20080701|2008-05-04 18:00,5,867,869.25,863.75,868.75,0
20080701|2008-05-04 18:30,5,868.5,869.75,868.25,868.5,0
20080701|2008-05-04 19:00,5,868.25,868.25,868.25,868.25,0
20080701|2008-05-04 20:00,5,869.5,875,845,856.25,2
20080701|2008-05-04 20:30,5,855.5,859,855.5,859,0
20080701|2008-05-04 21:00,5,857.5,866,857,865.25,0
20080701|2008-05-04 21:30,5,866.25,867.25,866.25,867.25,0
20080701|2008-05-04 22:00,5,867.75,871.25,867.75,871,0
20080701|2008-05-04 22:30,5,870.75,871.25,870.5,870.5,0
20080701|2008-05-05 03:00,5,870.5,870.5,870.5,870.5,0
20080701|2008-05-05 03:30,5,869.5,869.5,869.5,869.5,0
20080701|2008-05-05 04:00,5,872,874.75,872,874.75,0
20080701|2008-05-05 04:30,5,874.5,875,874.5,875,0
20080701|2008-05-05 05:30,5,872.25,872.25,867.75,867.75,0
20080701|2008-05-05 09:30,5,865.25,868.25,851.75,855.25,2
20080701|2008-05-05 10:00,5,854.75,863.25,854.75,858.25,1
20080701|2008-05-05 10:30,5,858.75,860.5,854.5,856,0
20080701|2008-05-05 11:00,5,855.25,858.25,853,857.75,0
20080701|2008-05-05 11:30,5,857,860.5,856.75,859.75,0
20080701|2008-05-05 12:00,5,860,861.25,858.5,861,0
20080701|2008-05-05 12:30,5,860.75,860.75,849.5,849.5,0
20080701|2008-05-05 13:00,5,850,857.25,850,856,1
20080701|2008-05-05 14:00,5,856,856,856,856,0
20080701|2008-05-05 18:00,6,853.75,856,852,853,0
20080701|2008-05-05 18:30,6,852.5,852.5,851.25,851.25,0
20080701|2008-05-05 19:00,6,851,851.25,851,851.25,0
20080701|2008-05-05 19:30,6,852.25,852.25,852.25,852.25,0
20080701|2008-05-05 20:00,6,852,853.75,852,853.75,0
20080701|2008-05-05 20:30,6,854.75,854.75,854.75,854.75,0
20080701|2008-05-05 21:00,6,856,856,856,856,0
20080701|2008-05-05 21:30,6,856,857.5,856,857.5,0
20080701|2008-05-05 22:00,6,857,857,856.5,856.5,0
20080701|2008-05-05 22:30,6,856,856,856,856,0
20080701|2008-05-05 23:00,6,855.5,855.5,855.5,855.5,0
20080701|2008-05-06 02:30,6,858.25,858.25,858,858,0
20080701|2008-05-06 03:00,6,858,858,855.25,855.25,0
20080701|2008-05-06 05:30,6,854.25,857.75,854.25,857,0
20080701|2008-05-06 06:00,6,857,857,857,857,0
20080701|2008-05-06 09:30,6,855.5,868.25,853,867.5,1
20080701|2008-05-06 10:00,6,867.75,871.5,865,869.75,2
20080701|2008-05-06 10:30,6,869.25,878.25,869.25,876.25,1
20080701|2008-05-06 11:00,6,877,879.75,873.5,874.25,0
20080701|2008-05-06 11:30,6,874.25,878.25,872.75,878.25,0
20080701|2008-05-06 12:00,6,878,880.5,870.25,871.75,0
20080701|2008-05-06 12:30,6,871.5,877.75,870.25,876.5,1
20080701|2008-05-06 13:00,6,874.75,874.75,862.5,863.25,0
20080701|2008-05-06 14:00,6,864,864,864,864,0
20080701|2008-05-06 18:00,7,864,870,861.5,867.75,0
20080701|2008-05-06 18:30,7,867,868.5,867,868.5,0
20080701|2008-05-06 19:00,7,867.5,867.5,867,867,0
20080701|2008-05-06 19:30,7,868,868,868,868,0
20080701|2008-05-06 20:00,7,869,871.75,869,869.75,0
20080701|2008-05-06 20:30,7,869.5,869.5,869.5,869.5,0
20080701|2008-05-06 21:00,7,868.5,869.75,868.5,869.75,0
20080701|2008-05-06 22:30,7,867,867,867,867,0
20080701|2008-05-06 23:00,7,867.5,867.5,867.5,867.5,0
20080701|2008-05-07 04:00,7,870,870,870,870,0
20080701|2008-05-07 04:30,7,870,870,870,870,0
20080701|2008-05-07 05:00,7,870.5,870.5,867.75,867.75,0
20080701|2008-05-07 09:30,7,866,866,853.75,858,4
20080701|2008-05-07 10:00,7,857.75,859.5,855.25,858.75,0
20080701|2008-05-07 10:30,7,859,860.5,856.25,858,0
20080701|2008-05-07 11:00,7,858,860.75,856,860,0
20080701|2008-05-07 11:30,7,860,860,855.5,855.75,0
20080701|2008-05-07 12:00,7,857.25,860.5,856.5,860,0
20080701|2008-05-07 12:30,7,859.5,860,857.25,858,0
20080701|2008-05-07 13:00,7,858.5,861.25,855.75,857,0
20080701|2008-05-07 14:00,7,857.75,857.75,857.75,857.75,0
20080701|2008-05-07 18:00,8,859.25,861.75,858.75,861.75,0
20080701|2008-05-07 20:30,8,860.75,860.75,858.5,858.5,0
20080701|2008-05-07 21:00,8,858.25,858.25,858.25,858.25,0
20080701|2008-05-07 21:30,8,858.5,858.5,854.5,854.5,0
20080701|2008-05-07 22:00,8,853,854.5,853,854.5,0
20080701|2008-05-07 23:00,8,855.5,858,855.5,858,0
20080701|2008-05-08 02:30,8,858.25,858.25,858.25,858.25,0
20080701|2008-05-08 03:00,8,858,858,857.5,858,0
20080701|2008-05-08 03:30,8,857.75,857.75,857.25,857.25,0
20080701|2008-05-08 04:00,8,860,860,860,860,0
20080701|2008-05-08 05:30,8,862,863.25,861.25,863,0
20080701|2008-05-08 09:30,8,862.25,867.75,859,865,1
20080701|2008-05-08 10:00,8,864.25,877,862,873,0
20080701|2008-05-08 10:30,8,873.25,885,873.25,883.5,0
20080701|2008-05-08 11:00,8,883.5,887,880.75,883,0
20080701|2008-05-08 11:30,8,882.75,884.25,878.25,883.5,0
20080701|2008-05-08 12:00,8,882.75,884,875.5,877.25,0
20080701|2008-05-08 12:30,8,877.25,878.25,863,864,1
20080701|2008-05-08 13:00,8,863.75,868.75,860,867,0
20080701|2008-05-08 14:00,8,868,868,868,868,0
20080701|2008-05-08 18:00,9,866.75,869,865,868,0
20080701|2008-05-08 19:00,9,868,868,868,868,0
20080701|2008-05-08 20:00,9,868,868,868,868,0
20080701|2008-05-08 20:30,9,866.5,866.5,866.5,866.5,0
20080701|2008-05-08 21:30,9,867.25,867.5,867,867.5,0
20080701|2008-05-08 22:00,9,867,869.75,867,869.75,0
20080701|2008-05-09 00:00,9,870,870,870,870,0
20080701|2008-05-09 00:30,9,871.5,871.5,871.5,871.5,0
20080701|2008-05-09 03:00,9,873.5,873.5,872,872,0
20080701|2008-05-09 03:30,9,875,883.75,875,883.75,0
20080701|2008-05-09 04:00,9,884,884,884,884,0
20080701|2008-05-09 04:30,9,884,884.75,884,884.75,0
20080701|2008-05-09 05:00,9,884.25,885,884,884,0
20080701|2008-05-09 05:30,9,883,883,880,880,0
20080701|2008-05-09 09:30,9,870.75,872,842,845.75,2
20080701|2008-05-09 10:00,9,846,849.75,844,844.25,1
20080701|2008-05-09 10:30,9,844.5,844.5,834.5,840.5,0
20080701|2008-05-09 11:00,9,840.75,844.5,840.75,841,0
20080701|2008-05-09 11:30,9,841.25,849,841.25,846,0
20080701|2008-05-09 12:00,9,846.25,850.75,842.5,845,0
20080701|2008-05-09 12:30,9,844.5,844.5,841,842.5,0
20080701|2008-05-09 13:00,9,841.25,848,841.25,843,0
20080701|2008-05-09 14:00,9,845.5,845.5,845.5,845.5,0
20080701|2008-05-11 18:00,12,847.5,848,840.25,843.5,0
20080701|2008-05-11 18:30,12,843,843,843,843,0
20080701|2008-05-11 19:00,12,842.5,842.5,842,842,0
20080701|2008-05-11 19:30,12,842.25,843.5,842.25,843.5,0
20080701|2008-05-11 20:00,12,844.5,848,844.5,848,0
20080701|2008-05-11 21:00,12,844,844,844,844,0
20080701|2008-05-11 21:30,12,845.25,845.25,844.5,844.5,0
20080701|2008-05-11 22:00,12,844,844,844,844,0
20080701|2008-05-11 23:00,12,843,843,842,842,0
20080701|2008-05-12 00:00,12,842,842,841.5,841.5,0
20080701|2008-05-12 05:00,12,840,844.5,840,844.5,0
20080701|2008-05-12 09:30,12,843.5,847.75,834,835,0
20080701|2008-05-12 10:00,12,835,842.5,834.5,840.75,0
20080701|2008-05-12 10:30,12,841.25,846.75,840.75,846.25,0
20080701|2008-05-12 11:00,12,845.75,847.5,842.25,845,0
20080701|2008-05-12 11:30,12,844.5,845,841.75,841.75,0
20080701|2008-05-12 12:00,12,841.5,841.5,839.5,840.5,0
20080701|2008-05-12 12:30,12,840.5,844,838.75,843.25,0
20080701|2008-05-12 13:00,12,842.5,845,842,843.25,0
20080701|2008-05-12 14:00,12,843,843,843,843,0
20080701|2008-05-12 18:00,13,844.5,844.5,843.5,844.25,0
20080701|2008-05-12 18:30,13,843.5,845.75,843.25,844.25,0
20080701|2008-05-12 19:00,13,845.25,845.5,844.25,844.25,0
20080701|2008-05-12 19:30,13,844.25,845,844.25,844.25,0
20080701|2008-05-12 21:30,13,845,845,845,845,0
20080701|2008-05-12 22:00,13,845.5,845.5,845.5,845.5,0
20080701|2008-05-12 22:30,13,845.25,845.25,845.25,845.25,0
20080701|2008-05-13 03:30,13,844.75,844.75,844.75,844.75,0
20080701|2008-05-13 05:30,13,843.25,843.25,843,843,0
20080701|2008-05-13 09:30,13,840.75,841.25,828.75,835.5,1
20080701|2008-05-13 10:00,13,836,845.75,835.25,842.5,0
20080701|2008-05-13 10:30,13,842.5,844,840.75,843.25,0
20080701|2008-05-13 11:00,13,842.75,842.75,840.25,840.25,0
20080701|2008-05-13 11:30,13,840.25,840.5,834.5,835.25,0
20080701|2008-05-13 12:00,13,834.75,836,831.75,833,0
20080701|2008-05-13 12:30,13,833,835,831.75,834.25,0
20080701|2008-05-13 13:00,13,834,836.25,833,835,0
20080701|2008-05-13 14:00,13,835.25,835.25,835.25,835.25,0
20080701|2008-05-13 18:00,14,834.75,835.25,832,835.25,0
20080701|2008-05-13 18:30,14,836.25,836.25,834.75,834.75,0
20080701|2008-05-13 19:00,14,834.75,834.75,834.75,834.75,0
20080701|2008-05-13 22:00,14,836,836,836,836,0
20080701|2008-05-13 23:30,14,837,837,837,837,0
20080701|2008-05-14 04:00,14,838,838,838,838,0
20080701|2008-05-14 05:00,14,837,837,834.5,834.5,0
20080701|2008-05-14 05:30,14,832,832,832,832,0
20080701|2008-05-14 09:30,14,831.75,831.75,824.25,825.5,5
20080701|2008-05-14 10:00,14,826,829.25,825.25,827.75,0
20080701|2008-05-14 10:30,14,827.75,830.25,819,819.25,2
20080701|2008-05-14 11:00,14,819.25,821.25,811.5,817,2
20080701|2008-05-14 11:30,14,817.75,821.25,814.25,814.5,0
20080701|2008-05-14 12:00,14,814.5,819.5,814,819,0
20080701|2008-05-14 12:30,14,819,820,813.5,813.5,0
20080701|2008-05-14 13:00,14,813.5,817.5,810.75,811.5,1
20080701|2008-05-14 14:00,14,811,811,811,811,0
20080701|2008-05-14 18:00,15,810.75,811.75,810,810.25,0
20080701|2008-05-14 19:00,15,810.25,810.25,807.25,807.25,0
20080701|2008-05-14 19:30,15,807.25,808,807.25,808,0
20080701|2008-05-14 20:00,15,808,808,808,808,0
20080701|2008-05-14 21:00,15,808.5,808.5,808.5,808.5,0
20080701|2008-05-14 22:00,15,809,809,809,809,0
20080701|2008-05-14 23:00,15,810,810,810,810,0
20080701|2008-05-14 23:30,15,810.5,810.5,810.5,810.5,0
20080701|2008-05-15 00:00,15,811,811,811,811,0
20080701|2008-05-15 01:00,15,811,811,811,811,0
20080701|2008-05-15 02:00,15,811,811,811,811,0
20080701|2008-05-15 02:30,15,811,811,811,811,0
20080701|2008-05-15 04:30,15,810.75,811.75,810.75,811.75,0
20080701|2008-05-15 05:00,15,811,811,809.5,809.75,0
20080701|2008-05-15 05:30,15,809.5,809.5,808.75,808.75,0
20080701|2008-05-15 09:30,15,809,817.75,805.5,814,0
20080701|2008-05-15 10:00,15,814,819.25,812.25,817,0
20080701|2008-05-15 10:30,15,817,819,807,809.25,0
20080701|2008-05-15 11:00,15,809.5,811.75,805,810.5,0
20080701|2008-05-15 11:30,15,811,811,798.5,807,3
20080701|2008-05-15 12:00,15,807.75,808.5,806,806.75,0
20080701|2008-05-15 12:30,15,806.5,817,806,816.5,1
20080701|2008-05-15 13:00,15,817,822,816,816,1
20080701|2008-05-15 14:00,15,821.5,821.5,821.5,821.5,0
20080701|2008-05-15 18:00,16,818.25,819.25,815,815,0
20080701|2008-05-15 19:00,16,817.25,820,817.25,820,0
20080701|2008-05-15 20:00,16,818.5,818.5,818.5,818.5,0
20080701|2008-05-15 20:30,16,818.5,818.5,818.5,818.5,0
20080701|2008-05-15 22:00,16,818,818,818,818,0
20080701|2008-05-15 23:00,16,819.75,820,819.75,820,0
20080701|2008-05-16 02:30,16,821,822.25,821,822.25,0
20080701|2008-05-16 03:00,16,822.5,823,822.5,823,0
20080701|2008-05-16 03:30,16,823,824.5,823,824.5,0
20080701|2008-05-16 04:00,16,823.5,823.5,823.5,823.5,0
20080701|2008-05-16 05:30,16,823.5,824.25,823.5,824.25,0
20080701|2008-05-16 09:30,16,825.75,829.25,822,826.5,2
20080701|2008-05-16 10:00,16,826.25,830,825,828,0
20080701|2008-05-16 10:30,16,828.75,829.25,820.75,821.25,0
20080701|2008-05-16 11:00,16,820.75,824.5,816.5,819.5,0
20080701|2008-05-16 11:30,16,820.25,821,817,818.5,0
20080701|2008-05-16 12:00,16,817.75,818.5,816.5,817.75,1
20080701|2008-05-16 12:30,16,818,820.75,817,819.5,0
20080701|2008-05-16 13:00,16,820,825.5,819.75,824.75,2
20080701|2008-05-16 14:00,16,824.25,824.25,824.25,824.25,0
20080701|2008-05-18 18:00,19,826.25,827.75,825,827.75,0
20080701|2008-05-18 18:30,19,826,826,821.25,821.25,0
20080701|2008-05-18 19:30,19,824,824.5,823.75,823.75,0
20080701|2008-05-18 20:30,19,824,824,824,824,0
20080701|2008-05-18 21:00,19,825,825,822.75,824.25,0
20080701|2008-05-18 21:30,19,823,823,822.25,823,0
20080701|2008-05-19 00:30,19,825,825,825,825,0
20080701|2008-05-19 01:00,19,827.75,827.75,827.75,827.75,0
20080701|2008-05-19 02:30,19,825.5,825.5,825,825,0
20080701|2008-05-19 04:30,19,825,825,825,825,0
20080701|2008-05-19 05:00,19,825,825,825,825,0
20080701|2008-05-19 05:30,19,828.5,829.75,828.5,829.75,0
20080701|2008-05-19 09:30,19,827.5,834.25,820,833,1
20080701|2008-05-19 10:00,19,833.5,834,828,831.5,0
20080701|2008-05-19 10:30,19,830.75,840.25,830,839.25,2
20080701|2008-05-19 11:00,19,839.25,852,839,847,5
20080701|2008-05-19 11:30,19,846.75,850.25,846.25,846.5,0
20080701|2008-05-19 12:00,19,846.25,850.5,843.75,849,0
20080701|2008-05-19 12:30,19,849,853,842.5,843,0
20080701|2008-05-19 13:00,19,842.75,843.5,837,837,0
20080701|2008-05-19 14:30,19,837,837,837,837,0
20080701|2008-05-19 18:00,20,840.75,842.25,840,841,0
20080701|2008-05-19 18:30,20,840,844,840,844,0
20080701|2008-05-19 19:00,20,844.75,849.75,844.75,847.25,0
20080701|2008-05-19 19:30,20,847.25,847.25,845,845.25,0
20080701|2008-05-19 20:00,20,844,845.5,844,845.5,0
20080701|2008-05-19 21:00,20,844,844,844,844,0
20080701|2008-05-19 21:30,20,845,845,845,845,0
20080701|2008-05-19 23:30,20,849,850,849,850,0
20080701|2008-05-20 00:30,20,849,850.25,849,850.25,0
20080701|2008-05-20 02:00,20,851.5,851.5,851.5,851.5,0
20080701|2008-05-20 03:30,20,853,853.75,853,853.75,0
20080701|2008-05-20 04:00,20,853,853,852.25,852.5,0
20080701|2008-05-20 04:30,20,851,852,851,852,0
20080701|2008-05-20 05:00,20,851,851,849,849,0
20080701|2008-05-20 05:30,20,847,847,844.5,844.5,0
20080701|2008-05-20 09:30,20,845,850.75,841.75,847.5,2
20080701|2008-05-20 10:00,20,847.5,848.25,837.5,843.5,0
20080701|2008-05-20 10:30,20,842.75,844.25,838.25,843.25,0
20080701|2008-05-20 11:00,20,843.5,845.5,840.25,844.5,0
20080701|2008-05-20 11:30,20,844.75,846.75,844.5,845.75,0
20080701|2008-05-20 12:00,20,845.25,848.5,845.25,848.25,0
20080701|2008-05-20 12:30,20,847.5,848,841,843.5,0
20080701|2008-05-20 13:00,20,842.25,843,829.75,830.25,1
20080701|2008-05-20 14:00,20,830.75,830.75,830.75,830.75,0
20080701|2008-05-20 18:00,21,828.75,832.5,828.75,831.75,1
20080701|2008-05-20 18:30,21,830.5,830.5,830.5,830.5,0
20080701|2008-05-20 20:00,21,830,830,830,830,0
20080701|2008-05-20 20:30,21,830,830,830,830,0
20080701|2008-05-20 21:00,21,831.5,831.5,831.5,831.5,0
20080701|2008-05-20 21:30,21,831.5,832,831.5,832,0
20080701|2008-05-21 03:30,21,835.5,835.5,835.5,835.5,0
20080701|2008-05-21 04:00,21,836,836.5,836,836.5,0
20080701|2008-05-21 04:30,21,837,838.5,837,838.5,0
20080701|2008-05-21 05:00,21,838.5,838.5,835.25,835.25,0
20080701|2008-05-21 05:30,21,839.5,839.5,839.5,839.5,0
20080701|2008-05-21 09:30,21,837.25,837.5,828.5,830,0
20080701|2008-05-21 10:00,21,830.25,830.75,827,829.5,3
20080701|2008-05-21 10:30,21,829.75,833,829.75,832.5,0
20080701|2008-05-21 11:00,21,832.75,833.5,831.75,833.5,0
20080701|2008-05-21 11:30,21,832.5,835,832.25,835,0
20080701|2008-05-21 12:00,21,835,842,834,837.25,1
20080701|2008-05-21 12:30,21,837.25,840,835.75,836,0
20080701|2008-05-21 13:00,21,835.5,837.5,826.25,830,1
20080701|2008-05-21 14:00,21,830,830,830,830,0
20080701|2008-05-21 18:00,22,828.5,829.5,828.5,829.5,0
20080701|2008-05-21 18:30,22,830,830,830,830,0
20080701|2008-05-21 21:30,22,830.75,830.75,830.75,830.75,0
20080701|2008-05-21 22:00,22,831,831,831,831,0
20080701|2008-05-21 23:00,22,835,835,835,835,0
20080701|2008-05-22 00:00,22,834.5,834.75,834.5,834.75,0
20080701|2008-05-22 02:30,22,836.25,836.25,836.25,836.25,0
20080701|2008-05-22 03:00,22,836.25,836.25,836.25,836.25,0
20080701|2008-05-22 03:30,22,836.25,836.25,836.25,836.25,0
20080701|2008-05-22 09:30,22,830,831.75,820.25,821.25,3
20080701|2008-05-22 10:00,22,821.25,823,810.5,815,2
20080701|2008-05-22 10:30,22,815.25,816,806.25,809.5,5
20080701|2008-05-22 11:00,22,809,810.25,804.5,808,0
20080701|2008-05-22 11:30,22,807.5,807.5,804,805,0
20080701|2008-05-22 12:00,22,804.25,810.25,803,806.75,0
20080701|2008-05-22 12:30,22,807,810,807,807,0
20080701|2008-05-22 13:00,22,807.25,807.5,799.75,800.5,6
20080701|2008-05-22 14:00,22,800.25,800.25,800.25,800.25,0
20080701|2008-05-22 18:00,23,801,802.5,800.75,801.5,0
20080701|2008-05-22 18:30,23,802.5,802.5,802.5,802.5,0
20080701|2008-05-22 19:30,23,801.5,801.5,801.5,801.5,0
20080701|2008-05-22 20:00,23,801.25,801.25,801.25,801.25,0
20080701|2008-05-22 20:30,23,800.75,800.75,800.75,800.75,0
20080701|2008-05-22 21:30,23,802,802,802,802,0
20080701|2008-05-22 22:00,23,800.5,800.5,800.5,800.5,0
20080701|2008-05-22 23:00,23,800.5,800.5,800.5,800.5,0
20080701|2008-05-23 03:00,23,803.75,803.75,803.75,803.75,0
20080701|2008-05-23 03:30,23,803.5,803.5,803.5,803.5,0
20080701|2008-05-23 04:00,23,803.75,804,803.75,804,0
20080701|2008-05-23 04:30,23,804,804,804,804,0
20080701|2008-05-23 05:30,23,805,805,805,805,0
20080701|2008-05-23 09:30,23,802.25,803,793.25,798,11
20080701|2008-05-23 10:00,23,797.5,798.5,793.75,794.5,0
20080701|2008-05-23 10:30,23,794.75,796.5,794.25,795.75,0
20080701|2008-05-23 11:00,23,796.5,800.5,796.5,799.25,0
20080701|2008-05-23 11:30,23,799.25,800.5,798.5,799.75,0
20080701|2008-05-23 12:00,23,799.75,805.75,799.5,801.5,2
20080701|2008-05-23 12:30,23,800.75,806.5,799.5,804.25,0
20080701|2008-05-23 13:00,23,804,804,798,799.5,2
20080701|2008-05-23 14:00,23,797.75,797.75,797.75,797.75,0
20080701|2008-05-26 18:00,27,801,806.25,801,806.25,0
20080701|2008-05-26 18:30,27,805,805.5,805,805.5,0
20080701|2008-05-26 19:00,27,805,805,803.25,803.25,0
20080701|2008-05-26 20:30,27,805,805,805,805,0
20080701|2008-05-26 21:00,27,805,805.75,804.25,804.75,0
20080701|2008-05-26 21:30,27,805,805,805,805,0
20080701|2008-05-26 22:00,27,805,806,805,806,0
20080701|2008-05-26 23:00,27,806,806,806,806,0
20080701|2008-05-26 23:30,27,806.75,806.75,806.75,806.75,0
20080701|2008-05-27 00:30,27,807,807,807,807,0
20080701|2008-05-27 02:30,27,807,807,807,807,0
20080701|2008-05-27 03:00,27,807,808,807,808,0
20080701|2008-05-27 04:00,27,808,808,808,808,0
20080701|2008-05-27 05:30,27,806,806,806,806,0
20080701|2008-05-27 09:30,27,802,806.5,799.75,804.25,0
20080701|2008-05-27 10:00,27,803.5,804.25,801,803.5,0
20080701|2008-05-27 10:30,27,804.5,805.75,802.75,803.75,0
20080701|2008-05-27 11:00,27,803.75,811,803.75,807.25,0
20080701|2008-05-27 11:30,27,807.75,809,805.25,806,0
20080701|2008-05-27 12:00,27,805.75,808.5,804.25,808.25,0
20080701|2008-05-27 12:30,27,808.25,812,806.25,807.25,0
20080701|2008-05-27 13:00,27,806.75,807,803,805,0
20080701|2008-05-27 14:00,27,805,805,805,805,0
20080701|2008-05-27 18:00,28,801.75,802.5,797,798,1
20080701|2008-05-27 18:30,28,798,798,796.25,796.25,0
20080701|2008-05-27 19:00,28,797.5,797.5,795.5,796,0
20080701|2008-05-27 19:30,28,796.5,797,796.5,797,0
20080701|2008-05-27 20:00,28,797,797.25,797,797.25,0
20080701|2008-05-27 20:30,28,797.75,797.75,797,797,0
20080701|2008-05-27 21:00,28,796.75,796.75,796.75,796.75,0
20080701|2008-05-27 21:30,28,799,799,797.5,797.5,0
20080701|2008-05-27 22:00,28,797.5,798.5,797.5,798.5,0
20080701|2008-05-27 23:00,28,798.5,798.5,798.5,798.5,0
20080701|2008-05-28 00:30,28,798.5,798.5,797,797,0
20080701|2008-05-28 03:00,28,797,797,797,797,0
20080701|2008-05-28 03:30,28,797,797,797,797,0
20080701|2008-05-28 04:00,28,798.25,799.5,796,796,0
20080701|2008-05-28 05:00,28,796,796,796,796,0
20080701|2008-05-28 05:30,28,795.25,795.25,795,795,0
20080701|2008-05-28 09:30,28,795.5,797.5,793.75,794.5,3
20080701|2008-05-28 10:00,28,794.5,796,791,795.5,0
20080701|2008-05-28 10:30,28,795.5,796.5,793.5,795.25,0
20080701|2008-05-28 11:00,28,795,800,794.5,799.5,0
20080701|2008-05-28 11:30,28,800,801.75,797.75,799.25,0
20080701|2008-05-28 12:00,28,799.25,809.75,798.75,807,0
20080701|2008-05-28 12:30,28,807,808,801.5,802.5,0
20080701|2008-05-28 13:00,28,802,804.75,801.75,803.25,0
20080701|2008-05-28 14:00,28,803.5,803.5,803.5,803.5,0
20080701|2008-05-28 18:00,29,803,805,802,803.5,0
20080701|2008-05-28 21:00,29,800,801.5,800,801.5,0
20080701|2008-05-28 23:30,29,801,801,801,801,0
20080701|2008-05-29 03:30,29,802,802,802,802,0
20080701|2008-05-29 04:30,29,802,803,802,803,0
20080701|2008-05-29 05:30,29,799.5,799.5,799.5,799.5,0
20080701|2008-05-29 09:30,29,797.75,802,793.5,794.25,0
20080701|2008-05-29 10:00,29,794.75,798.5,794.75,795,0
20080701|2008-05-29 10:30,29,795.25,796.5,793.75,795.5,0
20080701|2008-05-29 11:00,29,796.75,796.75,787,787,4
20080701|2008-05-29 11:30,29,787,789,786,786.5,0
20080701|2008-05-29 12:00,29,787,788.75,782.5,788.25,2
20080701|2008-05-29 12:30,29,788.75,791,786.75,789.75,0
20080701|2008-05-29 13:00,29,789.25,795.25,787.25,795,0
20080701|2008-05-29 14:00,29,794,794,794,794,0
20080701|2008-05-29 18:00,30,793.75,794,791.5,791.5,0
20080701|2008-05-29 18:30,30,791.5,795,791.5,794.75,0
20080701|2008-05-29 19:00,30,794.25,794.5,794.25,794.5,0
20080701|2008-05-29 19:30,30,794,794,794,794,0
20080701|2008-05-29 20:00,30,794,795,794,795,0
20080701|2008-05-29 21:00,30,793.75,793.75,793.75,793.75,0
20080701|2008-05-30 01:30,30,793.75,794,793.75,794,0
20080701|2008-05-30 02:30,30,793.25,793.25,793.25,793.25,0
20080701|2008-05-30 04:00,30,793.5,793.5,793.25,793.25,0
20080701|2008-05-30 05:30,30,794,794,794,794,0
20080701|2008-05-30 09:30,30,794,798.25,792.75,795,4
20080701|2008-05-30 10:00,30,795.75,799.75,793,797.25,1
20080701|2008-05-30 10:30,30,797.25,800,796,797,0
20080701|2008-05-30 11:00,30,796.75,797.75,795.5,796,0
20080701|2008-05-30 11:30,30,796.25,796.75,789,791.25,0
20080701|2008-05-30 12:00,30,790.25,794,790,792.25,0
20080701|2008-05-30 12:30,30,792.25,797.5,791.5,795.25,0
20080701|2008-05-30 13:00,30,795.75,803,795,801.5,3
20080701|2008-05-30 14:00,30,802,802,802,802,0
20080701|2008-06-01 18:00,2,800,806,799,803.75,0
20080701|2008-06-01 18:30,2,802.75,811.5,802.5,807.25,0
20080701|2008-06-01 19:00,2,808.75,808.75,805.25,806,0
20080701|2008-06-01 19:30,2,804,804,801.75,802.25,0
20080701|2008-06-01 20:00,2,805,805,805,805,0
20080701|2008-06-01 20:30,2,805.5,806,804.75,804.75,0
20080701|2008-06-01 21:00,2,805,805,805,805,0
20080701|2008-06-01 21:30,2,804,804,802,802,0
20080701|2008-06-01 23:00,2,802,802,802,802,0
20080701|2008-06-01 23:30,2,802.25,802.25,802.25,802.25,0
20080701|2008-06-02 00:30,2,802.25,802.25,802.25,802.25,0
20080701|2008-06-02 02:30,2,802.25,802.25,802.25,802.25,0
20080701|2008-06-02 03:00,2,802.25,802.25,802.25,802.25,0
20080701|2008-06-02 03:30,2,802,802,802,802,0
20080701|2008-06-02 04:00,2,802,802,802,802,0
20080701|2008-06-02 04:30,2,802.25,802.25,802.25,802.25,0
20080701|2008-06-02 05:00,2,802.25,802.25,802.25,802.25,0
20080701|2008-06-02 05:30,2,802.25,806.75,802.25,806.75,0
20080701|2008-06-02 09:30,2,800.25,827,799.5,826.75,8
20080701|2008-06-02 10:00,2,827,832.25,821.75,827,0
20080701|2008-06-02 10:30,2,827.5,835,825,829.75,2
20080701|2008-06-02 11:00,2,830.75,831,824,827.25,0
20080701|2008-06-02 11:30,2,827.25,827.5,820,821,0
20080701|2008-06-02 12:00,2,820,825,818,825,0
20080701|2008-06-02 12:30,2,825.5,828.75,820,820,0
20080701|2008-06-02 13:00,2,819.75,822.75,819.25,822.25,1
20080701|2008-06-02 14:00,2,821,821,821,821,0
20080701|2008-06-02 18:00,3,821,823,818,818,0
20080701|2008-06-02 18:30,3,819,820,819,820,0
20080701|2008-06-02 19:30,3,818,818,818,818,0
20080701|2008-06-02 20:00,3,818,818,818,818,0
20080701|2008-06-02 20:30,3,818,818,817.5,817.5,0
20080701|2008-06-02 21:00,3,817.5,817.5,817.5,817.5,0
20080701|2008-06-02 22:00,3,817.5,817.5,817.5,817.5,0
20080701|2008-06-03 03:30,3,820,820,820,820,0
20080701|2008-06-03 09:30,3,816.25,817,807,810.25,0
20080701|2008-06-03 10:00,3,811.5,813.5,809,810.75,0
20080701|2008-06-03 10:30,3,810.5,811.75,809,811.5,0
20080701|2008-06-03 11:00,3,811,814,810.25,811.5,0
20080701|2008-06-03 11:30,3,811.75,812.5,810.75,811.25,0
20080701|2008-06-03 12:00,3,810.75,811.5,804.5,805.5,1
20080701|2008-06-03 12:30,3,805.5,808,784.5,790.75,2
20080701|2008-06-03 13:00,3,790.5,796,787,788,0
20080701|2008-06-03 14:00,3,788,788,788,788,0
20080701|2008-06-03 18:00,4,790,792,789,791.5,0
20080701|2008-06-03 18:30,4,791.5,800,791.5,796.25,0
20080701|2008-06-03 19:00,4,792,792,792,792,0
20080701|2008-06-03 19:30,4,794,794.25,792,792.25,0
20080701|2008-06-03 20:00,4,793.75,793.75,792,792,0
20080701|2008-06-03 21:00,4,793.5,793.5,789,790.25,0
20080701|2008-06-04 01:30,4,791.5,791.5,790.25,790.25,0
20080701|2008-06-04 02:00,4,790.5,790.5,790.5,790.5,0
20080701|2008-06-04 02:30,4,790,790,790,790,0
20080701|2008-06-04 03:00,4,789.5,789.5,789.5,789.5,0
20080701|2008-06-04 04:30,4,791,793.25,791,793.25,0
20080701|2008-06-04 05:30,4,790.75,793,789,793,0
20080701|2008-06-04 09:30,4,791,802.5,790,797.5,0
20080701|2008-06-04 10:00,4,797.5,797.5,790.25,790.5,0
20080701|2008-06-04 10:30,4,790.75,794.5,789.5,791,0
20080701|2008-06-04 11:00,4,792,793.5,791,793.5,0
20080701|2008-06-04 11:30,4,793.5,796,791.25,795.75,0
20080701|2008-06-04 12:00,4,796,796.25,792.5,795,0
20080701|2008-06-04 12:30,4,795,795,787.5,789.75,1
20080701|2008-06-04 13:00,4,789.75,794,788.5,789.75,0
20080701|2008-06-04 14:00,4,790,790,790,790,0
20080701|2008-06-04 18:00,5,791.25,791.5,790,790,0
20080701|2008-06-04 18:30,5,790.5,791,790.5,791,0
20080701|2008-06-04 19:00,5,792.5,792.5,792.5,792.5,0
20080701|2008-06-04 20:30,5,792,792,791,791,0
20080701|2008-06-04 21:30,5,791,791,790.75,790.75,0
20080701|2008-06-04 22:00,5,792.5,792.5,792.5,792.5,0
20080701|2008-06-04 23:00,5,792.5,792.5,792.5,792.5,0
20080701|2008-06-05 01:30,5,793,793.5,793,793.5,0
20080701|2008-06-05 02:00,5,794,794,794,794,0
20080701|2008-06-05 02:30,5,794,794.5,794,794.5,0
20080701|2008-06-05 03:30,5,794.5,794.5,794.5,794.5,0
20080701|2008-06-05 04:30,5,795,795,795,795,0
20080701|2008-06-05 05:00,5,795,795,795,795,0
20080701|2008-06-05 05:30,5,795,795.5,794,794,0
20080701|2008-06-05 09:30,5,798,811,798,804,4
20080701|2008-06-05 10:00,5,804,808,803.25,806.75,0
20080701|2008-06-05 10:30,5,806.5,810.75,803.75,806.75,0
20080701|2008-06-05 11:00,5,806.25,806.5,802.25,803.25,0
20080701|2008-06-05 11:30,5,804.25,806.25,799.5,804.75,0
20080701|2008-06-05 12:00,5,804.75,808.75,802.75,807.75,0
20080701|2008-06-05 12:30,5,807,810.75,802.75,807.75,0
20080701|2008-06-05 13:00,5,807.5,816.25,806,815,2
20080701|2008-06-05 14:00,5,814.5,814.5,814.5,814.5,0
20080701|2008-06-05 18:00,6,814.5,815,814.5,815,0
20080701|2008-06-05 18:30,6,815.5,815.5,815.5,815.5,0
20080701|2008-06-05 19:00,6,815.25,815.25,815.25,815.25,0
20080701|2008-06-05 19:30,6,816,816,816,816,0
20080701|2008-06-05 20:30,6,815.75,817,815.75,817,0
20080701|2008-06-05 21:00,6,817,818.5,816.75,818.5,0
20080701|2008-06-05 22:30,6,818,818.5,818,818.5,0
20080701|2008-06-05 23:00,6,818.5,818.5,818.5,818.5,0
20080701|2008-06-05 23:30,6,819,820.75,819,820.75,0
20080701|2008-06-06 03:00,6,821,821.75,821,821.75,0
20080701|2008-06-06 05:30,6,821,821,821,821,0
20080701|2008-06-06 09:30,6,826.25,849.5,825.25,839.5,7
20080701|2008-06-06 10:00,6,839.5,857.5,838,852,2
20080701|2008-06-06 10:30,6,852.75,853,844,847.75,0
20080701|2008-06-06 11:00,6,847.25,849,838.5,842.75,0
20080701|2008-06-06 11:30,6,843.5,848,836.75,837,0
20080701|2008-06-06 12:00,6,837,850,836.5,844.75,0
20080701|2008-06-06 12:30,6,844.75,848.5,841.25,843.5,0
20080701|2008-06-06 13:00,6,844.25,848,840.75,846,1
20080701|2008-06-06 14:00,6,846.75,846.75,846.75,846.75,0
20080701|2008-06-08 18:00,9,859,863.5,857,859,0
20080701|2008-06-08 18:30,9,859.75,865.75,859.25,865.5,0
20080701|2008-06-08 19:00,9,865.5,866.5,865,865,0
20080701|2008-06-08 19:30,9,865.25,865.25,865,865,0
20080701|2008-06-08 20:00,9,865,866.75,862,866,0
20080701|2008-06-08 20:30,9,867,867,867,867,0
20080701|2008-06-08 21:00,9,866,867,866,867,0
20080701|2008-06-08 21:30,9,866.5,866.5,865,866.5,0
20080701|2008-06-08 22:00,9,866.5,866.5,858,866.5,0
20080701|2008-06-08 22:30,9,867,868,867,868,0
20080701|2008-06-09 03:00,9,866.5,866.5,866.5,866.5,0
20080701|2008-06-09 03:30,9,864,864,861.5,862.5,0
20080701|2008-06-09 04:00,9,861.5,861.5,861.5,861.5,0
20080701|2008-06-09 04:30,9,864.5,866.25,864.5,866.25,0
20080701|2008-06-09 05:30,9,863,863,863,863,0
20080701|2008-06-09 09:30,9,867,869.75,852.75,852.75,11
20080701|2008-06-09 10:00,9,852.25,860.25,851,852.25,1
20080701|2008-06-09 10:30,9,852,853.75,846.25,846.5,0
20080701|2008-06-09 11:00,9,846.75,846.75,839.25,845.5,1
20080701|2008-06-09 11:30,9,845.5,847.75,844.75,845.25,0
20080701|2008-06-09 12:00,9,845.25,846.5,840,846,0
20080701|2008-06-09 12:30,9,846,846.75,839.25,842,0
20080701|2008-06-09 13:00,9,842.5,845.25,827,830,2
20080701|2008-06-09 14:00,9,825.5,825.5,825.5,825.5,0
20080701|2008-06-09 18:00,10,832,835.5,829.75,835.5,1
20080701|2008-06-09 18:30,10,835.5,835.5,834.5,834.75,0
20080701|2008-06-09 19:00,10,834.75,834.75,834.75,834.75,0
20080701|2008-06-09 20:00,10,832,833,832,832,0
20080701|2008-06-09 20:30,10,832,832,831,831,0
20080701|2008-06-09 21:00,10,830.5,832.75,830.25,832.75,0
20080701|2008-06-09 21:30,10,831.75,831.75,831.5,831.5,0
20080701|2008-06-09 22:00,10,831.5,832,828.75,832,0
20080701|2008-06-09 23:00,10,830.75,830.75,830.75,830.75,0
20080701|2008-06-09 23:30,10,831,831,831,831,0
20080701|2008-06-10 01:00,10,832.75,833,832.75,833,0
20080701|2008-06-10 01:30,10,834.25,834.25,834.25,834.25,0
20080701|2008-06-10 02:00,10,835,835,833,833,0
20080701|2008-06-10 02:30,10,833,833.75,832,833,0
20080701|2008-06-10 03:00,10,831.75,831.75,831.75,831.75,0
20080701|2008-06-10 05:30,10,830.5,830.5,829,829,0
20080701|2008-06-10 09:30,10,832,843.75,832,835.25,3
20080701|2008-06-10 10:00,10,835.25,837.25,830,837.25,1
20080701|2008-06-10 10:30,10,837.5,837.75,832.25,833,1
20080701|2008-06-10 11:00,10,832.75,837.5,831.5,835.5,0
20080701|2008-06-10 11:30,10,835.5,851.75,835.5,851.25,0
20080701|2008-06-10 12:00,10,851,851.25,838,838.25,0
20080701|2008-06-10 12:30,10,837.5,846,837,844.25,0
20080701|2008-06-10 13:00,10,843.5,848,840.75,847.25,0
20080701|2008-06-10 14:00,10,846.5,846.5,846.5,846.5,0
20080701|2008-06-10 18:00,11,847.5,851,846.75,849.5,0
20080701|2008-06-10 18:30,11,849.5,849.5,849,849,0
20080701|2008-06-10 19:00,11,846.25,846.25,845.75,845.75,0
20080701|2008-06-10 19:30,11,846,846,845,845,0
20080701|2008-06-10 20:30,11,846,846.5,846,846.5,0
20080701|2008-06-10 21:00,11,847.25,847.25,847,847,0
20080701|2008-06-10 21:30,11,847,847,846,846,0
20080701|2008-06-10 22:00,11,846.25,846.25,845.5,845.5,0
20080701|2008-06-10 22:30,11,847,847,847,847,0
20080701|2008-06-10 23:30,11,848,848,848,848,0
20080701|2008-06-11 03:30,11,854.75,855,854.75,855,0
20080701|2008-06-11 04:00,11,855,856,855,856,0
20080701|2008-06-11 04:30,11,855.5,856.5,855.5,856.5,0
20080701|2008-06-11 05:00,11,857,857,857,857,0
20080701|2008-06-11 05:30,11,857,857,856.5,857,0
20080701|2008-06-11 09:30,11,860,880.25,855,879.75,1
20080701|2008-06-11 10:00,11,879.75,898.25,879.25,888.5,3
20080701|2008-06-11 10:30,11,888.75,896,881.75,895.5,1
20080701|2008-06-11 11:00,11,895.5,906.5,891.5,899.5,2
20080701|2008-06-11 11:30,11,899.25,906,897.25,905,2
20080701|2008-06-11 12:00,11,905,906.5,905,906.5,0
20080701|2008-06-11 12:30,11,906.5,906.5,906.5,906.5,0
20080701|2008-06-11 13:00,11,906.5,906.5,906.5,906.5,0
20080701|2008-06-11 14:00,11,906.5,906.5,906.5,906.5,0
20080701|2008-06-11 18:00,12,914.5,915.25,908,912,0
20080701|2008-06-11 18:30,12,911.25,911.5,909,909,0
20080701|2008-06-11 19:00,12,907,908,907,908,0
20080701|2008-06-11 19:30,12,909.25,909.25,909.25,909.25,0
20080701|2008-06-11 20:00,12,908.5,909.25,908.5,909.25,0
20080701|2008-06-11 20:30,12,909.25,909.25,909,909.25,0
20080701|2008-06-11 21:00,12,909.25,912.25,909.25,912,0
20080701|2008-06-11 21:30,12,911.25,912.25,909.5,912.25,0
20080701|2008-06-12 02:00,12,908.25,908.25,908,908,0
20080701|2008-06-12 02:30,12,906.5,906.5,904.25,904.25,0
20080701|2008-06-12 03:00,12,904.25,904.25,904.25,904.25,0
20080701|2008-06-12 04:30,12,904.25,904.25,897.5,897.5,0
20080701|2008-06-12 05:00,12,897.5,900.5,897.5,900.5,0
20080701|2008-06-12 05:30,12,900,900,893,893,0
20080701|2008-06-12 09:30,12,890.25,896.5,881.25,884.5,3
20080701|2008-06-12 10:00,12,884,890.5,879.25,888.5,0
20080701|2008-06-12 10:30,12,888.75,897,883,897,0
20080701|2008-06-12 11:00,12,897,901.75,891.5,898.5,1
20080701|2008-06-12 11:30,12,898.25,900,896.5,899.5,1
20080701|2008-06-12 12:00,12,900.25,906,894.25,894.25,0
20080701|2008-06-12 12:30,12,894.5,901.75,890,899.75,0
20080701|2008-06-12 13:00,12,896.75,900,886.75,889.5,1
20080701|2008-06-12 14:00,12,892.25,892.25,892.25,892.25,0
20080701|2008-06-12 18:00,13,888.75,888.75,883.75,883.75,0
20080701|2008-06-12 18:30,13,884.75,885,884.75,885,0
20080701|2008-06-12 19:30,13,883.75,883.75,883.75,883.75,0
20080701|2008-06-12 20:30,13,885,885,885,885,0
20080701|2008-06-12 21:30,13,886,886,885,885,0
20080701|2008-06-12 23:00,13,886.75,887,886.75,887,0
20080701|2008-06-12 23:30,13,888,892,888,892,0
20080701|2008-06-13 00:00,13,892,897.25,892,897.25,0
20080701|2008-06-13 00:30,13,895.75,896.75,895.75,896.75,0
20080701|2008-06-13 01:00,13,896.75,896.75,895.75,895.75,0
20080701|2008-06-13 01:30,13,890.25,890.25,888.75,888.75,0
20080701|2008-06-13 03:30,13,885,885,883,883,0
20080701|2008-06-13 04:00,13,883,883,883,883,0
20080701|2008-06-13 05:30,13,884.75,884.75,881.75,881.75,0
20080701|2008-06-13 09:30,13,881.5,893,878.25,887.5,4
20080701|2008-06-13 10:00,13,886.75,892.75,881.5,889.75,0
20080701|2008-06-13 10:30,13,890,909.25,888.75,903.75,1
20080701|2008-06-13 11:00,13,902.75,906.5,900.5,905,0
20080701|2008-06-13 11:30,13,906,921.75,905.25,916.5,1
20080701|2008-06-13 12:00,13,917,923.75,912,922,0
20080701|2008-06-13 12:30,13,922.75,932,916,916,4
20080701|2008-06-13 13:00,13,916,928,912.25,925,2
20080701|2008-06-13 14:00,13,924.25,924.25,924.25,924.25,0
20080701|2008-06-15 19:30,16,937,937,932.75,932.75,0
20080701|2008-06-15 20:00,16,932.75,932.75,930,930.75,0
20080701|2008-06-15 20:30,16,932,932,929.5,929.5,0
20080701|2008-06-15 21:00,16,932.75,932.75,932.75,932.75,0
20080701|2008-06-15 21:30,16,931.75,931.75,931.5,931.5,0
20080701|2008-06-15 22:00,16,932.5,932.5,932.5,932.5,0
20080701|2008-06-15 22:30,16,933,933,931.75,931.75,0
20080701|2008-06-15 23:30,16,929.5,929.5,929.5,929.5,0
20080701|2008-06-16 00:00,16,929.5,931.75,929.5,931.75,0
20080701|2008-06-16 01:30,16,929.5,929.5,929.5,929.5,0
20080701|2008-06-16 02:30,16,929.5,929.5,929.5,929.5,0
20080701|2008-06-16 03:30,16,929.5,929.5,929.5,929.5,0
20080701|2008-06-16 05:00,16,928.25,928.25,928.25,928.25,0
20080701|2008-06-16 05:30,16,928.75,933.75,928.25,933.25,0
20080701|2008-06-16 09:30,16,936.75,955,936.25,945,7
20080701|2008-06-16 10:00,16,945,948.75,938,940.75,4
20080701|2008-06-16 10:30,16,941.5,943,938.5,940,0
20080701|2008-06-16 11:00,16,939.75,940.75,932.75,939.5,0
20080701|2008-06-16 11:30,16,939.5,944,934,934,0
20080701|2008-06-16 12:00,16,934.25,937.75,930,932.75,0
20080701|2008-06-16 12:30,16,932.5,933,922.25,931.25,0
20080701|2008-06-16 13:00,16,930.25,931.25,921.25,922,0
20080701|2008-06-16 14:00,16,921,921,921,921,0
20080701|2008-06-16 18:00,17,920.75,924,917.5,923.5,0
20080701|2008-06-16 18:30,17,923.5,923.5,923,923,0
20080701|2008-06-16 19:00,17,923,923,922,922,0
20080701|2008-06-16 19:30,17,921.75,921.75,921.5,921.75,0
20080701|2008-06-16 20:00,17,921.5,921.75,921.5,921.5,0
20080701|2008-06-16 20:30,17,921.75,922.75,921,922,0
20080701|2008-06-16 21:00,17,922,923,922,923,0
20080701|2008-06-16 21:30,17,923.75,923.75,923.75,923.75,0
20080701|2008-06-16 22:00,17,923.5,924,923.5,924,0
20080701|2008-06-16 22:30,17,925,926,924,924,0
20080701|2008-06-16 23:00,17,924,924,924,924,0
20080701|2008-06-16 23:30,17,924,924,924,924,0
20080701|2008-06-17 00:00,17,924,924,924,924,0
20080701|2008-06-17 00:30,17,924,924,924,924,0
20080701|2008-06-17 04:00,17,927.75,927.75,927.75,927.75,0
20080701|2008-06-17 05:00,17,925,925,925,925,0
20080701|2008-06-17 05:30,17,923,923,919.75,919.75,0
20080701|2008-06-17 09:30,17,915.75,934,915.75,930,2
20080701|2008-06-17 10:00,17,928.75,936.75,926.5,933.25,3
20080701|2008-06-17 10:30,17,933,937.75,932.5,935,0
20080701|2008-06-17 11:00,17,935.5,941,933.5,936.25,4
20080701|2008-06-17 11:30,17,936.25,941.5,933.25,938.5,0
20080701|2008-06-17 12:00,17,938.5,939.25,934.75,934.75,0
20080701|2008-06-17 12:30,17,935.25,938.25,934.5,937,0
20080701|2008-06-17 13:00,17,937.25,942.25,935,939.5,1
20080701|2008-06-17 14:00,17,939,939,939,939,0
20080701|2008-06-17 18:00,18,939,948,939,948,0
20080701|2008-06-17 18:30,18,947.75,948.5,945,945,0
20080701|2008-06-17 19:00,18,945.5,945.5,945.5,945.5,0
20080701|2008-06-17 19:30,18,945,947,945,947,0
20080701|2008-06-17 20:00,18,947,947,947,947,0
20080701|2008-06-17 20:30,18,948.75,950.25,948.75,950.25,0
20080701|2008-06-17 21:00,18,949.75,951.5,949.75,951.5,0
20080701|2008-06-17 21:30,18,951,952.25,951,952.25,0
20080701|2008-06-17 22:00,18,949.25,949.5,949.25,949.5,0
20080701|2008-06-17 23:00,18,948.5,948.5,948.5,948.5,0
20080701|2008-06-18 01:00,18,952.25,953,952.25,953,0
20080701|2008-06-18 01:30,18,952.25,952.25,952.25,952.25,0
20080701|2008-06-18 03:30,18,951.75,951.75,950.25,950.25,0
20080701|2008-06-18 04:30,18,948,948,942,942,0
20080701|2008-06-18 05:00,18,945.25,953.25,945.25,953.25,0
20080701|2008-06-18 05:30,18,942,946.75,939,939,0
20080701|2008-06-18 09:30,18,940.25,948.25,930,939.25,5
20080701|2008-06-18 10:00,18,939.5,945.25,938,939,0
20080701|2008-06-18 10:30,18,938.75,940.5,935.25,937,0
20080701|2008-06-18 11:00,18,937.25,942.75,936.5,942,0
20080701|2008-06-18 11:30,18,941.75,945.5,941,943.25,0
20080701|2008-06-18 12:00,18,942.75,946.25,942.75,943.75,0
20080701|2008-06-18 12:30,18,945,948.25,944.5,946.25,0
20080701|2008-06-18 13:00,18,947.25,952.5,943,944.25,2
20080701|2008-06-18 14:00,18,945.25,945.25,945.25,945.25,0
20080701|2008-06-18 18:00,19,945,948.75,945,948.75,0
20080701|2008-06-18 18:30,19,948.75,950,948.75,949,0
20080701|2008-06-18 19:00,19,950,950,950,950,0
20080701|2008-06-18 19:30,19,950.5,950.5,948.25,950.25,0
20080701|2008-06-18 20:00,19,950.75,951,950.75,951,0
20080701|2008-06-18 20:30,19,946.5,946.5,946.5,946.5,0
20080701|2008-06-18 23:00,19,946,946,945.25,945.25,0
20080701|2008-06-19 00:30,19,945.25,945.25,945,945,0
20080701|2008-06-19 03:30,19,946,946.25,945,945,0
20080701|2008-06-19 05:00,19,944.75,944.75,944.25,944.25,0
20080701|2008-06-19 05:30,19,944,944,941.25,941.25,0
20080701|2008-06-19 09:30,19,941.5,944.25,935.25,939.75,1
20080701|2008-06-19 10:00,19,940,941.75,934.25,938.25,1
20080701|2008-06-19 10:30,19,938.5,938.5,932.25,936.25,0
20080701|2008-06-19 11:00,19,936.25,936.25,929.75,930,0
20080701|2008-06-19 11:30,19,932,932.5,927.25,929.5,0
20080701|2008-06-19 12:00,19,929,932,922.75,925.75,0
20080701|2008-06-19 12:30,19,925,929.5,923,928,0
20080701|2008-06-19 13:00,19,927.75,931,927.25,929.25,0
20080701|2008-06-19 14:00,19,930,930,930,930,0
20080701|2008-06-19 18:00,20,929,931.75,925.5,926,0
20080701|2008-06-19 18:30,20,926,926,924.5,924.5,0
20080701|2008-06-19 19:00,20,924.5,924.5,923.5,923.75,0
20080701|2008-06-19 19:30,20,923.75,923.75,923.75,923.75,0
20080701|2008-06-19 20:00,20,923.75,923.75,923,923,0
20080701|2008-06-19 20:30,20,923,923,923,923,0
20080701|2008-06-19 21:00,20,923.5,923.5,923.25,923.25,0
20080701|2008-06-19 22:00,20,921.75,922,920.5,920.5,0
20080701|2008-06-19 22:30,20,921.5,921.5,920,920,0
20080701|2008-06-20 02:30,20,920,920,920,920,0
20080701|2008-06-20 04:00,20,922,922,922,922,0
20080701|2008-06-20 05:00,20,922.5,926.5,922.5,926.5,0
20080701|2008-06-20 05:30,20,926.5,926.5,926.5,926.5,0
20080701|2008-06-20 09:30,20,932,940,928.25,933.75,4
20080701|2008-06-20 10:00,20,933,935.75,922.25,922.25,0
20080701|2008-06-20 10:30,20,922.25,922.5,912.5,916.5,3
20080701|2008-06-20 11:00,20,916.5,917.5,914.25,917.25,0
20080701|2008-06-20 11:30,20,916.75,918.5,915.5,917.75,0
20080701|2008-06-20 12:00,20,918,918,915.25,917.25,0
20080701|2008-06-20 12:30,20,917.25,917.5,911.75,912.75,0
20080701|2008-06-20 13:00,20,912.75,918,912.75,916,0
20080701|2008-06-20 14:00,20,915,915,915,915,0
20080701|2008-06-22 18:00,23,905.25,907,896,898.75,0
20080701|2008-06-22 18:30,23,898.5,899.25,892.5,895,0
20080701|2008-06-22 19:00,23,897,899.25,896.5,899.25,0
20080701|2008-06-22 19:30,23,898,898,897.5,897.5,0
20080701|2008-06-22 20:30,23,898.5,905,898.5,905,0
20080701|2008-06-22 21:00,23,901.25,901.25,901.25,901.25,0
20080701|2008-06-22 21:30,23,899.25,899.25,898.25,898.25,0
20080701|2008-06-23 03:00,23,898.5,898.5,898.5,898.5,0
20080701|2008-06-23 09:30,23,899.5,899.5,891,899,2
20080701|2008-06-23 10:00,23,898.5,903,897.5,898.75,2
20080701|2008-06-23 10:30,23,900,903.75,898.75,903.5,1
20080701|2008-06-23 11:00,23,903.5,907.75,903,907.5,0
20080701|2008-06-23 11:30,23,907.5,910.5,907,909.5,0
20080701|2008-06-23 12:00,23,909.25,914,908,912.25,0
20080701|2008-06-23 12:30,23,912.5,915,902.75,904.75,0
20080701|2008-06-23 13:00,23,904.75,909.5,903,904.5,1
20080701|2008-06-23 14:00,23,904,904,904,904,0
20080701|2008-06-23 18:00,24,904.25,905.5,901.75,902,0
20080701|2008-06-23 18:30,24,902,904,902,904,0
20080701|2008-06-23 19:00,24,902.5,902.5,901.75,901.75,0
20080701|2008-06-23 19:30,24,901.75,901.75,901.5,901.5,0
20080701|2008-06-23 20:00,24,902.5,902.75,902.5,902.75,0
20080701|2008-06-23 20:30,24,902.5,902.5,901.5,901.5,0
20080701|2008-06-23 21:30,24,904.5,904.5,904.5,904.5,0
20080701|2008-06-23 22:00,24,902.75,904.5,902.75,904.5,0
20080701|2008-06-23 23:00,24,904.5,904.5,904.5,904.5,0
20080701|2008-06-23 23:30,24,904.5,904.5,904,904,0
20080701|2008-06-24 00:00,24,903.75,903.75,903.75,903.75,0
20080701|2008-06-24 01:30,24,903.5,903.5,903.5,903.5,0
20080701|2008-06-24 02:00,24,902.25,902.25,902.25,902.25,0
20080701|2008-06-24 02:30,24,903.75,903.75,903.75,903.75,0
20080701|2008-06-24 05:30,24,904,905,903.75,905,0
20080701|2008-06-24 06:00,24,904.75,904.75,904.75,904.75,0
20080701|2008-06-24 09:30,24,902.5,916.75,901.5,910.5,1
20080701|2008-06-24 10:00,24,908.75,912.5,906.75,909,2
20080701|2008-06-24 10:30,24,908.5,911,904.25,905.25,1
20080701|2008-06-24 11:00,24,906.25,914,906.25,914,0
20080701|2008-06-24 11:30,24,914,920,908.75,910.5,0
20080701|2008-06-24 12:00,24,910,914,910,912.25,0
20080701|2008-06-24 12:30,24,911,912,908.5,908.5,0
20080701|2008-06-24 13:00,24,909.25,911.25,908.25,909,1
20080701|2008-06-24 14:00,24,909.5,909.5,909.5,909.5,0
20080701|2008-06-24 18:00,25,908.5,908.5,907,908,0
20080701|2008-06-24 18:30,25,907.75,907.75,907,907,0
20080701|2008-06-24 19:00,25,906,907,906,907,0
20080701|2008-06-24 19:30,25,907.75,907.75,907.5,907.5,0
20080701|2008-06-24 20:00,25,908,909.5,908,909.5,0
20080701|2008-06-24 21:00,25,909.5,909.5,909.5,909.5,0
20080701|2008-06-25 01:00,25,909.75,910,909.75,910,0
20080701|2008-06-25 03:00,25,910.5,910.5,910.5,910.5,0
20080701|2008-06-25 03:30,25,910.5,910.75,910.5,910.75,0
20080701|2008-06-25 04:00,25,911,911,911,911,0
20080701|2008-06-25 04:30,25,911.25,914,911.25,914,0
20080701|2008-06-25 09:30,25,915,921.25,915,917.75,1
20080701|2008-06-25 10:00,25,918.25,920.75,916.5,918,0
20080701|2008-06-25 10:30,25,917.5,918.5,916.25,918,0
20080701|2008-06-25 11:00,25,917.5,928,917.5,925.75,1
20080701|2008-06-25 11:30,25,925.75,940,925.75,936.25,0
20080701|2008-06-25 12:00,25,936,947.5,936,942,0
20080701|2008-06-25 12:30,25,942.25,942.25,932.5,934.25,0
20080701|2008-06-25 13:00,25,934,942.25,933.75,937.25,1
20080701|2008-06-25 14:00,25,938.25,938.25,938.25,938.25,0
20080701|2008-06-25 18:00,26,933.25,942,933.25,942,0
20080701|2008-06-25 18:30,26,942,942,942,942,0
20080701|2008-06-25 20:30,26,938.75,940.25,938.75,940.25,0
20080701|2008-06-26 05:00,26,944,944,944,944,0
20080701|2008-06-26 05:30,26,943.5,943.5,943.5,943.5,0
20080701|2008-06-26 09:30,26,947.75,971.5,947.75,956.75,6
20080701|2008-06-26 10:00,26,957,967,957,960.25,0
20080701|2008-06-26 10:30,26,960.25,964,956.5,961.25,0
20080701|2008-06-26 11:00,26,961.5,976.75,960.75,976,0
20080701|2008-06-26 11:30,26,977.75,988.25,971.75,973.5,3
20080701|2008-06-26 12:00,26,974.5,975.75,969.75,972,0
20080701|2008-06-26 12:30,26,972,972,952.75,953.75,0
20080701|2008-06-26 13:00,26,953,959.75,951.25,953.5,0
20080701|2008-06-26 14:00,26,954.75,954.75,954.75,954.75,0
20080701|2008-06-26 18:00,27,953,954.75,952.75,954.75,0
20080701|2008-06-26 19:00,27,956,957,956,957,0
20080701|2008-06-26 19:30,27,957,958.25,957,957.25,0
20080701|2008-06-26 20:00,27,958,959.25,958,959.25,0
20080701|2008-06-26 20:30,27,956.5,956.5,956.5,956.5,0
20080701|2008-06-26 21:00,27,956,956,956,956,0
20080701|2008-06-26 21:30,27,956.5,956.5,956,956,0
20080701|2008-06-26 22:00,27,956,956,956,956,0
20080701|2008-06-26 22:30,27,955.25,960,955.25,960,0
20080701|2008-06-27 00:00,27,960,960,960,960,0
20080701|2008-06-27 01:00,27,961.25,961.25,961.25,961.25,0
20080701|2008-06-27 01:30,27,964,965,964,965,0
20080701|2008-06-27 02:00,27,965.25,966,965.25,966,0
20080701|2008-06-27 03:00,27,962,967,962,967,0
20080701|2008-06-27 04:00,27,963.25,963.25,962.5,962.5,0
20080701|2008-06-27 04:30,27,967,967,967,967,0
20080701|2008-06-27 05:00,27,966,966,966,966,0
20080701|2008-06-27 05:30,27,962,962,962,962,0
20080701|2008-06-27 09:30,27,962,968.25,953.25,953.25,1
20080701|2008-06-27 10:00,27,950,955.75,947.5,947.5,0
20080701|2008-06-27 10:30,27,947.75,947.75,942.25,944.5,0
20080701|2008-06-27 11:00,27,945,950,939.25,945.5,0
20080701|2008-06-27 11:30,27,945,953.25,945,948,0
20080701|2008-06-27 12:00,27,948.5,951,948,948.25,0
20080701|2008-06-27 12:30,27,948.5,949.75,940,944,0
20080701|2008-06-27 13:00,27,943,943,920,922,0
20080701|2008-06-27 14:00,27,925,925,925,925,0
20080701|2008-06-29 18:00,30,924.25,927.5,923.25,927.5,0
20080701|2008-06-29 18:30,30,928.5,929.5,928.5,929.5,0
20080701|2008-06-29 19:00,30,927,927,927,927,0
20080701|2008-06-29 21:00,30,926.5,926.5,924.5,924.5,0
20080701|2008-06-29 21:30,30,926,926,926,926,0
20080701|2008-06-30 03:00,30,929,929,927.75,927.75,0
20080701|2008-06-30 09:30,30,915,918,899.25,902.75,0
20080701|2008-06-30 10:00,30,898.25,898.5,877.25,886.75,0
20080701|2008-06-30 10:30,30,888.5,899.25,888.5,895.75,0
20080701|2008-06-30 11:00,30,898,898,889.75,890,0
20080701|2008-06-30 11:30,30,890,893.5,890,890,0
20080701|2008-06-30 12:00,30,890,899.75,889,893.5,0
20080701|2008-06-30 12:30,30,894.75,894.75,889,889.5,0
20080701|2008-06-30 13:00,30,886.75,886.75,878,878.5,0
20080701|2008-06-30 14:00,30,883,883,883,883,0
20080701|2008-06-30 18:00,1,878.5,883,877,883,0
20080701|2008-07-01 03:30,1,879,879,879,879,0
20080701|2008-07-01 04:30,1,875,875,875,875,0
20080701|2008-07-01 05:00,1,873,873,873,873,0
20080701|2008-07-01 09:30,1,878,894.25,873,873,0
20080701|2008-07-01 10:00,1,875,881,874.25,880.5,0
20080701|2008-07-01 10:30,1,881,887,880.5,883.25,0
20080701|2008-07-01 11:00,1,883.5,883.5,882.5,882.75,0
20080701|2008-07-01 11:30,1,881.25,881.25,875.75,876.25,0
20080701|2008-07-01 12:00,1,876,877.75,870.75,873.75,0
20080701|2008-07-01 12:30,1,872,875.75,871,875.75,0
20080701|2008-07-01 13:00,1,875.25,877,872,875,0
20080701|2008-07-01 16:30,1,874,874,874,874,0
20080701|2008-07-01 18:30,2,872,872,872,872,0
20080701|2008-07-02 05:30,2,874,874,874,874,0
20080701|2008-07-02 09:30,2,873.75,873.75,869,870,0
20080701|2008-07-02 10:00,2,871.25,880.25,871.25,880.25,0
20080701|2008-07-02 10:30,2,874,878.5,874,878.5,0
20080701|2008-07-02 11:00,2,886.25,886.25,880,882,0
20080701|2008-07-02 11:30,2,881.25,881.75,879,879,0
20080701|2008-07-02 12:00,2,879.75,879.75,879.75,879.75,0
20080701|2008-07-02 12:30,2,882.5,882.75,882.5,882.75,0
20080701|2008-07-02 13:00,2,882.75,882.75,882.75,882.75,0
20080701|2008-07-02 14:00,2,884.5,884.5,884.5,884.5,0
20080701|2008-07-02 22:00,3,885.25,885.25,880,880,0
20080701|2008-07-02 22:30,3,880,880,880,880,0
20080701|2008-07-03 09:30,3,880,888.5,880,883.5,0
20080701|2008-07-03 10:00,3,883.5,891,883.5,887.5,0
20080701|2008-07-03 10:30,3,892,892,889,892,0
20080701|2008-07-03 11:00,3,891.5,892,891,891,0
20080701|2008-07-03 11:30,3,890.75,891.25,888,888,0
20080701|2008-07-03 12:00,3,886.25,887.25,886.25,887.25,0
20080701|2008-07-03 12:30,3,895,895.25,895,895.25,0
20080701|2008-07-03 13:00,3,894.75,894.75,894,894,0
20080701|2008-07-03 14:00,3,905,905,905,905,0
20080701|2008-07-04 14:00,4,905,905,905,905,0
20080701|2008-07-06 18:00,7,886.5,886.5,878.75,879.25,0
20080701|2008-07-07 09:30,7,870,870,848,848,0
20080701|2008-07-07 10:00,7,851.5,854,851.5,854,0
20080701|2008-07-07 10:30,7,850,850,843.25,843.5,0
20080701|2008-07-07 11:00,7,842.25,845.75,842,845.75,0
20080701|2008-07-07 11:30,7,846,855.5,846,855.5,0
20080701|2008-07-07 12:00,7,848,849,848,848.25,0
20080701|2008-07-07 12:30,7,851,851,848.75,849.75,0
20080701|2008-07-07 13:00,7,849.5,849.5,848.5,848.5,0
20080701|2008-07-07 14:00,7,850,850,850,850,0
20080701|2008-07-08 09:30,8,844,844,830,830,0
20080701|2008-07-08 10:00,8,830.75,835.25,830.75,835.25,0
20080701|2008-07-08 10:30,8,836.25,848,836.25,846,0
20080701|2008-07-08 11:00,8,849,852.5,848,849.5,0
20080701|2008-07-08 11:30,8,846.75,846.75,838,838,0
20080701|2008-07-08 12:00,8,841,852.5,841,849.25,0
20080701|2008-07-08 12:30,8,848,850,848,850,0
20080701|2008-07-08 13:00,8,852.25,853.25,846,847.25,0
20080701|2008-07-08 14:00,8,849,849,849,849,0
20080701|2008-07-08 18:00,9,849,849,849,849,0
20080701|2008-07-09 09:30,9,847,847,838,838,0
20080701|2008-07-09 10:00,9,839.25,840.5,838.5,839,0
20080701|2008-07-09 10:30,9,838,838,837,837.25,0
20080701|2008-07-09 11:00,9,837.25,841,837.25,840.25,0
20080701|2008-07-09 11:30,9,840,841.75,840,841.75,0
20080701|2008-07-09 12:00,9,841.5,841.5,841.5,841.5,0
20080701|2008-07-09 12:30,9,838.75,841,838.75,839.5,0
20080701|2008-07-09 13:00,9,840.5,841.25,839,839,0
20080701|2008-07-09 14:00,9,839,839,839,839,0
20080701|2008-07-10 09:30,10,837,838,832.75,837,0
20080701|2008-07-10 10:00,10,835,843,834.25,843,0
20080701|2008-07-10 10:30,10,839.5,841.25,838,839.75,0
20080701|2008-07-10 11:00,10,843.5,843.5,842,842,0
20080701|2008-07-10 11:30,10,842.75,842.75,842,842.25,0
20080701|2008-07-10 12:00,10,840.75,841,840,840,0
20080701|2008-07-10 12:30,10,841,842,838,838,0
20080701|2008-07-10 13:00,10,837,837,836.25,836.25,0
20080701|2008-07-10 14:00,10,838,838,838,838,0
20080701|2008-07-11 09:30,11,841,848.5,836,838,0
20080701|2008-07-11 10:00,11,838,839.5,838,838.25,0
20080701|2008-07-11 10:30,11,839.25,839.5,834.5,837,0
20080701|2008-07-11 11:00,11,837,842,837,842,0
20080701|2008-07-11 11:30,11,840,845,840,843.5,0
20080701|2008-07-11 12:00,11,845.5,850.5,845.5,849,0
20080701|2008-07-11 12:30,11,848.5,852.25,848.5,852,0
20080701|2008-07-11 13:00,11,849.5,850.5,849,850.25,0
20080701|2008-07-11 14:00,11,853,853,853,853,0
20080701|2008-07-13 18:00,14,845,847,845,845,0
20080701|2008-07-14 09:30,14,846,846,837.75,839.25,0
20080701|2008-07-14 10:00,14,843.5,845.5,843.5,845.5,0
20080701|2008-07-14 10:30,14,842.75,843.5,842.75,843.5,0
20080701|2008-07-14 11:00,14,843,844.25,843,844.25,0
20080701|2008-07-14 11:30,14,844.75,844.75,844,844,0
20080701|2008-07-14 14:00,14,845,845,845,845,0
20080901|2008-05-04 18:00,5,873.75,878,873.75,878,0
20080901|2008-05-04 18:30,5,878.25,878.25,877,877,0
20080901|2008-05-04 20:00,5,878.5,883.5,859,864,1
20080901|2008-05-04 20:30,5,866,866,866,866,0
20080901|2008-05-04 21:00,5,870,872.75,869.75,872.75,0
20080901|2008-05-04 21:30,5,873.75,873.75,873.75,873.75,0
20080901|2008-05-04 22:00,5,880,880,880,880,0
20080901|2008-05-04 22:30,5,880.25,880.25,880.25,880.25,0
20080901|2008-05-05 09:30,5,847.5,876.75,847.5,864.75,0
20080901|2008-05-05 10:00,5,865.5,873.75,865.5,873.75,0
20080901|2008-05-05 10:30,5,870,870,870,870,0
20080901|2008-05-05 11:00,5,867,867.5,866.75,867.25,0
20080901|2008-05-05 11:30,5,870.5,870.5,870.25,870.25,0
20080901|2008-05-05 12:00,5,870.75,870.75,870.75,870.75,0
20080901|2008-05-05 12:30,5,869.75,869.75,860,860,0
20080901|2008-05-05 13:00,5,860.25,867.25,860.25,867.25,0
20080901|2008-05-05 14:00,5,865,865,865,865,0
20080901|2008-05-05 18:00,6,865,865,865,865,0
20080901|2008-05-05 20:00,6,864,864,864,864,0
20080901|2008-05-05 20:30,6,867.5,867.5,867.5,867.5,0
20080901|2008-05-05 21:30,6,867.75,868,867.75,868,0
20080901|2008-05-05 22:00,6,868.25,868.25,868.25,868.25,0
20080901|2008-05-05 22:30,6,868.5,868.5,868.5,868.5,0
20080901|2008-05-06 09:30,6,868.75,878.5,868,878.5,0
20080901|2008-05-06 10:00,6,878.25,882.5,877.25,882.5,0
20080901|2008-05-06 10:30,6,881,887.75,881,884.75,0
20080901|2008-05-06 11:00,6,888,889.75,883.5,884,0
20080901|2008-05-06 11:30,6,886.5,886.5,886.5,886.5,0
20080901|2008-05-06 12:00,6,889.75,890.5,881.5,881.5,0
20080901|2008-05-06 12:30,6,881.5,887.5,880.25,887.5,0
20080901|2008-05-06 13:00,6,884.25,884.5,872.75,873,0
20080901|2008-05-06 14:00,6,871,871,871,871,0
20080901|2008-05-06 18:30,7,877.25,878.75,877.25,878.75,0
20080901|2008-05-06 19:00,7,877.75,877.75,877.75,877.75,0
20080901|2008-05-07 09:30,7,872.75,873.75,865,869.25,0
20080901|2008-05-07 10:00,7,868.5,869.75,865.75,869.75,0
20080901|2008-05-07 10:30,7,870,870.5,867,867,0
20080901|2008-05-07 11:00,7,870.75,871,870,870,0
20080901|2008-05-07 12:00,7,869,871,869,871,0
20080901|2008-05-07 12:30,7,870,870,868,868,0
20080901|2008-05-07 13:00,7,869,871.75,866,867.5,0
20080901|2008-05-07 14:00,7,866.5,866.5,866.5,866.5,0
20080901|2008-05-07 18:00,8,869,872.25,869,872.25,0
20080901|2008-05-07 21:00,8,869,869,869,869,0
20080901|2008-05-07 21:30,8,870,870,868.75,868.75,0
20080901|2008-05-08 05:30,8,872.5,873.75,872.5,873.75,0
20080901|2008-05-08 09:30,8,870.5,878,869.5,875.5,0
20080901|2008-05-08 10:00,8,874.25,886.5,873.5,883.5,0
20080901|2008-05-08 10:30,8,885,894,884,892.5,0
20080901|2008-05-08 11:00,8,894,896.25,892.25,896.25,0
20080901|2008-05-08 11:30,8,892.5,892.5,888,888,0
20080901|2008-05-08 12:00,8,890.75,890.75,887.25,887.25,0
20080901|2008-05-08 12:30,8,887.25,887.75,876,877,0
20080901|2008-05-08 13:00,8,873,877.5,871,877.5,0
20080901|2008-05-08 14:00,8,873.5,873.5,873.5,873.5,0
20080901|2008-05-08 18:00,9,875,878.5,875,878.5,0
20080901|2008-05-09 00:00,9,880,880,880,880,0
20080901|2008-05-09 09:30,9,880,880.25,854,857,0
20080901|2008-05-09 10:00,9,858,858,855.5,856,0
20080901|2008-05-09 10:30,9,854,854,846.25,846.25,0
20080901|2008-05-09 11:00,9,854.5,854.5,852.5,853,0
20080901|2008-05-09 11:30,9,853.25,858.5,853.25,858.5,0
20080901|2008-05-09 12:00,9,857,859,855.5,856.5,0
20080901|2008-05-09 12:30,9,854,854,852,852,0
20080901|2008-05-09 13:00,9,853,858,853,854.5,0
20080901|2008-05-09 14:00,9,854,854,854,854,0
20080901|2008-05-11 22:00,12,853.5,853.5,853.5,853.5,0
20080901|2008-05-12 09:30,12,850.25,857.5,844.75,844.75,0
20080901|2008-05-12 10:00,12,848.75,851.5,848,851.5,0
20080901|2008-05-12 10:30,12,851.5,854.25,850.5,854.25,0
20080901|2008-05-12 11:00,12,853,853,853,853,0
20080901|2008-05-12 11:30,12,854.5,854.5,853.5,854,0
20080901|2008-05-12 12:00,12,850,850,850,850,0
20080901|2008-05-12 12:30,12,850,854,850,854,0
20080901|2008-05-12 13:00,12,854.25,855.25,853.75,854,0
20080901|2008-05-12 14:00,12,854,854,854,854,0
20080901|2008-05-12 18:30,13,856,857,856,857,0
20080901|2008-05-12 19:00,13,855.75,857.5,855,855,0
20080901|2008-05-12 19:30,13,854.75,854.75,854.75,854.75,0
20080901|2008-05-12 22:00,13,856,856,856,856,0
20080901|2008-05-13 05:30,13,854,854,854,854,0
20080901|2008-05-13 09:30,13,848.25,851,839.75,846,0
20080901|2008-05-13 10:00,13,848.5,856.25,846.25,855,0
20080901|2008-05-13 10:30,13,852.25,852.75,852,852,0
20080901|2008-05-13 11:00,13,853,853,851.5,851.5,0
20080901|2008-05-13 11:30,13,851,851,845.5,846,0
20080901|2008-05-13 12:00,13,845.5,845.5,844,844,0
20080901|2008-05-13 12:30,13,842.75,845.25,842.75,844.25,0
20080901|2008-05-13 13:00,13,844.75,846.5,843.75,846.25,0
20080901|2008-05-13 14:00,13,845,845,845,845,0
20080901|2008-05-13 18:00,14,843,845,843,845,0
20080901|2008-05-13 18:30,14,845.25,845.25,845.25,845.25,0
20080901|2008-05-14 09:30,14,842,842,835.25,836,0
20080901|2008-05-14 10:00,14,838.75,839.5,838.25,839,0
20080901|2008-05-14 10:30,14,839.5,839.75,830,830,0
20080901|2008-05-14 11:00,14,831,832,822.75,827.25,0
20080901|2008-05-14 11:30,14,827.25,827.25,827,827,0
20080901|2008-05-14 12:00,14,826,827.25,825.75,827.25,0
20080901|2008-05-14 12:30,14,829.5,830.5,829.5,830,0
20080901|2008-05-14 13:00,14,824.25,828.5,821.75,822,0
20080901|2008-05-14 14:00,14,821.75,821.75,821.75,821.75,0
20080901|2008-05-14 18:00,15,823,823,820.75,820.75,0
20080901|2008-05-14 19:00,15,820,820,820,820,0
20080901|2008-05-14 23:30,15,821,821,821,821,0
20080901|2008-05-15 04:30,15,822,822,822,822,0
20080901|2008-05-15 09:30,15,820,827.75,819.25,824.5,0
20080901|2008-05-15 10:00,15,824.5,829,823.5,827,0
20080901|2008-05-15 10:30,15,828,829,817.75,820,0
20080901|2008-05-15 11:00,15,821.5,821.75,817.25,821.75,0
20080901|2008-05-15 11:30,15,818,818,810,816.75,0
20080901|2008-05-15 12:00,15,818,819,817.25,817.5,0
20080901|2008-05-15 12:30,15,817,826.25,817,826.25,0
20080901|2008-05-15 13:00,15,827.5,832,827,828.5,0
20080901|2008-05-15 14:00,15,831,831,831,831,0
20080901|2008-05-15 18:00,16,830,830,830,830,0
20080901|2008-05-16 03:30,16,834.75,834.75,834.75,834.75,0
20080901|2008-05-16 09:30,16,836,839,832.5,837,0
20080901|2008-05-16 10:00,16,837,839.5,837,837.75,0
20080901|2008-05-16 10:30,16,839,839,831,831,0
20080901|2008-05-16 11:00,16,831,833.5,828,833.5,0
20080901|2008-05-16 11:30,16,829.25,830.75,829,829,0
20080901|2008-05-16 12:00,16,827.25,827.25,826.5,826.5,0
20080901|2008-05-16 12:30,16,828.75,831,827.75,830,0
20080901|2008-05-16 13:00,16,830,835,830,834.25,0
20080901|2008-05-16 14:00,16,836,836,836,836,0
20080901|2008-05-18 18:00,19,835.5,837,835,837,0
20080901|2008-05-18 18:30,19,834,834,834,834,0
20080901|2008-05-18 21:30,19,832.5,832.5,832.5,832.5,0
20080901|2008-05-19 05:30,19,840,840,840,840,0
20080901|2008-05-19 09:30,19,836.5,844,831,844,0
20080901|2008-05-19 10:00,19,839.25,839.5,839.25,839.5,0
20080901|2008-05-19 10:30,19,840.5,850,840.5,850,0
20080901|2008-05-19 11:00,19,849.5,861,848.75,857,0
20080901|2008-05-19 11:30,19,857,859,857,857.25,0
20080901|2008-05-19 12:00,19,856.5,859.75,854.75,859.5,0
20080901|2008-05-19 12:30,19,859.5,861.75,853.5,853.5,0
20080901|2008-05-19 13:00,19,853,853,848.25,848.25,0
20080901|2008-05-19 14:30,19,848,848,848,848,0
20080901|2008-05-19 18:30,20,851.25,851.25,851.25,851.25,0
20080901|2008-05-19 19:00,20,857.75,860.5,857.75,857.75,0
20080901|2008-05-19 20:00,20,854,856.25,854,856.25,0
20080901|2008-05-19 21:00,20,855,855,855,855,0
20080901|2008-05-20 05:00,20,861,861,861,861,0
20080901|2008-05-20 05:30,20,855,855,855,855,0
20080901|2008-05-20 09:30,20,855,859.25,853.75,858.25,0
20080901|2008-05-20 10:00,20,858.25,858.75,849,853,0
20080901|2008-05-20 10:30,20,853.5,854.75,851.25,854.75,0
20080901|2008-05-20 11:00,20,852.25,855.5,851.5,855.5,0
20080901|2008-05-20 11:30,20,855.75,856,855.75,856,0
20080901|2008-05-20 12:00,20,857,859.25,856.75,859.25,0
20080901|2008-05-20 12:30,20,855.25,855.25,854.5,855,0
20080901|2008-05-20 13:00,20,853.5,853.5,842,842,0
20080901|2008-05-20 14:00,20,839.75,839.75,839.75,839.75,0
20080901|2008-05-21 04:00,21,848,848,848,848,0
20080901|2008-05-21 09:30,21,847.5,847.5,840,842,0
20080901|2008-05-21 10:00,21,840.25,841,839,841,0
20080901|2008-05-21 10:30,21,841,843.25,841,843.25,0
20080901|2008-05-21 11:00,21,844.75,844.75,843.5,843.5,0
20080901|2008-05-21 11:30,21,843.5,844,843.5,844,0
20080901|2008-05-21 12:00,21,846.25,852.25,846.25,851,0
20080901|2008-05-21 12:30,21,849,851.25,848,848,0
20080901|2008-05-21 13:00,21,848,849.5,840,840,0
20080901|2008-05-21 14:00,21,841,841,841,841,0
20080901|2008-05-21 18:00,22,841,841,841,841,0
20080901|2008-05-22 09:30,22,839,840.25,832.75,833,1
20080901|2008-05-22 10:00,22,833,834.25,827,827,0
20080901|2008-05-22 10:30,22,827,827,820,820,1
20080901|2008-05-22 11:00,22,819,820.25,817.25,820.25,0
20080901|2008-05-22 11:30,22,819.25,819.25,816,817.75,0
20080901|2008-05-22 12:00,22,816.5,820.75,815,819.25,0
20080901|2008-05-22 12:30,22,819,821.5,819,821,0
20080901|2008-05-22 13:00,22,819,819,812.25,812.75,1
20080901|2008-05-22 14:00,22,814,814,814,814,0
20080901|2008-05-22 18:00,23,814,814,814,814,0
20080901|2008-05-22 18:30,23,814.75,814.75,814,814,0
20080901|2008-05-22 19:30,23,814,814,814,814,0
20080901|2008-05-23 03:00,23,816,816,816,816,0
20080901|2008-05-23 04:00,23,816,816,816,816,0
20080901|2008-05-23 09:30,23,814,814.75,804.5,811,1
20080901|2008-05-23 10:00,23,809,809,807,807,0
20080901|2008-05-23 10:30,23,807.25,808,807,808,0
20080901|2008-05-23 11:00,23,810.75,812.75,810.75,811.75,0
20080901|2008-05-23 11:30,23,812.25,812.25,811,811.5,0
20080901|2008-05-23 12:00,23,811.5,817,811.5,813.75,0
20080901|2008-05-23 12:30,23,813.5,817.5,812.75,817,0
20080901|2008-05-23 13:00,23,816.5,816.5,811.25,812,0
20080901|2008-05-23 14:00,23,812,812,812,812,0
20080901|2008-05-26 18:00,27,815.5,818,814,818,0
20080901|2008-05-26 18:30,27,818,818,818,818,0
20080901|2008-05-26 19:00,27,817,817,817,817,0
20080901|2008-05-26 19:30,27,817,817,817,817,0
20080901|2008-05-26 20:30,27,817,817,817,817,0
20080901|2008-05-26 21:00,27,817,817,817,817,0
20080901|2008-05-27 09:30,27,814,818.25,812.75,812.75,0
20080901|2008-05-27 10:00,27,815.5,815.5,815.5,815.5,0
20080901|2008-05-27 11:00,27,818,823,818,820,0
20080901|2008-05-27 11:30,27,820.5,820.75,818.5,818.5,0
20080901|2008-05-27 12:00,27,817.75,819.75,817.75,819.75,0
20080901|2008-05-27 12:30,27,821.25,824,819.5,820.5,0
20080901|2008-05-27 14:00,27,817.75,817.75,817.75,817.75,0
20080901|2008-05-27 18:00,28,815,815,812,812,0
20080901|2008-05-28 09:30,28,807.25,809.5,807,808,0
20080901|2008-05-28 10:00,28,807.25,807.75,803.75,807.25,0
20080901|2008-05-28 10:30,28,808.75,809,806.25,806.25,0
20080901|2008-05-28 11:00,28,807.5,812,807.5,812,0
20080901|2008-05-28 11:30,28,812,813.5,812,813.5,0
20080901|2008-05-28 12:00,28,816.25,821.75,816,818.5,0
20080901|2008-05-28 12:30,28,818.5,820.5,817,817.75,0
20080901|2008-05-28 13:00,28,814.75,817.5,814.75,815.5,0
20080901|2008-05-28 14:00,28,815.75,815.75,815.75,815.75,0
20080901|2008-05-29 04:30,29,814.5,814.5,814.5,814.5,0
20080901|2008-05-29 09:30,29,809.5,813,807,807,0
20080901|2008-05-29 10:00,29,809,809.75,808.5,808.5,0
20080901|2008-05-29 10:30,29,807.75,808.25,807,808,0
20080901|2008-05-29 11:00,29,807.75,808,800,800,0
20080901|2008-05-29 11:30,29,800,800,799.25,799.5,0
20080901|2008-05-29 12:00,29,799,799,795.5,796,0
20080901|2008-05-29 12:30,29,799.5,803.5,799.5,802,0
20080901|2008-05-29 13:00,29,803,808,802.25,808,0
20080901|2008-05-29 14:00,29,806,806,806,806,0
20080901|2008-05-29 18:00,30,806,806,806,806,0
20080901|2008-05-29 19:30,30,806.75,806.75,806.75,806.75,0
20080901|2008-05-30 09:30,30,806,810.25,806,808.25,1
20080901|2008-05-30 10:00,30,808,812.75,805.5,809,0
20080901|2008-05-30 10:30,30,810.5,812.75,810.5,812.5,0
20080901|2008-05-30 11:00,30,809.5,810.25,808.25,809,0
20080901|2008-05-30 11:30,30,809,809,803,805,0
20080901|2008-05-30 12:00,30,803,806,803,804.5,0
20080901|2008-05-30 12:30,30,805,810.5,805,810,0
20080901|2008-05-30 13:00,30,808.25,816,808.25,814.25,0
20080901|2008-05-30 14:00,30,816,816,816,816,0
20080901|2008-06-01 18:00,2,815,816,812.75,816,0
20080901|2008-06-01 18:30,2,820,820,820,820,0
20080901|2008-06-01 19:00,2,821.75,821.75,818,818,0
20080901|2008-06-01 19:30,2,817,817,815,815,0
20080901|2008-06-02 05:30,2,815.25,815.25,815.25,815.25,0
20080901|2008-06-02 09:30,2,814.75,840,813,839.25,0
20080901|2008-06-02 10:00,2,839,844.5,835,842,0
20080901|2008-06-02 10:30,2,839,847.75,838.75,839.5,0
20080901|2008-06-02 11:00,2,841.75,841.75,838,838.75,0
20080901|2008-06-02 11:30,2,839,839,834,834.75,0
20080901|2008-06-02 12:00,2,831.5,836.25,830.75,836.25,0
20080901|2008-06-02 12:30,2,838.75,841.25,835.5,836,0
20080901|2008-06-02 13:00,2,833.75,835,833.5,835,0
20080901|2008-06-02 14:00,2,835,835,835,835,0
20080901|2008-06-02 18:00,3,834.75,835,832.5,832.5,0
20080901|2008-06-02 19:00,3,831,831,831,831,0
20080901|2008-06-03 09:30,3,828.5,829.25,820.75,824.5,0
20080901|2008-06-03 10:00,3,822,824.25,822,823.5,0
20080901|2008-06-03 10:30,3,823.25,824.25,822,824,0
20080901|2008-06-03 11:00,3,823.5,825.25,823.5,824.25,0
20080901|2008-06-03 11:30,3,823.75,823.75,823.75,823.75,0
20080901|2008-06-03 12:00,3,823.75,824,817.75,817.75,0
20080901|2008-06-03 12:30,3,819.75,820.5,797.25,803.5,0
20080901|2008-06-03 13:00,3,805.75,806.75,800,800,0
20080901|2008-06-03 14:00,3,802.5,802.5,802.5,802.5,0
20080901|2008-06-03 18:00,4,802.5,805,802.5,805,0
20080901|2008-06-03 18:30,4,804.75,813.5,804.75,811.25,0
20080901|2008-06-03 19:30,4,806.75,806.75,806,806,0
20080901|2008-06-03 21:00,4,806.25,806.5,802,806.5,0
20080901|2008-06-04 04:30,4,804,804,804,804,0
20080901|2008-06-04 05:00,4,804,804,804,804,0
20080901|2008-06-04 05:30,4,804,804,804,804,0
20080901|2008-06-04 09:30,4,805.5,813.25,804.5,810.75,0
20080901|2008-06-04 10:00,4,810.5,810.5,803.75,803.75,0
20080901|2008-06-04 10:30,4,803.75,806.75,802.75,805,0
20080901|2008-06-04 11:00,4,804.75,806.75,804.25,806.75,0
20080901|2008-06-04 11:30,4,806.5,809,804.75,809,0
20080901|2008-06-04 12:00,4,809,809,807,808.5,0
20080901|2008-06-04 12:30,4,807,807,801,805.5,0
20080901|2008-06-04 13:00,4,803.75,805.75,803.5,803.5,0
20080901|2008-06-04 14:00,4,804,804,804,804,0
20080901|2008-06-04 18:00,5,805.25,805.25,804.5,804.5,0
20080901|2008-06-04 18:30,5,804,804,804,804,0
20080901|2008-06-05 01:30,5,806,806,806,806,0
20080901|2008-06-05 05:30,5,807.5,807.5,807.5,807.5,0
20080901|2008-06-05 09:30,5,809,824,809,817.25,0
20080901|2008-06-05 10:00,5,817.75,820,817,819.25,0
20080901|2008-06-05 10:30,5,819,823.5,818,818,0
20080901|2008-06-05 11:00,5,816,817.5,815.25,816,0
20080901|2008-06-05 11:30,5,814.25,819,812.5,817,0
20080901|2008-06-05 12:00,5,817.5,820,815.75,820,0
20080901|2008-06-05 12:30,5,822.5,824,816.75,820,0
20080901|2008-06-05 13:00,5,820.5,829.5,820.5,828,0
20080901|2008-06-05 14:00,5,827.75,827.75,827.75,827.75,0
20080901|2008-06-05 20:30,6,829,829.25,829,829.25,0
20080901|2008-06-05 21:00,6,830.75,830.75,830.75,830.75,0
20080901|2008-06-06 09:30,6,835,855.5,835,853,0
20080901|2008-06-06 10:00,6,853.25,870,851,865,0
20080901|2008-06-06 10:30,6,865.25,865.25,857,859.75,0
20080901|2008-06-06 11:00,6,860.5,861.5,851.25,856,0
20080901|2008-06-06 11:30,6,857,860.5,850,850,0
20080901|2008-06-06 12:00,6,851.75,862.5,851.5,858.25,0
20080901|2008-06-06 12:30,6,857.75,861.5,854.25,856.25,0
20080901|2008-06-06 13:00,6,854.25,859.25,854.25,859,0
20080901|2008-06-06 14:00,6,856.25,856.25,856.25,856.25,0
20080901|2008-06-08 18:00,9,856.25,875,856.25,870.5,0
20080901|2008-06-08 18:30,9,871.5,878,871.5,878,0
20080901|2008-06-08 19:00,9,878,878.25,877.25,877.25,0
20080901|2008-06-08 19:30,9,878,878,878,878,0
20080901|2008-06-08 20:00,9,879,879,877.25,878,0
20080901|2008-06-08 21:30,9,879.25,879.25,879.25,879.25,0
20080901|2008-06-08 22:00,9,876.25,876.25,870,870,0
20080901|2008-06-08 22:30,9,879.75,879.75,879.75,879.75,0
20080901|2008-06-09 04:30,9,876.5,879,876.5,879,0
20080901|2008-06-09 09:30,9,875,882.25,865,865,0
20080901|2008-06-09 10:00,9,865.25,871.75,863,863.75,0
20080901|2008-06-09 10:30,9,864,865,857.75,857.75,0
20080901|2008-06-09 11:00,9,858,858,852,856.5,0
20080901|2008-06-09 11:30,9,857,860,857,857,0
20080901|2008-06-09 12:00,9,856.5,857,852,857,0
20080901|2008-06-09 12:30,9,856.5,857.5,852,854,0
20080901|2008-06-09 13:00,9,855,856.75,840,843,1
20080901|2008-06-09 14:00,9,840.5,840.5,840.5,840.5,0
20080901|2008-06-09 18:00,10,842.5,845,842.5,845,0
20080901|2008-06-09 18:30,10,847.75,847.75,847.75,847.75,0
20080901|2008-06-09 21:00,10,843.5,843.5,843.5,843.5,0
20080901|2008-06-09 21:30,10,844.75,844.75,844.75,844.75,0
20080901|2008-06-09 23:30,10,843,844.25,843,844.25,0
20080901|2008-06-10 01:00,10,845.5,845.5,845.5,845.5,0
20080901|2008-06-10 02:30,10,845,845,844.5,844.5,0
20080901|2008-06-10 09:30,10,845,854.75,845,848,0
20080901|2008-06-10 10:00,10,847.25,850,843,850,0
20080901|2008-06-10 10:30,10,850.5,850.5,845.25,846,0
20080901|2008-06-10 11:00,10,845.25,850.5,845.25,848.25,0
20080901|2008-06-10 11:30,10,848.25,862.25,848,862,0
20080901|2008-06-10 12:00,10,863.75,863.75,850.5,850.5,0
20080901|2008-06-10 12:30,10,850.25,858.75,850.25,856.75,0
20080901|2008-06-10 13:00,10,855.5,860,854,859,0
20080901|2008-06-10 14:00,10,861,861,861,861,0
20080901|2008-06-10 18:00,11,859.75,864,859.75,864,0
20080901|2008-06-10 19:30,11,858,858,858,858,0
20080901|2008-06-10 21:00,11,860,860,860,860,0
20080901|2008-06-10 21:30,11,860,860,860,860,0
20080901|2008-06-11 04:30,11,868.25,868.25,868.25,868.25,0
20080901|2008-06-11 09:30,11,873,892.75,868,892.75,0
20080901|2008-06-11 10:00,11,893.25,909.25,893.25,901.75,0
20080901|2008-06-11 10:30,11,901.25,908,897.5,906.5,0
20080901|2008-06-11 11:00,11,907.5,921,907.5,910.25,0
20080901|2008-06-11 11:30,11,911.25,918,909.5,917,0
20080901|2008-06-11 12:00,11,920,921,919,919,0
20080901|2008-06-11 12:30,11,919.5,921,919.5,921,0
20080901|2008-06-11 13:00,11,921,921,920,921,0
20080901|2008-06-11 14:00,11,920.75,920.75,920.75,920.75,0
20080901|2008-06-11 18:00,12,921,927.25,920.5,922.5,0
20080901|2008-06-11 18:30,12,924,924,921.75,921.75,0
20080901|2008-06-11 20:00,12,921,921,921,921,0
20080901|2008-06-12 02:00,12,920.75,921,920.75,920.75,0
20080901|2008-06-12 02:30,12,917,917,917,917,0
20080901|2008-06-12 03:00,12,917,917,917,917,0
20080901|2008-06-12 04:30,12,917,917,910.25,910.25,0
20080901|2008-06-12 05:00,12,910.25,910.25,910.25,910.25,0
20080901|2008-06-12 05:30,12,910.25,910.25,910.25,910.25,0
20080901|2008-06-12 09:30,12,905,908.5,893.75,896.25,0
20080901|2008-06-12 10:00,12,895.5,901.75,892.5,901,0
20080901|2008-06-12 10:30,12,900,908,897,908,0
20080901|2008-06-12 11:00,12,909,912.75,904,910,0
20080901|2008-06-12 11:30,12,910,911,908,910.75,0
20080901|2008-06-12 12:00,12,911.5,917.25,906.5,906.5,0
20080901|2008-06-12 12:30,12,906.75,914,906.25,912.25,0
20080901|2008-06-12 13:00,12,909,911.75,899.5,901,0
20080901|2008-06-12 14:00,12,900,900,900,900,0
20080901|2008-06-12 18:00,13,901,901,896.75,897,0
20080901|2008-06-12 18:30,13,897,897,897,897,0
20080901|2008-06-12 20:30,13,897.25,897.25,897.25,897.25,0
20080901|2008-06-12 21:30,13,897.25,897.25,897.25,897.25,0
20080901|2008-06-12 23:30,13,902,904.75,902,904.75,0
20080901|2008-06-13 00:00,13,905,907,905,907,0
20080901|2008-06-13 05:00,13,894.75,894.75,894.75,894.75,0
20080901|2008-06-13 05:30,13,894,894,894,894,0
20080901|2008-06-13 09:30,13,893,905,890,898,1
20080901|2008-06-13 10:00,13,898,905.25,894.25,903.25,0
20080901|2008-06-13 10:30,13,904.25,922,903,916.75,0
20080901|2008-06-13 11:00,13,916.5,919,913,917.25,0
20080901|2008-06-13 11:30,13,918,933.25,918,928.25,0
20080901|2008-06-13 12:00,13,929.25,935,925,933.25,0
20080901|2008-06-13 12:30,13,938.75,943.75,928,928,0
20080901|2008-06-13 13:00,13,928,940.5,927.5,937.25,0
20080901|2008-06-13 14:00,13,938,938,938,938,0
20080901|2008-06-15 19:30,16,944.5,944.5,944.5,944.5,0
20080901|2008-06-15 21:00,16,945,945,945,945,0
20080901|2008-06-15 22:00,16,945,945,945,945,0
20080901|2008-06-15 22:30,16,944.25,944.25,944.25,944.25,0
20080901|2008-06-16 00:00,16,944.25,944.25,944.25,944.25,0
20080901|2008-06-16 01:00,16,945.25,945.25,945.25,945.25,0
20080901|2008-06-16 05:00,16,940.25,940.25,940.25,940.25,0
20080901|2008-06-16 09:30,16,955,966,949.5,956,1
20080901|2008-06-16 10:00,16,954,961,950.25,952.75,0
20080901|2008-06-16 10:30,16,955,955.5,952.25,952.5,0
20080901|2008-06-16 11:00,16,951.75,953,947,950.75,0
20080901|2008-06-16 11:30,16,952,955.25,947.75,947.75,0
20080901|2008-06-16 12:00,16,946.75,948.5,943,945,0
20080901|2008-06-16 12:30,16,945.75,945.75,935,944,0
20080901|2008-06-16 13:00,16,943,943.5,933.75,934.75,0
20080901|2008-06-16 14:00,16,935.75,935.75,935.75,935.75,0
20080901|2008-06-16 18:00,17,933.5,935.75,930,935.75,0
20080901|2008-06-16 18:30,17,935.5,935.5,935.5,935.5,0
20080901|2008-06-16 19:00,17,935.25,935.25,935.25,935.25,0
20080901|2008-06-16 20:30,17,934.5,934.5,934.5,934.5,0
20080901|2008-06-17 04:00,17,940,940,940,940,0
20080901|2008-06-17 05:30,17,932.5,932.5,932.5,932.5,0
20080901|2008-06-17 09:30,17,929.75,946.5,929.5,941.75,0
20080901|2008-06-17 10:00,17,939.25,949.25,939.25,945.25,0
20080901|2008-06-17 10:30,17,945.5,950,945.25,946.75,0
20080901|2008-06-17 11:00,17,948,953.75,947,948.5,0
20080901|2008-06-17 11:30,17,948.75,954.5,946.25,951.25,0
20080901|2008-06-17 12:00,17,951.25,952,947,948.5,0
20080901|2008-06-17 12:30,17,949.75,951,947.25,949,0
20080901|2008-06-17 13:00,17,950.25,954.5,948,952.5,0
20080901|2008-06-17 14:00,17,953,953,953,953,0
20080901|2008-06-17 18:00,18,953,960,953,960,0
20080901|2008-06-17 19:30,18,959.75,959.75,959.75,959.75,0
20080901|2008-06-17 21:00,18,962.25,964,962.25,964,0
20080901|2008-06-17 22:00,18,961.75,961.75,961.75,961.75,0
20080901|2008-06-17 23:00,18,961.25,961.25,961.25,961.25,0
20080901|2008-06-18 01:00,18,965,965.75,965,965.75,0
20080901|2008-06-18 03:30,18,964.25,964.25,964.25,964.25,0
20080901|2008-06-18 04:30,18,960.5,960.5,955,955,0
20080901|2008-06-18 05:30,18,954,954,954,954,0
20080901|2008-06-18 09:30,18,957.75,961,943,951,0
20080901|2008-06-18 10:00,18,953.25,957.5,951,952,0
20080901|2008-06-18 10:30,18,950.75,952,949,950.5,0
20080901|2008-06-18 11:00,18,950.5,954.75,949.75,954.75,0
20080901|2008-06-18 11:30,18,955,958,955,956,0
20080901|2008-06-18 12:00,18,955.5,958.75,955.5,956.25,0
20080901|2008-06-18 12:30,18,958,961.25,957.5,960,0
20080901|2008-06-18 13:00,18,963.25,965,956.75,958.25,0
20080901|2008-06-18 14:00,18,960.5,960.5,960.5,960.5,0
20080901|2008-06-18 18:00,19,957.25,961.5,957.25,961.5,0
20080901|2008-06-18 18:30,19,961.5,961.75,961.5,961.75,0
20080901|2008-06-18 19:30,19,961,963.5,961,963.25,0
20080901|2008-06-18 20:00,19,963.5,964,963.5,964,0
20080901|2008-06-18 20:30,19,959.75,959.75,959.25,959.25,0
20080901|2008-06-18 22:30,19,959.25,959.25,959.25,959.25,0
20080901|2008-06-19 05:30,19,955.5,955.5,955,955,0
20080901|2008-06-19 09:30,19,955,956.25,948.75,953,0
20080901|2008-06-19 10:00,19,952.25,954,948.25,950.75,0
20080901|2008-06-19 10:30,19,950,950,945.25,949.75,0
20080901|2008-06-19 11:00,19,948.75,948.75,942.75,942.75,0
20080901|2008-06-19 11:30,19,944.75,944.75,940.5,944.25,0
20080901|2008-06-19 12:00,19,941.5,944.5,936.5,936.5,0
20080901|2008-06-19 12:30,19,936.5,942,936.5,939.5,0
20080901|2008-06-19 13:00,19,940.75,943.5,940,942.25,0
20080901|2008-06-19 14:00,19,941,941,941,941,0
20080901|2008-06-19 18:00,20,939.25,941,938.5,939,0
20080901|2008-06-19 18:30,20,939,939,937.25,937.25,0
20080901|2008-06-20 04:00,20,934.5,934.5,934.5,934.5,0
20080901|2008-06-20 05:00,20,935,936,935,936,0
20080901|2008-06-20 09:30,20,941,952.75,941,947.75,0
20080901|2008-06-20 10:00,20,947,948,935,935,0
20080901|2008-06-20 10:30,20,935,935.75,926.25,929.75,0
20080901|2008-06-20 11:00,20,932.5,932.5,927.5,930.75,0
20080901|2008-06-20 11:30,20,930,931,928.75,930.5,0
20080901|2008-06-20 12:00,20,930.75,931,928.75,931,0
20080901|2008-06-20 12:30,20,929,929,925.25,925.5,0
20080901|2008-06-20 13:00,20,926.5,930,926,927.25,0
20080901|2008-06-20 14:00,20,926,926,926,926,0
20080901|2008-06-22 18:00,23,920,920,909,912,0
20080901|2008-06-22 18:30,23,911,912,905.25,907.75,0
20080901|2008-06-22 19:00,23,910,912,910,912,0
20080901|2008-06-22 19:30,23,910.5,910.5,910.5,910.5,0
20080901|2008-06-22 20:30,23,912.25,912.25,912.25,912.25,0
20080901|2008-06-22 21:00,23,914,914,914,914,0
20080901|2008-06-22 21:30,23,912,912,911,911,0
20080901|2008-06-23 03:00,23,911.25,911.25,911.25,911.25,0
20080901|2008-06-23 09:30,23,912,913,904,912,0
20080901|2008-06-23 10:00,23,912.75,916,911,913,0
20080901|2008-06-23 10:30,23,913,916.5,912,916.5,0
20080901|2008-06-23 11:00,23,916.5,920.75,916.25,920.75,0
20080901|2008-06-23 11:30,23,920.5,923,920,922.5,0
20080901|2008-06-23 12:00,23,922.5,927.25,921,925,0
20080901|2008-06-23 12:30,23,927.5,927.75,916.25,916.75,0
20080901|2008-06-23 13:00,23,917,922.25,916,918,0
20080901|2008-06-23 14:00,23,913.75,913.75,913.75,913.75,0
20080901|2008-06-23 18:00,24,917.25,917.25,915,915,0
20080901|2008-06-23 18:30,24,917.25,917.25,917.25,917.25,0
20080901|2008-06-23 19:00,24,915,915,915,915,0
20080901|2008-06-23 19:30,24,915,915,914.75,915,0
20080901|2008-06-23 20:00,24,915.25,915.75,915.25,915.75,0
20080901|2008-06-23 20:30,24,915.75,916.75,915,916.75,0
20080901|2008-06-23 22:00,24,916,917,916,917,0
20080901|2008-06-24 00:00,24,917.25,917.25,917.25,917.25,0
20080901|2008-06-24 02:00,24,915.25,915.25,915.25,915.25,0
20080901|2008-06-24 02:30,24,916.75,916.75,916.75,916.75,0
20080901|2008-06-24 05:30,24,917,918,917,918,0
20080901|2008-06-24 06:00,24,917.75,917.75,917.75,917.75,0
20080901|2008-06-24 09:30,24,914.75,930.5,914.75,924.25,0
20080901|2008-06-24 10:00,24,923.5,926.25,921,923,1
20080901|2008-06-24 10:30,24,922.5,925,918.5,918.75,0
20080901|2008-06-24 11:00,24,919,928,919,928,0
20080901|2008-06-24 11:30,24,928,934,922.5,925,0
20080901|2008-06-24 12:00,24,924.25,928,924.25,925.5,0
20080901|2008-06-24 12:30,24,925.25,926.75,923,923,0
20080901|2008-06-24 13:00,24,923,925,923,923,0
20080901|2008-06-24 14:00,24,924.75,924.75,924.75,924.75,0
20080901|2008-06-24 18:00,25,924,924,920.5,920.5,0
20080901|2008-06-24 18:30,25,922.25,922.25,921.25,921.25,0
20080901|2008-06-24 19:00,25,920.25,921,920,921,0
20080901|2008-06-24 19:30,25,922.25,922.25,922.25,922.25,0
20080901|2008-06-24 20:00,25,922.25,924.25,922.25,924.25,0
20080901|2008-06-25 01:00,25,924,924,924,924,0
20080901|2008-06-25 03:00,25,924.75,924.75,924.75,924.75,0
20080901|2008-06-25 03:30,25,924.75,925,924.75,925,0
20080901|2008-06-25 04:00,25,925.25,925.25,925.25,925.25,0
20080901|2008-06-25 04:30,25,925.5,928,925.5,928,0
20080901|2008-06-25 09:30,25,929.5,936,928.75,932.75,0
20080901|2008-06-25 10:00,25,932,935,931,932,0
20080901|2008-06-25 10:30,25,932,933.5,930.75,932.25,0
20080901|2008-06-25 11:00,25,932.25,942.5,932.25,940.25,0
20080901|2008-06-25 11:30,25,940.5,955,940.5,951.25,0
20080901|2008-06-25 12:00,25,951,962.5,951,956.75,0
20080901|2008-06-25 12:30,25,957,957.25,948.25,949,0
20080901|2008-06-25 13:00,25,949,957,949,952.5,0
20080901|2008-06-25 14:00,25,954.75,954.75,954.75,954.75,0
20080901|2008-06-25 18:00,26,950,957.5,950,957.5,0
20080901|2008-06-25 18:30,26,957.5,957.5,957.5,957.5,0
20080901|2008-06-25 19:30,26,958,958,957,957,0
20080901|2008-06-25 20:30,26,957.5,957.5,957.5,957.5,0
20080901|2008-06-25 21:30,26,957,957,957,957,0
20080901|2008-06-26 02:30,26,957,957,957,957,0
20080901|2008-06-26 04:30,26,957.25,958,957.25,958,0
20080901|2008-06-26 05:00,26,958.5,960,958.5,960,0
20080901|2008-06-26 09:30,26,963.5,986.5,963.5,973.25,4
20080901|2008-06-26 10:00,26,974.5,983.25,974.25,977.75,0
20080901|2008-06-26 10:30,26,978,982,974,978.75,0
20080901|2008-06-26 11:00,26,979,994.25,978,993.25,0
20080901|2008-06-26 11:30,26,993,1006.25,989,992.25,1
20080901|2008-06-26 12:00,26,991.25,993,987.75,990,0
20080901|2008-06-26 12:30,26,989,990,970.75,971.25,0
20080901|2008-06-26 13:00,26,970.75,978,969,971.5,0
20080901|2008-06-26 14:00,26,972.5,972.5,972.5,972.5,0
20080901|2008-06-26 18:00,27,970.25,972.5,970.25,972.5,0
20080901|2008-06-26 18:30,27,972,973,972,973,0
20080901|2008-06-26 19:00,27,973.5,975,973.5,975,0
20080901|2008-06-26 19:30,27,975,976,975,976,0
20080901|2008-06-26 20:00,27,976,977,976,977,0
20080901|2008-06-26 20:30,27,975,975,974,974,0
20080901|2008-06-26 21:00,27,974,974,974,974,0
20080901|2008-06-26 21:30,27,974.5,974.5,974,974,0
20080901|2008-06-26 22:00,27,974,974,974,974,0
20080901|2008-06-26 22:30,27,973.25,978,973.25,978,0
20080901|2008-06-27 00:00,27,978,978,978,978,0
20080901|2008-06-27 01:00,27,979,979.25,979,979.25,0
20080901|2008-06-27 01:30,27,980,983,980,983,0
20080901|2008-06-27 02:00,27,983.25,984,983.25,984,0
20080901|2008-06-27 04:00,27,981,981,977,977,0
20080901|2008-06-27 04:30,27,982.5,985,982.5,985,0
20080901|2008-06-27 05:00,27,984,984,984,984,0
20080901|2008-06-27 05:30,27,978.25,980,978,980,0
20080901|2008-06-27 09:30,27,981.5,986.25,970.75,971.25,0
20080901|2008-06-27 10:00,27,968,974,965.75,965.75,0
20080901|2008-06-27 10:30,27,965.75,966.25,960,963.25,0
20080901|2008-06-27 11:00,27,963.25,968.75,957.5,963.5,0
20080901|2008-06-27 11:30,27,963.5,971.25,963.5,966.25,0
20080901|2008-06-27 12:00,27,966.25,970,966.25,966.75,0
20080901|2008-06-27 12:30,27,966.75,968.5,958.75,962.75,0
20080901|2008-06-27 13:00,27,961.75,962,939.75,941.5,0
20080901|2008-06-27 14:00,27,945,945,945,945,0
20080901|2008-06-29 18:00,30,940.5,945,938.25,945,0
20080901|2008-06-29 18:30,30,945,947.5,945,947.5,0
20080901|2008-06-29 19:00,30,945,945.5,944.5,944.5,0
20080901|2008-06-29 19:30,30,944,944,944,944,0
20080901|2008-06-29 20:00,30,945,945,944.25,944.25,0
20080901|2008-06-29 20:30,30,946.5,946.5,946.5,946.5,0
20080901|2008-06-29 21:00,30,944.75,944.75,943,943,0
20080901|2008-06-29 21:30,30,943,944.5,943,944.5,0
20080901|2008-06-30 03:00,30,947,949,945.75,949,0
20080901|2008-06-30 04:30,30,951.75,952.5,951.75,952.5,0
20080901|2008-06-30 05:30,30,952.5,952.5,949,949,0
20080901|2008-06-30 09:30,30,934.5,936,915,915.5,9
20080901|2008-06-30 10:00,30,915.5,916.25,892,901.5,1
20080901|2008-06-30 10:30,30,901,915.25,898.75,914,0
20080901|2008-06-30 11:00,30,914,914.5,904.25,904.75,0
20080901|2008-06-30 11:30,30,904.75,910,904,905.25,0
20080901|2008-06-30 12:00,30,905,916.5,903.75,908,0
20080901|2008-06-30 12:30,30,910,910.25,903.25,904.5,0
20080901|2008-06-30 13:00,30,903.25,903.5,890,892.5,3
20080901|2008-06-30 14:00,30,896.25,896.25,896.25,896.25,0
20080901|2008-06-30 18:00,1,890,900.25,890,896.75,0
20080901|2008-06-30 18:30,1,898.25,898.25,897,897.5,0
20080901|2008-06-30 19:00,1,898,901,898,899.25,0
20080901|2008-06-30 19:30,1,901,902.5,901,901,0
20080901|2008-06-30 20:00,1,901,901,901,901,0
20080901|2008-06-30 20:30,1,903,903,903,903,0
20080901|2008-06-30 21:30,1,902,902,902,902,0
20080901|2008-06-30 22:30,1,900,900,900,900,0
20080901|2008-06-30 23:00,1,900,900.5,900,900,0
20080901|2008-06-30 23:30,1,900,900,900,900,0
20080901|2008-07-01 00:00,1,900,900,900,900,0
20080901|2008-07-01 00:30,1,900,900.25,900,900,0
20080901|2008-07-01 01:00,1,900,900.25,900,900,0
20080901|2008-07-01 02:30,1,901,901,901,901,0
20080901|2008-07-01 03:00,1,901.5,901.5,901.5,901.5,0
20080901|2008-07-01 03:30,1,900,900,891.5,891.5,0
20080901|2008-07-01 04:00,1,890.5,890.5,890.5,890.5,0
20080901|2008-07-01 04:30,1,890,890,890,890,0
20080901|2008-07-01 05:00,1,888.5,890,888.5,890,0
20080901|2008-07-01 05:30,1,890,890,890,890,0
20080901|2008-07-01 09:30,1,891.25,911.75,890,891,4
20080901|2008-07-01 10:00,1,891,900.25,891,899,0
20080901|2008-07-01 10:30,1,899.75,906.5,899.25,902,0
20080901|2008-07-01 11:00,1,901.75,903.25,900,900.25,0
20080901|2008-07-01 11:30,1,900.25,901.5,891.75,895,0
20080901|2008-07-01 12:00,1,895,898.5,890,892,1
20080901|2008-07-01 12:30,1,892.5,895.5,890.5,895,0
20080901|2008-07-01 13:00,1,893.5,897,891.25,891.75,1
20080901|2008-07-01 16:30,1,894.25,894.25,894.25,894.25,0
20080901|2008-07-01 18:00,2,892.25,894,891.75,894,0
20080901|2008-07-01 18:30,2,893.5,893.5,889,889,0
20080901|2008-07-01 19:00,2,894,894,894,894,0
20080901|2008-07-01 20:00,2,894,894,893.5,893.75,0
20080901|2008-07-01 20:30,2,893,893,893,893,0
20080901|2008-07-01 21:30,2,891,891,891,891,0
20080901|2008-07-01 23:00,2,894,894,894,894,0
20080901|2008-07-02 00:30,2,893,893,893,893,0
20080901|2008-07-02 01:30,2,894,897,894,897,0
20080901|2008-07-02 04:00,2,898.75,902.5,898.75,902.5,0
20080901|2008-07-02 04:30,2,900,900,900,900,0
20080901|2008-07-02 05:00,2,892,892.5,891,891,0
20080901|2008-07-02 05:30,2,892.75,892.75,889,889,0
20080901|2008-07-02 06:00,2,889,889,889,889,0
20080901|2008-07-02 09:30,2,887,895,887,891,2
20080901|2008-07-02 10:00,2,891,897,889.25,895.75,1
20080901|2008-07-02 10:30,2,895.5,896,889.75,894.75,0
20080901|2008-07-02 11:00,2,894.25,899,894.25,896.75,0
20080901|2008-07-02 11:30,2,897.25,897.75,894,895,0
20080901|2008-07-02 12:00,2,895.25,899.75,894.75,899.75,0
20080901|2008-07-02 12:30,2,900,902,895.5,895.5,0
20080901|2008-07-02 13:00,2,895.75,905,895.75,903,2
20080901|2008-07-02 14:00,2,904.75,904.75,904.75,904.75,0
20080901|2008-07-02 18:00,3,903,904.25,902.5,904,0
20080901|2008-07-02 18:30,3,904,904.5,904,904.5,0
20080901|2008-07-02 19:00,3,904.5,905.25,904.5,904.5,0
20080901|2008-07-02 19:30,3,905,905,904,904,0
20080901|2008-07-02 20:00,3,903,903.75,903,903.75,0
20080901|2008-07-02 20:30,3,905.25,905.25,905.25,905.25,0
20080901|2008-07-02 21:00,3,903,903,901,901,0
20080901|2008-07-02 21:30,3,901.75,902,901.75,902,0
20080901|2008-07-02 22:00,3,900.5,900.5,895,898.75,0
20080901|2008-07-02 22:30,3,894.75,899,890.25,891.75,0
20080901|2008-07-02 23:00,3,891,891,890,890,0
20080901|2008-07-02 23:30,3,894.25,894.25,894.25,894.25,0
20080901|2008-07-03 00:00,3,890.25,890.25,889.75,889.75,0
20080901|2008-07-03 00:30,3,892.25,892.25,892.25,892.25,0
20080901|2008-07-03 01:00,3,892.5,892.5,892.5,892.5,0
20080901|2008-07-03 02:00,3,895,895,895,895,0
20080901|2008-07-03 02:30,3,897,897,897,897,0
20080901|2008-07-03 03:30,3,897.25,897.5,897.25,897.5,0
20080901|2008-07-03 04:00,3,898.5,899.5,898.5,899.5,0
20080901|2008-07-03 05:30,3,899.75,899.75,897.75,897.75,0
20080901|2008-07-03 09:30,3,895,903,893,897.5,3
20080901|2008-07-03 10:00,3,897.5,907,897.5,906.5,0
20080901|2008-07-03 10:30,3,906,908,902.5,906,0
20080901|2008-07-03 11:00,3,906.5,907.75,904.75,905.75,0
20080901|2008-07-03 11:30,3,905.5,906.25,898.5,902,4
20080901|2008-07-03 12:00,3,901.25,906.75,900.25,904.25,0
20080901|2008-07-03 12:30,3,904,910.5,904,908,0
20080901|2008-07-03 13:00,3,908,912.75,904.5,910.75,4
20080901|2008-07-03 14:00,3,912.25,912.25,912.25,912.25,0
20080901|2008-07-04 14:00,4,912.25,912.25,912.25,912.25,0
20080901|2008-07-06 18:00,7,905.25,905.25,891,893,1
20080901|2008-07-06 18:30,7,891.25,894.75,888,891.5,0
20080901|2008-07-06 19:00,7,891.5,896,891.5,894,0
20080901|2008-07-06 19:30,7,893,893,893,893,0
20080901|2008-07-06 20:00,7,894,894,894,894,0
20080901|2008-07-06 20:30,7,892.75,892.75,892,892,0
20080901|2008-07-06 21:00,7,892,892,892,892,0
20080901|2008-07-06 21:30,7,892,892,892,892,0
20080901|2008-07-06 22:30,7,890.5,890.5,890.5,890.5,0
20080901|2008-07-06 23:00,7,890,890,888.75,888.75,0
20080901|2008-07-07 01:30,7,892,892,892,892,0
20080901|2008-07-07 03:00,7,894,894,894,894,0
20080901|2008-07-07 03:30,7,890.75,893,890.75,890.75,0
20080901|2008-07-07 04:00,7,890,890,890,890,0
20080901|2008-07-07 04:30,7,889,889.25,889,889,0
20080901|2008-07-07 05:30,7,888,888.25,885.5,886.25,0
20080901|2008-07-07 09:30,7,884.25,884.25,862,862.5,10
20080901|2008-07-07 10:00,7,862,868.75,861.5,865,0
20080901|2008-07-07 10:30,7,865,865,855.75,856,4
20080901|2008-07-07 11:00,7,856,861.25,855.5,860,0
20080901|2008-07-07 11:30,7,859.75,869.5,859.75,869.5,0
20080901|2008-07-07 12:00,7,867,867,861,861.5,0
20080901|2008-07-07 12:30,7,862.5,866,861.5,862,0
20080901|2008-07-07 13:00,7,862,867,860.5,860.75,1
20080901|2008-07-07 14:00,7,860,860,860,860,0
20080901|2008-07-07 18:00,8,858.5,862.5,858.5,860.75,0
20080901|2008-07-07 18:30,8,860,860,860,860,0
20080901|2008-07-07 19:00,8,862,862,862,862,0
20080901|2008-07-07 19:30,8,862.25,862.25,859.5,859.5,0
20080901|2008-07-07 20:00,8,859,859,858.75,858.75,0
20080901|2008-07-07 20:30,8,862.5,863.5,862.5,863.5,0
20080901|2008-07-07 21:00,8,863.5,864,862.5,862.5,0
20080901|2008-07-08 03:30,8,861,864.25,861,864.25,0
20080901|2008-07-08 05:00,8,861.5,861.5,861,861,0
20080901|2008-07-08 05:30,8,860,860,858.75,858.75,0
20080901|2008-07-08 09:30,8,853.25,855.5,842,842,7
20080901|2008-07-08 10:00,8,843,849,843,849,1
20080901|2008-07-08 10:30,8,848.5,862.25,848.25,861.5,3
20080901|2008-07-08 11:00,8,862,867.75,860.5,863.25,4
20080901|2008-07-08 11:30,8,862.75,863,850.5,853,1
20080901|2008-07-08 12:00,8,853,866.25,853,863,0
20080901|2008-07-08 12:30,8,862.75,866,858.75,865,0
20080901|2008-07-08 13:00,8,865,868,859.25,860.5,2
20080901|2008-07-08 14:00,8,861.25,861.25,861.25,861.25,0
20080901|2008-07-08 18:00,9,862.5,863.25,861.25,861.25,0
20080901|2008-07-08 18:30,9,861.25,862,861,861,0
20080901|2008-07-08 19:00,9,862.75,863.5,862.75,863.5,0
20080901|2008-07-08 19:30,9,864.5,865.75,864.5,865.75,0
20080901|2008-07-08 20:00,9,865,865,865,865,0
20080901|2008-07-08 20:30,9,865.75,865.75,865.75,865.75,0
20080901|2008-07-08 21:00,9,867,867,867,867,0
20080901|2008-07-08 21:30,9,865,865,865,865,0
20080901|2008-07-08 22:00,9,868,868,865,865,0
20080901|2008-07-08 23:30,9,866.5,866.5,866.5,866.5,0
20080901|2008-07-09 03:30,9,864.25,864.25,864.25,864.25,0
20080901|2008-07-09 04:00,9,864,864,862,862,0
20080901|2008-07-09 04:30,9,862,862.25,861,861,0
20080901|2008-07-09 05:30,9,861.75,861.75,861.75,861.75,0
20080901|2008-07-09 09:30,9,861.25,862.5,851.5,852.5,6
20080901|2008-07-09 10:00,9,852.25,854.25,849,850.75,1
20080901|2008-07-09 10:30,9,851.5,852.75,848.5,851.25,0
20080901|2008-07-09 11:00,9,850.75,856,850,854,0
20080901|2008-07-09 11:30,9,853.75,855.75,853.5,855.25,0
20080901|2008-07-09 12:00,9,855.75,855.75,851.25,851.5,0
20080901|2008-07-09 12:30,9,851.75,855.25,850.5,853.75,0
20080901|2008-07-09 13:00,9,854.25,856.5,852,853.75,0
20080901|2008-07-09 14:00,9,852.5,852.5,852.5,852.5,0
20080901|2008-07-09 18:00,10,855.5,855.5,852.5,853,0
20080901|2008-07-09 18:30,10,853.75,855.25,853.75,855.25,0
20080901|2008-07-09 19:00,10,854.5,856,854.5,856,0
20080901|2008-07-09 19:30,10,856,856.5,856,856.5,0
20080901|2008-07-09 20:00,10,856.5,856.75,855,855,0
20080901|2008-07-09 21:00,10,854.75,854.75,854.5,854.5,0
20080901|2008-07-09 21:30,10,854.5,854.5,854.5,854.5,0
20080901|2008-07-10 02:30,10,858,858,858,858,0
20080901|2008-07-10 03:00,10,858,860,858,860,0
20080901|2008-07-10 04:00,10,860,860.5,860,860.5,0
20080901|2008-07-10 05:00,10,855.25,855.25,855.25,855.25,0
20080901|2008-07-10 05:30,10,852.5,852.5,852.25,852.25,0
20080901|2008-07-10 09:30,10,850.75,852.5,845.5,849.5,7
20080901|2008-07-10 10:00,10,849.5,857.5,847.25,853.75,7
20080901|2008-07-10 10:30,10,853.5,854.75,851.75,853.5,0
20080901|2008-07-10 11:00,10,853.75,859,853.25,855.25,5
20080901|2008-07-10 11:30,10,855,856.25,854,854.25,0
20080901|2008-07-10 12:00,10,854.5,856.5,853,856,0
20080901|2008-07-10 12:30,10,855.75,856.5,851.25,852.25,0
20080901|2008-07-10 13:00,10,852,853,848.75,849.5,1
20080901|2008-07-10 14:00,10,848.5,848.5,848.5,848.5,0
20080901|2008-07-10 18:00,11,850,858,850,855,1
20080901|2008-07-10 18:30,11,855,855,853.75,854.75,0
20080901|2008-07-10 19:00,11,854.75,854.75,851,851,0
20080901|2008-07-10 19:30,11,851,851,850,850,0
20080901|2008-07-10 20:00,11,850.75,850.75,850,850,0
20080901|2008-07-10 20:30,11,849.25,849.25,849.25,849.25,0
20080901|2008-07-10 21:00,11,850.5,850.5,850.5,850.5,0
20080901|2008-07-10 22:00,11,850.5,850.5,850.5,850.5,0
20080901|2008-07-10 22:30,11,850,850,848.75,848.75,0
20080901|2008-07-10 23:00,11,848.75,848.75,848.75,848.75,0
20080901|2008-07-11 00:00,11,850.5,853.5,850.5,853.5,0
20080901|2008-07-11 02:30,11,852.75,858,852.75,858,0
20080901|2008-07-11 05:30,11,854.75,855.75,854,854,0
20080901|2008-07-11 09:30,11,859,870.5,848.75,850.5,4
20080901|2008-07-11 10:00,11,851.5,854.75,849.5,851.5,0
20080901|2008-07-11 10:30,11,851.5,852.25,847,849.25,0
20080901|2008-07-11 11:00,11,849.25,857,848,853.75,0
20080901|2008-07-11 11:30,11,853.25,858.25,852.25,855.75,0
20080901|2008-07-11 12:00,11,855.25,862.75,855.25,861,0
20080901|2008-07-11 12:30,11,860.75,866.5,859.25,862,0
20080901|2008-07-11 13:00,11,862,866.25,862,863.5,1
20080901|2008-07-11 14:00,11,864.5,864.5,864.5,864.5,0
20080901|2008-07-13 18:00,14,862.25,862.25,855.75,860,0
20080901|2008-07-13 18:30,14,860,861,858.75,859,0
20080901|2008-07-13 19:00,14,859.25,859.25,859,859,0
20080901|2008-07-13 19:30,14,857,858.5,857,857.25,0
20080901|2008-07-13 20:00,14,858,858,857,857,0
20080901|2008-07-13 20:30,14,856.25,858,856,858,0
20080901|2008-07-13 21:00,14,855.25,855.25,855.25,855.25,0
20080901|2008-07-13 21:30,14,856,856.75,856,856.5,0
20080901|2008-07-13 22:00,14,856.5,856.5,856.5,856.5,0
20080901|2008-07-13 22:30,14,857.75,858.25,857.75,858.25,0
20080901|2008-07-13 23:30,14,856.25,856.5,856.25,856.5,0
20080901|2008-07-14 00:00,14,857.25,857.5,857.25,857.5,0
20080901|2008-07-14 02:00,14,859.75,859.75,859.75,859.75,0
20080901|2008-07-14 03:00,14,856,856,856,856,0
20080901|2008-07-14 03:30,14,855,855,855,855,0
20080901|2008-07-14 04:00,14,857.25,858,857.25,857.25,0
20080901|2008-07-14 05:30,14,857,857,855,855,0
20080901|2008-07-14 09:30,14,850.75,854.75,850,851.25,3
20080901|2008-07-14 10:00,14,851.25,858,851,858,0
20080901|2008-07-14 10:30,14,855.5,856.75,853.5,855,0
20080901|2008-07-14 11:00,14,855,859,854.25,857.25,0
20080901|2008-07-14 11:30,14,856.75,857.75,853.25,853.25,0
20080901|2008-07-14 12:00,14,853,853.75,852.25,852.75,0
20080901|2008-07-14 12:30,14,852.25,853.25,851.5,852.5,0
20080901|2008-07-14 13:00,14,852.5,853.5,851,851,1
20080901|2008-07-14 14:00,14,851,851,851,851,0
20080901|2008-07-14 18:00,15,851,855,851,853,0
20080901|2008-07-14 18:30,15,852.5,852.5,852.5,852.5,0
20080901|2008-07-14 19:00,15,854,854,852,852,0
20080901|2008-07-14 21:00,15,851,851,851,851,0
20080901|2008-07-14 21:30,15,852,852,852,852,0
20080901|2008-07-14 22:00,15,852,853,851.25,853,0
20080901|2008-07-15 00:00,15,855,855,855,855,0
20080901|2008-07-15 02:00,15,856,856,856,856,0
20080901|2008-07-15 03:30,15,856.25,856.5,856.25,856.5,0
20080901|2008-07-15 04:00,15,857.25,858,857.25,858,0
20080901|2008-07-15 04:30,15,858,858,858,858,0
20080901|2008-07-15 05:30,15,857,858.5,857,858.5,0
20080901|2008-07-15 09:30,15,858,859.5,850,852.5,0
20080901|2008-07-15 10:00,15,852.25,852.75,839,845.5,0
20080901|2008-07-15 10:30,15,845.5,848.5,843.75,845,0
20080901|2008-07-15 11:00,15,845,845.75,843.5,844.5,0
20080901|2008-07-15 11:30,15,844.75,847,843.75,844.25,0
20080901|2008-07-15 12:00,15,844.5,844.5,843.5,843.5,0
20080901|2008-07-15 12:30,15,843.5,845.5,843.25,843.5,0
20080901|2008-07-15 13:00,15,843.75,844.75,843,843.5,0
20080901|2008-07-15 14:00,15,844,844,844,844,0
20080901|2008-07-15 18:00,16,842.5,844,840,840,0
20080901|2008-07-15 18:30,16,840.25,840.25,840.25,840.25,0
20080901|2008-07-15 19:00,16,840.75,840.75,840.75,840.75,0
20080901|2008-07-15 21:00,16,840.25,840.25,840.25,840.25,0
20080901|2008-07-15 22:00,16,840.25,840.25,840.25,840.25,0
20080901|2008-07-15 22:30,16,840,840,840,840,0
20080901|2008-07-16 00:30,16,840.75,841,840.75,841,0
20080901|2008-07-16 04:00,16,841.25,841.25,840,840,0
20080901|2008-07-16 05:30,16,840,840,840,840,0
20080901|2008-07-16 09:30,16,836,838.75,830.5,836,7
20080901|2008-07-16 10:00,16,835.5,836.5,833.25,834.25,0
20080901|2008-07-16 10:30,16,834.25,843.25,834,838.5,0
20080901|2008-07-16 11:00,16,838.5,849.25,838.25,847.25,1
20080901|2008-07-16 11:30,16,847.5,861.5,846.75,860.75,2
20080901|2008-07-16 12:00,16,859,862.5,852.5,861.25,0
20080901|2008-07-16 12:30,16,862.75,865.5,861,863,0
20080901|2008-07-16 13:00,16,863,863.75,857.5,862.5,2
20080901|2008-07-16 14:00,16,860.5,860.5,860.5,860.5,0
20080901|2008-07-16 18:00,17,860,861.75,859,861.75,0
20080901|2008-07-16 18:30,17,861.5,861.5,860.5,860.5,0
20080901|2008-07-16 19:30,17,861,861,860.5,861,0
20080901|2008-07-16 20:00,17,860,860,859.25,859.25,0
20080901|2008-07-16 20:30,17,861,861,861,861,0
20080901|2008-07-16 21:00,17,860.25,860.25,859,859,0
20080901|2008-07-16 21:30,17,859,859,859,859,0
20080901|2008-07-16 22:30,17,861,861,861,861,0
20080901|2008-07-17 01:00,17,860.25,860.25,860.25,860.25,0
20080901|2008-07-17 01:30,17,859.5,859.5,858,858,0
20080901|2008-07-17 02:30,17,858,858,858,858,0
20080901|2008-07-17 03:00,17,858,858,855,855,0
20080901|2008-07-17 03:30,17,856,856,856,856,0
20080901|2008-07-17 04:00,17,858,858,858,858,0
20080901|2008-07-17 05:30,17,856,856,854.25,854.25,0
20080901|2008-07-17 09:30,17,854,868.5,852.5,855.5,2
20080901|2008-07-17 10:00,17,854.75,855.75,851.25,854.25,0
20080901|2008-07-17 10:30,17,854,855,837,839.5,3
20080901|2008-07-17 11:00,17,839.5,845,837.5,842.25,1
20080901|2008-07-17 11:30,17,843,857.25,842.5,845.5,0
20080901|2008-07-17 12:00,17,845.75,848.25,843,845.5,0
20080901|2008-07-17 12:30,17,845.5,848.5,843,846.5,0
20080901|2008-07-17 13:00,17,847,847,837,839,2
20080901|2008-07-17 14:00,17,838.5,838.5,838.5,838.5,0
20080901|2008-07-17 18:00,18,838,841,838,841,0
20080901|2008-07-17 19:00,18,839,839,837.25,837.5,0
20080901|2008-07-17 19:30,18,837.25,837.25,837.25,837.25,0
20080901|2008-07-17 20:00,18,838.75,840,838.25,840,0
20080901|2008-07-17 20:30,18,843,844,843,844,0
20080901|2008-07-17 21:00,18,843,843,843,843,0
20080901|2008-07-17 21:30,18,843,843,843,843,0
20080901|2008-07-17 22:00,18,843.25,845,843,845,0
20080901|2008-07-18 03:00,18,841,841,840,840,0
20080901|2008-07-18 03:30,18,840,840,840,840,0
20080901|2008-07-18 04:30,18,840,840,840,840,0
20080901|2008-07-18 05:00,18,839,839,838.5,838.5,0
20080901|2008-07-18 05:30,18,837.5,837.5,837.25,837.5,0
20080901|2008-07-18 09:30,18,834.5,851,834.5,841,1
20080901|2008-07-18 10:00,18,841,844.75,837.5,844.25,0
20080901|2008-07-18 10:30,18,844,849,843.25,846,0
20080901|2008-07-18 11:00,18,845.5,845.5,838.25,838.75,0
20080901|2008-07-18 11:30,18,839.25,839.5,834.75,837,0
20080901|2008-07-18 12:00,18,837.25,841,835,835,0
20080901|2008-07-18 12:30,18,835.5,838.5,833,837.75,0
20080901|2008-07-18 13:00,18,837.5,841.5,833.75,834,2
20080901|2008-07-18 14:00,18,837.75,837.75,837.75,837.75,0
20080901|2008-07-20 18:00,21,835,836,832.5,833,0
20080901|2008-07-20 18:30,21,833.5,834,832.5,832.5,0
20080901|2008-07-20 19:00,21,832,832.5,832,832,0
20080901|2008-07-20 19:30,21,832,832.5,832,832,0
20080901|2008-07-20 20:30,21,832,834,832,832,0
20080901|2008-07-20 21:00,21,833,833,832,832,0
20080901|2008-07-21 00:30,21,832,832,832,832,0
20080901|2008-07-21 01:30,21,832.75,832.75,832,832,0
20080901|2008-07-21 02:00,21,832,832,832,832,0
20080901|2008-07-21 03:30,21,834,834,834,834,0
20080901|2008-07-21 04:00,21,834,835.25,834,835.25,0
20080901|2008-07-21 04:30,21,835.25,835.25,835.25,835.25,0
20080901|2008-07-21 05:00,21,835.5,835.5,833,833,0
20080901|2008-07-21 05:30,21,835.5,836,835.5,836,0
20080901|2008-07-21 09:30,21,834.5,835,822.75,822.75,4
20080901|2008-07-21 10:00,21,823,826.5,822.25,825.75,0
20080901|2008-07-21 10:30,21,825.5,830,825.5,828,0
20080901|2008-07-21 11:00,21,826.25,827.5,825,826,0
20080901|2008-07-21 11:30,21,827,828.25,826,826,0
20080901|2008-07-21 12:00,21,826.25,831.5,826,829.5,0
20080901|2008-07-21 12:30,21,829.5,830,827.5,829.25,0
20080901|2008-07-21 13:00,21,829.5,830,823.5,824,1
20080901|2008-07-21 14:00,21,823,823,823,823,0
20080901|2008-07-21 18:00,22,823,826,823,824.5,0
20080901|2008-07-21 18:30,22,824.5,824.75,823.5,823.5,0
20080901|2008-07-21 19:00,22,823.5,824,823.5,824,0
20080901|2008-07-21 19:30,22,824,824,824,824,0
20080901|2008-07-21 20:30,22,825,825,825,825,0
20080901|2008-07-21 21:00,22,825,825,824.75,825,0
20080901|2008-07-21 21:30,22,824.5,825,824.5,825,0
20080901|2008-07-22 01:30,22,825,825,825,825,0
20080901|2008-07-22 03:00,22,824.25,826,824.25,826,0
20080901|2008-07-22 04:30,22,824.25,824.25,824.25,824.25,0
20080901|2008-07-22 05:00,22,824.25,824.25,824,824,0
20080901|2008-07-22 05:30,22,826.25,828,826.25,828,0
20080901|2008-07-22 09:30,22,825,828,820.5,826,1
20080901|2008-07-22 10:00,22,825.5,832,825.25,827.25,1
20080901|2008-07-22 10:30,22,827.25,828,822.5,825,0
20080901|2008-07-22 11:00,22,825,830,824.75,828.5,0
20080901|2008-07-22 11:30,22,828.25,829,826.25,826.5,0
20080901|2008-07-22 12:00,22,826.75,827.75,825,826,0
20080901|2008-07-22 12:30,22,826.25,827.5,824.25,825.5,0
20080901|2008-07-22 13:00,22,825.5,828.5,823,824,0
20080901|2008-07-22 14:00,22,824,824,824,824,0
20080901|2008-07-22 18:00,23,824,826,824,824,0
20080901|2008-07-22 18:30,23,825,825,823,823,0
20080901|2008-07-22 19:00,23,824,824,823,823,0
20080901|2008-07-22 19:30,23,823,823,823,823,0
20080901|2008-07-22 20:00,23,823,823,821.5,821.5,0
20080901|2008-07-22 20:30,23,821,821.25,820,820.25,0
20080901|2008-07-22 21:00,23,820,820,820,820,0
20080901|2008-07-22 21:30,23,820.25,820.25,818.5,818.5,0
20080901|2008-07-22 22:00,23,818.25,818.25,818.25,818.25,0
20080901|2008-07-22 22:30,23,818,818,818,818,0
20080901|2008-07-23 01:30,23,818,820,818,820,0
20080901|2008-07-23 02:00,23,818,818,817,817.25,0
20080901|2008-07-23 02:30,23,817.5,817.5,817,817,0
20080901|2008-07-23 03:00,23,818,818,818,818,0
20080901|2008-07-23 04:00,23,817,817,817,817,0
20080901|2008-07-23 04:30,23,817.25,817.25,816.5,816.5,0
20080901|2008-07-23 05:00,23,816.5,818.25,816.5,818.25,0
20080901|2008-07-23 05:30,23,816.5,816.5,816.5,816.5,0
20080901|2008-07-23 06:00,23,816.5,816.5,816.5,816.5,0
20080901|2008-07-23 09:30,23,815,817.75,808.25,809,2
20080901|2008-07-23 10:00,23,809,813.5,808.25,811.75,0
20080901|2008-07-23 10:30,23,812,815,810,814.5,0
20080901|2008-07-23 11:00,23,814.5,828.75,811.5,820,0
20080901|2008-07-23 11:30,23,819.5,823.75,818.25,819.75,0
20080901|2008-07-23 12:00,23,819.5,822.5,816.75,816.75,0
20080901|2008-07-23 12:30,23,817,829.75,817,823,0
20080901|2008-07-23 13:00,23,823,827.75,811.5,811.5,1
20080901|2008-07-23 14:00,23,812,812,812,812,0
20080901|2008-07-23 18:00,24,812,812,810,810,0
20080901|2008-07-23 18:30,24,810.75,810.75,810.25,810.25,0
20080901|2008-07-23 19:00,24,811.75,812,811.75,812,0
20080901|2008-07-23 19:30,24,812,812,812,812,0
20080901|2008-07-23 20:00,24,812,812,812,812,0
20080901|2008-07-23 21:00,24,811.75,811.75,811.75,811.75,0
20080901|2008-07-23 21:30,24,812,812,812,812,0
20080901|2008-07-23 22:00,24,813,813,813,813,0
20080901|2008-07-23 22:30,24,814,814,814,814,0
20080901|2008-07-23 23:00,24,814.75,816.5,814.75,816.5,0
20080901|2008-07-23 23:30,24,816.75,817,816.75,817,0
20080901|2008-07-24 00:30,24,817.25,817.75,817.25,817.75,0
20080901|2008-07-24 01:00,24,817.75,817.75,817.75,817.75,0
20080901|2008-07-24 01:30,24,818,818,818,818,0
20080901|2008-07-24 09:30,24,818,818.5,814,816.25,4
20080901|2008-07-24 10:00,24,816.5,822,815.5,820,0
20080901|2008-07-24 10:30,24,820,820.75,815.25,819.25,0
20080901|2008-07-24 11:00,24,818.5,819,816.75,816.75,0
20080901|2008-07-24 11:30,24,817,820,816.75,818,0
20080901|2008-07-24 12:00,24,818,822.5,817.75,820.5,0
20080901|2008-07-24 12:30,24,820.25,822.25,819.5,820.5,0
20080901|2008-07-24 13:00,24,821,821.75,816.75,818,2
20080901|2008-07-24 14:00,24,816.5,816.5,816.5,816.5,0
20080901|2008-07-24 18:00,25,816,818.75,815,818.25,0
20080901|2008-07-24 18:30,25,817.5,819.25,817.5,819.25,0
20080901|2008-07-24 19:00,25,819.5,820.75,818.5,818.5,0
20080901|2008-07-24 19:30,25,820,821,820,820,0
20080901|2008-07-24 20:00,25,820.5,821,819.5,819.5,0
20080901|2008-07-24 22:00,25,816.25,816.25,816.25,816.25,0
20080901|2008-07-24 22:30,25,817.25,817.25,817.25,817.25,0
20080901|2008-07-25 02:30,25,821.75,821.75,821.75,821.75,0
20080901|2008-07-25 03:00,25,821.75,821.75,817.75,820.75,0
20080901|2008-07-25 03:30,25,821.75,821.75,821.25,821.25,0
20080901|2008-07-25 05:30,25,818,818,818,818,0
20080901|2008-07-25 09:30,25,816.5,828,812.75,826,0
20080901|2008-07-25 10:00,25,825.75,827.25,823,825.25,0
20080901|2008-07-25 10:30,25,825,827,824.25,826,0
20080901|2008-07-25 11:00,25,826,827,825.5,825.5,0
20080901|2008-07-25 11:30,25,825.5,825.75,823.5,824,0
20080901|2008-07-25 12:00,25,823.75,826,822.5,825.25,0
20080901|2008-07-25 12:30,25,825.25,844,825.25,844,2
20080901|2008-07-25 13:00,25,845,846.5,830.25,832.75,0
20080901|2008-07-25 14:00,25,832.25,832.25,832.25,832.25,0
20080901|2008-07-27 18:00,28,835.5,852,835.5,850,0
20080901|2008-07-27 18:30,28,852,855,852,852.25,0
20080901|2008-07-27 19:30,28,849.5,849.5,848,848,0
20080901|2008-07-27 20:30,28,850.25,850.25,850.25,850.25,0
20080901|2008-07-27 21:00,28,850.25,851.75,850.25,851.75,0
20080901|2008-07-27 21:30,28,851,851,851,851,0
20080901|2008-07-27 22:00,28,850.25,850.25,850,850,0
20080901|2008-07-27 23:00,28,850,850,850,850,0
20080901|2008-07-28 01:30,28,849,849,849,849,0
20080901|2008-07-28 02:00,28,848.25,848.25,848.25,848.25,0
20080901|2008-07-28 02:30,28,848.5,848.5,848.25,848.25,0
20080901|2008-07-28 04:30,28,848,848,848,848,0
20080901|2008-07-28 05:00,28,850,850,850,850,0
20080901|2008-07-28 05:30,28,847,847,847,847,0
20080901|2008-07-28 09:30,28,846.5,849,838.5,840.75,3
20080901|2008-07-28 10:00,28,841,841.5,836.5,838.75,0
20080901|2008-07-28 10:30,28,838.5,838.5,828.25,829.5,1
20080901|2008-07-28 11:00,28,829.5,829.75,822.75,826.25,1
20080901|2008-07-28 11:30,28,827,830.25,824.5,824.75,0
20080901|2008-07-28 12:00,28,824.5,830,823.5,827,0
20080901|2008-07-28 12:30,28,827,833.5,826.25,829,0
20080901|2008-07-28 13:00,28,829.75,830,825,825.75,0
20080901|2008-07-28 14:00,28,824.5,824.5,824.5,824.5,0
20080901|2008-07-28 18:00,29,825,827,825,825,0
20080901|2008-07-28 18:30,29,824.5,824.5,824.5,824.5,0
20080901|2008-07-28 19:00,29,824,824.5,824,824.5,0
20080901|2008-07-28 19:30,29,824.5,824.5,824.5,824.5,0
20080901|2008-07-28 20:00,29,824,824.5,824,824.5,0
20080901|2008-07-28 20:30,29,824,824,822.25,822.25,0
20080901|2008-07-28 22:00,29,821.25,823.5,820.25,823.5,0
20080901|2008-07-29 09:30,29,817.75,819.25,809.25,813.75,2
20080901|2008-07-29 10:00,29,813.25,816,811.75,815.25,0
20080901|2008-07-29 10:30,29,814.5,815.5,813,814,0
20080901|2008-07-29 11:00,29,814.5,817.25,814.5,817,0
20080901|2008-07-29 11:30,29,816.75,819.75,815.5,819.25,0
20080901|2008-07-29 12:00,29,819,822,818.5,821.25,0
20080901|2008-07-29 12:30,29,821.25,827.25,821.25,824,0
20080901|2008-07-29 13:00,29,823,827,822.25,823.75,1
20080901|2008-07-29 14:00,29,825,825,825,825,0
20080901|2008-07-29 18:00,30,825,828.75,824.25,828.75,0
20080901|2008-07-29 18:30,30,827.5,828.75,827.5,827.5,0
20080901|2008-07-29 19:00,30,827.5,827.5,827.5,827.5,0
20080901|2008-07-29 19:30,30,826.5,826.5,826.5,826.5,0
20080901|2008-07-29 20:00,30,825.5,825.5,825,825,0
20080901|2008-07-29 20:30,30,823,823,823,823,0
20080901|2008-07-29 21:00,30,822.5,822.5,822.5,822.5,0
20080901|2008-07-29 23:30,30,822,822,822,822,0
20080901|2008-07-30 00:00,30,822,822,822,822,0
20080901|2008-07-30 00:30,30,822,822,822,822,0
20080901|2008-07-30 01:30,30,822,822,821.5,821.5,0
20080901|2008-07-30 02:30,30,820.5,820.5,820.5,820.5,0
20080901|2008-07-30 05:30,30,820.5,820.5,818.5,818.5,0
20080901|2008-07-30 09:30,30,818,823.75,815.5,819.5,0
20080901|2008-07-30 10:00,30,818.75,821.5,818.5,821.25,1
20080901|2008-07-30 10:30,30,820.75,822.75,819.75,821,0
20080901|2008-07-30 11:00,30,821,821.25,818.75,820.75,0
20080901|2008-07-30 11:30,30,821,824.75,818.75,819.5,0
20080901|2008-07-30 12:00,30,819,823.25,819,821,0
20080901|2008-07-30 12:30,30,821,823,819.5,821.5,0
20080901|2008-07-30 13:00,30,821,823,818.75,819.5,1
20080901|2008-07-30 14:00,30,819.25,819.25,819.25,819.25,0
20080901|2008-07-30 18:00,31,818.75,819.75,818,819.75,0
20080901|2008-07-30 19:00,31,818,818,817.75,818,0
20080901|2008-07-30 20:30,31,818,818,818,818,0
20080901|2008-07-30 21:00,31,818.75,818.75,817.75,817.75,0
20080901|2008-07-30 21:30,31,817.75,817.75,817.25,817.25,0
20080901|2008-07-31 01:00,31,818.75,820,818.75,820,0
20080901|2008-07-31 02:00,31,820,820,820,820,0
20080901|2008-07-31 02:30,31,821,822,821,822,0
20080901|2008-07-31 03:00,31,822,823,822,823,0
20080901|2008-07-31 04:00,31,821.5,821.5,821,821,0
20080901|2008-07-31 05:30,31,822,822.25,818.75,818.75,0
20080901|2008-07-31 09:30,31,817,826.5,815,818,1
20080901|2008-07-31 10:00,31,818,825.25,818,825,0
20080901|2008-07-31 10:30,31,824.75,828.75,824.5,825.25,0
20080901|2008-07-31 11:00,31,825,828.5,825,827.25,0
20080901|2008-07-31 11:30,31,827,829.25,826.25,826.75,0
20080901|2008-07-31 12:00,31,827.5,827.75,824.75,825.25,0
20080901|2008-07-31 12:30,31,825,827.5,822,824,0
20080901|2008-07-31 13:00,31,824,825.5,814.5,816.25,4
20080901|2008-07-31 14:00,31,814.75,814.75,814.75,814.75,0
20080901|2008-07-31 18:00,1,815,817.25,815,816,0
20080901|2008-07-31 18:30,1,816,816,816,816,0
20080901|2008-07-31 19:00,1,815.75,815.75,815,815,0
20080901|2008-07-31 19:30,1,815,815.5,815,815.5,0
20080901|2008-07-31 20:00,1,816.25,816.25,815,815,0
20080901|2008-07-31 20:30,1,815,815,814.5,814.5,0
20080901|2008-07-31 21:00,1,815.25,815.25,815,815,0
20080901|2008-07-31 21:30,1,814.75,815,814.5,815,0
20080901|2008-07-31 22:00,1,815,815,815,815,0
20080901|2008-07-31 22:30,1,815.5,815.5,815.5,815.5,0
20080901|2008-07-31 23:30,1,815.75,815.75,815.75,815.75,0
20080901|2008-08-01 00:30,1,816.75,816.75,816.75,816.75,0
20080901|2008-08-01 03:00,1,816,816,816,816,0
20080901|2008-08-01 04:30,1,816.75,816.75,816.75,816.75,0
20080901|2008-08-01 09:30,1,818.75,839.5,817,831,6
20080901|2008-08-01 10:00,1,831.5,834.75,829.5,831.75,0
20080901|2008-08-01 10:30,1,831,832.5,829.5,830.25,0
20080901|2008-08-01 11:00,1,829.5,830.5,824.25,824.75,0
20080901|2008-08-01 11:30,1,824.75,826.75,821.25,822,0
20080901|2008-08-01 12:00,1,822.5,825.75,822.25,822.75,0
20080901|2008-08-01 12:30,1,822.25,829.5,822,826.25,0
20080901|2008-08-01 13:00,1,826.75,827.75,820,824.5,2
20080901|2008-08-01 14:00,1,822.25,822.25,822.25,822.25,0
20080901|2008-08-03 18:00,4,819.5,825.25,819.5,820,0
20080901|2008-08-03 18:30,4,820,821,820,821,0
20080901|2008-08-03 19:00,4,822.25,822.25,821.25,821.25,0
20080901|2008-08-03 20:00,4,819.75,819.75,819.25,819.25,0
20080901|2008-08-03 20:30,4,819,819,819,819,0
20080901|2008-08-03 21:00,4,817.75,817.75,815,815,0
20080901|2008-08-03 21:30,4,817.5,817.5,817.5,817.5,0
20080901|2008-08-03 22:00,4,817.5,817.5,817.5,817.5,0
20080901|2008-08-04 01:00,4,821,823.75,821,823.75,0
20080901|2008-08-04 01:30,4,821,821,821,821,0
20080901|2008-08-04 02:30,4,821,822.5,821,821.75,0
20080901|2008-08-04 03:00,4,822.5,822.5,822,822,0
20080901|2008-08-04 05:00,4,823.5,823.5,822.5,822.5,0
20080901|2008-08-04 05:30,4,822.75,822.75,821,821,0
20080901|2008-08-04 09:30,4,818,819.25,792.5,801.5,20
20080901|2008-08-04 10:00,4,801.5,802.75,796.75,799.25,2
20080901|2008-08-04 10:30,4,798.25,800,794.25,794.5,0
20080901|2008-08-04 11:00,4,794.5,799.25,793.75,796.25,5
20080901|2008-08-04 11:30,4,796.25,805.75,796,804.25,0
20080901|2008-08-04 12:00,4,803.5,808.25,801.5,802.5,0
20080901|2008-08-04 12:30,4,802.5,802.5,796.75,797,1
20080901|2008-08-04 13:00,4,796.75,802.75,795.25,797.75,2
20080901|2008-08-04 14:00,4,796,796,796,796,0
20080901|2008-08-04 18:00,5,798,801,793.25,793.25,1
20080901|2008-08-04 18:30,5,793.75,795.25,793,795.25,0
20080901|2008-08-04 19:00,5,795,795,795,795,0
20080901|2008-08-04 19:30,5,795,795,795,795,0
20080901|2008-08-04 20:00,5,795,795,795,795,0
20080901|2008-08-04 21:30,5,794,794,794,794,0
20080901|2008-08-04 22:00,5,794,794,793.25,793.25,0
20080901|2008-08-05 00:00,5,794.25,794.25,794.25,794.25,0
20080901|2008-08-05 00:30,5,794.25,794.25,794.25,794.25,0
20080901|2008-08-05 02:30,5,795.5,795.5,792.75,792.75,0
20080901|2008-08-05 03:00,5,792.75,792.75,792.75,792.75,0
20080901|2008-08-05 03:30,5,793,795.5,793,795.25,0
20080901|2008-08-05 04:00,5,792,792,792,792,0
20080901|2008-08-05 04:30,5,792,792,791,791,0
20080901|2008-08-05 05:00,5,791,791,790,790,0
20080901|2008-08-05 05:30,5,790.5,790.5,789,789,0
20080901|2008-08-05 09:30,5,787.5,811.75,786.75,803.75,12
20080901|2008-08-05 10:00,5,804,804.5,799.5,800.5,2
20080901|2008-08-05 10:30,5,800.75,814.75,799,813.25,0
20080901|2008-08-05 11:00,5,813.75,818.25,810.25,818.25,0
20080901|2008-08-05 11:30,5,817.75,836.75,817.75,833.75,6
20080901|2008-08-05 12:00,5,833.75,834.5,825.25,827,0
20080901|2008-08-05 12:30,5,826.5,832,822.75,832,0
20080901|2008-08-05 13:00,5,831.75,831.75,806.75,806.75,2
20080901|2008-08-05 14:00,5,806.5,806.5,806.5,806.5,0
20080901|2008-08-05 18:00,6,806,809.5,805,809.25,0
20080901|2008-08-05 18:30,6,809.25,810,808.5,808.5,0
20080901|2008-08-05 19:00,6,807,807,807,807,0
20080901|2008-08-05 19:30,6,806.75,809.5,806.75,809,0
20080901|2008-08-05 20:30,6,810.25,813.75,810.25,813.75,0
20080901|2008-08-05 21:00,6,814,814,812,812,0
20080901|2008-08-05 21:30,6,813.75,813.75,811.5,811.5,0
20080901|2008-08-06 00:30,6,810,810,810,810,0
20080901|2008-08-06 02:00,6,810.75,811.5,810.75,811.5,0
20080901|2008-08-06 02:30,6,812.75,813,812.75,813,0
20080901|2008-08-06 03:00,6,812.5,812.5,812.5,812.5,0
20080901|2008-08-06 03:30,6,812.5,812.5,812.5,812.5,0
20080901|2008-08-06 05:30,6,813.25,814,813.25,814,0
20080901|2008-08-06 09:30,6,810.25,817.75,807,810.75,4
20080901|2008-08-06 10:00,6,810.5,811.75,788,789.75,13
20080901|2008-08-06 10:30,6,790.25,801.5,785,800.25,2
20080901|2008-08-06 11:00,6,800.75,806,794.25,796.75,0
20080901|2008-08-06 11:30,6,797.75,802.75,796.25,798.25,0
20080901|2008-08-06 12:00,6,797.75,801.5,796.75,800.75,0
20080901|2008-08-06 12:30,6,800.75,803.5,797,799.25,0
20080901|2008-08-06 13:00,6,798.5,806,795.5,795.5,1
20080901|2008-08-06 14:00,6,796,796,796,796,0
20080901|2008-08-06 18:00,7,795.5,799.5,795.5,799.5,0
20080901|2008-08-06 18:30,7,798,798,798,798,0
20080901|2008-08-06 19:00,7,798,798,798,798,0
20080901|2008-08-06 19:30,7,798,798,798,798,0
20080901|2008-08-06 20:00,7,800,801.75,800,801.75,0
20080901|2008-08-06 21:30,7,801.75,801.75,801.75,801.75,0
20080901|2008-08-06 22:00,7,802.5,802.75,802.5,802.75,0
20080901|2008-08-06 22:30,7,802.75,803,802.75,803,0
20080901|2008-08-06 23:00,7,803,803,803,803,0
20080901|2008-08-06 23:30,7,804,804,804,804,0
20080901|2008-08-07 00:00,7,802,802,802,802,0
20080901|2008-08-07 03:00,7,803.75,807,803.75,807,0
20080901|2008-08-07 03:30,7,806,806,806,806,0
20080901|2008-08-07 04:00,7,804.25,804.25,804.25,804.25,0
20080901|2008-08-07 04:30,7,808,808,803.25,808,0
20080901|2008-08-07 05:00,7,809,812.5,809,812.5,0
20080901|2008-08-07 05:30,7,812.25,812.25,812.25,812.25,0
20080901|2008-08-07 09:30,7,814.75,833,811.25,826.25,5
20080901|2008-08-07 10:00,7,825.75,834.25,825.75,832.25,1
20080901|2008-08-07 10:30,7,831.5,833,826,828.5,0
20080901|2008-08-07 11:00,7,828.25,844,828.25,838.5,2
20080901|2008-08-07 11:30,7,838.25,838.75,832.5,835.75,0
20080901|2008-08-07 12:00,7,835.75,836.5,830.75,834.5,0
20080901|2008-08-07 12:30,7,834.5,846.5,833.75,840,0
20080901|2008-08-07 13:00,7,840,852.5,839.75,850.25,1
20080901|2008-08-07 14:00,7,846.75,846.75,846.75,846.75,0
20080901|2008-08-07 18:00,8,846.75,847.75,843,844,1
20080901|2008-08-07 18:30,8,843.75,847,843.5,845.75,0
20080901|2008-08-07 19:00,8,845.75,845.75,843,843,0
20080901|2008-08-07 19:30,8,844.25,844.25,844.25,844.25,0
20080901|2008-08-07 20:00,8,845.25,846.25,845.25,846.25,0
20080901|2008-08-07 20:30,8,843.5,843.5,841.75,842,0
20080901|2008-08-07 21:30,8,843.75,843.75,841,841,0
20080901|2008-08-07 23:00,8,840,840,839.75,839.75,0
20080901|2008-08-08 03:00,8,839,839,839,839,0
20080901|2008-08-08 04:30,8,838.5,840.25,838.5,840.25,0
20080901|2008-08-08 05:00,8,838,838,837,837,0
20080901|2008-08-08 05:30,8,837,837,835.5,835.5,0
20080901|2008-08-08 09:30,8,832,834.25,818.5,825,5
20080901|2008-08-08 10:00,8,824.75,826,818,822.25,0
20080901|2008-08-08 10:30,8,822,822.5,814,814,0
20080901|2008-08-08 11:00,8,814.5,815,799.25,802.75,7
20080901|2008-08-08 11:30,8,802.5,806.75,799.75,806.75,3
20080901|2008-08-08 12:00,8,807,809,803,803.75,0
20080901|2008-08-08 12:30,8,803.75,809.5,803,803.25,0
20080901|2008-08-08 13:00,8,803.5,805.5,798.5,800.5,1
20080901|2008-08-08 14:00,8,803.75,803.75,803.75,803.75,0
20080901|2008-08-10 18:00,11,802.25,808.75,800,805.75,0
20080901|2008-08-10 19:00,11,806.75,806.75,806.5,806.5,0
20080901|2008-08-10 19:30,11,806.5,807.25,803,807.25,0
20080901|2008-08-10 20:00,11,802,802,802,802,0
20080901|2008-08-11 01:30,11,802,802,802,802,0
20080901|2008-08-11 03:00,11,801,801,801,801,0
20080901|2008-08-11 03:30,11,801.75,804,801.75,804,0
20080901|2008-08-11 04:30,11,804,804,804,804,0
20080901|2008-08-11 05:30,11,802.25,802.25,801,801,0
20080901|2008-08-11 09:30,11,801,819.5,799,814.75,2
20080901|2008-08-11 10:00,11,814.5,823.25,810.25,822.75,0
20080901|2008-08-11 10:30,11,822.5,827.5,819,827,0
20080901|2008-08-11 11:00,11,828,844,827.75,838,1
20080901|2008-08-11 11:30,11,838.25,839.25,830.75,837,0
20080901|2008-08-11 12:00,11,836.75,841,833.75,837.75,0
20080901|2008-08-11 12:30,11,837.5,839,825.75,826.75,0
20080901|2008-08-11 13:00,11,827.25,828.75,823.25,826.5,2
20080901|2008-08-11 14:00,11,825,825,825,825,0
20080901|2008-08-11 18:00,12,825.5,829,822,822,0
20080901|2008-08-11 18:30,12,821.75,821.75,821.75,821.75,0
20080901|2008-08-11 19:30,12,823.25,823.25,823.25,823.25,0
20080901|2008-08-11 21:00,12,824,824,824,824,0
20080901|2008-08-11 22:30,12,823.25,823.25,821.75,821.75,0
20080901|2008-08-11 23:00,12,822.75,822.75,822.75,822.75,0
20080901|2008-08-11 23:30,12,821.75,821.75,821.5,821.75,0
20080901|2008-08-12 02:30,12,824,825,824,825,0
20080901|2008-08-12 03:00,12,829.75,829.75,828,828,0
20080901|2008-08-12 04:30,12,824,824,824,824,0
20080901|2008-08-12 09:30,12,822,829.75,815.75,823.5,2
20080901|2008-08-12 10:00,12,823.75,824.5,815.25,818.75,1
20080901|2008-08-12 10:30,12,818,820.75,817.5,819.5,0
20080901|2008-08-12 11:00,12,820.5,827.5,819.75,822.75,0
20080901|2008-08-12 11:30,12,824,828.75,822.5,825.5,0
20080901|2008-08-12 12:00,12,825,829.5,822.5,827.75,0
20080901|2008-08-12 12:30,12,827.75,836,827.75,835.25,0
20080901|2008-08-12 13:00,12,835.25,836,826,826.25,1
20080901|2008-08-12 14:00,12,827,827,827,827,0
20080901|2008-08-12 18:00,13,827,831.25,827,829.75,0
20080901|2008-08-12 19:00,13,831.25,831.25,831.25,831.25,0
20080901|2008-08-12 19:30,13,830.5,830.5,830.5,830.5,0
20080901|2008-08-12 21:00,13,830.75,830.75,830.75,830.75,0
20080901|2008-08-13 01:30,13,832,832,832,832,0
20080901|2008-08-13 05:30,13,833,833,831.75,831.75,0
20080901|2008-08-13 09:30,13,832,847,830,842.75,4
20080901|2008-08-13 10:00,13,843.25,860.5,843.25,855.5,3
20080901|2008-08-13 10:30,13,855.25,876,855.25,872.75,4
20080901|2008-08-13 11:00,13,872.75,876,868.5,876,0
20080901|2008-08-13 11:30,13,875.75,887,869.5,887,1
20080901|2008-08-13 12:00,13,887,887,887,887,0
20080901|2008-08-13 12:30,13,887,887,887,887,0
20080901|2008-08-13 13:00,13,887,887,885.5,886,0
20080901|2008-08-13 14:00,13,886.25,886.25,886.25,886.25,0
20080901|2008-08-13 18:00,14,883,896.75,882,896.5,2
20080901|2008-08-13 18:30,14,895.75,896,895,896,0
20080901|2008-08-13 19:00,14,896,896,895,895.5,0
20080901|2008-08-13 19:30,14,896,896.25,894.75,896.25,0
20080901|2008-08-13 20:00,14,896,896,895.75,896,0
20080901|2008-08-13 20:30,14,896.25,896.25,894,894,0
20080901|2008-08-13 21:30,14,895.75,898,895,896,0
20080901|2008-08-13 22:00,14,896,898,896,897,0
20080901|2008-08-13 22:30,14,896,896,896,896,0
20080901|2008-08-13 23:30,14,897.25,897.75,897.25,897.75,0
20080901|2008-08-14 00:30,14,897.75,897.75,897.75,897.75,0
20080901|2008-08-14 01:00,14,894,894,893.25,893.25,0
20080901|2008-08-14 02:30,14,896.25,896.25,896,896,0
20080901|2008-08-14 03:00,14,896.5,898.5,896.5,898.5,0
20080901|2008-08-14 03:30,14,897.5,897.5,896.5,896.5,0
20080901|2008-08-14 04:00,14,898.25,899.5,896.5,896.5,0
20080901|2008-08-14 04:30,14,896,896.5,896,896.5,0
20080901|2008-08-14 05:30,14,899.5,899.5,899.5,899.5,0
20080901|2008-08-14 09:30,14,900,921.75,887.75,899.25,21
20080901|2008-08-14 10:00,14,898.75,909.25,886.25,892.25,3
20080901|2008-08-14 10:30,14,892,894,892,892,0
20080901|2008-08-14 11:00,14,892,892.5,875.5,878.75,1
20080901|2008-08-14 11:30,14,878.75,882.25,873,882.25,0
20080901|2008-08-14 12:00,14,882.25,889,881.5,884.5,0
20080901|2008-08-14 12:30,14,884.25,898,884.25,896,1
20080901|2008-08-14 13:00,14,895.5,899.5,886,898.25,2
20080901|2008-08-14 14:00,14,898,898,898,898,0
20080901|2008-08-15 09:30,15,883.25,890.75,883,885.5,3
20080901|2008-08-15 10:00,15,886.5,888,866.75,873.75,2
20080901|2008-08-15 10:30,15,873.75,875.75,862.5,871,0
20080901|2008-08-15 11:00,15,870.5,871.5,857.5,866.75,1
20080901|2008-08-15 11:30,15,865.75,868.25,863.5,866.25,0
20080901|2008-08-15 12:00,15,866.25,871,863.75,864,0
20080901|2008-08-15 12:30,15,864.25,869.25,862.75,865.5,0
20080901|2008-08-15 13:00,15,865.25,870,863,868.5,1
20080901|2008-08-15 14:00,15,863.25,863.25,863.25,863.25,0
20080901|2008-08-17 18:00,18,871,878.75,868.25,877.25,0
20080901|2008-08-17 18:30,18,877,877,871.75,876,0
20080901|2008-08-17 19:00,18,872.75,875,872.75,874.75,0
20080901|2008-08-17 19:30,18,874.75,878,874.75,878,0
20080901|2008-08-17 20:00,18,879,880,879,880,0
20080901|2008-08-17 21:00,18,877.25,877.25,877.25,877.25,0
20080901|2008-08-17 21:30,18,877.25,877.25,877.25,877.25,0
20080901|2008-08-17 22:30,18,878.25,878.25,878.25,878.25,0
20080901|2008-08-17 23:00,18,878.5,878.5,878.5,878.5,0
20080901|2008-08-18 00:30,18,881.75,882,881.75,882,0
20080901|2008-08-18 02:30,18,882,883,882,883,0
20080901|2008-08-18 03:00,18,877.25,877.25,877.25,877.25,0
20080901|2008-08-18 04:00,18,876.5,876.5,876.5,876.5,0
20080901|2008-08-18 05:30,18,874,874,873.75,873.75,0
20080901|2008-08-18 09:30,18,879.5,880.75,871,876,0
20080901|2008-08-18 10:00,18,877,887.25,874.25,886.75,0
20080901|2008-08-18 10:30,18,886.75,903.75,886.75,899.5,2
20080901|2008-08-18 11:00,18,899.5,908.5,895.25,899.5,0
20080901|2008-08-18 11:30,18,899.5,899.5,889.75,892,0
20080901|2008-08-18 12:00,18,892,897,889.75,894.75,0
20080901|2008-08-18 12:30,18,894.75,905.25,894.75,901,0
20080901|2008-08-18 13:00,18,900.75,901.75,886.75,894,3
20080901|2008-08-18 14:00,18,890,890,890,890,0
20080901|2008-08-18 18:00,19,889.75,890.5,885,885,0
20080901|2008-08-18 18:30,19,884.75,885,880.25,880.25,0
20080901|2008-08-18 19:00,19,880.5,881,880,881,0
20080901|2008-08-18 19:30,19,880,880.5,880,880.5,0
20080901|2008-08-18 20:00,19,880.5,881,880,880,0
20080901|2008-08-18 20:30,19,881,882.5,881,882.5,0
20080901|2008-08-18 21:00,19,881.5,882.5,881.5,882.5,0
20080901|2008-08-18 22:30,19,881.5,882.75,881.25,882.75,0
20080901|2008-08-18 23:30,19,882.75,882.75,882.75,882.75,0
20080901|2008-08-19 00:00,19,882.75,883.25,882.75,883.25,0
20080901|2008-08-19 02:30,19,883.25,883.25,883.25,883.25,0
20080901|2008-08-19 03:00,19,883.25,883.25,883.25,883.25,0
20080901|2008-08-19 04:30,19,882,882,882,882,0
20080901|2008-08-19 09:30,19,880,897.75,880,892.75,0
20080901|2008-08-19 10:00,19,892.75,903,892.75,899,0
20080901|2008-08-19 10:30,19,898.75,902.25,896.5,900.25,0
20080901|2008-08-19 11:00,19,901.25,903,890,895,0
20080901|2008-08-19 11:30,19,894.75,897.5,884.75,891.75,0
20080901|2008-08-19 12:00,19,892,895,882.5,885.75,1
20080901|2008-08-19 12:30,19,885.5,890,877.75,885.75,0
20080901|2008-08-19 13:00,19,886,889.25,877.75,879.25,0
20080901|2008-08-19 14:00,19,880.5,880.5,880.5,880.5,0
20080901|2008-08-19 18:00,20,880.5,882.25,880,882.25,0
20080901|2008-08-19 18:30,20,883.25,883.75,883.25,883.75,0
20080901|2008-08-19 19:00,20,884.5,885.5,884.5,885.5,0
20080901|2008-08-19 21:00,20,884.25,884.25,884.25,884.25,0
20080901|2008-08-20 00:00,20,884.25,884.25,884.25,884.25,0
20080901|2008-08-20 00:30,20,886.75,887.5,886.75,887.5,0
20080901|2008-08-20 09:30,20,888,897,882.75,889.75,0
20080901|2008-08-20 10:00,20,890.5,894,888.5,891,0
20080901|2008-08-20 10:30,20,891.5,899.5,891.5,892,0
20080901|2008-08-20 11:00,20,893,898.75,893,896.25,0
20080901|2008-08-20 11:30,20,897,904.25,896.25,903.75,0
20080901|2008-08-20 12:00,20,904,906.5,900.5,904.5,0
20080901|2008-08-20 12:30,20,904,904.5,899.75,900.75,0
20080901|2008-08-20 13:00,20,900,906.5,896.75,906,0
20080901|2008-08-20 14:00,20,906,906,906,906,0
20080901|2008-08-20 18:00,21,901.5,905,901.5,904,0
20080901|2008-08-20 19:00,21,903.25,904,903.25,904,0
20080901|2008-08-20 21:00,21,905.5,905.5,905.5,905.5,0
20080901|2008-08-20 21:30,21,905.75,906,905.75,906,0
20080901|2008-08-20 22:00,21,906.5,907,906.5,907,0
20080901|2008-08-21 00:30,21,908,910,908,910,0
20080901|2008-08-21 05:30,21,907.75,910,907.5,910,0
20080901|2008-08-21 09:30,21,915.25,959,915,952,4
20080901|2008-08-21 10:00,21,952.25,952.25,937.75,939,0
20080901|2008-08-21 10:30,21,938.5,943.5,937.75,939.5,0
20080901|2008-08-21 11:00,21,939.25,944,936.5,938.75,0
20080901|2008-08-21 11:30,21,938,941.5,933.75,935,0
20080901|2008-08-21 12:00,21,934.5,941.75,934,936.5,0
20080901|2008-08-21 12:30,21,936.75,938,932,937.75,0
20080901|2008-08-21 13:00,21,937.75,937.75,926,928,0
20080901|2008-08-21 14:00,21,928,928,928,928,0
20080901|2008-08-21 18:00,22,924.5,926,921,921.25,0
20080901|2008-08-21 18:30,22,922,922,916,916,0
20080901|2008-08-21 19:00,22,916,916,916,916,0
20080901|2008-08-21 19:30,22,917.5,917.5,917.25,917.25,0
20080901|2008-08-21 21:00,22,915.25,915.25,915.25,915.25,0
20080901|2008-08-21 21:30,22,915,915,914,914,0
20080901|2008-08-22 00:30,22,915,915,914,914,0
20080901|2008-08-22 05:30,22,917,918,917,918,0
20080901|2008-08-22 09:30,22,922.5,922.75,907.75,908.5,0
20080901|2008-08-22 10:00,22,908.75,909.5,901.5,908.75,0
20080901|2008-08-22 10:30,22,909,913.5,906.5,911.75,0
20080901|2008-08-22 11:00,22,912.25,912.25,905.75,908.75,0
20080901|2008-08-22 11:30,22,908.75,910.75,904.75,910.25,0
20080901|2008-08-22 12:00,22,910,910.25,907,907,0
20080901|2008-08-22 12:30,22,908.75,909.25,900,901,0
20080901|2008-08-22 13:00,22,902.75,903.75,898,899,0
20080901|2008-08-22 14:00,22,900,900,900,900,0
20080901|2008-08-24 18:00,25,899.75,916.5,899.75,912,0
20080901|2008-08-24 18:30,25,908,908,908,908,0
20080901|2008-08-24 19:00,25,908,908,908,908,0
20080901|2008-08-24 20:00,25,905,905,905,905,0
20080901|2008-08-24 20:30,25,903.75,907.25,903.75,907.25,0
20080901|2008-08-24 22:00,25,909.25,910,909.25,910,0
20080901|2008-08-24 23:00,25,910,910,910,910,0
20080901|2008-08-24 23:30,25,910,910,910,910,0
20080901|2008-08-25 02:30,25,910,910,910,910,0
20080901|2008-08-25 05:00,25,907.25,907.25,907.25,907.25,0
20080901|2008-08-25 09:30,25,907.75,912.75,896,896,0
20080901|2008-08-25 10:00,25,896,899.5,886.25,886.25,0
20080901|2008-08-25 10:30,25,884.5,891.5,881,891,0
20080901|2008-08-25 11:00,25,886,889.75,886,886,0
20080901|2008-08-25 11:30,25,887.25,888,883.5,884.25,0
20080901|2008-08-25 12:00,25,884,886.25,881.5,883,0
20080901|2008-08-25 12:30,25,885,887.25,885,885,0
20080901|2008-08-25 13:00,25,885,885,876.5,877.75,0
20080901|2008-08-25 14:00,25,877.75,877.75,877.75,877.75,0
20080901|2008-08-25 18:00,26,877,881.25,877,881.25,0
20080901|2008-08-25 18:30,26,876.5,876.5,862.5,862.5,0
20080901|2008-08-25 19:00,26,864.25,864.5,863.25,863.25,0
20080901|2008-08-25 19:30,26,868,868,868,868,0
20080901|2008-08-25 20:00,26,869.25,869.5,869.25,869.5,0
20080901|2008-08-25 21:30,26,867.75,867.75,867.75,867.75,0
20080901|2008-08-26 05:30,26,849.5,851,849.5,851,0
20080901|2008-08-26 09:30,26,855,865.5,853.25,859.5,0
20080901|2008-08-26 10:00,26,857.75,867,857,865,0
20080901|2008-08-26 10:30,26,866,866,862,862.5,0
20080901|2008-08-26 11:00,26,864.25,864.25,859.75,864,0
20080901|2008-08-26 11:30,26,866.25,866.75,863.75,864,0
20080901|2008-08-26 12:00,26,866.5,866.5,862.25,862.25,0
20080901|2008-08-26 12:30,26,863.5,867.25,863.5,864,0
20080901|2008-08-26 13:00,26,864,865,862,865,0
20080901|2008-08-26 14:00,26,865.75,865.75,865.75,865.75,0
20080901|2008-08-26 18:00,27,864.5,878,864,864,0
20080901|2008-08-26 20:30,27,874.5,874.5,874.5,874.5,0
20080901|2008-08-27 01:30,27,871,871,871,871,0
20080901|2008-08-27 02:30,27,871,871,871,871,0
20080901|2008-08-27 09:30,27,869.25,869.25,845.5,845.5,0
20080901|2008-08-27 10:00,27,845,845,838,838.25,0
20080901|2008-08-27 10:30,27,837,842.25,837,841.5,0
20080901|2008-08-27 11:00,27,841.5,843.5,840.5,840.5,0
20080901|2008-08-27 11:30,27,840.5,840.5,835.5,836.25,0
20080901|2008-08-27 12:00,27,836.25,838.5,835,837.75,0
20080901|2008-08-27 12:30,27,838,838.5,833.75,837.75,0
20080901|2008-08-27 13:00,27,840,842.25,839,840.5,0
20080901|2008-08-27 14:00,27,840,840,840,840,0
20080901|2008-08-27 18:00,28,840,840,840,840,0
20080901|2008-08-27 18:30,28,840,840,840,840,0
20080901|2008-08-27 19:00,28,839,839,837.75,837.75,0
20080901|2008-08-27 19:30,28,836.75,836.75,835.25,835.25,0
20080901|2008-08-27 20:00,28,836.25,836.25,836.25,836.25,0
20080901|2008-08-27 20:30,28,837.25,839,837.25,839,0
20080901|2008-08-28 00:00,28,842,842,842,842,0
20080901|2008-08-28 09:30,28,830,832.25,816,828.25,1
20080901|2008-08-28 10:00,28,829.25,831,823.75,824.75,0
20080901|2008-08-28 10:30,28,825.75,827.5,821.5,822.75,0
20080901|2008-08-28 11:00,28,823,826.5,822.25,822.25,0
20080901|2008-08-28 11:30,28,821.5,824.5,821.5,824,0
20080901|2008-08-28 12:00,28,825.5,825.5,822,823.25,0
20080901|2008-08-28 12:30,28,821.75,826.5,821.75,824,0
20080901|2008-08-28 13:00,28,824.5,824.5,823.75,823.75,0
20080901|2008-08-28 14:00,28,824.75,824.75,824.75,824.75,0
20080901|2008-08-28 18:00,29,824.75,824.75,824,824,0
20080901|2008-08-28 23:30,29,827,827,827,827,0
20080901|2008-08-29 05:00,29,820.75,820.75,818.75,818.75,0
20080901|2008-08-29 05:30,29,820,820,819.75,820,0
20080901|2008-08-29 09:30,29,818.25,825.25,818,825.25,0
20080901|2008-08-29 10:00,29,825.25,825.75,823.75,823.75,0
20080901|2008-08-29 10:30,29,823.75,824.75,823.5,824.75,0
20080901|2008-08-29 11:00,29,825.5,826,824,824,0
20080901|2008-08-29 11:30,29,822.25,822.25,820.5,820.5,0
20080901|2008-08-29 12:00,29,821,821,819,819,0
20080901|2008-08-29 12:30,29,818.5,821,818.5,821,0
20080901|2008-08-29 13:00,29,821.5,821.5,815,817,0
20080901|2008-08-29 14:00,29,818.75,818.75,818.75,818.75,0
20080901|2008-09-01 18:00,2,805,805,805,805,0
20080901|2008-09-02 02:30,2,800,800,800,800,0
20080901|2008-09-02 03:00,2,800,800,800,800,0
20080901|2008-09-02 09:30,2,792,796,785,791.5,0
20080901|2008-09-02 10:00,2,789.75,789.75,783.75,783.75,0
20080901|2008-09-02 10:30,2,785,785,784.75,784.75,0
20080901|2008-09-02 11:00,2,783,784,782.75,784,0
20080901|2008-09-02 11:30,2,784,784,782.75,784,0
20080901|2008-09-02 12:30,2,789,791,789,791,0
20080901|2008-09-02 13:00,2,794.25,794.25,794.25,794.25,0
20080901|2008-09-02 14:00,2,792.75,792.75,792.75,792.75,0
20080901|2008-09-02 19:00,3,790,790,790,790,0
20080901|2008-09-03 09:30,3,788,790,788,790,0
20080901|2008-09-03 10:00,3,790,790,785,785,0
20080901|2008-09-03 10:30,3,788,791.25,788,791.25,0
20080901|2008-09-03 11:00,3,792.75,792.75,792.75,792.75,0
20080901|2008-09-03 12:00,3,799,800,798,798,0
20080901|2008-09-03 12:30,3,798.25,799,798.25,799,0
20080901|2008-09-03 13:00,3,800,800,799.5,799.5,0
20080901|2008-09-03 14:00,3,799,799,799,799,0
20080901|2008-09-03 21:00,4,799,803.25,798.5,803.25,0
20080901|2008-09-04 09:30,4,803,805,799.75,800,0
20080901|2008-09-04 10:00,4,799,799,795,795,0
20080901|2008-09-04 11:30,4,799,799,799,799,0
20080901|2008-09-04 12:30,4,799,799.25,796,796,0
20080901|2008-09-04 13:00,4,797,797,797,797,0
20080901|2008-09-04 14:00,4,800.25,800.25,800.25,800.25,0
20080901|2008-09-04 23:30,5,784.5,784.5,784.5,784.5,0
20080901|2008-09-05 03:30,5,780,780,780,780,0
20080901|2008-09-05 04:30,5,778.5,778.5,778.5,778.5,0
20080901|2008-09-05 05:30,5,779,779,779,779,0
20080901|2008-09-05 09:30,5,780,780,770.25,770.25,0
20080901|2008-09-05 10:00,5,773,774,773,773.75,0
20080901|2008-09-05 10:30,5,768.5,768.5,768.5,768.5,0
20080901|2008-09-05 11:30,5,769,769,769,769,0
20080901|2008-09-05 12:00,5,769,770,769,770,0
20080901|2008-09-05 12:30,5,769.5,769.5,768.75,768.75,0
20080901|2008-09-05 14:00,5,773,773,773,773,0
20080901|2008-09-07 18:00,8,785,785,785,785,0
20080901|2008-09-08 09:30,8,770,771,770,771,0
20080901|2008-09-08 10:30,8,765,765,765,765,0
20080901|2008-09-08 11:30,8,767.25,767.25,767,767,0
20080901|2008-09-08 12:00,8,768.75,768.75,765,765,0
20080901|2008-09-08 14:00,8,762.75,762.75,762.75,762.75,0
20080901|2008-09-09 11:30,9,761,761,758.75,758.75,0
20080901|2008-09-09 12:00,9,758.5,758.75,758.5,758.5,0
20080901|2008-09-09 14:00,9,754,754,754,754,0
20080901|2008-09-10 09:30,10,750,750,748.75,748.75,0
20080901|2008-09-10 10:00,10,744,744,743.75,743.75,0
20080901|2008-09-10 11:30,10,743.75,743.75,743.75,743.75,0
20080901|2008-09-10 12:30,10,743.75,744.5,743.75,744.5,0
20080901|2008-09-10 14:00,10,746,746,746,746,0
20080901|2008-09-11 03:30,11,742,742,742,742,0
20080901|2008-09-11 09:30,11,741.75,741.75,740.75,740.75,0
20080901|2008-09-11 10:30,11,751.75,752.25,751.25,752.25,0
20080901|2008-09-11 11:00,11,747,747,747,747,0
20080901|2008-09-11 11:30,11,750.5,750.5,750.5,750.5,0
20080901|2008-09-11 12:00,11,747,750,747,750,0
20080901|2008-09-11 12:30,11,746.75,746.75,746.75,746.75,0
20080901|2008-09-11 14:00,11,746.25,746.25,746.25,746.25,0
20080901|2008-09-12 09:30,12,758,758.5,745.5,745.5,0
20080901|2008-09-12 10:30,12,741.5,742.5,741.5,742.5,0
20080901|2008-09-12 14:00,12,741.5,741.5,741.5,741.5,0
20081201|2008-05-04 18:00,5,890,891,889,891,0
20081201|2008-05-04 18:30,5,890,890,890,890,0
20081201|2008-05-04 19:00,5,892,892,892,892,0
20081201|2008-05-04 20:00,5,890.5,890.5,867.5,875,1
20081201|2008-05-04 20:30,5,876,878,875,878,0
20081201|2008-05-04 21:00,5,878,884.75,877.75,884.75,0
20081201|2008-05-04 21:30,5,884.75,885,884.5,885,0
20081201|2008-05-04 22:00,5,887.75,891,887.75,891,0
20081201|2008-05-04 22:30,5,892,892,892,892,0
20081201|2008-05-05 09:30,5,884,889,877,880.75,0
20081201|2008-05-05 10:00,5,881,889,881,885,0
20081201|2008-05-05 10:30,5,885.5,885.5,881,881,0
20081201|2008-05-05 11:00,5,881.5,884.25,880,884.25,0
20081201|2008-05-05 11:30,5,884.5,887,884.5,885.5,0
20081201|2008-05-05 12:00,5,885.25,887.25,885.25,887.25,0
20081201|2008-05-05 12:30,5,887,887.25,877.75,877.75,0
20081201|2008-05-05 13:00,5,877.5,883.75,877.5,883.25,0
20081201|2008-05-05 14:00,5,886,886,886,886,0
20081201|2008-05-05 18:00,6,881.5,881.5,879.5,879.5,0
20081201|2008-05-05 18:30,6,878.75,878.75,878.75,878.75,0
20081201|2008-05-05 19:30,6,879,880,879,879,0
20081201|2008-05-05 20:00,6,880.75,881,880.75,881,0
20081201|2008-05-05 20:30,6,883,884.5,883,884.5,0
20081201|2008-05-05 21:00,6,884,884,883,883,0
20081201|2008-05-05 21:30,6,883.75,885,883.75,885,0
20081201|2008-05-05 22:00,6,885,885.75,884.5,885.75,0
20081201|2008-05-05 22:30,6,884,886,884,886,0
20081201|2008-05-05 23:00,6,883.5,883.5,883.5,883.5,0
20081201|2008-05-06 02:30,6,886,886,886,886,0
20081201|2008-05-06 03:00,6,886,886,886,886,0
20081201|2008-05-06 04:30,6,886,886,886,886,0
20081201|2008-05-06 05:30,6,884.75,884.75,884.75,884.75,0
20081201|2008-05-06 09:30,6,886,895,882.75,895,0
20081201|2008-05-06 10:00,6,893.5,899,892.5,896.75,0
20081201|2008-05-06 10:30,6,897.25,903.75,896.5,902.5,0
20081201|2008-05-06 11:00,6,904.5,905.75,900.25,900.25,0
20081201|2008-05-06 11:30,6,900.5,905.5,900.5,905,0
20081201|2008-05-06 12:00,6,905,906.5,898,898,0
20081201|2008-05-06 12:30,6,899.75,903.5,898,903.5,0
20081201|2008-05-06 13:00,6,901.25,901.25,891,891,0
20081201|2008-05-06 14:00,6,896,896,896,896,0
20081201|2008-05-06 18:00,7,896.75,896.75,890.75,896,0
20081201|2008-05-07 04:30,7,899,899,899,899,0
20081201|2008-05-07 05:00,7,900,900,900,900,0
20081201|2008-05-07 09:30,7,893.75,893.75,883,886,0
20081201|2008-05-07 10:00,7,884.5,886.5,884,886.5,0
20081201|2008-05-07 10:30,7,886,887.25,883.75,883.75,0
20081201|2008-05-07 11:00,7,887.75,888.25,884.5,886,0
20081201|2008-05-07 11:30,7,886.75,886.75,883.75,883.75,0
20081201|2008-05-07 12:00,7,886.25,886.75,884.5,886.75,0
20081201|2008-05-07 12:30,7,886,886,884.75,885.75,0
20081201|2008-05-07 13:00,7,885.25,889,884.5,884.5,0
20081201|2008-05-07 14:00,7,888,888,888,888,0
20081201|2008-05-07 18:00,8,889,889,889,889,0
20081201|2008-05-07 21:30,8,888.25,888.25,884,884,0
20081201|2008-05-08 09:30,8,891,896,888,893,0
20081201|2008-05-08 10:00,8,894.25,904.5,891,900.75,0
20081201|2008-05-08 10:30,8,904,911.75,904,908.75,0
20081201|2008-05-08 11:00,8,910.75,912,907.75,909.75,0
20081201|2008-05-08 11:30,8,907,909.75,905.25,909.75,0
20081201|2008-05-08 12:00,8,908.25,910.25,905,905,0
20081201|2008-05-08 12:30,8,904.25,904.75,891.75,892.25,0
20081201|2008-05-08 13:00,8,892,896.75,889.25,896.25,0
20081201|2008-05-08 14:00,8,897,897,897,897,0
20081201|2008-05-08 18:00,9,897,897.75,897,897,0
20081201|2008-05-08 19:00,9,897,897,897,897,0
20081201|2008-05-08 20:00,9,897,897,897,897,0
20081201|2008-05-08 20:30,9,895.5,895.5,895.5,895.5,0
20081201|2008-05-09 00:00,9,895,895,895,895,0
20081201|2008-05-09 03:30,9,909.25,911.75,907.5,911.75,0
20081201|2008-05-09 09:30,9,898.75,900.75,873.5,875.5,0
20081201|2008-05-09 10:00,9,875.75,878.5,872.5,872.5,0
20081201|2008-05-09 10:30,9,874,874,864.5,869,0
20081201|2008-05-09 11:00,9,871,873.75,869.75,870,0
20081201|2008-05-09 11:30,9,871.25,878.75,871.25,876.5,0
20081201|2008-05-09 12:00,9,875.5,877.25,872.75,873.5,0
20081201|2008-05-09 12:30,9,871.5,873.5,870.5,873.5,0
20081201|2008-05-09 13:00,9,870.75,876.5,870.75,871.75,0
20081201|2008-05-09 14:00,9,874,874,874,874,0
20081201|2008-05-12 09:30,12,870.75,875.25,862,862.5,0
20081201|2008-05-12 10:00,12,863.5,870,863,869,0
20081201|2008-05-12 10:30,12,869.25,874.75,869.25,874.75,0
20081201|2008-05-12 11:00,12,874.5,874.5,868.25,871.5,0
20081201|2008-05-12 11:30,12,871,872,870,870.5,0
20081201|2008-05-12 12:00,12,868,868.25,867.25,867.75,0
20081201|2008-05-12 12:30,12,867.25,872,866.75,871,0
20081201|2008-05-12 13:00,12,871.25,873,870.5,872,0
20081201|2008-05-12 14:00,12,873.25,873.25,873.25,873.25,0
20081201|2008-05-12 18:00,13,873.25,873.25,872.75,872.75,0
20081201|2008-05-12 18:30,13,872.5,875,872.5,873.5,0
20081201|2008-05-13 09:30,13,871.25,871.25,859,864.5,0
20081201|2008-05-13 10:00,13,865,875,864.5,872.75,0
20081201|2008-05-13 10:30,13,872.25,873,870,870.75,0
20081201|2008-05-13 11:00,13,871.75,871.75,869.75,870.75,0
20081201|2008-05-13 11:30,13,869.25,869.25,864.25,864.5,0
20081201|2008-05-13 12:00,13,865.5,865.5,861.75,861.75,0
20081201|2008-05-13 12:30,13,861.75,864.75,861.75,864.5,0
20081201|2008-05-13 13:00,13,864,866,863.25,865.25,0
20081201|2008-05-13 14:00,13,866,866,866,866,0
20081201|2008-05-13 18:00,14,863.75,863.75,863.75,863.75,0
20081201|2008-05-13 23:30,14,866.25,866.25,866.25,866.25,0
20081201|2008-05-14 09:30,14,853,861,853,856,0
20081201|2008-05-14 10:00,14,856,858,854.5,858,0
20081201|2008-05-14 10:30,14,858,858,849,849.5,0
20081201|2008-05-14 11:00,14,849.5,851,841.25,846,0
20081201|2008-05-14 11:30,14,847.25,850,843.25,843.25,0
20081201|2008-05-14 12:00,14,843.25,848,843,848,0
20081201|2008-05-14 12:30,14,848.5,849,844.25,844.25,0
20081201|2008-05-14 13:00,14,845,845,840.75,840.75,0
20081201|2008-05-14 14:00,14,842,842,842,842,0
20081201|2008-05-14 18:00,15,840,840,840,840,0
20081201|2008-05-14 19:00,15,839.25,839.25,839.25,839.25,0
20081201|2008-05-15 09:30,15,830.25,847,830.25,842.75,0
20081201|2008-05-15 10:00,15,843,847,841.5,845.5,0
20081201|2008-05-15 10:30,15,846.25,846.25,836.75,836.75,0
20081201|2008-05-15 11:00,15,839,841.25,835.5,840.75,0
20081201|2008-05-15 11:30,15,839,839,828.75,836,0
20081201|2008-05-15 12:00,15,836.5,837,835,836,0
20081201|2008-05-15 12:30,15,835.75,845.5,835.5,845.25,0
20081201|2008-05-15 13:00,15,846,851,846,847.5,0
20081201|2008-05-15 14:00,15,847.5,847.5,847.5,847.5,0
20081201|2008-05-15 18:00,16,848.25,848.25,845,845,0
20081201|2008-05-15 22:00,16,847,847,847,847,0
20081201|2008-05-16 03:00,16,851.5,851.5,851.5,851.5,0
20081201|2008-05-16 03:30,16,851.5,853,851.5,853,0
20081201|2008-05-16 09:30,16,850.25,856,850.25,855.5,0
20081201|2008-05-16 10:00,16,855.5,858,855.5,856.5,0
20081201|2008-05-16 10:30,16,856.5,856.5,850,850,0
20081201|2008-05-16 11:00,16,848.75,852,845.25,849,0
20081201|2008-05-16 11:30,16,846,848,845.25,845.25,0
20081201|2008-05-16 12:00,16,845.25,845.25,844,844.25,0
20081201|2008-05-16 12:30,16,844.75,848,844.75,847,0
20081201|2008-05-16 13:00,16,849,853.25,848.75,853,0
20081201|2008-05-16 14:00,16,851,851,851,851,0
20081201|2008-05-18 18:00,19,855,855,855,855,0
20081201|2008-05-18 19:30,19,851,851,850.75,850.75,0
20081201|2008-05-18 20:30,19,852,852,852,852,0
20081201|2008-05-19 01:00,19,855,855,855,855,0
20081201|2008-05-19 09:30,19,852.5,859,849,858.75,0
20081201|2008-05-19 10:00,19,859.75,859.75,854.5,858.5,0
20081201|2008-05-19 10:30,19,858.5,865,857,865,0
20081201|2008-05-19 11:00,19,864.5,877,864.5,872.25,0
20081201|2008-05-19 11:30,19,873.25,876,871.25,873.25,0
20081201|2008-05-19 12:00,19,875,878.25,871.25,878.25,0
20081201|2008-05-19 12:30,19,876.5,879,871,871,0
20081201|2008-05-19 13:00,19,870.5,870.5,866.5,866.5,0
20081201|2008-05-19 14:30,19,867,867,867,867,0
20081201|2008-05-19 18:00,20,868,868,868,868,0
20081201|2008-05-19 18:30,20,869.25,871.75,869.25,871.75,0
20081201|2008-05-19 19:00,20,873,877.75,873,877.5,0
20081201|2008-05-20 00:30,20,877.75,877.75,877.75,877.75,0
20081201|2008-05-20 02:00,20,879,879,879,879,0
20081201|2008-05-20 03:00,20,880,880,880,880,0
20081201|2008-05-20 09:30,20,870.5,877,870.5,875.5,0
20081201|2008-05-20 10:00,20,876.5,876.5,867.25,872.75,0
20081201|2008-05-20 10:30,20,872.75,873.25,867.75,873.25,0
20081201|2008-05-20 11:00,20,871.5,874.75,870,874.75,0
20081201|2008-05-20 11:30,20,874.75,875.25,874.75,875.25,0
20081201|2008-05-20 12:00,20,876.75,876.75,876.25,876.25,0
20081201|2008-05-20 12:30,20,874,874,871,873.5,0
20081201|2008-05-20 13:00,20,872,872,859.75,859.75,0
20081201|2008-05-20 14:00,20,862,862,862,862,0
20081201|2008-05-20 18:00,21,862.25,862.25,862,862,1
20081201|2008-05-20 21:30,21,862.5,862.5,862.5,862.5,0
20081201|2008-05-21 09:30,21,862.5,867.5,859,859.5,0
20081201|2008-05-21 10:00,21,859,859.5,857,859,0
20081201|2008-05-21 10:30,21,859.75,862.75,859.75,862,0
20081201|2008-05-21 11:00,21,861.5,863,861.25,863,0
20081201|2008-05-21 11:30,21,862,864.5,861.5,864.5,0
20081201|2008-05-21 12:00,21,864.5,870,864.5,868.5,0
20081201|2008-05-21 12:30,21,867,870.25,865.5,865.5,0
20081201|2008-05-21 13:00,21,865.25,866.75,858,859.25,0
20081201|2008-05-21 14:00,21,859.75,859.75,859.75,859.75,0
20081201|2008-05-21 18:00,22,859,859.25,859,859.25,0
20081201|2008-05-21 20:00,22,859.25,859.25,859.25,859.25,0
20081201|2008-05-22 09:30,22,865.5,865.5,850.75,850.75,0
20081201|2008-05-22 10:00,22,851.25,851.25,845,846.75,0
20081201|2008-05-22 10:30,22,844.75,844.75,838,838,0
20081201|2008-05-22 11:00,22,837.5,839.5,835,837.75,0
20081201|2008-05-22 11:30,22,837.25,837.25,834,834.5,0
20081201|2008-05-22 12:00,22,834.25,840.25,833,838,0
20081201|2008-05-22 12:30,22,837.5,838.75,837.25,837.25,0
20081201|2008-05-22 13:00,22,836,836.25,830.75,831,2
20081201|2008-05-22 14:00,22,832,832,832,832,0
20081201|2008-05-22 18:00,23,834.5,834.5,832,833.5,0
20081201|2008-05-23 09:30,23,833,833,824,829,0
20081201|2008-05-23 10:00,23,829.25,829.25,825,826,0
20081201|2008-05-23 10:30,23,825.75,826.75,825.75,826.75,0
20081201|2008-05-23 11:00,23,828,830.5,828,830.5,0
20081201|2008-05-23 11:30,23,831,831.5,831,831,0
20081201|2008-05-23 12:00,23,831,836,830.25,835.25,0
20081201|2008-05-23 12:30,23,831.5,837.5,831,835.75,0
20081201|2008-05-23 13:00,23,835.5,835.5,829.5,831.25,0
20081201|2008-05-23 14:00,23,831.75,831.75,831.75,831.75,0
20081201|2008-05-26 18:30,27,837.25,837.25,837,837,0
20081201|2008-05-26 23:30,27,837.75,837.75,837.75,837.75,0
20081201|2008-05-27 03:00,27,838,838.75,838,838.75,0
20081201|2008-05-27 04:00,27,838.75,838.75,838.75,838.75,0
20081201|2008-05-27 09:30,27,836,837.75,831.75,836,0
20081201|2008-05-27 10:00,27,834.25,835.5,833,835,0
20081201|2008-05-27 10:30,27,835.75,835.75,835,835,0
20081201|2008-05-27 11:00,27,836,842.25,836,841.25,0
20081201|2008-05-27 11:30,27,840,840,837.5,837.75,0
20081201|2008-05-27 12:00,27,837,840,836,840,0
20081201|2008-05-27 12:30,27,840,843,838.25,838.25,0
20081201|2008-05-27 13:00,27,838,838.5,835.25,836,0
20081201|2008-05-27 14:00,27,836,836,836,836,0
20081201|2008-05-27 18:00,28,832,832.5,828.5,828.5,0
20081201|2008-05-27 18:30,28,828.5,828.5,828,828,0
20081201|2008-05-27 19:00,28,828,828,827.5,827.5,0
20081201|2008-05-27 20:30,28,827.75,827.75,827.5,827.5,0
20081201|2008-05-27 23:00,28,830.5,830.5,830.5,830.5,0
20081201|2008-05-28 05:30,28,827.25,827.25,827.25,827.25,0
20081201|2008-05-28 09:30,28,827,827.75,825,825,1
20081201|2008-05-28 10:00,28,825,826.5,822.25,826.5,0
20081201|2008-05-28 10:30,28,826.5,827,824.5,824.5,0
20081201|2008-05-28 11:00,28,826,829.5,825.75,829.5,0
20081201|2008-05-28 11:30,28,829.5,831.5,828.75,831.5,0
20081201|2008-05-28 12:00,28,829.75,837,829.25,837,0
20081201|2008-05-28 12:30,28,837.5,837.5,833,833.75,0
20081201|2008-05-28 13:00,28,833.5,836,833.5,834.25,0
20081201|2008-05-28 14:00,28,834,834,834,834,0
20081201|2008-05-28 21:00,29,832.75,832.75,832.75,832.75,0
20081201|2008-05-29 01:30,29,832.75,832.75,832.75,832.75,0
20081201|2008-05-29 09:30,29,830,832.5,825,825.5,0
20081201|2008-05-29 10:00,29,826.25,829.5,826,826,0
20081201|2008-05-29 10:30,29,826,827.5,825,827.5,0
20081201|2008-05-29 11:00,29,825.5,825.5,819,819,0
20081201|2008-05-29 11:30,29,819,820,818,818.5,0
20081201|2008-05-29 12:00,29,818.5,820,814.5,820,0
20081201|2008-05-29 12:30,29,820.5,821.75,818.75,821.75,0
20081201|2008-05-29 13:00,29,820.25,827.25,820.25,826.75,0
20081201|2008-05-29 14:00,29,827,827,827,827,0
20081201|2008-05-30 09:30,30,827,829.5,825,827.5,1
20081201|2008-05-30 10:00,30,829.25,831.5,825,830.25,0
20081201|2008-05-30 10:30,30,831.75,832.25,829.5,829.5,0
20081201|2008-05-30 11:00,30,830.25,830.25,828,829,0
20081201|2008-05-30 11:30,30,828.5,828.5,822.25,825,0
20081201|2008-05-30 12:00,30,824,826.5,823.75,825,0
20081201|2008-05-30 12:30,30,825,830,825,827.25,0
20081201|2008-05-30 13:00,30,828,836,828,835,0
20081201|2008-05-30 14:00,30,836,836,836,836,0
20081201|2008-06-01 18:00,2,834,834,834,834,0
20081201|2008-06-02 09:30,2,834,860,832.5,859,0
20081201|2008-06-02 10:00,2,860,864.5,855,860.5,0
20081201|2008-06-02 10:30,2,860,867.75,858.5,860.75,1
20081201|2008-06-02 11:00,2,858,858.25,857,858.25,0
20081201|2008-06-02 11:30,2,855.25,857.25,853.75,854,0
20081201|2008-06-02 12:00,2,852.5,855.5,850.75,855.5,0
20081201|2008-06-02 12:30,2,859,860,852.75,852.75,0
20081201|2008-06-02 13:00,2,854,855,852,854.75,0
20081201|2008-06-02 14:00,2,855.25,855.25,855.25,855.25,0
20081201|2008-06-02 18:00,3,855.25,855.25,855.25,855.25,0
20081201|2008-06-02 20:30,3,850.5,850.5,850.5,850.5,0
20081201|2008-06-02 21:00,3,850.5,850.5,850.5,850.5,0
20081201|2008-06-02 22:00,3,850.5,850.5,850,850,0
20081201|2008-06-03 09:30,3,850,850,840,844,0
20081201|2008-06-03 10:00,3,844,844,841.5,843.75,0
20081201|2008-06-03 10:30,3,843.25,844.75,842.5,843.5,0
20081201|2008-06-03 11:00,3,845,846.25,844.75,845,0
20081201|2008-06-03 11:30,3,844.5,844.5,843.75,844.5,0
20081201|2008-06-03 12:00,3,844,845,838.5,840,0
20081201|2008-06-03 12:30,3,841.5,842,818,824,0
20081201|2008-06-03 13:00,3,824,830.5,820.25,822.5,0
20081201|2008-06-03 14:00,3,824,824,824,824,0
20081201|2008-06-03 18:00,4,828.75,828.75,823.25,825,0
20081201|2008-06-03 18:30,4,825,834.25,825,830,0
20081201|2008-06-03 20:00,4,827.25,827.25,827.25,827.25,0
20081201|2008-06-03 21:00,4,825,825,824,824,0
20081201|2008-06-04 02:00,4,824,824,823.5,823.5,0
20081201|2008-06-04 02:30,4,823,823,823,823,0
20081201|2008-06-04 03:00,4,822.5,822.5,822.5,822.5,0
20081201|2008-06-04 03:30,4,822.25,822.25,822.25,822.25,0
20081201|2008-06-04 05:00,4,824,824,824,824,0
20081201|2008-06-04 09:30,4,823,834.25,822.5,830.75,0
20081201|2008-06-04 10:00,4,830.75,830.75,824.25,824.25,0
20081201|2008-06-04 10:30,4,824,826.25,823.75,825.5,0
20081201|2008-06-04 11:00,4,826.75,826.75,825.5,826.5,0
20081201|2008-06-04 11:30,4,828.25,830,825.5,830,0
20081201|2008-06-04 12:00,4,830,830.5,827.75,829.5,0
20081201|2008-06-04 12:30,4,828,829.75,823,823.75,0
20081201|2008-06-04 13:00,4,824,827.25,824,825.25,0
20081201|2008-06-04 14:00,4,824.25,824.25,824.25,824.25,0
20081201|2008-06-04 18:30,5,825.25,825.25,825.25,825.25,0
20081201|2008-06-05 09:30,5,833.75,844,833.75,838.5,0
20081201|2008-06-05 10:00,5,839.25,842.25,839,841.75,0
20081201|2008-06-05 10:30,5,841.5,844.5,840.5,840.5,0
20081201|2008-06-05 11:00,5,840.75,840.75,836.25,836.25,0
20081201|2008-06-05 11:30,5,838.25,838.5,832.5,837.5,0
20081201|2008-06-05 12:00,5,837.5,840.5,836.75,840.5,0
20081201|2008-06-05 12:30,5,840,843.5,836.75,840,0
20081201|2008-06-05 13:00,5,841.75,849,841.75,848,0
20081201|2008-06-05 14:00,5,849.75,849.75,849.75,849.75,0
20081201|2008-06-05 18:00,6,848,848,848,848,0
20081201|2008-06-05 20:30,6,849,851.25,849,851.25,0
20081201|2008-06-05 21:00,6,851.25,852.5,851.25,852.5,0
20081201|2008-06-05 21:30,6,852.5,852.5,852.5,852.5,0
20081201|2008-06-06 03:00,6,855,855,855,855,0
20081201|2008-06-06 05:30,6,855,855,855,855,0
20081201|2008-06-06 09:30,6,856.25,881,856.25,873.5,0
20081201|2008-06-06 10:00,6,875.25,891.25,872,886.25,0
20081201|2008-06-06 10:30,6,886,886.5,879.25,882,0
20081201|2008-06-06 11:00,6,883,883.5,873.5,873.5,0
20081201|2008-06-06 11:30,6,879,882,872,872,0
20081201|2008-06-06 12:00,6,873.75,883.25,873.75,879.25,0
20081201|2008-06-06 12:30,6,879.25,883.25,876,879.25,0
20081201|2008-06-06 13:00,6,878,881,875.5,881,0
20081201|2008-06-06 14:00,6,880,880,880,880,0
20081201|2008-06-08 22:30,9,900,900,900,900,0
20081201|2008-06-09 03:30,9,894.5,894.5,894.5,894.5,0
20081201|2008-06-09 09:30,9,900,904.5,886.75,886.75,0
20081201|2008-06-09 10:00,9,887,893.25,885,885,0
20081201|2008-06-09 10:30,9,885.25,887,877.25,877.25,0
20081201|2008-06-09 11:00,9,878,878.25,872.75,878.25,0
20081201|2008-06-09 11:30,9,879,880.25,878,878,0
20081201|2008-06-09 12:00,9,878,879.75,873.75,879,0
20081201|2008-06-09 12:30,9,877.5,878,872.5,874.25,0
20081201|2008-06-09 13:00,9,875,877.5,860.75,863.5,0
20081201|2008-06-09 14:00,9,864.25,864.25,864.25,864.25,0
20081201|2008-06-09 18:00,10,865,865,865,865,0
20081201|2008-06-09 18:30,10,868.75,868.75,868.75,868.75,0
20081201|2008-06-09 21:00,10,866.75,866.75,866.75,866.75,0
20081201|2008-06-09 21:30,10,866,866,865.75,865.75,0
20081201|2008-06-09 22:00,10,866,866.5,863.25,866.5,0
20081201|2008-06-10 01:00,10,867.5,867.5,867,867,0
20081201|2008-06-10 02:00,10,869.25,869.75,867.25,867.5,0
20081201|2008-06-10 02:30,10,867.5,868.25,866,866,0
20081201|2008-06-10 03:00,10,866.25,866.25,866.25,866.25,0
20081201|2008-06-10 09:30,10,866.25,877.25,866.25,870,0
20081201|2008-06-10 10:00,10,869.25,871.5,864.75,871.5,0
20081201|2008-06-10 10:30,10,871,871.5,867.25,867.25,0
20081201|2008-06-10 11:00,10,867.25,870.5,865.5,868,0
20081201|2008-06-10 11:30,10,870,885.5,870,885.5,0
20081201|2008-06-10 12:00,10,884,884,874,874,0
20081201|2008-06-10 12:30,10,872,880,872,878.5,0
20081201|2008-06-10 13:00,10,878,882.75,876,881.25,0
20081201|2008-06-10 14:00,10,878.5,878.5,878.5,878.5,0
20081201|2008-06-10 18:00,11,880.5,880.5,880.5,880.5,0
20081201|2008-06-10 19:00,11,882,882,882,882,0
20081201|2008-06-10 21:00,11,880.5,880.5,880,880,0
20081201|2008-06-10 21:30,11,879.5,879.5,879.5,879.5,0
20081201|2008-06-10 22:00,11,879.5,879.5,879.5,879.5,0
20081201|2008-06-11 04:00,11,889,889,889,889,0
20081201|2008-06-11 04:30,11,890.25,890.25,890.25,890.25,0
20081201|2008-06-11 05:00,11,890.75,890.75,890.75,890.75,0
20081201|2008-06-11 05:30,11,891,891,891,891,0
20081201|2008-06-11 09:30,11,893.5,912.75,890,911.75,0
20081201|2008-06-11 10:00,11,912.25,930.25,912.25,922,0
20081201|2008-06-11 10:30,11,920,928.5,915,928.25,0
20081201|2008-06-11 11:00,11,930.75,938.5,928,932.5,0
20081201|2008-06-11 11:30,11,932,936,932,935,0
20081201|2008-06-11 12:00,11,938,938,938,938,0
20081201|2008-06-11 12:30,11,938.5,938.5,938.5,938.5,0
20081201|2008-06-11 14:00,11,938.5,938.5,938.5,938.5,0
20081201|2008-06-11 18:00,12,948,948,944,945.25,0
20081201|2008-06-11 19:00,12,940,940,939.25,939.25,0
20081201|2008-06-11 20:00,12,941.75,941.75,941.75,941.75,0
20081201|2008-06-11 21:00,12,945.25,945.75,945.25,945.75,0
20081201|2008-06-12 02:00,12,941,941,941,941,0
20081201|2008-06-12 02:30,12,938.75,938.75,938.5,938.5,0
20081201|2008-06-12 04:30,12,935,936,930.5,930.5,0
20081201|2008-06-12 05:00,12,930.25,930.25,930.25,930.25,0
20081201|2008-06-12 05:30,12,931,931,931,931,0
20081201|2008-06-12 09:30,12,930,930,915,916,0
20081201|2008-06-12 10:00,12,913.5,922.5,913.5,922.5,0
20081201|2008-06-12 10:30,12,920.75,929,917.25,929,0
20081201|2008-06-12 11:00,12,929.5,933.25,924.75,929.75,0
20081201|2008-06-12 11:30,12,931.25,932.5,929.5,931.75,0
20081201|2008-06-12 12:00,12,933,938.5,929.5,929.5,0
20081201|2008-06-12 12:30,12,927.5,935,924,934,0
20081201|2008-06-12 13:00,12,931.5,933,920.75,923.5,0
20081201|2008-06-12 14:00,12,919,919,919,919,0
20081201|2008-06-12 18:00,13,917.5,917.75,917.5,917.75,0
20081201|2008-06-12 19:30,13,915.75,915.75,915.75,915.75,0
20081201|2008-06-12 21:30,13,918,918,917,917,0
20081201|2008-06-13 05:00,13,915.5,915.5,915.5,915.5,0
20081201|2008-06-13 05:30,13,913.75,913.75,913.75,913.75,0
20081201|2008-06-13 09:30,13,914,923.5,909.5,915.25,0
20081201|2008-06-13 10:00,13,916,922,911.75,919.5,0
20081201|2008-06-13 10:30,13,921,938.5,921,934.75,0
20081201|2008-06-13 11:00,13,934,936.5,932,936,0
20081201|2008-06-13 11:30,13,936,952.75,936,946.5,0
20081201|2008-06-13 12:00,13,945.25,954,943.5,954,0
20081201|2008-06-13 12:30,13,953,963,951,951,1
20081201|2008-06-13 13:00,13,949,960.75,946.25,958,0
20081201|2008-06-13 14:00,13,953.5,953.5,953.5,953.5,0
20081201|2008-06-15 19:30,16,969.75,969.75,969.5,969.75,0
20081201|2008-06-15 20:00,16,963,964,963,964,0
20081201|2008-06-15 20:30,16,965.5,965.5,965.5,965.5,0
20081201|2008-06-15 22:00,16,964.75,964.75,964.75,964.75,0
20081201|2008-06-15 23:30,16,962.5,962.5,960.75,960.75,0
20081201|2008-06-16 01:00,16,965,965,965,965,0
20081201|2008-06-16 05:30,16,960,965,960,965,0
20081201|2008-06-16 09:30,16,972,987.25,969.25,976.75,0
20081201|2008-06-16 10:00,16,978.25,980.5,971,974.25,0
20081201|2008-06-16 10:30,16,973,975.5,971.25,971.75,0
20081201|2008-06-16 11:00,16,973.75,973.75,967,973.25,0
20081201|2008-06-16 11:30,16,970,976.5,968,968,0
20081201|2008-06-16 12:00,16,967,970.5,964,967.75,0
20081201|2008-06-16 12:30,16,965.25,965.5,957,965.5,0
20081201|2008-06-16 13:00,16,963.5,963.5,954.75,955.5,0
20081201|2008-06-16 14:00,16,953,953,953,953,0
20081201|2008-06-16 18:00,17,952.5,952.5,952.5,952.5,0
20081201|2008-06-16 19:00,17,955.75,955.75,955.75,955.75,0
20081201|2008-06-16 20:30,17,955,955,955,955,0
20081201|2008-06-17 09:30,17,949.25,965.75,949.25,962.25,0
20081201|2008-06-17 10:00,17,959.5,969,959.5,965.5,0
20081201|2008-06-17 10:30,17,965,970,965,966.5,0
20081201|2008-06-17 11:00,17,969,972.75,966,966.75,0
20081201|2008-06-17 11:30,17,968,972,966.5,972,0
20081201|2008-06-17 12:00,17,969.75,972,966.75,968.25,0
20081201|2008-06-17 12:30,17,967.25,970.75,967.25,968,0
20081201|2008-06-17 13:00,17,970,974.75,969,972.5,0
20081201|2008-06-17 14:00,17,975,975,975,975,0
20081201|2008-06-17 18:00,18,975,980.5,975,980.5,0
20081201|2008-06-17 18:30,18,980.5,980.5,978.25,978.25,0
20081201|2008-06-17 20:30,18,981.5,981.5,981.5,981.5,0
20081201|2008-06-18 01:00,18,985.75,985.75,985.75,985.75,0
20081201|2008-06-18 01:30,18,985.75,985.75,985.75,985.75,0
20081201|2008-06-18 03:30,18,983,983,983,983,0
20081201|2008-06-18 04:30,18,976,976,974.75,974.75,0
20081201|2008-06-18 05:30,18,979.5,979.5,975,975,0
20081201|2008-06-18 09:30,18,978.5,981.75,964.5,974,0
20081201|2008-06-18 10:00,18,974.25,979.25,972.5,972.5,0
20081201|2008-06-18 10:30,18,972.75,974.75,970.75,972,0
20081201|2008-06-18 11:00,18,972,976.25,971.75,976.25,0
20081201|2008-06-18 11:30,18,978,978.75,975.75,978.25,0
20081201|2008-06-18 12:00,18,979.25,980.25,977.75,977.75,0
20081201|2008-06-18 12:30,18,981.75,982.25,980.5,981.25,0
20081201|2008-06-18 13:00,18,981.75,986.25,979.75,979.75,0
20081201|2008-06-18 14:00,18,978,978,978,978,0
20081201|2008-06-18 18:00,19,980.75,980.75,980.25,980.25,0
20081201|2008-06-18 19:30,19,984.5,984.5,984.5,984.5,0
20081201|2008-06-18 20:00,19,985,985,985,985,0
20081201|2008-06-18 23:00,19,979.25,979.25,979.25,979.25,0
20081201|2008-06-19 00:30,19,979.25,979.25,979,979,0
20081201|2008-06-19 09:30,19,965.25,978,965.25,975.5,1
20081201|2008-06-19 10:00,19,974.5,976,969.5,972.75,0
20081201|2008-06-19 10:30,19,972.5,972.5,967,971,0
20081201|2008-06-19 11:00,19,970.5,970.5,963.25,963.25,0
20081201|2008-06-19 11:30,19,965.5,966.5,961.25,963.5,0
20081201|2008-06-19 12:00,19,963,966,957,959.75,0
20081201|2008-06-19 12:30,19,957.75,963,957,959.75,0
20081201|2008-06-19 13:00,19,964,964,961.5,962.75,0
20081201|2008-06-19 14:00,19,961.5,961.5,961.5,961.5,0
20081201|2008-06-19 18:00,20,965,965,959.25,959.25,0
20081201|2008-06-19 18:30,20,959,959,959,959,0
20081201|2008-06-19 20:00,20,958,958,956.75,956.75,0
20081201|2008-06-19 21:30,20,956.75,956.75,956.75,956.75,0
20081201|2008-06-19 22:00,20,954.5,954.5,954.25,954.25,0
20081201|2008-06-19 23:00,20,954,954,954,954,0
20081201|2008-06-20 05:00,20,960.25,960.25,960.25,960.25,0
20081201|2008-06-20 05:30,20,960.75,960.75,960.75,960.75,0
20081201|2008-06-20 09:30,20,965.5,973.25,963,967.75,0
20081201|2008-06-20 10:00,20,968.25,968.75,956,956,0
20081201|2008-06-20 10:30,20,956,956.5,949,951.25,0
20081201|2008-06-20 11:00,20,950.75,953,949,951.5,0
20081201|2008-06-20 11:30,20,951,953.75,950,952.75,0
20081201|2008-06-20 12:00,20,951.5,953,950.75,951.25,0
20081201|2008-06-20 12:30,20,949.25,950.25,945.5,945.5,0
20081201|2008-06-20 13:00,20,949.25,950.5,948,948.25,0
20081201|2008-06-20 14:00,20,946,946,946,946,0
20081201|2008-06-22 18:00,23,933.5,933.5,931.75,931.75,0
20081201|2008-06-22 18:30,23,931.25,931.25,926,926,0
20081201|2008-06-22 20:30,23,933,933,933,933,0
20081201|2008-06-23 09:30,23,930,931.75,924.5,931.5,0
20081201|2008-06-23 10:00,23,931.75,935.5,931,932,0
20081201|2008-06-23 10:30,23,932.5,937.25,931.5,937.25,0
20081201|2008-06-23 11:00,23,937,940,937,940,0
20081201|2008-06-23 11:30,23,940.5,942.25,939.75,941.5,0
20081201|2008-06-23 12:00,23,942.25,947.25,942,946.25,0
20081201|2008-06-23 12:30,23,949,949,937.75,939,0
20081201|2008-06-23 13:00,23,937.75,944.75,937.75,939.5,2
20081201|2008-06-23 14:00,23,940,940,940,940,0
20081201|2008-06-23 18:00,24,939.5,940,939,940,0
20081201|2008-06-23 19:00,24,936.75,936.75,936,936,0
20081201|2008-06-23 19:30,24,935.75,935.75,935.75,935.75,0
20081201|2008-06-23 20:00,24,936.75,937.25,936.75,937.25,0
20081201|2008-06-23 20:30,24,937.25,937.25,937,937,0
20081201|2008-06-23 21:30,24,939.5,939.5,939.5,939.5,0
20081201|2008-06-24 09:30,24,938,952.75,937.75,947.5,0
20081201|2008-06-24 10:00,24,946,948.75,944,946,0
20081201|2008-06-24 10:30,24,945.5,947.5,941,942.75,0
20081201|2008-06-24 11:00,24,944,950.25,943.25,949.75,0
20081201|2008-06-24 11:30,24,951.25,957,945.75,946.75,0
20081201|2008-06-24 12:00,24,950.25,950.25,948.75,949.75,0
20081201|2008-06-24 12:30,24,948.25,948.5,946.25,946.25,0
20081201|2008-06-24 13:00,24,948,948,945.5,947.25,1
20081201|2008-06-24 14:00,24,945,945,945,945,0
20081201|2008-06-24 18:00,25,945,945,945,945,0
20081201|2008-06-25 09:30,25,948,959,948,955.75,0
20081201|2008-06-25 10:00,25,956.5,958.25,954,955.25,0
20081201|2008-06-25 10:30,25,954.75,956,953.75,955,0
20081201|2008-06-25 11:00,25,955.25,965.5,955.25,962.75,1
20081201|2008-06-25 11:30,25,964.75,977.25,964.75,973.5,0
20081201|2008-06-25 12:00,25,974,985.25,974,981.75,0
20081201|2008-06-25 12:30,25,979.75,980.25,970.75,970.75,0
20081201|2008-06-25 13:00,25,971.25,979.25,971.25,974,0
20081201|2008-06-25 14:00,25,975,975,975,975,0
20081201|2008-06-25 18:00,26,973.5,979,973.5,979,0
20081201|2008-06-25 20:30,26,979,979,979,979,0
20081201|2008-06-26 09:30,26,985,1009,985,997,0
20081201|2008-06-26 10:00,26,999,1005.75,999,1000.25,0
20081201|2008-06-26 10:30,26,1000,1002.25,997,1001.5,0
20081201|2008-06-26 11:00,26,1002,1015,1002,1014.75,0
20081201|2008-06-26 11:30,26,1016.75,1027,1011.5,1013.75,1
20081201|2008-06-26 12:00,26,1014,1016,1010.25,1012.25,0
20081201|2008-06-26 12:30,26,1011.75,1011.75,993.25,995,0
20081201|2008-06-26 13:00,26,993.25,1000.75,992.75,995.75,0
20081201|2008-06-26 14:00,26,993,993,993,993,0
20081201|2008-06-26 18:00,27,990,995,990,995,0
20081201|2008-06-26 19:30,27,998.75,998.75,997.75,997.75,0
20081201|2008-06-27 01:30,27,1005,1005,1005,1005,0
20081201|2008-06-27 04:30,27,1005,1005,1005,1005,0
20081201|2008-06-27 09:30,27,1005.5,1008,994.5,995,0
20081201|2008-06-27 10:00,27,991.5,998.25,989.75,989.75,0
20081201|2008-06-27 10:30,27,989.75,989.75,984.5,986,0
20081201|2008-06-27 11:00,27,987.25,992.75,981.25,988.25,0
20081201|2008-06-27 11:30,27,989.25,996.25,989.25,991,0
20081201|2008-06-27 12:00,27,991,993.5,991,991.75,0
20081201|2008-06-27 12:30,27,992.25,993.25,983.75,987,0
20081201|2008-06-27 13:00,27,985.25,986.25,964,964,0
20081201|2008-06-27 14:00,27,966,966,966,966,0
20081201|2008-06-29 18:00,30,964,966,964,965.75,0
20081201|2008-06-29 20:30,30,970.5,970.5,970.5,970.5,0
20081201|2008-06-29 21:00,30,966.75,966.75,966.5,966.75,0
20081201|2008-06-29 21:30,30,966.75,966.75,966.75,966.75,0
20081201|2008-06-30 04:30,30,976,976,976,976,0
20081201|2008-06-30 05:30,30,976,976,976,976,0
20081201|2008-06-30 09:30,30,963.25,963.25,939,941.5,4
20081201|2008-06-30 10:00,30,939.5,939.5,916.75,925.75,0
20081201|2008-06-30 10:30,30,923.75,939.25,923.75,936.75,0
20081201|2008-06-30 11:00,30,937.75,938.5,928.75,930,0
20081201|2008-06-30 11:30,30,929.5,934.75,928.5,931.5,0
20081201|2008-06-30 12:00,30,929.25,939,928.75,934.75,0
20081201|2008-06-30 12:30,30,934.25,934.75,927.75,927.75,0
20081201|2008-06-30 13:00,30,927,927,915,915,0
20081201|2008-06-30 14:00,30,918.25,918.25,918.25,918.25,0
20081201|2008-06-30 18:00,1,919,923.5,918,922,0
20081201|2008-06-30 19:00,1,923,923,923,923,0
20081201|2008-06-30 19:30,1,926,926,926,926,0
20081201|2008-06-30 23:00,1,924,924,924,924,0
20081201|2008-06-30 23:30,1,923.5,923.5,923.5,923.5,0
20081201|2008-07-01 02:30,1,925,925.25,925,925.25,0
20081201|2008-07-01 03:00,1,925.75,925.75,925.75,925.75,0
20081201|2008-07-01 03:30,1,922.75,922.75,914.5,914.5,0
20081201|2008-07-01 04:00,1,914.25,914.25,914.25,914.25,0
20081201|2008-07-01 04:30,1,913.75,913.75,913.5,913.5,0
20081201|2008-07-01 09:30,1,916,935,914,915,1
20081201|2008-07-01 10:00,1,915.75,923.75,915.75,923.75,0
20081201|2008-07-01 10:30,1,923,930,922.75,924.5,0
20081201|2008-07-01 11:00,1,926,926,923.5,923.5,0
20081201|2008-07-01 11:30,1,924,924,915.75,920,0
20081201|2008-07-01 12:00,1,919.25,922,913.5,915.5,0
20081201|2008-07-01 12:30,1,917,918.5,914.75,918.5,0
20081201|2008-07-01 13:00,1,918.5,920,915,915,0
20081201|2008-07-01 16:30,1,916,916,916,916,0
20081201|2008-07-01 18:00,2,916,917.5,915.75,917.5,0
20081201|2008-07-01 18:30,2,913.5,913.5,913.5,913.5,0
20081201|2008-07-01 20:00,2,917.5,917.5,917,917.25,0
20081201|2008-07-02 09:30,2,914,919,910.75,914,0
20081201|2008-07-02 10:00,2,914,920,912.75,920,0
20081201|2008-07-02 10:30,2,920,920,915,918.25,0
20081201|2008-07-02 11:00,2,921.25,922.25,919.75,920.5,0
20081201|2008-07-02 11:30,2,920.5,920.5,918.25,919.25,0
20081201|2008-07-02 12:00,2,919.25,924,919,923.5,0
20081201|2008-07-02 12:30,2,924.25,925.75,920.25,920.25,0
20081201|2008-07-02 13:00,2,919.75,927.75,919.75,927.25,0
20081201|2008-07-02 14:00,2,927.75,927.75,927.75,927.75,0
20081201|2008-07-02 18:00,3,927.25,927.75,926.75,927.75,0
20081201|2008-07-02 19:00,3,928.75,928.75,928.5,928.5,0
20081201|2008-07-02 22:00,3,921.25,923,917,923,0
20081201|2008-07-02 22:30,3,921.25,923,916,916,0
20081201|2008-07-02 23:00,3,913.25,913.25,913.25,913.25,0
20081201|2008-07-02 23:30,3,918.5,918.5,918.5,918.5,0
20081201|2008-07-03 00:00,3,914.25,914.25,914.25,914.25,0
20081201|2008-07-03 01:00,3,916.25,916.25,916.25,916.25,0
20081201|2008-07-03 03:30,3,921,921,921,921,0
20081201|2008-07-03 04:00,3,922,924,922,924,0
20081201|2008-07-03 05:30,3,924,924,924,924,0
20081201|2008-07-03 09:30,3,921.75,926,917,921.5,0
20081201|2008-07-03 10:00,3,921.5,931,921,930,0
20081201|2008-07-03 10:30,3,930,932,926.75,930.25,0
20081201|2008-07-03 11:00,3,931.75,932.25,929.25,929.25,0
20081201|2008-07-03 11:30,3,929.75,929.75,923,926.5,0
20081201|2008-07-03 12:00,3,925.25,931,925.25,928.25,0
20081201|2008-07-03 12:30,3,928.5,934,928,933.5,0
20081201|2008-07-03 13:00,3,932.25,936.5,929.5,933.75,0
20081201|2008-07-03 14:00,3,935,935,935,935,0
20081201|2008-07-04 14:00,4,935,935,935,935,0
20081201|2008-07-06 18:00,7,918.25,920.75,914.25,915,0
20081201|2008-07-06 18:30,7,913.25,919,913,919,0
20081201|2008-07-06 19:00,7,917.5,917.5,917.5,917.5,0
20081201|2008-07-06 19:30,7,917,917,917,917,0
20081201|2008-07-06 20:30,7,916,916,916,916,0
20081201|2008-07-06 21:00,7,916.25,916.25,916.25,916.25,0
20081201|2008-07-06 23:00,7,913,913,913,913,0
20081201|2008-07-07 03:30,7,914.75,915,914.75,915,0
20081201|2008-07-07 04:00,7,914,914,914,914,0
20081201|2008-07-07 04:30,7,913,913,913,913,0
20081201|2008-07-07 05:30,7,911.75,911.75,909.75,909.75,0
20081201|2008-07-07 09:30,7,908.75,908.75,886,886,0
20081201|2008-07-07 10:00,7,887.75,892,886.75,890.25,0
20081201|2008-07-07 10:30,7,887.5,887.5,879.75,880,0
20081201|2008-07-07 11:00,7,879.75,885.5,879.75,883.5,0
20081201|2008-07-07 11:30,7,885.25,893.5,884,893.5,0
20081201|2008-07-07 12:00,7,890.5,890.5,885.5,886.5,0
20081201|2008-07-07 12:30,7,886.5,890,886,886.5,0
20081201|2008-07-07 13:00,7,887,891,885,885,0
20081201|2008-07-07 14:00,7,884.5,884.5,884.5,884.5,0
20081201|2008-07-07 18:00,8,883.5,884.5,883.5,883.5,0
20081201|2008-07-07 18:30,8,883,883,883,883,0
20081201|2008-07-07 19:00,8,886,886,886,886,0
20081201|2008-07-07 19:30,8,886.25,886.25,883.5,883.5,0
20081201|2008-07-07 20:00,8,883.5,883.5,882.5,882.5,0
20081201|2008-07-07 20:30,8,886,886,886,886,0
20081201|2008-07-07 21:00,8,888,888,888,888,0
20081201|2008-07-08 03:30,8,888,888,888,888,0
20081201|2008-07-08 05:30,8,883.5,883.5,882.75,882.75,0
20081201|2008-07-08 09:30,8,880,880,866,866.25,0
20081201|2008-07-08 10:00,8,867.25,873.25,867.25,873,0
20081201|2008-07-08 10:30,8,872.5,885.5,872,885,0
20081201|2008-07-08 11:00,8,885.5,890,884.25,887,0
20081201|2008-07-08 11:30,8,886,886,875,877.5,0
20081201|2008-07-08 12:00,8,877.5,890,876.5,886,0
20081201|2008-07-08 12:30,8,886,889.5,883.25,889,0
20081201|2008-07-08 13:00,8,891,891.5,883.5,884,0
20081201|2008-07-08 14:00,8,884,884,884,884,0
20081201|2008-07-08 18:00,9,885.75,885.75,885.75,885.75,0
20081201|2008-07-08 18:30,9,885,885,885,885,0
20081201|2008-07-08 21:00,9,891,891,891,891,0
20081201|2008-07-09 03:30,9,887.75,887.75,887.75,887.75,0
20081201|2008-07-09 04:00,9,886.75,886.75,885.5,885.5,0
20081201|2008-07-09 04:30,9,885.5,885.5,884.25,884.25,0
20081201|2008-07-09 05:00,9,880.5,880.5,880.5,880.5,0
20081201|2008-07-09 05:30,9,885,885,885,885,0
20081201|2008-07-09 09:30,9,884,885.25,875,875,1
20081201|2008-07-09 10:00,9,875.5,877.5,872,872,0
20081201|2008-07-09 10:30,9,874.25,875.25,871.25,873.5,0
20081201|2008-07-09 11:00,9,873.5,878.25,873,877,0
20081201|2008-07-09 11:30,9,876.25,879,876.25,878.5,0
20081201|2008-07-09 12:00,9,878.5,878.5,875,875,0
20081201|2008-07-09 12:30,9,874.75,878.25,874,877.75,0
20081201|2008-07-09 13:00,9,877.25,879.25,875,876,1
20081201|2008-07-09 14:00,9,876.25,876.25,876.25,876.25,0
20081201|2008-07-09 18:00,10,878,878,875.25,876,0
20081201|2008-07-09 19:00,10,877.25,879,877.25,879,0
20081201|2008-07-09 20:30,10,879,879,879,879,0
20081201|2008-07-09 21:00,10,878,878,877.25,877.25,0
20081201|2008-07-10 04:00,10,883.5,884,883.5,884,0
20081201|2008-07-10 09:30,10,873.5,875.25,869,873,1
20081201|2008-07-10 10:00,10,872.75,880.5,870.75,877.5,0
20081201|2008-07-10 10:30,10,877,878,875.25,877,0
20081201|2008-07-10 11:00,10,878,881,876.75,878.25,1
20081201|2008-07-10 11:30,10,879.25,879.25,877.75,878,0
20081201|2008-07-10 12:00,10,877,879,876,879,0
20081201|2008-07-10 12:30,10,878.5,879.25,874.25,875.5,0
20081201|2008-07-10 13:00,10,875,876,872.25,872.25,0
20081201|2008-07-10 14:00,10,873,873,873,873,0
20081201|2008-07-10 18:00,11,881,883,879.25,879.25,0
20081201|2008-07-10 18:30,11,877.5,879,877.5,879,0
20081201|2008-07-10 19:00,11,878.25,878.25,874,874,0
20081201|2008-07-10 22:00,11,874,874,874,874,0
20081201|2008-07-10 22:30,11,872.25,872.25,872.25,872.25,0
20081201|2008-07-10 23:00,11,872.25,872.25,872.25,872.25,0
20081201|2008-07-11 02:30,11,878.25,878.25,878.25,878.25,0
20081201|2008-07-11 05:30,11,878.25,879.25,878.25,879.25,0
20081201|2008-07-11 09:30,11,876.25,893,872.25,873.5,1
20081201|2008-07-11 10:00,11,873,878,873,874,0
20081201|2008-07-11 10:30,11,875,875,870,872,0
20081201|2008-07-11 11:00,11,873,879.75,871.25,877.5,0
20081201|2008-07-11 11:30,11,876.25,881,876,879.5,0
20081201|2008-07-11 12:00,11,880.5,885.25,880.5,884.5,0
20081201|2008-07-11 12:30,11,884,889.5,884,885.75,0
20081201|2008-07-11 13:00,11,885.25,889,885,886.75,0
20081201|2008-07-11 14:00,11,886,886,886,886,0
20081201|2008-07-13 18:00,14,882,882,880.25,880.25,0
20081201|2008-07-13 18:30,14,882.25,882.25,882.25,882.25,0
20081201|2008-07-13 19:30,14,880.25,880.25,880,880,0
20081201|2008-07-13 20:30,14,878.75,878.75,878.75,878.75,0
20081201|2008-07-13 22:00,14,879,879,879,879,0
20081201|2008-07-13 23:30,14,879,879,879,879,0
20081201|2008-07-14 00:00,14,879.5,879.5,879.5,879.5,0
20081201|2008-07-14 03:30,14,877.75,877.75,877.75,877.75,0
20081201|2008-07-14 09:30,14,875.5,876.25,872.25,873.5,2
20081201|2008-07-14 10:00,14,873.5,880,873.5,880,0
20081201|2008-07-14 10:30,14,880,880,876.25,876.5,0
20081201|2008-07-14 11:00,14,877,880.75,876,879.75,0
20081201|2008-07-14 11:30,14,878.25,880,875,875.5,0
20081201|2008-07-14 12:00,14,875.5,876,874.75,875,0
20081201|2008-07-14 12:30,14,874.75,875.75,874.5,875.25,0
20081201|2008-07-14 13:00,14,874.75,876,873.25,873.25,1
20081201|2008-07-14 14:00,14,873,873,873,873,0
20081201|2008-07-14 18:00,15,873,873,873,873,0
20081201|2008-07-14 18:30,15,874.25,876,874.25,876,0
20081201|2008-07-14 19:00,15,876.25,876.25,876.25,876.25,0
20081201|2008-07-15 00:00,15,877.25,877.25,877.25,877.25,0
20081201|2008-07-15 01:30,15,879,879,879,879,0
20081201|2008-07-15 03:30,15,878.75,878.75,878.75,878.75,0
20081201|2008-07-15 04:00,15,879.5,880.25,879.5,880.25,0
20081201|2008-07-15 04:30,15,880.25,880.25,880.25,880.25,0
20081201|2008-07-15 09:30,15,880,882,873.5,875,0
20081201|2008-07-15 10:00,15,874.75,875.75,862,867.25,0
20081201|2008-07-15 10:30,15,867.75,870.75,865.5,867,0
20081201|2008-07-15 11:00,15,867.5,867.5,866,866.5,0
20081201|2008-07-15 11:30,15,866.75,868.25,866,866,0
20081201|2008-07-15 12:00,15,866.5,866.5,865.5,866,0
20081201|2008-07-15 12:30,15,865.25,867.25,865.25,865.5,0
20081201|2008-07-15 13:00,15,865.5,866.75,865,865.5,0
20081201|2008-07-15 14:00,15,867.5,867.5,867.5,867.5,0
20081201|2008-07-15 18:00,16,865.5,865.5,864,864,0
20081201|2008-07-15 21:00,16,862.75,862.75,862.75,862.75,0
20081201|2008-07-15 22:30,16,862.5,862.5,862.5,862.5,0
20081201|2008-07-15 23:00,16,862.5,862.5,862.5,862.5,0
20081201|2008-07-16 00:30,16,863.25,863.5,863.25,863.5,0
20081201|2008-07-16 05:30,16,862.5,862.5,862.5,862.5,0
20081201|2008-07-16 09:30,16,860.5,861.25,853.75,857,1
20081201|2008-07-16 10:00,16,858.25,859,855.5,856,0
20081201|2008-07-16 10:30,16,856.5,864.75,856,861,0
20081201|2008-07-16 11:00,16,860.5,871.25,860.5,870.5,0
20081201|2008-07-16 11:30,16,870,884,869,883,0
20081201|2008-07-16 12:00,16,881,885.25,874.5,885.25,0
20081201|2008-07-16 12:30,16,884.75,887.5,882.75,885,0
20081201|2008-07-16 13:00,16,885,885.25,880.5,884.25,0
20081201|2008-07-16 14:00,16,883,883,883,883,0
20081201|2008-07-16 18:00,17,882.75,885,881.75,883,0
20081201|2008-07-16 18:30,17,883,883,883,883,0
20081201|2008-07-16 19:00,17,883,883,883,883,0
20081201|2008-07-16 19:30,17,883.5,883.5,883,883.5,0
20081201|2008-07-16 20:30,17,883.5,883.5,883.5,883.5,0
20081201|2008-07-16 21:00,17,882.5,882.5,882.5,882.5,0
20081201|2008-07-16 21:30,17,881.5,881.5,881.5,881.5,0
20081201|2008-07-16 22:30,17,883.75,883.75,883.75,883.75,0
20081201|2008-07-17 01:00,17,883,883,883,883,0
20081201|2008-07-17 03:00,17,879.25,879.25,877.25,879.25,0
20081201|2008-07-17 03:30,17,878.25,878.25,878,878,0
20081201|2008-07-17 04:00,17,880.75,880.75,880.75,880.75,0
20081201|2008-07-17 04:30,17,882.25,882.25,882.25,882.25,0
20081201|2008-07-17 05:00,17,881.75,881.75,881.75,881.75,0
20081201|2008-07-17 05:30,17,879.75,879.75,877.25,877.25,0
20081201|2008-07-17 09:30,17,875.75,890,875,876.75,0
20081201|2008-07-17 10:00,17,876,877,873.25,875.5,0
20081201|2008-07-17 10:30,17,875.25,876,859.5,862,0
20081201|2008-07-17 11:00,17,861.75,866.5,859.25,863.75,0
20081201|2008-07-17 11:30,17,864.5,877.25,864.5,867.25,0
20081201|2008-07-17 12:00,17,870,870,865,867,0
20081201|2008-07-17 12:30,17,866,870.75,865.25,870.75,0
20081201|2008-07-17 13:00,17,868,868,860,860.75,0
20081201|2008-07-17 14:00,17,860.75,860.75,860.75,860.75,0
20081201|2008-07-17 18:00,18,860.5,861,860.25,861,0
20081201|2008-07-17 19:00,18,860.5,860.5,859,859,0
20081201|2008-07-17 20:30,18,864,865,864,865,0
20081201|2008-07-17 21:00,18,865,865,865,865,0
20081201|2008-07-17 21:30,18,865,865,865,865,0
20081201|2008-07-17 22:00,18,865,867,865,867,0
20081201|2008-07-18 03:00,18,863,863,862,862,0
20081201|2008-07-18 03:30,18,862,862,862,862,0
20081201|2008-07-18 04:00,18,861.75,861.75,861.75,861.75,0
20081201|2008-07-18 04:30,18,862.25,862.25,862.25,862.25,0
20081201|2008-07-18 05:00,18,860.75,860.75,860.75,860.75,0
20081201|2008-07-18 09:30,18,860,872,856.25,862,0
20081201|2008-07-18 10:00,18,862.25,866.25,859,866.25,0
20081201|2008-07-18 10:30,18,866.25,870,866,868,0
20081201|2008-07-18 11:00,18,867.25,867.25,859.75,860,0
20081201|2008-07-18 11:30,18,860.25,861,856.5,857.75,0
20081201|2008-07-18 12:00,18,859.25,862.25,856.75,856.75,0
20081201|2008-07-18 12:30,18,856.75,859.75,854.75,858.25,0
20081201|2008-07-18 13:00,18,860.25,862.5,856,856,0
20081201|2008-07-18 14:00,18,858.75,858.75,858.75,858.75,0
20081201|2008-07-20 18:00,21,859,859,853.25,854,0
20081201|2008-07-20 18:30,21,853.75,853.75,853,853,0
20081201|2008-07-20 19:00,21,853,853,852.75,852.75,0
20081201|2008-07-20 19:30,21,852.5,852.5,852.5,852.5,0
20081201|2008-07-21 03:00,21,855,855,855,855,0
20081201|2008-07-21 03:30,21,855.25,855.25,855.25,855.25,0
20081201|2008-07-21 04:00,21,856.75,857,856.75,857,0
20081201|2008-07-21 04:30,21,857,857,857,857,0
20081201|2008-07-21 05:00,21,855,855,855,855,0
20081201|2008-07-21 09:30,21,856.5,857,845.5,845.5,1
20081201|2008-07-21 10:00,21,846.5,847.75,844.75,847.5,0
20081201|2008-07-21 10:30,21,848,851.5,848,850,0
20081201|2008-07-21 11:00,21,848.25,849.75,847.25,848.25,0
20081201|2008-07-21 11:30,21,849,850.75,848.5,848.5,0
20081201|2008-07-21 12:00,21,848.5,853.5,848.5,852.5,0
20081201|2008-07-21 12:30,21,852,852,850.25,850.25,0
20081201|2008-07-21 13:00,21,852.25,852.25,846,846,0
20081201|2008-07-21 14:00,21,847,847,847,847,0
20081201|2008-07-21 18:00,22,850,850,847,847,0
20081201|2008-07-21 20:30,22,847.75,847.75,847.75,847.75,0
20081201|2008-07-21 21:00,22,847.75,848,847.5,848,0
20081201|2008-07-21 21:30,22,847.5,848,847.5,848,0
20081201|2008-07-22 01:30,22,848,848,848,848,0
20081201|2008-07-22 03:00,22,849,849,849,849,0
20081201|2008-07-22 04:30,22,847,847,847,847,0
20081201|2008-07-22 05:00,22,846.75,846.75,846,846,0
20081201|2008-07-22 05:30,22,849.25,850,849.25,850,0
20081201|2008-07-22 09:30,22,851.75,851.75,844,848.5,1
20081201|2008-07-22 10:00,22,850.25,855.5,849.25,850.5,0
20081201|2008-07-22 10:30,22,850.5,850.75,846,848,0
20081201|2008-07-22 11:00,22,849.5,853,848.5,852.25,0
20081201|2008-07-22 11:30,22,851.25,852.25,850.25,850.25,0
20081201|2008-07-22 12:00,22,850.25,851.25,848.75,851.25,0
20081201|2008-07-22 12:30,22,850.5,851,849,849.25,0
20081201|2008-07-22 13:00,22,849.25,852,847.25,848,0
20081201|2008-07-22 14:00,22,847.25,847.25,847.25,847.25,0
20081201|2008-07-22 18:00,23,847.25,849,847.25,848,0
20081201|2008-07-22 18:30,23,849,849,847.25,847.25,0
20081201|2008-07-22 19:00,23,847,847,847,847,0
20081201|2008-07-22 19:30,23,847,847,847,847,0
20081201|2008-07-22 20:00,23,847,847,845.5,845.5,0
20081201|2008-07-22 20:30,23,845.5,845.5,844,844.25,0
20081201|2008-07-22 21:00,23,843.75,843.75,843.75,843.75,0
20081201|2008-07-22 21:30,23,843.5,843.5,842.5,842.5,0
20081201|2008-07-22 22:00,23,842.25,842.25,842.25,842.25,0
20081201|2008-07-22 23:30,23,842,842,842,842,0
20081201|2008-07-23 02:00,23,841.75,841.75,841,841,0
20081201|2008-07-23 02:30,23,841.25,841.25,841,841,0
20081201|2008-07-23 04:00,23,841,841.75,841,841,0
20081201|2008-07-23 04:30,23,841.25,841.25,840.5,840.5,0
20081201|2008-07-23 05:00,23,840.5,840.5,840.5,840.5,0
20081201|2008-07-23 05:30,23,840.5,840.5,840.5,840.5,0
20081201|2008-07-23 06:00,23,840.5,840.5,840.5,840.5,0
20081201|2008-07-23 09:30,23,839,841,832,833,0
20081201|2008-07-23 10:00,23,833,837,832,834.75,0
20081201|2008-07-23 10:30,23,834.5,839,834,838,0
20081201|2008-07-23 11:00,23,835.5,852.75,835.5,843.25,0
20081201|2008-07-23 11:30,23,841.75,847.5,841.75,843.25,0
20081201|2008-07-23 12:00,23,846,846,840.5,840.5,0
20081201|2008-07-23 12:30,23,842.5,850,842.25,846.75,0
20081201|2008-07-23 13:00,23,846.75,851.5,835.5,835.5,0
20081201|2008-07-23 14:00,23,835.75,835.75,835.75,835.75,0
20081201|2008-07-23 18:00,24,833,833,833,833,0
20081201|2008-07-23 18:30,24,834,834.25,834,834.25,0
20081201|2008-07-23 19:30,24,835.5,835.5,835.5,835.5,0
20081201|2008-07-23 21:30,24,836,836,836,836,0
20081201|2008-07-23 23:00,24,838,838,838,838,0
20081201|2008-07-23 23:30,24,840,840,840,840,0
20081201|2008-07-24 00:30,24,840.75,841,840.75,841,0
20081201|2008-07-24 01:00,24,841,841,841,841,0
20081201|2008-07-24 01:30,24,841.25,841.25,841.25,841.25,0
20081201|2008-07-24 09:30,24,840,842.5,837.75,840.25,2
20081201|2008-07-24 10:00,24,840,846,839.5,844,0
20081201|2008-07-24 10:30,24,844,844.75,839.25,842.75,0
20081201|2008-07-24 11:00,24,842.25,842.25,840.75,840.75,0
20081201|2008-07-24 11:30,24,840.75,843.75,840.75,842,0
20081201|2008-07-24 12:00,24,842,846.5,841.75,844.5,0
20081201|2008-07-24 12:30,24,844,845.75,843.5,844,0
20081201|2008-07-24 13:00,24,844.5,845.75,840.75,840.75,0
20081201|2008-07-24 14:00,24,840.75,840.75,840.75,840.75,0
20081201|2008-07-24 18:00,25,840.25,842.75,840,842.25,0
20081201|2008-07-24 18:30,25,841.5,843.25,841.5,843.25,0
20081201|2008-07-24 19:00,25,843.25,844.75,842.25,842.25,0
20081201|2008-07-24 19:30,25,843.75,845,843.75,845,0
20081201|2008-07-24 20:00,25,844.5,845,843.5,843.5,0
20081201|2008-07-24 22:00,25,840,840,840,840,0
20081201|2008-07-25 02:30,25,845,845,845,845,0
20081201|2008-07-25 03:00,25,842.25,842.25,841.75,841.75,0
20081201|2008-07-25 03:30,25,839.75,839.75,839.75,839.75,0
20081201|2008-07-25 09:30,25,840.25,851.5,836.25,849,0
20081201|2008-07-25 10:00,25,848.75,850,846,848.5,0
20081201|2008-07-25 10:30,25,848.25,850.25,847.75,850.25,0
20081201|2008-07-25 11:00,25,849.75,850.5,848.75,848.75,0
20081201|2008-07-25 11:30,25,848.5,849,847.25,848,0
20081201|2008-07-25 12:00,25,847.5,849.25,846.5,849.25,0
20081201|2008-07-25 12:30,25,849.5,868,849.5,868,0
20081201|2008-07-25 13:00,25,868,869.5,854.5,857.5,0
20081201|2008-07-25 14:00,25,858,858,858,858,0
20081201|2008-07-27 18:00,28,858,873.75,858,873.75,0
20081201|2008-07-27 18:30,28,876.5,876.5,876.5,876.5,0
20081201|2008-07-27 19:30,28,872,872,872,872,0
20081201|2008-07-28 05:30,28,870.75,870.75,870.75,870.75,0
20081201|2008-07-28 09:30,28,870.75,873,864,864.25,0
20081201|2008-07-28 10:00,28,865,865.5,860.5,862.5,0
20081201|2008-07-28 10:30,28,862,862,852.25,853.5,0
20081201|2008-07-28 11:00,28,853.5,853.75,847.25,850.75,0
20081201|2008-07-28 11:30,28,850.5,853,848.5,848.5,0
20081201|2008-07-28 12:00,28,848.75,853.25,848,850.5,0
20081201|2008-07-28 12:30,28,851,857,850.5,853.5,0
20081201|2008-07-28 13:00,28,854,854,849.5,849.5,0
20081201|2008-07-28 14:00,28,847.25,847.25,847.25,847.25,0
20081201|2008-07-28 18:00,29,847,850.5,847,850.5,0
20081201|2008-07-28 18:30,29,848,848,848,848,0
20081201|2008-07-28 19:00,29,848,848,848,848,0
20081201|2008-07-28 19:30,29,848,848,848,848,0
20081201|2008-07-28 20:00,29,848,849,848,849,0
20081201|2008-07-28 20:30,29,847,847,846,846,0
20081201|2008-07-28 22:00,29,845,845,843.75,843.75,0
20081201|2008-07-29 09:30,29,843,843,833.25,837.75,1
20081201|2008-07-29 10:00,29,837,839.5,835.5,839.5,0
20081201|2008-07-29 10:30,29,839.25,839.5,837,838.5,0
20081201|2008-07-29 11:00,29,839,841,838.25,840.75,0
20081201|2008-07-29 11:30,29,839.5,843.75,839.5,843.75,0
20081201|2008-07-29 12:00,29,843,846,843,844.25,0
20081201|2008-07-29 12:30,29,846,850.25,846,848.25,0
20081201|2008-07-29 13:00,29,847,851,846.25,847.5,1
20081201|2008-07-29 14:00,29,849.75,849.75,849.75,849.75,0
20081201|2008-07-29 18:00,30,849,852.75,849,852.75,0
20081201|2008-07-29 18:30,30,851.5,853,851.5,851.5,0
20081201|2008-07-29 19:00,30,851,851,851,851,0
20081201|2008-07-30 00:00,30,846,846,846,846,0
20081201|2008-07-30 00:30,30,846,846,846,846,0
20081201|2008-07-30 01:30,30,846,846,845.5,845.5,0
20081201|2008-07-30 02:30,30,844.5,844.5,844.5,844.5,0
20081201|2008-07-30 04:00,30,844.5,844.5,844.5,844.5,0
20081201|2008-07-30 05:30,30,844,844,842,842,0
20081201|2008-07-30 09:30,30,844,847.5,839,843.25,0
20081201|2008-07-30 10:00,30,843,845,842,845,1
20081201|2008-07-30 10:30,30,844.75,846.75,844.5,844.5,0
20081201|2008-07-30 11:00,30,845,845,842.75,844,0
20081201|2008-07-30 11:30,30,845,848.5,842.75,843.5,0
20081201|2008-07-30 12:00,30,843.25,847,843.25,844.5,0
20081201|2008-07-30 12:30,30,844.75,847,843.25,846.75,0
20081201|2008-07-30 13:00,30,845,846.5,843.5,843.75,0
20081201|2008-07-30 14:00,30,844.75,844.75,844.75,844.75,0
20081201|2008-07-30 18:00,31,844.25,844.25,842,842,0
20081201|2008-07-30 19:00,31,842,842,841.75,841.75,0
20081201|2008-07-30 21:00,31,841.75,841.75,841.75,841.75,0
20081201|2008-07-30 21:30,31,841.75,841.75,841.75,841.75,0
20081201|2008-07-31 02:00,31,844.75,844.75,844.75,844.75,0
20081201|2008-07-31 02:30,31,845,845,845,845,0
20081201|2008-07-31 03:00,31,846,846,846,846,0
20081201|2008-07-31 04:00,31,845,845,845,845,0
20081201|2008-07-31 05:30,31,846,846.25,844.25,844.5,0
20081201|2008-07-31 09:30,31,842,850,839,842.25,0
20081201|2008-07-31 10:00,31,845,849,844,849,0
20081201|2008-07-31 10:30,31,849,852.25,849,849,0
20081201|2008-07-31 11:00,31,849.25,852.5,849.25,850.75,0
20081201|2008-07-31 11:30,31,851,853,850.25,850.25,0
20081201|2008-07-31 12:00,31,850,850,848.75,849,0
20081201|2008-07-31 12:30,31,849,851.25,846,848.5,0
20081201|2008-07-31 13:00,31,847.75,849.25,838.5,840.25,0
20081201|2008-07-31 14:00,31,840.75,840.75,840.75,840.75,0
20081201|2008-07-31 18:00,1,840,841,839.75,841,0
20081201|2008-07-31 18:30,1,840,840,840,840,0
20081201|2008-07-31 19:00,1,839.75,839.75,839.25,839.25,0
20081201|2008-07-31 19:30,1,839.25,839.5,839.25,839.5,0
20081201|2008-07-31 20:00,1,838.75,838.75,838.5,838.75,0
20081201|2008-07-31 20:30,1,838.75,838.75,838.5,838.5,0
20081201|2008-07-31 21:00,1,838.5,838.5,838.5,838.5,0
20081201|2008-07-31 21:30,1,838.5,838.5,838.5,838.5,0
20081201|2008-07-31 22:30,1,839.25,839.25,839,839,0
20081201|2008-08-01 02:00,1,840.75,840.75,840.75,840.75,0
20081201|2008-08-01 09:30,1,842,863,841,855.25,1
20081201|2008-08-01 10:00,1,854.75,858.5,853.75,855.75,0
20081201|2008-08-01 10:30,1,854.5,856,852.75,854.25,0
20081201|2008-08-01 11:00,1,853.25,853.25,848.25,848.5,0
20081201|2008-08-01 11:30,1,848.5,849.25,845.25,846.25,0
20081201|2008-08-01 12:00,1,846.25,849.25,846,846.75,0
20081201|2008-08-01 12:30,1,847,853,845.75,850.5,0
20081201|2008-08-01 13:00,1,850.5,852.5,844,847.25,0
20081201|2008-08-01 14:00,1,849,849,849,849,0
20081201|2008-08-03 18:00,4,844.5,847,843.5,843.5,0
20081201|2008-08-03 18:30,4,843,845,843,845,0
20081201|2008-08-03 19:00,4,846.25,846.25,846.25,846.25,0
20081201|2008-08-03 20:00,4,844,844,843.5,843.5,0
20081201|2008-08-03 21:00,4,842,842,839.75,839.75,0
20081201|2008-08-03 23:00,4,842.5,842.5,842.5,842.5,0
20081201|2008-08-04 01:00,4,845.5,845.5,845.5,845.5,0
20081201|2008-08-04 02:30,4,846,846,846,846,0
20081201|2008-08-04 03:00,4,845,845,845,845,0
20081201|2008-08-04 05:30,4,846.25,846.25,845,845,0
20081201|2008-08-04 09:30,4,844,844,817.25,824.75,3
20081201|2008-08-04 10:00,4,825,826.5,821,823,0
20081201|2008-08-04 10:30,4,822.5,823.5,818.5,818.75,0
20081201|2008-08-04 11:00,4,818,823.5,817.75,820.5,2
20081201|2008-08-04 11:30,4,820.5,829.5,820.25,829,0
20081201|2008-08-04 12:00,4,826.75,831.5,825.5,827,0
20081201|2008-08-04 12:30,4,826,826,821,821,0
20081201|2008-08-04 13:00,4,821,826.25,819.25,821.5,0
20081201|2008-08-04 14:00,4,822,822,822,822,0
20081201|2008-08-04 18:00,5,822,824,817.75,818,0
20081201|2008-08-04 18:30,5,817,817,817,817,0
20081201|2008-08-04 19:00,5,819,819,817.75,817.75,0
20081201|2008-08-04 20:00,5,819,819,819,819,0
20081201|2008-08-04 21:30,5,817.75,817.75,817.75,817.75,0
20081201|2008-08-04 22:00,5,816.75,819,816.75,819,0
20081201|2008-08-04 23:00,5,816.75,816.75,816.75,816.75,0
20081201|2008-08-05 00:00,5,818,818,818,818,0
20081201|2008-08-05 00:30,5,818,818,818,818,0
20081201|2008-08-05 01:30,5,819.5,819.5,819.5,819.5,0
20081201|2008-08-05 02:30,5,819.5,819.5,816.75,816.75,0
20081201|2008-08-05 03:00,5,816.75,816.75,816.75,816.75,0
20081201|2008-08-05 04:00,5,816,816,816,816,0
20081201|2008-08-05 04:30,5,816,816,815,815,0
20081201|2008-08-05 05:00,5,815.25,815.25,814,814,0
20081201|2008-08-05 05:30,5,814,814,814,814,0
20081201|2008-08-05 09:30,5,813,835.5,810.75,827.75,1
20081201|2008-08-05 10:00,5,827.25,828.25,823,824.25,0
20081201|2008-08-05 10:30,5,825.25,838,822.25,837.5,0
20081201|2008-08-05 11:00,5,836.5,841.75,834.25,841.75,0
20081201|2008-08-05 11:30,5,841.75,860.5,841.75,856.25,1
20081201|2008-08-05 12:00,5,857.5,858.25,849.25,850.5,0
20081201|2008-08-05 12:30,5,850.25,855.25,846.25,855.25,0
20081201|2008-08-05 13:00,5,855.25,855.25,830.75,830.75,0
20081201|2008-08-05 14:00,5,832.25,832.25,832.25,832.25,0
20081201|2008-08-05 18:00,6,832,833.25,829,832.5,0
20081201|2008-08-05 18:30,6,832.5,833.25,832,832,0
20081201|2008-08-05 19:00,6,832.25,832.25,830.5,830.5,0
20081201|2008-08-05 19:30,6,830,832.5,830,832.5,0
20081201|2008-08-05 20:00,6,832,832,832,832,0
20081201|2008-08-05 20:30,6,834,835,834,835,0
20081201|2008-08-05 21:00,6,835.5,835.5,835.5,835.5,0
20081201|2008-08-05 21:30,6,837.25,837.25,835,835,0
20081201|2008-08-06 02:00,6,834.25,835,834.25,835,0
20081201|2008-08-06 02:30,6,836.25,836.5,836.25,836.5,0
20081201|2008-08-06 03:30,6,836,836,836,836,0
20081201|2008-08-06 05:30,6,837.5,837.5,837.5,837.5,0
20081201|2008-08-06 09:30,6,836.25,841.75,831,833.75,0
20081201|2008-08-06 10:00,6,834.25,835.5,811.5,813,7
20081201|2008-08-06 10:30,6,814.25,824.25,809,824.25,0
20081201|2008-08-06 11:00,6,824.25,828.5,818.75,820,0
20081201|2008-08-06 11:30,6,822.5,826,819.75,822,0
20081201|2008-08-06 12:00,6,821,825,820.25,824,0
20081201|2008-08-06 12:30,6,824,827,820.5,824,0
20081201|2008-08-06 13:00,6,822,829.25,818.5,819,1
20081201|2008-08-06 14:00,6,818.75,818.75,818.75,818.75,0
20081201|2008-08-06 18:00,7,818.25,822,818.25,822,0
20081201|2008-08-06 18:30,7,821,821,821,821,0
20081201|2008-08-06 19:30,7,821,821,820,820,0
20081201|2008-08-06 20:00,7,821,824.75,821,824.75,0
20081201|2008-08-06 22:00,7,825.75,825.75,825.5,825.5,0
20081201|2008-08-06 22:30,7,826.5,826.5,826.5,826.5,0
20081201|2008-08-06 23:00,7,826.5,826.75,826.5,826.75,0
20081201|2008-08-06 23:30,7,827.25,827.25,827.25,827.25,0
20081201|2008-08-07 00:00,7,825,825,825,825,0
20081201|2008-08-07 01:00,7,826,826,826,826,0
20081201|2008-08-07 03:00,7,827,830,827,830,0
20081201|2008-08-07 03:30,7,829,829,829,829,0
20081201|2008-08-07 04:30,7,829,831.5,825,831,0
20081201|2008-08-07 05:00,7,832,835,832,835,0
20081201|2008-08-07 09:30,7,831,855.75,831,849.75,0
20081201|2008-08-07 10:00,7,848.75,856.75,848.75,856,0
20081201|2008-08-07 10:30,7,854.75,856,848.75,850.75,0
20081201|2008-08-07 11:00,7,851.5,866.75,851.5,861,0
20081201|2008-08-07 11:30,7,861,861.75,855.75,859.25,0
20081201|2008-08-07 12:00,7,859.25,859.75,854,858,0
20081201|2008-08-07 12:30,7,858,869.5,857.25,863.5,0
20081201|2008-08-07 13:00,7,863.25,876,863.25,873.75,0
20081201|2008-08-07 14:00,7,870.75,870.75,870.75,870.75,0
20081201|2008-08-07 18:00,8,870.75,871,866.5,868,0
20081201|2008-08-07 18:30,8,866.75,871,866.75,870,0
20081201|2008-08-07 19:00,8,866.5,866.5,866.5,866.5,0
20081201|2008-08-07 20:30,8,866.5,866.5,866,866,0
20081201|2008-08-07 23:00,8,863,863,863,863,0
20081201|2008-08-07 23:30,8,863,863,863,863,0
20081201|2008-08-08 01:30,8,863,863,863,863,0
20081201|2008-08-08 02:00,8,863,863,863,863,0
20081201|2008-08-08 04:00,8,861.5,861.5,861.5,861.5,0
20081201|2008-08-08 04:30,8,861.5,861.5,861.5,861.5,0
20081201|2008-08-08 05:30,8,858.5,859.25,858.5,859,0
20081201|2008-08-08 09:30,8,854.25,857.75,842,848.5,1
20081201|2008-08-08 10:00,8,848.5,848.5,840.5,845.75,0
20081201|2008-08-08 10:30,8,844.25,845,837,837,0
20081201|2008-08-08 11:00,8,837.25,837.25,822,825,1
20081201|2008-08-08 11:30,8,825.25,829.25,823,829.25,0
20081201|2008-08-08 12:00,8,829.75,831.5,827,827,0
20081201|2008-08-08 12:30,8,826.25,831.5,825.25,825.75,0
20081201|2008-08-08 13:00,8,826.25,827.25,821,821.5,1
20081201|2008-08-08 14:00,8,820.75,820.75,820.75,820.75,0
20081201|2008-08-10 18:00,11,820.75,830,820.75,830,0
20081201|2008-08-10 19:00,11,828,828,827,827,0
20081201|2008-08-10 19:30,11,827.5,828.5,823.5,828.5,0
20081201|2008-08-11 03:30,11,823.25,824.75,823.25,824.75,0
20081201|2008-08-11 09:30,11,820.25,841.5,820.25,836.75,0
20081201|2008-08-11 10:00,11,837.25,844.5,832.5,844,0
20081201|2008-08-11 10:30,11,843.5,847.5,839.75,846.5,0
20081201|2008-08-11 11:00,11,847.25,863.5,847.25,857.5,0
20081201|2008-08-11 11:30,11,857.75,858,850,855.75,0
20081201|2008-08-11 12:00,11,855.75,861.25,854.25,858.75,0
20081201|2008-08-11 12:30,11,858,859.25,846.25,846.75,0
20081201|2008-08-11 13:00,11,847,850,843,848.25,1
20081201|2008-08-11 14:00,11,849.25,849.25,849.25,849.25,0
20081201|2008-08-11 18:00,12,847.25,849,843.5,843.5,0
20081201|2008-08-11 18:30,12,843,845,843,845,0
20081201|2008-08-11 19:30,12,844.5,844.5,844.5,844.5,0
20081201|2008-08-11 20:30,12,844.25,844.25,844.25,844.25,0
20081201|2008-08-11 21:00,12,845.25,845.25,844.25,844.25,0
20081201|2008-08-11 22:30,12,843.5,843.5,843.5,843.5,0
20081201|2008-08-11 23:00,12,844.25,844.25,844.25,844.25,0
20081201|2008-08-11 23:30,12,843.25,843.25,843.25,843.25,0
20081201|2008-08-12 02:30,12,847,847,847,847,0
20081201|2008-08-12 03:00,12,848,849,848,849,0
20081201|2008-08-12 09:30,12,840,850.25,835.75,843.25,0
20081201|2008-08-12 10:00,12,843.75,844.75,835,838.5,0
20081201|2008-08-12 10:30,12,837.5,840.5,837.25,840,0
20081201|2008-08-12 11:00,12,840.5,848.25,839.75,843.25,0
20081201|2008-08-12 11:30,12,843.75,849.25,842.75,846,0
20081201|2008-08-12 12:00,12,845.25,850,843,849.5,0
20081201|2008-08-12 12:30,12,849,857.25,849,856.25,0
20081201|2008-08-12 13:00,12,856.25,856.75,847,847,1
20081201|2008-08-12 14:00,12,849.25,849.25,849.25,849.25,0
20081201|2008-08-12 18:00,13,849,853,848.5,851.5,0
20081201|2008-08-12 19:00,13,852.5,852.5,852.5,852.5,0
20081201|2008-08-12 19:30,13,852,852,852,852,0
20081201|2008-08-12 21:00,13,852,852,851.5,851.5,0
20081201|2008-08-13 01:30,13,855,855,855,855,0
20081201|2008-08-13 03:00,13,852.75,852.75,852.25,852.25,0
20081201|2008-08-13 03:30,13,853,853,853,853,0
20081201|2008-08-13 04:30,13,852,852,852,852,0
20081201|2008-08-13 05:00,13,852.75,852.75,852.75,852.75,0
20081201|2008-08-13 05:30,13,853,853,853,853,0
20081201|2008-08-13 09:30,13,853,868,852,864,1
20081201|2008-08-13 10:00,13,864.75,882.5,864.5,877.25,1
20081201|2008-08-13 10:30,13,877.25,897,877,894.5,1
20081201|2008-08-13 11:00,13,894.5,897.5,890.5,897.5,0
20081201|2008-08-13 11:30,13,897.5,909,891.25,909,0
20081201|2008-08-13 12:00,13,909.25,909.25,908.25,909.25,0
20081201|2008-08-13 12:30,13,909.25,909.25,909.25,909.25,0
20081201|2008-08-13 13:00,13,909.25,909.25,908.25,909,0
20081201|2008-08-13 14:00,13,909.25,909.25,909.25,909.25,0
20081201|2008-08-13 18:00,14,904,919.25,904,919,0
20081201|2008-08-13 18:30,14,918.25,918.25,917,917,0
20081201|2008-08-13 19:00,14,917.25,919,917.25,917.75,0
20081201|2008-08-13 19:30,14,917,918.25,916.75,918.25,0
20081201|2008-08-13 20:00,14,918.25,919,916.75,916.75,0
20081201|2008-08-13 20:30,14,918.75,918.75,915.5,915.5,0
20081201|2008-08-13 21:30,14,919,920.5,918,918,0
20081201|2008-08-13 22:00,14,918,919.25,918,919,0
20081201|2008-08-13 23:00,14,919,919,919,919,0
20081201|2008-08-14 00:30,14,919.75,919.75,919.75,919.75,0
20081201|2008-08-14 01:00,14,915.5,915.5,915,915,0
20081201|2008-08-14 02:30,14,918.5,918.5,918.5,918.5,0
20081201|2008-08-14 03:00,14,919,921,919,921,0
20081201|2008-08-14 03:30,14,920,920,919,919,0
20081201|2008-08-14 04:00,14,920.75,922,919,919,0
20081201|2008-08-14 04:30,14,918.5,919,918.5,919,0
20081201|2008-08-14 05:30,14,920.25,922,920.25,922,0
20081201|2008-08-14 09:30,14,920.5,944,909,922,15
20081201|2008-08-14 10:00,14,922,931.5,909,915,1
20081201|2008-08-14 10:30,14,915.5,917,914.75,914.75,0
20081201|2008-08-14 11:00,14,915,915,898.25,902.25,1
20081201|2008-08-14 11:30,14,901.5,904.5,896.25,904.5,0
20081201|2008-08-14 12:00,14,905,912.25,904.75,907,0
20081201|2008-08-14 12:30,14,907.75,921,907.75,918.5,0
20081201|2008-08-14 13:00,14,918,922.75,908.5,921.25,1
20081201|2008-08-14 14:00,14,923.5,923.5,923.5,923.5,0
20081201|2008-08-15 09:30,15,907.75,914,907,909,3
20081201|2008-08-15 10:00,15,909.75,911.25,891,896.75,1
20081201|2008-08-15 10:30,15,897,899.25,886,894.25,0
20081201|2008-08-15 11:00,15,893.75,894.5,881,890,0
20081201|2008-08-15 11:30,15,889.25,891,886.25,889.75,0
20081201|2008-08-15 12:00,15,890,894.25,886.75,887,0
20081201|2008-08-15 12:30,15,887.75,891.75,886,891,0
20081201|2008-08-15 13:00,15,888.5,893,886.75,888.75,2
20081201|2008-08-15 14:00,15,885,885,885,885,0
20081201|2008-08-17 18:00,18,891,901,891,901,0
20081201|2008-08-17 18:30,18,899,899,898,898,0
20081201|2008-08-17 19:00,18,895,897.25,895,897.25,0
20081201|2008-08-17 19:30,18,896.75,902,896.75,900.5,0
20081201|2008-08-17 20:00,18,902,902,902,902,0
20081201|2008-08-17 21:00,18,901,901,899,900,0
20081201|2008-08-17 21:30,18,900,900,900,900,0
20081201|2008-08-17 22:00,18,899,899,899,899,0
20081201|2008-08-17 22:30,18,901,901,901,901,0
20081201|2008-08-17 23:00,18,901,901,901,901,0
20081201|2008-08-18 02:30,18,904,906,904,906,0
20081201|2008-08-18 03:00,18,899.75,899.75,899.75,899.75,0
20081201|2008-08-18 04:00,18,899,899,899,899,0
20081201|2008-08-18 05:30,18,896.75,896.75,896.75,896.75,0
20081201|2008-08-18 09:30,18,902.5,902.5,893.5,898.75,0
20081201|2008-08-18 10:00,18,899.5,909.25,897.25,909,0
20081201|2008-08-18 10:30,18,909.25,926.5,909,922.25,5
20081201|2008-08-18 11:00,18,922.25,931.25,918.25,922.25,1
20081201|2008-08-18 11:30,18,922.5,922.5,912.75,914.75,1
20081201|2008-08-18 12:00,18,914.75,920.25,912.75,918,1
20081201|2008-08-18 12:30,18,918,928.5,918,924,0
20081201|2008-08-18 13:00,18,923.75,925.25,910,917,7
20081201|2008-08-18 14:00,18,915.75,915.75,915.75,915.75,0
20081201|2008-08-18 18:00,19,913,913.25,908.25,908.25,0
20081201|2008-08-18 18:30,19,908,908.25,903.5,903.75,0
20081201|2008-08-18 19:00,19,903.5,904.25,903,904.25,0
20081201|2008-08-18 19:30,19,903,903.75,903,903.5,0
20081201|2008-08-18 20:00,19,903.5,904,903,903,0
20081201|2008-08-18 20:30,19,904,905.5,904,905.5,0
20081201|2008-08-18 21:00,19,905.75,905.75,904.75,905.5,0
20081201|2008-08-18 22:30,19,904.75,905.75,904.5,905.75,0
20081201|2008-08-18 23:30,19,905.75,905.75,905.75,905.75,0
20081201|2008-08-19 00:00,19,905.75,906.25,905.75,906.25,0
20081201|2008-08-19 01:00,19,906,906,906,906,0
20081201|2008-08-19 03:00,19,906.25,906.25,906.25,906.25,0
20081201|2008-08-19 04:00,19,905.25,905.25,905.25,905.25,0
20081201|2008-08-19 04:30,19,905.5,905.5,904.75,904.75,0
20081201|2008-08-19 05:00,19,905.5,905.5,905.5,905.5,0
20081201|2008-08-19 05:30,19,905.75,905.75,905.75,905.75,0
20081201|2008-08-19 06:00,19,906,906,906,906,0
20081201|2008-08-19 09:30,19,905.75,921,905,915.5,2
20081201|2008-08-19 10:00,19,915.5,926,915.5,922,0
20081201|2008-08-19 10:30,19,921.75,925,919.25,923.25,0
20081201|2008-08-19 11:00,19,923.5,925.5,912.75,918,1
20081201|2008-08-19 11:30,19,917.75,920.25,907,915.25,1
20081201|2008-08-19 12:00,19,914.75,917.75,905.25,908.5,0
20081201|2008-08-19 12:30,19,908.5,912.75,900,908,1
20081201|2008-08-19 13:00,19,908,912,900.5,901,0
20081201|2008-08-19 14:00,19,902.75,902.75,902.75,902.75,0
20081201|2008-08-19 18:00,20,902.75,904.75,901,904.75,0
20081201|2008-08-19 18:30,20,904.5,907,904.5,907,0
20081201|2008-08-19 19:00,20,907,907.75,907,907.75,0
20081201|2008-08-19 19:30,20,907,908.25,907,908.25,0
20081201|2008-08-19 20:00,20,906.75,906.75,906.75,906.75,0
20081201|2008-08-19 21:00,20,906.75,906.75,906.75,906.75,0
20081201|2008-08-19 22:30,20,908.25,908.25,908.25,908.25,0
20081201|2008-08-20 00:00,20,908.75,909.25,908.75,909.25,0
20081201|2008-08-20 00:30,20,909.25,910,909.25,910,0
20081201|2008-08-20 01:00,20,910.25,910.25,910.25,910.25,0
20081201|2008-08-20 02:00,20,910.25,910.25,910.25,910.25,0
20081201|2008-08-20 03:00,20,907.5,907.5,907.5,907.5,0
20081201|2008-08-20 04:30,20,910.75,910.75,910.75,910.75,0
20081201|2008-08-20 05:00,20,910.75,910.75,910.75,910.75,0
20081201|2008-08-20 05:30,20,910,910,909.5,909.5,0
20081201|2008-08-20 09:30,20,911.5,920.25,905.25,912.25,4
20081201|2008-08-20 10:00,20,913.25,916.5,911,913.5,0
20081201|2008-08-20 10:30,20,914.5,922.25,914.25,915,1
20081201|2008-08-20 11:00,20,914.75,921.75,914.75,919.25,0
20081201|2008-08-20 11:30,20,920,926.75,919.25,926.25,1
20081201|2008-08-20 12:00,20,926,929,923.5,927,0
20081201|2008-08-20 12:30,20,927,927.25,922.5,923.25,0
20081201|2008-08-20 13:00,20,922.75,929.75,919.75,928.5,2
20081201|2008-08-20 14:00,20,927.25,927.25,927.25,927.25,0
20081201|2008-08-20 18:00,21,927,927.75,925.5,926.75,0
20081201|2008-08-20 19:00,21,926,926,926,926,0
20081201|2008-08-20 19:30,21,926,926,926,926,0
20081201|2008-08-20 20:00,21,927.25,927.25,927.25,927.25,0
20081201|2008-08-20 21:00,21,927.5,928.5,927.5,928.5,0
20081201|2008-08-20 21:30,21,928.5,928.75,928.5,928.75,0
20081201|2008-08-20 22:00,21,929,929.75,929,929.5,0
20081201|2008-08-20 22:30,21,929.75,930,929.75,930,0
20081201|2008-08-20 23:30,21,930,930,930,930,0
20081201|2008-08-21 00:30,21,930.25,932.75,930.25,931.5,0
20081201|2008-08-21 01:00,21,931,931,930.75,930.75,0
20081201|2008-08-21 02:00,21,930.5,930.5,930.25,930.25,0
20081201|2008-08-21 03:00,21,930,930,930,930,0
20081201|2008-08-21 03:30,21,930,930,930,930,0
20081201|2008-08-21 05:00,21,930.5,930.5,930.5,930.5,0
20081201|2008-08-21 05:30,21,930.75,933.5,930.5,933.5,0
20081201|2008-08-21 09:30,21,937.5,982.5,937.5,975.25,19
20081201|2008-08-21 10:00,21,975.25,975.25,960.5,961.5,1
20081201|2008-08-21 10:30,21,961.5,966.5,960.25,962.5,0
20081201|2008-08-21 11:00,21,962.5,967,959.5,961.25,0
20081201|2008-08-21 11:30,21,961.25,964.25,955.75,958,0
20081201|2008-08-21 12:00,21,958,965,957,959,0
20081201|2008-08-21 12:30,21,959,961,954.5,960.75,0
20081201|2008-08-21 13:00,21,960.75,960.75,949.25,950.5,2
20081201|2008-08-21 14:00,21,950.75,950.75,950.75,950.75,0
20081201|2008-08-21 18:00,22,949,949.25,943,944.5,0
20081201|2008-08-21 18:30,22,945,945,938.25,938.25,0
20081201|2008-08-21 19:00,22,938.75,940.25,938.75,940.25,0
20081201|2008-08-21 19:30,22,940.75,940.75,939.5,940.25,0
20081201|2008-08-21 21:00,22,938.75,938.75,937.5,937.5,0
20081201|2008-08-21 21:30,22,937,937,937,937,0
20081201|2008-08-22 00:30,22,937.5,937.5,937,937.5,0
20081201|2008-08-22 01:30,22,937.5,937.5,937.5,937.5,0
20081201|2008-08-22 04:00,22,938,938,938,938,0
20081201|2008-08-22 04:30,22,938,938,938,938,0
20081201|2008-08-22 05:00,22,937,937,937,937,0
20081201|2008-08-22 05:30,22,940.25,941.25,940.25,941.25,0
20081201|2008-08-22 09:30,22,945,946,930.5,931.5,3
20081201|2008-08-22 10:00,22,932,933,924.75,933,4
20081201|2008-08-22 10:30,22,932.5,937.25,930,935.25,0
20081201|2008-08-22 11:00,22,935.75,935.75,929,932,0
20081201|2008-08-22 11:30,22,932,934.25,928.25,933,0
20081201|2008-08-22 12:00,22,933.25,933.75,930,930.25,0
20081201|2008-08-22 12:30,22,930.5,932.75,923.5,924.25,0
20081201|2008-08-22 13:00,22,925.75,927.25,920.75,921.75,1
20081201|2008-08-22 14:00,22,923,923,923,923,0
20081201|2008-08-24 18:00,25,926,939,924.5,936.25,0
20081201|2008-08-24 18:30,25,936.5,936.75,930.5,930.5,0
20081201|2008-08-24 19:00,25,930.5,930.5,925,925,0
20081201|2008-08-24 19:30,25,927,927.25,925,925,0
20081201|2008-08-24 20:00,25,925.75,932,925.75,932,0
20081201|2008-08-24 20:30,25,926,930,926,930,0
20081201|2008-08-24 21:30,25,931.5,931.5,931.5,931.5,0
20081201|2008-08-24 22:00,25,932,932,932,932,0
20081201|2008-08-25 00:00,25,933,933,933,933,0
20081201|2008-08-25 02:30,25,933,933,933,933,0
20081201|2008-08-25 03:30,25,932,932,932,932,0
20081201|2008-08-25 04:00,25,925.5,925.5,925.25,925.25,0
20081201|2008-08-25 05:00,25,930.25,930.25,930.25,930.25,0
20081201|2008-08-25 09:30,25,932,937,918.25,919,6
20081201|2008-08-25 10:00,25,919,922,906.5,908,1
20081201|2008-08-25 10:30,25,907,915,903,913.25,0
20081201|2008-08-25 11:00,25,913.5,914.25,908.5,910.25,1
20081201|2008-08-25 11:30,25,909.75,910.75,906.25,907,0
20081201|2008-08-25 12:00,25,907,910.75,904.5,910.75,0
20081201|2008-08-25 12:30,25,910.25,911,907.25,909,0
20081201|2008-08-25 13:00,25,908.75,909,898.75,901.5,3
20081201|2008-08-25 14:00,25,900,900,900,900,0
20081201|2008-08-25 18:00,26,900.5,903,900,900,0
20081201|2008-08-25 18:30,26,899,899,885,886.25,0
20081201|2008-08-25 19:00,26,887.25,887.25,885.75,885.75,0
20081201|2008-08-25 19:30,26,887,890.5,886.25,890.5,0
20081201|2008-08-25 20:00,26,891.25,893,889,892.5,0
20081201|2008-08-25 20:30,26,892.5,894.75,890.75,894.5,0
20081201|2008-08-25 21:00,26,890.5,890.5,890.5,890.5,0
20081201|2008-08-25 21:30,26,890.25,890.25,889.5,889.5,0
20081201|2008-08-25 22:00,26,890,890,886.5,886.5,0
20081201|2008-08-25 22:30,26,886,886,885.75,885.75,0
20081201|2008-08-26 01:00,26,889,889.5,889,889.5,0
20081201|2008-08-26 02:30,26,891.25,891.25,890,890,0
20081201|2008-08-26 03:00,26,890,890,890,890,0
20081201|2008-08-26 03:30,26,888,888,888,888,0
20081201|2008-08-26 04:30,26,884,884,883.75,883.75,0
20081201|2008-08-26 05:00,26,880.5,880.5,869.5,870,0
20081201|2008-08-26 05:30,26,870,873.5,869.5,872.5,0
20081201|2008-08-26 09:30,26,875,891.75,875,882.75,3
20081201|2008-08-26 10:00,26,881,890.75,878.5,887.25,1
20081201|2008-08-26 10:30,26,886.75,889.25,884,886.75,2
20081201|2008-08-26 11:00,26,886.5,890,882.25,887.75,0
20081201|2008-08-26 11:30,26,888,890,885.5,887.5,0
20081201|2008-08-26 12:00,26,888,890,885,889,0
20081201|2008-08-26 12:30,26,888.5,891,886.5,888.25,0
20081201|2008-08-26 13:00,26,887.5,890.5,885,888.5,0
20081201|2008-08-26 14:00,26,888,888,888,888,0
20081201|2008-08-26 18:00,27,888.5,890,887.5,887.5,0
20081201|2008-08-26 18:30,27,886.5,889.25,886.5,888,0
20081201|2008-08-26 19:00,27,888,888,888,888,0
20081201|2008-08-26 19:30,27,889,894.25,889,893,0
20081201|2008-08-26 20:30,27,891.75,892.5,891.5,892.5,0
20081201|2008-08-26 21:00,27,892,892,891.5,891.5,0
20081201|2008-08-26 21:30,27,892,892,891.75,891.75,0
20081201|2008-08-26 22:00,27,893.5,893.5,893.5,893.5,0
20081201|2008-08-26 23:00,27,894.25,895,894.25,895,0
20081201|2008-08-27 01:30,27,894.25,894.25,894.25,894.25,0
20081201|2008-08-27 02:30,27,894,894,891.75,891.75,0
20081201|2008-08-27 03:00,27,890.5,890.5,890.5,890.5,0
20081201|2008-08-27 04:00,27,891,891,891,891,0
20081201|2008-08-27 04:30,27,891,894,891,894,0
20081201|2008-08-27 05:00,27,894,895,894,895,0
20081201|2008-08-27 05:30,27,891.75,891.75,891.5,891.5,0
20081201|2008-08-27 09:30,27,889.5,893,868.25,870.5,6
20081201|2008-08-27 10:00,27,870.5,873.75,860.25,861.5,1
20081201|2008-08-27 10:30,27,860.5,866,858.75,864.75,0
20081201|2008-08-27 11:00,27,864.75,867.5,863.5,865,0
20081201|2008-08-27 11:30,27,864.75,865,858.5,859.75,0
20081201|2008-08-27 12:00,27,859.75,862,858.25,861.5,0
20081201|2008-08-27 12:30,27,861.5,862.75,856.5,861.5,1
20081201|2008-08-27 13:00,27,862,866.25,860.25,863,1
20081201|2008-08-27 14:00,27,863,863,863,863,0
20081201|2008-08-27 18:00,28,863.5,863.5,863,863.5,0
20081201|2008-08-27 18:30,28,863.25,863.25,863,863,0
20081201|2008-08-27 19:00,28,862,862.5,860.75,860.75,0
20081201|2008-08-27 19:30,28,860,860,858.25,858.25,0
20081201|2008-08-27 20:00,28,859.75,859.75,859.75,859.75,0
20081201|2008-08-27 20:30,28,860,863.25,860,863,0
20081201|2008-08-27 21:00,28,863,863,863,863,0
20081201|2008-08-27 21:30,28,863,863,863,863,0
20081201|2008-08-27 22:00,28,863.5,863.5,863,863,0
20081201|2008-08-28 00:00,28,864.5,865.5,864.5,865.5,0
20081201|2008-08-28 01:00,28,864,864,864,864,0
20081201|2008-08-28 02:00,28,864,864,864,864,0
20081201|2008-08-28 04:30,28,863,863,863,863,0
20081201|2008-08-28 05:00,28,860.25,861.5,855,856,0
20081201|2008-08-28 09:30,28,855.5,856,838.75,852.5,9
20081201|2008-08-28 10:00,28,852.5,857.75,847,849,1
20081201|2008-08-28 10:30,28,849,851.5,843.75,845,0
20081201|2008-08-28 11:00,28,845,851.5,845,846.75,0
20081201|2008-08-28 11:30,28,846.75,850,844,849.25,0
20081201|2008-08-28 12:00,28,849,851,845,847,0
20081201|2008-08-28 12:30,28,846.75,850,845.5,847.75,0
20081201|2008-08-28 13:00,28,847.5,850.75,846.5,847,1
20081201|2008-08-28 14:00,28,847.25,847.25,847.25,847.25,0
20081201|2008-08-28 18:00,29,847.25,848.5,847,848,0
20081201|2008-08-28 18:30,29,848,849,847.5,847.5,0
20081201|2008-08-28 19:00,29,847.5,850.25,847,847,0
20081201|2008-08-28 19:30,29,847,847,847,847,0
20081201|2008-08-28 20:00,29,847,849.25,847,849.25,0
20081201|2008-08-28 21:00,29,848.25,848.25,848,848,0
20081201|2008-08-28 21:30,29,848,848,848,848,0
20081201|2008-08-28 22:30,29,849,850,849,850,0
20081201|2008-08-28 23:00,29,850,850.25,850,850.25,0
20081201|2008-08-28 23:30,29,850.5,853,850.5,853,0
20081201|2008-08-29 00:30,29,853,853.75,853,853.75,0
20081201|2008-08-29 01:00,29,851.25,851.25,851,851,0
20081201|2008-08-29 01:30,29,850.75,850.75,850,850,0
20081201|2008-08-29 02:00,29,849.75,849.75,848.75,848.75,0
20081201|2008-08-29 02:30,29,848.5,848.5,847,847,0
20081201|2008-08-29 03:00,29,847,847,845.5,845.5,0
20081201|2008-08-29 03:30,29,845.5,845.5,844,844,0
20081201|2008-08-29 04:00,29,844,844,844,844,0
20081201|2008-08-29 04:30,29,844,844,844,844,0
20081201|2008-08-29 05:00,29,844,844,842.5,842.5,0
20081201|2008-08-29 05:30,29,842.5,843.25,842.5,842.75,0
20081201|2008-08-29 09:30,29,842,848.75,840.25,848.25,4
20081201|2008-08-29 10:00,29,848.5,849.75,846,846.75,1
20081201|2008-08-29 10:30,29,847.25,848.75,846,848.5,0
20081201|2008-08-29 11:00,29,848.25,849.5,846.75,847.5,0
20081201|2008-08-29 11:30,29,847.5,848,843,844.25,0
20081201|2008-08-29 12:00,29,844,844.25,841,842,0
20081201|2008-08-29 12:30,29,841.75,846,840.75,842.75,0
20081201|2008-08-29 13:00,29,843,844.5,835.25,838,4
20081201|2008-08-29 14:00,29,839.5,839.5,839.5,839.5,0
20081201|2008-09-01 18:00,2,834,834,826.25,826.25,0
20081201|2008-09-01 18:30,2,826.5,827,826,826.5,0
20081201|2008-09-01 19:00,2,827.25,827.5,824,824.5,0
20081201|2008-09-01 19:30,2,824.25,826,824.25,825.25,0
20081201|2008-09-01 20:00,2,825.25,826,825,826,0
20081201|2008-09-01 21:00,2,824.25,824.5,824.25,824.5,0
20081201|2008-09-01 21:30,2,824.5,824.5,824.5,824.5,0
20081201|2008-09-01 22:00,2,824.5,826,824,826,0
20081201|2008-09-01 23:30,2,827.5,827.5,827.5,827.5,0
20081201|2008-09-02 00:30,2,826,828,826,828,0
20081201|2008-09-02 01:00,2,827.5,827.5,827.5,827.5,0
20081201|2008-09-02 01:30,2,824,824,823.25,823.5,0
20081201|2008-09-02 02:00,2,823.75,823.75,823.25,823.25,0
20081201|2008-09-02 02:30,2,824,824,824,824,0
20081201|2008-09-02 03:00,2,824,824,820,820,0
20081201|2008-09-02 03:30,2,820,821,813.75,814,0
20081201|2008-09-02 04:00,2,814,814,811,811,0
20081201|2008-09-02 04:30,2,811,811,809,809,0
20081201|2008-09-02 05:00,2,811.25,811.25,810,811.25,0
20081201|2008-09-02 05:30,2,812,812,810,811,0
20081201|2008-09-02 06:00,2,811,811,811,811,0
20081201|2008-09-02 09:30,2,810.25,819,805,810.5,15
20081201|2008-09-02 10:00,2,810.25,810.25,802.25,808.5,6
20081201|2008-09-02 10:30,2,808.25,808.5,801.75,802.5,0
20081201|2008-09-02 11:00,2,803.5,803.75,800.5,803,1
20081201|2008-09-02 11:30,2,803,806.5,800.75,806,0
20081201|2008-09-02 12:00,2,806,815.75,806,809.25,0
20081201|2008-09-02 12:30,2,809,812.5,805.5,807.5,0
20081201|2008-09-02 13:00,2,806.75,815,806.75,809,4
20081201|2008-09-02 14:00,2,811.25,811.25,811.25,811.25,0
20081201|2008-09-02 18:00,3,811,816.5,810.5,816,1
20081201|2008-09-02 18:30,3,815,815,813,813,0
20081201|2008-09-02 19:00,3,812.5,812.5,809,810,0
20081201|2008-09-02 19:30,3,809,809,805.5,805.5,0
20081201|2008-09-02 20:00,3,806,807,805.5,807,0
20081201|2008-09-02 20:30,3,806.25,807.5,806.25,807.5,0
20081201|2008-09-02 21:00,3,807.25,807.25,807.25,807.25,0
20081201|2008-09-02 21:30,3,807.25,807.25,807.25,807.25,0
20081201|2008-09-02 22:00,3,807.25,809.75,807.25,808,0
20081201|2008-09-02 23:30,3,809.25,810.25,809.25,810.25,0
20081201|2008-09-03 00:30,3,811,812,811,812,0
20081201|2008-09-03 01:30,3,813.75,813.75,813.75,813.75,0
20081201|2008-09-03 02:00,3,815.75,815.75,815.75,815.75,0
20081201|2008-09-03 03:00,3,807,807,806.75,806.75,0
20081201|2008-09-03 03:30,3,806.75,806.75,806.75,806.75,0
20081201|2008-09-03 04:00,3,808,808,808,808,0
20081201|2008-09-03 04:30,3,806.75,806.75,806,806,0
20081201|2008-09-03 05:00,3,806,806,806,806,0
20081201|2008-09-03 09:30,3,809,819,808,813.5,9
20081201|2008-09-03 10:00,3,813.5,813.75,804,808,4
20081201|2008-09-03 10:30,3,808,813,807.25,813,1
20081201|2008-09-03 11:00,3,813.25,814.5,812,813.25,0
20081201|2008-09-03 11:30,3,813.5,814.75,813,814.5,0
20081201|2008-09-03 12:00,3,814.5,821,813.75,817.5,2
20081201|2008-09-03 12:30,3,818.25,821,816.25,820.5,0
20081201|2008-09-03 13:00,3,820.75,820.75,815.25,817.75,2
20081201|2008-09-03 14:00,3,819,819,819,819,0
20081201|2008-09-03 18:00,4,820.75,822.5,819,819,0
20081201|2008-09-03 18:30,4,821,821,821,821,0
20081201|2008-09-03 19:00,4,822.25,822.25,822.25,822.25,0
20081201|2008-09-03 20:00,4,822,822.25,822,822,0
20081201|2008-09-03 20:30,4,821.5,821.5,821.5,821.5,0
20081201|2008-09-03 21:00,4,820.5,823,819.5,823,0
20081201|2008-09-03 23:30,4,822,822,822,822,0
20081201|2008-09-04 01:30,4,821.25,821.25,819.25,819.25,0
20081201|2008-09-04 02:30,4,819,819,819,819,0
20081201|2008-09-04 03:00,4,821.5,823.25,821.5,823.25,0
20081201|2008-09-04 03:30,4,823.5,824,823.5,824,0
20081201|2008-09-04 04:00,4,824,824.25,824,824.25,0
20081201|2008-09-04 04:30,4,823.75,825,823.75,825,0
20081201|2008-09-04 05:00,4,825,825.5,825,825.5,0
20081201|2008-09-04 05:30,4,825.5,825.5,825.5,825.5,0
20081201|2008-09-04 09:30,4,822.75,826,816.5,819,6
20081201|2008-09-04 10:00,4,819.25,821.25,814,816.75,2
20081201|2008-09-04 10:30,4,816.5,818.5,814.25,818,0
20081201|2008-09-04 11:00,4,818,822.75,816.5,818.25,0
20081201|2008-09-04 11:30,4,818.75,819,817.25,818.25,0
20081201|2008-09-04 12:00,4,817,819.75,815,817,0
20081201|2008-09-04 12:30,4,817,819.25,815,815,0
20081201|2008-09-04 13:00,4,814.75,819,814.5,818,2
20081201|2008-09-04 14:00,4,819,819,819,819,0
20081201|2008-09-04 18:00,5,817,817,809,809,0
20081201|2008-09-04 18:30,5,809.25,809.5,807.5,807.5,0
20081201|2008-09-04 19:00,5,807.5,807.5,806,806.25,0
20081201|2008-09-04 19:30,5,807.25,807.25,804.5,806.25,0
20081201|2008-09-04 20:00,5,805,805,804.5,804.5,0
20081201|2008-09-04 20:30,5,805.5,805.5,805,805,0
20081201|2008-09-04 21:00,5,804.5,804.5,804.5,804.5,0
20081201|2008-09-04 23:30,5,804.5,804.5,804.5,804.5,0
20081201|2008-09-05 03:00,5,804.5,804.5,803,803,0
20081201|2008-09-05 03:30,5,803,803,800,800.25,0
20081201|2008-09-05 04:00,5,800,800,798.5,798.5,1
20081201|2008-09-05 04:30,5,799.25,799.25,798.5,798.5,0
20081201|2008-09-05 05:30,5,798.5,799.25,798,798.25,0
20081201|2008-09-05 09:30,5,798.5,800.75,790.25,792.5,8
20081201|2008-09-05 10:00,5,791.75,797.25,791.75,792.75,0
20081201|2008-09-05 10:30,5,793.25,794.25,789.5,791.75,1
20081201|2008-09-05 11:00,5,792,794.75,789.75,790.75,0
20081201|2008-09-05 11:30,5,790.75,793,788.75,791.25,0
20081201|2008-09-05 12:00,5,791.25,792,790,790.5,0
20081201|2008-09-05 12:30,5,790.5,790.5,787.5,788.5,1
20081201|2008-09-05 13:00,5,788.5,795.25,788.25,795,1
20081201|2008-09-05 14:00,5,795,795,795,795,0
20081201|2008-09-07 18:00,8,797,809.75,797,801.25,1
20081201|2008-09-07 18:30,8,801.25,805,801.25,804.5,0
20081201|2008-09-07 19:00,8,805,806,804,804,0
20081201|2008-09-07 19:30,8,803.25,803.25,803,803,0
20081201|2008-09-07 20:00,8,801,804.5,801,802,0
20081201|2008-09-07 20:30,8,804.25,804.25,802.5,802.5,0
20081201|2008-09-07 21:00,8,802.25,802.25,801.75,801.75,0
20081201|2008-09-07 21:30,8,803.5,803.5,803.5,803.5,0
20081201|2008-09-07 22:00,8,804,804,804,804,0
20081201|2008-09-07 22:30,8,805.75,806.75,805.75,806.75,0
20081201|2008-09-08 03:30,8,802,802,802,802,0
20081201|2008-09-08 04:30,8,800,800,800,800,0
20081201|2008-09-08 05:00,8,797,797,791.25,791.5,0
20081201|2008-09-08 05:30,8,791.25,792.25,791.25,792.25,0
20081201|2008-09-08 09:30,8,794,795.25,784.75,790.75,5
20081201|2008-09-08 10:00,8,790.75,792.75,787,787,0
20081201|2008-09-08 10:30,8,786.75,789.5,785.5,787,0
20081201|2008-09-08 11:00,8,787.25,790,786.5,787.75,0
20081201|2008-09-08 11:30,8,787.75,789.25,786.5,789.25,0
20081201|2008-09-08 12:00,8,788.5,793,785,786.25,1
20081201|2008-09-08 12:30,8,786.75,797.5,786,788.25,1
20081201|2008-09-08 13:00,8,788,790,782.25,782.75,2
20081201|2008-09-08 14:00,8,784.75,784.75,784.75,784.75,0
20081201|2008-09-08 18:00,9,783.75,783.75,781.75,783,0
20081201|2008-09-08 18:30,9,782.25,782.25,781.5,781.5,0
20081201|2008-09-08 19:00,9,782,782,779,779,0
20081201|2008-09-08 19:30,9,779,779,778.75,779,0
20081201|2008-09-08 20:00,9,779,779,778.75,778.75,0
20081201|2008-09-08 20:30,9,778.75,779,778.75,779,0
20081201|2008-09-08 21:00,9,779,779,778.75,778.75,0
20081201|2008-09-08 21:30,9,778.75,778.75,774,776,0
20081201|2008-09-08 22:30,9,775,775,774.5,775,0
20081201|2008-09-08 23:00,9,774,774.5,774,774.5,0
20081201|2008-09-08 23:30,9,775,775,775,775,0
20081201|2008-09-09 00:00,9,774,774,773.25,773.25,0
20081201|2008-09-09 00:30,9,773.25,774.5,773.25,773.25,0
20081201|2008-09-09 01:00,9,773.25,773.25,773,773,0
20081201|2008-09-09 02:00,9,774.75,774.75,774.75,774.75,0
20081201|2008-09-09 02:30,9,770.25,770.25,770.25,770.25,0
20081201|2008-09-09 03:00,9,770.25,770.25,770.25,770.25,0
20081201|2008-09-09 03:30,9,770.25,770.25,770,770,0
20081201|2008-09-09 04:00,9,768.75,772,768.75,768.75,0
20081201|2008-09-09 04:30,9,772,772,772,772,0
20081201|2008-09-09 05:00,9,772,772.5,772,772.5,0
20081201|2008-09-09 05:30,9,771.5,771.5,769.25,769.25,0
20081201|2008-09-09 09:30,9,770.5,770.5,762.25,767.75,7
20081201|2008-09-09 10:00,9,767.5,770,765.5,768.5,0
20081201|2008-09-09 10:30,9,768.25,771,766.5,767,0
20081201|2008-09-09 11:00,9,767.5,771,766.5,771,0
20081201|2008-09-09 11:30,9,771.25,781.25,770.5,776.5,0
20081201|2008-09-09 12:00,9,776.5,780.25,776,779,0
20081201|2008-09-09 12:30,9,779.25,782.5,772.25,775,0
20081201|2008-09-09 13:00,9,774.25,776.5,770,771.25,1
20081201|2008-09-09 14:00,9,772,772,772,772,0
20081201|2008-09-09 18:00,10,770,771.5,769,771,0
20081201|2008-09-09 18:30,10,771,771,768.5,768.5,0
20081201|2008-09-09 19:00,10,768.5,768.5,768,768,0
20081201|2008-09-09 19:30,10,767,767.25,767,767.25,0
20081201|2008-09-09 20:00,10,767.75,770,767.75,770,0
20081201|2008-09-09 20:30,10,770.75,771.5,769.25,771.5,0
20081201|2008-09-09 21:00,10,771.5,771.5,771,771.25,0
20081201|2008-09-09 22:00,10,770.25,770.25,769.5,770,0
20081201|2008-09-09 22:30,10,770,770,770,770,0
20081201|2008-09-09 23:00,10,771.75,772,771.75,772,0
20081201|2008-09-09 23:30,10,772,772,772,772,0
20081201|2008-09-10 00:00,10,772,772,772,772,0
20081201|2008-09-10 00:30,10,772.25,772.75,772.25,772.5,0
20081201|2008-09-10 01:00,10,772.5,773,772.5,772.5,0
20081201|2008-09-10 01:30,10,772.5,772.5,772.25,772.25,0
20081201|2008-09-10 02:00,10,774,774,774,774,0
20081201|2008-09-10 02:30,10,774,776.25,774,776.25,0
20081201|2008-09-10 03:30,10,777,778,777,778,0
20081201|2008-09-10 04:00,10,778.25,779.25,778.25,779.25,0
20081201|2008-09-10 04:30,10,777,777,776,776,0
20081201|2008-09-10 05:00,10,775.5,775.5,775.5,775.5,0
20081201|2008-09-10 09:30,10,771.75,772.25,759.75,761.25,9
20081201|2008-09-10 10:00,10,761.25,762.25,760,760.75,0
20081201|2008-09-10 10:30,10,760.75,761.75,757.5,759.75,0
20081201|2008-09-10 11:00,10,759.75,762,759.25,761.25,0
20081201|2008-09-10 11:30,10,761,764,759.75,761,0
20081201|2008-09-10 12:00,10,761,762,760.25,761.75,0
20081201|2008-09-10 12:30,10,761.75,768.5,761.75,765.5,3
20081201|2008-09-10 13:00,10,765.5,767.5,763.75,763.75,3
20081201|2008-09-10 14:00,10,764,764,764,764,0
20081201|2008-09-10 18:00,11,764,764.5,763.5,764,0
20081201|2008-09-10 18:30,11,764,764,763.5,763.5,0
20081201|2008-09-10 19:00,11,762.5,762.5,762.5,762.5,0
20081201|2008-09-10 19:30,11,762.5,762.5,762.5,762.5,0
20081201|2008-09-10 20:00,11,763.25,763.5,763.25,763.5,0
20081201|2008-09-10 20:30,11,763.5,763.5,763,763.5,0
20081201|2008-09-10 21:00,11,763.5,764.5,763.5,763.75,0
20081201|2008-09-10 21:30,11,766,767.5,766,767.5,0
20081201|2008-09-10 23:30,11,764.25,764.25,764.25,764.25,0
20081201|2008-09-11 01:00,11,763.5,763.5,763.5,763.5,0
20081201|2008-09-11 01:30,11,763.75,764,763.75,764,0
20081201|2008-09-11 02:00,11,762.75,762.75,762.75,762.75,0
20081201|2008-09-11 02:30,11,762.75,764,762.75,764,0
20081201|2008-09-11 03:00,11,763,763,760.25,760.25,0
20081201|2008-09-11 03:30,11,760,760,758.75,758.75,0
20081201|2008-09-11 04:00,11,759.5,759.5,759.5,759.5,0
20081201|2008-09-11 04:30,11,759.5,759.5,759.5,759.5,0
20081201|2008-09-11 05:00,11,759.5,761.25,759.5,761.25,0
20081201|2008-09-11 05:30,11,757.5,761.25,757.5,757.5,0
20081201|2008-09-11 09:30,11,756.25,761.25,754.5,759.75,3
20081201|2008-09-11 10:00,11,759.5,768.75,759.25,768.5,0
20081201|2008-09-11 10:30,11,767.25,770.75,767,769.5,0
20081201|2008-09-11 11:00,11,769.5,770.5,768,769.5,0
20081201|2008-09-11 11:30,11,770,770,767.75,768.5,0
20081201|2008-09-11 12:00,11,768,770.25,763.75,766,0
20081201|2008-09-11 12:30,11,766,769.75,763.5,769.25,0
20081201|2008-09-11 13:00,11,769.25,769.25,763.25,764.25,0
20081201|2008-09-11 14:00,11,764.25,764.25,764.25,764.25,0
20081201|2008-09-11 18:00,12,764.5,768.5,764.5,766,0
20081201|2008-09-11 18:30,12,766,769,766,769,0
20081201|2008-09-11 19:00,12,766.5,766.5,765,765,0
20081201|2008-09-11 19:30,12,765,765,765,765,0
20081201|2008-09-11 20:00,12,766.5,766.5,766.5,766.5,0
20081201|2008-09-11 20:30,12,766.75,766.75,766.75,766.75,0
20081201|2008-09-11 21:00,12,766.75,766.75,766.75,766.75,0
20081201|2008-09-11 21:30,12,766.25,766.75,766.25,766.75,0
20081201|2008-09-11 22:30,12,768,769,768,769,0
20081201|2008-09-11 23:00,12,769,769,769,769,0
20081201|2008-09-12 00:00,12,770,770,770,770,0
20081201|2008-09-12 01:30,12,770,770,770,770,0
20081201|2008-09-12 02:00,12,772,772,772,772,0
20081201|2008-09-12 02:30,12,772,772,772,772,0
20081201|2008-09-12 03:00,12,772,772,772,772,0
20081201|2008-09-12 03:30,12,772.25,773,772.25,773,0
20081201|2008-09-12 04:00,12,774.5,774.5,774.25,774.25,0
20081201|2008-09-12 05:00,12,773.75,773.75,773.75,773.75,0
20081201|2008-09-12 05:30,12,774.5,776,774.5,775.5,0
20081201|2008-09-12 09:30,12,773.5,778,760.25,761,12
20081201|2008-09-12 10:00,12,760.25,762,755.75,760.25,0
20081201|2008-09-12 10:30,12,760,761,758.5,760,0
20081201|2008-09-12 11:00,12,760.5,761,757,759.75,0
20081201|2008-09-12 11:30,12,760,767,758.5,760,1
20081201|2008-09-12 12:00,12,760.75,764,756.75,758.5,0
20081201|2008-09-12 12:30,12,759,763.75,756,761.5,0
20081201|2008-09-12 13:00,12,760.25,764.5,757.75,759,0
20081201|2008-09-12 14:00,12,759.5,759.5,759.5,759.5,0
20081201|2008-09-14 18:00,15,767.25,767.25,760.25,763.75,0
20081201|2008-09-14 18:30,15,764.25,764.25,764.25,764.25,0
20081201|2008-09-14 19:00,15,766.5,766.5,766.5,766.5,0
20081201|2008-09-14 19:30,15,765.25,765.25,765.25,765.25,0
20081201|2008-09-14 21:30,15,765.25,765.25,765.25,765.25,0
20081201|2008-09-14 23:30,15,763.25,763.25,763.25,763.25,0
20081201|2008-09-15 01:00,15,763.25,763.5,763.25,763.5,0
20081201|2008-09-15 03:00,15,762,762,762,762,0
20081201|2008-09-15 03:30,15,762,762,760,760,0
20081201|2008-09-15 04:00,15,760,760,758,758,0
20081201|2008-09-15 04:30,15,758,758,750.25,751,0
20081201|2008-09-15 05:00,15,751,751.75,750.25,750.25,0
20081201|2008-09-15 05:30,15,750.25,760,750,760,0
20081201|2008-09-15 06:00,15,760,760,760,760,0
20081201|2008-09-15 09:30,15,752.75,756.25,748.75,755.5,14
20081201|2008-09-15 10:00,15,755.75,776,755.75,765.75,5
20081201|2008-09-15 10:30,15,766,770.25,763.75,768.75,0
20081201|2008-09-15 11:00,15,769.5,774.25,766,769.25,0
20081201|2008-09-15 11:30,15,769.75,772.75,769,770.25,0
20081201|2008-09-15 12:00,15,770.5,778,770,776.75,0
20081201|2008-09-15 12:30,15,776.25,776.5,766.5,767.75,0
20081201|2008-09-15 13:00,15,767.75,768.25,763,767,4
20081201|2008-09-15 14:00,15,763.5,763.5,763.5,763.5,0
20081201|2008-09-15 18:00,16,762.75,766,761.5,766,0
20081201|2008-09-15 18:30,16,766.5,766.5,766.5,766.5,0
20081201|2008-09-15 19:00,16,766.5,766.5,766.5,766.5,0
20081201|2008-09-15 19:30,16,765.5,767,765.5,767,0
20081201|2008-09-15 20:00,16,767.5,768,766.5,768,0
20081201|2008-09-15 20:30,16,767.75,767.75,766.5,766.5,0
20081201|2008-09-15 21:00,16,766,766,763.5,763.5,0
20081201|2008-09-15 21:30,16,763,763,761.5,762.25,0
20081201|2008-09-15 22:00,16,761.5,761.5,758,758,0
20081201|2008-09-15 22:30,16,757.25,757.25,755.5,755.5,0
20081201|2008-09-15 23:00,16,759.5,759.5,752,752,0
20081201|2008-09-15 23:30,16,756,756,754.5,754.5,0
20081201|2008-09-16 00:00,16,755.5,756,755.5,756,0
20081201|2008-09-16 01:00,16,755,755,755,755,0
20081201|2008-09-16 01:30,16,756,756,756,756,0
20081201|2008-09-16 02:00,16,754.75,754.75,754,754,0
20081201|2008-09-16 03:30,16,755,755,755,755,0
20081201|2008-09-16 05:00,16,752.5,752.5,752.5,752.5,0
20081201|2008-09-16 05:30,16,753,753,752.25,752.25,0
20081201|2008-09-16 09:30,16,753.25,756.75,747.75,748.5,5
20081201|2008-09-16 10:00,16,748.5,755,747.5,748.75,0
20081201|2008-09-16 10:30,16,749,750,743,748.5,2
20081201|2008-09-16 11:00,16,749.25,750,739.75,743,1
20081201|2008-09-16 11:30,16,743.75,745,735,735.5,2
20081201|2008-09-16 12:00,16,735.5,741,732.75,732.75,0
20081201|2008-09-16 12:30,16,732.5,742,731.5,736.25,0
20081201|2008-09-16 13:00,16,736.5,742,731.25,732.25,7
20081201|2008-09-16 14:00,16,734.5,734.5,734.5,734.5,0
20081201|2008-09-16 18:00,17,734.5,741.75,733.75,740.5,0
20081201|2008-09-16 18:30,17,741,747.5,739.5,747.5,0
20081201|2008-09-16 19:00,17,745,745,743,744.75,0
20081201|2008-09-16 19:30,17,746,746,746,746,0
20081201|2008-09-16 20:00,17,745,746,745,746,0
20081201|2008-09-16 20:30,17,745,746,745,746,0
20081201|2008-09-16 21:00,17,746,746,746,746,0
20081201|2008-09-16 22:00,17,746.5,746.5,746.5,746.5,0
20081201|2008-09-16 22:30,17,745.25,745.25,745.25,745.25,0
20081201|2008-09-16 23:00,17,745,745,745,745,0
20081201|2008-09-16 23:30,17,742.5,742.5,742.5,742.5,0
20081201|2008-09-17 00:00,17,742.5,742.5,740,740.25,0
20081201|2008-09-17 00:30,17,740.25,740.25,740.25,740.25,0
20081201|2008-09-17 02:30,17,745.75,747.5,744.25,745,0
20081201|2008-09-17 03:00,17,747.5,747.5,747,747,0
20081201|2008-09-17 04:30,17,748.5,748.5,748.5,748.5,0
20081201|2008-09-17 05:30,17,747.5,748,747,748,0
20081201|2008-09-17 09:30,17,740.5,748.5,730,740.5,5
20081201|2008-09-17 10:00,17,740.75,743.5,737.25,739.25,0
20081201|2008-09-17 10:30,17,739.25,746.5,735,743.25,0
20081201|2008-09-17 11:00,17,743,752.75,742.25,745,1
20081201|2008-09-17 11:30,17,744.5,747.25,744.5,745.75,0
20081201|2008-09-17 12:00,17,745.5,747,743,743,0
20081201|2008-09-17 12:30,17,743.75,754.25,743,754,0
20081201|2008-09-17 13:00,17,754.25,766,753.5,763.75,3
20081201|2008-09-17 14:00,17,761.5,761.5,761.5,761.5,0
20081201|2008-09-17 18:00,18,764.5,772,761.5,761.5,0
20081201|2008-09-17 18:30,18,761.5,761.5,761.5,761.5,0
20081201|2008-09-17 19:00,18,761.5,761.5,761.5,761.5,0
20081201|2008-09-17 19:30,18,765,767,765,767,0
20081201|2008-09-17 20:30,18,764.5,765.5,764.5,765,0
20081201|2008-09-17 21:00,18,765,765.75,761.5,761.5,0
20081201|2008-09-17 21:30,18,761.5,761.5,761,761.5,0
20081201|2008-09-17 22:00,18,762.5,762.5,760,760,0
20081201|2008-09-17 22:30,18,757,757,755.5,755.5,0
20081201|2008-09-18 02:30,18,760.25,761.5,760.25,761.5,0
20081201|2008-09-18 03:00,18,761.75,761.75,761.75,761.75,0
20081201|2008-09-18 04:30,18,765.5,765.75,765.5,765.75,0
20081201|2008-09-18 05:00,18,769.5,770,769.25,770,0
20081201|2008-09-18 05:30,18,770,770.25,770,770.25,0
20081201|2008-09-18 09:30,18,764.25,765.5,750.25,754,8
20081201|2008-09-18 10:00,18,754,758.5,749.25,750,0
20081201|2008-09-18 10:30,18,749.5,749.5,733,737.75,0
20081201|2008-09-18 11:00,18,737.5,738.5,733,737,0
20081201|2008-09-18 11:30,18,736.75,736.75,730.5,733,0
20081201|2008-09-18 12:00,18,733,740.5,732.25,733.75,0
20081201|2008-09-18 12:30,18,734.75,741,734.75,735.25,0
20081201|2008-09-18 13:00,18,736,736,731.5,731.75,1
20081201|2008-09-18 14:00,18,734.25,734.25,734.25,734.25,0
20081201|2008-09-18 18:00,19,735.5,741.25,734.25,740,0
20081201|2008-09-18 18:30,19,740.25,741.75,740,741.5,0
20081201|2008-09-18 19:00,19,741.5,741.5,741.25,741.25,0
20081201|2008-09-18 19:30,19,740.25,740.25,738,738,0
20081201|2008-09-18 20:00,19,739,739.75,739,739,0
20081201|2008-09-18 20:30,19,740.75,742,740,742,0
20081201|2008-09-18 21:00,19,740.25,740.25,740.25,740.25,0
20081201|2008-09-18 21:30,19,739,740,739,740,0
20081201|2008-09-18 22:00,19,740,740,737.75,737.75,0
20081201|2008-09-18 22:30,19,737.75,737.75,737.75,737.75,0
20081201|2008-09-18 23:30,19,740,740,740,740,0
20081201|2008-09-19 00:00,19,740,740,740,740,0
20081201|2008-09-19 02:30,19,741.75,742,741.75,742,0
20081201|2008-09-19 03:00,19,742,742.5,742,742.5,0
20081201|2008-09-19 04:00,19,743.5,744,743,744,0
20081201|2008-09-19 04:30,19,743.25,743.5,743.25,743.5,0
20081201|2008-09-19 05:00,19,742.75,743,742.5,743,0
20081201|2008-09-19 05:30,19,743,743,742,743,0
20081201|2008-09-19 09:30,19,744.5,752.5,739.75,742.75,6
20081201|2008-09-19 10:00,19,742.25,745.25,742.25,745,0
20081201|2008-09-19 10:30,19,746,752.5,746,752.5,0
20081201|2008-09-19 11:00,19,752.75,757.25,751,756.75,0
20081201|2008-09-19 11:30,19,756.25,757.5,750,757,0
20081201|2008-09-19 12:00,19,756.25,760,751.75,759.25,0
20081201|2008-09-19 12:30,19,758.5,759.25,756.25,758.5,0
20081201|2008-09-19 13:00,19,758.5,760,751.5,754.75,2
20081201|2008-09-19 14:00,19,756.5,756.5,756.5,756.5,0
20081201|2008-09-21 18:00,22,756.25,765.25,754.5,765,0
20081201|2008-09-21 18:30,22,765,770,761.5,768.25,0
20081201|2008-09-21 19:00,22,770,770,770,770,0
20081201|2008-09-21 19:30,22,768.5,768.5,768.5,768.5,0
20081201|2008-09-21 20:00,22,766.5,766.5,765.25,765.25,0
20081201|2008-09-21 21:00,22,762.75,767,762.75,767,0
20081201|2008-09-22 00:00,22,767.25,767.25,767.25,767.25,0
20081201|2008-09-22 01:00,22,767.25,767.25,767.25,767.25,0
20081201|2008-09-22 01:30,22,768.75,768.75,768.75,768.75,0
20081201|2008-09-22 02:00,22,769,769.25,769,769.25,0
20081201|2008-09-22 02:30,22,770,776,769.5,776,0
20081201|2008-09-22 05:00,22,775.25,775.25,775.25,775.25,0
20081201|2008-09-22 05:30,22,773.25,773.25,770,770,0
20081201|2008-09-22 09:30,22,774,792.75,772.75,789.25,7
20081201|2008-09-22 10:00,22,789.25,790,782.25,784,0
20081201|2008-09-22 10:30,22,783.25,784.25,780,782.5,0
20081201|2008-09-22 11:00,22,781.75,782.75,775.5,776.5,0
20081201|2008-09-22 11:30,22,776,781.75,774,778.75,1
20081201|2008-09-22 12:00,22,778.75,780,775,775.25,0
20081201|2008-09-22 12:30,22,776,780,770,773,1
20081201|2008-09-22 13:00,22,772.5,775.25,771.75,775.25,0
20081201|2008-09-22 14:00,22,774,774,774,774,0
20081201|2008-09-22 18:00,23,774,778.75,774,778.75,0
20081201|2008-09-22 18:30,23,777.5,779,776,776,0
20081201|2008-09-22 19:00,23,778.5,780,778.5,780,0
20081201|2008-09-22 21:30,23,777,778,776,776,0
20081201|2008-09-22 22:00,23,775.25,775.25,774.25,774.25,0
20081201|2008-09-22 22:30,23,776,776,776,776,0
20081201|2008-09-22 23:30,23,775.5,775.5,775.5,775.5,0
20081201|2008-09-23 00:30,23,779,779,779,779,0
20081201|2008-09-23 02:00,23,775.25,775.25,775.25,775.25,0
20081201|2008-09-23 03:00,23,773,773,772,772,0
20081201|2008-09-23 03:30,23,771.75,771.75,771.75,771.75,0
20081201|2008-09-23 04:00,23,770.75,770.75,765,765.75,0
20081201|2008-09-23 04:30,23,765.75,766,765,766,0
20081201|2008-09-23 05:00,23,767.75,772,767.75,772,0
20081201|2008-09-23 05:30,23,768.25,768.25,768.25,768.25,0
20081201|2008-09-23 09:30,23,770,778.5,767.5,774.75,3
20081201|2008-09-23 10:00,23,775,777.5,766.75,769.25,6
20081201|2008-09-23 10:30,23,769.5,772,765.25,771,0
20081201|2008-09-23 11:00,23,771.25,775.5,769.5,775,0
20081201|2008-09-23 11:30,23,774,775,771,771.75,0
20081201|2008-09-23 12:00,23,772.75,773,766.25,767.25,0
20081201|2008-09-23 12:30,23,766.5,781.75,766,781,2
20081201|2008-09-23 13:00,23,780,786.5,779.25,780.75,3
20081201|2008-09-23 14:00,23,781.5,781.5,781.5,781.5,0
20081201|2008-09-23 18:00,24,783.5,787.25,781.5,786,0
20081201|2008-09-23 18:30,24,786,788,786,786,0
20081201|2008-09-23 20:00,24,785.75,785.75,783,783,0
20081201|2008-09-23 22:30,24,781.5,783.75,781.5,783.75,0
20081201|2008-09-23 23:30,24,781,781,781,781,0
20081201|2008-09-24 01:00,24,783.25,790,782.75,789,0
20081201|2008-09-24 01:30,24,789.75,790,789.75,790,0
20081201|2008-09-24 02:00,24,787.5,787.5,787.5,787.5,0
20081201|2008-09-24 02:30,24,786.5,786.5,786.5,786.5,0
20081201|2008-09-24 05:30,24,787.75,790,786.75,790,0
20081201|2008-09-24 09:30,24,790.25,791,778.75,779.75,3
20081201|2008-09-24 10:00,24,779.25,779.5,770.25,771.5,1
20081201|2008-09-24 10:30,24,771.5,774,764.5,767.5,5
20081201|2008-09-24 11:00,24,767.25,768,764,764,1
20081201|2008-09-24 11:30,24,764,765.5,758.75,761,0
20081201|2008-09-24 12:00,24,761,762,753.75,762,1
20081201|2008-09-24 12:30,24,762.75,762.75,754.75,756.75,0
20081201|2008-09-24 13:00,24,755.75,761.5,755,758,2
20081201|2008-09-24 14:00,24,759,759,759,759,0
20081201|2008-09-24 18:00,25,759.5,762,751.5,752.5,0
20081201|2008-09-24 19:30,25,750.5,750.5,750.5,750.5,0
20081201|2008-09-24 20:00,25,750.5,753.75,750.5,753.75,0
20081201|2008-09-24 20:30,25,752.5,753.5,752.5,753.5,0
20081201|2008-09-24 22:30,25,758,758,758,758,0
20081201|2008-09-24 23:00,25,759,759,759,759,0
20081201|2008-09-25 03:30,25,758,758,758,758,0
20081201|2008-09-25 04:30,25,758.25,758.25,756,756,0
20081201|2008-09-25 09:30,25,755.75,759.25,752,756.25,4
20081201|2008-09-25 10:00,25,756.5,763.75,755.5,757.5,2
20081201|2008-09-25 10:30,25,757,760.25,756.25,758.75,0
20081201|2008-09-25 11:00,25,758.75,767.25,758.75,764,0
20081201|2008-09-25 11:30,25,763.75,769.75,763.25,765.75,0
20081201|2008-09-25 12:00,25,765.25,767.5,762,765.5,0
20081201|2008-09-25 12:30,25,765.75,765.75,760.25,761.75,0
20081201|2008-09-25 13:00,25,761.25,767.5,759.75,760.25,1
20081201|2008-09-25 14:00,25,765.25,765.25,765.25,765.25,0
20081201|2008-09-25 18:00,26,762,763,757.75,760.25,0
20081201|2008-09-25 18:30,26,763,763,763,763,0
20081201|2008-09-25 19:00,26,762.25,762.25,760.25,760.25,0
20081201|2008-09-25 19:30,26,760.25,760.25,760.25,760.25,0
20081201|2008-09-25 21:00,26,762.75,763.25,762.75,763.25,0
20081201|2008-09-25 21:30,26,760.5,760.5,760.5,760.5,0
20081201|2008-09-25 22:00,26,760.75,760.75,760.75,760.75,0
20081201|2008-09-26 02:00,26,761,761,761,761,0
20081201|2008-09-26 02:30,26,760.75,760.75,760.75,760.75,0
20081201|2008-09-26 04:00,26,755,755,755,755,0
20081201|2008-09-26 05:30,26,755.75,756,755.75,756,0
20081201|2008-09-26 09:30,26,756.5,760.25,751,755,2
20081201|2008-09-26 10:00,26,754.75,756.5,750,752.75,1
20081201|2008-09-26 10:30,26,752.5,753,745,746.75,0
20081201|2008-09-26 11:00,26,746.75,748.75,746,748.75,0
20081201|2008-09-26 11:30,26,749.25,752,748.75,748.75,0
20081201|2008-09-26 12:00,26,749,753.75,749,749.75,0
20081201|2008-09-26 12:30,26,749.5,751.75,746.75,748.75,0
20081201|2008-09-26 13:00,26,748.25,749.5,745,745.75,2
20081201|2008-09-26 14:00,26,745.75,745.75,745.75,745.75,0
20081201|2008-09-28 18:00,29,742.25,745,738.75,739,0
20081201|2008-09-28 18:30,29,740.5,740.5,740.5,740.5,0
20081201|2008-09-28 19:30,29,740,740,740,740,0
20081201|2008-09-28 20:00,29,740,740,740,740,0
20081201|2008-09-28 20:30,29,740,740,740,740,0
20081201|2008-09-28 21:00,29,740,740,738,738,0
20081201|2008-09-28 21:30,29,738,738,736.75,738,0
20081201|2008-09-28 22:00,29,737.5,740,737,740,0
20081201|2008-09-29 02:00,29,737,737,737,737,0
20081201|2008-09-29 03:00,29,735.75,735.75,735.75,735.75,0
20081201|2008-09-29 03:30,29,735,735,735,735,0
20081201|2008-09-29 04:00,29,735,735,735,735,0
20081201|2008-09-29 04:30,29,735,735,733,733,0
20081201|2008-09-29 05:00,29,733,733.75,732.5,733.75,0
20081201|2008-09-29 05:30,29,733.5,733.5,732.5,732.5,0
20081201|2008-09-29 09:30,29,732,732,716,716.25,19
20081201|2008-09-29 10:00,29,716.25,721,714.5,717,0
20081201|2008-09-29 10:30,29,716.75,722.5,716.5,718.25,0
20081201|2008-09-29 11:00,29,718,719.25,714.75,715.75,0
20081201|2008-09-29 11:30,29,715.25,720.25,714.5,718.75,0
20081201|2008-09-29 12:00,29,718.75,721.25,718.75,719.75,0
20081201|2008-09-29 12:30,29,719.75,720.25,709.5,710.75,1
20081201|2008-09-29 13:00,29,710.75,713.25,705.25,707.25,1
20081201|2008-09-29 14:00,29,705,705,705,705,0
20081201|2008-09-29 18:00,30,705,709.25,705,709,0
20081201|2008-09-29 18:30,30,709,709,706.25,706.5,0
20081201|2008-09-29 19:00,30,705.75,706.75,705.5,706.25,0
20081201|2008-09-29 19:30,30,705.5,708.75,705.5,708.5,0
20081201|2008-09-29 20:00,30,709.25,709.5,709.25,709.5,0
20081201|2008-09-29 20:30,30,708.25,708.25,707.75,707.75,0
20081201|2008-09-29 21:00,30,708.75,708.75,708.75,708.75,0
20081201|2008-09-29 21:30,30,708.5,708.5,708.5,708.5,0
20081201|2008-09-29 22:30,30,709.25,709.25,709.25,709.25,0
20081201|2008-09-29 23:00,30,708.25,708.25,708,708,0
20081201|2008-09-29 23:30,30,708.25,708.5,708.25,708.5,0
20081201|2008-09-30 00:00,30,708.75,710,708.75,710,0
20081201|2008-09-30 00:30,30,710.5,710.5,710.25,710.25,0
20081201|2008-09-30 01:00,30,711,712,709.75,712,0
20081201|2008-09-30 01:30,30,712,712,712,712,0
20081201|2008-09-30 02:00,30,710.75,710.75,709.25,709.25,0
20081201|2008-09-30 02:30,30,709,709,708.75,708.75,0
20081201|2008-09-30 03:00,30,708.5,708.5,708.5,708.5,0
20081201|2008-09-30 03:30,30,708.25,708.25,708.25,708.25,0
20081201|2008-09-30 04:00,30,708.25,725,708.25,725,0
20081201|2008-09-30 04:30,30,720.5,720.75,716.5,716.5,0
20081201|2008-09-30 05:00,30,717.25,720.75,717.25,720.75,0
20081201|2008-09-30 05:30,30,722.75,722.75,719.75,719.75,0
20081201|2008-09-30 09:30,30,712,721.75,711,721.25,4
20081201|2008-09-30 10:00,30,721.75,722.75,713,718.5,0
20081201|2008-09-30 10:30,30,718.5,719,710.75,711.5,0
20081201|2008-09-30 11:00,30,711.5,717.75,710.25,717.5,0
20081201|2008-09-30 11:30,30,717,721,716,717.25,0
20081201|2008-09-30 12:00,30,717.5,722.75,717.25,722,0
20081201|2008-09-30 12:30,30,722.25,724,717.5,718,0
20081201|2008-09-30 13:00,30,718,718,709,710.5,5
20081201|2008-09-30 14:00,30,712,712,712,712,0
20081201|2008-09-30 18:00,1,713,717.5,710.25,711.5,1
20081201|2008-09-30 18:30,1,710.5,713.5,710.25,713.5,0
20081201|2008-09-30 19:00,1,711,713,711,713,0
20081201|2008-09-30 19:30,1,713,713,712.75,712.75,0
20081201|2008-09-30 20:30,1,713,713,713,713,0
20081201|2008-09-30 22:00,1,714,714.5,714,714.5,0
20081201|2008-09-30 22:30,1,714.75,715,714.75,715,0
20081201|2008-10-01 01:00,1,715,715.5,715,715.5,0
20081201|2008-10-01 01:30,1,715.75,715.75,715.75,715.75,0
20081201|2008-10-01 02:00,1,715.75,716.75,715.75,716.75,0
20081201|2008-10-01 02:30,1,716.75,718,716.75,718,0
20081201|2008-10-01 03:30,1,718,722.75,718,722.75,0
20081201|2008-10-01 04:00,1,719.5,719.5,718,718,0
20081201|2008-10-01 04:30,1,717.75,717.75,717.75,717.75,0
20081201|2008-10-01 05:30,1,714,716,713.5,716,0
20081201|2008-10-01 09:30,1,716.25,716.25,700.25,709,7
20081201|2008-10-01 10:00,1,709.75,711.75,702.5,707.5,2
20081201|2008-10-01 10:30,1,707.5,710,705.5,707,0
20081201|2008-10-01 11:00,1,706.5,707.25,704.25,705.75,0
20081201|2008-10-01 11:30,1,705.75,707.75,705,706.5,0
20081201|2008-10-01 12:00,1,706.75,708.75,705,708,0
20081201|2008-10-01 12:30,1,708,711.25,707.75,711,0
20081201|2008-10-01 13:00,1,711.25,712,701,701.25,3
20081201|2008-10-01 14:00,1,704,704,704,704,0
20081201|2008-10-01 18:00,2,703.5,705,701,701,0
20081201|2008-10-01 18:30,2,704,704,704,704,0
20081201|2008-10-01 20:00,2,705,707,705,706,0
20081201|2008-10-01 20:30,2,706,706,705.25,705.25,0
20081201|2008-10-01 21:00,2,705.75,705.75,705.75,705.75,0
20081201|2008-10-01 23:00,2,707.25,709,707.25,709,0
20081201|2008-10-02 00:30,2,708.25,708.25,706.5,706.5,0
20081201|2008-10-02 01:00,2,706.5,706.5,706.5,706.5,0
20081201|2008-10-02 02:00,2,706.25,706.25,703.75,703.75,0
20081201|2008-10-02 02:30,2,703.5,703.5,701.25,701.25,0
20081201|2008-10-02 03:00,2,701,701,700.5,700.75,0
20081201|2008-10-02 03:30,2,700.5,700.5,700.5,700.5,0
20081201|2008-10-02 04:30,2,700.75,700.75,700.75,700.75,0
20081201|2008-10-02 05:00,2,701,701,700.75,700.75,0
20081201|2008-10-02 05:30,2,701,701,701,701,0
20081201|2008-10-02 09:30,2,700,701,681,682.5,7
20081201|2008-10-02 10:00,2,682.5,683,676.5,679.25,2
20081201|2008-10-02 10:30,2,678.25,682,678.25,681,0
20081201|2008-10-02 11:00,2,681,682,678.75,678.75,2
20081201|2008-10-02 11:30,2,678.5,679.25,673.75,674,3
20081201|2008-10-02 12:00,2,674,678,673.25,673.5,0
20081201|2008-10-02 12:30,2,673.5,674,670,673.5,1
20081201|2008-10-02 13:00,2,674,675.75,668.75,670,5
20081201|2008-10-02 14:00,2,668.75,668.75,668.75,668.75,0
20081201|2008-10-02 18:00,3,669,671,666.5,670.5,0
20081201|2008-10-02 18:30,3,670,671.75,670,670.75,0
20081201|2008-10-02 19:00,3,671,672.75,671,672.25,0
20081201|2008-10-02 19:30,3,672.25,672.25,672.25,672.25,0
20081201|2008-10-02 20:00,3,673,673.25,673,673.25,0
20081201|2008-10-02 20:30,3,673,674.25,673,674.25,0
20081201|2008-10-02 21:00,3,674.5,675,673.25,674.75,0
20081201|2008-10-02 21:30,3,674.75,674.75,674,674,0
20081201|2008-10-02 22:00,3,673,673,673,673,0
20081201|2008-10-02 22:30,3,673,673.5,673,673,0
20081201|2008-10-02 23:30,3,673,673,673,673,0
20081201|2008-10-03 00:00,3,673,673,672.25,672.5,0
20081201|2008-10-03 00:30,3,673,673,673,673,0
20081201|2008-10-03 01:00,3,673,673,673,673,0
20081201|2008-10-03 01:30,3,672.25,672.25,672.25,672.25,0
20081201|2008-10-03 02:00,3,672.25,672.25,671.75,671.75,0
20081201|2008-10-03 03:00,3,671.75,671.75,671.75,671.75,0
20081201|2008-10-03 03:30,3,671.75,671.75,670.5,670.5,0
20081201|2008-10-03 04:30,3,671,672,669.5,670.25,0
20081201|2008-10-03 05:00,3,669.25,670.25,669,670.25,0
20081201|2008-10-03 05:30,3,671,672.5,671,672.5,0
20081201|2008-10-03 09:30,3,671,686,671,685.75,3
20081201|2008-10-03 10:00,3,685.5,686,680,680.75,0
20081201|2008-10-03 10:30,3,680.5,680.75,678.25,680.75,0
20081201|2008-10-03 11:00,3,680.75,683.25,680.5,682.5,0
20081201|2008-10-03 11:30,3,682.25,682.75,680.75,682,0
20081201|2008-10-03 12:00,3,681.75,683.5,680.5,680.75,0
20081201|2008-10-03 12:30,3,680.75,681.75,676.25,680,0
20081201|2008-10-03 13:00,3,679.75,680,670,670.5,4
20081201|2008-10-03 14:00,3,670.5,670.5,670.5,670.5,0
20081201|2008-10-05 18:00,6,666,667.75,656,658.25,0
20081201|2008-10-05 18:30,6,656,656,653.5,653.5,0
20081201|2008-10-05 19:00,6,653.5,653.5,649,650,0
20081201|2008-10-05 20:00,6,650,650,649,650,0
20081201|2008-10-05 20:30,6,650,650,650,650,0
20081201|2008-10-05 21:00,6,650.5,650.5,649,649,0
20081201|2008-10-05 21:30,6,649.5,650,648.75,648.75,0
20081201|2008-10-05 22:30,6,649,649,649,649,0
20081201|2008-10-05 23:00,6,649,649,649,649,0
20081201|2008-10-05 23:30,6,649,649,649,649,0
20081201|2008-10-06 00:00,6,649.5,649.5,649,649,0
20081201|2008-10-06 00:30,6,649,650.25,649,650.25,0
20081201|2008-10-06 01:00,6,648,648,648,648,0
20081201|2008-10-06 02:00,6,646,646,646,646,0
20081201|2008-10-06 02:30,6,646,646,646,646,0
20081201|2008-10-06 03:00,6,646,646,646,646,0
20081201|2008-10-06 04:30,6,647,647,647,647,0
20081201|2008-10-06 05:00,6,647,647,646,647,0
20081201|2008-10-06 05:30,6,647,647.25,642.25,642.25,0
20081201|2008-10-06 09:30,6,643,649.5,635.75,649.25,9
20081201|2008-10-06 10:00,6,649.5,652.75,644.25,648.5,0
20081201|2008-10-06 10:30,6,648.75,648.75,642.5,643.75,0
20081201|2008-10-06 11:00,6,644,647,644,646.75,0
20081201|2008-10-06 11:30,6,646.5,646.5,640,640.25,0
20081201|2008-10-06 12:00,6,640,640.75,634.5,635.5,0
20081201|2008-10-06 12:30,6,635.5,636.75,626.25,627.75,1
20081201|2008-10-06 13:00,6,627.75,633.5,626.25,629.5,7
20081201|2008-10-06 14:00,6,628.25,628.25,628.25,628.25,0
20081201|2008-10-06 18:00,7,630.75,643.75,630.5,637,0
20081201|2008-10-06 18:30,7,636.25,640.5,636.25,638.5,0
20081201|2008-10-06 19:00,7,638.5,639.25,637.5,637.5,0
20081201|2008-10-06 19:30,7,637.75,638.5,637.75,638,0
20081201|2008-10-06 20:00,7,637.75,637.75,637,637,0
20081201|2008-10-06 20:30,7,637.5,638,637.5,638,0
20081201|2008-10-06 21:30,7,637.5,639,637.5,639,0
20081201|2008-10-06 22:30,7,639,639,639,639,0
20081201|2008-10-06 23:00,7,639,639,639,639,0
20081201|2008-10-06 23:30,7,640,640,640,640,0
20081201|2008-10-07 00:00,7,640,640,640,640,0
20081201|2008-10-07 00:30,7,638.5,638.5,638.5,638.5,0
20081201|2008-10-07 01:30,7,640,640,640,640,0
20081201|2008-10-07 02:00,7,640,640,640,640,0
20081201|2008-10-07 02:30,7,640,640,640,640,0
20081201|2008-10-07 03:00,7,641,641,638.25,638.25,0
20081201|2008-10-07 04:00,7,637.25,637.25,637.25,637.25,0
20081201|2008-10-07 04:30,7,637,637,636.5,636.5,0
20081201|2008-10-07 05:00,7,636.5,639,636.5,639,0
20081201|2008-10-07 05:30,7,642,642,642,642,0
20081201|2008-10-07 09:30,7,643,649.25,639,645.5,1
20081201|2008-10-07 10:00,7,646,646,637.25,637.25,1
20081201|2008-10-07 10:30,7,637.75,645.25,636,643.5,0
20081201|2008-10-07 11:00,7,643,645.75,641.75,642.25,0
20081201|2008-10-07 11:30,7,642.25,642.25,638.75,639.75,1
20081201|2008-10-07 12:00,7,640,640.25,636,636,1
20081201|2008-10-07 12:30,7,637,639,628,634,0
20081201|2008-10-07 13:00,7,633.75,639.75,630.5,639,0
20081201|2008-10-07 15:30,7,634,634,634,634,0
20081201|2008-10-07 18:00,8,635.25,637.5,630.5,633.25,0
20081201|2008-10-07 18:30,8,632.5,634.5,632.5,632.5,0
20081201|2008-10-07 19:00,8,632.75,633.25,629.5,630.5,0
20081201|2008-10-07 19:30,8,630.75,635.5,630.75,635.25,0
20081201|2008-10-07 20:00,8,635.5,643,635.5,643,0
20081201|2008-10-07 20:30,8,641.75,648,641.75,648,0
20081201|2008-10-07 21:00,8,648,651.75,642.5,642.5,0
20081201|2008-10-07 21:30,8,646.75,647.75,645,647.75,0
20081201|2008-10-07 22:00,8,642.75,642.75,642.75,642.75,0
20081201|2008-10-07 22:30,8,644,648,644,648,0
20081201|2008-10-08 00:00,8,643,643,635.5,635.5,0
20081201|2008-10-08 00:30,8,635.25,635.25,634.25,634.25,0
20081201|2008-10-08 01:30,8,635.25,635.25,634,634,0
20081201|2008-10-08 02:00,8,633.75,633.75,631.5,631.5,0
20081201|2008-10-08 02:30,8,631.25,631.25,624.75,624.75,0
20081201|2008-10-08 03:00,8,624.5,624.5,622.5,624,0
20081201|2008-10-08 03:30,8,625,625,625,625,0
20081201|2008-10-08 04:00,8,625.75,625.75,625,625,0
20081201|2008-10-08 04:30,8,625,625,625,625,0
20081201|2008-10-08 05:00,8,627,629.5,625,629.5,0
20081201|2008-10-08 05:30,8,629.5,630.25,624.5,630.25,0
20081201|2008-10-08 09:30,8,630,635.5,625.25,633,1
20081201|2008-10-08 10:00,8,633,637.25,631.75,637,0
20081201|2008-10-08 10:30,8,637.25,640.75,635.5,638.25,1
20081201|2008-10-08 11:00,8,638.25,639.75,638,638.75,0
20081201|2008-10-08 11:30,8,638.75,643.75,638.75,643.25,1
20081201|2008-10-08 12:00,8,643,647.75,643,647,2
20081201|2008-10-08 12:30,8,646.75,647.25,643.75,644.25,2
20081201|2008-10-08 13:00,8,644,646.25,637.75,638.25,5
20081201|2008-10-08 14:00,8,638,638,638,638,0
20081201|2008-10-08 18:00,9,643.25,645.25,641,645.25,0
20081201|2008-10-08 18:30,9,643,643,641.25,641.25,0
20081201|2008-10-08 19:00,9,644.5,646.5,644.5,646.5,0
20081201|2008-10-08 19:30,9,646.75,648.5,646.75,647,0
20081201|2008-10-08 20:30,9,646.25,646.25,644.75,644.75,0
20081201|2008-10-08 21:00,9,646,646.25,646,646,0
20081201|2008-10-08 21:30,9,646,646,645.5,645.5,0
20081201|2008-10-08 23:00,9,646.25,647,646.25,647,0
20081201|2008-10-09 02:00,9,645.25,645.25,645,645,0
20081201|2008-10-09 02:30,9,644.75,644.75,644.75,644.75,0
20081201|2008-10-09 03:00,9,646.5,646.5,646.5,646.5,0
20081201|2008-10-09 03:30,9,646.75,646.75,646.75,646.75,0
20081201|2008-10-09 04:00,9,647,647.25,647,647.25,0
20081201|2008-10-09 04:30,9,647,648,647,648,0
20081201|2008-10-09 05:00,9,646,648.25,646,648.25,0
20081201|2008-10-09 05:30,9,648.5,649.5,648.5,649.5,0
20081201|2008-10-09 09:30,9,649.25,652.5,634.5,641,1
20081201|2008-10-09 10:00,9,640.75,641.5,637.5,639.25,1
20081201|2008-10-09 10:30,9,638.75,641,637.75,638.5,0
20081201|2008-10-09 11:00,9,638.75,639,637.5,638,0
20081201|2008-10-09 11:30,9,638,638.75,635.25,637.25,0
20081201|2008-10-09 12:00,9,637.25,643.25,637.25,642.75,0
20081201|2008-10-09 12:30,9,643,643.5,638.5,641.75,0
20081201|2008-10-09 13:00,9,642,645.25,637.5,639.5,1
20081201|2008-10-09 14:00,9,638,638,638,638,0
20081201|2008-10-09 18:00,10,635,635,617.5,622.5,0
20081201|2008-10-09 18:30,10,622.75,624.75,622.75,624,0
20081201|2008-10-09 19:00,10,622.5,623,620.25,620.25,0
20081201|2008-10-09 19:30,10,620,621.25,619.75,620.75,0
20081201|2008-10-09 20:00,10,621.5,621.5,620.25,620.25,0
20081201|2008-10-09 20:30,10,621,621.25,619.5,621.25,0
20081201|2008-10-09 21:00,10,621.25,621.5,618.5,618.5,0
20081201|2008-10-09 21:30,10,618.25,618.75,617.75,618.75,0
20081201|2008-10-09 22:00,10,617.5,617.5,617.25,617.5,0
20081201|2008-10-09 22:30,10,617.25,618.25,616.25,618.25,0
20081201|2008-10-09 23:00,10,617,617,616.5,616.5,0
20081201|2008-10-09 23:30,10,616.5,616.5,616.5,616.5,0
20081201|2008-10-10 00:30,10,617.75,619.25,616.5,618.5,0
20081201|2008-10-10 01:00,10,619.5,620,619.5,620,0
20081201|2008-10-10 01:30,10,620.25,625.75,620.25,625.75,0
20081201|2008-10-10 02:00,10,624.25,624.25,624.25,624.25,0
20081201|2008-10-10 02:30,10,624.25,624.25,622.25,622.25,0
20081201|2008-10-10 03:00,10,623.5,625,623.5,625,0
20081201|2008-10-10 03:30,10,623.75,623.75,623.75,623.75,0
20081201|2008-10-10 04:00,10,623,623,622.75,622.75,0
20081201|2008-10-10 04:30,10,623,624,620.5,620.5,0
20081201|2008-10-10 05:00,10,620.25,620.25,616.75,616.75,0
20081201|2008-10-10 05:30,10,617.5,619.25,617,618.25,0
20081201|2008-10-10 09:30,10,613.5,615.5,596.5,599.25,7
20081201|2008-10-10 10:00,10,599,607,598.25,604.25,1
20081201|2008-10-10 10:30,10,604.5,605.25,601.25,601.75,1
20081201|2008-10-10 11:00,10,601.75,602.5,601,602.5,0
20081201|2008-10-10 11:30,10,602.75,607.75,602,606.5,0
20081201|2008-10-10 12:00,10,606.5,611,606.25,609.5,0
20081201|2008-10-10 12:30,10,608.5,609.5,601.25,601.5,0
20081201|2008-10-10 13:00,10,601.5,608,601,607.5,7
20081201|2008-10-10 14:00,10,605,605,605,605,0
20081201|2008-10-12 18:00,13,610.75,613.75,608.25,611.5,0
20081201|2008-10-12 18:30,13,612.5,613,611.5,611.5,0
20081201|2008-10-12 19:00,13,611.25,611.25,611.25,611.25,0
20081201|2008-10-12 19:30,13,610.25,610.25,607,609,0
20081201|2008-10-12 20:00,13,608,608,607.5,607.5,0
20081201|2008-10-12 20:30,13,606.25,606.25,605,605,0
20081201|2008-10-12 22:00,13,607,607,607,607,0
20081201|2008-10-12 22:30,13,607,607,606.25,606.25,0
20081201|2008-10-12 23:00,13,608,608,608,608,0
20081201|2008-10-12 23:30,13,609,609,609,609,0
20081201|2008-10-13 01:00,13,610,610,610,610,0
20081201|2008-10-13 01:30,13,611.25,614,611.25,614,0
20081201|2008-10-13 02:00,13,614,614.75,614,614.5,0
20081201|2008-10-13 02:30,13,615,616.25,615,616.25,0
20081201|2008-10-13 03:00,13,616.5,617,616.5,617,0
20081201|2008-10-13 03:30,13,616,620.5,616,620.5,0
20081201|2008-10-13 04:00,13,620.75,621.5,620.75,621.5,0
20081201|2008-10-13 04:30,13,619,619.25,618.25,619,0
20081201|2008-10-13 05:00,13,619,622.25,619,622.25,0
20081201|2008-10-13 05:30,13,622.25,622.25,620,620,0
20081201|2008-10-13 09:30,13,621.25,630,621.25,630,3
20081201|2008-10-13 10:00,13,630.25,633.75,625.75,626,0
20081201|2008-10-13 10:30,13,626.25,629.25,624.75,624.75,0
20081201|2008-10-13 11:00,13,625,625.75,624,625.25,0
20081201|2008-10-13 11:30,13,625.25,627.5,623.5,625.5,0
20081201|2008-10-13 12:00,13,625.25,626,625.25,625.25,0
20081201|2008-10-13 12:30,13,625.5,627.5,625,626.75,0
20081201|2008-10-13 13:00,13,626.75,629.75,626,629.25,1
20081201|2008-10-13 14:00,13,627.25,627.25,627.25,627.25,0
20081201|2008-10-13 18:00,14,650,650,632,639.5,1
20081201|2008-10-13 18:30,14,639.25,642.25,637.25,642.25,0
20081201|2008-10-13 19:00,14,642.5,646.75,642.5,646.75,0
20081201|2008-10-13 19:30,14,646,646,644.5,645,0
20081201|2008-10-13 20:00,14,645,645,643.5,643.5,0
20081201|2008-10-13 20:30,14,643.25,643.25,642.5,642.5,0
20081201|2008-10-13 21:00,14,642.5,642.5,642.25,642.25,0
20081201|2008-10-13 22:00,14,642,642,642,642,0
20081201|2008-10-13 22:30,14,642.25,642.25,641.75,641.75,0
20081201|2008-10-13 23:00,14,641.5,641.5,641.5,641.5,0
20081201|2008-10-14 02:30,14,641.5,641.5,640.75,640.75,0
20081201|2008-10-14 03:00,14,640.5,640.5,640.5,640.5,0
20081201|2008-10-14 03:30,14,640.75,642.75,640.25,640.75,0
20081201|2008-10-14 04:00,14,640.75,640.75,639.75,639.75,0
20081201|2008-10-14 04:30,14,639.5,639.5,639.5,639.5,0
20081201|2008-10-14 05:00,14,639.5,641,639.5,641,0
20081201|2008-10-14 05:30,14,640,641,640,641,0
20081201|2008-10-14 09:30,14,636.75,638.25,621.75,623.5,3
20081201|2008-10-14 10:00,14,623.5,627.75,622.5,627.5,0
20081201|2008-10-14 10:30,14,627.5,631,625.25,626,0
20081201|2008-10-14 11:00,14,625.75,627.75,623.25,627.75,0
20081201|2008-10-14 11:30,14,628,634.75,627.75,634,1
20081201|2008-10-14 12:00,14,634,635.75,630.75,631.25,0
20081201|2008-10-14 12:30,14,630.75,631.25,626.25,626.75,0
20081201|2008-10-14 13:00,14,626.75,626.75,612.25,612.5,3
20081201|2008-10-14 14:00,14,613,613,613,613,0
20081201|2008-10-14 18:00,15,614,619.25,611,619.25,0
20081201|2008-10-14 18:30,15,616.75,618,614.75,616,0
20081201|2008-10-14 19:00,15,616,616,614,615,0
20081201|2008-10-14 19:30,15,614.75,614.75,612.5,613,0
20081201|2008-10-14 20:00,15,611.5,611.5,611.25,611.25,0
20081201|2008-10-14 20:30,15,612.75,613.25,612.75,613.25,0
20081201|2008-10-14 21:00,15,613.5,613.5,613,613,0
20081201|2008-10-14 21:30,15,613.75,613.75,613.75,613.75,0
20081201|2008-10-14 22:00,15,613.25,614.25,613.25,614.25,0
20081201|2008-10-14 23:00,15,615,615,615,615,0
20081201|2008-10-15 01:30,15,615.5,616.5,615.5,616.5,0
20081201|2008-10-15 02:00,15,615.75,615.75,615.75,615.75,0
20081201|2008-10-15 02:30,15,615.5,616,615.25,615.25,0
20081201|2008-10-15 03:00,15,615.25,616,615.25,615.25,0
20081201|2008-10-15 03:30,15,615.25,615.25,615,615,0
20081201|2008-10-15 04:00,15,615,615,614.5,614.5,0
20081201|2008-10-15 05:00,15,613,613,613,613,0
20081201|2008-10-15 05:30,15,611,611.25,610.25,611.25,0
20081201|2008-10-15 09:30,15,601.5,610.25,599.75,606,4
20081201|2008-10-15 10:00,15,606,606.25,602.75,604.25,0
20081201|2008-10-15 10:30,15,604.25,605,602.5,603.5,0
20081201|2008-10-15 11:00,15,604,605,598.75,599,0
20081201|2008-10-15 11:30,15,599,602.5,597,600.5,1
20081201|2008-10-15 12:00,15,600.75,601.5,596,598.25,0
20081201|2008-10-15 12:30,15,598.25,599.5,594.5,595.75,1
20081201|2008-10-15 13:00,15,595.75,596.5,590,591.75,4
20081201|2008-10-15 14:00,15,590,590,590,590,0
20081201|2008-10-15 18:00,16,591,591,585,585.5,0
20081201|2008-10-15 18:30,16,584.75,587.75,584.5,586.75,0
20081201|2008-10-15 19:00,16,586.5,586.5,585.25,585.75,0
20081201|2008-10-15 19:30,16,585.25,585.5,585.25,585.5,0
20081201|2008-10-15 20:30,16,587,589,587,589,0
20081201|2008-10-15 21:00,16,589,589,589,589,0
20081201|2008-10-15 21:30,16,589.25,590,589.25,590,0
20081201|2008-10-15 22:00,16,590.25,590.75,590.25,590.75,0
20081201|2008-10-15 22:30,16,590.75,590.75,590.75,590.75,0
20081201|2008-10-15 23:00,16,590.75,590.75,590.75,590.75,0
20081201|2008-10-16 00:00,16,590.75,591.5,589.5,591.25,0
20081201|2008-10-16 01:00,16,589.5,589.5,589.25,589.25,0
20081201|2008-10-16 01:30,16,589.25,589.25,586.5,586.5,0
20081201|2008-10-16 03:00,16,587,588.75,587,588.75,0
20081201|2008-10-16 03:30,16,586.5,586.5,586.5,586.5,0
20081201|2008-10-16 04:00,16,586.25,586.25,585.25,585.25,0
20081201|2008-10-16 04:30,16,585,585,581,582.75,0
20081201|2008-10-16 05:30,16,585,586.25,585,586.25,0
20081201|2008-10-16 09:30,16,589,594,586,590,2
20081201|2008-10-16 10:00,16,589.5,590,576.75,578.5,1
20081201|2008-10-16 10:30,16,578.5,584,577,581.75,0
20081201|2008-10-16 11:00,16,581.75,592,580.5,586.5,1
20081201|2008-10-16 11:30,16,587,587,582.75,584.75,0
20081201|2008-10-16 12:00,16,585.5,590.75,584.5,589,0
20081201|2008-10-16 12:30,16,589.5,589.5,585,588.5,1
20081201|2008-10-16 13:00,16,588.5,590.75,586,587.5,3
20081201|2008-10-16 14:00,16,588,588,588,588,0
20081201|2008-10-16 18:00,17,595,597.25,593.5,596.5,0
20081201|2008-10-16 18:30,17,597.25,597.25,597.25,597.25,0
20081201|2008-10-16 19:00,17,597,598.5,597,598.5,0
20081201|2008-10-16 19:30,17,599,599,599,599,0
20081201|2008-10-16 20:00,17,601,601,601,601,0
20081201|2008-10-16 20:30,17,599.5,601.25,599.5,599.5,0
20081201|2008-10-16 21:30,17,598,598,598,598,0
20081201|2008-10-16 22:00,17,599,599,599,599,0
20081201|2008-10-17 01:30,17,600,600,600,600,0
20081201|2008-10-17 02:00,17,601.75,601.75,601.75,601.75,0
20081201|2008-10-17 03:00,17,595,595,595,595,0
20081201|2008-10-17 03:30,17,595,595,594,594,0
20081201|2008-10-17 04:00,17,593,593,593,593,0
20081201|2008-10-17 04:30,17,591.75,591.75,591.75,591.75,0
20081201|2008-10-17 09:30,17,593.25,599.25,588.25,594,0
20081201|2008-10-17 10:00,17,593.75,596.75,590,593,0
20081201|2008-10-17 10:30,17,592.75,595,590.25,590.25,0
20081201|2008-10-17 11:00,17,591.25,594,591.25,592.5,0
20081201|2008-10-17 11:30,17,593.25,598,592.5,597,0
20081201|2008-10-17 12:00,17,596.75,597.75,593.25,595.75,0
20081201|2008-10-17 12:30,17,596,599.75,593,594.25,0
20081201|2008-10-17 13:00,17,594.75,600,594.75,595,1
20081201|2008-10-17 14:00,17,597.5,597.5,597.5,597.5,0
20081201|2008-10-19 18:00,20,595,606,595,605.75,0
20081201|2008-10-19 18:30,20,606,608,606,608,0
20081201|2008-10-19 19:00,20,608,608,604.75,604.75,0
20081201|2008-10-19 19:30,20,604.5,605.25,603.25,604.25,0
20081201|2008-10-19 20:30,20,604,604,603.25,603.25,0
20081201|2008-10-19 21:00,20,603.25,603.25,603,603,0
20081201|2008-10-19 21:30,20,603.25,603.25,603.25,603.25,0
20081201|2008-10-19 22:00,20,602.75,603,602.5,602.5,0
20081201|2008-10-19 23:30,20,603.75,603.75,602,602,0
20081201|2008-10-20 00:00,20,604,604,604,604,0
20081201|2008-10-20 00:30,20,604,604.25,604,604.25,0
20081201|2008-10-20 01:30,20,604.5,604.5,604.5,604.5,0
20081201|2008-10-20 02:30,20,604,604,604,604,0
20081201|2008-10-20 03:30,20,603.75,603.75,603.75,603.75,0
20081201|2008-10-20 05:30,20,604.25,604.75,604.25,604.75,0
20081201|2008-10-20 09:30,20,603.75,604.75,593.75,595,1
20081201|2008-10-20 10:00,20,595,595.75,586.25,593.25,0
20081201|2008-10-20 10:30,20,592.25,594.25,591.5,593.25,0
20081201|2008-10-20 11:00,20,593.25,594,589.25,589.5,0
20081201|2008-10-20 11:30,20,589.75,590.5,587.5,590.25,0
20081201|2008-10-20 12:00,20,589.25,593,587.25,593,0
20081201|2008-10-20 12:30,20,593.5,598.25,592.25,596.5,0
20081201|2008-10-20 13:00,20,597,598.75,594,594.5,1
20081201|2008-10-20 14:00,20,595.75,595.75,595.75,595.75,0
20081201|2008-10-20 18:00,21,596,601.25,596,601.25,0
20081201|2008-10-20 18:30,21,599.75,599.75,599.5,599.5,0
20081201|2008-10-20 19:00,21,600.25,601.25,600.25,601.25,0
20081201|2008-10-20 19:30,21,600.25,600.25,599,599,0
20081201|2008-10-20 20:00,21,599.25,599.75,598,598,0
20081201|2008-10-20 20:30,21,598,598,597.75,597.75,0
20081201|2008-10-20 21:00,21,597.5,597.5,596.5,596.5,0
20081201|2008-10-20 21:30,21,595.75,595.75,594.5,594.5,0
20081201|2008-10-20 23:00,21,594.5,596,594.5,596,0
20081201|2008-10-21 01:30,21,596,596,596,596,0
20081201|2008-10-21 02:00,21,592.75,592.75,592.5,592.5,0
20081201|2008-10-21 02:30,21,592.5,592.5,592,592,0
20081201|2008-10-21 03:30,21,592,592,592,592,0
20081201|2008-10-21 04:00,21,591,591,591,591,0
20081201|2008-10-21 04:30,21,591.5,591.5,591.5,591.5,0
20081201|2008-10-21 05:00,21,590.25,591.25,590.25,591.25,0
20081201|2008-10-21 05:30,21,591.25,592.75,591.25,592.75,0
20081201|2008-10-21 09:30,21,590.25,593.25,584.5,587.5,2
20081201|2008-10-21 10:00,21,587,587,580.5,582.75,0
20081201|2008-10-21 10:30,21,582.5,586.25,579.5,579.5,0
20081201|2008-10-21 11:00,21,579.5,582.25,578.25,582,0
20081201|2008-10-21 11:30,21,580.5,582.5,580,580.25,0
20081201|2008-10-21 12:00,21,580,581.75,578.25,581.75,0
20081201|2008-10-21 12:30,21,581.75,584,581,581.25,0
20081201|2008-10-21 13:00,21,581.75,583.75,579.25,583.25,0
20081201|2008-10-21 14:00,21,582,582,582,582,0
20081201|2008-10-21 18:00,22,585,585,580.5,582.5,0
20081201|2008-10-21 18:30,22,582.5,582.5,582.25,582.25,0
20081201|2008-10-21 19:00,22,582,582,580,582,0
20081201|2008-10-21 23:30,22,580.25,580.5,580.25,580.5,0
20081201|2008-10-22 00:00,22,580.5,580.5,580.5,580.5,0
20081201|2008-10-22 01:30,22,579.75,579.75,579,579,0
20081201|2008-10-22 02:00,22,579,579,579,579,0
20081201|2008-10-22 02:30,22,578.5,578.75,577,577,0
20081201|2008-10-22 03:00,22,577,577,576.25,576.5,0
20081201|2008-10-22 03:30,22,577,577,576,576,0
20081201|2008-10-22 04:00,22,575.75,576,575.25,575.25,0
20081201|2008-10-22 04:30,22,575,575.5,573,573,0
20081201|2008-10-22 05:00,22,573,573,573,573,0
20081201|2008-10-22 05:30,22,573,573,570.75,570.75,0
20081201|2008-10-22 09:30,22,569,572,554,564.25,4
20081201|2008-10-22 10:00,22,564.5,565.75,562.25,564.25,0
20081201|2008-10-22 10:30,22,563.75,564,561,561.5,0
20081201|2008-10-22 11:00,22,562,562,558,560.5,0
20081201|2008-10-22 11:30,22,560.75,560.75,555.75,557,0
20081201|2008-10-22 12:00,22,556,556.75,555.25,556.25,0
20081201|2008-10-22 12:30,22,556.25,558,550.25,550.75,1
20081201|2008-10-22 13:00,22,550.5,553.5,549,549.25,1
20081201|2008-10-22 16:00,22,549.5,549.5,549.5,549.5,0
20081201|2008-10-22 18:00,23,552.25,552.5,550,551.25,0
20081201|2008-10-22 20:30,23,550,550,550,550,0
20081201|2008-10-22 21:00,23,550.5,550.5,550.5,550.5,0
20081201|2008-10-23 00:30,23,551.5,551.5,551.5,551.5,0
20081201|2008-10-23 01:30,23,553.75,554.75,553.75,554.75,0
20081201|2008-10-23 03:30,23,554.5,554.5,554.5,554.5,0
20081201|2008-10-23 04:00,23,554.25,554.25,554.25,554.25,0
20081201|2008-10-23 04:30,23,551.5,551.5,551.5,551.5,0
20081201|2008-10-23 05:00,23,552.25,552.25,552.25,552.25,0
20081201|2008-10-23 09:30,23,553.5,567,553,565,0
20081201|2008-10-23 10:00,23,565.25,566,563,564,0
20081201|2008-10-23 10:30,23,564,565,563.25,564.5,0
20081201|2008-10-23 11:00,23,564.75,567.25,563.75,564.25,0
20081201|2008-10-23 11:30,23,564.25,565,561.5,562.75,0
20081201|2008-10-23 12:00,23,562.75,562.75,558.25,559,0
20081201|2008-10-23 12:30,23,558.75,559.25,556,557.5,0
20081201|2008-10-23 13:00,23,556.75,556.75,552.5,554.25,0
20081201|2008-10-23 14:00,23,553,553,553,553,0
20081201|2008-10-23 18:00,24,558.5,572,558.5,566.75,0
20081201|2008-10-23 19:00,24,565,565,565,565,0
20081201|2008-10-23 19:30,24,564,564,564,564,0
20081201|2008-10-23 20:00,24,563,563.5,560,560.5,0
20081201|2008-10-23 22:00,24,559.5,559.5,559.5,559.5,0
20081201|2008-10-23 22:30,24,558.75,558.75,558.75,558.75,0
20081201|2008-10-23 23:00,24,561.25,561.25,561.25,561.25,0
20081201|2008-10-24 00:00,24,557,557,557,557,0
20081201|2008-10-24 00:30,24,556.25,556.25,554.75,554.75,0
20081201|2008-10-24 01:00,24,553,553,553,553,0
20081201|2008-10-24 02:00,24,550,550,550,550,0
20081201|2008-10-24 02:30,24,549.5,549.5,549.5,549.5,0
20081201|2008-10-24 03:00,24,549,549,548.25,548.25,0
20081201|2008-10-24 03:30,24,546.25,546.25,540,540,0
20081201|2008-10-24 04:00,24,537.5,537.5,537.5,537.5,0
20081201|2008-10-24 04:30,24,537.25,537.25,532.25,532.25,0
20081201|2008-10-24 05:00,24,532.25,533.75,532.25,533.75,0
20081201|2008-10-24 05:30,24,533.25,533.75,533.25,533.75,0
20081201|2008-10-24 09:30,24,535.75,545,531.25,542.75,6
20081201|2008-10-24 10:00,24,543.75,552.5,543,551.5,0
20081201|2008-10-24 10:30,24,551.25,552.25,546,547.75,0
20081201|2008-10-24 11:00,24,546,549.25,545.75,548.25,0
20081201|2008-10-24 11:30,24,548,550,545.5,549.25,0
20081201|2008-10-24 12:00,24,549.5,557.5,549.25,553,0
20081201|2008-10-24 12:30,24,553.75,553.75,544,546,0
20081201|2008-10-24 13:00,24,546.75,548.75,543.5,546.75,0
20081201|2008-10-24 14:00,24,547,547,547,547,0
20081201|2008-10-26 18:00,27,551,555.5,547,547,0
20081201|2008-10-26 18:30,27,548.75,550,548.75,550,0
20081201|2008-10-26 19:00,27,553.25,553.25,552.25,552.25,0
20081201|2008-10-26 21:30,27,553,553,553,553,0
20081201|2008-10-26 23:00,27,550,550,550,550,0
20081201|2008-10-26 23:30,27,550,550,550,550,0
20081201|2008-10-27 00:30,27,547.5,547.5,541.25,544.25,0
20081201|2008-10-27 01:30,27,543.75,543.75,541.25,541.25,0
20081201|2008-10-27 02:00,27,541.25,541.25,538.5,538.5,0
20081201|2008-10-27 02:30,27,538.5,538.5,538.5,538.5,0
20081201|2008-10-27 03:00,27,539,539,538.25,538.25,0
20081201|2008-10-27 03:30,27,538,538,537.25,537.25,0
20081201|2008-10-27 04:00,27,537,537,536.5,537,0
20081201|2008-10-27 04:30,27,537,537,536,536,0
20081201|2008-10-27 05:30,27,536.5,536.5,535,535.5,0
20081201|2008-10-27 09:30,27,541.75,553.25,541.75,551.25,0
20081201|2008-10-27 10:00,27,550.5,552,544.75,544.75,0
20081201|2008-10-27 10:30,27,545.25,546.75,543,546,0
20081201|2008-10-27 11:00,27,546,555.5,546,554.25,0
20081201|2008-10-27 11:30,27,554.25,561.5,554,561.25,0
20081201|2008-10-27 12:00,27,560.5,564.25,560.5,564,0
20081201|2008-10-27 12:30,27,564,565.25,559.5,560.5,0
20081201|2008-10-27 13:00,27,559.75,566,559.75,561.5,0
20081201|2008-10-27 14:00,27,564.5,564.5,564.5,564.5,0
20081201|2008-10-27 18:00,28,564,577,561.5,571.5,0
20081201|2008-10-27 18:30,28,572.25,572.25,572.25,572.25,0
20081201|2008-10-27 19:00,28,574,574,574,574,0
20081201|2008-10-27 19:30,28,574.25,575.25,574.25,575.25,0
20081201|2008-10-27 20:00,28,574.25,574.25,574.25,574.25,0
20081201|2008-10-27 21:00,28,574.5,575.75,574.5,575.75,0
20081201|2008-10-27 22:30,28,576,576.75,576,576.75,0
20081201|2008-10-27 23:00,28,577,577,576.5,576.5,0
20081201|2008-10-27 23:30,28,576.75,576.75,576.75,576.75,0
20081201|2008-10-28 00:00,28,576.75,576.75,576.75,576.75,0
20081201|2008-10-28 01:30,28,578,578.5,578,578.5,0
20081201|2008-10-28 02:00,28,578.75,578.75,578.75,578.75,0
20081201|2008-10-28 04:30,28,575.75,575.75,575.5,575.5,0
20081201|2008-10-28 05:00,28,581,581,581,581,0
20081201|2008-10-28 05:30,28,581,581.25,581,581.25,0
20081201|2008-10-28 09:30,28,579,582,559.5,565.25,8
20081201|2008-10-28 10:00,28,564.5,565.25,557.5,560.75,0
20081201|2008-10-28 10:30,28,560.75,565.5,560,564,0
20081201|2008-10-28 11:00,28,564,564,557.25,558.25,0
20081201|2008-10-28 11:30,28,558,560.5,557.25,559,0
20081201|2008-10-28 12:00,28,558,561.75,555.75,561.25,0
20081201|2008-10-28 12:30,28,561.5,562.25,550.25,553.25,0
20081201|2008-10-28 13:00,28,552.75,558.5,550.75,554,1
20081201|2008-10-28 14:00,28,553.25,553.25,553.25,553.25,0
20081201|2008-10-28 18:00,29,566,570.25,562,568.25,0
20081201|2008-10-28 18:30,29,569.5,570,569.5,570,0
20081201|2008-10-28 19:00,29,567.25,567.25,567.25,567.25,0
20081201|2008-10-28 19:30,29,567,567,566.25,566.25,0
20081201|2008-10-28 20:00,29,566,566,562,562,0
20081201|2008-10-28 20:30,29,562.25,562.25,562.25,562.25,0
20081201|2008-10-28 21:00,29,562.25,562.25,562,562,0
20081201|2008-10-28 21:30,29,564,564,564,564,0
20081201|2008-10-28 22:00,29,562.25,563,562.25,563,0
20081201|2008-10-29 00:30,29,564.5,564.5,564.5,564.5,0
20081201|2008-10-29 01:00,29,564.5,564.5,564.5,564.5,0
20081201|2008-10-29 05:30,29,563.5,564,563.5,564,0
20081201|2008-10-29 09:30,29,563.25,572.5,557.25,569,5
20081201|2008-10-29 10:00,29,568.5,609.75,566.75,598.75,2
20081201|2008-10-29 10:30,29,599,605.75,598,602.5,2
20081201|2008-10-29 11:00,29,602.5,613.25,601.25,613.25,0
20081201|2008-10-29 11:30,29,613.25,613.25,605.5,606,0
20081201|2008-10-29 12:00,29,605,609.75,592,601.75,1
20081201|2008-10-29 12:30,29,601.75,607.25,596.5,602,0
20081201|2008-10-29 13:00,29,600.75,601.5,595.5,597,1
20081201|2008-10-29 14:00,29,598,598,598,598,0
20081201|2008-10-29 18:00,30,597,598,594.5,595.5,0
20081201|2008-10-29 18:30,30,597.5,598,597.5,598,0
20081201|2008-10-29 19:00,30,598,600,598,600,0
20081201|2008-10-29 19:30,30,601,601,599.75,600.5,0
20081201|2008-10-29 20:00,30,603,605.75,602,605.75,0
20081201|2008-10-29 21:00,30,605.75,612.75,605.75,612.25,0
20081201|2008-10-29 21:30,30,612.5,613,608.25,608.25,0
20081201|2008-10-29 22:00,30,610,610,610,610,0
20081201|2008-10-29 23:30,30,613,613,613,613,0
20081201|2008-10-30 00:00,30,612.75,612.75,612.25,612.25,0
20081201|2008-10-30 00:30,30,612.25,612.25,612.25,612.25,0
20081201|2008-10-30 04:30,30,605,605,604,604.25,0
20081201|2008-10-30 05:00,30,599.75,599.75,599.5,599.5,0
20081201|2008-10-30 05:30,30,600,600,596,596,0
20081201|2008-10-30 09:30,30,598,600,586,587,2
20081201|2008-10-30 10:00,30,586.75,590.25,575,578.25,1
20081201|2008-10-30 10:30,30,578.25,578.25,567.5,572.5,0
20081201|2008-10-30 11:00,30,571.75,577.25,569.5,575,0
20081201|2008-10-30 11:30,30,575.5,578.25,573.25,576,0
20081201|2008-10-30 12:00,30,575.5,577.5,572.25,574.5,0
20081201|2008-10-30 12:30,30,574.75,577.75,573.5,576.25,0
20081201|2008-10-30 13:00,30,575.5,579.25,573,575,1
20081201|2008-10-30 14:00,30,573.5,573.5,573.5,573.5,0
20081201|2008-10-30 18:00,31,573.5,576.25,572.75,572.75,0
20081201|2008-10-30 19:00,31,570.25,570.25,570.25,570.25,0
20081201|2008-10-30 19:30,31,568,568,568,568,0
20081201|2008-10-30 20:00,31,572,572,572,572,0
20081201|2008-10-30 23:00,31,573,573,573,573,0
20081201|2008-10-30 23:30,31,572.75,572.75,572.75,572.75,0
20081201|2008-10-31 00:30,31,572.75,572.75,572.75,572.75,0
20081201|2008-10-31 03:30,31,572.75,572.75,572,572,0
20081201|2008-10-31 04:00,31,570,570,567,567,0
20081201|2008-10-31 05:00,31,568,568,565.25,565.25,0
20081201|2008-10-31 09:30,31,568.5,573.75,563,572.25,2
20081201|2008-10-31 10:00,31,572.25,572.5,568,570.5,0
20081201|2008-10-31 10:30,31,570.25,570.75,567.25,568.75,1
20081201|2008-10-31 11:00,31,568.75,571,568.25,569,0
20081201|2008-10-31 11:30,31,569,570,566.25,568.75,0
20081201|2008-10-31 12:00,31,568.5,570,567.75,568,0
20081201|2008-10-31 12:30,31,568,571,566.25,566.75,0
20081201|2008-10-31 13:00,31,567.25,581.5,566,578.75,6
20081201|2008-10-31 14:00,31,573,573,573,573,0
20081201|2008-11-02 18:00,3,575.75,579.25,573.25,578,30
20081201|2008-11-02 18:30,3,578,578,578,578,7
20081201|2008-11-02 19:00,3,581.5,584.5,581.5,584.5,46
20081201|2008-11-02 19:30,3,584.5,594.5,584.5,587.25,92
20081201|2008-11-02 20:00,3,590.75,590.75,590.75,590.75,5
20081201|2008-11-02 20:30,3,591.75,591.75,591.75,591.75,5
20081201|2008-11-02 21:30,3,590.5,593.25,590,593.25,14
20081201|2008-11-03 02:00,3,583,583,583,583,1
20081201|2008-11-03 03:00,3,588.5,588.5,588.5,588.5,2
20081201|2008-11-03 03:30,3,588.5,588.5,582.75,582.75,32
20081201|2008-11-03 04:00,3,589,589,589,589,1
20081201|2008-11-03 04:30,3,583,587.5,583,587.5,2
20081201|2008-11-03 05:00,3,583,583,583,583,6
20081201|2008-11-03 05:30,3,583,583,581.75,583,16
20081201|2008-11-03 09:30,3,587,606.5,579.5,602.25,1311
20081201|2008-11-03 10:00,3,602,611.25,602,603.25,739
20081201|2008-11-03 10:30,3,603,605.75,601.75,602,296
20081201|2008-11-03 11:00,3,601.75,603,598,602,221
20081201|2008-11-03 11:30,3,602.25,603.25,596.75,598.5,248
20081201|2008-11-03 12:00,3,598.5,601.25,597,597,183
20081201|2008-11-03 12:30,3,597,597.75,591.25,592.75,179
20081201|2008-11-03 13:00,3,594.5,603.5,594.5,595.5,637
20081201|2008-11-03 18:00,4,591,592.5,589.5,592,64
20081201|2008-11-03 18:30,4,592.75,592.75,592.75,592.75,1
20081201|2008-11-03 19:00,4,596,596,596,596,2
20081201|2008-11-03 19:30,4,595.75,595.75,593,593,13
20081201|2008-11-03 20:30,4,592.25,592.25,592.25,592.25,2
20081201|2008-11-03 21:00,4,592.25,592.25,591.5,591.5,4
20081201|2008-11-03 21:30,4,593.5,593.5,593.5,593.5,1
20081201|2008-11-03 22:00,4,591.25,591.25,591.25,591.25,2
20081201|2008-11-03 22:30,4,591.25,591.25,590.75,590.75,8
20081201|2008-11-03 23:00,4,590.75,590.75,590.5,590.5,6
20081201|2008-11-04 00:00,4,590.5,590.5,590.5,590.5,8
20081201|2008-11-04 00:30,4,590.5,590.5,590.5,590.5,7
20081201|2008-11-04 01:00,4,590.5,590.5,590.5,590.5,15
20081201|2008-11-04 02:00,4,588.25,588.25,588,588,10
20081201|2008-11-04 02:30,4,587.75,587.75,587.75,587.75,5
20081201|2008-11-04 05:00,4,595.75,597,595.5,597,5
20081201|2008-11-04 05:30,4,597.5,601.25,597.5,601.25,48
20081201|2008-11-04 09:30,4,602.5,615.5,602.5,611,708
20081201|2008-11-04 10:00,4,610.75,617,610.25,610.5,407
20081201|2008-11-04 10:30,4,610,615.25,610,613.25,235
20081201|2008-11-04 11:00,4,613.75,624,613.75,621.25,402
20081201|2008-11-04 11:30,4,620.5,620.5,614.25,615,179
20081201|2008-11-04 12:00,4,614.75,617.5,613.5,614.5,129
20081201|2008-11-04 12:30,4,614.5,615.25,610.25,612,169
20081201|2008-11-04 13:00,4,612.75,615.25,607.75,607.75,358
20081201|2008-11-04 18:00,5,607.75,609,607.75,609,19
20081201|2008-11-04 22:00,5,606,606,605,605,15
20081201|2008-11-04 22:30,5,603,603,600.75,603,26
20081201|2008-11-04 23:00,5,602.75,602.75,602.75,602.75,4
20081201|2008-11-05 02:30,5,600,600,600,600,1
20081201|2008-11-05 04:30,5,607,607,607,607,2
20081201|2008-11-05 05:30,5,608,611,608,611,10
20081201|2008-11-05 09:30,5,615.25,615.25,595.5,598.5,1525
20081201|2008-11-05 10:00,5,598,598.75,579,579.75,989
20081201|2008-11-05 10:30,5,579.75,582,575.75,578.25,486
20081201|2008-11-05 11:00,5,579,581.25,576.75,578.25,258
20081201|2008-11-05 11:30,5,578.25,582,573.5,582,478
20081201|2008-11-05 12:00,5,582.25,583.5,577,578.75,241
20081201|2008-11-05 12:30,5,579.5,581,577.75,578.5,70
20081201|2008-11-05 13:00,5,579.25,580.75,574.75,577.5,225
20081201|2008-11-05 18:00,6,580,580.25,575.75,575.75,78
20081201|2008-11-05 18:30,6,577.75,577.75,575.75,575.75,4
20081201|2008-11-05 19:00,6,575.75,575.75,575,575,18
20081201|2008-11-05 20:30,6,574,574,573,573,21
20081201|2008-11-05 23:00,6,575.25,575.25,575.25,575.25,1
20081201|2008-11-06 00:00,6,574.75,574.75,574.75,574.75,4
20081201|2008-11-06 01:30,6,573,573,572.25,572.25,6
20081201|2008-11-06 02:00,6,572.25,572.25,572,572.25,11
20081201|2008-11-06 05:00,6,573,573,573,573,10
20081201|2008-11-06 05:30,6,573.25,575.75,573.25,575.75,11
20081201|2008-11-06 09:30,6,574,574,565.75,568.75,959
20081201|2008-11-06 10:00,6,568.5,569,557.75,564,872
20081201|2008-11-06 10:30,6,564,564.5,560,561.25,257
20081201|2008-11-06 11:00,6,561,563.5,560.5,563,253
20081201|2008-11-06 11:30,6,563.25,569.25,563.25,566,310
20081201|2008-11-06 12:00,6,567.75,568,562.5,565.75,218
20081201|2008-11-06 12:30,6,565.75,566.25,559,565,207
20081201|2008-11-06 13:00,6,564.75,572.75,563,564,322
20081201|2008-11-06 18:00,7,560.75,563,559,562.25,34
20081201|2008-11-06 18:30,7,561.75,561.75,561.75,561.75,1
20081201|2008-11-06 19:00,7,563,563.5,562,563.25,9
20081201|2008-11-06 20:00,7,563.25,563.25,563.25,563.25,1
20081201|2008-11-06 20:30,7,564.25,564.25,564.25,564.25,1
20081201|2008-11-06 21:00,7,564.5,564.5,564.5,564.5,2
20081201|2008-11-06 21:30,7,565,565,565,565,1
20081201|2008-11-06 22:30,7,566.25,567.75,566.25,567.75,16
20081201|2008-11-06 23:00,7,568,568,567.75,567.75,5
20081201|2008-11-06 23:30,7,567.5,570,567.25,570,8
20081201|2008-11-07 00:00,7,568,568,567.25,567.25,3
20081201|2008-11-07 01:00,7,567.25,567.25,567,567,8
20081201|2008-11-07 01:30,7,566.75,566.75,566.75,566.75,2
20081201|2008-11-07 02:00,7,567.5,568.25,567.5,568.25,5
20081201|2008-11-07 03:00,7,570.25,570.25,570.25,570.25,1
20081201|2008-11-07 04:00,7,570.75,571.25,570.75,571.25,14
20081201|2008-11-07 05:30,7,570.25,570.25,569,570,8
20081201|2008-11-07 09:30,7,565,569,560,564.25,704
20081201|2008-11-07 10:00,7,563.75,566,561,561.75,279
20081201|2008-11-07 10:30,7,562,564.5,560,563.5,242
20081201|2008-11-07 11:00,7,562.75,565.5,560.25,565,357
20081201|2008-11-07 11:30,7,564.75,567.25,564.25,566.25,188
20081201|2008-11-07 12:00,7,567,568.75,566,567.75,127
20081201|2008-11-07 12:30,7,567.75,570.5,566,568.5,175
20081201|2008-11-07 13:00,7,568,570,562.25,563,361
20081201|2008-11-09 18:00,10,568.25,578,568.25,577.5,45
20081201|2008-11-09 18:30,10,575.25,575.25,575.25,575.25,11
20081201|2008-11-09 19:00,10,573.75,573.75,572,572,7
20081201|2008-11-09 22:30,10,573.5,573.5,573.5,573.5,2
20081201|2008-11-10 00:30,10,576.5,576.5,576.5,576.5,2
20081201|2008-11-10 03:30,10,577.75,577.75,577.75,577.75,1
20081201|2008-11-10 05:00,10,575.5,575.5,575.5,575.5,1
20081201|2008-11-10 05:30,10,576.5,577,576.5,577,3
20081201|2008-11-10 09:30,10,576.75,576.75,555.5,555.75,1078
20081201|2008-11-10 10:00,10,555.5,558,554,554.5,416
20081201|2008-11-10 10:30,10,554.5,556.75,554,555.25,154
20081201|2008-11-10 11:00,10,555.5,557.25,554.75,556,73
20081201|2008-11-10 11:30,10,555.75,556,551.5,553.25,395
20081201|2008-11-10 12:00,10,552.75,558.5,552.25,557.25,273
20081201|2008-11-10 12:30,10,558,562.75,557.75,561,419
20081201|2008-11-10 13:00,10,561.25,565.75,558.25,563,265
20081201|2008-11-10 18:00,11,563,564.75,562.25,564,40
20081201|2008-11-10 18:30,11,562,562,562,562,1
20081201|2008-11-10 19:00,11,562,562,562,562,1
20081201|2008-11-10 19:30,11,562,562,562,562,1
20081201|2008-11-10 20:00,11,559.25,559.25,559.25,559.25,1
20081201|2008-11-10 21:00,11,562,562,559.25,559.25,3
20081201|2008-11-11 09:30,11,551.5,557.25,550.5,552.25,558
20081201|2008-11-11 10:00,11,552.25,557.25,549.5,553,431
20081201|2008-11-11 10:30,11,553.25,557.5,553,554.5,139
20081201|2008-11-11 11:00,11,555,556.75,553.5,555,230
20081201|2008-11-11 11:30,11,555,558,555,557.75,114
20081201|2008-11-11 12:00,11,557.75,560.75,554.75,555,301
20081201|2008-11-11 12:30,11,556.5,561,555.75,561,321
20081201|2008-11-11 13:00,11,559.75,570.25,559.5,569.5,1216
20081201|2008-11-11 18:00,12,568,570,563.75,567.25,115
20081201|2008-11-11 18:30,12,567.5,567.5,565.5,565.5,15
20081201|2008-11-11 19:00,12,566.5,566.5,565,565,2
20081201|2008-11-11 19:30,12,568.75,569.25,568.25,568.25,7
20081201|2008-11-11 20:00,12,570.25,571,570.25,571,7
20081201|2008-11-11 20:30,12,568.25,568.25,568.25,568.25,1
20081201|2008-11-11 21:00,12,568.25,568.25,568.25,568.25,1
20081201|2008-11-11 21:30,12,567.5,567.5,567.5,567.5,4
20081201|2008-11-12 01:30,12,567.5,568.5,567.5,568.25,9
20081201|2008-11-12 02:00,12,569.25,569.5,569.25,569.5,2
20081201|2008-11-12 03:00,12,566.75,566.75,566.75,566.75,1
20081201|2008-11-12 03:30,12,564.75,564.75,562.75,562.75,7
20081201|2008-11-12 04:00,12,560,560,560,560,4
20081201|2008-11-12 05:30,12,561.5,562.25,560.75,560.75,4
20081201|2008-11-12 09:30,12,560.75,565.5,553.5,565.5,1009
20081201|2008-11-12 10:00,12,565.75,572.25,562.5,572,543
20081201|2008-11-12 10:30,12,572.25,573.75,569.5,573,283
20081201|2008-11-12 11:00,12,573.5,573.5,570,573.25,313
20081201|2008-11-12 11:30,12,573.25,597.25,573.25,589.5,1427
20081201|2008-11-12 12:00,12,590,591.75,577.5,578.75,370
20081201|2008-11-12 12:30,12,579,582.5,576.25,579.75,348
20081201|2008-11-12 13:00,12,580,582,573.5,574.25,250
20081201|2008-11-12 18:00,13,575.5,575.75,571.75,572,27
20081201|2008-11-12 18:30,13,572.5,575,572.5,575,4
20081201|2008-11-12 19:00,13,573.25,575.5,573.25,575.5,12
20081201|2008-11-12 19:30,13,575.5,576.5,575.5,576.5,11
20081201|2008-11-12 21:00,13,572.5,573,571.25,571.25,20
20081201|2008-11-12 22:00,13,570.25,572.75,569,569,42
20081201|2008-11-12 23:00,13,570.5,570.5,570,570.25,5
20081201|2008-11-13 01:30,13,570.25,571,569.5,570,15
20081201|2008-11-13 02:00,13,569.5,570,569.5,570,8
20081201|2008-11-13 04:00,13,571.25,571.25,571.25,571.25,2
20081201|2008-11-13 04:30,13,571.5,571.5,570.75,570.75,14
20081201|2008-11-13 09:30,13,577.5,593,573.75,593,1336
20081201|2008-11-13 10:00,13,593.25,593.75,586.75,590.75,554
20081201|2008-11-13 10:30,13,590.25,607,586.25,587.5,1414
20081201|2008-11-13 11:00,13,590,590,578,579.5,494
20081201|2008-11-13 11:30,13,579.5,581.75,568,569.5,534
20081201|2008-11-13 12:00,13,569.5,572.5,564.5,571.75,414
20081201|2008-11-13 12:30,13,573,586,572.75,579.25,670
20081201|2008-11-13 13:00,13,579.5,591,575.5,578,247
20081201|2008-11-13 18:00,14,586.75,592.75,586.75,591,49
20081201|2008-11-13 19:00,14,588,588,588,588,2
20081201|2008-11-13 20:30,14,588.5,588.5,586,586,2
20081201|2008-11-13 21:30,14,583,583,583,583,1
20081201|2008-11-13 22:00,14,582.5,582.5,582.5,582.5,1
20081201|2008-11-14 03:00,14,584,587.5,584,587.5,6
20081201|2008-11-14 04:00,14,584,584,584,584,1
20081201|2008-11-14 04:30,14,584,584,584,584,5
20081201|2008-11-14 09:30,14,582,585,571.25,582.25,713
20081201|2008-11-14 10:00,14,582.75,587.5,580.25,586,346
20081201|2008-11-14 10:30,14,586,588,583.75,586.5,282
20081201|2008-11-14 11:00,14,586,587,580.25,580.5,107
20081201|2008-11-14 11:30,14,580.5,590.25,580.5,588,268
20081201|2008-11-14 12:00,14,587.75,591.75,586.5,589.75,306
20081201|2008-11-14 12:30,14,589.75,595.75,589.75,594.75,539
20081201|2008-11-14 13:00,14,593.75,595.25,590.5,593,371
20081201|2008-11-16 18:00,17,589,603,589,603,89
20081201|2008-11-16 18:30,17,602,602,595,595,15
20081201|2008-11-16 19:00,17,596.75,598,596.75,598,3
20081201|2008-11-16 19:30,17,598,599,598,599,5
20081201|2008-11-16 20:00,17,598.5,598.5,598.5,598.5,1
20081201|2008-11-17 00:30,17,595,595,592,592,11
20081201|2008-11-17 02:00,17,589,589,589,589,1
20081201|2008-11-17 03:00,17,593,593,593,593,3
20081201|2008-11-17 03:30,17,593.75,594,593,593,6
20081201|2008-11-17 04:00,17,594,594,594,594,4
20081201|2008-11-17 04:30,17,592.75,592.75,591.5,591.5,6
20081201|2008-11-17 05:00,17,587.75,587.75,587.75,587.75,5
20081201|2008-11-17 05:30,17,591,591,591,591,1
20081201|2008-11-17 09:30,17,591,592.5,583,585.25,624
20081201|2008-11-17 10:00,17,586.25,592,578,580.25,555
20081201|2008-11-17 10:30,17,579.5,580.75,570.25,576,978
20081201|2008-11-17 11:00,17,575.75,576.25,570.5,572.5,636
20081201|2008-11-17 11:30,17,572.25,574.75,569,571.75,426
20081201|2008-11-17 12:00,17,571.25,571.75,569.75,570.5,87
20081201|2008-11-17 12:30,17,570.25,574.5,564.5,566.5,333
20081201|2008-11-17 13:00,17,567,570,561,567.75,322
20081201|2008-11-17 18:00,18,567,567.25,563,563,25
20081201|2008-11-17 18:30,18,567,567,567,567,1
20081201|2008-11-17 20:30,18,566.75,566.75,566.75,566.75,1
20081201|2008-11-17 22:00,18,563.5,563.5,563.5,563.5,1
20081201|2008-11-17 22:30,18,563.5,563.5,563.5,563.5,2
20081201|2008-11-17 23:30,18,563.5,563.5,563.5,563.5,2
20081201|2008-11-18 01:00,18,563.5,563.5,563.5,563.5,1
20081201|2008-11-18 02:30,18,564,564,564,564,5
20081201|2008-11-18 03:00,18,564,564,564,564,4
20081201|2008-11-18 03:30,18,563.25,563.25,563,563.25,5
20081201|2008-11-18 04:30,18,563.25,563.25,563.25,563.25,1
20081201|2008-11-18 05:00,18,564,564,563.5,563.5,9
20081201|2008-11-18 05:30,18,563.25,563.25,562,562,22
20081201|2008-11-18 09:30,18,563.5,572,561.5,569,757
20081201|2008-11-18 10:00,18,570.25,575.5,569.5,572.5,208
20081201|2008-11-18 10:30,18,572.5,580,572.5,577,560
20081201|2008-11-18 11:00,18,576.75,578.75,572.75,576.25,193
20081201|2008-11-18 11:30,18,576,576,566.25,567,240
20081201|2008-11-18 12:00,18,567.25,569.75,564,569,193
20081201|2008-11-18 12:30,18,568.5,571.25,566.5,570.5,122
20081201|2008-11-18 13:00,18,569.5,569.5,561.5,562,168
20081201|2008-11-18 18:00,19,560.75,564,560.75,563,29
20081201|2008-11-18 18:30,19,563,563,563,563,1
20081201|2008-11-18 20:00,19,563.5,563.5,563.5,563.5,2
20081201|2008-11-18 20:30,19,563,563,563,563,1
20081201|2008-11-18 21:00,19,563,563,563,563,1
20081201|2008-11-18 21:30,19,563,563,562.75,563,5
20081201|2008-11-19 02:00,19,565,565.5,565,565.5,2
20081201|2008-11-19 03:00,19,562.75,562.75,562.75,562.75,7
20081201|2008-11-19 04:00,19,562.5,562.5,562.5,562.5,3
20081201|2008-11-19 05:30,19,563.5,563.5,563.5,563.5,1
20081201|2008-11-19 09:30,19,566.75,571.5,559,559.5,629
20081201|2008-11-19 10:00,19,559.25,562.75,558.75,559.75,262
20081201|2008-11-19 10:30,19,560.25,564.5,559.75,564.25,128
20081201|2008-11-19 11:00,19,564.25,565.75,561.75,564.5,81
20081201|2008-11-19 11:30,19,564.5,568.75,564.5,568,124
20081201|2008-11-19 12:00,19,567.75,569.75,564.75,564.75,242
20081201|2008-11-19 12:30,19,564.75,564.75,561.5,561.75,156
20081201|2008-11-19 13:00,19,561.75,561.75,559.25,560.5,124
20081201|2008-11-19 18:00,20,557.5,557.5,555,556.25,110
20081201|2008-11-19 19:00,20,556.25,556.25,556.25,556.25,1
20081201|2008-11-19 19:30,20,557.25,557.25,557.25,557.25,1
20081201|2008-11-19 20:00,20,556.75,556.75,556.75,556.75,1
20081201|2008-11-19 21:00,20,558.25,558.25,558.25,558.25,1
20081201|2008-11-19 21:30,20,556.5,556.5,556.5,556.5,4
20081201|2008-11-20 00:30,20,556.5,556.5,556.5,556.5,1
20081201|2008-11-20 01:00,20,556.5,556.5,556.5,556.5,1
20081201|2008-11-20 01:30,20,556.5,556.5,556.5,556.5,2
20081201|2008-11-20 02:00,20,555,555,555,555,4
20081201|2008-11-20 03:30,20,555.25,555.25,555,555,16
20081201|2008-11-20 04:30,20,555.25,555.25,554.25,554.25,21
20081201|2008-11-20 05:00,20,556.5,556.5,556.5,556.5,1
20081201|2008-11-20 05:30,20,555.5,557,555.5,555.5,5
20081201|2008-11-20 09:30,20,552,553.75,537.75,543,1372
20081201|2008-11-20 10:00,20,544.5,548.5,543,544.5,358
20081201|2008-11-20 10:30,20,544.75,550,543.5,548,169
20081201|2008-11-20 11:00,20,547.75,549.5,542,548,263
20081201|2008-11-20 11:30,20,545.75,549.25,544.5,547.5,221
20081201|2008-11-20 12:00,20,548.5,549.25,546.75,547.75,101
20081201|2008-11-20 12:30,20,548.75,550.75,547.5,550.25,114
20081201|2008-11-20 13:00,20,550.5,553.25,547.5,548,526
20081201|2008-11-20 18:00,21,543,543,538,538.5,73
20081201|2008-11-20 18:30,21,538.5,539,538.5,538.5,12
20081201|2008-11-20 20:30,21,540,540,540,540,1
20081201|2008-11-20 21:00,21,540.75,540.75,540.75,540.75,1
20081201|2008-11-20 21:30,21,540,540,540,540,1
20081201|2008-11-20 22:00,21,541,541.25,541,541.25,2
20081201|2008-11-20 22:30,21,541.25,541.25,541.25,541.25,3
20081201|2008-11-20 23:30,21,545,546.75,545,546.75,6
20081201|2008-11-21 00:00,21,546.75,546.75,546.75,546.75,3
20081201|2008-11-21 01:00,21,547.75,548.25,547.75,548.25,4
20081201|2008-11-21 02:30,21,545.75,545.75,545.75,545.75,1
20081201|2008-11-21 04:00,21,546,546,546,546,2
20081201|2008-11-21 05:30,21,544.5,544.5,544.5,544.5,2
20081201|2008-11-21 09:30,21,546.5,550.25,544.25,544.75,560
20081201|2008-11-21 10:00,21,544,544,539.25,540,379
20081201|2008-11-21 10:30,21,539.25,542.5,539.25,539.25,168
20081201|2008-11-21 11:00,21,539.75,541.5,538.75,540.75,98
20081201|2008-11-21 11:30,21,540.75,542.75,539.25,539.25,111
20081201|2008-11-21 12:00,21,539,539.5,535.5,535.75,144
20081201|2008-11-21 12:30,21,535.75,540.5,533.25,539.25,527
20081201|2008-11-21 13:00,21,538.75,540.25,533.75,534,177
20081201|2008-11-23 18:00,24,536.5,541,536.5,538,38
20081201|2008-11-23 18:30,24,538,539.75,538,539.75,8
20081201|2008-11-23 20:00,24,538.25,538.5,538.25,538.5,2
20081201|2008-11-23 20:30,24,536.5,536.5,536.5,536.5,8
20081201|2008-11-23 21:00,24,536.5,536.5,536.5,536.5,2
20081201|2008-11-23 22:00,24,538.25,538.25,538.25,538.25,1
20081201|2008-11-24 04:00,24,538,539.5,538,539.5,4
20081201|2008-11-24 04:30,24,540,540,540,540,31
20081201|2008-11-24 05:00,24,540,540,540,540,20
20081201|2008-11-24 05:30,24,542,542,541.75,542,61
20081201|2008-11-24 09:30,24,540.25,593.5,539.25,573.75,1440
20081201|2008-11-24 10:00,24,573.75,577.25,567,576,295
20081201|2008-11-24 10:30,24,576,576.75,568.75,570.25,245
20081201|2008-11-24 11:00,24,571.25,572.5,567.25,568.5,244
20081201|2008-11-24 11:30,24,569.5,570.5,566.75,568,198
20081201|2008-11-24 12:00,24,568.25,569,563.75,564,239
20081201|2008-11-24 12:30,24,563.75,568.25,558,568.25,217
20081201|2008-11-24 13:00,24,568.75,569.75,561.25,567.5,363
20081201|2008-11-24 18:00,25,567.75,568,567.5,568,13
20081201|2008-11-24 19:00,25,566,566,566,566,7
20081201|2008-11-24 19:30,25,568.5,568.5,568.5,568.5,1
20081201|2008-11-24 21:00,25,565,565,565,565,1
20081201|2008-11-24 21:30,25,565,565,565,565,1
20081201|2008-11-24 22:00,25,564.5,564.5,564.5,564.5,3
20081201|2008-11-24 23:00,25,566,566,566,566,1
20081201|2008-11-24 23:30,25,566.5,566.5,566.5,566.5,1
20081201|2008-11-25 02:00,25,563.25,563.25,562.75,562.75,4
20081201|2008-11-25 02:30,25,560.5,560.5,560.5,560.5,2
20081201|2008-11-25 05:00,25,562.75,562.75,562.25,562.25,2
20081201|2008-11-25 05:30,25,562.75,562.75,562.75,562.75,2
20081201|2008-11-25 09:30,25,566.75,567.5,559.5,560.75,639
20081201|2008-11-25 10:00,25,561.25,563.25,558.25,562.25,213
20081201|2008-11-25 10:30,25,563.5,565.75,561.75,564.75,93
20081201|2008-11-25 11:00,25,565.5,568,565.25,568,71
20081201|2008-11-25 11:30,25,568.5,569.25,564.75,565.75,68
20081201|2008-11-25 12:00,25,565.5,569.5,565.5,567.75,76
20081201|2008-11-25 12:30,25,568.5,571.25,565,565,141
20081201|2008-11-25 13:00,25,565.25,565.75,560,561,149
20081201|2008-11-25 18:00,26,565,566.75,562,562,46
20081201|2008-11-25 19:00,26,562.5,562.5,562.5,562.5,2
20081201|2008-11-25 20:00,26,562.5,562.5,562.5,562.5,1
20081201|2008-11-25 21:00,26,562.5,562.5,562.5,562.5,3
20081201|2008-11-26 02:00,26,564,564,564,564,1
20081201|2008-11-26 04:00,26,564.25,564.25,564.25,564.25,16
20081201|2008-11-26 04:30,26,565,565,565,565,2
20081201|2008-11-26 09:30,26,566,571,552.5,557.75,705
20081201|2008-11-26 10:00,26,557.5,560.5,556.25,559.5,324
20081201|2008-11-26 10:30,26,559.75,562.5,558.5,561.5,135
20081201|2008-11-26 11:00,26,561.25,562.25,559.5,561.5,161
20081201|2008-11-26 11:30,26,561.75,562.5,561,562.5,29
20081201|2008-11-26 12:00,26,562.25,562.25,561.25,561.5,27
20081201|2008-11-26 12:30,26,561.75,561.75,558.5,561,107
20081201|2008-11-26 13:00,26,560.5,562,558,560,80
20081201|2008-11-27 18:00,28,563,563,563,563,3
20081201|2008-11-27 18:30,28,563,564,563,564,2
20081201|2008-11-28 09:30,28,555.5,562.75,555,560.75,136
20081201|2008-11-28 10:00,28,560.5,562.5,560.5,561.25,18
20081201|2008-11-28 10:30,28,561.25,561.25,556,556.25,32
20081201|2008-11-28 11:00,28,556.75,556.75,556.5,556.5,3
20081201|2008-11-28 11:30,28,559.5,564.75,558,564.75,32
20081201|2008-11-30 18:00,1,558.25,558.25,558.25,558.25,1
20081201|2008-11-30 19:00,1,559.75,560.25,559.75,560.25,2
20081201|2008-12-01 02:00,1,558.25,558.25,558.25,558.25,4
20081201|2008-12-01 02:30,1,558.25,558.25,558.25,558.25,2
20081201|2008-12-01 04:30,1,550,550,550,550,1
20081201|2008-12-01 09:30,1,546,546.25,530.5,530.5,91
20081201|2008-12-01 10:00,1,530,530,528.5,529,36
20081201|2008-12-01 10:30,1,529.5,531.5,529.5,531.5,7
20081201|2008-12-01 11:30,1,532.25,532.25,532,532,3
20081201|2008-12-01 12:00,1,532.75,532.75,532.75,532.75,1
20081201|2008-12-01 12:30,1,531.25,532,531.25,531.75,19
20081201|2008-12-01 13:00,1,531.75,531.75,531.75,531.75,11
20081201|2008-12-01 20:00,2,538.25,540.25,538.25,540.25,5
20081201|2008-12-01 20:30,2,537.25,537.25,537,537,3
20081201|2008-12-02 09:30,2,538.5,542.75,535,535,8
20081201|2008-12-02 10:00,2,535.5,535.5,535.5,535.5,2
20081201|2008-12-02 12:00,2,537,538.75,537,538.75,12
20081201|2008-12-02 12:30,2,538.75,538.75,535,535,7
20081201|2008-12-02 13:00,2,537.25,538.25,537.25,538.25,2
20081201|2008-12-03 09:30,3,537.75,541,537.75,541,6
20081201|2008-12-03 10:00,3,543.5,544.75,543.5,544.75,6
20081201|2008-12-03 11:30,3,539,539,539,539,1
20081201|2008-12-03 12:00,3,537.75,537.75,537.75,537.75,16
20081201|2008-12-03 12:30,3,534,534,534,534,1
20081201|2008-12-03 13:00,3,532,532,532,532,1
20081201|2008-12-03 18:00,4,529,529,529,529,7
20081201|2008-12-04 09:30,4,515.5,515.5,515.5,515.5,1
20081201|2008-12-04 10:00,4,509.25,510.75,509.25,510.25,48
20081201|2008-12-04 12:00,4,505,505.5,505,505.5,2
20081201|2008-12-05 09:30,5,491,491,491,491,1
20081201|2008-12-05 10:00,5,493.75,493.75,493.75,493.75,2
20081201|2008-12-05 10:30,5,490.75,492.5,489.75,492.5,13
20081201|2008-12-05 11:00,5,492.5,493,492.5,493,2
20081201|2008-12-05 11:30,5,491,491,491,491,1
20081201|2008-12-05 12:30,5,491,491,491,491,1
20081201|2008-12-08 12:30,8,499.75,500,499.75,500,2
20081201|2008-12-09 09:30,9,506.75,506.75,506.75,506.75,3
20081201|2008-12-09 10:30,9,507,507.5,506.75,507.5,6
20081201|2008-12-09 12:00,9,507.75,507.75,507.75,507.75,1
20081201|2008-12-09 13:00,9,504,504,504,504,3
20081201|2008-12-10 09:30,10,509.25,509.25,509.25,509.25,3
20081201|2008-12-10 10:00,10,509.75,509.75,509.75,509.75,2
20081201|2008-12-10 12:00,10,518,518,518,518,2
20081201|2008-12-11 10:30,11,550,550,550,550,2
20081201|2008-12-11 12:00,11,530.5,530.75,530.5,530.75,5
20081201|2008-12-11 13:00,11,524.25,524.5,524,524,5
20081201|2008-12-12 09:30,12,510,514,510,513,5
20090301|2008-05-04 18:00,5,900,900,900,900,0
20090301|2008-05-04 19:00,5,900,900,900,900,0
20090301|2008-05-04 20:00,5,900,903,878,880,0
20090301|2008-05-04 20:30,5,880,882,880,882,0
20090301|2008-05-04 21:00,5,883,886,883,886,0
20090301|2008-05-05 09:30,5,898.5,898.5,893.75,894.25,0
20090301|2008-05-05 10:00,5,895,903.75,895,903.75,0
20090301|2008-05-05 10:30,5,895.25,895.25,895.25,895.25,0
20090301|2008-05-05 11:30,5,895,899.5,894.75,894.75,0
20090301|2008-05-05 12:00,5,894.25,901.25,894.25,901.25,0
20090301|2008-05-05 12:30,5,901.25,901.25,895.25,895.25,0
20090301|2008-05-05 14:00,5,896,896,896,896,0
20090301|2008-05-06 02:30,6,899,899,899,899,0
20090301|2008-05-06 09:30,6,899.5,905,899.25,905,0
20090301|2008-05-06 10:00,6,907,907,907,907,0
20090301|2008-05-06 10:30,6,907,910,907,910,0
20090301|2008-05-06 12:30,6,906.25,906.25,906.25,906.25,0
20090301|2008-05-06 14:00,6,905,905,905,905,0
20090301|2008-05-06 18:00,7,908,908,908,908,0
20090301|2008-05-07 09:30,7,900.75,904.25,895,895.5,0
20090301|2008-05-07 11:00,7,900,900,900,900,0
20090301|2008-05-07 12:00,7,900,900,900,900,0
20090301|2008-05-07 12:30,7,899.75,899.75,899.75,899.75,0
20090301|2008-05-07 14:00,7,905,905,905,905,0
20090301|2008-05-08 09:30,8,905.5,907,905.5,907,0
20090301|2008-05-08 11:00,8,925.25,925.25,925,925,0
20090301|2008-05-08 12:30,8,909.75,909.75,907.5,907.5,0
20090301|2008-05-08 13:00,8,902,902,902,902,0
20090301|2008-05-08 14:00,8,903.5,903.5,903.5,903.5,0
20090301|2008-05-09 09:30,9,894.5,894.5,885.5,889.25,0
20090301|2008-05-09 10:30,9,886,886,886,886,0
20090301|2008-05-09 11:00,9,888.5,888.75,885,885.75,0
20090301|2008-05-09 11:30,9,889,892.5,889,892.5,0
20090301|2008-05-09 12:00,9,889.75,891.5,888.5,891.5,0
20090301|2008-05-09 13:00,9,886.75,886.75,886.75,886.75,0
20090301|2008-05-09 14:00,9,885,885,885,885,0
20090301|2008-05-12 09:30,12,887,890.25,880.25,880.25,0
20090301|2008-05-12 10:00,12,882,882.5,882,882.5,0
20090301|2008-05-12 10:30,12,884,884,884,884,0
20090301|2008-05-12 12:30,12,882.5,882.5,882.5,882.5,0
20090301|2008-05-12 14:00,12,884,884,884,884,0
20090301|2008-05-12 19:00,13,887.25,887.5,886.25,886.25,0
20090301|2008-05-13 09:30,13,876,876,876,876,0
20090301|2008-05-13 10:00,13,886,886,886,886,0
20090301|2008-05-13 12:00,13,878.75,878.75,878.75,878.75,0
20090301|2008-05-13 12:30,13,880,880,878.5,879,0
20090301|2008-05-13 14:00,13,880,880,880,880,0
20090301|2008-05-14 09:30,14,869.75,869.75,867.5,868,0
20090301|2008-05-14 10:00,14,869.5,869.5,869.5,869.5,0
20090301|2008-05-14 10:30,14,869.75,869.75,863.25,865,0
20090301|2008-05-14 11:00,14,858,858,857,857,0
20090301|2008-05-14 11:30,14,862.5,865.5,858.75,858.75,0
20090301|2008-05-14 12:00,14,859,859,859,859,0
20090301|2008-05-14 12:30,14,859,859,859,859,0
20090301|2008-05-14 13:00,14,859,859,859,859,0
20090301|2008-05-14 14:00,14,860,860,860,860,0
20090301|2008-05-14 22:00,15,854.25,854.25,854.25,854.25,0
20090301|2008-05-15 09:30,15,856.5,862.25,856.5,859.75,0
20090301|2008-05-15 10:00,15,857.5,858.5,857,858.5,0
20090301|2008-05-15 10:30,15,860.5,860.5,852.5,852.5,0
20090301|2008-05-15 11:00,15,853.25,857.5,853,857.5,0
20090301|2008-05-15 11:30,15,845.75,849.5,845,849.5,0
20090301|2008-05-15 12:30,15,856,858.25,856,858.25,0
20090301|2008-05-15 13:00,15,865.5,865.5,865.5,865.5,0
20090301|2008-05-15 14:00,15,862,862,862,862,0
20090301|2008-05-16 09:30,16,869.5,871.5,869.5,871.5,0
20090301|2008-05-16 10:00,16,871.25,871.25,871.25,871.25,0
20090301|2008-05-16 10:30,16,866.75,866.75,866.75,866.75,0
20090301|2008-05-16 11:00,16,860.75,860.75,860.75,860.75,0
20090301|2008-05-16 11:30,16,860,860,859,859,0
20090301|2008-05-16 12:30,16,861.75,861.75,861.75,861.75,0
20090301|2008-05-16 13:00,16,862.75,866,862.75,864.25,0
20090301|2008-05-16 14:00,16,866,866,866,866,0
20090301|2008-05-19 09:30,19,866,873,866,873,0
20090301|2008-05-19 10:30,19,872.75,878.5,872.75,878.5,0
20090301|2008-05-19 11:00,19,881.5,889.5,881.5,889.5,0
20090301|2008-05-19 11:30,19,884.5,887,884.5,887,0
20090301|2008-05-19 12:00,19,884.25,884.25,884.25,884.25,0
20090301|2008-05-19 14:30,19,885,885,885,885,0
20090301|2008-05-20 09:30,20,886.25,889.5,886.25,889.5,0
20090301|2008-05-20 10:00,20,890,890,883,883,0
20090301|2008-05-20 11:00,20,886,889,886,889,0
20090301|2008-05-20 12:00,20,891.5,891.5,891.5,891.5,0
20090301|2008-05-20 12:30,20,886,889.5,886,888.5,0
20090301|2008-05-20 13:00,20,883.5,883.5,875,875.25,0
20090301|2008-05-20 14:00,20,880,880,880,880,0
20090301|2008-05-21 09:30,21,879.25,879.75,875.25,875.25,0
20090301|2008-05-21 10:00,21,873.25,875.75,873.25,875.25,0
20090301|2008-05-21 10:30,21,878.25,879,878.25,879,0
20090301|2008-05-21 11:00,21,879.5,879.5,879.5,879.5,0
20090301|2008-05-21 11:30,21,879.5,879.5,879.5,879.5,0
20090301|2008-05-21 12:00,21,883,887,882.25,883.75,0
20090301|2008-05-21 12:30,21,884.5,884.5,883.5,883.5,0
20090301|2008-05-21 13:00,21,881.5,881.5,877.25,877.75,0
20090301|2008-05-21 14:00,21,876,876,876,876,0
20090301|2008-05-22 10:00,22,868.75,869.25,868.75,869.25,0
20090301|2008-05-22 10:30,22,856.75,856.75,856.75,856.75,0
20090301|2008-05-22 13:00,22,853,853,847.5,847.5,0
20090301|2008-05-22 14:00,22,850,850,850,850,0
20090301|2008-05-23 09:30,23,848.75,849.75,842.5,846.25,0
20090301|2008-05-23 10:00,23,843,843,843,843,0
20090301|2008-05-23 11:00,23,846.75,847.5,845.75,847.5,0
20090301|2008-05-23 11:30,23,848.25,848.25,848.25,848.25,0
20090301|2008-05-23 12:00,23,850.75,853.5,850.75,853.5,0
20090301|2008-05-23 12:30,23,850.5,850.5,850.5,850.5,0
20090301|2008-05-23 13:00,23,850.5,850.5,850.25,850.25,0
20090301|2008-05-23 14:00,23,852,852,852,852,0
20090301|2008-05-27 09:30,27,851.25,854.5,851.25,853.75,0
20090301|2008-05-27 10:00,27,853,853,853,853,0
20090301|2008-05-27 11:00,27,859.75,859.75,859.75,859.75,0
20090301|2008-05-27 13:00,27,854.25,854.25,854.25,854.25,0
20090301|2008-05-27 14:00,27,853,853,853,853,0
20090301|2008-05-28 09:30,28,845.5,845.5,843.25,845,0
20090301|2008-05-28 10:00,28,842,844,841,844,0
20090301|2008-05-28 10:30,28,845,845.5,845,845.5,0
20090301|2008-05-28 11:00,28,845.5,847.75,845.5,847.75,0
20090301|2008-05-28 11:30,28,848.75,848.75,848.25,848.25,0
20090301|2008-05-28 12:00,28,854,854,854,854,0
20090301|2008-05-28 12:30,28,853,853,853,853,0
20090301|2008-05-28 13:00,28,852.25,852.25,852.25,852.25,0
20090301|2008-05-28 14:00,28,853,853,853,853,0
20090301|2008-05-29 09:30,29,847.75,849.5,844,844.25,0
20090301|2008-05-29 10:00,29,845,846,845,845.75,0
20090301|2008-05-29 10:30,29,844.75,844.75,844.5,844.75,0
20090301|2008-05-29 11:00,29,842.5,842.5,839.25,840.25,0
20090301|2008-05-29 12:00,29,835,837,835,837,0
20090301|2008-05-29 12:30,29,837.25,837.25,837.25,837.25,0
20090301|2008-05-29 13:00,29,839,839,839,839,0
20090301|2008-05-29 14:00,29,843,843,843,843,0
20090301|2008-05-29 18:30,30,844.25,844.25,844.25,844.25,0
20090301|2008-05-30 09:30,30,843,846,843,845.75,0
20090301|2008-05-30 10:00,30,843,849.5,843,849.5,0
20090301|2008-05-30 10:30,30,848.75,849.25,848.75,849.25,0
20090301|2008-05-30 11:00,30,847.25,847.25,847.25,847.25,0
20090301|2008-05-30 11:30,30,842.75,843,842.75,843,0
20090301|2008-05-30 12:00,30,841.5,843,841.5,843,0
20090301|2008-05-30 13:00,30,852,854,852,854,0
20090301|2008-05-30 14:00,30,849,849,849,849,0
20090301|2008-06-01 18:00,2,849,849,849,849,0
20090301|2008-06-02 09:30,2,854.25,878,852.5,877.25,0
20090301|2008-06-02 10:00,2,873.25,882.75,873.25,880.5,0
20090301|2008-06-02 10:30,2,877.75,884.25,877.75,882.5,0
20090301|2008-06-02 11:00,2,876.5,876.5,876.5,876.5,0
20090301|2008-06-02 11:30,2,874.5,874.5,871.25,872,0
20090301|2008-06-02 12:00,2,870.75,873.75,870.75,873.75,0
20090301|2008-06-02 12:30,2,873.75,873.75,873.5,873.5,0
20090301|2008-06-02 13:00,2,869.5,873.25,869.5,873.25,0
20090301|2008-06-02 14:00,2,870,870,870,870,0
20090301|2008-06-03 09:30,3,865.25,865.25,860.5,861,0
20090301|2008-06-03 10:00,3,860.5,863,860.5,863,0
20090301|2008-06-03 10:30,3,861.75,861.75,860,860,0
20090301|2008-06-03 11:00,3,861.25,864.25,861.25,863.5,0
20090301|2008-06-03 11:30,3,862.5,862.5,862.5,862.5,0
20090301|2008-06-03 12:00,3,859,859,856.5,857.5,0
20090301|2008-06-03 12:30,3,858.25,858.75,837,845.75,0
20090301|2008-06-03 13:00,3,844,844.5,838.75,838.75,0
20090301|2008-06-03 14:00,3,842,842,842,842,0
20090301|2008-06-03 18:00,4,842,842,842,842,0
20090301|2008-06-03 18:30,4,846,846,846,846,0
20090301|2008-06-04 03:00,4,842,842,842,842,0
20090301|2008-06-04 03:30,4,842,842,842,842,0
20090301|2008-06-04 09:30,4,846.25,848,843,847.75,0
20090301|2008-06-04 10:00,4,844.25,846,844.25,845,0
20090301|2008-06-04 10:30,4,845.25,845.25,843.25,843.5,0
20090301|2008-06-04 11:00,4,844.25,844.5,844,844.25,0
20090301|2008-06-04 12:00,4,847,848.5,847,848.5,0
20090301|2008-06-04 12:30,4,847,847,842,843,0
20090301|2008-06-04 13:00,4,844.25,845,843.5,843.5,0
20090301|2008-06-04 14:00,4,845,845,845,845,0
20090301|2008-06-05 09:30,5,855,863,852.5,858.5,0
20090301|2008-06-05 10:30,5,858.5,858.5,858.25,858.25,0
20090301|2008-06-05 11:30,5,856.25,857,850.25,853.5,0
20090301|2008-06-05 12:00,5,856.5,856.5,855.5,855.5,0
20090301|2008-06-05 12:30,5,859,860.75,859,860.75,0
20090301|2008-06-05 13:00,5,859.25,864.25,858.75,864,0
20090301|2008-06-05 14:00,5,865,865,865,865,0
20090301|2008-06-06 09:30,6,893,893.25,879,893.25,0
20090301|2008-06-06 10:00,6,899,907,899,903,0
20090301|2008-06-06 10:30,6,901,902,898.5,898.5,0
20090301|2008-06-06 11:00,6,891.25,891.25,891.25,891.25,0
20090301|2008-06-06 11:30,6,890,890,890,890,0
20090301|2008-06-06 12:00,6,897.5,900.75,897.5,900.75,0
20090301|2008-06-06 12:30,6,899,899,896.75,896.75,0
20090301|2008-06-06 13:00,6,896,899,893,899,0
20090301|2008-06-06 14:00,6,901,901,901,901,0
20090301|2008-06-09 09:30,9,917.75,920.75,908.5,908.5,0
20090301|2008-06-09 10:00,9,908.75,911.25,905.75,907,0
20090301|2008-06-09 10:30,9,895,895,895,895,0
20090301|2008-06-09 11:00,9,894,894.25,888.5,889.75,0
20090301|2008-06-09 11:30,9,894.5,894.5,892.25,893.25,0
20090301|2008-06-09 12:00,9,892,894,892,892,0
20090301|2008-06-09 12:30,9,894.75,894.75,892.75,892.75,0
20090301|2008-06-09 13:00,9,893,893.5,881,882.25,0
20090301|2008-06-09 14:00,9,883,883,883,883,0
20090301|2008-06-10 02:00,10,886.75,886.75,886.75,886.75,0
20090301|2008-06-10 09:30,10,886.75,893.25,885.75,888.5,0
20090301|2008-06-10 10:00,10,888.5,889.5,885.5,889.5,0
20090301|2008-06-10 11:00,10,889.5,889.5,889.5,889.5,0
20090301|2008-06-10 11:30,10,889.5,900,889.5,900,0
20090301|2008-06-10 12:00,10,897,897,890.75,891.5,0
20090301|2008-06-10 12:30,10,890.5,892,890.5,892,0
20090301|2008-06-10 13:00,10,896.75,897.25,896.5,896.75,0
20090301|2008-06-10 14:00,10,899,899,899,899,0
20090301|2008-06-11 09:30,11,909.75,928.25,909.75,928.25,0
20090301|2008-06-11 10:00,11,932.25,938.75,932.25,937.5,0
20090301|2008-06-11 10:30,11,939,944.75,933.5,944.75,0
20090301|2008-06-11 11:00,11,944.75,957.75,940.25,949,0
20090301|2008-06-11 11:30,11,951.5,953.75,951.5,953.75,0
20090301|2008-06-11 12:30,11,959,959,959,959,0
20090301|2008-06-11 14:00,11,958,958,958,958,0
20090301|2008-06-11 18:00,12,959,959,958,958,0
20090301|2008-06-12 09:30,12,939,945.75,931,931,0
20090301|2008-06-12 10:00,12,930,939,930,939,0
20090301|2008-06-12 10:30,12,936.25,940.5,936.25,940.5,0
20090301|2008-06-12 11:00,12,946.5,948.75,946,948.75,0
20090301|2008-06-12 11:30,12,949.25,949.75,948.75,948.75,0
20090301|2008-06-12 12:00,12,950,951.25,946,946,0
20090301|2008-06-12 12:30,12,946,953.25,943,953.25,0
20090301|2008-06-12 13:00,12,941,941.75,939.5,939.5,0
20090301|2008-06-12 14:00,12,939,939,939,939,0
20090301|2008-06-13 09:30,13,930,941.25,928.25,941.25,0
20090301|2008-06-13 10:00,13,935.5,939.5,935.5,937,0
20090301|2008-06-13 10:30,13,943,956.5,943,953.5,0
20090301|2008-06-13 11:00,13,953.25,954.5,952,954.5,0
20090301|2008-06-13 11:30,13,958.5,968.25,956.75,968.25,0
20090301|2008-06-13 12:00,13,967,972.5,962,972.5,0
20090301|2008-06-13 12:30,13,978.5,980.25,968.5,968.5,0
20090301|2008-06-13 13:00,13,968.5,975,966,975,0
20090301|2008-06-13 14:00,13,976,976,976,976,0
20090301|2008-06-16 09:30,16,982.25,1002.25,982.25,995.5,0
20090301|2008-06-16 10:00,16,997.25,999,990.25,992,0
20090301|2008-06-16 11:00,16,991,991.75,990.25,991.75,0
20090301|2008-06-16 11:30,16,992.75,994.75,987.75,987.75,0
20090301|2008-06-16 12:00,16,985.75,986.5,982.75,982.75,0
20090301|2008-06-16 12:30,16,982.5,982.5,977.75,981.5,0
20090301|2008-06-16 13:00,16,975.5,975.5,975.25,975.25,0
20090301|2008-06-16 14:00,16,971,971,971,971,0
20090301|2008-06-16 18:00,17,969.5,969.5,969.5,969.5,0
20090301|2008-06-17 09:30,17,976.25,983.5,971.25,980,0
20090301|2008-06-17 10:00,17,981.25,986.25,981.25,986.25,0
20090301|2008-06-17 11:00,17,989.5,991.5,984.75,985.5,0
20090301|2008-06-17 12:00,17,989.5,990.75,989.5,990.75,0
20090301|2008-06-17 13:00,17,988.5,992.5,988.5,992.5,0
20090301|2008-06-17 14:00,17,990,990,990,990,0
20090301|2008-06-18 09:30,18,997.75,1000.5,988.25,988.25,0
20090301|2008-06-18 10:00,18,995.75,997.5,992.25,992.25,0
20090301|2008-06-18 10:30,18,990.25,990.25,989.5,989.5,0
20090301|2008-06-18 11:00,18,990.75,994.25,990.75,994.25,0
20090301|2008-06-18 12:00,18,998,998.5,997.25,998.5,0
20090301|2008-06-18 12:30,18,1000.25,1000.5,999.75,999.75,0
20090301|2008-06-18 13:00,18,999.75,1003,999.5,999.5,0
20090301|2008-06-18 14:00,18,1000,1000,1000,1000,0
20090301|2008-06-19 09:30,19,990,997.25,990,993.25,0
20090301|2008-06-19 10:00,19,992.5,992.5,989.5,990.5,0
20090301|2008-06-19 10:30,19,988.25,989.25,988.25,989.25,0
20090301|2008-06-19 11:30,19,981.5,981.5,981.5,981.5,0
20090301|2008-06-19 12:00,19,981,982.75,978.75,978.75,0
20090301|2008-06-19 12:30,19,977.25,980.75,974.5,977.25,0
20090301|2008-06-19 14:00,19,982,982,982,982,0
20090301|2008-06-19 22:00,20,973,973,973,973,0
20090301|2008-06-19 23:00,20,973,973,973,973,0
20090301|2008-06-20 09:30,20,988.25,989.75,981,984.25,0
20090301|2008-06-20 10:00,20,981.75,982.25,981.75,982.25,0
20090301|2008-06-20 10:30,20,973,973,966.25,971.75,0
20090301|2008-06-20 11:00,20,968.25,968.25,968.25,968.25,0
20090301|2008-06-20 11:30,20,968.75,970.25,968.75,968.75,0
20090301|2008-06-20 13:00,20,968.5,968.5,966.5,966.5,0
20090301|2008-06-20 14:00,20,965,965,965,965,0
20090301|2008-06-23 09:30,23,947,950.5,944,950.5,0
20090301|2008-06-23 10:00,23,950.5,952.25,950.5,951.5,0
20090301|2008-06-23 10:30,23,950.5,953,950.5,953,0
20090301|2008-06-23 11:00,23,956.5,959.25,956.5,957.5,0
20090301|2008-06-23 11:30,23,961.25,961.25,961.25,961.25,0
20090301|2008-06-23 12:00,23,964.5,966.25,964.5,966.25,0
20090301|2008-06-23 12:30,23,958.5,958.5,958.5,958.5,0
20090301|2008-06-23 13:00,23,960.5,962.5,959.25,959.25,0
20090301|2008-06-23 14:00,23,960,960,960,960,0
20090301|2008-06-24 09:30,24,959,971.5,959,968.25,0
20090301|2008-06-24 10:00,24,965.25,965.25,964,964,0
20090301|2008-06-24 10:30,24,965.25,966.25,964,964,1
20090301|2008-06-24 11:00,24,963.25,966.25,963.25,966.25,0
20090301|2008-06-24 11:30,24,974,974,974,974,0
20090301|2008-06-24 12:00,24,969,969,969,969,0
20090301|2008-06-24 13:00,24,966,966.5,964.75,966.5,0
20090301|2008-06-24 14:00,24,965,965,965,965,0
20090301|2008-06-25 09:30,25,970.5,977,970.5,973.5,0
20090301|2008-06-25 10:30,25,973.25,973.5,973.25,973.5,0
20090301|2008-06-25 11:00,25,977.5,983.75,977.5,980,0
20090301|2008-06-25 11:30,25,990.75,990.75,990.75,990.75,0
20090301|2008-06-25 12:00,25,1003.25,1003.25,998.75,998.75,0
20090301|2008-06-25 12:30,25,992.5,994,989.5,991,0
20090301|2008-06-25 13:00,25,992,996,992,994.25,0
20090301|2008-06-25 14:00,25,995,995,995,995,0
20090301|2008-06-26 09:30,26,1015,1026.5,1015,1018,0
20090301|2008-06-26 10:00,26,1021.75,1025,1021.5,1021.5,0
20090301|2008-06-26 10:30,26,1017.75,1021.75,1014.5,1016,0
20090301|2008-06-26 11:00,26,1021,1029.75,1020.5,1029.75,0
20090301|2008-06-26 11:30,26,1042.5,1042.5,1028.5,1028.75,0
20090301|2008-06-26 12:00,26,1027.75,1031.5,1027.75,1030,0
20090301|2008-06-26 12:30,26,1027.25,1027.25,1013.5,1013.5,0
20090301|2008-06-26 13:00,26,1012.25,1017.5,1012.25,1015.75,0
20090301|2008-06-26 14:00,26,1011,1011,1011,1011,0
20090301|2008-06-27 09:30,27,1024.75,1024.75,1018.5,1021.25,0
20090301|2008-06-27 10:00,27,1014,1017.75,1014,1015.25,0
20090301|2008-06-27 10:30,27,1006,1007.25,1004,1005.5,0
20090301|2008-06-27 11:00,27,1008.25,1010,1002.25,1003.25,0
20090301|2008-06-27 11:30,27,1009,1012.25,1008.25,1008.25,0
20090301|2008-06-27 12:00,27,1010,1010.75,1010,1010,0
20090301|2008-06-27 12:30,27,1011.25,1012,1005,1005,0
20090301|2008-06-27 13:00,27,1001,1006,992,992,0
20090301|2008-06-27 14:00,27,985,985,985,985,0
20090301|2008-06-30 09:30,30,957.25,977,957.25,960.75,0
20090301|2008-06-30 10:00,30,956.75,956.75,935.75,944.75,0
20090301|2008-06-30 10:30,30,946.5,959,946.5,956.5,0
20090301|2008-06-30 11:00,30,953.25,953.5,951,953.5,0
20090301|2008-06-30 11:30,30,949,951,949,950.25,0
20090301|2008-06-30 12:00,30,954,956.5,954,956.5,0
20090301|2008-06-30 12:30,30,948.75,948.75,948.75,948.75,0
20090301|2008-06-30 13:00,30,945.5,945.5,935,935,0
20090301|2008-06-30 14:00,30,942,942,942,942,0
20090301|2008-07-01 03:30,1,937.25,937.25,935.25,935.25,0
20090301|2008-07-01 09:30,1,950,950,932.75,935.5,0
20090301|2008-07-01 10:00,1,936.25,942.75,936.25,942.25,0
20090301|2008-07-01 10:30,1,944,944,944,944,0
20090301|2008-07-01 11:00,1,945.25,945.25,943.25,943.25,0
20090301|2008-07-01 11:30,1,943,943,937.75,937.75,0
20090301|2008-07-01 12:00,1,935.75,935.75,933.5,933.5,0
20090301|2008-07-01 13:00,1,934.25,937,934.25,935.5,0
20090301|2008-07-01 16:30,1,932,932,932,932,0
20090301|2008-07-02 09:30,2,929,936.75,929,933,0
20090301|2008-07-02 10:00,2,934.25,936.5,934,936.25,0
20090301|2008-07-02 10:30,2,937.75,937.75,936.75,937,0
20090301|2008-07-02 11:00,2,940,940,936.75,939.25,0
20090301|2008-07-02 11:30,2,938.75,939.25,938.25,939.25,0
20090301|2008-07-02 12:00,2,938.25,941,938.25,941,0
20090301|2008-07-02 12:30,2,944.75,944.75,939.75,939.75,0
20090301|2008-07-02 13:00,2,943.75,947.5,943.5,946.25,0
20090301|2008-07-02 14:00,2,949,949,949,949,0
20090301|2008-07-03 09:30,3,936.75,944.75,935.75,942.75,0
20090301|2008-07-03 10:00,3,946,946.5,944.75,946.5,0
20090301|2008-07-03 10:30,3,946,949.75,946,949.5,0
20090301|2008-07-03 11:00,3,949.25,949.25,949.25,949.25,0
20090301|2008-07-03 11:30,3,945,946.5,942,942.25,0
20090301|2008-07-03 12:00,3,947,947,947,947,0
20090301|2008-07-03 12:30,3,949.25,949.25,949.25,949.25,0
20090301|2008-07-03 13:00,3,953,954.5,948.25,952,0
20090301|2008-07-03 14:00,3,957,957,957,957,0
20090301|2008-07-04 14:00,4,957,957,957,957,0
20090301|2008-07-07 09:30,7,922.25,922.75,908.25,908.25,0
20090301|2008-07-07 10:00,7,908.5,910.5,907.75,909.25,0
20090301|2008-07-07 10:30,7,906.5,906.5,900,901,0
20090301|2008-07-07 11:00,7,899,900.75,899,900.75,0
20090301|2008-07-07 11:30,7,903.25,910.75,903.25,910.75,0
20090301|2008-07-07 12:00,7,905.5,907.25,905,907.25,0
20090301|2008-07-07 12:30,7,908.5,908.5,906.75,906.75,0
20090301|2008-07-07 13:00,7,906,906,904.75,904.75,0
20090301|2008-07-07 14:00,7,904,904,904,904,0
20090301|2008-07-08 09:30,8,895.5,896.25,885.5,885.5,0
20090301|2008-07-08 10:00,8,888.5,892,888.5,892,0
20090301|2008-07-08 10:30,8,896.25,904,896,904,0
20090301|2008-07-08 11:00,8,904,909,904,904.75,0
20090301|2008-07-08 11:30,8,903,903,894,895,0
20090301|2008-07-08 12:00,8,899.75,908,899.75,905.25,0
20090301|2008-07-08 12:30,8,904.25,906.5,904,906.5,0
20090301|2008-07-08 13:00,8,908.5,908.5,902.5,902.5,0
20090301|2008-07-08 14:00,8,903,903,903,903,0
20090301|2008-07-08 18:00,9,904.75,904.75,904.75,904.75,0
20090301|2008-07-08 18:30,9,904,904,904,904,0
20090301|2008-07-09 09:30,9,903.5,903.5,895,895,0
20090301|2008-07-09 10:00,9,894.5,896.25,890,890,0
20090301|2008-07-09 10:30,9,890.25,891,889,891,0
20090301|2008-07-09 11:00,9,895,895,895,895,0
20090301|2008-07-09 11:30,9,893.75,896,893.75,896,0
20090301|2008-07-09 12:00,9,895,895.25,895,895,0
20090301|2008-07-09 13:00,9,897.5,897.5,893.25,893.25,0
20090301|2008-07-09 14:00,9,896,896,896,896,0
20090301|2008-07-10 09:30,10,891.5,892.5,887.75,892,0
20090301|2008-07-10 10:00,10,891.75,899.25,890,899,0
20090301|2008-07-10 10:30,10,896.25,897,894.5,894.5,0
20090301|2008-07-10 11:00,10,897,898.75,897,898.75,0
20090301|2008-07-10 12:00,10,897,898,897,898,0
20090301|2008-07-10 13:00,10,892.75,893,891,891,0
20090301|2008-07-10 14:00,10,892,892,892,892,0
20090301|2008-07-10 18:00,11,905,905,898.75,898.75,0
20090301|2008-07-11 09:30,11,908.25,908.25,891.25,891.25,0
20090301|2008-07-11 10:00,11,896.5,896.5,892.5,892.5,0
20090301|2008-07-11 10:30,11,890.75,890.75,890.5,890.5,0
20090301|2008-07-11 11:00,11,896.5,896.5,896.5,896.5,0
20090301|2008-07-11 11:30,11,897.5,899.25,897.5,899.25,0
20090301|2008-07-11 12:00,11,903,903,902.25,902.25,0
20090301|2008-07-11 12:30,11,903.25,909.5,903.25,903.75,0
20090301|2008-07-11 13:00,11,907.25,907.25,905.5,906.25,0
20090301|2008-07-11 14:00,11,907,907,907,907,0
20090301|2008-07-13 20:30,14,900,900,900,900,0
20090301|2008-07-14 00:00,14,899,899,899,899,0
20090301|2008-07-14 09:30,14,899,899,892.5,893.75,0
20090301|2008-07-14 10:00,14,894.75,895,894.75,895,0
20090301|2008-07-14 10:30,14,896,897.25,896,897.25,0
20090301|2008-07-14 11:00,14,899,899,899,899,0
20090301|2008-07-14 12:30,14,894,894.75,894,894.75,0
20090301|2008-07-14 13:00,14,893.5,894.25,893,893.5,0
20090301|2008-07-14 14:00,14,893,893,893,893,0
20090301|2008-07-15 09:30,15,897.75,899.25,894,894,0
20090301|2008-07-15 10:00,15,893.25,893.5,886.75,887.25,0
20090301|2008-07-15 10:30,15,887,889,887,888,0
20090301|2008-07-15 11:00,15,885.75,885.75,885.75,885.75,0
20090301|2008-07-15 11:30,15,886,886,885.25,885.25,0
20090301|2008-07-15 12:00,15,884,884,884,884,0
20090301|2008-07-15 12:30,15,885,885,884.75,884.75,0
20090301|2008-07-15 13:00,15,884,884.25,884,884.25,0
20090301|2008-07-15 14:00,15,886,886,886,886,0
20090301|2008-07-16 09:30,16,880,880,873.25,876.25,0
20090301|2008-07-16 10:00,16,878,878,876.25,876.25,0
20090301|2008-07-16 10:30,16,876,881.25,876,879,1
20090301|2008-07-16 11:00,16,880,888.25,880,888.25,0
20090301|2008-07-16 11:30,16,889.25,901.5,889.25,901.5,0
20090301|2008-07-16 12:00,16,896.25,897.5,896.25,897.5,0
20090301|2008-07-16 12:30,16,902,904,902,904,0
20090301|2008-07-16 13:00,16,902.5,904,898.25,902,0
20090301|2008-07-16 14:00,16,902,902,902,902,0
20090301|2008-07-17 03:00,17,898,898,898,898,0
20090301|2008-07-17 09:30,17,898.75,908,896.75,899.5,0
20090301|2008-07-17 10:00,17,895.5,895.75,892.5,895,0
20090301|2008-07-17 10:30,17,888.75,888.75,878.75,880.5,0
20090301|2008-07-17 11:00,17,880.5,885.5,880.5,884,0
20090301|2008-07-17 11:30,17,885,892.75,885,890.25,0
20090301|2008-07-17 12:30,17,885,885,885,885,0
20090301|2008-07-17 13:00,17,887.25,887.25,879.75,880.5,0
20090301|2008-07-17 14:00,17,883,883,883,883,0
20090301|2008-07-18 09:30,18,879,889.25,879,880,0
20090301|2008-07-18 10:00,18,878.5,881.75,878,881.25,0
20090301|2008-07-18 10:30,18,885.25,887,885.25,887,0
20090301|2008-07-18 11:00,18,882,882,879,879,0
20090301|2008-07-18 11:30,18,877,877,875,875,0
20090301|2008-07-18 12:00,18,879.5,879.5,874.5,874.5,0
20090301|2008-07-18 12:30,18,875.25,877,875.25,877,0
20090301|2008-07-18 13:00,18,879,880,873,873,0
20090301|2008-07-18 14:00,18,877,877,877,877,0
20090301|2008-07-21 09:30,21,870.75,872.25,863.5,863.5,0
20090301|2008-07-21 10:00,21,863.5,864.5,863.5,864.5,0
20090301|2008-07-21 10:30,21,866.5,868,866.25,868,0
20090301|2008-07-21 11:00,21,865,867,865,867,0
20090301|2008-07-21 11:30,21,867,867.5,866.5,866.5,0
20090301|2008-07-21 12:00,21,867.5,871,867.5,871,0
20090301|2008-07-21 12:30,21,868.25,868.25,868.25,868.25,0
20090301|2008-07-21 13:00,21,865,866,864.75,864.75,0
20090301|2008-07-21 14:00,21,866,866,866,866,0
20090301|2008-07-21 18:30,22,864.25,864.25,863.75,863.75,0
20090301|2008-07-22 09:30,22,866.5,868.5,862.25,868.5,0
20090301|2008-07-22 10:00,22,870.5,872.25,870,870.25,0
20090301|2008-07-22 10:30,22,868,868,865.25,867.75,0
20090301|2008-07-22 11:00,22,868.75,870.75,868.75,870.75,0
20090301|2008-07-22 11:30,22,871.25,871.25,871.25,871.25,0
20090301|2008-07-22 12:00,22,869.75,869.75,869,869,0
20090301|2008-07-22 12:30,22,868.75,869,868.75,869,0
20090301|2008-07-22 13:00,22,871.5,872,867.25,867.25,0
20090301|2008-07-22 14:00,22,869.5,869.5,869.5,869.5,0
20090301|2008-07-22 18:00,23,868,868,868,868,0
20090301|2008-07-22 18:30,23,868,868,868,868,0
20090301|2008-07-22 19:00,23,867.5,867.5,867.5,867.5,0
20090301|2008-07-22 20:00,23,867,867,867,867,0
20090301|2008-07-23 09:30,23,856,860.25,853,853.5,0
20090301|2008-07-23 10:00,23,852.75,855.25,852.75,855.25,0
20090301|2008-07-23 10:30,23,855.75,855.75,854.25,855,0
20090301|2008-07-23 11:00,23,857,872.5,857,866.25,0
20090301|2008-07-23 11:30,23,863,867.5,863,867.5,0
20090301|2008-07-23 12:00,23,861.5,861.5,860.75,860.75,0
20090301|2008-07-23 12:30,23,869.5,871,868,868,0
20090301|2008-07-23 13:00,23,871,871,856.25,856.25,0
20090301|2008-07-23 14:00,23,861,861,861,861,0
20090301|2008-07-24 09:30,24,858.5,862.25,858.5,862.25,0
20090301|2008-07-24 10:00,24,861.75,865,861.25,865,0
20090301|2008-07-24 10:30,24,863.5,864,860,864,0
20090301|2008-07-24 11:00,24,864,864,862,862,0
20090301|2008-07-24 11:30,24,862.75,864.75,862.5,862.5,0
20090301|2008-07-24 12:00,24,863.75,867.5,863.75,867.5,0
20090301|2008-07-24 12:30,24,865,865,865,865,0
20090301|2008-07-24 13:00,24,863,863,862.75,862.75,0
20090301|2008-07-24 14:00,24,864.5,864.5,864.5,864.5,0
20090301|2008-07-25 09:30,25,864.5,870.75,860,870.25,0
20090301|2008-07-25 10:00,25,869,869,868.5,868.5,0
20090301|2008-07-25 12:30,25,872,888,872,888,0
20090301|2008-07-25 13:00,25,891,891,875.75,875.75,0
20090301|2008-07-25 14:00,25,880,880,880,880,0
20090301|2008-07-28 09:30,28,890.25,894.25,884,889.5,0
20090301|2008-07-28 10:00,28,884.75,885.25,883,883,0
20090301|2008-07-28 10:30,28,880.5,880.5,875.5,879.5,0
20090301|2008-07-28 11:00,28,870,870,870,870,0
20090301|2008-07-28 11:30,28,870,870,870,870,0
20090301|2008-07-28 12:00,28,869.75,869.75,869.5,869.75,0
20090301|2008-07-28 13:00,28,872.5,872.75,870.75,870.75,0
20090301|2008-07-28 14:00,28,872,872,872,872,0
20090301|2008-07-29 09:30,29,864.25,864.25,857.5,859.25,0
20090301|2008-07-29 10:00,29,858.75,859.5,858,859.5,0
20090301|2008-07-29 10:30,29,859,860.5,858.75,859.25,0
20090301|2008-07-29 11:00,29,861,861,861,861,0
20090301|2008-07-29 11:30,29,861.5,864,861.5,864,0
20090301|2008-07-29 12:00,29,867.25,867.25,867.25,867.25,0
20090301|2008-07-29 12:30,29,867.5,872.75,867.5,872.5,0
20090301|2008-07-29 13:00,29,872.5,873.5,871,872,0
20090301|2008-07-29 14:00,29,871,871,871,871,0
20090301|2008-07-29 18:00,30,873.25,873.25,873.25,873.25,0
20090301|2008-07-30 09:30,30,866,868.75,863,863,0
20090301|2008-07-30 10:00,30,865.5,866.25,865,865,0
20090301|2008-07-30 10:30,30,867,867.5,866.5,867.5,0
20090301|2008-07-30 11:30,30,867,870.25,866,866,0
20090301|2008-07-30 12:00,30,865.75,869,865.75,869,0
20090301|2008-07-30 12:30,30,865.25,868.5,865,868.5,0
20090301|2008-07-30 13:00,30,867,867.25,866,867.25,0
20090301|2008-07-30 14:00,30,867.5,867.5,867.5,867.5,0
20090301|2008-07-30 18:00,31,867,867,867,867,0
20090301|2008-07-30 21:30,31,864.5,864.5,864.5,864.5,0
20090301|2008-07-31 09:30,31,862.75,872,862,867.25,0
20090301|2008-07-31 10:00,31,864.5,869,864.5,869,0
20090301|2008-07-31 10:30,31,871,873,871,872,0
20090301|2008-07-31 11:00,31,872.5,873,872,872,0
20090301|2008-07-31 11:30,31,874,875,874,875,0
20090301|2008-07-31 12:00,31,870.75,870.75,869.25,870.5,0
20090301|2008-07-31 12:30,31,870.5,872,868.5,870,0
20090301|2008-07-31 13:00,31,868.75,869,861.5,863.5,0
20090301|2008-07-31 14:00,31,863,863,863,863,0
20090301|2008-07-31 18:00,1,863.25,863.25,863,863,0
20090301|2008-07-31 21:00,1,860.75,860.75,860.75,860.75,0
20090301|2008-08-01 00:30,1,863,863,863,863,0
20090301|2008-08-01 09:30,1,865,885,865,877,0
20090301|2008-08-01 10:00,1,877,880,877,877.25,0
20090301|2008-08-01 10:30,1,877.75,877.75,876,876.25,0
20090301|2008-08-01 11:00,1,873.5,874.75,871,871,0
20090301|2008-08-01 11:30,1,870.25,870.25,868.75,868.75,0
20090301|2008-08-01 12:00,1,868.75,868.75,868.75,868.75,0
20090301|2008-08-01 12:30,1,869,873,868.75,870,0
20090301|2008-08-01 13:00,1,868.75,873.5,866.25,870,0
20090301|2008-08-01 14:00,1,872,872,872,872,0
20090301|2008-08-03 18:30,4,867,867.25,867,867.25,0
20090301|2008-08-03 19:30,4,866,866,866,866,0
20090301|2008-08-04 09:30,4,861,861,840.25,847.25,0
20090301|2008-08-04 10:00,4,848.25,848.75,844.25,846.25,0
20090301|2008-08-04 10:30,4,845.25,846.5,842,842,0
20090301|2008-08-04 11:00,4,841,846,840.25,840.25,0
20090301|2008-08-04 11:30,4,843.25,849.5,843.25,848.5,0
20090301|2008-08-04 12:00,4,851,851,850.25,850.25,0
20090301|2008-08-04 12:30,4,844.75,844.75,844.75,844.75,0
20090301|2008-08-04 13:00,4,844.75,849.25,844.75,847.75,0
20090301|2008-08-04 14:00,4,847,847,847,847,0
20090301|2008-08-04 18:30,5,841,842.75,841,842.75,0
20090301|2008-08-05 09:30,5,840,855.5,835,854.25,0
20090301|2008-08-05 10:00,5,849.75,851.25,846,849.5,0
20090301|2008-08-05 10:30,5,847,859,845.5,859,0
20090301|2008-08-05 11:00,5,857,863.5,857,863.5,0
20090301|2008-08-05 11:30,5,865.5,882.75,865.5,879.75,0
20090301|2008-08-05 12:00,5,871.5,871.75,871.25,871.75,0
20090301|2008-08-05 12:30,5,870.75,877,870.75,877,0
20090301|2008-08-05 13:00,5,877,877,853,853,0
20090301|2008-08-05 14:00,5,857,857,857,857,0
20090301|2008-08-06 09:30,6,862.75,863.5,852.75,855.75,0
20090301|2008-08-06 10:00,6,855.25,856,832.5,832.75,0
20090301|2008-08-06 10:30,6,835,845.75,830,845.5,0
20090301|2008-08-06 11:00,6,847.5,849,841.25,841.5,0
20090301|2008-08-06 11:30,6,842.5,847.25,841.5,847.25,0
20090301|2008-08-06 12:00,6,841.5,845.5,841.25,845.5,0
20090301|2008-08-06 12:30,6,845.5,847,842.75,845,0
20090301|2008-08-06 13:00,6,842.75,850.75,840.75,840.75,0
20090301|2008-08-06 14:00,6,847,847,847,847,0
20090301|2008-08-06 18:00,7,840.5,843,840.5,843,0
20090301|2008-08-06 22:00,7,846,846,846,846,0
20090301|2008-08-06 22:30,7,846,846,846,846,0
20090301|2008-08-06 23:00,7,847,847,847,847,0
20090301|2008-08-07 09:30,7,857,874,855,869.75,0
20090301|2008-08-07 10:00,7,869.5,877.25,869.5,876.5,0
20090301|2008-08-07 10:30,7,874.5,876.25,870.5,871,0
20090301|2008-08-07 11:00,7,872,886.25,872,883.5,0
20090301|2008-08-07 11:30,7,881.25,881.25,876.75,879.75,0
20090301|2008-08-07 12:00,7,879,879,877.75,877.75,0
20090301|2008-08-07 12:30,7,880,889,880,883.75,0
20090301|2008-08-07 13:00,7,890.25,895.75,890.25,895,0
20090301|2008-08-07 14:00,7,892.25,892.25,892.25,892.25,0
20090301|2008-08-07 18:00,8,896,896,891,891,0
20090301|2008-08-08 09:30,8,872,875.75,862.25,871,0
20090301|2008-08-08 10:00,8,866.75,866.75,866.75,866.75,0
20090301|2008-08-08 10:30,8,864,865.75,859.5,859.5,0
20090301|2008-08-08 11:00,8,855.25,855.25,844,845.5,0
20090301|2008-08-08 11:30,8,845,847,844,846.5,0
20090301|2008-08-08 12:00,8,851,852.5,850.75,851,0
20090301|2008-08-08 12:30,8,848,850.5,847.5,847.5,0
20090301|2008-08-08 13:00,8,847.75,847.75,841.5,842.5,0
20090301|2008-08-08 14:00,8,841,841,841,841,0
20090301|2008-08-10 18:00,11,842.75,849.5,842.75,848.75,0
20090301|2008-08-11 09:30,11,842.5,860,842.5,857.25,0
20090301|2008-08-11 10:00,11,856,864,853,864,0
20090301|2008-08-11 10:30,11,864,866,861.75,866,0
20090301|2008-08-11 11:00,11,870,883.25,870,878,0
20090301|2008-08-11 11:30,11,875.5,877,871,875.5,0
20090301|2008-08-11 12:00,11,877.25,880,876.75,880,0
20090301|2008-08-11 12:30,11,873.75,873.75,867,867,0
20090301|2008-08-11 13:00,11,865.75,867.5,863,867.25,0
20090301|2008-08-11 14:00,11,864,864,864,864,0
20090301|2008-08-11 18:00,12,864,865.25,862,862,0
20090301|2008-08-11 19:00,12,862.75,862.75,862.75,862.75,0
20090301|2008-08-11 23:30,12,862,862,862,862,0
20090301|2008-08-12 09:30,12,857,868,857,864,0
20090301|2008-08-12 10:00,12,863,863,856.25,857.5,0
20090301|2008-08-12 10:30,12,858.25,860.25,858,860.25,0
20090301|2008-08-12 11:00,12,859.5,866.75,859.5,863.5,0
20090301|2008-08-12 11:30,12,864,866.5,864,866.5,0
20090301|2008-08-12 12:00,12,862.5,866,862.5,866,0
20090301|2008-08-12 12:30,12,874.75,874.75,874.75,874.75,0
20090301|2008-08-12 13:00,12,874,874,866.5,866.5,0
20090301|2008-08-12 14:00,12,870,870,870,870,0
20090301|2008-08-12 18:00,13,870,870,870,870,0
20090301|2008-08-13 09:30,13,872.75,887,872.75,883,0
20090301|2008-08-13 10:00,13,885,900.25,885,896,0
20090301|2008-08-13 10:30,13,897,914,896.75,912.5,0
20090301|2008-08-13 11:00,13,912.75,915,909,915,0
20090301|2008-08-13 11:30,13,914.75,928,911,928,0
20090301|2008-08-13 12:00,13,929,930,928.75,930,0
20090301|2008-08-13 12:30,13,930,930,929.5,930,0
20090301|2008-08-13 13:00,13,930,930,930,930,0
20090301|2008-08-13 14:00,13,927,927,927,927,0
20090301|2008-08-13 18:00,14,925,938.25,925,938,0
20090301|2008-08-13 18:30,14,937,937,937,937,0
20090301|2008-08-14 09:30,14,937,963.25,930.5,943.5,0
20090301|2008-08-14 10:00,14,943.5,951,929.5,935.5,0
20090301|2008-08-14 10:30,14,935.5,935.5,934.25,934.25,0
20090301|2008-08-14 11:00,14,931.25,931.25,920.25,920.25,0
20090301|2008-08-14 11:30,14,920.5,924.75,918,924.75,0
20090301|2008-08-14 12:00,14,924.5,930.5,924.25,924.5,0
20090301|2008-08-14 12:30,14,933,940,929.75,935.5,0
20090301|2008-08-14 13:00,14,930.75,941,929,941,0
20090301|2008-08-14 14:00,14,940,940,940,940,0
20090301|2008-08-15 09:30,15,928.25,933,928,929.75,0
20090301|2008-08-15 10:00,15,930.5,930.5,911,917.5,0
20090301|2008-08-15 10:30,15,908.75,912,908.75,912,0
20090301|2008-08-15 11:00,15,912.5,912.5,904.5,910,0
20090301|2008-08-15 11:30,15,910.25,910.25,908.5,908.5,0
20090301|2008-08-15 12:00,15,909.5,911.5,906.25,906.25,0
20090301|2008-08-15 12:30,15,908.75,909,905.75,905.75,0
20090301|2008-08-15 13:00,15,911,911,907,907.5,0
20090301|2008-08-15 14:00,15,910,910,910,910,0
20090301|2008-08-17 19:00,18,916.5,917.5,915.75,917.5,0
20090301|2008-08-17 19:30,18,917.5,921,917.5,921,0
20090301|2008-08-18 09:30,18,915.5,921.25,913.5,919,0
20090301|2008-08-18 10:00,18,921,928.75,921,928.75,0
20090301|2008-08-18 10:30,18,931.75,946.25,931.75,942.25,0
20090301|2008-08-18 11:00,18,949,950,939.25,944,0
20090301|2008-08-18 11:30,18,942,942,934.5,938.5,0
20090301|2008-08-18 12:00,18,934.5,940.5,933.5,939.25,0
20090301|2008-08-18 12:30,18,942.5,947,942.5,947,0
20090301|2008-08-18 13:00,18,944.5,945.25,931.25,937,0
20090301|2008-08-18 14:00,18,936,936,936,936,0
20090301|2008-08-18 18:00,19,931.5,931.5,929,929,0
20090301|2008-08-18 18:30,19,925.25,925.25,923.75,923.75,0
20090301|2008-08-19 09:30,19,926.25,940.5,926,937.25,0
20090301|2008-08-19 10:00,19,939,945.25,938.25,945.25,0
20090301|2008-08-19 10:30,19,941.25,944.25,941.25,944.25,0
20090301|2008-08-19 11:00,19,940.75,941,936.25,937.75,0
20090301|2008-08-19 11:30,19,933.75,934,929.25,934,0
20090301|2008-08-19 12:00,19,934.75,935.75,927.5,930,0
20090301|2008-08-19 12:30,19,926,927,923,927,0
20090301|2008-08-19 13:00,19,930.5,931,922,922.75,0
20090301|2008-08-19 14:00,19,923,923,923,923,0
20090301|2008-08-19 18:30,20,924,924.75,924,924.75,0
20090301|2008-08-19 22:30,20,928.25,928.25,928.25,928.25,0
20090301|2008-08-20 09:30,20,934,939.75,925,933.75,0
20090301|2008-08-20 10:00,20,933.25,934.75,933.25,934.75,0
20090301|2008-08-20 10:30,20,937,942.75,935.75,936.75,0
20090301|2008-08-20 11:00,20,941.75,941.75,939.5,940.75,0
20090301|2008-08-20 11:30,20,940.75,946.75,940.75,946.75,0
20090301|2008-08-20 12:00,20,945.5,949,945.5,949,0
20090301|2008-08-20 12:30,20,946.25,946.5,943.5,943.5,0
20090301|2008-08-20 13:00,20,940.25,949,940.25,948.25,0
20090301|2008-08-20 14:00,20,946,946,946,946,0
20090301|2008-08-20 18:00,21,946,948.25,945.25,945.25,0
20090301|2008-08-21 00:30,21,951.5,951.5,951.5,951.5,0
20090301|2008-08-21 09:30,21,945,1001.75,945,994.5,0
20090301|2008-08-21 10:00,21,994,994.75,981,981,0
20090301|2008-08-21 10:30,21,985.5,986,982.75,982.75,0
20090301|2008-08-21 11:00,21,980,983.5,980,983.25,0
20090301|2008-08-21 11:30,21,979.5,983.25,979.5,981.25,0
20090301|2008-08-21 12:00,21,980,984.5,978.5,978.5,0
20090301|2008-08-21 12:30,21,978.25,980.5,975,980.5,0
20090301|2008-08-21 13:00,21,978.25,979,969.75,971.5,0
20090301|2008-08-21 14:00,21,975,975,975,975,0
20090301|2008-08-22 09:30,22,965,965,952.25,952.25,0
20090301|2008-08-22 10:00,22,950.75,950.75,946,948.5,0
20090301|2008-08-22 10:30,22,950.25,955.5,950.25,954,0
20090301|2008-08-22 11:00,22,955.5,955.5,951,953.25,0
20090301|2008-08-22 12:00,22,953.25,954.25,951,951,0
20090301|2008-08-22 12:30,22,952.25,953,944.25,944.25,0
20090301|2008-08-22 13:00,22,947,947.25,945,945.25,0
20090301|2008-08-22 14:00,22,942,942,942,942,0
20090301|2008-08-24 18:00,25,942,956.25,942,956.25,0
20090301|2008-08-25 09:30,25,953,956.75,940.25,940.25,0
20090301|2008-08-25 10:00,25,941,941.25,932.25,932.25,0
20090301|2008-08-25 10:30,25,925.75,931.25,925.75,930.75,0
20090301|2008-08-25 11:00,25,930.25,932.5,930.25,932.5,0
20090301|2008-08-25 11:30,25,930.75,930.75,928,928,0
20090301|2008-08-25 12:00,25,927,930.75,926,930.75,0
20090301|2008-08-25 12:30,25,928.5,931.25,928.5,931.25,0
20090301|2008-08-25 13:00,25,927,927,920,920.25,0
20090301|2008-08-25 14:00,25,921.5,921.5,921.5,921.5,0
20090301|2008-08-25 18:00,26,922.25,922.25,922.25,922.25,0
20090301|2008-08-25 18:30,26,913.25,913.25,913.25,913.25,0
20090301|2008-08-26 09:30,26,903,912,900.5,906,0
20090301|2008-08-26 10:00,26,902,911.75,902,909.75,0
20090301|2008-08-26 10:30,26,909.75,909.75,906,906.5,0
20090301|2008-08-26 11:00,26,908,908,904.75,905,0
20090301|2008-08-26 11:30,26,907.75,911.25,907.75,908.5,0
20090301|2008-08-26 12:00,26,910.75,910.75,908,909.5,0
20090301|2008-08-26 12:30,26,907.25,911,907.25,910,0
20090301|2008-08-26 13:00,26,908.25,909.75,906,909.75,0
20090301|2008-08-26 14:00,26,908,908,908,908,0
20090301|2008-08-26 18:00,27,909.75,909.75,909.75,909.75,0
20090301|2008-08-27 09:30,27,909.5,911.75,891.75,892.75,0
20090301|2008-08-27 10:00,27,892.25,892.25,883.5,883.5,0
20090301|2008-08-27 10:30,27,886.25,886.75,884,886,0
20090301|2008-08-27 11:00,27,886,889,886,887.75,0
20090301|2008-08-27 11:30,27,882.25,882.25,882.25,882.25,0
20090301|2008-08-27 12:00,27,881,881.25,880,881.25,0
20090301|2008-08-27 12:30,27,880.75,882,880,881,0
20090301|2008-08-27 13:00,27,883,883,883,883,0
20090301|2008-08-27 14:00,27,884,884,884,884,0
20090301|2008-08-27 18:00,28,884.25,884.25,884.25,884.25,0
20090301|2008-08-27 18:30,28,884,884,884,884,0
20090301|2008-08-28 01:00,28,885.25,885.25,885.25,885.25,0
20090301|2008-08-28 09:30,28,874,876.75,862.75,873.75,0
20090301|2008-08-28 10:00,28,874.75,878.75,870,870,0
20090301|2008-08-28 10:30,28,870.75,871.25,865.75,865.75,0
20090301|2008-08-28 11:00,28,872,872.5,872,872.5,0
20090301|2008-08-28 11:30,28,868.75,869,868.75,869,0
20090301|2008-08-28 12:00,28,870,870,867,867,0
20090301|2008-08-28 12:30,28,869,870,869,869.75,0
20090301|2008-08-28 13:00,28,869.75,872,868.75,869,0
20090301|2008-08-28 14:00,28,869.5,869.5,869.5,869.5,0
20090301|2008-08-28 18:00,29,869,869.5,869,869.5,0
20090301|2008-08-28 22:30,29,870.5,870.75,870.5,870.75,0
20090301|2008-08-28 23:00,29,871,871,871,871,0
20090301|2008-08-28 23:30,29,871.25,873.25,871.25,873.25,0
20090301|2008-08-29 00:30,29,873.5,874,873.5,874,0
20090301|2008-08-29 01:00,29,872.75,872.75,872.5,872.5,0
20090301|2008-08-29 01:30,29,872.25,872.25,871.5,871.5,0
20090301|2008-08-29 02:00,29,871.25,871.25,870.25,870.25,0
20090301|2008-08-29 02:30,29,870,870,869.75,869.75,0
20090301|2008-08-29 09:30,29,866,869.75,861.5,867.5,0
20090301|2008-08-29 10:00,29,869.75,870,868.5,868.5,0
20090301|2008-08-29 10:30,29,868.5,868.75,868.5,868.75,0
20090301|2008-08-29 11:00,29,869.25,869.25,868.25,868.25,0
20090301|2008-08-29 11:30,29,865.5,865.75,864.5,865.75,0
20090301|2008-08-29 12:00,29,864.25,864.25,862.5,862.5,0
20090301|2008-08-29 12:30,29,864.75,865,863,863,0
20090301|2008-08-29 13:00,29,863.5,865.25,857.5,857.75,0
20090301|2008-08-29 14:00,29,860,860,860,860,0
20090301|2008-09-01 18:00,2,850.75,850.75,850,850.25,0
20090301|2008-09-01 19:30,2,845,845,845,845,0
20090301|2008-09-01 20:30,2,847,847,847,847,0
20090301|2008-09-02 03:00,2,844,844,840,840,0
20090301|2008-09-02 03:30,2,840,840,835,835,0
20090301|2008-09-02 04:30,2,830,830,830,830,0
20090301|2008-09-02 05:00,2,830,830,830,830,0
20090301|2008-09-02 09:30,2,830,837.25,826,830.5,3
20090301|2008-09-02 10:00,2,830.75,830.75,825,829.25,1
20090301|2008-09-02 10:30,2,827.75,827.75,823.25,824,0
20090301|2008-09-02 11:00,2,824,825,822,824,0
20090301|2008-09-02 11:30,2,823,826.5,822.75,826.5,0
20090301|2008-09-02 12:00,2,827.5,835.75,827.5,831,0
20090301|2008-09-02 12:30,2,830,830,827.5,827.75,0
20090301|2008-09-02 13:00,2,831.75,835.25,831.5,831.5,0
20090301|2008-09-02 14:00,2,831.75,831.75,831.75,831.75,0
20090301|2008-09-02 18:00,3,831.75,837.25,831.75,835.75,0
20090301|2008-09-02 19:00,3,831,831,831,831,0
20090301|2008-09-02 20:00,3,826.25,826.25,826.25,826.25,0
20090301|2008-09-03 04:30,3,827,827,827,827,0
20090301|2008-09-03 09:30,3,830.75,840.25,830.5,832,0
20090301|2008-09-03 10:00,3,827,831.25,827,829,0
20090301|2008-09-03 10:30,3,829.5,834.5,829,834.5,0
20090301|2008-09-03 11:00,3,835.5,835.5,835.5,835.5,0
20090301|2008-09-03 11:30,3,834.75,834.75,834.75,834.75,0
20090301|2008-09-03 12:00,3,836.75,842.25,836.75,839.75,0
20090301|2008-09-03 12:30,3,839.75,842,838.75,842,0
20090301|2008-09-03 13:00,3,841.25,841.25,838.25,839.75,0
20090301|2008-09-03 14:00,3,840.25,840.25,840.25,840.25,0
20090301|2008-09-03 18:00,4,840,840,840,840,0
20090301|2008-09-03 19:00,4,843,843,843,843,0
20090301|2008-09-03 20:00,4,843,843,843,843,0
20090301|2008-09-04 03:00,4,843,843,843,843,0
20090301|2008-09-04 04:00,4,845,845,845,845,0
20090301|2008-09-04 04:30,4,845,845,845,845,0
20090301|2008-09-04 09:30,4,841.5,846.75,838,840.25,0
20090301|2008-09-04 10:00,4,841,841,836.75,836.75,0
20090301|2008-09-04 10:30,4,836.75,838.5,836.75,838.5,0
20090301|2008-09-04 11:00,4,839.25,842,837.25,840.5,0
20090301|2008-09-04 11:30,4,840,840,840,840,0
20090301|2008-09-04 12:00,4,838,840.25,838,838,0
20090301|2008-09-04 12:30,4,839,839,839,839,0
20090301|2008-09-04 13:00,4,838.75,839.5,838.75,839.5,0
20090301|2008-09-04 14:00,4,840.25,840.25,840.25,840.25,0
20090301|2008-09-04 19:00,5,828.5,828.5,828.25,828.25,0
20090301|2008-09-04 19:30,5,826,826,826,826,0
20090301|2008-09-04 21:00,5,826,826,826,826,0
20090301|2008-09-05 04:00,5,820.5,820.5,820,820,0
20090301|2008-09-05 05:30,5,820,820,820,820,0
20090301|2008-09-05 09:30,5,819.25,822,812,814,0
20090301|2008-09-05 10:00,5,815,815.75,814.5,814.5,0
20090301|2008-09-05 10:30,5,814.5,814.5,811,812.25,0
20090301|2008-09-05 11:00,5,815,815,810.75,812,0
20090301|2008-09-05 11:30,5,812,813.75,810,812,0
20090301|2008-09-05 12:00,5,812.25,812.5,811.5,811.75,0
20090301|2008-09-05 12:30,5,811.25,811.25,808.75,810,1
20090301|2008-09-05 13:00,5,810,815.75,809.5,815.75,0
20090301|2008-09-05 14:00,5,816.5,816.5,816.5,816.5,0
20090301|2008-09-07 18:00,8,827.5,829.25,819.25,819.25,0
20090301|2008-09-07 18:30,8,826,826,826,826,0
20090301|2008-09-08 09:30,8,815,816,808.5,812.25,0
20090301|2008-09-08 10:00,8,811.5,812,808.25,808.25,0
20090301|2008-09-08 10:30,8,809.75,809.75,807,809.5,0
20090301|2008-09-08 11:00,8,809,809,809,809,0
20090301|2008-09-08 11:30,8,809.5,809.5,807.25,809,0
20090301|2008-09-08 12:00,8,813,813,809,809,0
20090301|2008-09-08 12:30,8,809,818,809,812,0
20090301|2008-09-08 13:00,8,810,810,804,804,0
20090301|2008-09-08 14:00,8,805.75,805.75,805.75,805.75,0
20090301|2008-09-08 19:00,9,802,802,800,800,0
20090301|2008-09-08 19:30,9,800,800,800,800,0
20090301|2008-09-08 20:00,9,800,800,800,800,0
20090301|2008-09-08 20:30,9,800,800,800,800,0
20090301|2008-09-08 21:00,9,800,800,800,800,0
20090301|2008-09-08 21:30,9,800,800,800,800,0
20090301|2008-09-09 04:00,9,790.25,790.25,790.25,790.25,0
20090301|2008-09-09 09:30,9,790.75,791.5,783.5,788.5,2
20090301|2008-09-09 10:00,9,789.25,789.5,787,787.5,0
20090301|2008-09-09 10:30,9,789.5,791,787.25,788,0
20090301|2008-09-09 11:00,9,788,790.25,787,790.25,0
20090301|2008-09-09 11:30,9,792.75,799.75,792.75,798.5,0
20090301|2008-09-09 12:00,9,798,801,798,798.5,0
20090301|2008-09-09 12:30,9,797.5,797.5,793.5,793.5,0
20090301|2008-09-09 13:00,9,794.5,797.25,790.5,792,0
20090301|2008-09-09 14:00,9,792.5,792.5,792.5,792.5,0
20090301|2008-09-09 18:00,10,790,790,790,790,0
20090301|2008-09-09 18:30,10,790,790,790,790,0
20090301|2008-09-09 19:00,10,788.5,788.5,788,788,0
20090301|2008-09-09 20:00,10,788.25,788.25,788.25,788.25,0
20090301|2008-09-09 20:30,10,791.25,792,789.75,791.75,0
20090301|2008-09-09 21:00,10,791.25,791.5,791.25,791.5,0
20090301|2008-09-09 23:00,10,792,792,792,792,0
20090301|2008-09-10 00:30,10,792.5,792.5,792.5,792.5,0
20090301|2008-09-10 09:30,10,789.5,789.5,780,783.5,0
20090301|2008-09-10 10:00,10,782,782,781.25,781.25,0
20090301|2008-09-10 10:30,10,780,782,777.5,780.5,0
20090301|2008-09-10 11:00,10,780.75,782,780.75,781,0
20090301|2008-09-10 11:30,10,781.25,783.5,780.75,780.75,0
20090301|2008-09-10 12:00,10,780.75,782.25,780.75,782,0
20090301|2008-09-10 12:30,10,782.5,788.25,782.25,786,0
20090301|2008-09-10 13:00,10,786.25,787,784,784.5,0
20090301|2008-09-10 14:00,10,784.5,784.5,784.5,784.5,0
20090301|2008-09-10 18:00,11,784.5,784.5,784.25,784.25,0
20090301|2008-09-10 21:00,11,784.25,784.25,784.25,784.25,0
20090301|2008-09-11 03:30,11,780,780,780,780,0
20090301|2008-09-11 05:30,11,778,778,778,778,0
20090301|2008-09-11 09:30,11,777.5,780.5,775,779.75,0
20090301|2008-09-11 10:00,11,780,785.75,780,785.75,0
20090301|2008-09-11 10:30,11,787.5,790.75,787.5,790.75,0
20090301|2008-09-11 11:00,11,790,790,788.75,790,0
20090301|2008-09-11 11:30,11,790,790,789,789,0
20090301|2008-09-11 12:00,11,788.5,790,785.75,785.75,0
20090301|2008-09-11 12:30,11,786.25,790,786,790,0
20090301|2008-09-11 13:00,11,787,787,784.75,785,0
20090301|2008-09-11 14:00,11,784.75,784.75,784.75,784.75,0
20090301|2008-09-11 18:00,12,784,787,784,786,0
20090301|2008-09-11 18:30,12,786,786,786,786,0
20090301|2008-09-11 19:00,12,785,785,785,785,0
20090301|2008-09-11 20:30,12,787,787,787,787,0
20090301|2008-09-12 09:30,12,796,797.75,781,781,0
20090301|2008-09-12 10:00,12,780,780,776.75,779.75,0
20090301|2008-09-12 10:30,12,779.75,780.5,778.75,780.5,0
20090301|2008-09-12 11:00,12,779.75,779.75,777.25,779,0
20090301|2008-09-12 11:30,12,779,786.5,779,782.5,0
20090301|2008-09-12 12:00,12,783,783,778,778,0
20090301|2008-09-12 12:30,12,779,782.25,777,782.25,0
20090301|2008-09-12 13:00,12,779,785,778.5,779.5,0
20090301|2008-09-12 14:00,12,780,780,780,780,0
20090301|2008-09-14 18:00,15,785.75,785.75,782.25,782.25,0
20090301|2008-09-14 19:30,15,785,785,785,785,0
20090301|2008-09-14 21:30,15,785,785,785,785,0
20090301|2008-09-14 23:30,15,783,783,783,783,0
20090301|2008-09-15 01:00,15,783,783,783,783,0
20090301|2008-09-15 04:00,15,780,780,780,780,0
20090301|2008-09-15 04:30,15,775,775,770,770,0
20090301|2008-09-15 09:30,15,770,774,769,774,0
20090301|2008-09-15 10:00,15,782,789.25,780.75,788.5,0
20090301|2008-09-15 10:30,15,785.5,788.5,783,784.25,0
20090301|2008-09-15 11:00,15,787,792.75,785.5,785.5,0
20090301|2008-09-15 11:30,15,788.25,792,788.25,789,0
20090301|2008-09-15 12:00,15,789.25,796,789.25,796,0
20090301|2008-09-15 12:30,15,792,792,787.5,787.5,0
20090301|2008-09-15 13:00,15,785.25,787,782.75,783.5,0
20090301|2008-09-15 14:00,15,781.5,781.5,781.5,781.5,0
20090301|2008-09-15 18:00,16,783,783,781.5,781.5,0
20090301|2008-09-16 09:30,16,770.5,775,767,767.5,1
20090301|2008-09-16 10:00,16,768,773,768,768.75,0
20090301|2008-09-16 10:30,16,767,769,762.5,768.75,0
20090301|2008-09-16 11:00,16,769.25,769.25,760.5,762.5,0
20090301|2008-09-16 11:30,16,764.5,764.5,755.5,757.25,0
20090301|2008-09-16 12:00,16,755.5,757.75,753.25,753.25,0
20090301|2008-09-16 12:30,16,753.25,758.5,752.25,755,0
20090301|2008-09-16 13:00,16,755.25,756.75,750,756.75,0
20090301|2008-09-16 14:00,16,753.25,753.25,753.25,753.25,0
20090301|2008-09-16 18:00,17,759,759.5,758.75,759.5,0
20090301|2008-09-16 18:30,17,760.75,766.25,760.75,765.5,0
20090301|2008-09-17 09:30,17,762,767.75,750,760.5,0
20090301|2008-09-17 10:00,17,759.5,759.5,759,759,0
20090301|2008-09-17 10:30,17,758.5,766,755.75,763,0
20090301|2008-09-17 11:00,17,763.5,772,763.25,765,0
20090301|2008-09-17 11:30,17,765,765.75,764.5,765.75,0
20090301|2008-09-17 12:00,17,764.5,766.25,763,763,0
20090301|2008-09-17 12:30,17,764,773.25,764,773.25,0
20090301|2008-09-17 13:00,17,775,783,773.75,781,0
20090301|2008-09-17 14:00,17,780.5,780.5,780.5,780.5,0
20090301|2008-09-17 18:00,18,783.75,790,783,783,0
20090301|2008-09-18 05:00,18,789,789,789,789,0
20090301|2008-09-18 05:30,18,789,789,789,789,0
20090301|2008-09-18 09:30,18,780.25,781.5,772.25,777,0
20090301|2008-09-18 10:00,18,774.75,776.75,770.25,770.25,0
20090301|2008-09-18 10:30,18,767,767,753,758,0
20090301|2008-09-18 11:00,18,755,755,754.25,754.75,0
20090301|2008-09-18 11:30,18,753,754.25,750.5,750.5,0
20090301|2008-09-18 12:00,18,758.75,759.5,752.75,752.75,0
20090301|2008-09-18 12:30,18,755,756.75,755,756.75,0
20090301|2008-09-18 13:00,18,753.25,755.25,753,755.25,0
20090301|2008-09-18 14:00,18,753.75,753.75,753.75,753.75,0
20090301|2008-09-18 18:00,19,754.75,760.25,754.75,760.25,0
20090301|2008-09-18 19:30,19,760,760,760,760,0
20090301|2008-09-19 04:00,19,763,763,763,763,0
20090301|2008-09-19 05:30,19,762.5,762.5,762.5,762.5,0
20090301|2008-09-19 09:30,19,760,772,760,761.5,0
20090301|2008-09-19 10:00,19,762.5,764.25,762.5,764.25,0
20090301|2008-09-19 10:30,19,765.75,766.25,765.75,766.25,0
20090301|2008-09-19 11:00,19,772.5,775,772,775,0
20090301|2008-09-19 11:30,19,773.5,776,773.5,776,0
20090301|2008-09-19 12:00,19,775.5,779,772,778.5,0
20090301|2008-09-19 12:30,19,777.5,778.5,777.5,777.5,0
20090301|2008-09-19 13:00,19,778,778.5,774,774.5,0
20090301|2008-09-19 14:00,19,775.5,775.5,775.5,775.5,0
20090301|2008-09-21 18:00,22,775,775.75,775,775.75,0
20090301|2008-09-22 09:30,22,785,810.5,785,805,0
20090301|2008-09-22 10:00,22,805.75,806.5,803.5,804,0
20090301|2008-09-22 10:30,22,803.25,803.25,800.25,800.75,0
20090301|2008-09-22 11:00,22,800,800,795.75,795.75,0
20090301|2008-09-22 11:30,22,795,800,794,798,0
20090301|2008-09-22 12:00,22,797,797.25,795.25,795.25,0
20090301|2008-09-22 12:30,22,794,794.5,789.25,791.75,0
20090301|2008-09-22 13:00,22,793.75,794.25,792,794.25,0
20090301|2008-09-22 14:00,22,793.5,793.5,793.5,793.5,0
20090301|2008-09-22 18:00,23,793,796,793,796,0
20090301|2008-09-22 18:30,23,795.75,795.75,795.75,795.75,0
20090301|2008-09-22 22:00,23,795,795,794,794,0
20090301|2008-09-23 09:30,23,788,797.5,788,797.5,0
20090301|2008-09-23 10:00,23,796.25,796.25,788,789.5,1
20090301|2008-09-23 10:30,23,788.75,791.5,785,790.75,0
20090301|2008-09-23 11:00,23,793,794.75,790,794.75,0
20090301|2008-09-23 11:30,23,793.75,794.25,792.25,794.25,0
20090301|2008-09-23 12:00,23,793.25,793.5,786.5,786.5,0
20090301|2008-09-23 12:30,23,789.5,801.75,789.5,801.75,0
20090301|2008-09-23 13:00,23,801.5,806,800,800.75,0
20090301|2008-09-23 14:00,23,802,802,802,802,0
20090301|2008-09-23 18:00,24,802,805,802,805,0
20090301|2008-09-23 22:30,24,801.5,803.5,801.5,803.5,0
20090301|2008-09-24 01:00,24,808,809,808,809,0
20090301|2008-09-24 05:30,24,807,807,807,807,0
20090301|2008-09-24 09:30,24,810.5,811,801,802.25,0
20090301|2008-09-24 10:00,24,799.5,799.5,791.5,791.5,0
20090301|2008-09-24 10:30,24,791.5,792.75,787,787.75,0
20090301|2008-09-24 11:00,24,786,786.5,784.5,785.5,0
20090301|2008-09-24 11:30,24,784.5,784.75,781.5,781.5,0
20090301|2008-09-24 12:00,24,779,780.75,774.5,780.75,0
20090301|2008-09-24 12:30,24,782,782,778.5,779,0
20090301|2008-09-24 13:00,24,775,781,775,780.25,0
20090301|2008-09-24 14:00,24,778.25,778.25,778.25,778.25,0
20090301|2008-09-24 18:00,25,780,780,778.5,778.5,0
20090301|2008-09-25 09:30,25,775.5,778,772.25,778,0
20090301|2008-09-25 10:00,25,778.75,780,777,777,0
20090301|2008-09-25 10:30,25,777.5,778,776.75,778,0
20090301|2008-09-25 11:00,25,780,787,780,784.75,0
20090301|2008-09-25 11:30,25,787,787,787,787,0
20090301|2008-09-25 12:00,25,784,785.25,784,785.25,0
20090301|2008-09-25 12:30,25,785,785.25,781.25,784,0
20090301|2008-09-25 13:00,25,783.25,785.75,780,780,0
20090301|2008-09-25 14:00,25,785.25,785.25,785.25,785.25,0
20090301|2008-09-26 04:00,26,775,775,775,775,0
20090301|2008-09-26 09:30,26,775.75,778,771.75,772.25,0
20090301|2008-09-26 10:00,26,772,772,771,771.5,0
20090301|2008-09-26 10:30,26,772,772,765.25,766,0
20090301|2008-09-26 11:00,26,766,768.5,766,768.5,0
20090301|2008-09-26 11:30,26,769,771.5,769,771.25,0
20090301|2008-09-26 12:00,26,770,773.25,769.5,770.25,0
20090301|2008-09-26 12:30,26,770,770.25,767.75,767.75,0
20090301|2008-09-26 13:00,26,766.75,769.25,765.5,765.5,0
20090301|2008-09-26 14:00,26,765.75,765.75,765.75,765.75,0
20090301|2008-09-28 18:00,29,765,765,761,762,0
20090301|2008-09-28 21:30,29,757,757,757,757,0
20090301|2008-09-29 03:00,29,756,756,756,756,0
20090301|2008-09-29 09:30,29,751.5,751.5,737,737,4
20090301|2008-09-29 10:00,29,736,740.5,735.25,737.5,0
20090301|2008-09-29 10:30,29,737.25,742.5,737,738.5,0
20090301|2008-09-29 11:00,29,737.5,739.25,736,736,0
20090301|2008-09-29 11:30,29,736,741,735.25,741,0
20090301|2008-09-29 12:00,29,739.75,741,739.75,741,0
20090301|2008-09-29 12:30,29,740.5,740.5,731,732.25,0
20090301|2008-09-29 13:00,29,732,734,726.75,726.75,0
20090301|2008-09-29 14:00,29,726,726,726,726,0
20090301|2008-09-29 18:00,30,725,730,725,730,0
20090301|2008-09-29 18:30,30,730,730,730,730,0
20090301|2008-09-29 19:00,30,727.75,727.75,727.25,727.25,0
20090301|2008-09-29 19:30,30,727.25,729.5,726.5,729.5,0
20090301|2008-09-29 20:00,30,730,730,730,730,0
20090301|2008-09-29 22:30,30,730.25,730.25,730.25,730.25,0
20090301|2008-09-30 03:00,30,729.75,729.75,729.75,729.75,0
20090301|2008-09-30 03:30,30,729.5,729.5,729.5,729.5,0
20090301|2008-09-30 05:00,30,738,738,738,738,0
20090301|2008-09-30 05:30,30,743.5,743.5,743.5,743.5,0
20090301|2008-09-30 09:30,30,734,742.25,731,742,0
20090301|2008-09-30 10:00,30,742.25,742.25,734,739,0
20090301|2008-09-30 10:30,30,739,739,731.75,732,0
20090301|2008-09-30 11:00,30,731,737,731,737,0
20090301|2008-09-30 11:30,30,739,741,738.75,738.75,0
20090301|2008-09-30 12:00,30,738.5,741.5,738.5,741.5,0
20090301|2008-09-30 12:30,30,744.25,744.25,739,739.25,0
20090301|2008-09-30 13:00,30,738.5,738.5,730,733.5,0
20090301|2008-09-30 14:00,30,733,733,733,733,0
20090301|2008-09-30 18:00,1,732,732,732,732,0
20090301|2008-09-30 18:30,1,733.75,733.75,733.75,733.75,0
20090301|2008-09-30 19:00,1,734,734,734,734,0
20090301|2008-09-30 19:30,1,734,734,734,734,0
20090301|2008-09-30 20:30,1,734,734,734,734,0
20090301|2008-10-01 09:30,1,734.75,736,722,729.25,0
20090301|2008-10-01 10:00,1,730.5,731.5,724,726.5,0
20090301|2008-10-01 10:30,1,726.5,730.75,726.5,727.75,0
20090301|2008-10-01 11:00,1,726,726,725.25,725.25,0
20090301|2008-10-01 11:30,1,727.25,728,727.25,728,0
20090301|2008-10-01 12:00,1,727,729.25,726,729,0
20090301|2008-10-01 12:30,1,729.75,732,729,732,0
20090301|2008-10-01 13:00,1,733,733,722,722,0
20090301|2008-10-01 14:00,1,724.75,724.75,724.75,724.75,0
20090301|2008-10-01 18:00,2,725.5,725.5,724.5,724.5,0
20090301|2008-10-01 20:00,2,727,727,727,727,0
20090301|2008-10-01 20:30,2,727,727,727,727,0
20090301|2008-10-01 23:00,2,728.5,728.5,728.5,728.5,0
20090301|2008-10-02 09:30,2,720,722.25,703,703.5,1
20090301|2008-10-02 10:00,2,703.5,704,697.25,699,0
20090301|2008-10-02 10:30,2,700,702.25,700,701.25,0
20090301|2008-10-02 11:00,2,702,702,699.5,699.5,0
20090301|2008-10-02 11:30,2,699.25,699.5,694.25,694.5,0
20090301|2008-10-02 12:00,2,694.5,697.5,693.25,693.75,0
20090301|2008-10-02 12:30,2,694,694.75,691.75,693,0
20090301|2008-10-02 13:00,2,691.25,695.5,689.25,693.25,1
20090301|2008-10-02 14:00,2,688.75,688.75,688.75,688.75,0
20090301|2008-10-02 18:00,3,688.75,689.75,688,688,0
20090301|2008-10-02 20:00,3,693,693,693,693,0
20090301|2008-10-02 21:00,3,694.75,694.75,694.75,694.75,0
20090301|2008-10-03 09:30,3,694,705.5,693,705.5,0
20090301|2008-10-03 10:00,3,705.25,705.25,700,700.5,0
20090301|2008-10-03 10:30,3,700,700,698.5,700,0
20090301|2008-10-03 11:00,3,701.5,702,701.5,702,0
20090301|2008-10-03 11:30,3,701.75,702,700.75,701.25,0
20090301|2008-10-03 12:00,3,701.5,702.5,700.5,702.5,0
20090301|2008-10-03 12:30,3,699,700,696,699,0
20090301|2008-10-03 13:00,3,699,699,690,690,0
20090301|2008-10-03 14:00,3,690,690,690,690,0
20090301|2008-10-05 18:00,6,690,690,675,675,0
20090301|2008-10-05 18:30,6,675,675,672.75,672.75,0
20090301|2008-10-05 19:00,6,670,672,670,672,0
20090301|2008-10-06 05:30,6,667.25,667.25,667.25,667.25,0
20090301|2008-10-06 09:30,6,660,667,655.5,667,0
20090301|2008-10-06 10:00,6,672,672.5,664.5,668,0
20090301|2008-10-06 10:30,6,665.5,665.5,662.5,663,0
20090301|2008-10-06 11:00,6,665,665.25,664.25,664.25,0
20090301|2008-10-06 11:30,6,663.5,663.5,663.5,663.5,0
20090301|2008-10-06 12:00,6,660,660,654.5,654.5,0
20090301|2008-10-06 12:30,6,655.75,655.75,647,648.5,0
20090301|2008-10-06 13:00,6,647.5,653,647.5,649.25,1
20090301|2008-10-06 14:00,6,648.25,648.25,648.25,648.25,0
20090301|2008-10-06 18:00,7,644,654,644,654,0
20090301|2008-10-07 09:30,7,663,667.5,659.25,665.75,0
20090301|2008-10-07 10:00,7,662.5,664.5,658,658.25,0
20090301|2008-10-07 10:30,7,656,664.5,656,663.75,0
20090301|2008-10-07 11:00,7,664,664.75,662,662,0
20090301|2008-10-07 11:30,7,661.5,661.5,659,659.25,0
20090301|2008-10-07 12:00,7,659.75,660.25,656,656,0
20090301|2008-10-07 12:30,7,656,658,648,654.5,0
20090301|2008-10-07 13:00,7,652.5,657.5,652.5,657.5,0
20090301|2008-10-07 15:30,7,653.75,653.75,653.75,653.75,0
20090301|2008-10-07 18:00,8,653,653.75,653,653.75,0
20090301|2008-10-07 19:00,8,652.75,652.75,652.75,652.75,0
20090301|2008-10-07 20:00,8,655,657,655,657,0
20090301|2008-10-07 21:00,8,665,665,665,665,0
20090301|2008-10-08 00:00,8,658.75,658.75,658.75,658.75,0
20090301|2008-10-08 02:30,8,646,646,645,645,0
20090301|2008-10-08 04:00,8,645.5,645.5,645.5,645.5,0
20090301|2008-10-08 04:30,8,644.5,644.5,644.5,644.5,0
20090301|2008-10-08 09:30,8,648.75,654.75,645.5,653,0
20090301|2008-10-08 10:00,8,653,656.75,651.5,656.75,0
20090301|2008-10-08 10:30,8,657,660.25,656.5,658,0
20090301|2008-10-08 11:00,8,658.25,659.25,657.75,658.5,0
20090301|2008-10-08 11:30,8,658.75,663.25,658.5,663.25,0
20090301|2008-10-08 12:00,8,663.5,667,663.5,666.25,0
20090301|2008-10-08 12:30,8,666,666.75,663,663.5,1
20090301|2008-10-08 13:00,8,663,665,657.5,658.25,0
20090301|2008-10-08 14:00,8,657.5,657.5,657.5,657.5,0
20090301|2008-10-08 18:00,9,657,663.75,657,663.75,0
20090301|2008-10-08 19:00,9,664,665,664,665,0
20090301|2008-10-08 19:30,9,665.25,667,665.25,667,0
20090301|2008-10-08 20:30,9,665.5,665.5,664,664,0
20090301|2008-10-08 23:00,9,665.5,666,665.5,666,0
20090301|2008-10-09 02:00,9,664.5,664.5,664.25,664.25,0
20090301|2008-10-09 02:30,9,664,664,664,664,0
20090301|2008-10-09 03:00,9,665.5,665.5,665.5,665.5,0
20090301|2008-10-09 03:30,9,665.75,665.75,665.75,665.75,0
20090301|2008-10-09 04:00,9,666,666.25,666,666.25,0
20090301|2008-10-09 04:30,9,666.5,667,666.5,667,0
20090301|2008-10-09 05:00,9,665.5,667.25,665.5,667.25,0
20090301|2008-10-09 05:30,9,667.5,668.5,667.5,668.5,0
20090301|2008-10-09 09:30,9,669.5,671.25,654.25,660.5,0
20090301|2008-10-09 10:00,9,660.25,661,657.25,658.25,0
20090301|2008-10-09 10:30,9,659,660.25,657.5,658.25,0
20090301|2008-10-09 11:00,9,659,659,657.25,657.25,0
20090301|2008-10-09 11:30,9,657.75,658.25,655.25,657.25,0
20090301|2008-10-09 12:00,9,657.5,663,657.5,663,0
20090301|2008-10-09 12:30,9,661.75,661.75,658.5,661.75,0
20090301|2008-10-09 13:00,9,662,664.25,657.25,658.75,0
20090301|2008-10-09 14:00,9,657.25,657.25,657.25,657.25,0
20090301|2008-10-09 18:00,10,652.25,652.25,640,641,0
20090301|2008-10-09 19:00,10,641,641,641,641,0
20090301|2008-10-09 21:30,10,638,638,638,638,0
20090301|2008-10-09 22:00,10,636.75,636.75,636.5,636.75,0
20090301|2008-10-10 00:30,10,635.75,635.75,635.75,635.75,0
20090301|2008-10-10 05:00,10,639.25,639.25,639,639,0
20090301|2008-10-10 09:30,10,631.25,634.75,616.75,618,0
20090301|2008-10-10 10:00,10,619,624.5,619,623.25,0
20090301|2008-10-10 10:30,10,623.25,623.75,620.5,620.5,0
20090301|2008-10-10 11:00,10,621,621.25,620.25,621.25,0
20090301|2008-10-10 11:30,10,621.5,627,621,626,0
20090301|2008-10-10 12:00,10,626,627.75,626,627.75,0
20090301|2008-10-10 12:30,10,627.75,627.75,620.5,620.5,0
20090301|2008-10-10 13:00,10,620.5,624.5,620.5,624.25,0
20090301|2008-10-10 14:00,10,623.5,623.5,623.5,623.5,0
20090301|2008-10-12 18:00,13,625,632,625,629.75,0
20090301|2008-10-12 18:30,13,631.5,631.5,631.5,631.5,0
20090301|2008-10-12 22:30,13,625.25,625.25,625.25,625.25,0
20090301|2008-10-13 01:30,13,632.25,632.5,632.25,632.5,0
20090301|2008-10-13 02:00,13,632.5,633.25,632.5,633,0
20090301|2008-10-13 02:30,13,633.5,634.5,633.5,634.5,0
20090301|2008-10-13 03:00,13,634.75,635,634.75,635,0
20090301|2008-10-13 03:30,13,635.25,638.5,635.25,638.5,0
20090301|2008-10-13 04:00,13,638.75,639.5,638.75,639.5,0
20090301|2008-10-13 05:00,13,639.75,640.25,639.75,640.25,0
20090301|2008-10-13 09:30,13,640,648.5,640,648.5,0
20090301|2008-10-13 10:00,13,648.75,652,644.25,644.25,0
20090301|2008-10-13 10:30,13,645.5,647.5,643.5,643.5,0
20090301|2008-10-13 11:00,13,643.25,644,642.5,644,0
20090301|2008-10-13 11:30,13,643.5,645.5,642,643.5,0
20090301|2008-10-13 12:00,13,644,644.5,644,644,0
20090301|2008-10-13 12:30,13,644,645.5,644,645,0
20090301|2008-10-13 13:00,13,644.75,647.75,644.75,646.5,0
20090301|2008-10-13 14:00,13,645.5,645.5,645.5,645.5,0
20090301|2008-10-13 18:00,14,650,657.5,650,657.5,0
20090301|2008-10-13 18:30,14,657.75,660,656,660,0
20090301|2008-10-13 19:00,14,660.25,664.25,660.25,664.25,0
20090301|2008-10-13 19:30,14,663,663,663,663,0
20090301|2008-10-13 20:00,14,663,663,662.25,662.25,0
20090301|2008-10-13 20:30,14,662,662,661.25,661.25,0
20090301|2008-10-13 21:00,14,661,661,661,661,0
20090301|2008-10-13 22:00,14,660.75,660.75,660.75,660.75,0
20090301|2008-10-13 22:30,14,660.75,660.75,660.5,660.5,0
20090301|2008-10-13 23:00,14,660.25,660.25,660.25,660.25,0
20090301|2008-10-14 02:30,14,660.25,660.25,659.5,659.5,0
20090301|2008-10-14 03:00,14,659.25,659.25,659.25,659.25,0
20090301|2008-10-14 03:30,14,660.5,660.5,659,659,0
20090301|2008-10-14 04:00,14,658.75,658.75,658.5,658.5,0
20090301|2008-10-14 04:30,14,658.25,658.25,658.25,658.25,0
20090301|2008-10-14 09:30,14,657,657,640,641,0
20090301|2008-10-14 10:00,14,642.75,646.25,642.25,646.25,0
20090301|2008-10-14 10:30,14,646.25,649.5,644.25,644.75,0
20090301|2008-10-14 11:00,14,644.25,645.5,642.25,645.5,0
20090301|2008-10-14 11:30,14,646.75,653,646.75,653,0
20090301|2008-10-14 12:00,14,651.75,653.75,649.25,650,0
20090301|2008-10-14 12:30,14,649.25,649.25,645,645,0
20090301|2008-10-14 13:00,14,644.75,645,632,632,0
20090301|2008-10-14 14:00,14,631.5,631.5,631.5,631.5,0
20090301|2008-10-14 18:00,15,632,636,632,636,0
20090301|2008-10-14 18:30,15,636.5,636.5,636.5,636.5,0
20090301|2008-10-14 23:00,15,633.25,633.25,633.25,633.25,0
20090301|2008-10-15 01:30,15,633.5,634.5,633.5,634.5,0
20090301|2008-10-15 05:30,15,628.25,628.25,628.25,628.25,0
20090301|2008-10-15 09:30,15,624.75,627.75,618,626,0
20090301|2008-10-15 10:00,15,624,624,622,622.25,0
20090301|2008-10-15 10:30,15,622.25,623,621,621.75,0
20090301|2008-10-15 11:00,15,622,623,617.25,617.75,0
20090301|2008-10-15 11:30,15,618,620,614.5,617.75,0
20090301|2008-10-15 12:00,15,618,618.75,614.5,615.75,0
20090301|2008-10-15 12:30,15,616.75,616.75,612.5,613.25,0
20090301|2008-10-15 13:00,15,613.25,613.25,607,607,0
20090301|2008-10-15 14:00,15,607.5,607.5,607.5,607.5,0
20090301|2008-10-15 18:00,16,604,604,604,604,0
20090301|2008-10-15 18:30,16,601.75,601.75,601.25,601.25,0
20090301|2008-10-15 20:30,16,605,605.75,605,605.75,0
20090301|2008-10-15 21:00,16,606,606,605.75,605.75,0
20090301|2008-10-15 21:30,16,606,606.5,606,606.5,0
20090301|2008-10-15 22:00,16,606.75,607.25,606.75,607.25,0
20090301|2008-10-16 00:00,16,607.5,608,606.5,607.75,0
20090301|2008-10-16 01:00,16,606.5,606.5,606.5,606.5,0
20090301|2008-10-16 01:30,16,606.25,606.25,604,604,0
20090301|2008-10-16 03:00,16,605.25,605.25,605.25,605.25,0
20090301|2008-10-16 03:30,16,604,604,604,604,0
20090301|2008-10-16 04:00,16,604,604,603.75,603.75,0
20090301|2008-10-16 09:30,16,605,610.25,603,610,0
20090301|2008-10-16 10:00,16,604.5,604.5,594.25,595,0
20090301|2008-10-16 10:30,16,595.25,600.5,595.25,598.75,0
20090301|2008-10-16 11:00,16,599,608.25,597.5,604,0
20090301|2008-10-16 11:30,16,603.5,603.5,600,602.25,0
20090301|2008-10-16 12:00,16,602.5,606.75,601.25,605,0
20090301|2008-10-16 12:30,16,604.75,605.5,602,604.5,1
20090301|2008-10-16 13:00,16,604.75,606.25,602.25,603.25,0
20090301|2008-10-16 14:00,16,603.75,603.75,603.75,603.75,0
20090301|2008-10-16 18:00,17,607.75,612,607.75,612,0
20090301|2008-10-16 19:00,17,613.5,613.5,613.5,613.5,0
20090301|2008-10-17 09:30,17,609.25,613.75,604.5,610,0
20090301|2008-10-17 10:00,17,611.75,612.75,606.5,609,0
20090301|2008-10-17 10:30,17,609.5,610.75,608.5,610.25,0
20090301|2008-10-17 11:00,17,608,610.25,608,609,0
20090301|2008-10-17 11:30,17,610,615,609.25,614.25,0
20090301|2008-10-17 12:00,17,614.25,614.25,611.5,614.25,0
20090301|2008-10-17 12:30,17,612.75,616,611.25,611.25,0
20090301|2008-10-17 13:00,17,611.5,616.25,611.5,613,0
20090301|2008-10-17 14:00,17,614.5,614.5,614.5,614.5,0
20090301|2008-10-19 18:00,20,613,621.75,613,621.75,0
20090301|2008-10-19 18:30,20,622,624,622,624,0
20090301|2008-10-19 19:00,20,622.75,622.75,621.25,621.25,0
20090301|2008-10-19 19:30,20,621,621.75,620.25,620.25,0
20090301|2008-10-19 20:30,20,620,620,620,620,0
20090301|2008-10-19 21:00,20,619.75,619.75,619.75,619.75,0
20090301|2008-10-19 22:00,20,619.5,619.5,619.25,619.25,0
20090301|2008-10-19 23:30,20,619,619,619,619,0
20090301|2008-10-20 00:30,20,620.25,620.25,620.25,620.25,0
20090301|2008-10-20 01:30,20,620.5,620.5,620.5,620.5,0
20090301|2008-10-20 05:30,20,620.75,620.75,620.75,620.75,0
20090301|2008-10-20 09:30,20,620,620.5,611,611,0
20090301|2008-10-20 10:00,20,611.75,611.75,605.25,606,0
20090301|2008-10-20 10:30,20,608.75,610,608,609,0
20090301|2008-10-20 11:00,20,609.5,609.5,606,606,0
20090301|2008-10-20 11:30,20,606,607,605.5,606,0
20090301|2008-10-20 12:00,20,604.5,608.75,604.5,608.75,0
20090301|2008-10-20 12:30,20,609.5,614.25,609,613,0
20090301|2008-10-20 13:00,20,613.5,615,611,611,0
20090301|2008-10-20 14:00,20,612,612,612,612,0
20090301|2008-10-20 18:00,21,612.25,617,612.25,617,0
20090301|2008-10-20 18:30,21,615.75,615.75,615.75,615.75,0
20090301|2008-10-20 19:30,21,615.5,615.5,615,615,0
20090301|2008-10-20 20:00,21,614.75,614.75,614.25,614.25,0
20090301|2008-10-20 20:30,21,614,614,613.75,613.75,0
20090301|2008-10-20 21:00,21,613.5,613.5,613.25,613.25,0
20090301|2008-10-21 02:00,21,608.75,608.75,608.75,608.75,0
20090301|2008-10-21 04:00,21,607,607,607,607,0
20090301|2008-10-21 04:30,21,607,607,607,607,0
20090301|2008-10-21 05:00,21,605.75,607,605.75,607,0
20090301|2008-10-21 05:30,21,607,607,607,607,0
20090301|2008-10-21 09:30,21,601.5,607.5,601.5,603.5,0
20090301|2008-10-21 10:00,21,603.25,603.25,598.25,599,0
20090301|2008-10-21 10:30,21,599.75,603.25,598.25,598.25,0
20090301|2008-10-21 11:00,21,597.25,599.5,597,598.25,0
20090301|2008-10-21 11:30,21,599.5,600,598.25,598.25,0
20090301|2008-10-21 12:00,21,597.5,598.5,596,598.5,0
20090301|2008-10-21 12:30,21,599.5,600.75,598.75,598.75,0
20090301|2008-10-21 13:00,21,599,601.25,599,599.5,0
20090301|2008-10-21 14:00,21,599.25,599.25,599.25,599.25,0
20090301|2008-10-21 18:00,22,600,600,597.5,597.5,0
20090301|2008-10-21 18:30,22,599.25,599.25,599,599,0
20090301|2008-10-22 02:30,22,595.5,595.5,595,595,0
20090301|2008-10-22 04:30,22,592,592,591,591,0
20090301|2008-10-22 09:30,22,587,589.25,572,580,0
20090301|2008-10-22 10:00,22,581.5,582,579.5,582,0
20090301|2008-10-22 10:30,22,579.75,581,579,579,0
20090301|2008-10-22 11:00,22,577.25,577.25,575.25,575.25,0
20090301|2008-10-22 11:30,22,577.5,577.5,573.5,574,0
20090301|2008-10-22 12:00,22,573,573,572.25,573,0
20090301|2008-10-22 12:30,22,573,575.25,568,568,0
20090301|2008-10-22 13:00,22,569,570,565.5,565.5,0
20090301|2008-10-22 16:00,22,565.5,565.5,565.5,565.5,0
20090301|2008-10-22 18:00,23,567,568.25,567,568.25,0
20090301|2008-10-22 21:00,23,566.75,566.75,566.75,566.75,0
20090301|2008-10-23 09:30,23,566.75,582.75,566.75,581.25,0
20090301|2008-10-23 10:00,23,581.5,582.75,579.5,580,0
20090301|2008-10-23 10:30,23,580,581.25,580,581,0
20090301|2008-10-23 11:00,23,581.5,583.5,580.5,580.5,0
20090301|2008-10-23 11:30,23,580.25,581.25,578.75,579.25,0
20090301|2008-10-23 12:00,23,579,579,575,575,0
20090301|2008-10-23 12:30,23,575,575,574.25,574.5,0
20090301|2008-10-23 13:00,23,574,574,570,570,0
20090301|2008-10-23 14:00,23,570,570,570,570,0
20090301|2008-10-23 18:00,24,579,579,579,579,0
20090301|2008-10-24 03:00,24,566,566,566,566,0
20090301|2008-10-24 03:30,24,559,559,559,559,0
20090301|2008-10-24 04:00,24,554.5,554.5,554.5,554.5,0
20090301|2008-10-24 09:30,24,550,559,548,559,1
20090301|2008-10-24 10:00,24,561,569.25,561,565.5,0
20090301|2008-10-24 10:30,24,568.75,568.75,564.75,564.75,0
20090301|2008-10-24 11:00,24,563.5,564.25,563.5,564.25,0
20090301|2008-10-24 11:30,24,564,565,563.5,565,0
20090301|2008-10-24 12:00,24,566.75,574,566.75,570,0
20090301|2008-10-24 12:30,24,565.75,565.75,561.5,563.5,0
20090301|2008-10-24 13:00,24,564,564,563.25,563.25,0
20090301|2008-10-24 14:00,24,563.75,563.75,563.75,563.75,0
20090301|2008-10-26 18:00,27,563,570,563,570,0
20090301|2008-10-27 09:30,27,563.75,570.25,560.5,567,0
20090301|2008-10-27 10:00,27,566.5,568,562,563,0
20090301|2008-10-27 10:30,27,561.25,563.25,560.75,563.25,0
20090301|2008-10-27 11:00,27,564,572.5,564,571.75,0
20090301|2008-10-27 11:30,27,571.75,579,571.5,579,0
20090301|2008-10-27 12:00,27,579.25,582,578.75,581.75,0
20090301|2008-10-27 12:30,27,581.75,583,578,578,0
20090301|2008-10-27 13:00,27,580,583.5,578.5,580.75,0
20090301|2008-10-27 14:00,27,582.25,582.25,582.25,582.25,0
20090301|2008-10-27 18:00,28,580.5,590.25,580.5,587.25,0
20090301|2008-10-27 18:30,28,590,590,590,590,0
20090301|2008-10-27 22:30,28,594.75,594.75,594.75,594.75,0
20090301|2008-10-28 05:30,28,599,599,599,599,0
20090301|2008-10-28 09:30,28,602.75,602.75,577.5,581.25,0
20090301|2008-10-28 10:00,28,583,583,575.5,577.75,0
20090301|2008-10-28 10:30,28,578.25,582.75,578.25,582,0
20090301|2008-10-28 11:00,28,580.5,580.5,575.25,576.25,0
20090301|2008-10-28 11:30,28,577.25,577.25,576,577,0
20090301|2008-10-28 12:00,28,575.75,579.5,575.75,579.5,0
20090301|2008-10-28 12:30,28,580,580,569.5,570,0
20090301|2008-10-28 13:00,28,570.25,576.5,569.75,572,0
20090301|2008-10-28 14:00,28,571.25,571.25,571.25,571.25,0
20090301|2008-10-28 18:00,29,580,586.25,579.75,586.25,0
20090301|2008-10-28 19:30,29,584,584,584,584,0
20090301|2008-10-28 20:00,29,580,580,580,580,0
20090301|2008-10-28 21:00,29,580,580,580,580,0
20090301|2008-10-29 09:30,29,583,589.75,576.5,583.25,0
20090301|2008-10-29 10:00,29,587,627,587,617,0
20090301|2008-10-29 10:30,29,619,623,616.75,619.5,0
20090301|2008-10-29 11:00,29,619.5,630,619.5,630,0
20090301|2008-10-29 11:30,29,631,631.25,631,631.25,0
20090301|2008-10-29 12:00,29,622.5,622.5,610,617,0
20090301|2008-10-29 12:30,29,620,625,615,620.5,0
20090301|2008-10-29 13:00,29,618.5,618.5,614.25,615,0
20090301|2008-10-29 14:00,29,616,616,616,616,0
20090301|2008-10-29 18:00,30,612,613,612,613,0
20090301|2008-10-29 19:00,30,616,616,616,616,0
20090301|2008-10-29 20:00,30,623,623,623,623,0
20090301|2008-10-29 21:00,30,623,629,623,629,0
20090301|2008-10-30 05:30,30,616,616,616,616,0
20090301|2008-10-30 09:30,30,617,617,604,604.25,0
20090301|2008-10-30 10:00,30,605,608,593.25,596,0
20090301|2008-10-30 10:30,30,593.5,595,586.5,590.25,0
20090301|2008-10-30 11:00,30,590,594.5,588,593.5,0
20090301|2008-10-30 11:30,30,593,595.5,590.75,595,0
20090301|2008-10-30 12:00,30,591.5,595,590.5,592.25,0
20090301|2008-10-30 12:30,30,593,595.25,592.25,594.5,0
20090301|2008-10-30 13:00,30,595.5,596.75,591.25,591.75,0
20090301|2008-10-30 14:00,30,591.5,591.5,591.5,591.5,0
20090301|2008-10-30 18:00,31,593,593,591,591,0
20090301|2008-10-30 20:00,31,590,590,590,590,0
20090301|2008-10-30 23:00,31,590,590,590,590,0
20090301|2008-10-31 03:30,31,590,590,590,590,0
20090301|2008-10-31 04:00,31,585,585,585,585,0
20090301|2008-10-31 09:30,31,586.25,591,580.75,591,0
20090301|2008-10-31 10:00,31,590,590,586,590,0
20090301|2008-10-31 10:30,31,588,588,585.25,588,0
20090301|2008-10-31 11:00,31,587.75,588.75,586.25,586.75,0
20090301|2008-10-31 11:30,31,586.5,587.75,584.75,586.5,0
20090301|2008-10-31 12:00,31,586.25,587.75,585.5,586,0
20090301|2008-10-31 12:30,31,586.5,588.75,585.75,585.75,0
20090301|2008-10-31 13:00,31,584.5,598.75,583.75,595.5,0
20090301|2008-10-31 14:00,31,590.5,590.5,590.5,590.5,0
20090301|2008-11-02 19:30,3,608,612,602,605,42
20090301|2008-11-02 20:00,3,607,607,607,607,5
20090301|2008-11-02 20:30,3,608,608,608,608,5
20090301|2008-11-02 21:30,3,607,610,607,610,12
20090301|2008-11-03 04:00,3,606,606,606,606,1
20090301|2008-11-03 05:30,3,599,599,599,599,4
20090301|2008-11-03 09:30,3,599.25,621.75,597,619.25,199
20090301|2008-11-03 10:00,3,623,628,620.25,622.25,185
20090301|2008-11-03 10:30,3,621.5,622,619.5,619.5,14
20090301|2008-11-03 11:00,3,616.5,619.25,616,618.5,12
20090301|2008-11-03 11:30,3,619,620,614,614,28
20090301|2008-11-03 12:00,3,617,618.25,614.75,614.75,17
20090301|2008-11-03 12:30,3,611.5,611.5,609.25,609.25,11
20090301|2008-11-03 13:00,3,611.5,620,611.5,612.5,106
20090301|2008-11-03 18:00,4,609,609,609,609,20
20090301|2008-11-03 19:30,4,610,610,609.5,609.5,6
20090301|2008-11-03 20:30,4,609,609,609,609,2
20090301|2008-11-03 21:00,4,609,609,609,609,3
20090301|2008-11-03 21:30,4,610.25,610.25,610.25,610.25,1
20090301|2008-11-03 22:00,4,608,608,608,608,2
20090301|2008-11-03 22:30,4,608,608,607.5,607.5,7
20090301|2008-11-03 23:00,4,607.5,607.5,607.5,607.5,6
20090301|2008-11-04 00:00,4,607.5,607.5,607.5,607.5,8
20090301|2008-11-04 00:30,4,607.5,607.5,607.5,607.5,7
20090301|2008-11-04 01:00,4,607.5,607.5,607.5,607.5,15
20090301|2008-11-04 02:00,4,605,605,605,605,5
20090301|2008-11-04 05:30,4,614,614.5,614,614.5,2
20090301|2008-11-04 09:30,4,617,631,617,627,183
20090301|2008-11-04 10:00,4,630,633,630,631.25,26
20090301|2008-11-04 10:30,4,627,630.5,627,630.25,49
20090301|2008-11-04 11:00,4,630,640.5,629.5,639,105
20090301|2008-11-04 11:30,4,633.25,634.5,630.25,630.25,51
20090301|2008-11-04 12:00,4,633,633,629.75,629.75,11
20090301|2008-11-04 12:30,4,629.5,630.25,627,627,34
20090301|2008-11-04 13:00,4,631,631,623.75,624.5,56
20090301|2008-11-04 18:00,5,624.5,624.5,624.5,624.5,2
20090301|2008-11-04 19:30,5,623,623,623,623,1
20090301|2008-11-04 22:00,5,621.5,621.5,621.5,621.5,2
20090301|2008-11-04 22:30,5,617.75,619.25,617.5,619.25,20
20090301|2008-11-04 23:00,5,619,619,619,619,4
20090301|2008-11-05 04:30,5,623,623,623,623,2
20090301|2008-11-05 05:30,5,624,624,624,624,2
20090301|2008-11-05 09:30,5,625,630.25,612,616,226
20090301|2008-11-05 10:00,5,614.5,614.5,595.5,595.5,148
20090301|2008-11-05 10:30,5,596.5,596.5,592.75,594.25,42
20090301|2008-11-05 11:00,5,594,596.5,594,595,45
20090301|2008-11-05 11:30,5,594.5,598.5,590,598.5,189
20090301|2008-11-05 12:00,5,598.75,599.5,594,595.25,82
20090301|2008-11-05 12:30,5,596,597.5,596,597.5,3
20090301|2008-11-05 13:00,5,595.75,595.75,592.5,594.25,34
20090301|2008-11-05 18:00,6,595.25,595.25,593,593,41
20090301|2008-11-05 19:00,6,592,592,592,592,5
20090301|2008-11-05 23:00,6,591.5,591.5,591.5,591.5,1
20090301|2008-11-06 01:30,6,589,589,589,589,1
20090301|2008-11-06 09:30,6,586,589.25,582,585,334
20090301|2008-11-06 10:00,6,585,585,574.5,580.25,225
20090301|2008-11-06 10:30,6,580.25,581,576.25,578,98
20090301|2008-11-06 11:00,6,578,579,577,577,9
20090301|2008-11-06 11:30,6,581,585.25,581,584,61
20090301|2008-11-06 12:00,6,584,584.25,579.75,583,48
20090301|2008-11-06 12:30,6,577.25,581,576.5,581,72
20090301|2008-11-06 13:00,6,581,589.5,580.75,581.75,67
20090301|2008-11-06 18:00,7,579.75,579.75,579.75,579.75,2
20090301|2008-11-07 03:00,7,587,587,587,587,1
20090301|2008-11-07 09:30,7,582,585.5,576.5,580.25,193
20090301|2008-11-07 10:00,7,578.5,582,577.75,578,26
20090301|2008-11-07 10:30,7,577.25,579.5,575.75,579,32
20090301|2008-11-07 11:00,7,578.5,581.5,577,580.25,95
20090301|2008-11-07 11:30,7,581.25,583.25,580.25,582.5,57
20090301|2008-11-07 12:00,7,583.5,585,582.75,584,32
20090301|2008-11-07 12:30,7,583.5,586.75,582.5,586.75,28
20090301|2008-11-07 13:00,7,583,585.75,579.25,580,42
20090301|2008-11-09 18:30,10,592,592,592,592,11
20090301|2008-11-10 09:30,10,590,590,571.5,571.5,207
20090301|2008-11-10 10:00,10,571.5,573,569.25,572.5,120
20090301|2008-11-10 10:30,10,569.75,572,569.75,570.5,17
20090301|2008-11-10 11:00,10,571,573,570.25,573,8
20090301|2008-11-10 11:30,10,571.5,571.5,567.5,569,105
20090301|2008-11-10 12:00,10,568.25,574.25,568.25,574,81
20090301|2008-11-10 12:30,10,574,578,573.75,578,110
20090301|2008-11-10 13:00,10,577,581.5,575.25,578,41
20090301|2008-11-10 18:00,11,578.75,579.25,578.25,579.25,5
20090301|2008-11-11 09:30,11,570,572.25,566.75,568,100
20090301|2008-11-11 10:00,11,567.75,572.5,566.25,568.25,160
20090301|2008-11-11 10:30,11,568.75,572,568.75,569.75,50
20090301|2008-11-11 11:00,11,570.25,572,569.5,570.25,27
20090301|2008-11-11 11:30,11,570.5,572.75,570.5,572.75,7
20090301|2008-11-11 12:00,11,572.75,576,570,570,100
20090301|2008-11-11 12:30,11,572.75,576,571.25,576,61
20090301|2008-11-11 13:00,11,576,584.75,575.25,583.25,170
20090301|2008-11-11 18:00,12,583,584.5,580,581.75,52
20090301|2008-11-11 18:30,12,581.75,582,580,580,16
20090301|2008-11-11 20:00,12,585,586,585,586,4
20090301|2008-11-11 20:30,12,582.75,582.75,582.75,582.75,1
20090301|2008-11-11 21:00,12,582.75,582.75,582.75,582.75,2
20090301|2008-11-11 21:30,12,582,582,582,582,1
20090301|2008-11-12 01:30,12,582.5,583.5,582.5,583.25,9
20090301|2008-11-12 04:00,12,574.5,574.5,574.5,574.5,9
20090301|2008-11-12 09:30,12,574.75,580.5,568.5,580.5,247
20090301|2008-11-12 10:00,12,583,586.25,577.5,586.25,184
20090301|2008-11-12 10:30,12,585.25,588.25,584.75,588.25,75
20090301|2008-11-12 11:00,12,588,588,585,587.75,41
20090301|2008-11-12 11:30,12,588,611,588,604,462
20090301|2008-11-12 12:00,12,604,605.5,594.5,597,77
20090301|2008-11-12 12:30,12,593,595.75,590.75,594,49
20090301|2008-11-12 13:00,12,594.25,596.5,590.75,591.25,73
20090301|2008-11-12 18:00,13,590,590.25,586.5,586.75,15
20090301|2008-11-12 18:30,13,587.25,588.5,587.25,588.5,3
20090301|2008-11-12 19:00,13,590,590,590,590,1
20090301|2008-11-12 19:30,13,591,591,591,591,2
20090301|2008-11-12 21:00,13,587.25,587.75,587.25,587.5,16
20090301|2008-11-12 22:00,13,586,586,584,584,5
20090301|2008-11-12 23:00,13,585.5,585.5,584,584,14
20090301|2008-11-13 01:30,13,585.25,586,584.5,585,15
20090301|2008-11-13 02:00,13,584.5,585,584.5,585,8
20090301|2008-11-13 03:30,13,586,586,586,586,1
20090301|2008-11-13 04:00,13,586,586,586,586,6
20090301|2008-11-13 09:30,13,586.75,607.25,586.75,607.25,415
20090301|2008-11-13 10:00,13,608,608,602.5,605.5,109
20090301|2008-11-13 10:30,13,605.25,621.25,602,602,453
20090301|2008-11-13 11:00,13,603.5,603.5,593,593,84
20090301|2008-11-13 11:30,13,593.75,596,582.75,584.75,71
20090301|2008-11-13 12:00,13,584.5,587,580,585,101
20090301|2008-11-13 12:30,13,587.75,600,587.75,594,99
20090301|2008-11-13 13:00,13,594,605,591.25,591.25,48
20090301|2008-11-13 18:00,14,595.25,607,595.25,603.75,5
20090301|2008-11-13 21:00,14,600.5,600.5,600.5,600.5,1
20090301|2008-11-14 03:00,14,600,600,600,600,2
20090301|2008-11-14 09:30,14,596,599,587,596.75,190
20090301|2008-11-14 10:00,14,597,602,595.25,600.5,69
20090301|2008-11-14 10:30,14,600,602.5,598.5,601,95
20090301|2008-11-14 11:00,14,600.75,601.25,595.25,595.5,34
20090301|2008-11-14 11:30,14,595,605,594.75,602.25,69
20090301|2008-11-14 12:00,14,602.25,606,600.75,604.5,113
20090301|2008-11-14 12:30,14,604.25,611,604.25,609,178
20090301|2008-11-14 13:00,14,608.25,609.75,604.75,607.25,121
20090301|2008-11-16 18:00,17,607.5,616,607.5,616,34
20090301|2008-11-16 18:30,17,609,609,609,609,3
20090301|2008-11-16 19:00,17,612.5,612.5,612.5,612.5,1
20090301|2008-11-16 19:30,17,613,613,613,613,1
20090301|2008-11-17 00:30,17,609.5,609.5,609.5,609.5,1
20090301|2008-11-17 03:30,17,608.25,608.5,608.25,608.5,5
20090301|2008-11-17 04:00,17,608.25,608.25,608.25,608.25,1
20090301|2008-11-17 09:30,17,606,607,597.25,600.25,256
20090301|2008-11-17 10:00,17,600.5,606,592.5,594.75,101
20090301|2008-11-17 10:30,17,593.5,595,585,590,240
20090301|2008-11-17 11:00,17,590,590,585,587.5,280
20090301|2008-11-17 11:30,17,586.5,589.5,583,586,197
20090301|2008-11-17 12:00,17,585.75,586,584.5,585,52
20090301|2008-11-17 12:30,17,584.5,588.75,580,581,200
20090301|2008-11-17 13:00,17,581.25,584.25,575.25,581,220
20090301|2008-11-17 18:00,18,580,580,578.75,578.75,3
20090301|2008-11-17 22:30,18,577.75,577.75,577.75,577.75,2
20090301|2008-11-17 23:30,18,577.75,577.75,577.75,577.75,1
20090301|2008-11-18 05:00,18,577.75,577.75,577.25,577.25,3
20090301|2008-11-18 09:30,18,575.5,586.25,575.5,583.75,486
20090301|2008-11-18 10:00,18,584,589.5,584,586.5,275
20090301|2008-11-18 10:30,18,586.5,593.5,586.5,593,364
20090301|2008-11-18 11:00,18,590,592,588,589.75,151
20090301|2008-11-18 11:30,18,589.25,589.25,580,580,168
20090301|2008-11-18 12:00,18,580.75,583.25,577.5,583,96
20090301|2008-11-18 12:30,18,581,585.5,580.5,584.75,51
20090301|2008-11-18 13:00,18,583.75,583.75,575.25,576,118
20090301|2008-11-18 18:00,19,575,575,575,575,4
20090301|2008-11-18 20:00,19,577,577,577,577,2
20090301|2008-11-18 21:00,19,576.75,576.75,576.75,576.75,5
20090301|2008-11-18 21:30,19,576.75,576.75,576.5,576.5,5
20090301|2008-11-19 09:30,19,579.25,585.25,572.75,572.75,365
20090301|2008-11-19 10:00,19,573,576,572.5,573,127
20090301|2008-11-19 10:30,19,573.75,578,573,578,220
20090301|2008-11-19 11:00,19,578,579,575.75,578.25,99
20090301|2008-11-19 11:30,19,578.5,581.75,578.25,581.75,83
20090301|2008-11-19 12:00,19,581,583,578.5,579.25,89
20090301|2008-11-19 12:30,19,578.25,578.25,574.5,574.75,132
20090301|2008-11-19 13:00,19,574.75,574.75,572.5,574,135
20090301|2008-11-19 18:00,20,573.25,573.25,568.25,568.25,31
20090301|2008-11-19 19:30,20,570.5,570.5,570.5,570.5,1
20090301|2008-11-19 20:00,20,570.5,570.5,570.25,570.25,2
20090301|2008-11-20 02:00,20,568.5,568.5,568.5,568.5,1
20090301|2008-11-20 03:30,20,568.75,568.75,568.75,568.75,1
20090301|2008-11-20 04:30,20,568.75,568.75,568.25,568.25,6
20090301|2008-11-20 05:30,20,569,570.75,569,569,10
20090301|2008-11-20 09:30,20,567.75,567.75,551.25,557,888
20090301|2008-11-20 10:00,20,557.75,562.75,557.25,558.75,261
20090301|2008-11-20 10:30,20,559,564,557.5,562,129
20090301|2008-11-20 11:00,20,562.25,563.75,556.75,562.25,107
20090301|2008-11-20 11:30,20,560.5,564,559.75,562.25,158
20090301|2008-11-20 12:00,20,563,563,561.25,562.25,57
20090301|2008-11-20 12:30,20,563,565,562,564,59
20090301|2008-11-20 13:00,20,565.5,567.5,562,562,196
20090301|2008-11-20 18:00,21,555,555.75,552.25,552.5,57
20090301|2008-11-20 18:30,21,553.25,553.25,552.75,553,9
20090301|2008-11-20 19:00,21,552.25,552.25,552.25,552.25,1
20090301|2008-11-20 20:00,21,553.75,554,553.75,554,7
20090301|2008-11-20 21:00,21,555,555,555,555,2
20090301|2008-11-20 22:00,21,555,555,555,555,1
20090301|2008-11-20 22:30,21,555.75,555.75,555.5,555.5,6
20090301|2008-11-20 23:30,21,560,561,560,561,3
20090301|2008-11-21 00:00,21,561,561,561,561,3
20090301|2008-11-21 01:00,21,562,562.25,562,562,3
20090301|2008-11-21 05:30,21,559.5,559.5,559.5,559.5,3
20090301|2008-11-21 09:30,21,562,564.5,559,559.5,314
20090301|2008-11-21 10:00,21,558,558.25,554.25,554.5,139
20090301|2008-11-21 10:30,21,554.25,556.5,554.25,554.75,66
20090301|2008-11-21 11:00,21,554.5,556.25,553.75,555.5,55
20090301|2008-11-21 11:30,21,555.5,557.5,555,556.25,57
20090301|2008-11-21 12:00,21,554,554.25,550.25,550.5,126
20090301|2008-11-21 12:30,21,550.75,555.25,548.5,554,502
20090301|2008-11-21 13:00,21,554,555.25,548.25,549,187
20090301|2008-11-23 18:00,24,550.5,555.5,550.5,552.5,35
20090301|2008-11-23 18:30,24,553.5,553.5,553.5,553.5,1
20090301|2008-11-23 20:00,24,552.75,552.75,552.75,552.75,1
20090301|2008-11-23 22:00,24,553,553,553,553,1
20090301|2008-11-24 04:00,24,552.75,554.5,552.75,554.5,6
20090301|2008-11-24 04:30,24,555,555,555,555,10
20090301|2008-11-24 05:00,24,555,555,555,555,10
20090301|2008-11-24 05:30,24,557,557,556.75,557,27
20090301|2008-11-24 09:30,24,557.75,607.5,554.25,588.5,1123
20090301|2008-11-24 10:00,24,588.25,591.75,582,590.75,248
20090301|2008-11-24 10:30,24,590.75,591.5,583.75,585.75,209
20090301|2008-11-24 11:00,24,586.5,588,582.75,583,275
20090301|2008-11-24 11:30,24,584.5,585.75,581.75,582.75,282
20090301|2008-11-24 12:00,24,583.5,584.25,579,580,287
20090301|2008-11-24 12:30,24,579.5,583.75,574,583.75,170
20090301|2008-11-24 13:00,24,583.5,585,577.5,583,288
20090301|2008-11-24 18:00,25,582.75,583.25,582.75,583.25,7
20090301|2008-11-24 18:30,25,581.5,581.5,581.5,581.5,5
20090301|2008-11-24 19:00,25,581.5,581.75,581.5,581.5,10
20090301|2008-11-24 19:30,25,584,584.25,584,584.25,2
20090301|2008-11-24 21:00,25,581.5,581.5,580,580,7
20090301|2008-11-24 21:30,25,580,580,580,580,5
20090301|2008-11-24 22:00,25,580,580,580,580,3
20090301|2008-11-24 23:00,25,581.5,581.5,581.5,581.5,2
20090301|2008-11-25 02:00,25,578.75,578.75,578.25,578.25,6
20090301|2008-11-25 02:30,25,576,576,576,576,2
20090301|2008-11-25 03:30,25,576.5,576.5,576.5,576.5,2
20090301|2008-11-25 05:00,25,578.25,578.25,577.75,577.75,2
20090301|2008-11-25 05:30,25,578,578,577.75,577.75,3
20090301|2008-11-25 09:30,25,577.25,582.75,575.75,577.25,516
20090301|2008-11-25 10:00,25,577.25,579.5,574.25,578.25,186
20090301|2008-11-25 10:30,25,578.25,582.25,578,581.25,109
20090301|2008-11-25 11:00,25,581.75,584.75,581.75,584.75,140
20090301|2008-11-25 11:30,25,585,586,581,582.25,200
20090301|2008-11-25 12:00,25,582.75,586.75,582,584.75,196
20090301|2008-11-25 12:30,25,585.75,588.25,582,582,216
20090301|2008-11-25 13:00,25,582.75,583.5,577,580.75,343
20090301|2008-11-25 18:00,26,582,584,579.25,579.25,52
20090301|2008-11-25 19:00,26,580,580,579.75,579.75,9
20090301|2008-11-25 19:30,26,580,580,580,580,1
20090301|2008-11-25 20:00,26,580,580,579.75,579.75,9
20090301|2008-11-25 21:00,26,579.75,579.75,579.75,579.75,6
20090301|2008-11-26 02:00,26,581.5,581.5,581.5,581.5,1
20090301|2008-11-26 04:00,26,581.5,581.75,581.5,581.75,3
20090301|2008-11-26 04:30,26,582.5,582.5,582.5,582.5,2
20090301|2008-11-26 09:30,26,580.25,589.25,569.75,575.25,1381
20090301|2008-11-26 10:00,26,574.75,578.5,573.5,577,255
20090301|2008-11-26 10:30,26,577.25,579.5,575.75,578.75,253
20090301|2008-11-26 11:00,26,579,580,576.75,579.25,176
20090301|2008-11-26 11:30,26,578.75,580,578,579.25,96
20090301|2008-11-26 12:00,26,579.5,579.75,578.5,578.5,68
20090301|2008-11-26 12:30,26,579,579.25,576,578.25,136
20090301|2008-11-26 13:00,26,578,580,575,578.25,359
20090301|2008-11-27 18:00,28,577.5,587,577.5,586.5,19
20090301|2008-11-27 18:30,28,586.25,586.25,579,581,78
20090301|2008-11-27 19:00,28,581,582.25,579.25,579.25,9
20090301|2008-11-27 19:30,28,582.25,582.25,582.25,582.25,3
20090301|2008-11-27 20:30,28,581,581,581,581,2
20090301|2008-11-27 23:00,28,581.75,581.75,581.75,581.75,5
20090301|2008-11-27 23:30,28,581,581,581,581,1
20090301|2008-11-28 00:30,28,581,581,581,581,1
20090301|2008-11-28 02:30,28,580.25,580.25,580.25,580.25,1
20090301|2008-11-28 03:30,28,579.75,579.75,577.5,577.5,4
20090301|2008-11-28 04:00,28,576.5,576.5,576.5,576.5,1
20090301|2008-11-28 05:00,28,576.5,576.5,576.5,576.5,4
20090301|2008-11-28 05:30,28,576,576,575.75,575.75,11
20090301|2008-11-28 09:30,28,573,582.25,573,580.5,556
20090301|2008-11-28 10:00,28,580,582,579.75,580.25,134
20090301|2008-11-28 10:30,28,580.25,581,574.75,575,152
20090301|2008-11-28 11:00,28,575,576.75,574.25,576.5,117
20090301|2008-11-28 11:30,28,576.5,585.5,575.75,583.5,1155
20090301|2008-11-30 18:00,1,581.5,581.5,576.75,577,63
20090301|2008-11-30 18:30,1,577.5,578.75,577,578.75,14
20090301|2008-11-30 19:00,1,578,578.75,578,578.75,4
20090301|2008-11-30 19:30,1,577.25,578.5,577.25,578.5,4
20090301|2008-11-30 20:00,1,579,579,579,579,2
20090301|2008-11-30 20:30,1,579.25,579.5,578.75,579.25,18
20090301|2008-11-30 21:30,1,579.5,579.5,579.5,579.5,1
20090301|2008-11-30 22:00,1,578.5,578.5,577.25,577.25,5
20090301|2008-11-30 23:30,1,577.5,577.5,577.5,577.5,2
20090301|2008-12-01 01:30,1,577,577,576.75,576.75,3
20090301|2008-12-01 02:00,1,576.5,576.5,576.5,576.5,6
20090301|2008-12-01 02:30,1,576.5,576.5,576.25,576.25,3
20090301|2008-12-01 03:00,1,576,576,576,576,1
20090301|2008-12-01 03:30,1,574.75,574.75,574,574,5
20090301|2008-12-01 04:00,1,573,573,573,573,1
20090301|2008-12-01 04:30,1,568.25,568.25,564.25,565,29
20090301|2008-12-01 05:00,1,564,564,563.75,563.75,9
20090301|2008-12-01 05:30,1,567.75,567.75,567.75,567.75,1
20090301|2008-12-01 09:30,1,566.5,567,548.75,548.75,1449
20090301|2008-12-01 10:00,1,549,549.25,546.25,547.5,793
20090301|2008-12-01 10:30,1,547.75,551.25,547.5,551,237
20090301|2008-12-01 11:00,1,550.5,551.5,546.5,548,397
20090301|2008-12-01 11:30,1,548.25,551.5,548.25,549.75,140
20090301|2008-12-01 12:00,1,549.25,551.25,549.25,549.5,217
20090301|2008-12-01 12:30,1,549.75,551,549,550,203
20090301|2008-12-01 13:00,1,550,554.5,547.75,553.75,287
20090301|2008-12-01 18:00,2,554,555.5,551.75,554,125
20090301|2008-12-01 18:30,2,554,554,554,554,2
20090301|2008-12-01 19:00,2,553.5,554,553,554,9
20090301|2008-12-01 19:30,2,554,556,554,556,31
20090301|2008-12-01 20:00,2,556,557.25,555,557.25,31
20090301|2008-12-01 20:30,2,555.25,555.25,555,555,5
20090301|2008-12-01 21:00,2,555.75,556.5,555.75,556.5,3
20090301|2008-12-01 22:00,2,555.25,555.25,555.25,555.25,1
20090301|2008-12-02 01:00,2,557.5,557.5,557.5,557.5,1
20090301|2008-12-02 02:30,2,556,556,556,556,1
20090301|2008-12-02 03:00,2,556.75,556.75,556.75,556.75,2
20090301|2008-12-02 05:00,2,558,558,558,558,1
20090301|2008-12-02 05:30,2,558.75,559,558,559,12
20090301|2008-12-02 09:30,2,560,562.25,550.25,550.5,1049
20090301|2008-12-02 10:00,2,550.25,554.25,550.25,552.75,298
20090301|2008-12-02 10:30,2,553.25,555.25,550.75,555,336
20090301|2008-12-02 11:00,2,555,558.5,554,557.25,304
20090301|2008-12-02 11:30,2,558,558,553.5,553.75,113
20090301|2008-12-02 12:00,2,554.25,557,554,556.75,98
20090301|2008-12-02 12:30,2,556.75,556.75,551.5,552.25,127
20090301|2008-12-02 13:00,2,554,557,551.25,557,354
20090301|2008-12-02 18:00,3,555,555.75,554.25,555.75,13
20090301|2008-12-02 18:30,3,557,557,555.75,555.75,3
20090301|2008-12-02 19:00,3,557,557.25,557,557.25,18
20090301|2008-12-02 19:30,3,557.75,559,557,558.5,4
20090301|2008-12-02 20:00,3,559.25,559.5,557.25,557.25,3
20090301|2008-12-02 21:30,3,559,559,559,559,1
20090301|2008-12-02 22:30,3,557.25,557.75,557.25,557.75,4
20090301|2008-12-02 23:30,3,558,558,558,558,4
20090301|2008-12-03 01:30,3,558,558,558,558,9
20090301|2008-12-03 02:00,3,558,558,558,558,5
20090301|2008-12-03 02:30,3,558,558,558,558,6
20090301|2008-12-03 03:00,3,558,558,557.25,557.25,12
20090301|2008-12-03 03:30,3,556.25,556.25,556,556,2
20090301|2008-12-03 04:30,3,554,554,554,554,3
20090301|2008-12-03 05:00,3,554,554,554,554,2
20090301|2008-12-03 09:30,3,552,560.75,548,558.25,902
20090301|2008-12-03 10:00,3,558.5,562,558.5,560,461
20090301|2008-12-03 10:30,3,560,561.25,559.25,560.25,212
20090301|2008-12-03 11:00,3,560,560.5,557.25,559,130
20090301|2008-12-03 11:30,3,558.75,559.25,554.75,555,107
20090301|2008-12-03 12:00,3,555.75,557,551.25,551.75,177
20090301|2008-12-03 12:30,3,551,552.75,548.75,550.5,241
20090301|2008-12-03 13:00,3,550.25,551.5,546.5,548,662
20090301|2008-12-03 18:00,4,546.5,548.25,543.5,543.5,81
20090301|2008-12-03 18:30,4,544.25,544.25,542.5,544,14
20090301|2008-12-03 19:30,4,543.75,546,543.75,546,13
20090301|2008-12-03 20:00,4,546,546,545,545,5
20090301|2008-12-03 20:30,4,544.25,545,544,545,6
20090301|2008-12-03 21:00,4,545,545,544,544,5
20090301|2008-12-03 21:30,4,545,545,545,545,2
20090301|2008-12-03 22:00,4,544,544,544,544,2
20090301|2008-12-03 22:30,4,544,544,543.25,543.25,5
20090301|2008-12-03 23:30,4,542.25,542.25,542,542,3
20090301|2008-12-04 00:00,4,542,542,542,542,1
20090301|2008-12-04 01:00,4,542,542,540,540,41
20090301|2008-12-04 02:00,4,543,544,543,544,4
20090301|2008-12-04 03:00,4,543,543,541.75,542,15
20090301|2008-12-04 03:30,4,542,543,542,543,2
20090301|2008-12-04 04:00,4,543,543,542.75,542.75,5
20090301|2008-12-04 04:30,4,542.5,542.5,542.25,542.5,14
20090301|2008-12-04 09:30,4,543.5,545,530,532,1307
20090301|2008-12-04 10:00,4,531.25,531.5,524.25,527.75,917
20090301|2008-12-04 10:30,4,527.75,527.75,526,526.5,208
20090301|2008-12-04 11:00,4,526.75,528.75,519.5,521,558
20090301|2008-12-04 11:30,4,521,523,519,522.25,388
20090301|2008-12-04 12:00,4,521.75,521.75,519.75,519.75,320
20090301|2008-12-04 12:30,4,519.5,524.25,518.5,521.5,231
20090301|2008-12-04 13:00,4,522,524.75,512.75,513.5,718
20090301|2008-12-04 18:00,5,513,515,509,510,118
20090301|2008-12-04 18:30,5,510,510,510,510,11
20090301|2008-12-04 19:00,5,510,510,510,510,4
20090301|2008-12-04 20:00,5,510,512,510,512,4
20090301|2008-12-04 21:30,5,511.5,511.5,511.5,511.5,3
20090301|2008-12-04 22:00,5,510,510,510,510,2
20090301|2008-12-05 00:30,5,510,511.5,510,511.5,14
20090301|2008-12-05 01:00,5,511.5,511.5,508.5,509.75,110
20090301|2008-12-05 02:30,5,508,508,507.5,507.5,17
20090301|2008-12-05 03:00,5,507.5,508,507.5,507.75,13
20090301|2008-12-05 03:30,5,508.5,508.5,508.5,508.5,15
20090301|2008-12-05 04:00,5,508.75,510.75,508.75,510.75,20
20090301|2008-12-05 04:30,5,510,511.5,510,510,36
20090301|2008-12-05 05:30,5,511.5,512,511.5,512,13
20090301|2008-12-05 09:30,5,510,510.25,503,507.75,1855
20090301|2008-12-05 10:00,5,507.5,509.5,501,501.75,688
20090301|2008-12-05 10:30,5,501.75,508.25,501.75,507,569
20090301|2008-12-05 11:00,5,507,510,506.25,506.5,484
20090301|2008-12-05 11:30,5,506.5,506.75,502.25,502.75,525
20090301|2008-12-05 12:00,5,502.5,505.25,501.5,503.25,272
20090301|2008-12-05 12:30,5,503.25,509.75,501.75,506.75,389
20090301|2008-12-05 13:00,5,506.75,511.5,501.25,505,894
20090301|2008-12-07 18:00,8,507,508.75,505.75,508.25,43
20090301|2008-12-07 18:30,8,507.5,508.75,506,506.5,19
20090301|2008-12-07 19:00,8,506.75,507.75,506.75,507.5,4
20090301|2008-12-07 19:30,8,508.25,509.25,508.25,508.25,5
20090301|2008-12-07 21:30,8,509.75,510,509.75,510,3
20090301|2008-12-07 22:00,8,510,510,509.75,510,4
20090301|2008-12-07 22:30,8,510,510,510,510,1
20090301|2008-12-07 23:30,8,510,510,510,510,1
20090301|2008-12-08 00:00,8,510,510,510,510,2
20090301|2008-12-08 01:00,8,510,510,510,510,1
20090301|2008-12-08 01:30,8,510,513.5,510,513.5,19
20090301|2008-12-08 02:00,8,513.75,520,513.75,520,26
20090301|2008-12-08 02:30,8,517.5,519.75,517.5,519.25,15
20090301|2008-12-08 03:00,8,519.5,521.25,519.5,521.25,5
20090301|2008-12-08 03:30,8,518.75,519,518.75,519,8
20090301|2008-12-08 04:30,8,517.25,517.25,517.25,517.25,2
20090301|2008-12-08 05:30,8,520,520,520,520,2
20090301|2008-12-08 09:30,8,520,526.75,516.25,524.25,986
20090301|2008-12-08 10:00,8,524.5,528,517.75,520.25,521
20090301|2008-12-08 10:30,8,520.75,523.25,518.75,519,339
20090301|2008-12-08 11:00,8,518.75,521.5,516.5,521,417
20090301|2008-12-08 11:30,8,521,521,517.5,517.75,85
20090301|2008-12-08 12:00,8,518,521,517.25,518,133
20090301|2008-12-08 12:30,8,518,518.25,514,517.25,532
20090301|2008-12-08 13:00,8,516.75,520.25,515,520,388
20090301|2008-12-08 18:00,9,516.75,519,516.75,517.5,86
20090301|2008-12-08 18:30,9,517.5,517.5,517,517,3
20090301|2008-12-08 19:30,9,516.25,516.25,516.25,516.25,1
20090301|2008-12-08 20:00,9,515.25,515.25,515.25,515.25,1
20090301|2008-12-08 23:00,9,516.5,516.5,515,515,3
20090301|2008-12-09 03:30,9,515,515,515,515,1
20090301|2008-12-09 04:00,9,514.5,514.5,514.25,514.25,6
20090301|2008-12-09 05:00,9,514,514,513.75,513.75,5
20090301|2008-12-09 05:30,9,514.5,516.5,514.5,516.5,9
20090301|2008-12-09 09:30,9,517,524,516.75,522.5,747
20090301|2008-12-09 10:00,9,522.25,522.5,518,519.75,363
20090301|2008-12-09 10:30,9,520.25,523,520,523,197
20090301|2008-12-09 11:00,9,523,525.75,522.25,522.5,375
20090301|2008-12-09 11:30,9,522.75,526,521.75,524.75,158
20090301|2008-12-09 12:00,9,524.25,524.5,521.5,521.75,98
20090301|2008-12-09 12:30,9,522.5,522.75,519.25,519.25,247
20090301|2008-12-09 13:00,9,518.75,520.5,515.75,516,316
20090301|2008-12-09 18:00,10,515.75,516.75,515.25,516,51
20090301|2008-12-09 18:30,10,516,516.5,516,516.5,16
20090301|2008-12-09 19:00,10,516,516,516,516,5
20090301|2008-12-09 20:30,10,517.5,517.5,517.5,517.5,1
20090301|2008-12-09 21:00,10,517.75,517.75,517.75,517.75,2
20090301|2008-12-09 22:00,10,515.5,515.5,515,515,24
20090301|2008-12-09 22:30,10,515,516,515,516,8
20090301|2008-12-09 23:00,10,516,516,516,516,8
20090301|2008-12-10 00:00,10,515,515,515,515,4
20090301|2008-12-10 00:30,10,515,515,515,515,12
20090301|2008-12-10 01:00,10,515,515,515,515,24
20090301|2008-12-10 02:00,10,516,517.25,516,517.25,14
20090301|2008-12-10 03:00,10,519,520,519,520,8
20090301|2008-12-10 03:30,10,521.25,521.25,521.25,521.25,10
20090301|2008-12-10 04:00,10,521.25,521.25,521.25,521.25,7
20090301|2008-12-10 04:30,10,520.75,520.75,520.25,520.25,8
20090301|2008-12-10 05:30,10,520.5,520.75,520.5,520.5,4
20090301|2008-12-10 09:30,10,524,528.75,520.5,523.5,1372
20090301|2008-12-10 10:00,10,523.5,525.25,521.75,524.25,370
20090301|2008-12-10 10:30,10,524.25,529.5,524,527.75,576
20090301|2008-12-10 11:00,10,528,533.25,528,531,541
20090301|2008-12-10 11:30,10,530.75,532.5,529,530.25,249
20090301|2008-12-10 12:00,10,531,533,529.75,533,258
20090301|2008-12-10 12:30,10,533,536.5,530.25,531,645
20090301|2008-12-10 13:00,10,531,534.75,523.5,532.25,605
20090301|2008-12-10 18:00,11,530.5,535.5,530.5,532.25,100
20090301|2008-12-10 18:30,11,532.25,532.25,532,532,7
20090301|2008-12-10 19:00,11,531,531,531,531,3
20090301|2008-12-10 19:30,11,531,531,530.5,530.5,4
20090301|2008-12-10 20:00,11,530.5,530.5,530.5,530.5,1
20090301|2008-12-10 20:30,11,529.75,529.75,529.75,529.75,6
20090301|2008-12-10 21:00,11,529.75,529.75,529.75,529.75,1
20090301|2008-12-10 21:30,11,530.25,530.25,529.25,529.25,15
20090301|2008-12-10 22:00,11,528.25,529.25,528.25,529.25,3
20090301|2008-12-10 23:00,11,528,528,528,528,6
20090301|2008-12-11 00:00,11,529.25,529.25,529.25,529.25,10
20090301|2008-12-11 01:30,11,530.25,530.25,530.25,530.25,2
20090301|2008-12-11 02:00,11,530.25,530.25,530.25,530.25,1
20090301|2008-12-11 02:30,11,528,528,527.5,527.5,2
20090301|2008-12-11 03:00,11,526,526,525,526,32
20090301|2008-12-11 03:30,11,528,528,528,528,4
20090301|2008-12-11 04:00,11,528,528,528,528,6
20090301|2008-12-11 04:30,11,529.75,532,529.75,532,31
20090301|2008-12-11 05:00,11,532.5,532.5,531.25,531.25,6
20090301|2008-12-11 05:30,11,532,532,532,532,6
20090301|2008-12-11 09:30,11,528.5,536.25,526.25,534.75,1051
20090301|2008-12-11 10:00,11,535.5,536.25,530.25,532.75,566
20090301|2008-12-11 10:30,11,533,535.25,532.75,533.5,357
20090301|2008-12-11 11:00,11,534,540.75,533.75,540.5,519
20090301|2008-12-11 11:30,11,540,542.25,537.75,541.75,398
20090301|2008-12-11 12:00,11,541.25,542.25,537.25,539.5,179
20090301|2008-12-11 12:30,11,540,541,533.25,533.25,201
20090301|2008-12-11 13:00,11,533.5,535,532.5,534.25,264
20090301|2008-12-11 18:00,12,533.25,533.25,526,528.25,80
20090301|2008-12-11 18:30,12,528,528.5,526,526,35
20090301|2008-12-11 19:00,12,526.75,527,526.75,527,20
20090301|2008-12-11 19:30,12,528,528,528,528,1
20090301|2008-12-11 20:30,12,528.75,528.75,528.75,528.75,2
20090301|2008-12-11 21:00,12,528.75,530,528.75,528.75,3
20090301|2008-12-11 21:30,12,527,527,526.75,526.75,2
20090301|2008-12-11 22:00,12,526.75,526.75,526.75,526.75,3
20090301|2008-12-11 22:30,12,526.75,526.75,525.25,525.25,7
20090301|2008-12-12 01:00,12,525,525.5,525,525,19
20090301|2008-12-12 01:30,12,525,525,524.5,524.5,11
20090301|2008-12-12 02:00,12,525,525,525,525,6
20090301|2008-12-12 02:30,12,524.25,524.25,524,524,5
20090301|2008-12-12 03:00,12,523.75,523.75,523.25,523.5,3
20090301|2008-12-12 03:30,12,523.75,523.75,523.25,523.25,8
20090301|2008-12-12 05:00,12,524.5,524.75,524.5,524.75,3
20090301|2008-12-12 05:30,12,524.5,524.5,524,524,3
20090301|2008-12-12 09:30,12,523.5,527.5,518.5,527,905
20090301|2008-12-12 10:00,12,526.75,528,524.25,528,130
20090301|2008-12-12 10:30,12,527.5,531.5,526,529.25,322
20090301|2008-12-12 11:00,12,529.75,540.5,529,540.5,524
20090301|2008-12-12 11:30,12,540.5,557.25,540.5,548.25,1273
20090301|2008-12-12 12:00,12,549,550.75,544.5,545.25,300
20090301|2008-12-12 12:30,12,545.75,546,537.5,541.25,281
20090301|2008-12-12 13:00,12,540.5,547.75,537.25,537.75,370
20090301|2008-12-14 18:00,15,538.25,548,538.25,548,59
20090301|2008-12-14 18:30,15,548,550,546,550,17
20090301|2008-12-14 19:00,15,548,549,548,549,7
20090301|2008-12-14 19:30,15,549,549,549,549,4
20090301|2008-12-14 21:30,15,549.5,550,549.5,550,8
20090301|2008-12-14 22:30,15,549.5,549.5,549.5,549.5,4
20090301|2008-12-15 01:00,15,551,552,551,552,7
20090301|2008-12-15 01:30,15,549.5,549.5,548.75,549.25,15
20090301|2008-12-15 02:00,15,549.5,549.5,547.25,547.25,4
20090301|2008-12-15 02:30,15,545,545,544.5,544.75,14
20090301|2008-12-15 03:00,15,544.75,544.75,544.5,544.5,35
20090301|2008-12-15 03:30,15,544,544.5,544,544.5,5
20090301|2008-12-15 04:00,15,547.5,547.5,547.5,547.5,2
20090301|2008-12-15 04:30,15,547.5,547.5,547.5,547.5,10
20090301|2008-12-15 05:30,15,549,549,549,549,5
20090301|2008-12-15 09:30,15,551.75,558.25,545.75,547,681
20090301|2008-12-15 10:00,15,547,550.75,544,547.75,244
20090301|2008-12-15 10:30,15,547.25,550.75,546.75,550,260
20090301|2008-12-15 11:00,15,549.25,550,548,548.25,173
20090301|2008-12-15 11:30,15,548,549,545,545.25,121
20090301|2008-12-15 12:00,15,545.5,547.5,542.5,547,174
20090301|2008-12-15 12:30,15,547,550.25,543.5,549,197
20090301|2008-12-15 13:00,15,549,550.25,541,541.25,278
20090301|2008-12-15 18:00,16,543,543,542,542,45
20090301|2008-12-15 18:30,16,542,542,541.5,542,8
20090301|2008-12-15 19:00,16,541,541,540.25,541,9
20090301|2008-12-15 19:30,16,541,541,540.75,540.75,4
20090301|2008-12-15 20:00,16,542.5,542.5,542.5,542.5,1
20090301|2008-12-15 20:30,16,541.5,541.5,541.5,541.5,4
20090301|2008-12-16 01:30,16,540.75,540.75,540,540,20
20090301|2008-12-16 02:00,16,540.25,540.25,540.25,540.25,1
20090301|2008-12-16 02:30,16,540.25,540.25,540.25,540.25,1
20090301|2008-12-16 03:30,16,540.25,540.75,540.25,540.75,4
20090301|2008-12-16 04:30,16,543,543,543,543,2
20090301|2008-12-16 05:00,16,545,545,545,545,9
20090301|2008-12-16 05:30,16,547,547,547,547,5
20090301|2008-12-16 09:30,16,545.75,549.75,542.75,548.5,789
20090301|2008-12-16 10:00,16,549,555.25,549,552.75,545
20090301|2008-12-16 10:30,16,553,563.25,553,559.5,856
20090301|2008-12-16 11:00,16,559.75,569.5,558.75,568,767
20090301|2008-12-16 11:30,16,567.25,568.25,563.5,564.75,254
20090301|2008-12-16 12:00,16,565,569,564.5,567.5,247
20090301|2008-12-16 12:30,16,566.25,568.75,565.25,567.25,214
20090301|2008-12-16 13:00,16,567.5,569,562.75,562.75,459
20090301|2008-12-16 18:00,17,565.75,578,565.75,576,175
20090301|2008-12-16 18:30,17,575,575,566.5,566.5,13
20090301|2008-12-16 19:00,17,568,568,568,568,1
20090301|2008-12-16 19:30,17,566.25,566.25,565.75,565.75,3
20090301|2008-12-16 21:00,17,570,570,570,570,7
20090301|2008-12-16 21:30,17,569,570,569,570,2
20090301|2008-12-16 22:00,17,570,570,570,570,44
20090301|2008-12-16 22:30,17,570.25,574.25,570.25,570.5,13
20090301|2008-12-16 23:30,17,571.25,571.25,571.25,571.25,2
20090301|2008-12-17 00:00,17,570.25,570.25,570.25,570.25,1
20090301|2008-12-17 00:30,17,570.75,570.75,568.75,569.5,9
20090301|2008-12-17 01:00,17,568.75,570,568.75,570,12
20090301|2008-12-17 01:30,17,570,570,570,570,2
20090301|2008-12-17 02:00,17,570,570.25,569,569,22
20090301|2008-12-17 02:30,17,570.25,570.75,570.25,570.75,10
20090301|2008-12-17 03:00,17,571.75,572.25,571.75,572,21
20090301|2008-12-17 05:00,17,572,573.5,572,573.5,6
20090301|2008-12-17 05:30,17,572.25,574.5,572.25,572.25,18
20090301|2008-12-17 09:30,17,574.75,578,570,570.5,1626
20090301|2008-12-17 10:00,17,570,571.75,561,562,788
20090301|2008-12-17 10:30,17,562,568,560.5,566.25,223
20090301|2008-12-17 11:00,17,566.5,573.5,566.25,572.5,246
20090301|2008-12-17 11:30,17,572.25,572.25,567,569.5,203
20090301|2008-12-17 12:00,17,569,573.5,568,571.75,175
20090301|2008-12-17 12:30,17,572.5,575.5,571.5,571.5,315
20090301|2008-12-17 13:00,17,571.75,580,569.5,578.75,498
20090301|2008-12-17 18:00,18,578,578,575.5,576,52
20090301|2008-12-17 18:30,18,576.5,578,576.5,577.5,8
20090301|2008-12-17 19:00,18,575.25,577.5,575.25,577.5,4
20090301|2008-12-17 20:00,18,577.75,577.75,577.75,577.75,1
20090301|2008-12-17 20:30,18,577,577,576.75,576.75,4
20090301|2008-12-17 21:00,18,577.75,578,577.75,578,12
20090301|2008-12-17 21:30,18,577.5,577.5,577.5,577.5,1
20090301|2008-12-17 22:00,18,578,578.25,578,578,18
20090301|2008-12-17 22:30,18,578.5,578.5,578.5,578.5,1
20090301|2008-12-17 23:30,18,578.25,578.25,578.25,578.25,7
20090301|2008-12-18 00:00,18,578.25,578.5,578.25,578.25,10
20090301|2008-12-18 01:00,18,578.75,578.75,578.75,578.75,2
20090301|2008-12-18 03:30,18,578.75,579,578.75,579,4
20090301|2008-12-18 04:00,18,580,582.5,580,582.5,47
20090301|2008-12-18 04:30,18,582.5,586.75,582.5,586.75,36
20090301|2008-12-18 05:00,18,582,582,581.5,582,13
20090301|2008-12-18 05:30,18,584.25,586,584.25,586,3
20090301|2008-12-18 09:30,18,582,585,579.5,583.25,1029
20090301|2008-12-18 10:00,18,583.25,583.5,575,577.25,636
20090301|2008-12-18 10:30,18,577.25,581.75,576.5,581.75,250
20090301|2008-12-18 11:00,18,581.5,584.5,580.5,580.75,212
20090301|2008-12-18 11:30,18,581,583.75,580.75,583.5,84
20090301|2008-12-18 12:00,18,583.25,585,582,582.75,223
20090301|2008-12-18 12:30,18,582.75,584,581.5,583.75,156
20090301|2008-12-18 13:00,18,584,595,583.25,591,852
20090301|2008-12-18 18:00,19,588.75,589,585.5,586.25,73
20090301|2008-12-18 18:30,19,586.25,586.25,582,582,54
20090301|2008-12-18 19:00,19,583.75,583.75,583.75,583.75,1
20090301|2008-12-18 20:00,19,583.75,583.75,583.5,583.5,3
20090301|2008-12-18 20:30,19,583.75,583.75,582.75,583.25,4
20090301|2008-12-18 21:30,19,583.5,583.5,583.5,583.5,1
20090301|2008-12-18 22:00,19,583.25,583.25,583.25,583.25,10
20090301|2008-12-18 23:30,19,582.75,582.75,582.75,582.75,1
20090301|2008-12-19 00:00,19,582.75,582.75,582,582,4
20090301|2008-12-19 02:30,19,582.75,582.75,582.75,582.75,1
20090301|2008-12-19 03:00,19,581.75,581.75,581.75,581.75,2
20090301|2008-12-19 03:30,19,580.5,580.5,580.5,580.5,2
20090301|2008-12-19 04:00,19,580.5,580.5,580.5,580.5,2
20090301|2008-12-19 05:00,19,581,581,581,581,1
20090301|2008-12-19 05:30,19,581.25,581.75,580.5,581,45
20090301|2008-12-19 09:30,19,581.25,586,581,581,573
20090301|2008-12-19 10:00,19,581.25,584,579.5,582.5,361
20090301|2008-12-19 10:30,19,582.25,584.25,581.5,582.5,125
20090301|2008-12-19 11:00,19,581.75,582.75,580,582.5,222
20090301|2008-12-19 11:30,19,582.5,583.75,581.5,582.5,144
20090301|2008-12-19 12:00,19,583,583.75,581.5,582,115
20090301|2008-12-19 12:30,19,582,586,582,584.5,249
20090301|2008-12-19 13:00,19,584.5,590,581.25,583,565
20090301|2008-12-21 18:00,22,583,586,578.5,578.5,52
20090301|2008-12-21 18:30,22,579.5,581,579.5,581,4
20090301|2008-12-21 19:00,22,583,583,580.5,581.5,4
20090301|2008-12-21 19:30,22,581.25,584.25,581.25,584.25,5
20090301|2008-12-21 20:00,22,583.5,585,583.5,585,4
20090301|2008-12-21 22:30,22,583.25,584.25,583.25,584.25,3
20090301|2008-12-21 23:30,22,583.75,583.75,583.75,583.75,6
20090301|2008-12-22 01:30,22,582.5,582.5,582,582,3
20090301|2008-12-22 04:00,22,584.75,584.75,584.5,584.5,2
20090301|2008-12-22 04:30,22,584.5,584.5,584.5,584.5,3
20090301|2008-12-22 05:30,22,584.25,584.25,583.5,583.5,6
20090301|2008-12-22 09:30,22,584.25,588.25,583.5,583.75,511
20090301|2008-12-22 10:00,22,584.25,586.25,583.25,583.75,201
20090301|2008-12-22 10:30,22,584,588,583.75,585.5,115
20090301|2008-12-22 11:00,22,585.25,585.75,582,582.25,280
20090301|2008-12-22 11:30,22,582.25,584,580,581.5,300
20090301|2008-12-22 12:00,22,581.5,584.75,581.5,584,223
20090301|2008-12-22 12:30,22,584.5,586.5,584,586.5,184
20090301|2008-12-22 13:00,22,586.25,590,586.25,588.5,158
20090301|2008-12-22 18:00,23,588.75,589.25,586.5,587.25,63
20090301|2008-12-22 18:30,23,588.75,588.75,588.75,588.75,2
20090301|2008-12-22 20:00,23,585,585,580.75,580.75,14
20090301|2008-12-22 20:30,23,582.5,582.5,582.5,582.5,1
20090301|2008-12-22 21:00,23,583,583,583,583,1
20090301|2008-12-22 21:30,23,583.5,583.5,582.25,582.25,5
20090301|2008-12-22 22:30,23,582,583,582,583,6
20090301|2008-12-23 03:00,23,584.25,584.25,584.25,584.25,1
20090301|2008-12-23 05:30,23,583,583,582.5,582.75,13
20090301|2008-12-23 09:30,23,576.25,580.25,575,579,382
20090301|2008-12-23 10:00,23,578.25,584.25,578.25,580,113
20090301|2008-12-23 10:30,23,581.25,581.25,579.25,580.5,75
20090301|2008-12-23 11:00,23,580.5,582,580.25,581.75,65
20090301|2008-12-23 11:30,23,581.75,588,581.75,586.75,191
20090301|2008-12-23 12:00,23,586,595,586,593,391
20090301|2008-12-23 12:30,23,593,598,592,593,355
20090301|2008-12-23 13:00,23,593,596.5,592.5,595.5,307
20090301|2008-12-23 18:00,24,592,593.5,591.5,593,34
20090301|2008-12-23 18:30,24,593.5,593.5,593.25,593.25,7
20090301|2008-12-23 19:00,24,592,592.75,592,592.5,8
20090301|2008-12-23 20:00,24,592.5,592.5,592.5,592.5,1
20090301|2008-12-23 21:00,24,591.75,591.75,591.75,591.75,1
20090301|2008-12-23 21:30,24,591.25,591.25,591.25,591.25,1
20090301|2008-12-23 23:00,24,591.75,591.75,591.75,591.75,2
20090301|2008-12-23 23:30,24,592,592,592,592,5
20090301|2008-12-24 02:30,24,593.5,593.5,593.5,593.5,2
20090301|2008-12-24 03:00,24,593.5,593.5,593.5,593.5,2
20090301|2008-12-24 05:30,24,593.5,593.5,593.5,593.5,1
20090301|2008-12-24 09:30,24,591,600,591,599.5,544
20090301|2008-12-24 10:00,24,598.75,599,596.5,597.75,136
20090301|2008-12-24 10:30,24,598,598.5,596.5,598.25,64
20090301|2008-12-24 11:00,24,598.25,599.25,596.5,598.5,98
20090301|2008-12-24 11:30,24,598.75,604.25,598.5,601.25,328
20090301|2008-12-26 09:30,26,600.75,619.25,600.25,619.25,590
20090301|2008-12-26 10:00,26,618.25,619.25,614.25,615.25,278
20090301|2008-12-26 10:30,26,615.75,617.5,614,614.5,152
20090301|2008-12-26 11:00,26,614.25,617.75,614,616.25,119
20090301|2008-12-26 11:30,26,615.75,616.25,614.5,614.5,96
20090301|2008-12-26 12:00,26,614.5,618,614.5,616.5,166
20090301|2008-12-26 12:30,26,616.5,616.5,614.5,616.5,114
20090301|2008-12-26 13:00,26,616.25,618.25,615,615,217
20090301|2008-12-28 18:00,29,615,628.25,614.5,626.75,71
20090301|2008-12-28 18:30,29,626.5,626.5,626.5,626.5,5
20090301|2008-12-28 19:00,29,625.5,627,625.5,627,4
20090301|2008-12-28 19:30,29,628,628,628,628,1
20090301|2008-12-28 20:30,29,625.5,625.5,625.5,625.5,3
20090301|2008-12-28 21:00,29,625,625,625,625,5
20090301|2008-12-28 21:30,29,622.75,623,622.75,623,3
20090301|2008-12-28 22:00,29,622.5,624,622.5,624,5
20090301|2008-12-28 22:30,29,622.5,622.5,622.5,622.5,1
20090301|2008-12-29 00:30,29,623.75,623.75,623.75,623.75,2
20090301|2008-12-29 01:00,29,622.5,622.5,622.5,622.5,1
20090301|2008-12-29 02:30,29,625.75,626,625.75,626,5
20090301|2008-12-29 03:00,29,627.25,628,626.5,626.5,22
20090301|2008-12-29 04:00,29,629.25,629.25,629.25,629.25,1
20090301|2008-12-29 04:30,29,629.75,629.75,629.75,629.75,4
20090301|2008-12-29 05:00,29,630,630.75,630,630.75,5
20090301|2008-12-29 05:30,29,632.5,632.5,631.75,632.5,4
20090301|2008-12-29 09:30,29,632,634.75,630,633,1594
20090301|2008-12-29 10:00,29,633,635.5,630.75,630.75,616
20090301|2008-12-29 10:30,29,629.75,632.25,624.5,625.25,427
20090301|2008-12-29 11:00,29,625.75,627,614,614.5,769
20090301|2008-12-29 11:30,29,614.5,614.75,609,610.25,344
20090301|2008-12-29 12:00,29,611,614,609.25,614,130
20090301|2008-12-29 12:30,29,614,622,613,613.75,248
20090301|2008-12-29 13:00,29,614.5,615.25,608,611.25,351
20090301|2008-12-29 18:00,30,609.75,611,609.5,610,45
20090301|2008-12-29 18:30,30,610.5,611,610,610,28
20090301|2008-12-29 19:00,30,609.5,609.75,609.25,609.75,10
20090301|2008-12-29 19:30,30,609.5,611.75,609.5,611.25,24
20090301|2008-12-29 20:00,30,612,612,612,612,3
20090301|2008-12-29 21:00,30,611,612,611,612,6
20090301|2008-12-29 21:30,30,613,613,613,613,6
20090301|2008-12-29 22:00,30,612.75,613.5,612,612,7
20090301|2008-12-29 23:00,30,612.25,612.25,612.25,612.25,4
20090301|2008-12-29 23:30,30,612.25,612.25,612.25,612.25,2
20090301|2008-12-30 00:00,30,613.25,613.25,613.25,613.25,5
20090301|2008-12-30 00:30,30,613.25,613.25,613.25,613.25,2
20090301|2008-12-30 01:30,30,612.75,612.75,611,611,12
20090301|2008-12-30 02:00,30,610,610,610,610,1
20090301|2008-12-30 02:30,30,611,612.25,611,612.25,2
20090301|2008-12-30 03:30,30,612.25,612.75,612.25,612.75,2
20090301|2008-12-30 05:00,30,613.75,616,613.75,616,8
20090301|2008-12-30 09:30,30,612.25,614.25,605.25,611,728
20090301|2008-12-30 10:00,30,611,616.25,608,615.5,811
20090301|2008-12-30 10:30,30,615.5,616.25,613.25,614.25,195
20090301|2008-12-30 11:00,30,613.5,623.5,613.5,619.5,428
20090301|2008-12-30 11:30,30,619,620.25,614,615.5,204
20090301|2008-12-30 12:00,30,615,619,613,616.25,259
20090301|2008-12-30 12:30,30,616.5,618.5,615,618.5,217
20090301|2008-12-30 13:00,30,618.5,625,617.5,620,454
20090301|2008-12-30 18:00,31,620,621,615,615,42
20090301|2008-12-30 18:30,31,615,615,615,615,1
20090301|2008-12-30 19:00,31,614.5,614.5,614.5,614.5,1
20090301|2008-12-30 19:30,31,614.25,614.25,614,614,4
20090301|2008-12-30 20:00,31,615.5,615.5,615.5,615.5,1
20090301|2008-12-30 21:00,31,614,615.5,614,615.5,5
20090301|2008-12-31 02:30,31,615.25,615.5,615.25,615.5,2
20090301|2008-12-31 03:00,31,616,616.5,616,616.5,12
20090301|2008-12-31 04:30,31,614.25,614.25,614.25,614.25,1
20090301|2008-12-31 05:30,31,613.25,613.25,613.25,613.25,9
20090301|2008-12-31 09:30,31,612.75,619.5,611.75,616.25,441
20090301|2008-12-31 10:00,31,616,616.25,612.5,613.75,341
20090301|2008-12-31 10:30,31,614.25,618.75,614.25,615.25,180
20090301|2008-12-31 11:00,31,614.5,618,613.5,614,163
20090301|2008-12-31 11:30,31,614.25,618,613.5,615.5,161
20090301|2008-12-31 12:00,31,615.25,621.25,615.25,620.25,164
20090301|2008-12-31 12:30,31,621.5,622.5,617,621,326
20090301|2008-12-31 13:00,31,620.75,631,614.5,630,960
20090301|2009-01-02 09:30,2,627.25,632.5,613,623.25,2055
20090301|2009-01-02 10:00,2,623.25,631,622.25,629.5,524
20090301|2009-01-02 10:30,2,629.5,633.25,628.5,631.25,428
20090301|2009-01-02 11:00,2,630.75,631,622.75,625,416
20090301|2009-01-02 11:30,2,625.25,627,619.75,620,274
20090301|2009-01-02 12:00,2,620,623.25,619,622.25,151
20090301|2009-01-02 12:30,2,622.25,626,621,621,185
20090301|2009-01-02 13:00,2,622.25,632.75,622.25,629,482
20090301|2009-01-04 18:00,5,633,633.25,628,628,39
20090301|2009-01-04 18:30,5,629,629,626.25,626.25,3
20090301|2009-01-04 19:00,5,623,623,621.25,621.25,4
20090301|2009-01-04 19:30,5,626.25,626.25,626.25,626.25,1
20090301|2009-01-05 01:30,5,626.5,627,626.5,627,8
20090301|2009-01-05 02:00,5,626,626,626,626,12
20090301|2009-01-05 02:30,5,626,626,625.5,625.5,12
20090301|2009-01-05 03:00,5,623,623,620.75,620.75,8
20090301|2009-01-05 03:30,5,619,620.5,619,620.5,5
20090301|2009-01-05 04:30,5,622,622,622,622,2
20090301|2009-01-05 05:30,5,624.5,624.5,621.75,621.75,5
20090301|2009-01-05 09:30,5,624,626,619.25,621,1052
20090301|2009-01-05 10:00,5,620,623,620,622.25,323
20090301|2009-01-05 10:30,5,621.5,624.75,621.5,624,238
20090301|2009-01-05 11:00,5,623.75,627.75,622.25,627,293
20090301|2009-01-05 11:30,5,627,629.75,626.75,629.5,310
20090301|2009-01-05 12:00,5,629.5,632,627.75,629.75,389
20090301|2009-01-05 12:30,5,629.75,630.75,627,630.25,367
20090301|2009-01-05 13:00,5,629.75,639.5,629.25,637.75,913
20090301|2009-01-05 18:00,6,638.25,638.25,636.75,637.5,101
20090301|2009-01-05 18:30,6,637,637,636.5,636.5,15
20090301|2009-01-05 19:00,6,636,638,636,636.5,53
20090301|2009-01-05 19:30,6,636.5,636.5,636,636,11
20090301|2009-01-05 20:00,6,638,638,638,638,1
20090301|2009-01-05 20:30,6,638.25,640,638.25,639,48
20090301|2009-01-05 21:00,6,638.25,639,638.25,639,2
20090301|2009-01-05 21:30,6,639,639,638,638,7
20090301|2009-01-05 22:00,6,637.5,637.5,637.5,637.5,1
20090301|2009-01-05 23:00,6,637.5,638,637.5,638,2
20090301|2009-01-06 01:30,6,637,637,637,637,10
20090301|2009-01-06 03:00,6,638.5,638.5,638.5,638.5,13
20090301|2009-01-06 04:00,6,638.75,644,638.75,644,173
20090301|2009-01-06 04:30,6,642,642,642,642,8
20090301|2009-01-06 05:00,6,642,642,642,642,10
20090301|2009-01-06 05:30,6,642.5,643,642.5,643,5
20090301|2009-01-06 09:30,6,642.75,659,640.5,648.5,1722
20090301|2009-01-06 10:00,6,648,652.5,647.25,650.75,524
20090301|2009-01-06 10:30,6,651,656,650.75,655,553
20090301|2009-01-06 11:00,6,655.25,664.5,654.25,663.5,844
20090301|2009-01-06 11:30,6,663,667,660,661.75,611
20090301|2009-01-06 12:00,6,661.75,665.75,660.25,660.25,365
20090301|2009-01-06 12:30,6,661,665,658.75,663,648
20090301|2009-01-06 13:00,6,663.5,669.25,660,666.75,691
20090301|2009-01-06 18:00,7,666,667,665,666,105
20090301|2009-01-06 18:30,7,666,668,665,665,88
20090301|2009-01-06 19:00,7,664.75,666,664.25,666,4
20090301|2009-01-06 19:30,7,665.25,666.5,665,666.5,13
20090301|2009-01-06 20:30,7,666.25,666.75,666.25,666.75,2
20090301|2009-01-06 21:00,7,664.25,664.25,664.25,664.25,3
20090301|2009-01-06 21:30,7,661.25,661.25,661,661,5
20090301|2009-01-06 22:00,7,661,661,661,661,2
20090301|2009-01-06 23:00,7,661.5,661.5,659.5,660,14
20090301|2009-01-06 23:30,7,658.5,660,657.5,660,19
20090301|2009-01-07 00:00,7,660.25,660.75,660.25,660.75,36
20090301|2009-01-07 00:30,7,661.5,662,661.5,662,34
20090301|2009-01-07 01:00,7,662,662,657.5,657.5,13
20090301|2009-01-07 04:00,7,661.25,661.25,661.25,661.25,5
20090301|2009-01-07 05:30,7,660.5,660.5,660.5,660.5,1
20090301|2009-01-07 09:30,7,656,656,648.5,652,1382
20090301|2009-01-07 10:00,7,652,654,649,652.75,598
20090301|2009-01-07 10:30,7,652.5,654,651,652.5,305
20090301|2009-01-07 11:00,7,653,653.5,650.5,651,222
20090301|2009-01-07 11:30,7,651.25,651.75,646.75,647.5,419
20090301|2009-01-07 12:00,7,647,648.75,646.25,647.5,247
20090301|2009-01-07 12:30,7,647.5,653,647,648,513
20090301|2009-01-07 13:00,7,648.75,650,635.5,635.75,668
20090301|2009-01-07 18:00,8,635,635.5,633,635,263
20090301|2009-01-07 18:30,8,636,636,632.75,633,32
20090301|2009-01-07 19:00,8,633,633.25,633,633.25,16
20090301|2009-01-07 19:30,8,633,633,632.25,632.25,84
20090301|2009-01-07 20:00,8,632,632.75,632,632.5,4
20090301|2009-01-07 20:30,8,630,630.75,629.75,630,15
20090301|2009-01-07 21:00,8,630.5,630.5,629,629,7
20090301|2009-01-07 22:00,8,629.5,629.5,629.5,629.5,4
20090301|2009-01-07 22:30,8,629.5,629.5,628.25,628.5,19
20090301|2009-01-07 23:00,8,628.5,628.5,628.5,628.5,10
20090301|2009-01-07 23:30,8,630,630,630,630,1
20090301|2009-01-08 00:00,8,628,628,628,628,1
20090301|2009-01-08 01:30,8,629,629,629,629,5
20090301|2009-01-08 02:00,8,629,630,628.5,629,14
20090301|2009-01-08 02:30,8,629,631,629,631,6
20090301|2009-01-08 04:00,8,629.5,629.5,629,629.5,21
20090301|2009-01-08 04:30,8,628.5,630.5,628.5,630.5,8
20090301|2009-01-08 05:00,8,630.5,630.75,629.25,629.25,10
20090301|2009-01-08 05:30,8,630.75,630.75,630.75,630.75,2
20090301|2009-01-08 09:30,8,628.75,636,624.25,632.25,1424
20090301|2009-01-08 10:00,8,631.5,638.5,630.5,636,451
20090301|2009-01-08 10:30,8,636,640.25,633.75,638,479
20090301|2009-01-08 11:00,8,637,641,636.25,638.75,237
20090301|2009-01-08 11:30,8,640.25,644,640,641.75,348
20090301|2009-01-08 12:00,8,642,643.5,639,640.25,235
20090301|2009-01-08 12:30,8,640,643,637,640.25,292
20090301|2009-01-08 13:00,8,639.25,639.75,633,636.5,554
20090301|2009-01-08 18:00,9,633.75,638.5,633.75,638.5,40
20090301|2009-01-08 18:30,9,639.25,639.25,639.25,639.25,1
20090301|2009-01-08 19:00,9,639.25,639.25,639.25,639.25,1
20090301|2009-01-08 19:30,9,639.25,639.25,639.25,639.25,2
20090301|2009-01-08 20:00,9,640,644,640,644,13
20090301|2009-01-08 20:30,9,644,644,642,642.25,16
20090301|2009-01-08 21:00,9,641.5,641.5,640,640,5
20090301|2009-01-08 21:30,9,643.5,643.5,643.5,643.5,5
20090301|2009-01-08 22:00,9,643.5,643.5,643.5,643.5,1
20090301|2009-01-08 23:30,9,640.75,640.75,640.75,640.75,1
20090301|2009-01-09 03:30,9,641.25,641.25,641.25,641.25,1
20090301|2009-01-09 04:30,9,643.5,643.75,643.5,643.75,4
20090301|2009-01-09 05:00,9,641.75,642,641.75,642,6
20090301|2009-01-09 05:30,9,642,642.5,641.75,642.5,15
20090301|2009-01-09 09:30,9,640.25,650.5,635.75,644.5,971
20090301|2009-01-09 10:00,9,644,646,642,646,332
20090301|2009-01-09 10:30,9,646.75,649.25,644.5,647.75,431
20090301|2009-01-09 11:00,9,647.75,648,644,645.75,146
20090301|2009-01-09 11:30,9,645.25,647,643,643.25,364
20090301|2009-01-09 12:00,9,642.5,647.5,640.5,647,204
20090301|2009-01-09 12:30,9,647,655,647,650.75,583
20090301|2009-01-09 13:00,9,649.5,652,646.75,650.75,801
20090301|2009-01-11 18:00,12,650,655,649.5,653,122
20090301|2009-01-11 18:30,12,654.25,656,653,653,28
20090301|2009-01-11 19:00,12,653,653,653,653,1
20090301|2009-01-11 19:30,12,653,653,653,653,4
20090301|2009-01-11 20:30,12,654,654,653.5,653.5,10
20090301|2009-01-11 21:00,12,656,656.5,656,656.5,6
20090301|2009-01-11 21:30,12,656.5,657,656.5,657,2
20090301|2009-01-11 22:00,12,656.5,656.5,656.5,656.5,1
20090301|2009-01-11 22:30,12,652.75,652.75,652.75,652.75,2
20090301|2009-01-12 00:00,12,653,653,653,653,1
20090301|2009-01-12 01:30,12,650,650,649,649,2
20090301|2009-01-12 02:30,12,650,650,650,650,4
20090301|2009-01-12 03:00,12,650,651.5,650,651.5,10
20090301|2009-01-12 04:00,12,650,650,649.25,649.25,3
20090301|2009-01-12 04:30,12,646.75,646.75,643.5,645.25,4
20090301|2009-01-12 05:00,12,645.25,645.25,645.25,645.25,5
20090301|2009-01-12 05:30,12,643.5,643.5,643.5,643.5,2
20090301|2009-01-12 09:30,12,635,635,591,607.75,2961
20090301|2009-01-12 10:00,12,607.5,610,603.75,607.5,1152
20090301|2009-01-12 10:30,12,607,607.75,604.5,606.5,454
20090301|2009-01-12 11:00,12,606.25,606.25,598.75,599.75,930
20090301|2009-01-12 11:30,12,599.5,603.25,599.5,603,120
20090301|2009-01-12 12:00,12,603.5,603.5,597.75,598,403
20090301|2009-01-12 12:30,12,597.5,599.5,596.75,597.75,279
20090301|2009-01-12 13:00,12,597,597.75,595.75,596,301
20090301|2009-01-12 18:00,13,593.5,597.5,593,597,53
20090301|2009-01-12 18:30,13,596,596,595,595.75,7
20090301|2009-01-12 19:30,13,596.75,598,596.25,598,11
20090301|2009-01-12 20:00,13,599.25,599.5,599.25,599.5,2
20090301|2009-01-12 21:00,13,599,599,597.25,597.25,9
20090301|2009-01-12 22:00,13,596.25,596.25,596.25,596.25,1
20090301|2009-01-12 23:30,13,595.75,595.75,595.75,595.75,2
20090301|2009-01-13 00:00,13,595,595,594.5,594.5,6
20090301|2009-01-13 00:30,13,594,594,594,594,1
20090301|2009-01-13 01:00,13,594.25,594.25,594,594,42
20090301|2009-01-13 01:30,13,594,594,592,592,30
20090301|2009-01-13 02:00,13,591.75,591.75,591,591,27
20090301|2009-01-13 02:30,13,591,591,591,591,3
20090301|2009-01-13 03:00,13,591,591.25,591,591,64
20090301|2009-01-13 03:30,13,590.75,591,590.75,591,16
20090301|2009-01-13 04:00,13,591,593,590.5,593,17
20090301|2009-01-13 04:30,13,593,595.75,593,595.75,9
20090301|2009-01-13 05:00,13,596.5,598,595,595,6
20090301|2009-01-13 05:30,13,595,595,593,593,5
20090301|2009-01-13 09:30,13,593.75,608,592.75,605,1592
20090301|2009-01-13 10:00,13,605,616.5,605,613,826
20090301|2009-01-13 10:30,13,613,614.25,606,607,253
20090301|2009-01-13 11:00,13,607,609.25,606.75,607.25,273
20090301|2009-01-13 11:30,13,607,607,597.75,600.5,360
20090301|2009-01-13 12:00,13,600.75,606,600,602,183
20090301|2009-01-13 12:30,13,602,603.75,597.75,598.5,290
20090301|2009-01-13 13:00,13,598.75,601,595.25,601,544
20090301|2009-01-13 18:00,14,598.5,603,598.5,602.5,5
20090301|2009-01-13 18:30,14,604.75,605,604.25,604.25,5
20090301|2009-01-13 19:00,14,604.5,605,604.5,605,3
20090301|2009-01-13 19:30,14,605,605,605,605,3
20090301|2009-01-13 20:00,14,605,605,605,605,2
20090301|2009-01-13 20:30,14,605,605,604,604,2
20090301|2009-01-13 21:00,14,604,604,604,604,3
20090301|2009-01-13 22:30,14,600,600,600,600,2
20090301|2009-01-13 23:00,14,600.75,600.75,600.75,600.75,2
20090301|2009-01-14 01:00,14,599.5,599.5,599.5,599.5,1
20090301|2009-01-14 03:30,14,599.5,599.75,599.5,599.5,4
20090301|2009-01-14 05:30,14,600,600,600,600,25
20090301|2009-01-14 09:30,14,597.25,597.25,589.5,591.25,1894
20090301|2009-01-14 10:00,14,591.5,602.75,590,601,625
20090301|2009-01-14 10:30,14,600.25,608,600,603.25,433
20090301|2009-01-14 11:00,14,603,605.5,600.75,600.75,161
20090301|2009-01-14 11:30,14,600.5,603.75,599.5,603.75,119
20090301|2009-01-14 12:00,14,603.5,603.5,598.5,599.5,142
20090301|2009-01-14 12:30,14,599.5,602,593.75,593.75,324
20090301|2009-01-14 13:00,14,593.75,604.75,593,599,402
20090301|2009-01-14 18:00,15,599.5,599.75,592.5,592.5,66
20090301|2009-01-14 18:30,15,593,593,592.75,592.75,4
20090301|2009-01-14 19:00,15,593,593,592,592,6
20090301|2009-01-14 19:30,15,595,595,595,595,1
20090301|2009-01-14 21:00,15,594.75,594.75,594.5,594.5,5
20090301|2009-01-14 21:30,15,594.5,594.5,594.5,594.5,2
20090301|2009-01-14 22:00,15,594.5,594.5,594.5,594.5,1
20090301|2009-01-14 22:30,15,595,595,595,595,1
20090301|2009-01-14 23:00,15,595,596,595,596,4
20090301|2009-01-14 23:30,15,595.25,595.25,594.25,594.25,2
20090301|2009-01-15 01:30,15,596,597.5,596,596,6
20090301|2009-01-15 02:00,15,596.25,597.75,596.25,597.75,11
20090301|2009-01-15 02:30,15,597.25,597.25,597.25,597.25,3
20090301|2009-01-15 03:00,15,597,597.25,597,597.25,19
20090301|2009-01-15 03:30,15,596,598,596,597,33
20090301|2009-01-15 04:00,15,597.5,597.5,597.5,597.5,15
20090301|2009-01-15 04:30,15,597.5,597.5,597,597.25,16
20090301|2009-01-15 05:00,15,597.25,598,597.25,598,14
20090301|2009-01-15 05:30,15,597.25,597.75,597,597,14
20090301|2009-01-15 09:30,15,598,601,592.5,594.25,1009
20090301|2009-01-15 10:00,15,594.25,600.5,590.75,598.5,468
20090301|2009-01-15 10:30,15,599,604,597,598.25,394
20090301|2009-01-15 11:00,15,598.25,599.75,594.25,595,280
20090301|2009-01-15 11:30,15,595,595,592.25,593.5,307
20090301|2009-01-15 12:00,15,593,596.25,593,594.5,152
20090301|2009-01-15 12:30,15,594.5,597,594,595.25,409
20090301|2009-01-15 13:00,15,595,596.5,592.25,594.25,370
20090301|2009-01-15 18:00,16,592.5,597.5,592.5,597.5,63
20090301|2009-01-15 18:30,16,596,596,595,595.5,23
20090301|2009-01-15 19:00,16,596,597.5,596,597.5,8
20090301|2009-01-15 19:30,16,600,600.25,600,600.25,8
20090301|2009-01-15 20:00,16,600.25,600.25,600,600.25,63
20090301|2009-01-15 20:30,16,600,600,600,600,1
20090301|2009-01-15 21:00,16,599.5,599.5,598.75,598.75,7
20090301|2009-01-15 21:30,16,599,600.25,599,600.25,14
20090301|2009-01-15 22:00,16,600.25,600.25,600.25,600.25,4
20090301|2009-01-15 22:30,16,601,601,600.5,600.5,7
20090301|2009-01-16 04:30,16,600.5,600.5,600.5,600.5,1
20090301|2009-01-16 05:00,16,599.75,599.75,599.75,599.75,1
20090301|2009-01-16 05:30,16,599.75,601.5,599.75,601.5,13
20090301|2009-01-16 09:30,16,601.5,609.5,600,607,1053
20090301|2009-01-16 10:00,16,607.75,610,605.5,607.25,479
20090301|2009-01-16 10:30,16,607.25,609.5,603.75,604.75,241
20090301|2009-01-16 11:00,16,604.75,607.75,604.5,607.25,244
20090301|2009-01-16 11:30,16,607.25,607.75,604.25,604.75,239
20090301|2009-01-16 12:00,16,605,606,603,605,247
20090301|2009-01-16 12:30,16,604,609.25,603.75,609.25,187
20090301|2009-01-16 13:00,16,609.25,610.25,604,609.25,933
20090301|2009-01-19 18:00,20,608,617,608,617,84
20090301|2009-01-19 18:30,20,614.5,616,612.75,614,11
20090301|2009-01-19 19:00,20,614,614,614,614,37
20090301|2009-01-19 19:30,20,612.25,612.25,607.75,607.75,9
20090301|2009-01-19 20:00,20,610,610,610,610,1
20090301|2009-01-19 20:30,20,608.75,608.75,608.75,608.75,2
20090301|2009-01-19 23:00,20,607,607,602.75,602.75,18
20090301|2009-01-20 00:00,20,603.75,603.75,603.75,603.75,2
20090301|2009-01-20 01:30,20,603.5,603.5,603.5,603.5,4
20090301|2009-01-20 02:00,20,603.5,605.75,603.5,605.5,30
20090301|2009-01-20 02:30,20,607.5,607.5,607.5,607.5,1
20090301|2009-01-20 03:00,20,606,606,605.5,605.5,2
20090301|2009-01-20 04:00,20,606.25,606.25,606.25,606.25,30
20090301|2009-01-20 04:30,20,607,607,606,606.75,9
20090301|2009-01-20 05:00,20,606.75,606.75,606.75,606.75,1
20090301|2009-01-20 05:30,20,606.5,607,606.5,607,7
20090301|2009-01-20 09:30,20,608.5,610,602.75,604.25,1097
20090301|2009-01-20 10:00,20,604.25,606.5,594,594.5,444
20090301|2009-01-20 10:30,20,594,599,593,598.25,325
20090301|2009-01-20 11:00,20,598.5,599,593,594.25,325
20090301|2009-01-20 11:30,20,594.25,595.25,592,592,490
20090301|2009-01-20 12:00,20,592.5,594.25,589.5,592.5,624
20090301|2009-01-20 12:30,20,592,592.5,581.5,582.75,1650
20090301|2009-01-20 13:00,20,582.75,585.25,579.5,580.25,846
20090301|2009-01-20 18:00,21,582.25,583,581.25,583,35
20090301|2009-01-20 18:30,21,582.5,582.75,582.5,582.75,8
20090301|2009-01-20 19:00,21,582.75,583.25,582.75,583.25,12
20090301|2009-01-20 19:30,21,584,584,583.75,583.75,3
20090301|2009-01-20 20:00,21,582,582,582,582,1
20090301|2009-01-20 21:30,21,582.25,583,582,583,6
20090301|2009-01-20 22:00,21,583.25,583.25,583.25,583.25,6
20090301|2009-01-21 01:00,21,584,584,584,584,4
20090301|2009-01-21 01:30,21,584,584,583.5,583.5,6
20090301|2009-01-21 02:00,21,585.25,585.25,585.25,585.25,3
20090301|2009-01-21 02:30,21,584.25,584.25,584.25,584.25,1
20090301|2009-01-21 03:00,21,585.25,585.25,585.25,585.25,7
20090301|2009-01-21 04:00,21,585.5,585.5,585.5,585.5,1
20090301|2009-01-21 04:30,21,585.5,585.5,585.5,585.5,3
20090301|2009-01-21 05:00,21,585.25,585.25,585.25,585.25,4
20090301|2009-01-21 05:30,21,585.25,585.25,584.75,584.75,15
20090301|2009-01-21 09:30,21,587.5,589.75,581.75,584.5,1509
20090301|2009-01-21 10:00,21,584.25,587.25,583,583.5,362
20090301|2009-01-21 10:30,21,583.75,588.25,583,586.5,251
20090301|2009-01-21 11:00,21,586,588,584.75,585.5,215
20090301|2009-01-21 11:30,21,585.25,589,585,587.25,164
20090301|2009-01-21 12:00,21,588,596.5,588,595,358
20090301|2009-01-21 12:30,21,594.5,596.75,592.25,596.25,212
20090301|2009-01-21 13:00,21,596.75,600.5,595,599.75,517
20090301|2009-01-21 18:00,22,600,607.5,600,607.5,56
20090301|2009-01-21 18:30,22,607,607,607,607,1
20090301|2009-01-21 19:00,22,605,605,604,604,16
20090301|2009-01-21 19:30,22,603,604.75,603,603,29
20090301|2009-01-21 20:00,22,603,603,603,603,5
20090301|2009-01-21 21:00,22,602.5,603,602,603,7
20090301|2009-01-21 21:30,22,603,603,603,603,4
20090301|2009-01-21 22:00,22,603,603.25,603,603.25,21
20090301|2009-01-21 22:30,22,603.25,603.25,603.25,603.25,1
20090301|2009-01-22 00:00,22,603.25,603.25,602.75,602.75,2
20090301|2009-01-22 01:30,22,602,602.5,601,602.5,32
20090301|2009-01-22 02:30,22,602.25,602.25,602.25,602.25,1
20090301|2009-01-22 03:30,22,603,603,602.5,602.5,3
20090301|2009-01-22 04:00,22,603.25,605,603.25,605,4
20090301|2009-01-22 04:30,22,603,603.75,603,603.75,5
20090301|2009-01-22 05:00,22,603.75,605.75,603.75,604.75,18
20090301|2009-01-22 05:30,22,604,604,603.25,603.5,13
20090301|2009-01-22 09:30,22,602.75,602.75,591.25,591.75,844
20090301|2009-01-22 10:00,22,591,593.25,590,592.5,341
20090301|2009-01-22 10:30,22,592.5,595,592.25,594.25,105
20090301|2009-01-22 11:00,22,594.25,595.5,592.75,593.75,102
20090301|2009-01-22 11:30,22,593.75,599.5,593.25,596.5,470
20090301|2009-01-22 12:00,22,597,598,593,594,328
20090301|2009-01-22 12:30,22,594,596.75,592.25,596.75,351
20090301|2009-01-22 13:00,22,596.5,597.5,594.75,597,243
20090301|2009-01-22 18:00,23,596.25,597,595.75,597,45
20090301|2009-01-22 18:30,23,595.75,595.75,594,594,9
20090301|2009-01-22 19:00,23,594,594.75,593.5,594.75,6
20090301|2009-01-22 19:30,23,593.5,594,593.5,594,8
20090301|2009-01-22 20:00,23,593.25,593.5,593.25,593.5,2
20090301|2009-01-22 22:00,23,595,595,595,595,1
20090301|2009-01-22 22:30,23,595,595,595,595,2
20090301|2009-01-22 23:30,23,594,594,594,594,1
20090301|2009-01-23 03:30,23,593,593,591.5,591.5,3
20090301|2009-01-23 04:00,23,591,591,588.5,588.5,10
20090301|2009-01-23 04:30,23,588.25,588.25,588,588,2
20090301|2009-01-23 09:30,23,591.25,600.75,588,599,851
20090301|2009-01-23 10:00,23,600,624.75,599.5,616,1335
20090301|2009-01-23 10:30,23,615.25,617.5,611.75,612.5,360
20090301|2009-01-23 11:00,23,612.25,618,611.5,617,248
20090301|2009-01-23 11:30,23,617,617,613.75,615.5,109
20090301|2009-01-23 12:00,23,615.75,618,614.25,615.75,196
20090301|2009-01-23 12:30,23,616,620.5,612.5,613.5,368
20090301|2009-01-23 13:00,23,614.25,614.25,606.25,612,402
20090301|2009-01-25 18:00,26,610.5,619,610.5,611.5,119
20090301|2009-01-25 18:30,26,612.25,612.25,610.5,610.5,11
20090301|2009-01-25 19:00,26,610.5,610.5,610.5,610.5,4
20090301|2009-01-25 21:30,26,612,613.75,612,613.75,4
20090301|2009-01-25 22:00,26,613.75,613.75,613.75,613.75,9
20090301|2009-01-26 01:30,26,612.5,612.5,612.5,612.5,1
20090301|2009-01-26 02:00,26,612.5,613,612.5,612.5,4
20090301|2009-01-26 03:00,26,612.25,612.25,612,612,3
20090301|2009-01-26 04:30,26,613.5,613.75,613.5,613.75,9
20090301|2009-01-26 05:30,26,619,621.5,619,620.75,47
20090301|2009-01-26 09:30,26,623,636,622.75,634.25,1422
20090301|2009-01-26 10:00,26,634.5,635,631,634.25,511
20090301|2009-01-26 10:30,26,634.25,635.75,632.75,634.5,395
20090301|2009-01-26 11:00,26,633.5,634,619.75,620,710
20090301|2009-01-26 11:30,26,619.25,621.25,614.75,619.75,426
20090301|2009-01-26 12:00,26,619,622.25,617.5,619.75,305
20090301|2009-01-26 12:30,26,619.75,624.5,619.75,621.5,223
20090301|2009-01-26 13:00,26,621.5,622.75,617.5,622.5,404
20090301|2009-01-26 18:00,27,621.25,622.5,621,622.25,44
20090301|2009-01-26 18:30,27,623.75,623.75,623.75,623.75,1
20090301|2009-01-26 20:00,27,624,624,624,624,1
20090301|2009-01-26 21:00,27,625,625,625,625,1
20090301|2009-01-26 21:30,27,625.75,627.25,625.75,627.25,3
20090301|2009-01-26 23:30,27,625.25,625.25,625.25,625.25,1
20090301|2009-01-27 00:00,27,624.25,624.25,622.25,622.25,4
20090301|2009-01-27 00:30,27,622.25,622.25,622.25,622.25,2
20090301|2009-01-27 01:00,27,620.25,624,619.25,624,21
20090301|2009-01-27 02:30,27,626,626,626,626,1
20090301|2009-01-27 03:30,27,626,626,626,626,7
20090301|2009-01-27 04:00,27,626,626,626,626,12
20090301|2009-01-27 04:30,27,626.25,626.25,626.25,626.25,5
20090301|2009-01-27 05:30,27,624,624,621.25,621.25,8
20090301|2009-01-27 09:30,27,620,620,611,612,964
20090301|2009-01-27 10:00,27,611.5,616.25,610.5,615.5,211
20090301|2009-01-27 10:30,27,616,619.25,615.5,616,398
20090301|2009-01-27 11:00,27,616.25,618.75,614.75,618.75,120
20090301|2009-01-27 11:30,27,618.5,621.75,617,617.75,162
20090301|2009-01-27 12:00,27,618,618.25,614,614.75,129
20090301|2009-01-27 12:30,27,614.5,615,612.5,613,107
20090301|2009-01-27 13:00,27,613,615,612,614.75,265
20090301|2009-01-27 18:00,28,613.25,614.75,613.25,614.25,39
20090301|2009-01-27 18:30,28,613.5,613.5,611,611,40
20090301|2009-01-27 19:00,28,611,611.75,611,611.75,4
20090301|2009-01-27 20:00,28,611.75,611.75,611.75,611.75,1
20090301|2009-01-27 20:30,28,611.75,611.75,611.75,611.75,1
20090301|2009-01-27 22:00,28,613,613,613,613,9
20090301|2009-01-27 22:30,28,613,613,612.25,612.25,3
20090301|2009-01-28 00:00,28,612.25,612.25,612.25,612.25,1
20090301|2009-01-28 01:00,28,612.25,612.25,612.25,612.25,1
20090301|2009-01-28 01:30,28,612,612,612,612,1
20090301|2009-01-28 02:30,28,613.5,613.5,613.5,613.5,1
20090301|2009-01-28 03:30,28,614,615,614,614,24
20090301|2009-01-28 05:30,28,613.5,613.5,611.5,611.5,16
20090301|2009-01-28 09:30,28,612.75,622.5,611.25,617.75,1040
20090301|2009-01-28 10:00,28,618,619,615.5,618,160
20090301|2009-01-28 10:30,28,618.25,623.75,617.5,623.75,306
20090301|2009-01-28 11:00,28,623,625.5,621.75,621.75,339
20090301|2009-01-28 11:30,28,622.25,626,622.25,625.25,149
20090301|2009-01-28 12:00,28,624.75,625.5,623.25,625.5,172
20090301|2009-01-28 12:30,28,625,628.25,624.25,628,331
20090301|2009-01-28 13:00,28,627.75,627.75,623,625.75,531
20090301|2009-01-28 18:00,29,625.75,625.75,624,624.5,65
20090301|2009-01-28 18:30,29,624,624,624,624,3
20090301|2009-01-28 21:30,29,623.5,623.5,623.5,623.5,1
20090301|2009-01-29 02:00,29,620.5,620.5,620,620,4
20090301|2009-01-29 03:30,29,619.5,619.5,618.25,618.25,7
20090301|2009-01-29 04:00,29,617,617,617,617,10
20090301|2009-01-29 04:30,29,618,618,616.25,616.25,18
20090301|2009-01-29 05:00,29,614.25,614.25,612.25,613,3
20090301|2009-01-29 05:30,29,616.5,617,616.5,617,3
20090301|2009-01-29 09:30,29,616.25,617,611,611,1184
20090301|2009-01-29 10:00,29,611.25,611.25,604.25,609,831
20090301|2009-01-29 10:30,29,609.5,611.75,607.75,610.5,357
20090301|2009-01-29 11:00,29,610.25,610.5,606.5,608.25,224
20090301|2009-01-29 11:30,29,608.25,609.75,608,608.25,73
20090301|2009-01-29 12:00,29,608,609.25,607.75,608.5,135
20090301|2009-01-29 12:30,29,608.5,609,607.25,607.25,126
20090301|2009-01-29 13:00,29,607.75,610.5,605.75,610.5,424
20090301|2009-01-29 18:00,30,610,612.5,610,611.5,106
20090301|2009-01-29 18:30,30,611.25,611.25,610,610,25
20090301|2009-01-29 19:30,30,610,610,610,610,1
20090301|2009-01-29 20:00,30,610,610,610,610,4
20090301|2009-01-29 21:30,30,609.75,609.75,609.25,609.25,5
20090301|2009-01-29 22:30,30,610,610,610,610,1
20090301|2009-01-29 23:00,30,610.5,610.5,610.5,610.5,2
20090301|2009-01-30 00:30,30,611,611,611,611,1
20090301|2009-01-30 01:00,30,610.5,610.5,610.5,610.5,2
20090301|2009-01-30 02:00,30,609.5,609.5,608.5,608.5,4
20090301|2009-01-30 02:30,30,608.5,611,608.5,611,6
20090301|2009-01-30 03:30,30,608,608,607,607,8
20090301|2009-01-30 04:00,30,605,605,603.75,603.75,7
20090301|2009-01-30 05:30,30,607.5,607.5,605.75,606,20
20090301|2009-01-30 09:30,30,608,610.25,603.75,609,743
20090301|2009-01-30 10:00,30,609.5,613,609.5,610,244
20090301|2009-01-30 10:30,30,609.75,615.25,609.5,612,298
20090301|2009-01-30 11:00,30,611.75,613.5,611,612.25,55
20090301|2009-01-30 11:30,30,612,612.75,611.25,612.25,88
20090301|2009-01-30 12:00,30,612.25,613,610,610.5,164
20090301|2009-01-30 12:30,30,610.75,610.75,606,606.5,324
20090301|2009-01-30 13:00,30,607.25,607.25,598.75,599,757
20090301|2009-02-01 18:00,2,598,598.5,597,598.5,93
20090301|2009-02-01 18:30,2,598.5,599,598,598,34
20090301|2009-02-01 19:00,2,596.25,598,596.25,598,11
20090301|2009-02-01 19:30,2,597.75,597.75,597.75,597.75,5
20090301|2009-02-01 20:00,2,598,598,598,598,4
20090301|2009-02-01 21:00,2,596,596,596,596,2
20090301|2009-02-01 22:00,2,597,597,596,596,5
20090301|2009-02-01 22:30,2,596,596.25,596,596.25,3
20090301|2009-02-01 23:00,2,596,596,596,596,1
20090301|2009-02-01 23:30,2,595,595.5,595,595,32
20090301|2009-02-02 00:00,2,595,595,595,595,14
20090301|2009-02-02 01:00,2,594,594,594,594,2
20090301|2009-02-02 01:30,2,594,594,594,594,2
20090301|2009-02-02 03:30,2,600,600,598.5,598.5,4
20090301|2009-02-02 09:30,2,595.75,595.75,585.75,589.75,1440
20090301|2009-02-02 10:00,2,589,589.5,585.25,586.5,565
20090301|2009-02-02 10:30,2,586.75,593,586.75,592.25,237
20090301|2009-02-02 11:00,2,592.5,600.5,592.5,596.25,383
20090301|2009-02-02 11:30,2,597.25,599.5,594,595,111
20090301|2009-02-02 12:00,2,595.5,596.75,593.5,594,199
20090301|2009-02-02 12:30,2,594.25,597.25,594,596,83
20090301|2009-02-02 13:00,2,596.25,603,593.5,595,500
20090301|2009-02-02 18:00,3,593,596.5,592.75,596.5,144
20090301|2009-02-02 18:30,3,595.5,595.5,595.5,595.5,2
20090301|2009-02-02 19:00,3,596,598,594.5,598,7
20090301|2009-02-02 20:00,3,598,598,598,598,1
20090301|2009-02-02 20:30,3,598,600,598,600,5
20090301|2009-02-02 21:00,3,598.75,598.75,598.75,598.75,5
20090301|2009-02-02 21:30,3,598.75,598.75,598.75,598.75,3
20090301|2009-02-02 22:00,3,598.75,598.75,598.75,598.75,2
20090301|2009-02-03 03:30,3,597.75,597.75,597.75,597.75,1
20090301|2009-02-03 04:00,3,595.75,595.75,593,593,18
20090301|2009-02-03 04:30,3,592.25,592.25,590,590,18
20090301|2009-02-03 05:00,3,590,591.5,590,591.5,11
20090301|2009-02-03 05:30,3,591.5,591.5,591.5,591.5,8
20090301|2009-02-03 09:30,3,590,591.25,586,590,1063
20090301|2009-02-03 10:00,3,590,591,588.5,589.25,269
20090301|2009-02-03 10:30,3,589.5,590,587.5,588.25,287
20090301|2009-02-03 11:00,3,588.25,589.5,586.75,588.5,329
20090301|2009-02-03 11:30,3,588.5,589,586,587.5,299
20090301|2009-02-03 12:00,3,587.5,589,585,585.5,293
20090301|2009-02-03 12:30,3,585.25,586,583.5,585.75,423
20090301|2009-02-03 13:00,3,585.75,587.75,581.25,581.75,578
20090301|2009-02-03 18:00,4,582.25,584.5,582.25,584.5,72
20090301|2009-02-03 18:30,4,585,585,584.5,584.5,3
20090301|2009-02-03 19:00,4,585,585,585,585,2
20090301|2009-02-03 19:30,4,585,585,585,585,2
20090301|2009-02-03 20:00,4,585,585,585,585,2
20090301|2009-02-03 20:30,4,585,585,585,585,1
20090301|2009-02-03 21:00,4,583.75,583.75,583.75,583.75,2
20090301|2009-02-03 21:30,4,583.75,583.75,583,583,5
20090301|2009-02-03 22:30,4,583.75,583.75,583.75,583.75,2
20090301|2009-02-03 23:30,4,583.75,584.5,583.75,584.5,10
20090301|2009-02-04 00:30,4,584.75,585,584.5,584.5,11
20090301|2009-02-04 03:30,4,584.5,585,584.25,584.75,32
20090301|2009-02-04 04:00,4,585,586,585,586,11
20090301|2009-02-04 05:00,4,587.75,587.75,586.75,586.75,13
20090301|2009-02-04 05:30,4,586.5,588.25,586.5,587,27
20090301|2009-02-04 09:30,4,588.25,589,584.5,585.25,1451
20090301|2009-02-04 10:00,4,585.25,585.25,573,574.75,1092
20090301|2009-02-04 10:30,4,574.5,574.5,572.75,573.25,408
20090301|2009-02-04 11:00,4,573.5,574,570.5,571.75,391
20090301|2009-02-04 11:30,4,571.75,572.5,570,570.75,269
20090301|2009-02-04 12:00,4,571,577.75,570,577.75,437
20090301|2009-02-04 12:30,4,577.75,578,574.75,576.5,203
20090301|2009-02-04 13:00,4,576.75,576.75,571,572.5,806
20090301|2009-02-04 18:00,5,573.25,574.25,571.75,573.25,26
20090301|2009-02-04 19:00,5,573.25,573.25,572.25,573.25,5
20090301|2009-02-04 21:00,5,573,574,573,574,6
20090301|2009-02-04 21:30,5,574,574.25,574,574.25,2
20090301|2009-02-05 03:00,5,572.5,572.5,572,572,6
20090301|2009-02-05 04:00,5,574,575.25,574,575.25,14
20090301|2009-02-05 05:00,5,575.5,575.5,575.5,575.5,4
20090301|2009-02-05 05:30,5,580,580,580,580,1
20090301|2009-02-05 09:30,5,579.25,586.5,574,585,1180
20090301|2009-02-05 10:00,5,585.75,592.75,585.25,589.5,894
20090301|2009-02-05 10:30,5,589.5,590.25,586.25,589,304
20090301|2009-02-05 11:00,5,589,594.5,588.5,591,427
20090301|2009-02-05 11:30,5,590.5,590.5,587.5,587.75,340
20090301|2009-02-05 12:00,5,588.25,596.5,588.25,593.5,448
20090301|2009-02-05 12:30,5,594,595.75,592.25,594,259
20090301|2009-02-05 13:00,5,594,596,590,591.75,519
20090301|2009-02-05 18:00,6,590.25,593.25,590.25,592.25,32
20090301|2009-02-05 18:30,6,593,593,591.5,591.5,3
20090301|2009-02-05 19:00,6,591.5,593.75,591.5,593.75,12
20090301|2009-02-05 19:30,6,592.75,593.25,590.25,590.75,38
20090301|2009-02-05 20:00,6,590.75,591.75,590.75,591.75,3
20090301|2009-02-05 20:30,6,591.5,591.75,591.5,591.75,8
20090301|2009-02-05 21:00,6,591.75,592,591.75,592,2
20090301|2009-02-05 21:30,6,591.5,591.5,590.75,590.75,3
20090301|2009-02-05 22:00,6,591,592.25,591,591.5,11
20090301|2009-02-05 22:30,6,591,591.5,590.5,591,24
20090301|2009-02-05 23:00,6,592.25,592.25,592.25,592.25,2
20090301|2009-02-06 00:00,6,592.25,592.25,592.25,592.25,1
20090301|2009-02-06 00:30,6,591.25,591.25,590.25,590.75,48
20090301|2009-02-06 01:00,6,591,591,590.25,590.25,38
20090301|2009-02-06 01:30,6,589.75,590.25,589.5,590,10
20090301|2009-02-06 03:00,6,590.5,591,590.5,591,10
20090301|2009-02-06 04:00,6,592.25,594.5,592.25,594.5,20
20090301|2009-02-06 04:30,6,596.25,598,596.25,597,9
20090301|2009-02-06 05:00,6,597.25,597.25,596.5,596.5,12
20090301|2009-02-06 05:30,6,596.5,596.5,596.5,596.5,3
20090301|2009-02-06 09:30,6,595.5,596.75,585.5,587.5,963
20090301|2009-02-06 10:00,6,587,592,587,591.5,269
20090301|2009-02-06 10:30,6,592,595,590,590,342
20090301|2009-02-06 11:00,6,589.75,590.5,587.5,587.5,370
20090301|2009-02-06 11:30,6,587.25,587.75,583.25,585.5,302
20090301|2009-02-06 12:00,6,585.5,590.5,584.5,590.5,208
20090301|2009-02-06 12:30,6,589.5,593.75,588.5,593.75,295
20090301|2009-02-06 13:00,6,593.25,593.75,583.5,587,495
20090301|2009-02-08 18:00,9,590,590.75,587.25,588.25,92
20090301|2009-02-08 18:30,9,589.25,590,589.25,589.5,3
20090301|2009-02-08 19:30,9,587.5,588.25,587.5,588.25,2
20090301|2009-02-08 20:00,9,591.25,591.25,591.25,591.25,2
20090301|2009-02-08 20:30,9,588.25,588.25,588.25,588.25,1
20090301|2009-02-08 21:30,9,590,590,590,590,1
20090301|2009-02-08 22:00,9,590.75,590.75,590.75,590.75,1
20090301|2009-02-09 00:30,9,590.75,590.75,590.75,590.75,1
20090301|2009-02-09 01:00,9,590.75,590.75,590.75,590.75,4
20090301|2009-02-09 03:00,9,590.25,590.25,590.25,590.25,1
20090301|2009-02-09 05:30,9,593.5,596,593.5,596,8
20090301|2009-02-09 09:30,9,593.5,603.25,593.5,600.5,1387
20090301|2009-02-09 10:00,9,600.5,604.5,599.25,599.75,566
20090301|2009-02-09 10:30,9,599.5,600.75,595.5,596.75,290
20090301|2009-02-09 11:00,9,596.5,598.75,596.5,598.75,202
20090301|2009-02-09 11:30,9,598.75,600.75,598.25,599,169
20090301|2009-02-09 12:00,9,599.25,600.25,598,599.5,38
20090301|2009-02-09 12:30,9,599.5,602,594.25,594.25,476
20090301|2009-02-09 13:00,9,594,596,592.25,593,473
20090301|2009-02-09 18:00,10,591,594,590.75,594,31
20090301|2009-02-09 18:30,10,593.25,593.25,593.25,593.25,1
20090301|2009-02-09 19:00,10,593,594,591,591,8
20090301|2009-02-09 19:30,10,590.5,590.5,590.5,590.5,2
20090301|2009-02-09 20:30,10,591.75,592,591.75,592,6
20090301|2009-02-09 21:00,10,592.5,592.5,592.25,592.25,9
20090301|2009-02-09 22:00,10,592.75,592.75,592.5,592.75,16
20090301|2009-02-09 22:30,10,592.5,592.75,592.5,592.75,6
20090301|2009-02-09 23:00,10,592.75,592.75,592.75,592.75,1
20090301|2009-02-09 23:30,10,593,593,593,593,35
20090301|2009-02-10 01:30,10,594,594.25,594,594.25,11
20090301|2009-02-10 02:30,10,594.5,595.5,594.5,595.5,51
20090301|2009-02-10 03:00,10,594.5,594.5,594,594.25,26
20090301|2009-02-10 03:30,10,593.75,593.75,592.25,592.25,32
20090301|2009-02-10 04:00,10,592.25,592.5,592.25,592.5,14
20090301|2009-02-10 05:30,10,594.75,595,594.75,595,4
20090301|2009-02-10 09:30,10,594.75,594.75,575,582,1629
20090301|2009-02-10 10:00,10,582.25,585,577.25,584.75,583
20090301|2009-02-10 10:30,10,584.75,584.75,581,584.75,135
20090301|2009-02-10 11:00,10,584.75,585.25,583.5,585.25,101
20090301|2009-02-10 11:30,10,585.5,590.5,585.25,588.75,198
20090301|2009-02-10 12:00,10,588.5,589.25,584.25,585,138
20090301|2009-02-10 12:30,10,584.5,589,584.5,587.25,119
20090301|2009-02-10 13:00,10,588,588.25,584,587.25,338
20090301|2009-02-10 18:00,11,582.25,585,582.25,584,57
20090301|2009-02-10 18:30,11,584.75,585.5,584.75,585.25,4
20090301|2009-02-10 20:30,11,585,585,585,585,3
20090301|2009-02-10 21:00,11,585,585.25,585,585.25,12
20090301|2009-02-10 22:30,11,585.75,585.75,582.25,582.25,11
20090301|2009-02-10 23:00,11,582.75,585,582.75,585,3
20090301|2009-02-11 01:00,11,582,582,582,582,14
20090301|2009-02-11 01:30,11,581,581,581,581,3
20090301|2009-02-11 02:00,11,581,581,581,581,1
20090301|2009-02-11 02:30,11,581,581.25,581,581.25,8
20090301|2009-02-11 03:00,11,581,581,581,581,4
20090301|2009-02-11 04:00,11,581,581,581,581,2
20090301|2009-02-11 04:30,11,581,581,581,581,2
20090301|2009-02-11 05:00,11,582.25,582.25,582.25,582.25,1
20090301|2009-02-11 05:30,11,582.25,582.25,581,581,4
20090301|2009-02-11 09:30,11,583.75,588,582.5,585.75,748
20090301|2009-02-11 10:00,11,585.75,585.75,579.5,581.75,728
20090301|2009-02-11 10:30,11,581.5,582.75,580.75,582.5,272
20090301|2009-02-11 11:00,11,582.5,584.75,581.75,584.5,224
20090301|2009-02-11 11:30,11,584.25,584.25,581,581,141
20090301|2009-02-11 12:00,11,580.75,583,579.75,580,134
20090301|2009-02-11 12:30,11,580,580.25,576.5,579.5,651
20090301|2009-02-11 13:00,11,579.25,580,576.5,576.5,503
20090301|2009-02-11 18:00,12,578,579.75,576,579.75,58
20090301|2009-02-11 18:30,12,579.75,580,579.75,580,3
20090301|2009-02-11 19:00,12,579.5,580.25,579.5,580.25,2
20090301|2009-02-11 19:30,12,580.25,580.25,579.75,579.75,10
20090301|2009-02-11 20:00,12,579.75,579.75,579.75,579.75,1
20090301|2009-02-11 20:30,12,579.5,579.5,579.5,579.5,1
20090301|2009-02-11 21:00,12,579,579,579,579,1
20090301|2009-02-11 22:30,12,580.25,580.25,580.25,580.25,5
20090301|2009-02-12 00:00,12,578.75,578.75,578.5,578.5,6
20090301|2009-02-12 03:00,12,578.5,578.5,578.5,578.5,1
20090301|2009-02-12 04:00,12,578,578,578,578,25
20090301|2009-02-12 04:30,12,577.25,577.25,576.75,576.75,6
20090301|2009-02-12 05:00,12,576.75,576.75,576.75,576.75,1
20090301|2009-02-12 05:30,12,576.5,576.5,576,576,12
20090301|2009-02-12 09:30,12,575.75,581.5,574.75,581,905
20090301|2009-02-12 10:00,12,581,585.75,580,581.75,513
20090301|2009-02-12 10:30,12,582.25,582.25,579.75,580.5,204
20090301|2009-02-12 11:00,12,580.75,581.5,579,581,179
20090301|2009-02-12 11:30,12,581.25,582,579.75,580,205
20090301|2009-02-12 12:00,12,580.25,580.75,578.5,578.5,99
20090301|2009-02-12 12:30,12,578.25,579.75,575.75,579.5,485
20090301|2009-02-12 13:00,12,579.5,579.75,572.75,574,364
20090301|2009-02-12 18:00,13,575,577.25,574,575.5,59
20090301|2009-02-12 18:30,13,576.5,576.5,576.5,576.5,2
20090301|2009-02-12 19:00,13,577,577,577,577,1
20090301|2009-02-12 19:30,13,577.25,577.25,576.25,576.25,4
20090301|2009-02-12 21:00,13,578,578,577.25,577.25,4
20090301|2009-02-12 23:30,13,578.5,578.5,578.5,578.5,16
20090301|2009-02-13 04:30,13,576.75,576.75,576.25,576.25,2
20090301|2009-02-13 05:30,13,574.5,574.5,574.5,574.5,1
20090301|2009-02-13 09:30,13,576.5,580,575.75,578,846
20090301|2009-02-13 10:00,13,578.25,579.25,577.25,578.25,226
20090301|2009-02-13 10:30,13,577.75,578,574,574.75,464
20090301|2009-02-13 11:00,13,574.75,575.5,572,574,550
20090301|2009-02-13 11:30,13,574.5,575.5,573.5,573.75,133
20090301|2009-02-13 12:00,13,573.5,575.5,573,574.5,97
20090301|2009-02-13 12:30,13,574,574.75,572.75,572.75,187
20090301|2009-02-13 13:00,13,573,575,572.25,574.5,302
20090301|2009-02-16 18:00,17,572.75,574.75,572,573.75,74
20090301|2009-02-16 18:30,17,574.25,574.25,574,574,3
20090301|2009-02-16 19:00,17,574,574,574,574,2
20090301|2009-02-16 20:00,17,573.5,573.75,572.75,572.75,4
20090301|2009-02-16 20:30,17,572,572,572,572,1
20090301|2009-02-16 21:00,17,574,574,574,574,3
20090301|2009-02-16 22:00,17,572,572,572,572,4
20090301|2009-02-16 23:30,17,573.75,573.75,573.75,573.75,27
20090301|2009-02-17 00:30,17,573.75,574.25,573.75,574,4
20090301|2009-02-17 02:00,17,574,574,573.75,573.75,4
20090301|2009-02-17 02:30,17,573.75,573.75,573.5,573.75,45
20090301|2009-02-17 03:00,17,573.5,573.5,573.5,573.5,28
20090301|2009-02-17 03:30,17,573.5,573.75,573.5,573.5,18
20090301|2009-02-17 04:00,17,571.5,571.5,570.75,570.75,12
20090301|2009-02-17 04:30,17,571.25,571.25,570.75,570.75,12
20090301|2009-02-17 05:00,17,570.5,570.5,570.5,570.5,1
20090301|2009-02-17 05:30,17,570.25,570.25,568,568.25,105
20090301|2009-02-17 09:30,17,566.5,566.5,555.75,557.75,2450
20090301|2009-02-17 10:00,17,558,559.5,556,559,690
20090301|2009-02-17 10:30,17,558.75,561.5,558.75,560,412
20090301|2009-02-17 11:00,17,560.25,561.5,559,560.25,274
20090301|2009-02-17 11:30,17,560.5,560.5,558.25,558.5,416
20090301|2009-02-17 12:00,17,558.25,558.5,555.5,556,660
20090301|2009-02-17 12:30,17,556.25,556.25,550.5,550.75,922
20090301|2009-02-17 13:00,17,551,552.25,550,552.25,772
20090301|2009-02-17 18:00,18,551.75,553.25,551.5,552.25,81
20090301|2009-02-17 18:30,18,552.25,552.25,552,552,6
20090301|2009-02-17 19:00,18,552.25,552.25,552,552,19
20090301|2009-02-17 19:30,18,551,551.25,550.75,551.25,9
20090301|2009-02-17 20:00,18,551.25,551.25,551.25,551.25,2
20090301|2009-02-17 20:30,18,551,551,551,551,5
20090301|2009-02-17 21:00,18,551,551,551,551,1
20090301|2009-02-17 21:30,18,550.75,551,550.25,550.5,11
20090301|2009-02-17 22:00,18,551,551,549.75,549.75,11
20090301|2009-02-18 01:00,18,550,550,550,550,11
20090301|2009-02-18 02:30,18,550,550,550,550,19
20090301|2009-02-18 03:00,18,549.5,549.5,549.5,549.5,7
20090301|2009-02-18 03:30,18,549.5,549.5,547.75,547.75,21
20090301|2009-02-18 04:00,18,547.5,548,546.5,547.25,115
20090301|2009-02-18 04:30,18,547,547.25,547,547.25,3
20090301|2009-02-18 05:00,18,547,547,547,547,3
20090301|2009-02-18 05:30,18,547,547.25,546.5,546.5,13
20090301|2009-02-18 09:30,18,547,552.75,545,551.5,1316
20090301|2009-02-18 10:00,18,551.75,552.5,549.75,549.75,605
20090301|2009-02-18 10:30,18,549.75,549.75,546.25,547,323
20090301|2009-02-18 11:00,18,547,548.25,547,547.75,116
20090301|2009-02-18 11:30,18,547.5,548,545.75,546.5,108
20090301|2009-02-18 12:00,18,546.5,549.5,546.5,547,163
20090301|2009-02-18 12:30,18,547,547,545.25,547,252
20090301|2009-02-18 13:00,18,546.75,548,545.5,546,341
20090301|2009-02-18 18:00,19,546.25,547.25,546.25,547.25,21
20090301|2009-02-18 18:30,19,550,550,550,550,4
20090301|2009-02-18 19:00,19,550,550,550,550,6
20090301|2009-02-18 20:00,19,549.25,549.25,549.25,549.25,1
20090301|2009-02-19 02:00,19,549,549,549,549,6
20090301|2009-02-19 02:30,19,549,549,548.5,548.5,6
20090301|2009-02-19 03:30,19,548.5,548.75,548.5,548.75,3
20090301|2009-02-19 04:30,19,548.5,548.5,548.5,548.5,10
20090301|2009-02-19 05:30,19,548.75,550.25,548.75,550.25,11
20090301|2009-02-19 09:30,19,551.75,555.25,550.5,551,763
20090301|2009-02-19 10:00,19,551.25,554.75,551,554.25,788
20090301|2009-02-19 10:30,19,554.5,557,553.5,553.5,320
20090301|2009-02-19 11:00,19,553.5,554.75,553,554.75,243
20090301|2009-02-19 11:30,19,554.5,559.25,554.5,557.75,205
20090301|2009-02-19 12:00,19,558,559.75,556.5,557.75,361
20090301|2009-02-19 12:30,19,557.5,557.75,556.5,556.5,275
20090301|2009-02-19 13:00,19,556.75,557.5,554.25,556.25,236
20090301|2009-02-19 18:00,20,558,561.75,557,561.5,47
20090301|2009-02-19 18:30,20,561.5,563,560.75,560.75,13
20090301|2009-02-19 19:00,20,559.5,559.75,559,559.25,11
20090301|2009-02-19 19:30,20,559,559,559,559,2
20090301|2009-02-19 20:30,20,559.5,559.5,559.25,559.25,2
20090301|2009-02-19 21:00,20,559.25,559.75,559.25,559.75,11
20090301|2009-02-19 21:30,20,559.75,560,559.75,560,5
20090301|2009-02-19 22:00,20,559.75,559.75,559.75,559.75,2
20090301|2009-02-19 22:30,20,560,560,560,560,1
20090301|2009-02-19 23:30,20,559.75,559.75,559.75,559.75,1
20090301|2009-02-20 00:30,20,559.75,560,559.75,560,2
20090301|2009-02-20 01:00,20,559.5,559.5,559.5,559.5,1
20090301|2009-02-20 02:30,20,559,559,559,559,4
20090301|2009-02-20 03:00,20,559,559,559,559,2
20090301|2009-02-20 03:30,20,558,558,558,558,5
20090301|2009-02-20 04:00,20,556,556,556,556,50
20090301|2009-02-20 04:30,20,554,554,552.25,552.25,7
20090301|2009-02-20 05:00,20,550,550,548,548,37
20090301|2009-02-20 05:30,20,549,549,548,548,4
20090301|2009-02-20 09:30,20,550,553.75,548,552,954
20090301|2009-02-20 10:00,20,552,552.25,543,543.5,820
20090301|2009-02-20 10:30,20,543.5,548.75,543.5,548,267
20090301|2009-02-20 11:00,20,548.75,551.5,548.75,550,177
20090301|2009-02-20 11:30,20,550,550,548.5,548.75,40
20090301|2009-02-20 12:00,20,549.25,549.5,548.5,549.5,115
20090301|2009-02-20 12:30,20,549.5,551.75,549.5,551,362
20090301|2009-02-20 13:00,20,551,557,549.5,556.75,478
20090301|2009-02-22 18:00,23,556.25,557,551.25,554.5,118
20090301|2009-02-22 18:30,23,554.5,555.5,552.5,552.5,39
20090301|2009-02-22 19:30,23,552.5,554.5,552.5,553.5,16
20090301|2009-02-22 20:00,23,554.5,555.5,554.5,555.5,8
20090301|2009-02-22 20:30,23,555.25,555.25,555,555,4
20090301|2009-02-22 22:30,23,557,558.5,556.75,556.75,5
20090301|2009-02-22 23:00,23,556.75,556.75,556.75,556.75,1
20090301|2009-02-23 01:30,23,558.5,560,557.25,557.25,43
20090301|2009-02-23 02:00,23,559.5,559.5,559.5,559.5,5
20090301|2009-02-23 02:30,23,559.5,559.5,559.5,559.5,1
20090301|2009-02-23 03:00,23,560,560,560,560,13
20090301|2009-02-23 03:30,23,560,560.75,560,560.75,6
20090301|2009-02-23 04:00,23,561,563,561,563,18
20090301|2009-02-23 04:30,23,562.25,562.5,562.25,562.5,2
20090301|2009-02-23 05:00,23,563,563,563,563,3
20090301|2009-02-23 09:30,23,559,561.75,551,551.75,1017
20090301|2009-02-23 10:00,23,551.75,553.5,548,553.5,357
20090301|2009-02-23 10:30,23,553.25,553.25,549.25,549.25,115
20090301|2009-02-23 11:00,23,548.5,551.25,548.25,550.75,194
20090301|2009-02-23 11:30,23,550.75,550.75,548,550,93
20090301|2009-02-23 12:00,23,550.5,552.5,549,550.5,67
20090301|2009-02-23 12:30,23,550.5,552.25,548.25,548.25,191
20090301|2009-02-23 13:00,23,548.25,550,548,548,170
20090301|2009-02-23 18:00,24,547.5,547.5,546,547.5,21
20090301|2009-02-23 18:30,24,545.75,547.5,545.25,547.5,3
20090301|2009-02-23 19:00,24,547.25,547.25,547.25,547.25,4
20090301|2009-02-23 19:30,24,548,548,545.5,545.5,5
20090301|2009-02-23 20:00,24,545.5,546.5,545,546.5,22
20090301|2009-02-23 22:00,24,546.75,547.25,546.75,547.25,7
20090301|2009-02-23 22:30,24,548,548,548,548,13
20090301|2009-02-23 23:00,24,548,548,548,548,4
20090301|2009-02-24 02:30,24,549,549.75,549,549.75,2
20090301|2009-02-24 03:30,24,548,548,546.75,546.75,12
20090301|2009-02-24 09:30,24,547,548.25,544.75,545.5,746
20090301|2009-02-24 10:00,24,545.5,546.5,544.5,544.75,219
20090301|2009-02-24 10:30,24,545,545.75,544.75,545.25,295
20090301|2009-02-24 11:00,24,545.25,547.25,545,547,178
20090301|2009-02-24 11:30,24,547.75,552,547.75,551.5,336
20090301|2009-02-24 12:00,24,551.25,552.75,550.5,552.5,118
20090301|2009-02-24 12:30,24,552.25,553.75,551.5,553.75,97
20090301|2009-02-24 13:00,24,553.75,556.75,553.25,553.5,183
20090301|2009-02-24 18:00,25,558.5,558.5,553,553,56
20090301|2009-02-24 20:00,25,555,555,555,555,5
20090301|2009-02-24 20:30,25,554.75,554.75,554.75,554.75,3
20090301|2009-02-24 21:00,25,555,555,555,555,6
20090301|2009-02-24 21:30,25,555.5,555.5,555.25,555.25,6
20090301|2009-02-24 22:00,25,555.5,555.5,555.5,555.5,5
20090301|2009-02-24 22:30,25,555,555,555,555,1
20090301|2009-02-24 23:30,25,554.75,555,554.5,555,13
20090301|2009-02-25 05:00,25,555,555.5,555,555.5,3
20090301|2009-02-25 09:30,25,554,554.5,549.75,550.25,371
20090301|2009-02-25 10:00,25,550,558.75,550,558,207
20090301|2009-02-25 10:30,25,557.75,560,557.5,558.25,273
20090301|2009-02-25 11:00,25,558.5,559.25,558,558.75,118
20090301|2009-02-25 11:30,25,559,559.5,558.5,558.75,43
20090301|2009-02-25 12:00,25,558.75,563.5,558.75,563,341
20090301|2009-02-25 12:30,25,564,567.5,563.75,567.5,134
20090301|2009-02-25 13:00,25,567.5,567.5,564.75,566.25,103
20090301|2009-02-25 18:00,26,560,566.25,560,566.25,15
20090301|2009-02-25 19:00,26,564.25,564.25,562.75,562.75,11
20090301|2009-02-26 02:30,26,562,562,562,562,4
20090301|2009-02-26 05:30,26,561.75,561.75,561.75,561.75,2
20090301|2009-02-26 09:30,26,563,572,562,571.25,197
20090301|2009-02-26 10:00,26,571.25,572,566.75,567.5,92
20090301|2009-02-26 10:30,26,568,568,564,564.5,134
20090301|2009-02-26 11:00,26,564.5,565.5,563,563.75,120
20090301|2009-02-26 11:30,26,563.25,563.25,561.25,562.25,34
20090301|2009-02-26 12:00,26,560,560,555,556,115
20090301|2009-02-26 12:30,26,557.5,559,556.75,559,8
20090301|2009-02-26 13:00,26,556.75,557,554.5,557,69
20090301|2009-02-26 18:00,27,554.5,554.75,554.25,554.25,5
20090301|2009-02-26 19:30,27,554,554.25,554,554.25,5
20090301|2009-02-27 02:00,27,553,553,553,553,5
20090301|2009-02-27 02:30,27,552.75,552.75,552.75,552.75,11
20090301|2009-02-27 09:30,27,550,555,547.25,554.5,57
20090301|2009-02-27 10:00,27,554,554,550.75,551.75,21
20090301|2009-02-27 10:30,27,551.75,552.5,549.5,549.5,31
20090301|2009-02-27 11:00,27,550.25,553.25,550.25,551.75,14
20090301|2009-02-27 11:30,27,552.75,553,552.75,553,3
20090301|2009-02-27 12:00,27,551.75,551.75,551.75,551.75,1
20090301|2009-02-27 12:30,27,552.75,552.75,550.75,552.25,16
20090301|2009-02-27 13:00,27,553.25,554,549.75,549.75,28
20090301|2009-03-02 09:30,2,545,545,541,541,37
20090301|2009-03-02 10:00,2,541,541,541,541,3
20090301|2009-03-02 10:30,2,540.5,540.5,540.5,540.5,2
20090301|2009-03-02 12:30,2,541,541,541,541,1
20090301|2009-03-02 13:00,2,543.5,543.5,543.5,543.5,5
20090301|2009-03-03 05:30,3,542.5,542.5,542.5,542.5,1
20090301|2009-03-03 09:30,3,543.25,545,543.25,543.75,18
20090301|2009-03-03 12:00,3,537,537,537,537,1
20090301|2009-03-03 12:30,3,537,537,537,537,4
20090301|2009-03-03 18:00,4,540.75,540.75,540.75,540.75,1
20090301|2009-03-03 19:30,4,539,539,539,539,1
20090301|2009-03-04 09:30,4,553.25,553.25,553.25,553.25,7
20090301|2009-03-04 10:00,4,556,556,555.75,555.75,18
20090301|2009-03-04 12:00,4,557,557,557,557,5
20090301|2009-03-04 12:30,4,557.5,558,557.5,558,8
20090301|2009-03-04 13:00,4,559.75,560,559.75,560,6
20090301|2009-03-05 09:30,5,558,558,556.5,556.5,5
20090301|2009-03-05 10:00,5,554.75,554.75,554.75,554.75,2
20090301|2009-03-05 12:00,5,554,554,554,554,1
20090301|2009-03-05 13:00,5,555,555,555,555,1
20090301|2009-03-06 09:30,6,560,561,560,561,4
20090301|2009-03-06 10:30,6,560,560,560,560,1
20090301|2009-03-06 11:00,6,573.5,573.75,573.25,573.25,3
20090301|2009-03-09 10:00,9,567.75,567.75,567.75,567.75,2
20090301|2009-03-09 10:30,9,569.25,570,569.25,570,17
20090301|2009-03-09 12:30,9,567,567,567,567,5
20090301|2009-03-10 10:00,10,585,585.25,584,584,7
20090301|2009-03-10 10:30,10,584,584,580,580,5
20090301|2009-03-11 09:30,11,573,573,573,573,5
20090301|2009-03-11 11:30,11,566.5,566.5,566.5,566.5,1
20090301|2009-03-11 12:00,11,563.75,563.75,563.75,563.75,5
20090301|2009-03-12 09:30,12,563.5,563.75,563.5,563.75,4
20090301|2009-03-12 10:00,12,564.25,564.5,564.25,564.5,4
20090301|2009-03-13 10:00,13,559.5,559.5,559.5,559.5,1
20090501|2008-05-04 20:00,5,890,890,890,890,0
20090501|2008-05-05 14:00,5,870,870,870,870,0
20090501|2008-05-06 02:00,6,875,875,875,875,0
20090501|2008-05-06 14:00,6,885,885,885,885,0
20090501|2008-05-07 14:00,7,885,885,885,885,0
20090501|2008-05-08 14:00,8,885,885,885,885,0
20090501|2008-05-09 14:00,9,865,865,865,865,0
20090501|2008-05-12 14:00,12,866,866,866,866,0
20090501|2008-05-13 14:00,13,863,863,863,863,0
20090501|2008-05-14 14:00,14,863,863,863,863,0
20090501|2008-05-15 09:30,15,862.5,863,862.5,863,0
20090501|2008-05-15 10:00,15,869.5,869.5,869.5,869.5,0
20090501|2008-05-15 10:30,15,868.5,868.5,863,863,0
20090501|2008-05-15 11:30,15,863,863,859.5,861.25,0
20090501|2008-05-15 14:00,15,870,870,870,870,0
20090501|2008-05-16 14:00,16,872,872,872,872,0
20090501|2008-05-19 14:30,19,891,891,891,891,0
20090501|2008-05-20 14:00,20,886,886,886,886,0
20090501|2008-05-21 14:00,21,886,886,886,886,0
20090501|2008-05-22 12:00,22,860,860,860,860,0
20090501|2008-05-22 14:00,22,862,862,862,862,0
20090501|2008-05-23 14:00,23,848,848,848,848,0
20090501|2008-05-27 09:30,27,862.5,863.75,862.5,863.5,0
20090501|2008-05-27 13:00,27,862.5,862.5,862.5,862.5,0
20090501|2008-05-27 14:00,27,862,862,862,862,0
20090501|2008-05-28 09:30,28,851,851,850,850.5,0
20090501|2008-05-28 10:00,28,848.75,848.75,848.75,848.75,0
20090501|2008-05-28 12:00,28,863,863,863,863,0
20090501|2008-05-28 14:00,28,859,859,859,859,0
20090501|2008-05-29 12:00,29,846,846,846,846,0
20090501|2008-05-29 14:00,29,845,845,845,845,0
20090501|2008-05-30 14:00,30,845,845,845,845,0
20090501|2008-06-02 09:30,2,868,868,868,868,0
20090501|2008-06-02 14:00,2,880,880,880,880,0
20090501|2008-06-03 12:30,3,862.75,862.75,854.5,858,0
20090501|2008-06-03 14:00,3,858,858,858,858,0
20090501|2008-06-04 12:30,4,865,865,865,865,0
20090501|2008-06-04 14:00,4,863,863,863,863,0
20090501|2008-06-05 14:00,5,873,873,873,873,0
20090501|2008-06-06 14:00,6,873,873,873,873,0
20090501|2008-06-09 14:00,9,899,899,899,899,0
20090501|2008-06-10 14:00,10,899,899,899,899,0
20090501|2008-06-11 14:00,11,959,959,959,959,0
20090501|2008-06-12 10:30,12,944.5,944.5,944.5,944.5,0
20090501|2008-06-12 14:00,12,945,945,945,945,0
20090501|2008-06-13 14:00,13,981,981,981,981,0
20090501|2008-06-16 14:00,16,976,976,976,976,0
20090501|2008-06-17 14:00,17,995,995,995,995,0
20090501|2008-06-18 14:00,18,1005,1005,1005,1005,0
20090501|2008-06-19 10:30,19,1005,1005,1005,1005,0
20090501|2008-06-19 14:00,19,985,985,985,985,0
20090501|2008-06-20 14:00,20,968,968,968,968,0
20090501|2008-06-23 14:00,23,968,968,968,968,0
20090501|2008-06-24 14:00,24,969,969,969,969,0
20090501|2008-06-25 11:00,25,991.5,991.5,991.5,991.5,0
20090501|2008-06-25 14:00,25,1000,1000,1000,1000,0
20090501|2008-06-26 12:30,26,1025,1025,1024.25,1024.25,0
20090501|2008-06-26 14:00,26,1016,1016,1016,1016,0
20090501|2008-06-27 13:00,27,1009,1009,1009,1009,0
20090501|2008-06-27 14:00,27,998,998,998,998,0
20090501|2008-06-30 09:30,30,986.5,992,981,981,0
20090501|2008-06-30 10:00,30,967,967.75,962.5,962.5,0
20090501|2008-06-30 10:30,30,960.25,978,960.25,978,0
20090501|2008-06-30 12:00,30,968.75,968.75,968.75,968.75,0
20090501|2008-06-30 12:30,30,971,971,971,971,0
20090501|2008-06-30 13:00,30,965.75,966,965.75,966,0
20090501|2008-06-30 14:00,30,951,951,951,951,0
20090501|2008-07-01 11:00,1,964.25,964.25,961.25,961.25,0
20090501|2008-07-01 11:30,1,956.5,956.5,956.5,956.5,0
20090501|2008-07-01 13:00,1,952.75,952.75,950,950,0
20090501|2008-07-01 16:30,1,948,948,948,948,0
20090501|2008-07-02 09:30,2,942.25,945.75,941.5,941.5,0
20090501|2008-07-02 10:00,2,951,953.5,951,953.5,0
20090501|2008-07-02 10:30,2,950.5,951.25,950.5,951.25,0
20090501|2008-07-02 11:00,2,950.5,950.75,947,950.75,0
20090501|2008-07-02 13:00,2,961,961,961,961,0
20090501|2008-07-02 14:00,2,952,952,952,952,0
20090501|2008-07-03 09:30,3,954.75,954.75,954.75,954.75,0
20090501|2008-07-03 13:00,3,965.5,965.5,961.25,961.25,0
20090501|2008-07-03 14:00,3,952,952,952,952,0
20090501|2008-07-04 14:00,4,952,952,952,952,0
20090501|2008-07-07 09:30,7,926.5,926.5,926,926,0
20090501|2008-07-07 10:00,7,916,916,916,916,0
20090501|2008-07-07 10:30,7,909,909,908.75,908.75,0
20090501|2008-07-07 14:00,7,910,910,910,910,0
20090501|2008-07-08 10:00,8,900,900,900,900,0
20090501|2008-07-08 10:30,8,900,900,900,900,0
20090501|2008-07-08 11:30,8,909.5,910,909.5,910,0
20090501|2008-07-08 12:00,8,910,910,910,910,0
20090501|2008-07-08 12:30,8,919.5,919.75,917,918.75,0
20090501|2008-07-08 13:00,8,921.75,921.75,921.75,921.75,0
20090501|2008-07-08 14:00,8,913,913,913,913,0
20090501|2008-07-09 10:30,9,900,906.25,900,906.25,0
20090501|2008-07-09 14:00,9,905,905,905,905,0
20090501|2008-07-10 09:30,10,907,907,899,899,0
20090501|2008-07-10 10:00,10,907.5,907.5,907.5,907.5,0
20090501|2008-07-10 12:30,10,902.75,902.75,902.75,902.75,0
20090501|2008-07-10 13:00,10,905,905,905,905,0
20090501|2008-07-10 14:00,10,905,905,905,905,0
20090501|2008-07-10 18:00,11,915,915,915,915,0
20090501|2008-07-11 09:30,11,909.5,909.5,908.5,908.5,0
20090501|2008-07-11 10:00,11,908.5,908.5,908.5,908.5,0
20090501|2008-07-11 10:30,11,901,901,901,901,0
20090501|2008-07-11 11:30,11,909,909.5,909,909.5,0
20090501|2008-07-11 13:00,11,917,917,917,917,0
20090501|2008-07-11 14:00,11,914,914,914,914,0
20090501|2008-07-14 09:30,14,903.75,904.25,903.75,904.25,0
20090501|2008-07-14 10:00,14,905.75,907,905.75,907,0
20090501|2008-07-14 11:30,14,906.5,909.75,906.5,909.75,0
20090501|2008-07-14 13:00,14,905.5,905.5,905.5,905.5,0
20090501|2008-07-14 14:00,14,901,901,901,901,0
20090501|2008-07-15 11:00,15,895,895,895,895,0
20090501|2008-07-15 11:30,15,897.75,898,897.75,898,0
20090501|2008-07-15 12:30,15,895,895,895,895,0
20090501|2008-07-15 13:00,15,894,894,894,894,0
20090501|2008-07-15 14:00,15,894,894,894,894,0
20090501|2008-07-16 09:30,16,890,892,885,890.75,0
20090501|2008-07-16 10:00,16,890,890,888.25,889,0
20090501|2008-07-16 10:30,16,891.75,891.75,891.75,891.75,0
20090501|2008-07-16 11:30,16,915.25,915.25,915.25,915.25,0
20090501|2008-07-16 13:00,16,914.25,916.75,912,916.25,0
20090501|2008-07-16 14:00,16,910,910,910,910,0
20090501|2008-07-17 10:30,17,897.25,897.25,897.25,897.25,0
20090501|2008-07-17 11:30,17,901,906.25,901,904.5,0
20090501|2008-07-17 12:00,17,903.75,903.75,899.5,899.5,0
20090501|2008-07-17 14:00,17,896,896,896,896,0
20090501|2008-07-18 09:30,18,901.5,901.5,897.75,897.75,0
20090501|2008-07-18 13:00,18,889.5,889.5,888.5,888.5,0
20090501|2008-07-18 14:00,18,890,890,890,890,0
20090501|2008-07-21 09:30,21,885,885,880,880,0
20090501|2008-07-21 10:00,21,878.25,878.75,878.25,878.75,0
20090501|2008-07-21 10:30,21,882.25,882.75,880.75,880.75,0
20090501|2008-07-21 13:00,21,880,880,880,880,0
20090501|2008-07-21 14:00,21,879,879,879,879,0
20090501|2008-07-22 09:30,22,876.75,876.75,875,875,0
20090501|2008-07-22 11:00,22,880.5,883.5,879.5,883.5,0
20090501|2008-07-22 13:00,22,879,879,879,879,0
20090501|2008-07-22 14:00,22,879,879,879,879,0
20090501|2008-07-22 18:00,23,878,878,878,878,0
20090501|2008-07-22 18:30,23,878,878,878,878,0
20090501|2008-07-22 19:00,23,877.5,877.5,877.5,877.5,0
20090501|2008-07-22 20:30,23,875,875,875,875,0
20090501|2008-07-22 21:00,23,875,875,875,875,0
20090501|2008-07-23 09:30,23,866.5,871.5,864,864,0
20090501|2008-07-23 10:00,23,866.5,866.5,866.5,866.5,0
20090501|2008-07-23 10:30,23,867.25,868.5,864.5,868.25,0
20090501|2008-07-23 11:00,23,877.5,883.25,877,883.25,0
20090501|2008-07-23 14:00,23,871,871,871,871,0
20090501|2008-07-24 09:30,24,870.75,870.75,870.75,870.75,0
20090501|2008-07-24 10:00,24,873.5,873.5,873,873,0
20090501|2008-07-24 11:00,24,874.75,874.75,874.25,874.25,0
20090501|2008-07-24 14:00,24,875,875,875,875,0
20090501|2008-07-25 09:30,25,871.25,880.75,871.25,880.75,0
20090501|2008-07-25 12:30,25,885.5,898,885.5,898,0
20090501|2008-07-25 13:00,25,898,899,898,899,0
20090501|2008-07-25 14:00,25,890.5,890.5,890.5,890.5,0
20090501|2008-07-28 10:00,28,897,897,897,897,0
20090501|2008-07-28 13:00,28,884.25,884.25,884,884,0
20090501|2008-07-28 14:00,28,886,886,886,886,0
20090501|2008-07-29 09:30,29,869,873.75,869,872.25,0
20090501|2008-07-29 10:00,29,874.25,875,874.25,875,0
20090501|2008-07-29 10:30,29,875,875,875,875,0
20090501|2008-07-29 14:00,29,881,881,881,881,0
20090501|2008-07-30 11:30,30,880.75,880.75,880.75,880.75,0
20090501|2008-07-30 14:00,30,881,881,881,881,0
20090501|2008-07-31 09:30,31,883,883,883,883,0
20090501|2008-07-31 10:00,31,880,880,880,880,0
20090501|2008-07-31 10:30,31,883,883,883,883,0
20090501|2008-07-31 11:00,31,883,885.25,883,885.25,0
20090501|2008-07-31 12:00,31,881,883,881,883,0
20090501|2008-07-31 12:30,31,881.5,881.5,881.5,881.5,0
20090501|2008-07-31 13:00,31,879.5,879.5,879.5,879.5,0
20090501|2008-07-31 14:00,31,878,878,878,878,0
20090501|2008-07-31 18:00,1,877,877,877,877,0
20090501|2008-08-01 09:30,1,891.5,893.5,887,887,0
20090501|2008-08-01 10:00,1,890.75,892.75,890.75,892.25,0
20090501|2008-08-01 11:00,1,885.5,886.25,885.5,886.25,0
20090501|2008-08-01 11:30,1,881,881,881,881,0
20090501|2008-08-01 12:30,1,884.25,884.25,884.25,884.25,0
20090501|2008-08-01 13:00,1,882,882,882,882,0
20090501|2008-08-01 14:00,1,887,887,887,887,0
20090501|2008-08-04 09:30,4,865.5,865.5,850.25,850.5,0
20090501|2008-08-04 10:00,4,856.5,857.75,855.75,855.75,0
20090501|2008-08-04 10:30,4,855.5,855.5,854,855,0
20090501|2008-08-04 11:00,4,854.5,855,853.5,853.5,0
20090501|2008-08-04 11:30,4,855.25,855.25,855.25,855.25,0
20090501|2008-08-04 12:30,4,858,859.75,858,859.75,0
20090501|2008-08-04 14:00,4,858,858,858,858,0
20090501|2008-08-05 09:30,5,850,859.5,850,859.5,0
20090501|2008-08-05 10:00,5,861.5,861.5,861.5,861.5,0
20090501|2008-08-05 11:00,5,874.5,875,874.5,875,0
20090501|2008-08-05 11:30,5,889.25,890.75,889.25,890.75,0
20090501|2008-08-05 13:00,5,871,871,868.5,868.5,0
20090501|2008-08-05 14:00,5,869,869,869,869,0
20090501|2008-08-06 09:30,6,875.75,875.75,875.75,875.75,0
20090501|2008-08-06 10:00,6,866.5,867,845,845,0
20090501|2008-08-06 10:30,6,845,845,842.5,842.5,0
20090501|2008-08-06 11:00,6,853,853,853,853,0
20090501|2008-08-06 13:00,6,852.5,853,852.5,853,0
20090501|2008-08-06 14:00,6,854,854,854,854,0
20090501|2008-08-07 09:30,7,870,879,870,879,0
20090501|2008-08-07 10:00,7,883,886.75,883,886.75,0
20090501|2008-08-07 11:00,7,893.75,893.75,891.75,891.75,0
20090501|2008-08-07 12:00,7,888.5,888.5,888.5,888.5,0
20090501|2008-08-07 12:30,7,888.75,897,888.75,897,0
20090501|2008-08-07 13:00,7,903.5,903.5,903.5,903.5,0
20090501|2008-08-07 14:00,7,902,902,902,902,0
20090501|2008-08-08 09:30,8,883.75,885.25,882.75,882.75,0
20090501|2008-08-08 10:30,8,870,870,870,870,0
20090501|2008-08-08 11:00,8,858.75,859.25,858.75,859.25,0
20090501|2008-08-08 12:30,8,858.75,858.75,858.25,858.25,0
20090501|2008-08-08 13:00,8,856.75,856.75,856.75,856.75,0
20090501|2008-08-08 14:00,8,851,851,851,851,0
20090501|2008-08-11 09:30,11,868.25,868.75,868.25,868.5,0
20090501|2008-08-11 10:00,11,875,875,875,875,0
20090501|2008-08-11 11:00,11,878.25,886.75,878.25,886.75,0
20090501|2008-08-11 11:30,11,885,886.75,885,886.5,0
20090501|2008-08-11 12:00,11,886.75,888.75,886.5,886.5,0
20090501|2008-08-11 12:30,11,882.5,882.5,875.25,875.25,0
20090501|2008-08-11 13:00,11,876.5,876.75,873.25,875,0
20090501|2008-08-11 14:00,11,873,873,873,873,0
20090501|2008-08-12 09:30,12,876.5,876.5,874,874,0
20090501|2008-08-12 10:00,12,868.25,868.25,863,863,0
20090501|2008-08-12 12:30,12,880.5,880.5,880.5,880.5,0
20090501|2008-08-12 14:00,12,879,879,879,879,0
20090501|2008-08-13 09:30,13,893,893,893,893,0
20090501|2008-08-13 10:00,13,898.5,900.75,898.5,900.75,0
20090501|2008-08-13 10:30,13,910,917.5,910,915.75,0
20090501|2008-08-13 11:00,13,916,918.5,916,917.75,0
20090501|2008-08-13 11:30,13,928,933,927.75,933,0
20090501|2008-08-13 14:00,13,939,939,939,939,0
20090501|2008-08-14 00:00,14,950,950,950,950,0
20090501|2008-08-14 09:30,14,948.5,973,941,946,0
20090501|2008-08-14 10:00,14,961.5,961.5,945.5,945.5,0
20090501|2008-08-14 10:30,14,946.25,946.25,946.25,946.25,0
20090501|2008-08-14 11:00,14,939.5,939.5,927.75,927.75,0
20090501|2008-08-14 11:30,14,934.25,934.25,934.25,934.25,0
20090501|2008-08-14 12:00,14,933.5,933.5,933.5,933.5,0
20090501|2008-08-14 12:30,14,950.75,950.75,950.75,950.75,0
20090501|2008-08-14 13:00,14,950.75,951,950.75,951,0
20090501|2008-08-14 14:00,14,948,948,948,948,0
20090501|2008-08-15 09:30,15,940.75,940.75,933,936.25,0
20090501|2008-08-15 10:00,15,930,930,924.5,924.5,0
20090501|2008-08-15 10:30,15,922,922,920,920,0
20090501|2008-08-15 11:00,15,911,916.75,911,916.75,0
20090501|2008-08-15 12:30,15,915.25,915.5,915.25,915.5,0
20090501|2008-08-15 13:00,15,918.75,918.75,915.5,915.5,0
20090501|2008-08-15 14:00,15,914,914,914,914,0
20090501|2008-08-18 09:30,18,929,929,929,929,0
20090501|2008-08-18 10:00,18,928.5,929,928.5,929,0
20090501|2008-08-18 11:00,18,957.5,960.75,957.5,960.75,0
20090501|2008-08-18 11:30,18,938.5,942,938.5,942,0
20090501|2008-08-18 12:30,18,949.5,958.5,949.5,958.5,0
20090501|2008-08-18 13:00,18,940.25,943.75,939.75,943.75,0
20090501|2008-08-18 14:00,18,947,947,947,947,0
20090501|2008-08-18 18:30,19,938,938,936,936,0
20090501|2008-08-19 10:00,19,954,954,954,954,0
20090501|2008-08-19 11:30,19,936.5,936.5,935.25,935.25,0
20090501|2008-08-19 14:00,19,934,934,934,934,0
20090501|2008-08-20 09:30,20,942.5,951.25,937,941,0
20090501|2008-08-20 10:00,20,946.5,947,946.5,947,0
20090501|2008-08-20 10:30,20,946.25,947.75,946.25,947.75,0
20090501|2008-08-20 14:00,20,956,956,956,956,0
20090501|2008-08-21 10:30,21,994.25,994.25,993.5,993.5,0
20090501|2008-08-21 13:00,21,983.5,983.5,982.25,982.5,0
20090501|2008-08-21 14:00,21,985,985,985,985,0
20090501|2008-08-22 09:30,22,966,966.25,966,966.25,0
20090501|2008-08-22 10:00,22,960.75,961.5,958.5,959,0
20090501|2008-08-22 10:30,22,961.75,961.75,961.75,961.75,0
20090501|2008-08-22 14:00,22,953,953,953,953,0
20090501|2008-08-24 18:00,25,964.5,964.5,964.5,964.5,0
20090501|2008-08-25 09:30,25,962.5,962.5,961.75,962,0
20090501|2008-08-25 10:30,25,935,935,935,935,0
20090501|2008-08-25 14:00,25,934,934,934,934,0
20090501|2008-08-26 09:30,26,912,912,912,912,0
20090501|2008-08-26 14:00,26,919,919,919,919,0
20090501|2008-08-27 09:30,27,923,923,901,901,0
20090501|2008-08-27 10:00,27,902.25,902.25,895,895,0
20090501|2008-08-27 10:30,27,893,893,893,893,0
20090501|2008-08-27 11:00,27,898.75,898.75,898.75,898.75,0
20090501|2008-08-27 11:30,27,895.25,895.25,895,895,0
20090501|2008-08-27 12:30,27,892,892,892,892,0
20090501|2008-08-27 14:00,27,895,895,895,895,0
20090501|2008-08-28 09:30,28,885.5,885.5,875,877,0
20090501|2008-08-28 10:00,28,885,886.75,884.5,884.5,0
20090501|2008-08-28 11:00,28,883.25,883.25,883.25,883.25,0
20090501|2008-08-28 11:30,28,882,882,882,882,0
20090501|2008-08-28 12:00,28,882,882,880.75,880.75,0
20090501|2008-08-28 12:30,28,881.75,881.75,881.75,881.75,0
20090501|2008-08-28 13:00,28,880.75,880.75,880.75,880.75,0
20090501|2008-08-28 14:00,28,879.5,879.5,879.5,879.5,0
20090501|2008-08-29 09:30,29,875.75,881.5,875.75,881.5,0
20090501|2008-08-29 10:00,29,879.5,879.5,879.5,879.5,0
20090501|2008-08-29 11:00,29,879.25,880.5,879.25,880,0
20090501|2008-08-29 11:30,29,879.25,879.25,878.5,878.5,0
20090501|2008-08-29 12:00,29,876,876,876,876,0
20090501|2008-08-29 12:30,29,875.75,877,875,875,0
20090501|2008-08-29 13:00,29,875.75,876.5,870,870,0
20090501|2008-08-29 14:00,29,873.5,873.5,873.5,873.5,0
20090501|2008-09-02 05:00,2,840,840,840,840,0
20090501|2008-09-02 09:30,2,839,850,839,839.5,0
20090501|2008-09-02 10:00,2,840.5,840.5,839.75,839.75,0
20090501|2008-09-02 10:30,2,839.25,839.25,835,836,0
20090501|2008-09-02 11:00,2,836,836,836,836,0
20090501|2008-09-02 11:30,2,836.75,837,835,835,0
20090501|2008-09-02 12:00,2,839.75,839.75,839.5,839.5,0
20090501|2008-09-02 12:30,2,842.5,843.75,839,839.75,0
20090501|2008-09-02 14:00,2,841.25,841.25,841.25,841.25,0
20090501|2008-09-03 09:30,3,839.75,850,839.75,849.25,0
20090501|2008-09-03 10:00,3,840.75,840.75,840.5,840.5,0
20090501|2008-09-03 10:30,3,845.75,845.75,845.75,845.75,0
20090501|2008-09-03 11:00,3,846.75,846.75,846.75,846.75,0
20090501|2008-09-03 12:00,3,851.25,854.75,851.25,854,0
20090501|2008-09-03 12:30,3,854.25,854.25,853.75,853.75,0
20090501|2008-09-03 13:00,3,853.25,853.25,849.25,851.25,0
20090501|2008-09-03 14:00,3,851,851,851,851,0
20090501|2008-09-04 09:30,4,854.75,858,854.75,858,0
20090501|2008-09-04 10:00,4,852,852,848.75,848.75,0
20090501|2008-09-04 11:00,4,853,853,853,853,0
20090501|2008-09-04 12:00,4,850,850,850,850,0
20090501|2008-09-04 12:30,4,849.5,849.5,849.5,849.5,0
20090501|2008-09-04 13:00,4,851.25,851.25,851,851,0
20090501|2008-09-04 14:00,4,852.75,852.75,852.75,852.75,0
20090501|2008-09-04 18:00,5,848,848,848,848,0
20090501|2008-09-04 19:00,5,841.25,841.25,841.25,841.25,0
20090501|2008-09-05 03:30,5,836.5,836.5,835,835,0
20090501|2008-09-05 04:00,5,833.25,833.25,833.25,833.25,0
20090501|2008-09-05 05:30,5,832.75,832.75,832.75,832.75,0
20090501|2008-09-05 09:30,5,832,833.25,828.75,828.75,0
20090501|2008-09-05 10:00,5,827,829,827,828.75,0
20090501|2008-09-05 10:30,5,826,826,825.5,825.5,0
20090501|2008-09-05 11:00,5,826,827.5,826,827.5,0
20090501|2008-09-05 11:30,5,823.25,826.5,823.25,826.5,0
20090501|2008-09-05 12:00,5,824.75,824.75,824.75,824.75,0
20090501|2008-09-05 13:00,5,820.75,825.5,820.75,825.5,0
20090501|2008-09-05 14:00,5,829,829,829,829,0
20090501|2008-09-08 09:30,8,823.75,828,823.5,823.5,0
20090501|2008-09-08 10:00,8,824.5,824.5,824.5,824.5,0
20090501|2008-09-08 10:30,8,821.75,821.75,819,819,0
20090501|2008-09-08 11:30,8,821.25,821.25,821.25,821.25,0
20090501|2008-09-08 12:00,8,823.25,824,823.25,824,0
20090501|2008-09-08 12:30,8,822,825,822,825,0
20090501|2008-09-08 13:00,8,822,822,822,822,0
20090501|2008-09-08 14:00,8,819.25,819.25,819.25,819.25,0
20090501|2008-09-08 21:30,9,810,810,810,810,0
20090501|2008-09-09 09:30,9,802.5,802.5,797,797,0
20090501|2008-09-09 10:00,9,803,803,800,801.25,0
20090501|2008-09-09 11:00,9,801,803.5,800.5,803.5,0
20090501|2008-09-09 11:30,9,812.5,812.5,812.5,812.5,0
20090501|2008-09-09 12:30,9,807.5,807.5,806,806,0
20090501|2008-09-09 13:00,9,807.5,807.5,803.5,803.5,0
20090501|2008-09-09 14:00,9,805.5,805.5,805.5,805.5,0
20090501|2008-09-09 19:30,10,800,800,800,800,0
20090501|2008-09-09 20:00,10,800,800,800,800,0
20090501|2008-09-10 09:30,10,800,800,795.25,796,0
20090501|2008-09-10 10:00,10,794,794.25,793.25,793.25,0
20090501|2008-09-10 10:30,10,789,794.75,789,793.5,0
20090501|2008-09-10 11:00,10,793.75,795.25,793,793,0
20090501|2008-09-10 11:30,10,796.25,796.75,792.75,792.75,0
20090501|2008-09-10 12:00,10,793.25,793.25,793.25,793.25,0
20090501|2008-09-10 12:30,10,794.25,796.25,794.25,796.25,0
20090501|2008-09-10 13:00,10,798.5,798.5,796.25,796.25,0
20090501|2008-09-10 14:00,10,797.5,797.5,797.5,797.5,0
20090501|2008-09-11 09:30,11,788.25,792,788.25,791,0
20090501|2008-09-11 10:00,11,793.25,794,793.25,794,0
20090501|2008-09-11 11:00,11,801,803,801,802,0
20090501|2008-09-11 12:00,11,798.5,798.5,798.5,798.5,0
20090501|2008-09-11 12:30,11,797.25,797.5,797.25,797.25,0
20090501|2008-09-11 13:00,11,796.5,796.75,796.5,796.75,0
20090501|2008-09-11 14:00,11,796.25,796.25,796.25,796.25,0
20090501|2008-09-11 21:30,12,799.25,799.25,799.25,799.25,0
20090501|2008-09-12 09:30,12,810.25,810.25,795,796.25,0
20090501|2008-09-12 10:00,12,791,791,788.75,788.75,0
20090501|2008-09-12 11:00,12,790.25,790.25,790.25,790.25,0
20090501|2008-09-12 11:30,12,799,799,798,798,0
20090501|2008-09-12 12:00,12,794.25,794.25,793.75,793.75,0
20090501|2008-09-12 12:30,12,790,791.5,790,791.5,0
20090501|2008-09-12 13:00,12,796.5,796.75,793,793,0
20090501|2008-09-12 14:00,12,791.5,791.5,791.5,791.5,0
20090501|2008-09-15 04:30,15,785,785,785,785,0
20090501|2008-09-15 09:30,15,783.75,786.25,781,783,0
20090501|2008-09-15 10:00,15,794,801,794,801,0
20090501|2008-09-15 10:30,15,797,797,796,796,0
20090501|2008-09-15 11:00,15,803.25,803.25,796.75,796.75,0
20090501|2008-09-15 11:30,15,798.5,801.75,798.5,799.25,0
20090501|2008-09-15 13:00,15,793,793,791.5,791.5,0
20090501|2008-09-15 14:00,15,787.5,787.5,787.5,787.5,0
20090501|2008-09-16 09:30,16,780,781.25,776.5,776.5,0
20090501|2008-09-16 10:00,16,776.5,780.5,776.5,778.25,0
20090501|2008-09-16 10:30,16,775,778.25,772.25,778.25,0
20090501|2008-09-16 11:00,16,774,774,770,771.75,0
20090501|2008-09-16 11:30,16,770,770,765,765,0
20090501|2008-09-16 12:00,16,764.25,764.25,763.75,763.75,0
20090501|2008-09-16 12:30,16,762,768.75,761.75,768.75,0
20090501|2008-09-16 13:00,16,766,766,758,759.25,0
20090501|2008-09-16 14:00,16,753.75,753.75,753.75,753.75,0
20090501|2008-09-16 18:00,17,766,767,766,767,0
20090501|2008-09-17 09:30,17,769.75,776.25,758.5,770,0
20090501|2008-09-17 10:30,17,770.5,770.5,770.5,770.5,0
20090501|2008-09-17 11:00,17,777.5,778.25,777.5,778.25,0
20090501|2008-09-17 11:30,17,773.5,773.5,773.5,773.5,0
20090501|2008-09-17 12:00,17,772.5,772.5,772.5,772.5,0
20090501|2008-09-17 12:30,17,776,780,776,780,0
20090501|2008-09-17 13:00,17,781.25,785.5,781.25,785.5,0
20090501|2008-09-17 14:00,17,788.5,788.5,788.5,788.5,0
20090501|2008-09-18 09:30,18,784,788.5,784,785,0
20090501|2008-09-18 10:00,18,780,780,780,780,0
20090501|2008-09-18 10:30,18,772,772,763.75,763.75,0
20090501|2008-09-18 11:00,18,766.25,766.25,764,764.75,0
20090501|2008-09-18 11:30,18,764,764,761.25,762.75,0
20090501|2008-09-18 12:00,18,767.75,767.75,767.75,767.75,0
20090501|2008-09-18 12:30,18,768.25,768.25,768.25,768.25,0
20090501|2008-09-18 13:00,18,766.25,768,764.25,765.75,1
20090501|2008-09-18 14:00,18,766.75,766.75,766.75,766.75,0
20090501|2008-09-19 09:30,19,780.25,783,772.5,774.25,0
20090501|2008-09-19 10:00,19,776.5,776.5,775,775,0
20090501|2008-09-19 10:30,19,778.25,784.25,778.25,784.25,0
20090501|2008-09-19 11:00,19,784.75,786,784.25,785.75,0
20090501|2008-09-19 11:30,19,787.75,787.75,784,787.5,0
20090501|2008-09-19 12:00,19,786.5,791,786.5,791,0
20090501|2008-09-19 12:30,19,788.75,788.75,788.75,788.75,0
20090501|2008-09-19 13:00,19,790,790,789.5,789.5,0
20090501|2008-09-19 14:00,19,787.5,787.5,787.5,787.5,0
20090501|2008-09-22 09:30,22,812.25,822,812.25,816,0
20090501|2008-09-22 10:00,22,815.25,816,815,816,0
20090501|2008-09-22 10:30,22,812.25,812.25,812.25,812.25,0
20090501|2008-09-22 11:00,22,812,812,807.25,807.25,0
20090501|2008-09-22 11:30,22,805.5,810,805.5,810,0
20090501|2008-09-22 12:30,22,805,805,805,805,0
20090501|2008-09-22 14:00,22,805.5,805.5,805.5,805.5,0
20090501|2008-09-22 18:30,23,808.5,808.5,808.5,808.5,0
20090501|2008-09-23 04:00,23,803.25,803.25,803.25,803.25,0
20090501|2008-09-23 09:30,23,804.5,809.5,802.25,809.5,0
20090501|2008-09-23 10:00,23,805.75,805.75,801.75,801.75,0
20090501|2008-09-23 10:30,23,802,803,798.75,802,0
20090501|2008-09-23 12:00,23,806.5,806.5,801.25,801.25,0
20090501|2008-09-23 12:30,23,799,811.75,799,811.75,0
20090501|2008-09-23 13:00,23,814,816.75,814,816,0
20090501|2008-09-23 14:00,23,814.75,814.75,814.75,814.75,0
20090501|2008-09-24 09:30,24,818.5,819.25,818,818,0
20090501|2008-09-24 10:00,24,810.25,810.25,804.5,804.5,0
20090501|2008-09-24 10:30,24,803.75,803.75,799.5,799.5,0
20090501|2008-09-24 11:00,24,801.25,801.5,796,796.25,0
20090501|2008-09-24 11:30,24,796,796,794,794,0
20090501|2008-09-24 12:00,24,790.25,792.25,787.5,792.25,0
20090501|2008-09-24 12:30,24,787,787,787,787,0
20090501|2008-09-24 13:00,24,787.25,792.5,787,792,0
20090501|2008-09-24 14:00,24,790.5,790.5,790.5,790.5,0
20090501|2008-09-25 09:30,25,785.75,787.75,785.75,787.75,0
20090501|2008-09-25 10:00,25,791,791,791,791,0
20090501|2008-09-25 10:30,25,789.75,789.75,789.75,789.75,0
20090501|2008-09-25 11:00,25,797.75,797.75,797.75,797.75,0
20090501|2008-09-25 12:30,25,797.75,797.75,797.5,797.5,0
20090501|2008-09-25 13:00,25,795.5,795.5,795.5,795.5,0
20090501|2008-09-25 14:00,25,797.5,797.5,797.5,797.5,0
20090501|2008-09-25 18:00,26,795,795,795,795,0
20090501|2008-09-26 09:30,26,784.5,784.5,783.5,783.5,0
20090501|2008-09-26 10:00,26,786.25,786.25,783.25,784.5,0
20090501|2008-09-26 10:30,26,778.25,780,778.25,779.75,0
20090501|2008-09-26 11:00,26,778.75,778.75,778.5,778.5,0
20090501|2008-09-26 12:00,26,784.5,784.5,782.5,782.5,0
20090501|2008-09-26 12:30,26,782.25,782.25,782.25,782.25,0
20090501|2008-09-26 13:00,26,779.5,780.75,778.75,780.75,0
20090501|2008-09-26 14:00,26,778.25,778.25,778.25,778.25,0
20090501|2008-09-28 18:00,29,775,775,773,773,0
20090501|2008-09-29 09:30,29,763,763,750,750,0
20090501|2008-09-29 10:00,29,750,750,748.25,748.25,0
20090501|2008-09-29 10:30,29,752,753,750.5,750.5,0
20090501|2008-09-29 11:00,29,751,751.25,749,749,0
20090501|2008-09-29 11:30,29,749,749,749,749,0
20090501|2008-09-29 12:30,29,750,750,743.75,744.75,0
20090501|2008-09-29 13:00,29,745.5,746,739.5,739.5,0
20090501|2008-09-29 14:00,29,738.25,738.25,738.25,738.25,0
20090501|2008-09-29 19:00,30,741.25,741.25,740,740,0
20090501|2008-09-29 19:30,30,740,740,740,740,0
20090501|2008-09-30 09:30,30,747.25,751.25,745,749,0
20090501|2008-09-30 10:00,30,756.25,757,747.25,754,0
20090501|2008-09-30 10:30,30,749.5,749.5,744.75,745,0
20090501|2008-09-30 11:00,30,746,750.25,746,750.25,0
20090501|2008-09-30 11:30,30,752.25,752.25,752.25,752.25,0
20090501|2008-09-30 12:00,30,753.75,754,753.75,754,0
20090501|2008-09-30 12:30,30,753.75,754.25,751.75,751.75,0
20090501|2008-09-30 13:00,30,751,751,743.25,745,0
20090501|2008-09-30 14:00,30,746.75,746.75,746.75,746.75,0
20090501|2008-10-01 09:30,1,747.25,747.75,735,743.5,0
20090501|2008-10-01 10:00,1,742.25,744.25,737.75,744.25,0
20090501|2008-10-01 10:30,1,741,741,741,741,0
20090501|2008-10-01 11:00,1,741,741,741,741,0
20090501|2008-10-01 12:30,1,741.75,741.75,741.75,741.75,0
20090501|2008-10-01 13:00,1,738,738,735,735,0
20090501|2008-10-01 14:00,1,737.25,737.25,737.25,737.25,0
20090501|2008-10-01 18:00,2,735,735,735,735,0
20090501|2008-10-01 23:00,2,741,741,741,741,0
20090501|2008-10-02 02:30,2,735,735,735,735,0
20090501|2008-10-02 03:00,2,735,735,735,735,0
20090501|2008-10-02 03:30,2,735,735,735,735,0
20090501|2008-10-02 04:30,2,735,735,735,735,0
20090501|2008-10-02 05:00,2,735,735,735,735,0
20090501|2008-10-02 09:30,2,735,735,715,717,0
20090501|2008-10-02 10:00,2,715,715,711.5,711.75,0
20090501|2008-10-02 10:30,2,714.25,714.5,714,714.5,0
20090501|2008-10-02 11:00,2,714.75,715,714.75,715,0
20090501|2008-10-02 11:30,2,711.25,711.25,709,709,0
20090501|2008-10-02 12:00,2,707.5,707.5,707.5,707.5,0
20090501|2008-10-02 12:30,2,707.25,707.25,705,705,0
20090501|2008-10-02 13:00,2,706,707.75,703,704.75,0
20090501|2008-10-02 14:00,2,701.25,701.25,701.25,701.25,0
20090501|2008-10-02 18:00,3,700,700,700,700,0
20090501|2008-10-03 04:30,3,703.25,703.25,703.25,703.25,0
20090501|2008-10-03 05:00,3,703.25,703.25,703.25,703.25,0
20090501|2008-10-03 09:30,3,705.5,715.25,705.5,715,0
20090501|2008-10-03 10:00,3,716.5,716.5,716.5,716.5,0
20090501|2008-10-03 10:30,3,711.25,711.25,711.25,711.25,0
20090501|2008-10-03 12:30,3,710.25,711.5,710.25,711.5,0
20090501|2008-10-03 13:00,3,710.25,710.25,705,705,0
20090501|2008-10-03 14:00,3,703,703,703,703,0
20090501|2008-10-05 18:00,6,697,697,697,697,0
20090501|2008-10-06 09:30,6,680,680.25,670,680,0
20090501|2008-10-06 10:00,6,683.5,685,683.5,684.25,0
20090501|2008-10-06 10:30,6,680.5,680.5,676.75,676.75,0
20090501|2008-10-06 11:00,6,678.25,679,678.25,678.5,0
20090501|2008-10-06 11:30,6,678.75,678.75,673.25,674,0
20090501|2008-10-06 12:00,6,673,673,673,673,0
20090501|2008-10-06 12:30,6,669.5,669.5,660,660,0
20090501|2008-10-06 13:00,6,660,665.25,660,662.5,0
20090501|2008-10-06 14:00,6,660.75,660.75,660.75,660.75,0
20090501|2008-10-06 18:30,7,673,673,673,673,0
20090501|2008-10-07 09:30,7,674.25,680,672.5,679,0
20090501|2008-10-07 10:00,7,677,677,671.5,672,0
20090501|2008-10-07 10:30,7,674,676.25,674,675.75,0
20090501|2008-10-07 11:30,7,673,673,672,672,0
20090501|2008-10-07 12:00,7,671.5,671.5,670.5,670.5,0
20090501|2008-10-07 12:30,7,669.25,669.25,660.75,666.5,0
20090501|2008-10-07 13:00,7,667.25,670,667.25,669.75,0
20090501|2008-10-07 15:30,7,666.5,666.5,666.5,666.5,0
20090501|2008-10-07 20:30,8,679.5,679.5,679.5,679.5,0
20090501|2008-10-08 09:30,8,660.75,665.25,660.75,665.25,0
20090501|2008-10-08 10:00,8,665.5,665.75,664.25,665.5,0
20090501|2008-10-08 11:00,8,671.5,671.5,671.5,671.5,0
20090501|2008-10-08 11:30,8,672.25,675,672.25,674.75,0
20090501|2008-10-08 12:00,8,675.25,678,675,677.75,0
20090501|2008-10-08 12:30,8,677,677.25,676,676,0
20090501|2008-10-08 13:00,8,676,677.25,672,672.5,0
20090501|2008-10-08 14:00,8,670,670,670,670,0
20090501|2008-10-09 09:30,9,671,673.75,666.75,673.75,0
20090501|2008-10-09 10:00,9,672.25,672.25,670.5,670.75,0
20090501|2008-10-09 10:30,9,670.5,670.5,670.5,670.5,0
20090501|2008-10-09 11:00,9,671.5,671.5,671.5,671.5,0
20090501|2008-10-09 11:30,9,669,669,669,669,0
20090501|2008-10-09 12:00,9,670.5,674.25,670.5,674.25,0
20090501|2008-10-09 12:30,9,673.5,673.5,673.25,673.25,0
20090501|2008-10-09 13:00,9,674.75,676.25,670.75,670.75,0
20090501|2008-10-09 14:00,9,669.75,669.75,669.75,669.75,0
20090501|2008-10-09 18:00,10,670,670,655,655,0
20090501|2008-10-10 09:30,10,644.75,646.25,631.5,635.75,0
20090501|2008-10-10 10:00,10,636.75,638.25,634,634,0
20090501|2008-10-10 10:30,10,636.25,636.75,633.25,633.25,0
20090501|2008-10-10 11:30,10,634.5,639.75,634.5,639.75,0
20090501|2008-10-10 12:00,10,640.25,641.75,640.25,641.75,0
20090501|2008-10-10 12:30,10,639.5,640.25,635,635,0
20090501|2008-10-10 13:00,10,633.25,638,633.25,638,0
20090501|2008-10-10 14:00,10,636.5,636.5,636.5,636.5,0
20090501|2008-10-12 18:00,13,636.5,636.5,636.5,636.5,0
20090501|2008-10-13 09:30,13,653.75,660,652.5,660,0
20090501|2008-10-13 10:00,13,656,656,656,656,0
20090501|2008-10-13 10:30,13,658.75,659,655.5,655.5,0
20090501|2008-10-13 11:00,13,655,656.25,655,656,0
20090501|2008-10-13 11:30,13,656,656,656,656,0
20090501|2008-10-13 12:00,13,656.25,656.25,656.25,656.25,0
20090501|2008-10-13 13:00,13,657.25,659.25,657.25,658,0
20090501|2008-10-13 14:00,13,658.5,658.5,658.5,658.5,0
20090501|2008-10-14 09:30,14,666.25,666.25,655,655,0
20090501|2008-10-14 10:00,14,655.5,658.25,654.5,658.25,0
20090501|2008-10-14 10:30,14,661.75,661.75,658,659,0
20090501|2008-10-14 11:00,14,655,657.75,654.75,657.75,0
20090501|2008-10-14 11:30,14,659.75,664,659.75,664,0
20090501|2008-10-14 12:00,14,663,666,661,661,0
20090501|2008-10-14 12:30,14,661,661,657.5,657.75,0
20090501|2008-10-14 13:00,14,654.75,654.75,644,644,0
20090501|2008-10-14 14:00,14,644.5,644.5,644.5,644.5,0
20090501|2008-10-14 18:00,15,644.5,646,644.5,646,0
20090501|2008-10-14 19:00,15,645.25,645.25,645,645,0
20090501|2008-10-14 19:30,15,645,645,645,645,0
20090501|2008-10-15 03:00,15,646.5,646.75,646.5,646.75,0
20090501|2008-10-15 03:30,15,646,646,646,646,0
20090501|2008-10-15 04:00,15,645.75,645.75,645.75,645.75,0
20090501|2008-10-15 09:30,15,632.25,637.5,632.25,636.75,0
20090501|2008-10-15 10:00,15,635,636,634.75,636,0
20090501|2008-10-15 10:30,15,633.5,634.5,633.5,634.5,0
20090501|2008-10-15 11:00,15,634.75,635,630,630,0
20090501|2008-10-15 11:30,15,630.5,632.25,628,632.25,0
20090501|2008-10-15 12:00,15,630,630,627.5,627.5,0
20090501|2008-10-15 12:30,15,625,626,625,626,0
20090501|2008-10-15 13:00,15,625.75,625.75,622.5,622.5,0
20090501|2008-10-15 14:00,15,620.5,620.5,620.5,620.5,0
20090501|2008-10-15 18:00,16,615,615,614,614,0
20090501|2008-10-15 20:30,16,616,617.25,616,617.25,0
20090501|2008-10-15 21:30,16,617.5,618,617.5,618,0
20090501|2008-10-15 22:00,16,618.25,618.75,618.25,618.75,0
20090501|2008-10-15 23:00,16,619,619,619,619,0
20090501|2008-10-16 00:00,16,619.25,619.25,619.25,619.25,0
20090501|2008-10-16 09:30,16,616.75,621.75,615,620,0
20090501|2008-10-16 10:00,16,615.5,615.5,608.25,610.5,0
20090501|2008-10-16 10:30,16,610,612.75,610,612.75,0
20090501|2008-10-16 11:00,16,610.75,620,610.75,620,0
20090501|2008-10-16 11:30,16,615,615.25,612,612,0
20090501|2008-10-16 12:00,16,614.75,618.5,614.75,617.25,0
20090501|2008-10-16 12:30,16,617.25,617.5,614.75,616.5,0
20090501|2008-10-16 13:00,16,617.75,617.75,614.25,615.75,0
20090501|2008-10-16 14:00,16,615.75,615.75,615.75,615.75,0
20090501|2008-10-17 09:30,17,621.25,625.5,617.75,622.25,0
20090501|2008-10-17 10:00,17,624.5,624.5,624.5,624.5,0
20090501|2008-10-17 10:30,17,620.75,621.5,620.75,621,0
20090501|2008-10-17 11:00,17,621,622,620.75,622,0
20090501|2008-10-17 12:00,17,622.5,626.5,622.5,626.5,0
20090501|2008-10-17 12:30,17,624.75,628,624.5,624.5,0
20090501|2008-10-17 13:00,17,625.75,628.25,624.5,624.5,0
20090501|2008-10-17 14:00,17,626.5,626.5,626.5,626.5,0
20090501|2008-10-19 18:30,20,635.5,635.5,635.5,635.5,0
20090501|2008-10-19 19:00,20,633.25,633.25,633.25,633.25,0
20090501|2008-10-20 09:30,20,631.75,632.5,625.75,627,0
20090501|2008-10-20 10:00,20,622.25,622.25,618,621.5,0
20090501|2008-10-20 10:30,20,621.75,622,621.75,622,0
20090501|2008-10-20 11:00,20,621.5,621.5,620.75,620.75,0
20090501|2008-10-20 11:30,20,618,618,617.75,618,0
20090501|2008-10-20 12:00,20,619.5,619.5,619.5,619.5,0
20090501|2008-10-20 12:30,20,622.25,626.5,622.25,626.5,0
20090501|2008-10-20 13:00,20,626.75,626.75,623,623.25,0
20090501|2008-10-20 14:00,20,625,625,625,625,0
20090501|2008-10-20 18:00,21,625,626.5,625,626.5,0
20090501|2008-10-21 09:30,21,619,619,615,615,0
20090501|2008-10-21 10:00,21,615,615,610,610,0
20090501|2008-10-21 10:30,21,612,614.75,612,612.5,0
20090501|2008-10-21 11:00,21,608,608,608,608,0
20090501|2008-10-21 11:30,21,610,610,610,610,0
20090501|2008-10-21 12:00,21,608.75,608.75,608,608,0
20090501|2008-10-21 12:30,21,612.5,612.5,612.25,612.25,0
20090501|2008-10-21 13:00,21,611.25,613,610.5,610.5,0
20090501|2008-10-21 14:00,21,609.75,609.75,609.75,609.75,0
20090501|2008-10-22 01:30,22,608,608,608,608,0
20090501|2008-10-22 02:00,22,608,608,608,608,0
20090501|2008-10-22 03:00,22,605.5,605.5,605.5,605.5,0
20090501|2008-10-22 03:30,22,605.5,605.5,605.5,605.5,0
20090501|2008-10-22 04:00,22,605,605,605,605,0
20090501|2008-10-22 04:30,22,605,605,605,605,0
20090501|2008-10-22 09:30,22,600,600,588.75,593.25,0
20090501|2008-10-22 10:00,22,593.5,593.5,593.5,593.5,0
20090501|2008-10-22 10:30,22,592,592,591.25,591.25,0
20090501|2008-10-22 11:00,22,588.75,589,588.75,589,0
20090501|2008-10-22 11:30,22,586.5,586.5,586.25,586.25,0
20090501|2008-10-22 12:00,22,584,584,584,584,0
20090501|2008-10-22 12:30,22,586.25,586.25,580.25,580.25,0
20090501|2008-10-22 13:00,22,580.75,580.75,577.5,577.5,0
20090501|2008-10-22 16:00,22,577,577,577,577,0
20090501|2008-10-23 01:30,23,582,582,582,582,0
20090501|2008-10-23 09:30,23,594.75,594.75,590.25,592.75,0
20090501|2008-10-23 10:00,23,592.25,592.25,592.25,592.25,0
20090501|2008-10-23 11:00,23,594.5,594.5,594.25,594.25,0
20090501|2008-10-23 11:30,23,592.5,592.5,591.25,591.25,0
20090501|2008-10-23 12:30,23,585.25,585.25,585,585,0
20090501|2008-10-23 13:00,23,583,584,582.75,582.75,0
20090501|2008-10-23 14:00,23,581.25,581.25,581.25,581.25,0
20090501|2008-10-24 03:00,24,576.5,576.5,576.5,576.5,0
20090501|2008-10-24 03:30,24,575,575,575,575,0
20090501|2008-10-24 09:30,24,560.5,569.5,559.75,569.5,0
20090501|2008-10-24 10:00,24,571.25,579.5,571.25,579.5,0
20090501|2008-10-24 10:30,24,579.75,580,576.25,576.25,0
20090501|2008-10-24 11:00,24,574.5,577.5,574,577.5,0
20090501|2008-10-24 11:30,24,574,578.75,574,578.75,0
20090501|2008-10-24 12:00,24,578.75,585.25,578.5,580.75,0
20090501|2008-10-24 12:30,24,577.5,577.5,573,573.5,0
20090501|2008-10-24 13:00,24,573.5,577.75,572.5,574.75,0
20090501|2008-10-24 14:00,24,575.25,575.25,575.25,575.25,0
20090501|2008-10-27 09:30,27,573,580,572,580,0
20090501|2008-10-27 10:00,27,577.25,577.25,573.75,574,0
20090501|2008-10-27 10:30,27,572,575.5,572,575,0
20090501|2008-10-27 11:00,27,576,583.25,576,583.25,0
20090501|2008-10-27 11:30,27,583.5,590.5,583.25,590.5,0
20090501|2008-10-27 12:30,27,592.25,592.25,592.25,592.25,0
20090501|2008-10-27 13:00,27,590.5,591.5,588,590.5,0
20090501|2008-10-27 14:00,27,592.75,592.75,592.75,592.75,0
20090501|2008-10-28 09:30,28,605.5,605.5,591.75,592.5,0
20090501|2008-10-28 10:00,28,588.75,589,587.25,587.5,0
20090501|2008-10-28 12:00,28,587,587,586,586,0
20090501|2008-10-28 12:30,28,582.75,582.75,582.75,582.75,0
20090501|2008-10-28 13:00,28,583,583,583,583,0
20090501|2008-10-28 14:00,28,582.75,582.75,582.75,582.75,0
20090501|2008-10-28 18:30,29,598.75,599,598.75,599,0
20090501|2008-10-29 09:30,29,594,600.5,592.5,596,0
20090501|2008-10-29 10:00,29,602.75,637.5,602.75,627,0
20090501|2008-10-29 10:30,29,627.75,631.5,627.75,631.5,0
20090501|2008-10-29 11:00,29,632,641.5,632,641.5,0
20090501|2008-10-29 12:00,29,621,631,621,631,0
20090501|2008-10-29 12:30,29,630.5,630.5,629.25,629.25,0
20090501|2008-10-29 13:00,29,624.25,629,624.25,626.5,0
20090501|2008-10-29 14:00,29,627.5,627.5,627.5,627.5,0
20090501|2008-10-30 00:00,30,641.5,641.5,641,641,0
20090501|2008-10-30 09:30,30,622,622,615.5,616.5,0
20090501|2008-10-30 10:00,30,616.25,617,604.75,605.5,0
20090501|2008-10-30 10:30,30,604.25,604.25,598.75,601.5,0
20090501|2008-10-30 11:00,30,601.75,601.75,600.25,600.75,0
20090501|2008-10-30 11:30,30,605,606.75,604.5,606.75,0
20090501|2008-10-30 12:00,30,602.75,606.25,601.25,606.25,0
20090501|2008-10-30 12:30,30,605.5,606.5,603,606.5,0
20090501|2008-10-30 13:00,30,605.25,608,603.25,603.5,0
20090501|2008-10-30 14:00,30,603,603,603,603,0
20090501|2008-10-30 18:00,31,603,603,603,603,0
20090501|2008-10-31 09:30,31,599,601.75,592.75,601.5,0
20090501|2008-10-31 10:00,31,601.5,601.5,598,601,0
20090501|2008-10-31 10:30,31,598.25,598.25,597.75,597.75,0
20090501|2008-10-31 11:00,31,599.25,599.25,599,599,0
20090501|2008-10-31 11:30,31,596.25,596.25,596,596,0
20090501|2008-10-31 12:00,31,598.5,598.5,597.5,597.5,0
20090501|2008-10-31 12:30,31,597.5,598.5,596.5,596.5,0
20090501|2008-10-31 13:00,31,598.75,607.5,598.75,607.5,0
20090501|2008-10-31 14:00,31,602.5,602.5,602.5,602.5,0
20090501|2008-11-03 09:30,3,610,632.75,610,632.75,26
20090501|2008-11-03 10:00,3,632.5,632.75,632.5,632.5,5
20090501|2008-11-03 10:30,3,632,632,631.75,631.75,4
20090501|2008-11-03 11:00,3,630.75,630.75,629,629.25,5
20090501|2008-11-03 11:30,3,630.25,630.25,628.25,628.25,6
20090501|2008-11-03 12:00,3,627,628.75,626,626,5
20090501|2008-11-03 12:30,3,624.75,624.75,620.5,620.5,2
20090501|2008-11-03 13:00,3,624.5,629.75,623,623.5,20
20090501|2008-11-04 09:30,4,631,639,631,639,25
20090501|2008-11-04 10:00,4,642.75,643.25,639.5,639.5,13
20090501|2008-11-04 11:00,4,646,650,646,649.5,9
20090501|2008-11-04 11:30,4,642.5,643.75,641.75,642,11
20090501|2008-11-04 12:00,4,642,642,642,642,1
20090501|2008-11-04 13:00,4,642,642,635.5,636.5,14
20090501|2008-11-04 18:00,5,635.75,635.75,635.75,635.75,2
20090501|2008-11-04 19:30,5,634,634,634,634,1
20090501|2008-11-05 09:30,5,629,629,622.75,625.25,22
20090501|2008-11-05 10:00,5,620.5,620.75,610.75,611.75,27
20090501|2008-11-05 10:30,5,606.5,608.75,603.5,607,76
20090501|2008-11-05 11:00,5,606.5,606.5,605.5,605.5,16
20090501|2008-11-05 11:30,5,603,603,601,601,9
20090501|2008-11-05 12:00,5,609.5,609.5,608,608,3
20090501|2008-11-05 13:00,5,607.5,607.5,607.25,607.25,6
20090501|2008-11-05 18:00,6,605.25,605.25,604.5,604.5,23
20090501|2008-11-06 01:30,6,600,600,600,600,3
20090501|2008-11-06 02:00,6,600,600,600,600,11
20090501|2008-11-06 05:00,6,600,600,600,600,6
20090501|2008-11-06 09:30,6,597,598.5,593.75,593.75,64
20090501|2008-11-06 10:00,6,595.25,595.25,586,586,46
20090501|2008-11-06 10:30,6,588,590.75,587,590.75,9
20090501|2008-11-06 11:00,6,587.25,590,587,590,37
20090501|2008-11-06 11:30,6,590.25,595.25,590.25,593.25,29
20090501|2008-11-06 12:00,6,591,594,589.25,594,16
20090501|2008-11-06 13:00,6,595.5,599.75,592.25,593,60
20090501|2008-11-07 09:30,7,588.25,595.5,588,593.75,81
20090501|2008-11-07 10:00,7,592,592,592,592,4
20090501|2008-11-07 10:30,7,587.25,589,587,589,10
20090501|2008-11-07 11:00,7,587.75,591,587.5,591,43
20090501|2008-11-07 11:30,7,591.25,593,591.25,593,13
20090501|2008-11-07 12:00,7,593.25,594.5,593.25,594.5,6
20090501|2008-11-07 12:30,7,594.25,596.25,594.25,596.25,21
20090501|2008-11-07 13:00,7,592.25,592.25,591.5,591.75,6
20090501|2008-11-10 09:30,10,594.25,594.5,583.5,583.5,14
20090501|2008-11-10 10:00,10,580.75,583,580.25,580.75,121
20090501|2008-11-10 10:30,10,580.5,583,579.75,581.75,47
20090501|2008-11-10 11:00,10,582,583,582,583,5
20090501|2008-11-10 11:30,10,581,581,578,579,3
20090501|2008-11-10 12:00,10,583.25,584.25,583.25,584.25,5
20090501|2008-11-10 12:30,10,584.5,587.75,584,587.75,82
20090501|2008-11-10 13:00,10,586.5,590.75,585.75,590.75,45
20090501|2008-11-10 18:30,11,588.25,588.25,588.25,588.25,1
20090501|2008-11-10 19:00,11,588.25,588.25,588.25,588.25,1
20090501|2008-11-10 19:30,11,588.25,588.25,588.25,588.25,3
20090501|2008-11-11 09:30,11,580.75,582.25,577,582.25,15
20090501|2008-11-11 10:00,11,577.75,581.75,577,579,51
20090501|2008-11-11 10:30,11,579.25,582.75,579,582.75,24
20090501|2008-11-11 11:00,11,579.75,582,579.75,582,12
20090501|2008-11-11 11:30,11,582.25,583.5,582.25,583.5,6
20090501|2008-11-11 12:00,11,583.75,585.5,583.75,584,13
20090501|2008-11-11 12:30,11,581.5,585,581.5,585,21
20090501|2008-11-11 13:00,11,586.75,594.5,586.75,593,17
20090501|2008-11-12 09:30,12,583,584,582,584,14
20090501|2008-11-12 10:00,12,594.25,597.5,589,597.5,34
20090501|2008-11-12 11:00,12,595.25,597.5,595.25,597.5,26
20090501|2008-11-12 11:30,12,605.75,621.75,605.75,613,23
20090501|2008-11-12 12:00,12,616.5,616.5,604,604,9
20090501|2008-11-12 12:30,12,604.75,604.75,604.5,604.5,2
20090501|2008-11-12 13:00,12,606,607.25,601.5,601.5,7
20090501|2008-11-13 09:30,13,600,616,600,616,78
20090501|2008-11-13 10:00,13,618,618,617,617,8
20090501|2008-11-13 10:30,13,617,628,617,622.5,55
20090501|2008-11-13 11:00,13,611,613.25,605.75,605.75,12
20090501|2008-11-13 11:30,13,605.5,605.5,595.75,595.75,13
20090501|2008-11-13 12:00,13,594,598,591.5,597.5,12
20090501|2008-11-13 12:30,13,599.5,611.25,599.5,607,15
20090501|2008-11-13 13:00,13,603.75,615,603.75,604,26
20090501|2008-11-14 09:30,14,601.5,610,600.25,610,15
20090501|2008-11-14 10:00,14,610.75,611.75,610.75,611.75,3
20090501|2008-11-14 10:30,14,611,612.25,610,610,6
20090501|2008-11-14 11:00,14,606.25,606.25,606.25,606.25,1
20090501|2008-11-14 11:30,14,613.5,613.5,613.5,613.5,3
20090501|2008-11-14 12:00,14,615.25,616.5,615,616.5,7
20090501|2008-11-14 12:30,14,616.75,621.25,616.75,620,65
20090501|2008-11-14 13:00,14,618,619,616.5,619,5
20090501|2008-11-17 09:30,17,612,612,612,612,3
20090501|2008-11-17 10:00,17,614,614,604.75,604.75,14
20090501|2008-11-17 10:30,17,599.5,603.25,596.5,603,16
20090501|2008-11-17 11:00,17,600.25,600.25,596.5,599,18
20090501|2008-11-17 11:30,17,598.5,601,595.25,598,22
20090501|2008-11-17 12:00,17,597,597,597,597,2
20090501|2008-11-17 12:30,17,593.5,594.25,593,593,10
20090501|2008-11-17 13:00,17,591.75,593.75,589.75,592.25,22
20090501|2008-11-18 09:30,18,589.25,596.75,587.75,594.5,115
20090501|2008-11-18 10:00,18,594.75,599.25,594.5,597.25,41
20090501|2008-11-18 10:30,18,597.5,603.75,597.5,603,20
20090501|2008-11-18 11:00,18,601.75,601.75,601.75,601.75,1
20090501|2008-11-18 11:30,18,599,599,591.25,591.25,6
20090501|2008-11-18 12:00,18,594.25,594.5,589.75,589.75,11
20090501|2008-11-18 12:30,18,593.75,593.75,592.75,593,3
20090501|2008-11-18 13:00,18,592.75,592.75,586.75,588.25,5
20090501|2008-11-19 09:30,19,592,596.25,585,585,16
20090501|2008-11-19 10:30,19,584.5,588.25,583.75,588.25,48
20090501|2008-11-19 11:00,19,588.5,589.5,588.5,589.5,7
20090501|2008-11-19 11:30,19,589.75,592,589.75,591.25,11
20090501|2008-11-19 12:00,19,591.5,591.5,591.5,591.5,6
20090501|2008-11-19 12:30,19,587,588,585.25,585.25,31
20090501|2008-11-19 13:00,19,585,585,584,584.75,29
20090501|2008-11-20 09:30,20,575,575,562.25,566.5,58
20090501|2008-11-20 10:00,20,571.5,573,570.25,571.5,8
20090501|2008-11-20 10:30,20,572.25,574.25,572.25,573.5,14
20090501|2008-11-20 11:00,20,570,571,568.5,570.5,18
20090501|2008-11-20 11:30,20,570.75,574.5,570.5,574.5,9
20090501|2008-11-20 12:00,20,572.25,573,572.25,573,3
20090501|2008-11-20 12:30,20,574.25,575.75,574.25,575.75,6
20090501|2008-11-20 13:00,20,576,578,572.25,572.25,18
20090501|2008-11-20 23:30,21,570.5,570.5,570.5,570.5,1
20090501|2008-11-21 09:30,21,572.5,574.5,570.25,570.5,27
20090501|2008-11-21 10:00,21,569,569,566.75,566.75,15
20090501|2008-11-21 10:30,21,566.75,566.75,566.25,566.25,6
20090501|2008-11-21 12:00,21,564.5,564.5,561,561,9
20090501|2008-11-21 12:30,21,561,565.5,559.25,565.5,21
20090501|2008-11-21 13:00,21,565.75,565.75,560.25,560.25,10
20090501|2008-11-23 18:30,24,564.5,564.5,564.5,564.5,1
20090501|2008-11-24 09:30,24,565,615.5,565,598.25,115
20090501|2008-11-24 10:00,24,598.5,598.75,598.5,598.75,3
20090501|2008-11-24 10:30,24,594.25,597.75,594.25,597.75,24
20090501|2008-11-24 11:00,24,595.75,598,593.5,593.5,5
20090501|2008-11-24 12:00,24,591.25,591.25,591.25,591.25,3
20090501|2008-11-24 12:30,24,587.5,587.5,587.5,587.5,1
20090501|2008-11-24 13:00,24,594.5,594.5,588.75,592,8
20090501|2008-11-25 09:30,25,587.5,592.25,586.75,586.75,33
20090501|2008-11-25 10:00,25,588,588,585,586.5,12
20090501|2008-11-25 10:30,25,588,591.5,587.75,591.5,7
20090501|2008-11-25 11:00,25,591.5,594.75,591.5,594.75,20
20090501|2008-11-25 11:30,25,595,595.75,591.75,591.75,10
20090501|2008-11-25 12:00,25,592.25,596.5,592.25,596.5,11
20090501|2008-11-25 12:30,25,596.75,597.75,593.25,593.25,13
20090501|2008-11-25 13:00,25,591.75,591.75,587.25,589,9
20090501|2008-11-26 09:30,26,596.75,597.5,583.75,585.5,14
20090501|2008-11-26 10:00,26,586.5,587.5,586.5,587.5,9
20090501|2008-11-26 11:00,26,589.5,590.75,589.5,590.75,11
20090501|2008-11-26 11:30,26,589.5,589.75,589.5,589.75,5
20090501|2008-11-26 12:00,26,590.25,590.25,589.75,589.75,6
20090501|2008-11-26 13:00,26,591,591,587.5,588.25,10
20090501|2008-11-27 18:30,28,590.5,590.5,589.75,589.75,3
20090501|2008-11-28 09:30,28,586,592.25,586,592.25,21
20090501|2008-11-28 10:30,28,587.25,587.25,586.75,587,15
20090501|2008-11-28 11:00,28,584.5,586.5,584.25,586.5,39
20090501|2008-11-28 11:30,28,586.5,590.25,586.25,590,181
20090501|2008-12-01 09:30,1,574.5,574.5,560,560,25
20090501|2008-12-01 10:00,1,557.5,557.5,557.5,557.5,1
20090501|2008-12-01 10:30,1,561.75,562.25,561.5,561.75,12
20090501|2008-12-01 11:00,1,560,560,559.25,559.25,6
20090501|2008-12-01 11:30,1,559.75,559.75,559.75,559.75,1
20090501|2008-12-01 12:00,1,562,562,561,561,7
20090501|2008-12-01 12:30,1,560.75,561.25,560,561.25,6
20090501|2008-12-01 13:00,1,560,561.25,560,561.25,4
20090501|2008-12-01 18:00,2,562.75,562.75,562.75,562.75,2
20090501|2008-12-02 09:30,2,570.5,572,561.25,561.25,19
20090501|2008-12-02 10:00,2,562.5,562.5,562.25,562.25,3
20090501|2008-12-02 10:30,2,563.25,563.5,561.5,563.5,4
20090501|2008-12-02 11:00,2,567.25,567.5,567.25,567.5,3
20090501|2008-12-02 11:30,2,564.5,564.5,564.5,564.5,3
20090501|2008-12-02 12:00,2,565,565.75,565,565.75,7
20090501|2008-12-02 12:30,2,563.5,563.5,563.5,563.5,1
20090501|2008-12-02 13:00,2,564.5,564.5,562,564.5,17
20090501|2008-12-03 09:30,3,562.75,570.25,560,568.25,18
20090501|2008-12-03 10:00,3,571.25,571.25,569.5,570,19
20090501|2008-12-03 10:30,3,570,570.25,570,570.25,3
20090501|2008-12-03 11:00,3,568.25,568.25,568.25,568.25,1
20090501|2008-12-03 11:30,3,568.25,568.25,568.25,568.25,1
20090501|2008-12-03 12:00,3,566,566,562.75,562.75,12
20090501|2008-12-03 12:30,3,562.25,562.25,562.25,562.25,3
20090501|2008-12-03 13:00,3,557,558.5,557,558.5,4
20090501|2008-12-03 18:00,4,557.25,557.25,557.25,557.25,2
20090501|2008-12-04 04:30,4,553,553,553,553,1
20090501|2008-12-04 09:30,4,552.75,554.5,541.75,542.5,66
20090501|2008-12-04 10:00,4,540,540,536.5,539.25,22
20090501|2008-12-04 10:30,4,536.25,537.25,536.25,537.25,25
20090501|2008-12-04 11:00,4,537.5,538.5,530,530,44
20090501|2008-12-04 11:30,4,533,533,533,533,3
20090501|2008-12-04 12:00,4,531,531.5,530.75,530.75,14
20090501|2008-12-04 12:30,4,530,534.75,530,532.5,56
20090501|2008-12-04 13:00,4,532,535.25,524.5,525.25,78
20090501|2008-12-04 18:00,5,520,520,520,520,10
20090501|2008-12-05 01:00,5,519,519,519,519,1
20090501|2008-12-05 09:30,5,523.75,523.75,515,517,52
20090501|2008-12-05 10:00,5,518.5,520,516.25,516.25,85
20090501|2008-12-05 10:30,5,514.25,518,514.25,517.75,75
20090501|2008-12-05 11:00,5,518.75,520.5,518.75,518.75,91
20090501|2008-12-05 11:30,5,516,516,516,516,1
20090501|2008-12-05 12:00,5,513.25,513.75,513,513,11
20090501|2008-12-05 12:30,5,514,517.25,514,517.25,7
20090501|2008-12-05 13:00,5,520,522,514.5,514.5,11
20090501|2008-12-07 18:30,8,517.25,517.25,517,517,7
20090501|2008-12-07 19:00,8,517.5,517.5,517.5,517.5,1
20090501|2008-12-07 19:30,8,518.25,519.25,518.25,518.25,4
20090501|2008-12-07 21:30,8,519.75,519.75,519.75,519.75,1
20090501|2008-12-07 22:00,8,519.75,519.75,519.75,519.75,1
20090501|2008-12-08 01:30,8,520.25,522.75,520,522.75,7
20090501|2008-12-08 02:00,8,523.25,529.25,523.25,529.25,23
20090501|2008-12-08 09:30,8,529.75,536.75,529.75,536.75,30
20090501|2008-12-08 10:00,8,537.25,537.75,527.5,529.75,29
20090501|2008-12-08 10:30,8,530,531,530,530.25,33
20090501|2008-12-08 11:00,8,527,531.5,527,531.5,4
20090501|2008-12-08 12:00,8,528.25,528.75,528.25,528.75,7
20090501|2008-12-08 12:30,8,526.75,527.5,526.75,527.5,4
20090501|2008-12-08 13:00,8,526.75,529.75,526.75,529.5,10
20090501|2008-12-09 09:30,9,526,533.75,526,528.75,52
20090501|2008-12-09 10:30,9,531,532.25,531,532.25,3
20090501|2008-12-09 11:00,9,532.5,535.25,532.5,535.25,13
20090501|2008-12-09 12:00,9,532,532.25,531.75,531.75,6
20090501|2008-12-09 12:30,9,530.5,530.75,530,530.75,16
20090501|2008-12-09 13:00,9,526,526,526,526,1
20090501|2008-12-09 18:30,10,526,526,526,526,2
20090501|2008-12-09 22:00,10,525,525,525,525,2
20090501|2008-12-10 09:30,10,530.5,538,530.5,533.75,45
20090501|2008-12-10 10:00,10,533,533,533,533,1
20090501|2008-12-10 10:30,10,538.25,539.75,538.25,539.75,7
20090501|2008-12-10 11:00,10,540,542.75,540,541.5,22
20090501|2008-12-10 11:30,10,541.25,542.5,540.25,541.25,13
20090501|2008-12-10 12:00,10,541.75,543.5,541.75,543.5,26
20090501|2008-12-10 12:30,10,544.25,546,541,541.25,27
20090501|2008-12-10 13:00,10,541.25,543.75,534.5,542.75,17
20090501|2008-12-10 18:00,11,541.5,541.5,541.5,541.5,1
20090501|2008-12-11 09:30,11,540,546,538.25,542.25,23
20090501|2008-12-11 10:00,11,544.75,545,542.5,543.25,20
20090501|2008-12-11 10:30,11,543.75,543.75,543.25,543.5,15
20090501|2008-12-11 11:00,11,549.25,550.75,549.25,550.75,4
20090501|2008-12-11 11:30,11,550,551.5,548.25,551.5,4
20090501|2008-12-11 12:00,11,550.75,551,548.75,548.75,28
20090501|2008-12-11 12:30,11,550.75,550.75,544,544,25
20090501|2008-12-11 13:00,11,544.5,544.5,543.75,544.25,13
20090501|2008-12-12 09:30,12,531.75,536.25,529.5,536.25,28
20090501|2008-12-12 10:30,12,537.25,540.75,537.25,540.75,40
20090501|2008-12-12 11:00,12,541,546.25,541,546.25,37
20090501|2008-12-12 11:30,12,550.5,564.25,550.5,558,19
20090501|2008-12-12 12:00,12,556.75,556.75,554.25,554.25,6
20090501|2008-12-12 12:30,12,554.25,554.25,551,553.25,4
20090501|2008-12-12 13:00,12,556,557,547.5,547.5,23
20090501|2008-12-15 09:30,15,566.75,567.5,558.5,558.5,11
20090501|2008-12-15 10:00,15,558,560.75,556.5,560.75,8
20090501|2008-12-15 10:30,15,557.5,561,557.25,560.75,10
20090501|2008-12-15 11:00,15,560,560,560,560,1
20090501|2008-12-15 11:30,15,559,559,559,559,1
20090501|2008-12-15 12:00,15,555,557.5,555,557.5,13
20090501|2008-12-15 12:30,15,554,560,554,560,11
20090501|2008-12-15 13:00,15,559.5,560.5,552,552,11
20090501|2008-12-15 18:00,16,553,553.75,553,553.75,2
20090501|2008-12-16 09:30,16,555,560.5,554.5,560.5,48
20090501|2008-12-16 10:00,16,560.75,566,560.75,566,22
20090501|2008-12-16 10:30,16,564,574,564,574,30
20090501|2008-12-16 11:00,16,569.75,580.25,569.75,579,66
20090501|2008-12-16 11:30,16,576.75,577.75,575,575.5,17
20090501|2008-12-16 12:00,16,577.25,579.25,577.25,578,35
20090501|2008-12-16 12:30,16,577.5,577.5,577.5,577.5,4
20090501|2008-12-16 13:00,16,577.75,578,574.5,574.5,24
20090501|2008-12-16 18:00,17,580,580,580,580,5
20090501|2008-12-17 09:30,17,585,588.75,581,583,64
20090501|2008-12-17 10:00,17,581.25,581.25,574.75,575,99
20090501|2008-12-17 10:30,17,576.75,578,575.5,578,63
20090501|2008-12-17 11:00,17,583.75,584.5,583.75,584.5,2
20090501|2008-12-17 11:30,17,582.75,583.25,582.75,583.25,24
20090501|2008-12-17 12:00,17,580,582.5,580,582.5,11
20090501|2008-12-17 12:30,17,583,583,583,583,2
20090501|2008-12-17 13:00,17,580.75,590.75,580.75,589.75,17
20090501|2008-12-18 00:00,18,589.75,589.75,589.75,589.75,2
20090501|2008-12-18 03:30,18,590,590,590,590,1
20090501|2008-12-18 04:30,18,595.5,595.5,595.5,595.5,2
20090501|2008-12-18 09:30,18,595.5,596,591.5,593.75,31
20090501|2008-12-18 10:00,18,591,591,586.5,588.75,3
20090501|2008-12-18 10:30,18,589.25,589.25,589.25,589.25,2
20090501|2008-12-18 11:00,18,592.25,595.5,592.25,595.5,8
20090501|2008-12-18 11:30,18,593.5,593.5,593.5,593.5,1
20090501|2008-12-18 12:00,18,593.5,596.25,593.5,596.25,5
20090501|2008-12-18 12:30,18,593.5,593.5,593.5,593.5,7
20090501|2008-12-18 13:00,18,595,605,595,603,73
20090501|2008-12-19 09:30,19,592,596,592,592.25,23
20090501|2008-12-19 10:00,19,593.5,593.75,592,593,18
20090501|2008-12-19 10:30,19,595,595,594.5,594.75,5
20090501|2008-12-19 11:00,19,593,593.75,591.75,593.75,12
20090501|2008-12-19 11:30,19,594,594,593.75,593.75,6
20090501|2008-12-19 12:00,19,593.5,594,593,593,25
20090501|2008-12-19 12:30,19,593,595.25,593,594.75,31
20090501|2008-12-19 13:00,19,598,600.5,592.75,593.25,40
20090501|2008-12-21 18:00,22,592,592,592,592,5
20090501|2008-12-22 09:30,22,595.5,598,595.25,595.25,10
20090501|2008-12-22 10:00,22,594,596.75,594,596.75,5
20090501|2008-12-22 10:30,22,594.5,594.75,594.5,594.75,2
20090501|2008-12-22 11:00,22,595,595,592.75,592.75,12
20090501|2008-12-22 11:30,22,591.75,593.75,591.5,593.75,15
20090501|2008-12-22 12:00,22,594.5,595,594,594.75,9
20090501|2008-12-22 12:30,22,594.75,596.75,594.75,596.75,4
20090501|2008-12-22 13:00,22,597.25,599,597.25,599,9
20090501|2008-12-22 20:00,23,596,596,596,596,2
20090501|2008-12-23 09:30,23,586.25,589.5,586.25,589.5,11
20090501|2008-12-23 10:00,23,592,592,592,592,1
20090501|2008-12-23 10:30,23,591,591.25,591,591.25,2
20090501|2008-12-23 11:00,23,590.5,590.5,590.5,590.5,1
20090501|2008-12-23 11:30,23,595.25,597,595.25,597,4
20090501|2008-12-23 12:00,23,596.25,604,596.25,604,19
20090501|2008-12-23 12:30,23,604.5,606.25,602.75,602.75,12
20090501|2008-12-23 13:00,23,603.5,606.25,603.5,604.5,4
20090501|2008-12-24 09:30,24,602.5,609.5,602.5,609.5,9
20090501|2008-12-24 10:00,24,608,608,608,608,1
20090501|2008-12-24 11:00,24,609.5,609.75,609.5,609.75,4
20090501|2008-12-24 11:30,24,610,611,610,611,7
20090501|2008-12-26 09:30,26,613.5,629.25,613.5,629.25,161
20090501|2008-12-26 10:00,26,629,629,626.5,626.5,96
20090501|2008-12-26 10:30,26,626.25,628.25,626,626,63
20090501|2008-12-26 11:00,26,625.5,626.5,625.5,626.5,19
20090501|2008-12-26 11:30,26,627,627,626,626,33
20090501|2008-12-26 12:00,26,626,628,626,628,25
20090501|2008-12-26 12:30,26,627,627,626,627,36
20090501|2008-12-26 13:00,26,628,628,626,627.25,30
20090501|2008-12-29 03:00,29,638.5,639.25,638.5,639.25,19
20090501|2008-12-29 04:30,29,641,641.25,641,641.25,5
20090501|2008-12-29 05:00,29,642.75,642.75,642.75,642.75,1
20090501|2008-12-29 09:30,29,643,646.25,641.5,644.75,628
20090501|2008-12-29 10:00,29,644.5,646.75,642.75,642.75,284
20090501|2008-12-29 10:30,29,641,644,636.25,636.25,141
20090501|2008-12-29 11:00,29,637,637,625.75,626.25,20
20090501|2008-12-29 11:30,29,625,625,621.5,622.5,5
20090501|2008-12-29 12:00,29,621.75,621.75,621.75,621.75,1
20090501|2008-12-29 12:30,29,629,629,626.5,626.5,3
20090501|2008-12-29 13:00,29,619,621.5,619,621.5,7
20090501|2008-12-29 19:30,30,622.5,622.5,622.5,622.5,1
20090501|2008-12-29 23:00,30,623.5,623.5,623.5,623.5,1
20090501|2008-12-29 23:30,30,623.5,623.5,623.5,623.5,2
20090501|2008-12-30 01:30,30,623.5,623.5,623.5,623.5,1
20090501|2008-12-30 09:30,30,621,621.25,616.5,621.25,59
20090501|2008-12-30 10:00,30,619.75,626.25,619.5,626.25,12
20090501|2008-12-30 10:30,30,625.25,626,625.25,625.5,14
20090501|2008-12-30 11:00,30,625.25,632.25,625.25,629.5,59
20090501|2008-12-30 11:30,30,629.25,629.25,626.25,626.25,6
20090501|2008-12-30 12:00,30,625,629.5,624.5,629.5,56
20090501|2008-12-30 12:30,30,627.5,629.5,627.5,629.5,25
20090501|2008-12-30 13:00,30,629,634.5,629,632,18
20090501|2008-12-30 18:00,31,632,632,632,632,1
20090501|2008-12-30 19:00,31,625.5,625.5,625.5,625.5,1
20090501|2008-12-31 09:30,31,624.5,624.5,623.5,623.5,3
20090501|2008-12-31 10:00,31,624.75,626,624.25,625,53
20090501|2008-12-31 10:30,31,626.25,627.25,626.25,627.25,6
20090501|2008-12-31 11:00,31,625.75,629,625.75,629,23
20090501|2008-12-31 11:30,31,625.75,628,625.75,628,28
20090501|2008-12-31 12:00,31,632.25,632.25,631,631,2
20090501|2008-12-31 12:30,31,633,633.25,629,632,10
20090501|2008-12-31 13:00,31,629.75,642,627,642,28
20090501|2009-01-02 09:30,2,641.25,643.75,625.5,630.75,71
20090501|2009-01-02 10:00,2,636.25,641.5,636.25,641.5,10
20090501|2009-01-02 10:30,2,642,645,641.5,641.5,93
20090501|2009-01-02 11:00,2,639.5,639.5,634.75,636.25,74
20090501|2009-01-02 11:30,2,638,638.75,631.5,631.5,21
20090501|2009-01-02 12:00,2,631.25,635,631.25,635,17
20090501|2009-01-02 12:30,2,634.75,634.75,634.75,634.75,1
20090501|2009-01-02 13:00,2,639.25,643.25,638.5,643.25,21
20090501|2009-01-04 18:00,5,644.75,645,644.75,645,2
20090501|2009-01-05 09:30,5,635.75,635.75,632,634,94
20090501|2009-01-05 10:00,5,632.25,632.25,632.25,632.25,10
20090501|2009-01-05 10:30,5,633.5,633.5,633.5,633.5,1
20090501|2009-01-05 11:00,5,634.75,638.5,634.75,638.5,5
20090501|2009-01-05 12:00,5,641.75,641.75,641.75,641.75,1
20090501|2009-01-05 12:30,5,639.25,640.5,639.25,640.5,47
20090501|2009-01-05 13:00,5,643.75,648.5,643.5,648.5,31
20090501|2009-01-06 04:00,6,652,654,652,654,16
20090501|2009-01-06 09:30,6,651.5,663.75,651.5,660.75,115
20090501|2009-01-06 10:00,6,659.75,663,659,660,181
20090501|2009-01-06 10:30,6,662,666,662,664.75,60
20090501|2009-01-06 11:00,6,666,675,666,675,177
20090501|2009-01-06 11:30,6,672.75,678,672.25,673,136
20090501|2009-01-06 12:00,6,675.25,676,672.75,672.75,23
20090501|2009-01-06 12:30,6,671.75,676,669.75,674,65
20090501|2009-01-06 13:00,6,673.25,679.75,673.25,679.5,26
20090501|2009-01-06 18:00,7,677.5,677.5,677,677,3
20090501|2009-01-07 09:30,7,672,672,661.25,665.5,83
20090501|2009-01-07 10:00,7,663.25,665.25,660.25,665.25,72
20090501|2009-01-07 10:30,7,663.75,665.75,663,665.75,69
20090501|2009-01-07 11:00,7,663.25,663.25,662,662,5
20090501|2009-01-07 11:30,7,662,662,658.5,659,18
20090501|2009-01-07 12:00,7,658.25,659.75,658.25,659.25,24
20090501|2009-01-07 12:30,7,658.75,663.75,658.75,660,11
20090501|2009-01-07 13:00,7,659,660,647.25,647.25,27
20090501|2009-01-07 18:00,8,645.25,646.25,645,645.75,9
20090501|2009-01-07 18:30,8,645,645,645,645,3
20090501|2009-01-07 19:00,8,643.75,643.75,643.75,643.75,3
20090501|2009-01-07 21:00,8,640.75,640.75,640.75,640.75,1
20090501|2009-01-08 09:30,8,641.5,646,635.75,646,39
20090501|2009-01-08 10:00,8,642.25,648.25,642.25,646,45
20090501|2009-01-08 10:30,8,647.5,650.5,646.25,650.5,12
20090501|2009-01-08 11:00,8,648,652,648,650.25,28
20090501|2009-01-08 11:30,8,652,655.25,651.75,654.25,37
20090501|2009-01-08 12:00,8,652.25,653.5,650.25,651,52
20090501|2009-01-08 12:30,8,651,651,651,651,98
20090501|2009-01-08 13:00,8,645,649,645,647.25,23
20090501|2009-01-08 18:00,9,644.75,645.75,644.75,645.75,7
20090501|2009-01-08 18:30,9,650.75,650.75,650.75,650.75,1
20090501|2009-01-08 19:00,9,650.75,650.75,650.75,650.75,1
20090501|2009-01-09 09:30,9,652.5,656,652,656,24
20090501|2009-01-09 10:00,9,655,655,653.75,653.75,3
20090501|2009-01-09 10:30,9,658.75,659,658.75,659,53
20090501|2009-01-09 11:00,9,659,659,657.75,657.75,5
20090501|2009-01-09 11:30,9,658,658,658,658,1
20090501|2009-01-09 12:00,9,656.25,656.25,656.25,656.25,1
20090501|2009-01-09 12:30,9,660,662.25,660,661.75,107
20090501|2009-01-09 13:00,9,662,662.5,658.5,662.5,35
20090501|2009-01-11 18:00,12,662.5,665,662.5,665,3
20090501|2009-01-12 09:30,12,639.5,639.5,613.5,619,84
20090501|2009-01-12 10:00,12,618.75,619.75,617,618.5,23
20090501|2009-01-12 10:30,12,618.5,618.5,616.25,618,169
20090501|2009-01-12 11:00,12,615.75,615.75,610.75,610.75,70
20090501|2009-01-12 11:30,12,611,614,611,614,20
20090501|2009-01-12 12:00,12,613,613,611,611,7
20090501|2009-01-12 12:30,12,608,609,608,609,14
20090501|2009-01-12 13:00,12,608,608,607,607,8
20090501|2009-01-13 01:00,13,605,605,605,605,1
20090501|2009-01-13 09:30,13,605,618.75,604.75,616.5,134
20090501|2009-01-13 10:00,13,616.5,626,616.5,622.25,21
20090501|2009-01-13 10:30,13,623.25,623.25,623.25,623.25,2
20090501|2009-01-13 11:00,13,618.25,618.25,618.25,618.25,1
20090501|2009-01-13 11:30,13,615.25,615.25,610,610,11
20090501|2009-01-13 12:00,13,612,612,612,612,6
20090501|2009-01-13 12:30,13,613.5,613.5,609.25,609.25,14
20090501|2009-01-13 13:00,13,609.75,609.75,607.5,607.5,10
20090501|2009-01-13 19:00,14,615.75,615.75,615.75,615.75,1
20090501|2009-01-14 09:30,14,607.75,607.75,601.5,602.75,29
20090501|2009-01-14 10:00,14,603,613,603,612.5,26
20090501|2009-01-14 10:30,14,617.25,617.25,616.25,616.25,4
20090501|2009-01-14 11:00,14,612.75,612.75,612.5,612.5,4
20090501|2009-01-14 11:30,14,611,615,611,615,11
20090501|2009-01-14 12:00,14,613.5,613.5,611.25,611.25,4
20090501|2009-01-14 12:30,14,611,612.5,605,605,8
20090501|2009-01-14 13:00,14,604.75,610.25,604.75,610.25,23
20090501|2009-01-14 18:00,15,609.75,610,609.75,610,6
20090501|2009-01-15 03:30,15,609.25,609.25,609.25,609.25,1
20090501|2009-01-15 09:30,15,607.5,611.5,604.5,611.5,21
20090501|2009-01-15 10:00,15,604.5,610,603,610,19
20090501|2009-01-15 10:30,15,611.75,614.5,608,609,53
20090501|2009-01-15 11:00,15,609.5,609.5,606,606,3
20090501|2009-01-15 11:30,15,604,604,604,604,3
20090501|2009-01-15 12:00,15,604.25,606.25,604.25,606.25,3
20090501|2009-01-15 12:30,15,607.5,607.5,605,605,124
20090501|2009-01-15 13:00,15,604.25,606.75,604.25,606.75,5
20090501|2009-01-15 20:00,16,611,611,611,611,2
20090501|2009-01-15 22:30,16,611.75,611.75,611.75,611.75,2
20090501|2009-01-16 09:30,16,614.75,620,614.75,618,64
20090501|2009-01-16 10:00,16,619.75,620.25,617,617.25,37
20090501|2009-01-16 10:30,16,619,619.25,615,615,23
20090501|2009-01-16 11:00,16,615.5,618.5,615.5,618.5,6
20090501|2009-01-16 12:00,16,614.75,615.5,614,615.5,49
20090501|2009-01-16 12:30,16,617.75,618,617.75,618,3
20090501|2009-01-16 13:00,16,620.5,621.25,615.75,621.25,41
20090501|2009-01-19 18:30,20,624,624,624,624,2
20090501|2009-01-19 19:30,20,620,620,620,620,2
20090501|2009-01-20 09:30,20,614.25,620.25,614.25,620.25,24
20090501|2009-01-20 10:00,20,617,617.25,606.5,607.25,13
20090501|2009-01-20 10:30,20,605.25,609,605.25,607.5,24
20090501|2009-01-20 11:00,20,605,605,605,605,2
20090501|2009-01-20 11:30,20,605,606,602.75,602.75,61
20090501|2009-01-20 12:00,20,603.25,605,601,603.5,8
20090501|2009-01-20 12:30,20,602.5,602.5,594.5,595,53
20090501|2009-01-20 13:00,20,592,596,592,592,12
20090501|2009-01-21 09:30,21,596.75,598,592.5,595,68
20090501|2009-01-21 10:00,21,596,597.25,594.25,594.25,18
20090501|2009-01-21 10:30,21,599.25,599.25,599.25,599.25,5
20090501|2009-01-21 11:00,21,598.75,599,596.25,596.5,15
20090501|2009-01-21 11:30,21,596.5,598.5,596.5,598.5,17
20090501|2009-01-21 12:00,21,599.25,603,599.25,602,27
20090501|2009-01-21 12:30,21,604.75,605,604.75,605,11
20090501|2009-01-21 13:00,21,608,611.25,608,610.75,8
20090501|2009-01-21 18:00,22,611,611,611,611,1
20090501|2009-01-22 09:30,22,610.75,611,603.5,603.5,23
20090501|2009-01-22 10:00,22,602.75,603,602.75,603,2
20090501|2009-01-22 10:30,22,603.25,605.75,603.25,605.75,21
20090501|2009-01-22 11:00,22,605.5,606,605,606,16
20090501|2009-01-22 11:30,22,605,609.75,605,609.75,59
20090501|2009-01-22 12:00,22,608,608,604.5,604.5,12
20090501|2009-01-22 12:30,22,603,606.5,603,606.5,209
20090501|2009-01-22 13:00,22,607,607.75,606.75,607.5,79
20090501|2009-01-22 18:00,23,607,607,607,607,20
20090501|2009-01-23 09:30,23,601.25,610.25,600.25,610.25,54
20090501|2009-01-23 10:00,23,611,633.5,611,629,76
20090501|2009-01-23 10:30,23,627,627.5,623,623.25,15
20090501|2009-01-23 11:00,23,623,628.5,622.75,628.5,74
20090501|2009-01-23 11:30,23,624.5,625.5,624.5,625.5,22
20090501|2009-01-23 12:00,23,626.5,628.5,626.5,626.75,41
20090501|2009-01-23 12:30,23,628.5,631.25,624.25,624.25,18
20090501|2009-01-23 13:00,23,620.25,623,617,623,25
20090501|2009-01-25 21:30,26,624,624,624,624,3
20090501|2009-01-25 22:00,26,624,624,624,624,9
20090501|2009-01-26 04:30,26,624,624,624,624,38
20090501|2009-01-26 05:30,26,631,631,631,631,2
20090501|2009-01-26 09:30,26,635,645.25,634.5,644.75,102
20090501|2009-01-26 10:00,26,645,645,642,645,84
20090501|2009-01-26 10:30,26,643.5,645.75,643.5,645.75,8
20090501|2009-01-26 11:00,26,643,643,630.5,630.5,12
20090501|2009-01-26 11:30,26,630.5,631,628.5,630.25,38
20090501|2009-01-26 12:00,26,632.5,632.75,632.5,632.75,3
20090501|2009-01-26 12:30,26,633,633,632,632,9
20090501|2009-01-26 13:00,26,629.5,632.25,629.5,631.5,5
20090501|2009-01-26 18:00,27,631.75,632,631.75,632,4
20090501|2009-01-27 09:30,27,629,629.75,606.5,622.5,142
20090501|2009-01-27 10:00,27,622.75,627.25,622.5,627.25,24
20090501|2009-01-27 10:30,27,627.25,629.5,626.75,627,22
20090501|2009-01-27 11:00,27,626,629.75,625.75,629.75,50
20090501|2009-01-27 11:30,27,631,632,627.5,627.5,20
20090501|2009-01-27 12:00,27,628.75,628.75,626,626,2
20090501|2009-01-27 12:30,27,624.5,624.5,624,624.5,8
20090501|2009-01-27 13:00,27,623.75,626,623.5,626,21
20090501|2009-01-27 18:00,28,626,626,625.25,625.25,12
20090501|2009-01-27 18:30,28,622.5,622.5,622.5,622.5,1
20090501|2009-01-27 22:00,28,624.25,624.25,624.25,624.25,2
20090501|2009-01-27 22:30,28,623.75,623.75,623.75,623.75,1
20090501|2009-01-28 09:30,28,624.5,633,624.5,633,65
20090501|2009-01-28 10:00,28,628.25,629.5,628.25,629.5,5
20090501|2009-01-28 10:30,28,628.5,632.5,628.5,632.5,14
20090501|2009-01-28 11:00,28,636.5,636.5,635.25,635.25,5
20090501|2009-01-28 11:30,28,634,634,634,634,1
20090501|2009-01-28 12:00,28,635.25,636.75,635.25,636.75,13
20090501|2009-01-28 12:30,28,638.75,639,638.75,639,3
20090501|2009-01-28 13:00,28,636.5,637.25,635,637.25,18
20090501|2009-01-28 22:00,29,634,634,634,634,1
20090501|2009-01-29 09:30,29,627.75,627.75,622,622.25,107
20090501|2009-01-29 10:00,29,619.25,619.75,615.75,619,72
20090501|2009-01-29 10:30,29,620.25,622.75,620.25,621,31
20090501|2009-01-29 11:00,29,621,621,618.5,619,8
20090501|2009-01-29 12:00,29,619,619.25,618.5,618.75,58
20090501|2009-01-29 12:30,29,619.5,619.5,619.5,619.5,2
20090501|2009-01-29 13:00,29,617,621,617,620.25,12
20090501|2009-01-29 18:00,30,619.25,623,619.25,622.5,3
20090501|2009-01-29 20:00,30,621,621,621,621,2
20090501|2009-01-29 21:30,30,620.75,620.75,620.75,620.75,1
20090501|2009-01-29 22:30,30,620.75,620.75,620.75,620.75,1
20090501|2009-01-29 23:00,30,621.25,621.25,621.25,621.25,1
20090501|2009-01-30 00:30,30,621.75,621.75,621.75,621.75,1
20090501|2009-01-30 02:30,30,621.75,622.25,621.75,622.25,5
20090501|2009-01-30 04:00,30,615,615,615,615,1
20090501|2009-01-30 09:30,30,617.5,620.25,616,619.75,80
20090501|2009-01-30 10:00,30,622.5,623.25,622.5,623.25,5
20090501|2009-01-30 10:30,30,623.25,624.25,623,624.25,7
20090501|2009-01-30 11:00,30,623.5,623.5,622.75,622.75,3
20090501|2009-01-30 11:30,30,622.25,622.25,622.25,622.25,1
20090501|2009-01-30 12:00,30,623.5,624,623.5,624,2
20090501|2009-01-30 12:30,30,621.5,621.5,618.75,618.75,84
20090501|2009-01-30 13:00,30,617.5,618,610.5,610.5,63
20090501|2009-02-01 18:00,2,608.5,608.5,608,608,4
20090501|2009-02-01 19:00,2,608,608,608,608,1
20090501|2009-02-02 09:30,2,605.5,606,597.25,600.5,220
20090501|2009-02-02 10:00,2,600.5,600.5,596.75,598.5,51
20090501|2009-02-02 10:30,2,598.75,601.5,598.75,601.5,12
20090501|2009-02-02 11:00,2,605,611,605,608.5,83
20090501|2009-02-02 11:30,2,608.5,609.25,605.5,605.5,23
20090501|2009-02-02 12:00,2,607,607.75,605.25,606,16
20090501|2009-02-02 12:30,2,607,607,607,607,7
20090501|2009-02-02 13:00,2,607.5,612.25,605,605.25,18
20090501|2009-02-02 18:00,3,602.75,605.5,602.75,605,8
20090501|2009-02-03 04:00,3,605,605,605,605,2
20090501|2009-02-03 04:30,3,602,602,602,602,3
20090501|2009-02-03 09:30,3,600,602,597.75,602,107
20090501|2009-02-03 10:00,3,601.5,602,600,600.25,91
20090501|2009-02-03 10:30,3,601,601,599.25,599.75,23
20090501|2009-02-03 11:00,3,599.75,600,598.75,598.75,18
20090501|2009-02-03 11:30,3,600,600.25,598,599,21
20090501|2009-02-03 12:00,3,600.25,600.25,598.25,598.25,7
20090501|2009-02-03 12:30,3,596.5,597,595,597,103
20090501|2009-02-03 13:00,3,597.25,599,593,593,79
20090501|2009-02-03 21:30,4,595,595,595,595,2
20090501|2009-02-04 04:00,4,597.25,597.25,597.25,597.25,15
20090501|2009-02-04 09:30,4,605,605,596,597,356
20090501|2009-02-04 10:00,4,596.5,596.5,586,586,37
20090501|2009-02-04 10:30,4,584.75,584.75,584,584.5,11
20090501|2009-02-04 11:00,4,584.75,585.25,582,582,203
20090501|2009-02-04 11:30,4,583,583,582.75,583,30
20090501|2009-02-04 12:00,4,581.5,588.75,581.5,588.5,96
20090501|2009-02-04 12:30,4,588.5,589.25,587,588,81
20090501|2009-02-04 13:00,4,586,586.5,583.25,583.25,83
20090501|2009-02-04 18:00,5,580,585.5,580,585.5,9
20090501|2009-02-04 19:00,5,584.5,584.5,584.5,584.5,1
20090501|2009-02-04 21:00,5,585,585,585,585,2
20090501|2009-02-04 21:30,5,585,585,585,585,1
20090501|2009-02-05 09:30,5,587.75,594.5,585,593.5,138
20090501|2009-02-05 10:00,5,596.75,603,596.75,599.25,139
20090501|2009-02-05 10:30,5,601,601,597.25,600.75,38
20090501|2009-02-05 11:00,5,603,604.75,602,602.25,66
20090501|2009-02-05 11:30,5,601.25,601.25,598.25,599.75,89
20090501|2009-02-05 12:00,5,602,607.25,602,607.25,59
20090501|2009-02-05 12:30,5,605,606,604,605,12
20090501|2009-02-05 13:00,5,605.25,606,601,601,46
20090501|2009-02-05 18:00,6,600.5,600.75,600.5,600.75,2
20090501|2009-02-05 19:00,6,604,604,604,604,1
20090501|2009-02-05 19:30,6,603.5,603.75,601,601.5,50
20090501|2009-02-05 20:30,6,602.25,602.25,602.25,602.25,6
20090501|2009-02-05 21:00,6,602.5,602.5,602.5,602.5,2
20090501|2009-02-05 21:30,6,602,602,601.5,601.5,2
20090501|2009-02-05 22:00,6,601.5,602.75,601.5,602,18
20090501|2009-02-05 22:30,6,601.5,602,601.5,601.5,22
20090501|2009-02-06 00:30,6,602,602,600.75,601,41
20090501|2009-02-06 01:00,6,601.5,601.5,601,601,35
20090501|2009-02-06 01:30,6,600.25,600.75,600,600,25
20090501|2009-02-06 03:00,6,601,601.5,601,601.5,10
20090501|2009-02-06 03:30,6,601,601.25,601,601.25,40
20090501|2009-02-06 04:30,6,607,607,607,607,5
20090501|2009-02-06 09:30,6,606,607.5,596.5,601,167
20090501|2009-02-06 10:00,6,598.25,602.5,598,601.25,26
20090501|2009-02-06 10:30,6,602.75,605.5,601,601.75,101
20090501|2009-02-06 11:00,6,600,601,599,599.25,13
20090501|2009-02-06 11:30,6,598,598,595.75,596.5,27
20090501|2009-02-06 12:00,6,596,600,595.5,600,8
20090501|2009-02-06 12:30,6,600,604.75,600,604.75,39
20090501|2009-02-06 13:00,6,604,604.5,594.25,598.25,120
20090501|2009-02-08 18:00,9,597.5,600,597.5,600,6
20090501|2009-02-08 20:30,9,599,599,599,599,1
20090501|2009-02-08 21:30,9,600.75,600.75,600.75,600.75,1
20090501|2009-02-09 09:30,9,606,614,605.25,610.25,164
20090501|2009-02-09 10:00,9,611.5,614,610.5,611,41
20090501|2009-02-09 10:30,9,609.5,610,607,607.75,45
20090501|2009-02-09 11:00,9,607.75,610,607.75,610,41
20090501|2009-02-09 11:30,9,610,611,609.75,611,60
20090501|2009-02-09 12:00,9,611,611,610,610,2
20090501|2009-02-09 12:30,9,612,612.75,605.5,605.5,73
20090501|2009-02-09 13:00,9,604.5,605.25,603,604,124
20090501|2009-02-10 02:30,10,606,606,606,606,5
20090501|2009-02-10 03:30,10,603.5,603.5,603,603,6
20090501|2009-02-10 04:00,10,603,603,603,603,14
20090501|2009-02-10 09:30,10,606,606,589.5,592.5,72
20090501|2009-02-10 10:00,10,591.5,594,588.25,594,41
20090501|2009-02-10 10:30,10,595.5,595.5,594,594,8
20090501|2009-02-10 11:00,10,596,596,595.5,595.5,11
20090501|2009-02-10 11:30,10,596.75,601.25,596.75,599.25,59
20090501|2009-02-10 12:00,10,599.75,599.75,595,595,15
20090501|2009-02-10 12:30,10,597.75,597.75,597.75,597.75,4
20090501|2009-02-10 13:00,10,598.5,598.5,595.5,597,19
20090501|2009-02-10 18:00,11,595,595,594.75,595,9
20090501|2009-02-10 18:30,11,595.5,596.25,595.5,596.25,3
20090501|2009-02-11 09:30,11,592,597.5,592,596,164
20090501|2009-02-11 10:00,11,595.25,595.25,589.25,591.25,142
20090501|2009-02-11 10:30,11,591,592.75,590.75,592.75,49
20090501|2009-02-11 11:00,11,593,594.75,592,594.25,47
20090501|2009-02-11 11:30,11,593.5,594,590.75,590.75,33
20090501|2009-02-11 12:00,11,591.75,592.5,589.75,589.75,114
20090501|2009-02-11 12:30,11,589.5,589.5,586.75,587.25,256
20090501|2009-02-11 13:00,11,588,590,586.5,586.5,169
20090501|2009-02-11 18:00,12,588,589,586.25,589,25
20090501|2009-02-11 19:30,12,590,590,590,590,5
20090501|2009-02-11 20:00,12,589.75,589.75,589.75,589.75,1
20090501|2009-02-11 22:30,12,590,590,590,590,5
20090501|2009-02-12 04:30,12,586.25,586.25,586.25,586.25,4
20090501|2009-02-12 05:00,12,586.25,586.25,586.25,586.25,1
20090501|2009-02-12 05:30,12,586,586,586,586,8
20090501|2009-02-12 09:30,12,587.5,591,584.5,590,262
20090501|2009-02-12 10:00,12,590.25,594,590,590.75,130
20090501|2009-02-12 10:30,12,591,591.25,589,591,112
20090501|2009-02-12 11:00,12,589.75,590,588.25,590,85
20090501|2009-02-12 11:30,12,591,591.5,589.25,589.25,63
20090501|2009-02-12 12:00,12,589.75,589.75,589,589,9
20090501|2009-02-12 12:30,12,588,589,585.5,589,56
20090501|2009-02-12 13:00,12,589,589,582.25,583.5,128
20090501|2009-02-12 18:00,13,584.75,584.75,584.75,584.75,7
20090501|2009-02-12 21:00,13,587.5,587.5,587.5,587.5,10
20090501|2009-02-12 23:30,13,587.75,587.75,587.75,587.75,16
20090501|2009-02-13 05:00,13,583.5,583.5,583.5,583.5,1
20090501|2009-02-13 05:30,13,583.25,583.25,583.25,583.25,2
20090501|2009-02-13 09:30,13,586,588.75,584.5,587,163
20090501|2009-02-13 10:00,13,587,588,586.25,587.25,32
20090501|2009-02-13 10:30,13,586.75,587,583.25,583.5,127
20090501|2009-02-13 11:00,13,583.5,583.75,581.25,583,157
20090501|2009-02-13 11:30,13,582.75,583.75,582,582,22
20090501|2009-02-13 12:00,13,582.25,584.25,581.25,583.25,17
20090501|2009-02-13 12:30,13,582.75,582.75,581.5,581.5,25
20090501|2009-02-13 13:00,13,582,584.25,581.25,584.25,113
20090501|2009-02-16 18:00,17,581.25,581.25,581.25,581.25,5
20090501|2009-02-16 18:30,17,584,584,584,584,2
20090501|2009-02-16 20:00,17,582.75,583,582.75,583,2
20090501|2009-02-16 23:30,17,583,583,583,583,26
20090501|2009-02-17 00:30,17,583,583,583,583,1
20090501|2009-02-17 02:00,17,583,583,583,583,3
20090501|2009-02-17 02:30,17,583,583,583,583,63
20090501|2009-02-17 03:00,17,583,583,583,583,34
20090501|2009-02-17 03:30,17,583,583,583,583,40
20090501|2009-02-17 04:00,17,581,581,581,581,3
20090501|2009-02-17 04:30,17,580,580,580,580,5
20090501|2009-02-17 05:00,17,580,580,580,580,14
20090501|2009-02-17 05:30,17,579,579,578,578,13
20090501|2009-02-17 09:30,17,576,576,565,566.75,523
20090501|2009-02-17 10:00,17,566.75,568.25,565,567.75,134
20090501|2009-02-17 10:30,17,568,569.75,568,569.75,24
20090501|2009-02-17 11:00,17,568.75,570,568.5,569.25,50
20090501|2009-02-17 11:30,17,569.25,569.5,567.5,567.5,26
20090501|2009-02-17 12:00,17,567.25,567.25,565,565.5,80
20090501|2009-02-17 12:30,17,563.75,564.75,559.5,559.75,169
20090501|2009-02-17 13:00,17,559.75,561.25,559,560,287
20090501|2009-02-17 18:00,18,560,561.75,560,561.75,27
20090501|2009-02-17 19:00,18,560,560,560,560,14
20090501|2009-02-17 20:30,18,559.25,559.25,559,559,4
20090501|2009-02-17 21:30,18,559,559,559,559,2
20090501|2009-02-18 03:00,18,558,558,558,558,7
20090501|2009-02-18 03:30,18,558,558,558,558,13
20090501|2009-02-18 04:00,18,555,555,555,555,55
20090501|2009-02-18 05:30,18,555,555,555,555,4
20090501|2009-02-18 09:30,18,556,560,553.25,559,746
20090501|2009-02-18 10:00,18,559.75,560.25,557.5,557.5,177
20090501|2009-02-18 10:30,18,557.5,557.5,554.25,554.25,62
20090501|2009-02-18 11:00,18,555,556,555,555.5,50
20090501|2009-02-18 11:30,18,556,556,554,554,29
20090501|2009-02-18 12:00,18,555,556.5,555,555,33
20090501|2009-02-18 12:30,18,554,555,553,555,53
20090501|2009-02-18 13:00,18,555,555.5,552.75,554,277
20090501|2009-02-18 18:00,19,554.5,554.5,554.25,554.25,7
20090501|2009-02-18 18:30,19,557.75,558,557.75,558,9
20090501|2009-02-18 20:00,19,558.25,558.25,558.25,558.25,4
20090501|2009-02-19 05:30,19,557,557,557,557,2
20090501|2009-02-19 09:30,19,560,562.5,558.25,559,394
20090501|2009-02-19 10:00,19,559.25,563,559,562.5,490
20090501|2009-02-19 10:30,19,562.5,565.25,562.5,562.75,158
20090501|2009-02-19 11:00,19,562,563.75,561.75,563.75,124
20090501|2009-02-19 11:30,19,563.5,567.75,563.25,566.5,71
20090501|2009-02-19 12:00,19,567.75,568.25,565.25,566,116
20090501|2009-02-19 12:30,19,566.25,566.5,565,565.25,185
20090501|2009-02-19 13:00,19,565,565.75,563.25,565,143
20090501|2009-02-19 18:00,20,566,569.75,566,568.5,50
20090501|2009-02-19 20:30,20,568.25,568.25,568.25,568.25,1
20090501|2009-02-19 21:00,20,568.25,568.25,568,568.25,7
20090501|2009-02-20 03:30,20,566,566,565.5,565.5,3
20090501|2009-02-20 04:00,20,565,565,565,565,50
20090501|2009-02-20 04:30,20,563.75,563.75,563.75,563.75,1
20090501|2009-02-20 09:30,20,559.5,562.75,557.5,561,449
20090501|2009-02-20 10:00,20,560.75,560.75,551.75,552,427
20090501|2009-02-20 10:30,20,552.75,557.25,552.75,556.5,88
20090501|2009-02-20 11:00,20,557,559,557,558.25,118
20090501|2009-02-20 11:30,20,557.75,557.75,556.5,557.5,12
20090501|2009-02-20 12:00,20,557.5,557.5,556.5,557.25,73
20090501|2009-02-20 12:30,20,557,558.75,557,558.5,74
20090501|2009-02-20 13:00,20,558.5,563.75,557,563.75,314
20090501|2009-02-22 18:00,23,563.75,564,559,562,88
20090501|2009-02-22 19:30,23,561,562.25,560,561,22
20090501|2009-02-22 20:00,23,563,563,563,563,10
20090501|2009-02-22 20:30,23,563,563,563,563,1
20090501|2009-02-22 22:30,23,564.25,564.25,564.25,564.25,3
20090501|2009-02-22 23:00,23,564.25,564.25,564.25,564.25,1
20090501|2009-02-23 01:30,23,565.75,565.75,565.75,565.75,5
20090501|2009-02-23 03:30,23,568,568,568,568,1
20090501|2009-02-23 05:00,23,570.75,570.75,570.75,570.75,3
20090501|2009-02-23 09:30,23,572,572,559.25,559.25,693
20090501|2009-02-23 10:00,23,559.75,562,556,562,189
20090501|2009-02-23 10:30,23,561.5,561.5,557.75,557.75,57
20090501|2009-02-23 11:00,23,557,559.5,556.75,559,131
20090501|2009-02-23 11:30,23,559.25,559.25,556,557.5,75
20090501|2009-02-23 12:00,23,558.75,561,557.25,558.5,83
20090501|2009-02-23 12:30,23,558,560.5,556.75,556.75,206
20090501|2009-02-23 13:00,23,556.5,558.25,556,556.25,158
20090501|2009-02-23 18:00,24,555,555.25,555,555,10
20090501|2009-02-23 23:00,24,555.75,555.75,555.75,555.75,5
20090501|2009-02-24 00:30,24,556,556,556,556,1
20090501|2009-02-24 02:00,24,556.5,556.75,556.5,556.75,3
20090501|2009-02-24 02:30,24,557.75,557.75,557.75,557.75,1
20090501|2009-02-24 09:30,24,554.75,556.25,553,553.5,378
20090501|2009-02-24 10:00,24,553.75,554.5,552.75,553,176
20090501|2009-02-24 10:30,24,553.25,554,553,553.25,71
20090501|2009-02-24 11:00,24,553.5,555.5,553.5,555.5,183
20090501|2009-02-24 11:30,24,555.75,560.5,555.75,559.75,493
20090501|2009-02-24 12:00,24,559.5,561,559,561,135
20090501|2009-02-24 12:30,24,561,562.25,560.25,562.25,99
20090501|2009-02-24 13:00,24,562,565,561.75,562,233
20090501|2009-02-24 18:00,25,562.5,565,561.25,563.5,42
20090501|2009-02-24 19:30,25,564,564,564,564,7
20090501|2009-02-24 20:00,25,563.5,563.5,563.5,563.5,1
20090501|2009-02-24 20:30,25,563.25,563.25,563.25,563.25,1
20090501|2009-02-24 21:30,25,564,564,564,564,1
20090501|2009-02-24 23:30,25,563.25,563.25,563.25,563.25,5
20090501|2009-02-25 05:30,25,562,562,562,562,1
20090501|2009-02-25 09:30,25,561.75,562.75,557.5,557.75,405
20090501|2009-02-25 10:00,25,557.75,566.75,557.75,565.75,288
20090501|2009-02-25 10:30,25,565.5,568.25,565,566,274
20090501|2009-02-25 11:00,25,566.25,567.75,565.75,566.75,127
20090501|2009-02-25 11:30,25,567,567.75,565.75,566.25,134
20090501|2009-02-25 12:00,25,566.25,571,566.25,570.5,549
20090501|2009-02-25 12:30,25,570.5,575.5,570.25,575.25,421
20090501|2009-02-25 13:00,25,575.25,575.25,572,575,310
20090501|2009-02-25 18:00,26,570.25,574,570.25,573.5,63
20090501|2009-02-25 19:00,26,572.5,572.5,570.5,572.25,20
20090501|2009-02-25 19:30,26,571.75,571.75,571.75,571.75,1
20090501|2009-02-25 20:00,26,571.75,571.75,571.75,571.75,9
20090501|2009-02-25 21:30,26,571.5,571.5,571.5,571.5,1
20090501|2009-02-25 22:30,26,572,572,572,572,1
20090501|2009-02-26 01:00,26,570.75,570.75,570.25,570.25,2
20090501|2009-02-26 02:00,26,570.25,570.25,570.25,570.25,1
20090501|2009-02-26 02:30,26,570,570,569,569,21
20090501|2009-02-26 03:00,26,569.5,569.5,569.5,569.5,1
20090501|2009-02-26 04:30,26,569,569,569,569,8
20090501|2009-02-26 05:30,26,569,569.5,569,569.5,7
20090501|2009-02-26 09:30,26,569.25,580.25,569.25,578.75,1461
20090501|2009-02-26 10:00,26,578.75,579.75,574.25,574.75,279
20090501|2009-02-26 10:30,26,574.75,575.75,571.5,572.25,250
20090501|2009-02-26 11:00,26,572,573.25,570.75,570.75,317
20090501|2009-02-26 11:30,26,570.5,571,568.25,570,263
20090501|2009-02-26 12:00,26,569.25,569.25,561.5,564,620
20090501|2009-02-26 12:30,26,563.5,565.75,563.5,564.5,187
20090501|2009-02-26 13:00,26,564.5,564.5,561.25,563.5,226
20090501|2009-02-26 18:00,27,561,562.25,560.75,561.25,47
20090501|2009-02-26 18:30,27,560.5,560.5,560.5,560.5,8
20090501|2009-02-26 19:30,27,560.5,561.5,560.5,561.5,7
20090501|2009-02-26 20:00,27,561.5,562.25,561.5,562.25,3
20090501|2009-02-26 20:30,27,562,562,562,562,5
20090501|2009-02-26 21:00,27,562,562,561.25,561.5,19
20090501|2009-02-26 21:30,27,561.25,561.25,561.25,561.25,2
20090501|2009-02-27 01:30,27,561.25,561.25,561,561,10
20090501|2009-02-27 02:00,27,561,561,560.5,560.5,31
20090501|2009-02-27 02:30,27,560.5,560.75,559.5,559.5,17
20090501|2009-02-27 03:00,27,560,560,560,560,2
20090501|2009-02-27 03:30,27,560.75,560.75,559.25,559.25,4
20090501|2009-02-27 04:00,27,560.25,560.25,560.25,560.25,1
20090501|2009-02-27 05:30,27,560,560.25,560,560.25,5
20090501|2009-02-27 09:30,27,558,566.75,554.25,560.75,822
20090501|2009-02-27 10:00,27,561.25,561.25,558.25,559,643
20090501|2009-02-27 10:30,27,559,560.25,557,558.25,510
20090501|2009-02-27 11:00,27,558,561,557,559.5,457
20090501|2009-02-27 11:30,27,559.5,561,558.5,559.25,121
20090501|2009-02-27 12:00,27,560.5,560.75,558.5,558.5,91
20090501|2009-02-27 12:30,27,559,560.25,557.75,558.75,268
20090501|2009-02-27 13:00,27,558.25,561.75,556.75,557.25,650
20090501|2009-03-01 18:00,2,557.75,565,556.5,565,89
20090501|2009-03-01 18:30,2,564.5,564.5,564.5,564.5,1
20090501|2009-03-01 19:00,2,564.5,564.5,564.5,564.5,3
20090501|2009-03-01 19:30,2,565.25,566,565.25,566,7
20090501|2009-03-01 20:00,2,565.25,565.5,564.25,564.25,4
20090501|2009-03-01 20:30,2,563.5,563.5,563.5,563.5,2
20090501|2009-03-01 21:00,2,563.5,563.5,563.5,563.5,2
20090501|2009-03-01 21:30,2,563.5,563.5,563.5,563.5,1
20090501|2009-03-01 22:00,2,563.5,563.5,562.25,562.25,7
20090501|2009-03-02 01:00,2,561.25,561.25,560.75,560.75,6
20090501|2009-03-02 01:30,2,560.75,561,560.75,561,4
20090501|2009-03-02 02:00,2,560.5,560.5,559.25,559.25,4
20090501|2009-03-02 02:30,2,558.5,558.5,555,556.25,54
20090501|2009-03-02 04:00,2,555,555,555,555,28
20090501|2009-03-02 04:30,2,554,554,553.5,553.5,10
20090501|2009-03-02 05:00,2,553.75,553.75,553,553.25,26
20090501|2009-03-02 05:30,2,553,553,553,553,6
20090501|2009-03-02 09:30,2,553,554.75,548.25,549.25,1951
20090501|2009-03-02 10:00,2,549.25,549.75,545.5,548.5,584
20090501|2009-03-02 10:30,2,548.25,548.25,543.5,544.75,325
20090501|2009-03-02 11:00,2,544.75,547.5,544,547.5,317
20090501|2009-03-02 11:30,2,547.5,548.5,546.25,546.25,181
20090501|2009-03-02 12:00,2,546.25,548.5,546,548.25,104
20090501|2009-03-02 12:30,2,548,549.75,547.5,549.5,162
20090501|2009-03-02 13:00,2,549.75,552,547,548.25,372
20090501|2009-03-02 18:00,3,549,550,547.75,550,33
20090501|2009-03-02 18:30,3,549,549,549,549,3
20090501|2009-03-02 19:30,3,549.25,550,549.25,550,8
20090501|2009-03-02 20:00,3,550,550.25,550,550.25,3
20090501|2009-03-02 21:30,3,551,553,551,553,19
20090501|2009-03-02 23:00,3,552,552,552,552,4
20090501|2009-03-03 01:30,3,552,552,551,551,7
20090501|2009-03-03 03:00,3,551.25,551.25,551.25,551.25,2
20090501|2009-03-03 04:00,3,550,550,550,550,5
20090501|2009-03-03 05:00,3,549.5,549.5,549.25,549.25,3
20090501|2009-03-03 05:30,3,549.25,549.25,547,547,31
20090501|2009-03-03 09:30,3,549.75,551.5,546.25,546.75,1134
20090501|2009-03-03 10:00,3,546.75,547,542.75,546.25,1482
20090501|2009-03-03 10:30,3,546.25,546.75,541.25,543.25,683
20090501|2009-03-03 11:00,3,543.25,547,542,546.25,209
20090501|2009-03-03 11:30,3,546.25,547,545.25,545.75,154
20090501|2009-03-03 12:00,3,545.5,545.75,543.5,543.5,155
20090501|2009-03-03 12:30,3,543.5,545,543.25,545,187
20090501|2009-03-03 13:00,3,545,546,543.75,544.75,465
20090501|2009-03-03 18:00,4,545.5,548.25,545.5,547,75
20090501|2009-03-03 18:30,4,547,547,546.25,546.25,6
20090501|2009-03-03 19:00,4,546,546,546,546,1
20090501|2009-03-03 19:30,4,547,547,547,547,2
20090501|2009-03-03 21:00,4,547.25,547.25,547.25,547.25,3
20090501|2009-03-03 21:30,4,548.75,548.75,548.75,548.75,2
20090501|2009-03-03 22:00,4,549.5,550,549.5,550,2
20090501|2009-03-03 23:30,4,550,550,550,550,4
20090501|2009-03-04 00:30,4,549.5,549.5,549.5,549.5,2
20090501|2009-03-04 02:00,4,549.75,550,549.75,550,54
20090501|2009-03-04 02:30,4,550.25,552,550.25,552,32
20090501|2009-03-04 03:00,4,552,552,552,552,1
20090501|2009-03-04 04:00,4,551.5,552,551.5,552,3
20090501|2009-03-04 04:30,4,551,551,551,551,1
20090501|2009-03-04 05:00,4,550,550,549.75,549.75,7
20090501|2009-03-04 05:30,4,549.75,550.75,549.75,550.75,21
20090501|2009-03-04 09:30,4,553.75,566,552.5,564.5,1475
20090501|2009-03-04 10:00,4,564.75,565,560.25,561.75,507
20090501|2009-03-04 10:30,4,562,564.25,561,562,243
20090501|2009-03-04 11:00,4,562.25,564.5,562.25,564,299
20090501|2009-03-04 11:30,4,564.25,564.75,562.5,563.75,270
20090501|2009-03-04 12:00,4,563.5,566,562.75,565.5,309
20090501|2009-03-04 12:30,4,565,565.75,564,564.25,405
20090501|2009-03-04 13:00,4,564.5,567,563.25,565.5,621
20090501|2009-03-04 18:00,5,566.5,570,566.5,570,158
20090501|2009-03-04 18:30,5,570,570,569,569,10
20090501|2009-03-04 19:30,5,569,569.5,569,569.5,10
20090501|2009-03-04 20:00,5,568,568,568,568,5
20090501|2009-03-04 20:30,5,567.5,567.5,566,566,4
20090501|2009-03-04 21:00,5,566.25,566.25,566.25,566.25,1
20090501|2009-03-04 22:30,5,566.25,566.25,566.25,566.25,1
20090501|2009-03-05 01:00,5,565,565,565,565,8
20090501|2009-03-05 01:30,5,565.25,565.75,565,565,23
20090501|2009-03-05 05:00,5,561.75,561.75,561,561,8
20090501|2009-03-05 05:30,5,561.25,561.25,560,560.25,7
20090501|2009-03-05 09:30,5,561.5,566,558.25,561.75,945
20090501|2009-03-05 10:00,5,561.75,563,556,557.5,580
20090501|2009-03-05 10:30,5,557.25,559.25,557.25,558.75,103
20090501|2009-03-05 11:00,5,558.5,559.5,556,559.5,293
20090501|2009-03-05 11:30,5,559.5,560.25,559,559,150
20090501|2009-03-05 12:00,5,559,559.75,557,559.5,223
20090501|2009-03-05 12:30,5,560,560,558.5,559.25,123
20090501|2009-03-05 13:00,5,559.25,561,559.25,560,247
20090501|2009-03-05 18:00,6,558,560,558,559.25,5
20090501|2009-03-05 18:30,6,556.75,556.75,556.75,556.75,1
20090501|2009-03-05 19:00,6,558.5,558.5,558,558,10
20090501|2009-03-05 19:30,6,558,558,558,558,5
20090501|2009-03-05 20:00,6,558.5,558.5,558.5,558.5,1
20090501|2009-03-05 20:30,6,558.5,559.25,558.5,559.25,13
20090501|2009-03-05 21:30,6,560,560,560,560,18
20090501|2009-03-06 00:00,6,560,560,560,560,1
20090501|2009-03-06 00:30,6,561,562,561,562,14
20090501|2009-03-06 01:00,6,562,562,562,562,9
20090501|2009-03-06 01:30,6,563,564,563,564,11
20090501|2009-03-06 02:30,6,563,563,563,563,1
20090501|2009-03-06 04:30,6,562.25,562.25,562,562,4
20090501|2009-03-06 05:30,6,564,565,564,565,28
20090501|2009-03-06 09:30,6,566.75,567,563.25,564,748
20090501|2009-03-06 10:00,6,563.75,565.5,562.75,565,341
20090501|2009-03-06 10:30,6,564.75,574.5,564.5,573.75,545
20090501|2009-03-06 11:00,6,574,578.75,573,576,794
20090501|2009-03-06 11:30,6,576,576.75,572.75,575.25,189
20090501|2009-03-06 12:00,6,576,578.25,575.25,577.75,254
20090501|2009-03-06 12:30,6,577.5,579,577,577.25,357
20090501|2009-03-06 13:00,6,577,578,572,572,450
20090501|2009-03-08 18:00,9,574,585,574,583.5,171
20090501|2009-03-08 18:30,9,582.5,583.5,582,582.75,20
20090501|2009-03-08 19:00,9,582,583.25,582,582.75,15
20090501|2009-03-08 19:30,9,583.5,583.5,583.5,583.5,10
20090501|2009-03-08 20:00,9,583.5,583.5,583.5,583.5,1
20090501|2009-03-08 20:30,9,583.5,585,583.5,584,35
20090501|2009-03-08 21:00,9,585,585,585,585,4
20090501|2009-03-08 21:30,9,584,584,582.75,582.75,5
20090501|2009-03-08 22:00,9,583,583,582.75,582.75,2
20090501|2009-03-09 00:00,9,584,584,584,584,2
20090501|2009-03-09 00:30,9,584,584,584,584,3
20090501|2009-03-09 01:00,9,583.5,583.5,583.5,583.5,1
20090501|2009-03-09 02:00,9,583.5,583.5,583.5,583.5,2
20090501|2009-03-09 03:00,9,583,583,581.25,581.75,8
20090501|2009-03-09 03:30,9,581.25,582.5,580.75,580.75,10
20090501|2009-03-09 04:00,9,582.5,582.5,580.5,582.25,10
20090501|2009-03-09 04:30,9,581.25,582,579.5,580,39
20090501|2009-03-09 05:00,9,580.25,582.5,580.25,581.5,72
20090501|2009-03-09 05:30,9,581,581.25,579,580,30
20090501|2009-03-09 09:30,9,585.25,585.25,573.75,574.25,1758
20090501|2009-03-09 10:00,9,573.5,573.75,569.75,572.75,592
20090501|2009-03-09 10:30,9,572.75,575.75,572.25,575,407
20090501|2009-03-09 11:00,9,575.25,575.5,573,573.75,386
20090501|2009-03-09 11:30,9,574,574,571,572.25,209
20090501|2009-03-09 12:00,9,572,572.25,570,571.5,309
20090501|2009-03-09 12:30,9,571.5,574.75,571,574.25,329
20090501|2009-03-09 13:00,9,574,576.25,573.75,574.25,913
20090501|2009-03-09 18:00,10,574.5,574.75,573,574.25,134
20090501|2009-03-09 18:30,10,574.25,574.5,573.75,574,21
20090501|2009-03-09 19:00,10,574.5,574.5,574,574,5
20090501|2009-03-09 19:30,10,574.5,574.5,574.5,574.5,25
20090501|2009-03-09 20:00,10,574.5,574.5,574.5,574.5,17
20090501|2009-03-09 20:30,10,575,575.5,575,575.5,57
20090501|2009-03-09 21:00,10,575.5,575.5,575.5,575.5,1
20090501|2009-03-09 21:30,10,575.25,575.25,575.25,575.25,1
20090501|2009-03-09 22:00,10,575.75,575.75,575.75,575.75,1
20090501|2009-03-09 23:00,10,575.75,576,575.75,576,39
20090501|2009-03-10 01:30,10,575.75,575.75,575.25,575.5,17
20090501|2009-03-10 02:00,10,575.5,576,574,574,54
20090501|2009-03-10 02:30,10,575,575,574.75,574.75,3
20090501|2009-03-10 03:00,10,575.25,575.25,575.25,575.25,9
20090501|2009-03-10 03:30,10,575,575,575,575,7
20090501|2009-03-10 04:30,10,575.75,575.75,575.5,575.5,4
20090501|2009-03-10 05:00,10,574.75,574.75,574.75,574.75,3
20090501|2009-03-10 05:30,10,575.5,575.5,575.5,575.5,1
20090501|2009-03-10 09:30,10,583.5,590,581.25,585.25,1498
20090501|2009-03-10 10:00,10,586,588.25,584.5,586.25,437
20090501|2009-03-10 10:30,10,586.25,587.25,583,585.5,398
20090501|2009-03-10 11:00,10,586,587.5,584.75,585.75,404
20090501|2009-03-10 11:30,10,585.5,585.75,582,583,276
20090501|2009-03-10 12:00,10,583,585,583,583.75,225
20090501|2009-03-10 12:30,10,583.75,586.5,583,583.75,374
20090501|2009-03-10 13:00,10,583.5,584,580,583,635
20090501|2009-03-10 18:00,11,583,586,582.5,586,126
20090501|2009-03-10 18:30,11,584.75,584.75,584,584,9
20090501|2009-03-10 20:00,11,584.5,584.5,583,583,14
20090501|2009-03-10 20:30,11,582,584,582,583.75,16
20090501|2009-03-10 22:00,11,583.25,583.25,583.25,583.25,5
20090501|2009-03-10 22:30,11,583.25,583.25,583.25,583.25,4
20090501|2009-03-10 23:00,11,583.25,583.25,581.25,581.25,10
20090501|2009-03-11 01:00,11,582,582,580.5,580.5,8
20090501|2009-03-11 01:30,11,583.75,583.75,581.25,583.25,8
20090501|2009-03-11 05:30,11,582.5,584.75,582.5,584.75,11
20090501|2009-03-11 09:30,11,579.75,581.75,574.5,578,1079
20090501|2009-03-11 10:00,11,578,579.5,575.5,576,481
20090501|2009-03-11 10:30,11,575.75,576.75,575,575.5,130
20090501|2009-03-11 11:00,11,575.5,577.25,571.25,571.25,435
20090501|2009-03-11 11:30,11,571.25,572,565.75,566,716
20090501|2009-03-11 12:00,11,565.75,567,562,564,489
20090501|2009-03-11 12:30,11,564,565,557.75,558.75,354
20090501|2009-03-11 13:00,11,559.5,561.75,558,559.5,502
20090501|2009-03-11 18:00,12,560.5,561.5,560.5,560.75,38
20090501|2009-03-11 18:30,12,560.75,560.75,560.75,560.75,7
20090501|2009-03-11 19:30,12,561,561,561,561,2
20090501|2009-03-11 20:00,12,560.25,560.75,560.25,560.75,2
20090501|2009-03-11 20:30,12,561,561,561,561,2
20090501|2009-03-11 21:00,12,563,563,563,563,5
20090501|2009-03-11 21:30,12,563.5,564,563.5,564,12
20090501|2009-03-12 00:00,12,564,564,564,564,1
20090501|2009-03-12 03:30,12,563,563,563,563,9
20090501|2009-03-12 04:00,12,563,563,562,562,17
20090501|2009-03-12 04:30,12,561.75,562.5,561.75,561.75,5
20090501|2009-03-12 09:30,12,564,569.75,561.5,565.5,1302
20090501|2009-03-12 10:00,12,566,568.25,565.25,565.25,296
20090501|2009-03-12 10:30,12,565.75,565.75,563,564.5,301
20090501|2009-03-12 11:00,12,564,567.5,564,567.25,164
20090501|2009-03-12 11:30,12,567,575,567,573.5,757
20090501|2009-03-12 12:00,12,573.75,574.5,572,572.5,370
20090501|2009-03-12 12:30,12,573.25,573.25,571.75,573,185
20090501|2009-03-12 13:00,12,572.75,576.25,572.75,574.25,327
20090501|2009-03-12 18:00,13,573,574,572,573.25,17
20090501|2009-03-12 19:00,13,573.5,573.5,572.75,572.75,7
20090501|2009-03-12 19:30,13,572.75,572.75,572.25,572.25,9
20090501|2009-03-12 20:00,13,572.5,572.5,572.5,572.5,5
20090501|2009-03-12 21:00,13,572.75,572.75,572.75,572.75,1
20090501|2009-03-13 01:00,13,574,574.25,574,574.25,2
20090501|2009-03-13 03:00,13,575.5,575.5,575.5,575.5,6
20090501|2009-03-13 05:30,13,576,577,576,577,12
20090501|2009-03-13 09:30,13,577,578,567.5,567.5,892
20090501|2009-03-13 10:00,13,567.5,570,565.25,568.25,388
20090501|2009-03-13 10:30,13,569.25,569.5,566.5,568.25,194
20090501|2009-03-13 11:00,13,569,569,567.75,568.5,127
20090501|2009-03-13 11:30,13,568,569,566.25,567,113
20090501|2009-03-13 12:00,13,566.5,567.5,566,566.25,127
20090501|2009-03-13 12:30,13,567,568.5,566.25,567,151
20090501|2009-03-13 13:00,13,567.75,569.75,567,568.25,237
20090501|2009-03-15 18:00,16,568,568.75,564.25,568,123
20090501|2009-03-15 18:30,16,569,569,569,569,3
20090501|2009-03-15 19:00,16,568.25,568.25,568.25,568.25,1
20090501|2009-03-15 20:00,16,570,570,569.25,569.25,3
20090501|2009-03-15 21:30,16,570,572.75,570,572.75,14
20090501|2009-03-15 22:30,16,573,573,571.25,571.25,3
20090501|2009-03-16 01:30,16,574,574.5,574,574.5,7
20090501|2009-03-16 02:00,16,574.5,576.25,574.5,576.25,5
20090501|2009-03-16 05:00,16,573.25,573.25,573.25,573.25,25
20090501|2009-03-16 05:30,16,573.25,573.25,570.5,571,22
20090501|2009-03-16 09:30,16,573,587.5,570.75,586.5,1518
20090501|2009-03-16 10:00,16,586.5,586.75,584,585.25,553
20090501|2009-03-16 10:30,16,586,595.75,585.25,591.75,1261
20090501|2009-03-16 11:00,16,591.75,592.25,590,591,1002
20090501|2009-03-16 11:30,16,591,596,590.25,595.25,566
20090501|2009-03-16 12:00,16,595.75,597,592.25,596.5,834
20090501|2009-03-16 12:30,16,596.5,598.25,596.25,597.5,734
20090501|2009-03-16 13:00,16,597.5,598,591.75,596.75,1074
20090501|2009-03-16 18:00,17,593.25,594,588.5,591.25,71
20090501|2009-03-16 18:30,17,590.25,591.5,590,591.5,17
20090501|2009-03-16 19:00,17,591.75,591.75,591.75,591.75,1
20090501|2009-03-16 19:30,17,592.5,592.5,591.5,591.5,6
20090501|2009-03-16 20:00,17,591,592.5,591,592.5,3
20090501|2009-03-16 20:30,17,591.75,593,591.75,593,7
20090501|2009-03-16 21:00,17,593,593,592.5,592.5,9
20090501|2009-03-16 21:30,17,592.5,592.5,591.75,591.75,8
20090501|2009-03-16 23:00,17,593,593,593,593,1
20090501|2009-03-17 04:00,17,593,593,593,593,3
20090501|2009-03-17 05:30,17,592.75,594,592.5,594,17
20090501|2009-03-17 09:30,17,596,606.25,596,603.5,2090
20090501|2009-03-17 10:00,17,603.5,603.5,596.5,597,607
20090501|2009-03-17 10:30,17,596.5,603.75,595.75,602.75,363
20090501|2009-03-17 11:00,17,602.5,603.25,600.75,602.75,346
20090501|2009-03-17 11:30,17,602.5,603.75,602,602,256
20090501|2009-03-17 12:00,17,602,603.75,600.25,602.75,173
20090501|2009-03-17 12:30,17,602.25,604,602,603.25,316
20090501|2009-03-17 13:00,17,603.75,606,603,603,876
20090501|2009-03-17 18:00,18,605,606.75,601.5,601.5,307
20090501|2009-03-17 19:00,18,600.5,600.5,600,600,6
20090501|2009-03-17 19:30,18,599,599,599,599,1
20090501|2009-03-17 20:00,18,599.5,599.5,599.5,599.5,1
20090501|2009-03-17 20:30,18,601,601.25,601,601.25,5
20090501|2009-03-17 22:00,18,601,602,601,602,5
20090501|2009-03-17 22:30,18,602,602,602,602,3
20090501|2009-03-17 23:00,18,601.5,601.5,601.5,601.5,1
20090501|2009-03-18 02:30,18,601.25,601.25,600.75,601.25,17
20090501|2009-03-18 03:30,18,603,603,603,603,2
20090501|2009-03-18 04:00,18,603.75,603.75,603.75,603.75,5
20090501|2009-03-18 04:30,18,604,604.25,603,603,13
20090501|2009-03-18 05:00,18,603,603.5,603,603.5,17
20090501|2009-03-18 05:30,18,603,603.75,602.5,602.75,15
20090501|2009-03-18 09:30,18,601.5,609.5,600.75,603.5,1762
20090501|2009-03-18 10:00,18,603.5,603.75,594.75,597.25,588
20090501|2009-03-18 10:30,18,597.25,597.25,595.5,596.25,208
20090501|2009-03-18 11:00,18,596.25,597.25,595,595.75,480
20090501|2009-03-18 11:30,18,596.5,596.5,590,591.5,563
20090501|2009-03-18 12:00,18,591.25,592,589,590,321
20090501|2009-03-18 12:30,18,590,590.75,589.5,589.75,172
20090501|2009-03-18 13:00,18,589.75,590,580,581.25,975
20090501|2009-03-18 18:00,19,590.75,593.75,590,593.75,108
20090501|2009-03-18 18:30,19,594,594.75,593,594.75,8
20090501|2009-03-18 19:00,19,593,593,593,593,2
20090501|2009-03-18 19:30,19,593.25,593.25,593.25,593.25,1
20090501|2009-03-18 20:00,19,591.75,591.75,591.5,591.5,2
20090501|2009-03-18 20:30,19,590,590,590,590,2
20090501|2009-03-18 22:00,19,593.5,593.75,593.5,593.75,5
20090501|2009-03-18 23:00,19,593.5,593.75,593.5,593.75,2
20090501|2009-03-19 02:30,19,593.75,595,593.75,594,14
20090501|2009-03-19 04:00,19,596.25,597,594,594,29
20090501|2009-03-19 04:30,19,592.5,595.5,592.5,595.5,21
20090501|2009-03-19 05:00,19,595.5,595.5,595.5,595.5,5
20090501|2009-03-19 05:30,19,595.5,596,595.5,596,14
20090501|2009-03-19 09:30,19,596.5,609.25,596.5,603.5,1737
20090501|2009-03-19 10:00,19,604,604.5,596,600.5,739
20090501|2009-03-19 10:30,19,600.25,602.5,597.5,602.25,383
20090501|2009-03-19 11:00,19,602,603,599,603,388
20090501|2009-03-19 11:30,19,603,604,600,600,202
20090501|2009-03-19 12:00,19,599.5,603,599.5,602.25,162
20090501|2009-03-19 12:30,19,602.5,603,600.25,602,204
20090501|2009-03-19 13:00,19,601.5,605,599,605,720
20090501|2009-03-19 18:00,20,605,606,603.75,604.25,65
20090501|2009-03-19 18:30,20,603.75,604.25,603.75,604.25,9
20090501|2009-03-19 19:00,20,604.75,605.75,604.75,605.75,5
20090501|2009-03-19 19:30,20,605.75,606,605.75,606,7
20090501|2009-03-19 20:00,20,606,606,606,606,1
20090501|2009-03-19 20:30,20,605.75,606,605.75,606,36
20090501|2009-03-19 21:00,20,606,606,606,606,4
20090501|2009-03-19 23:00,20,606.5,607.5,606.5,607.5,20
20090501|2009-03-19 23:30,20,607.5,608.25,607.5,608.25,22
20090501|2009-03-20 00:30,20,608.5,608.5,608.5,608.5,1
20090501|2009-03-20 02:30,20,607.5,607.5,607.5,607.5,4
20090501|2009-03-20 04:00,20,607,607,607,607,4
20090501|2009-03-20 05:00,20,604.25,604.25,604.25,604.25,6
20090501|2009-03-20 05:30,20,604.25,604.75,603.75,604,48
20090501|2009-03-20 09:30,20,605,605.5,599.75,601,775
20090501|2009-03-20 10:00,20,600.5,600.5,591,594.5,897
20090501|2009-03-20 10:30,20,595.25,596.75,594.25,595.5,507
20090501|2009-03-20 11:00,20,595.5,596.25,595,595,344
20090501|2009-03-20 11:30,20,595,595,592.5,593.75,136
20090501|2009-03-20 12:00,20,593.75,596.5,593.75,596,150
20090501|2009-03-20 12:30,20,596,597.25,594.25,594.25,221
20090501|2009-03-20 13:00,20,594,602.25,592,599.5,1034
20090501|2009-03-22 18:00,23,603,603.5,602,602.5,96
20090501|2009-03-22 18:30,23,602.75,604,602.75,603.25,41
20090501|2009-03-22 19:00,23,603.25,604,603,604,12
20090501|2009-03-22 19:30,23,604,606,603.5,606,13
20090501|2009-03-22 20:00,23,605.5,606,605.5,606,4
20090501|2009-03-22 20:30,23,607,608,606.5,607.75,15
20090501|2009-03-22 21:00,23,608,609.25,607.75,608.25,21
20090501|2009-03-22 21:30,23,609,609,609,609,2
20090501|2009-03-22 22:00,23,609.5,611,609.5,610.25,43
20090501|2009-03-22 22:30,23,610.25,610.75,610.25,610.5,7
20090501|2009-03-22 23:00,23,610,610,609.25,610,5
20090501|2009-03-23 00:00,23,611.25,611.25,611.25,611.25,1
20090501|2009-03-23 01:30,23,612,612,612,612,12
20090501|2009-03-23 03:00,23,611.25,611.5,611.25,611.25,3
20090501|2009-03-23 04:00,23,610,610,610,610,4
20090501|2009-03-23 05:30,23,611,611.5,610,611.5,11
20090501|2009-03-23 09:30,23,610,613,604,605.75,1223
20090501|2009-03-23 10:00,23,605.75,608.75,605,607.5,324
20090501|2009-03-23 10:30,23,607.75,610.5,606.5,610.5,231
20090501|2009-03-23 11:00,23,610.5,610.75,606.75,607.75,188
20090501|2009-03-23 11:30,23,607.75,609,605.5,607.5,280
20090501|2009-03-23 12:00,23,607.25,609,607.25,608.75,89
20090501|2009-03-23 12:30,23,609,609.5,606.75,606.75,414
20090501|2009-03-23 13:00,23,606,607.5,597.25,597.75,713
20090501|2009-03-23 18:00,24,602,603,595,595.5,182
20090501|2009-03-23 18:30,24,596.5,596.5,596.5,596.5,3
20090501|2009-03-23 19:00,24,596.5,596.5,596.5,596.5,1
20090501|2009-03-23 19:30,24,595.75,595.75,595.5,595.5,4
20090501|2009-03-23 20:00,24,596,597.25,594.75,597.25,31
20090501|2009-03-23 20:30,24,597.25,598.25,597.25,598.25,14
20090501|2009-03-23 21:00,24,600.75,600.75,600.75,600.75,1
20090501|2009-03-23 21:30,24,601,601,601,601,1
20090501|2009-03-23 22:00,24,600.75,600.75,600.25,600.25,3
20090501|2009-03-23 23:00,24,599.5,599.5,599.5,599.5,1
20090501|2009-03-23 23:30,24,599.5,599.5,599.25,599.25,2
20090501|2009-03-24 01:00,24,599.5,599.5,599.5,599.5,6
20090501|2009-03-24 04:00,24,603.75,603.75,603.75,603.75,2
20090501|2009-03-24 04:30,24,602.75,602.75,602.75,602.75,3
20090501|2009-03-24 05:00,24,604,604,604,604,2
20090501|2009-03-24 05:30,24,603.5,603.5,599.25,599.25,46
20090501|2009-03-24 09:30,24,599.5,599.5,592,592.5,1510
20090501|2009-03-24 10:00,24,593,595.25,592.5,594.5,440
20090501|2009-03-24 10:30,24,595.5,595.75,594.25,594.5,186
20090501|2009-03-24 11:00,24,594.5,594.5,590.25,590.75,547
20090501|2009-03-24 11:30,24,591,591.75,585.5,589,760
20090501|2009-03-24 12:00,24,588.5,589,585.75,588.75,122
20090501|2009-03-24 12:30,24,588,588.5,582.5,584.5,512
20090501|2009-03-24 13:00,24,584.25,589.25,584.25,587.75,420
20090501|2009-03-24 18:00,25,588.5,588.5,583.25,583.25,158
20090501|2009-03-24 18:30,25,583.75,584,583,583,57
20090501|2009-03-24 19:00,25,583,583,583,583,3
20090501|2009-03-24 19:30,25,583.5,583.5,583,583,7
20090501|2009-03-24 20:00,25,583.5,585.75,583.5,584.5,12
20090501|2009-03-24 22:00,25,584.5,584.5,584.5,584.5,2
20090501|2009-03-24 23:00,25,585,585,585,585,5
20090501|2009-03-25 00:00,25,585,585,585,585,1
20090501|2009-03-25 00:30,25,584.5,584.5,583.5,583.5,6
20090501|2009-03-25 01:00,25,583.5,583.5,583.5,583.5,5
20090501|2009-03-25 02:00,25,583.5,583.5,583.5,583.5,3
20090501|2009-03-25 04:00,25,584,584,584,584,2
20090501|2009-03-25 04:30,25,584,584,583.5,583.5,10
20090501|2009-03-25 05:30,25,584,584,582.75,582.75,8
20090501|2009-03-25 09:30,25,582.25,582.25,571,572,2459
20090501|2009-03-25 10:00,25,571.5,577.25,570.75,575.75,542
20090501|2009-03-25 10:30,25,576,578,572.75,573,458
20090501|2009-03-25 11:00,25,572.75,575.75,569,570,609
20090501|2009-03-25 11:30,25,569.75,570.5,567.25,567.5,724
20090501|2009-03-25 12:00,25,567.5,569,561.75,562.25,829
20090501|2009-03-25 12:30,25,562.5,563.75,557.25,558,924
20090501|2009-03-25 13:00,25,558,559,555,555.5,815
20090501|2009-03-25 18:00,26,557.75,561.75,557.75,561,62
20090501|2009-03-25 18:30,26,561,561.5,561,561.25,5
20090501|2009-03-25 19:00,26,561.75,561.75,561.75,561.75,2
20090501|2009-03-25 19:30,26,562,563,562,563,2
20090501|2009-03-25 21:30,26,562.25,562.5,562.25,562.5,5
20090501|2009-03-25 22:00,26,561.5,562,561.5,561.75,10
20090501|2009-03-25 22:30,26,562,562.75,562,562.5,18
20090501|2009-03-25 23:00,26,562.5,562.5,561.75,561.75,3
20090501|2009-03-26 00:00,26,563,563,563,563,1
20090501|2009-03-26 00:30,26,561.75,561.75,561.75,561.75,2
20090501|2009-03-26 01:00,26,560.5,560.5,560.5,560.5,2
20090501|2009-03-26 03:00,26,562,562,562,562,21
20090501|2009-03-26 03:30,26,562,562,560.75,560.75,11
20090501|2009-03-26 05:00,26,560,560,560,560,2
20090501|2009-03-26 05:30,26,559.25,560,559.25,560,7
20090501|2009-03-26 09:30,26,558.75,558.75,553.25,556.25,1524
20090501|2009-03-26 10:00,26,556,557.5,555.5,555.5,439
20090501|2009-03-26 10:30,26,555.5,556.75,553.25,553.5,557
20090501|2009-03-26 11:00,26,553.5,557.25,552.5,557,385
20090501|2009-03-26 11:30,26,556.75,557.5,553.5,553.5,301
20090501|2009-03-26 12:00,26,554,556.25,554,555.5,163
20090501|2009-03-26 12:30,26,555.5,560,554.75,560,492
20090501|2009-03-26 13:00,26,559.75,562,559.75,560.75,416
20090501|2009-03-26 18:00,27,556.5,561,556.5,561,51
20090501|2009-03-26 18:30,27,561.25,561.75,561.25,561.75,3
20090501|2009-03-26 19:00,27,561.75,561.75,561.75,561.75,2
20090501|2009-03-26 19:30,27,560.5,560.5,560.5,560.5,1
20090501|2009-03-26 20:00,27,561.25,561.25,561.25,561.25,4
20090501|2009-03-26 20:30,27,560,560,560,560,5
20090501|2009-03-26 21:00,27,561,561.75,561,561.25,9
20090501|2009-03-26 23:00,27,559.75,559.75,559.75,559.75,1
20090501|2009-03-27 01:00,27,559.5,559.5,559.5,559.5,1
20090501|2009-03-27 05:30,27,556,556.25,555,555,6
20090501|2009-03-27 09:30,27,551.25,552,546.75,549,2031
20090501|2009-03-27 10:00,27,549.25,551.75,547.75,551.75,361
20090501|2009-03-27 10:30,27,551,551.75,549,550.75,192
20090501|2009-03-27 11:00,27,551,553.75,551,551.75,305
20090501|2009-03-27 11:30,27,552.25,554.5,551,553.5,295
20090501|2009-03-27 12:00,27,553,553.75,549.5,550.5,176
20090501|2009-03-27 12:30,27,550.5,551,548.75,549.75,194
20090501|2009-03-27 13:00,27,550,553.25,549.75,550.5,290
20090501|2009-03-29 18:00,30,553,558.75,552,556,72
20090501|2009-03-29 18:30,30,556.75,556.75,554,554.25,13
20090501|2009-03-29 19:00,30,554.25,555,554.25,555,8
20090501|2009-03-29 19:30,30,555,555.5,554.5,555.5,3
20090501|2009-03-29 20:00,30,556,556.75,556,556,5
20090501|2009-03-29 21:30,30,556,556,556,556,3
20090501|2009-03-30 00:00,30,553.5,553.5,553.5,553.5,1
20090501|2009-03-30 00:30,30,553.5,553.5,553.25,553.25,3
20090501|2009-03-30 02:30,30,553,553,552,553,4
20090501|2009-03-30 03:00,30,551.75,551.75,551,551,35
20090501|2009-03-30 03:30,30,551,551,551,551,70
20090501|2009-03-30 04:00,30,551,551,551,551,38
20090501|2009-03-30 04:30,30,551,552,550.75,552,38
20090501|2009-03-30 05:00,30,550.75,550.75,550.5,550.75,69
20090501|2009-03-30 05:30,30,550.5,551.5,550.25,550.25,160
20090501|2009-03-30 09:30,30,548.75,550.75,546.5,549.25,1131
20090501|2009-03-30 10:00,30,549.25,550.5,548.25,550.5,266
20090501|2009-03-30 10:30,30,549.5,549.5,547.5,548,303
20090501|2009-03-30 11:00,30,548,549.25,547,549.25,132
20090501|2009-03-30 11:30,30,549.25,554,549,551.5,181
20090501|2009-03-30 12:00,30,551,552.5,549.75,549.75,146
20090501|2009-03-30 12:30,30,549.75,551.75,548.75,551.75,227
20090501|2009-03-30 13:00,30,551.5,555.5,551,555.25,405
20090501|2009-03-30 18:00,31,556.25,556.75,556,556.25,17
20090501|2009-03-30 18:30,31,557,557,556.25,556.25,3
20090501|2009-03-30 19:00,31,557.5,558,557.5,558,9
20090501|2009-03-30 19:30,31,557.5,557.5,556.25,556.25,6
20090501|2009-03-30 20:00,31,556.25,556.25,556.25,556.25,1
20090501|2009-03-30 21:00,31,558.25,558.25,558.25,558.25,7
20090501|2009-03-30 21:30,31,558.25,558.5,558.25,558.5,5
20090501|2009-03-30 22:30,31,558.75,559.5,558.75,559.5,16
20090501|2009-03-30 23:00,31,559.5,559.5,559.5,559.5,1
20090501|2009-03-31 01:00,31,559.5,559.5,559.5,559.5,2
20090501|2009-03-31 01:30,31,559.25,559.25,559.25,559.25,1
20090501|2009-03-31 03:00,31,555.25,555.25,554.5,554.5,7
20090501|2009-03-31 03:30,31,554.5,554.5,552.75,552.75,9
20090501|2009-03-31 05:00,31,556.25,556.25,556.25,556.25,5
20090501|2009-03-31 05:30,31,556.25,556.25,555.25,555.25,2
20090501|2009-03-31 09:30,31,566.25,566.75,550.75,553.75,1635
20090501|2009-03-31 10:00,31,553,555.5,551.5,553.75,361
20090501|2009-03-31 10:30,31,553.75,558.25,553.5,557,352
20090501|2009-03-31 11:00,31,556.75,557.5,553.25,554,320
20090501|2009-03-31 11:30,31,554.25,554.25,553,553.75,86
20090501|2009-03-31 12:00,31,553.75,559.5,553.25,557.5,384
20090501|2009-03-31 12:30,31,557.5,568.25,556.5,567.5,591
20090501|2009-03-31 13:00,31,567.75,574,567,574,1202
20090501|2009-03-31 18:00,1,569.5,569.5,565,566.25,116
20090501|2009-03-31 18:30,1,564.75,567.25,564.75,567.25,7
20090501|2009-03-31 19:00,1,567.5,568,567.5,567.5,18
20090501|2009-03-31 19:30,1,567.75,567.75,567.75,567.75,2
20090501|2009-03-31 20:00,1,567.75,567.75,567.75,567.75,2
20090501|2009-03-31 20:30,1,568.75,568.75,568.75,568.75,2
20090501|2009-03-31 21:30,1,568.25,568.25,568.25,568.25,1
20090501|2009-03-31 22:00,1,568.25,568.25,568.25,568.25,2
20090501|2009-03-31 23:00,1,568.25,570,568.25,570,20
20090501|2009-04-01 02:00,1,567.5,567.5,567.5,567.5,2
20090501|2009-04-01 02:30,1,567.5,567.5,566.75,566.75,7
20090501|2009-04-01 03:00,1,566.75,566.75,566.5,566.5,27
20090501|2009-04-01 03:30,1,566.25,566.25,566.25,566.25,1
20090501|2009-04-01 04:00,1,566,566,566,566,1
20090501|2009-04-01 04:30,1,566.5,567.5,566,567.5,16
20090501|2009-04-01 05:00,1,567.25,567.5,567.25,567.25,9
20090501|2009-04-01 05:30,1,567,567,567,567,1
20090501|2009-04-01 09:30,1,569.75,571,566.25,566.75,1185
20090501|2009-04-01 10:00,1,566.25,567.5,563.5,564.25,601
20090501|2009-04-01 10:30,1,564.5,564.5,558,558.25,992
20090501|2009-04-01 11:00,1,558.25,559,558,558.5,406
20090501|2009-04-01 11:30,1,558,561,557.25,559.5,360
20090501|2009-04-01 12:00,1,559.75,560.75,558.5,560,148
20090501|2009-04-01 12:30,1,560,567.25,559.5,566,661
20090501|2009-04-01 13:00,1,566.25,568.25,564,567.5,421
20090501|2009-04-01 18:00,2,566,568,565.25,566.5,26
20090501|2009-04-01 18:30,2,566,566,566,566,1
20090501|2009-04-01 21:00,2,568.5,569,568.5,569,30
20090501|2009-04-01 21:30,2,570,570,570,570,2
20090501|2009-04-01 22:00,2,569,569,569,569,1
20090501|2009-04-01 22:30,2,568.75,568.75,568.75,568.75,1
20090501|2009-04-02 00:00,2,570,570,570,570,1
20090501|2009-04-02 04:30,2,572,572,572,572,20
20090501|2009-04-02 05:00,2,574.5,576,574.5,575.5,38
20090501|2009-04-02 05:30,2,575.5,575.5,575,575,19
20090501|2009-04-02 09:30,2,576,586.5,576,585.5,1563
20090501|2009-04-02 10:00,2,585.75,589.25,584.5,588.5,922
20090501|2009-04-02 10:30,2,588.5,589.75,583.25,585.25,574
20090501|2009-04-02 11:00,2,585,587,583.5,586.75,701
20090501|2009-04-02 11:30,2,587,589.25,586.75,588.25,248
20090501|2009-04-02 12:00,2,588.5,589,586.75,587.25,150
20090501|2009-04-02 12:30,2,587.25,589,584.25,584.75,372
20090501|2009-04-02 13:00,2,584.5,592.75,584,592.75,406
20090501|2009-04-02 18:00,3,589,594.5,589,593,195
20090501|2009-04-02 18:30,3,594,594,592.25,592.25,26
20090501|2009-04-02 19:00,3,593,593,592.5,592.5,9
20090501|2009-04-02 19:30,3,593.25,593.25,592.5,592.5,6
20090501|2009-04-02 20:00,3,593.75,596.5,593.75,596.25,82
20090501|2009-04-02 20:30,3,595.5,596.25,595.5,595.75,14
20090501|2009-04-02 21:00,3,595.75,595.75,595.75,595.75,1
20090501|2009-04-02 21:30,3,594.75,594.75,591.75,591.75,18
20090501|2009-04-02 22:00,3,591.75,592.25,591,591,10
20090501|2009-04-02 23:00,3,591,591,591,591,3
20090501|2009-04-02 23:30,3,593,593,593,593,2
20090501|2009-04-03 00:30,3,591,591,590.5,590.5,8
20090501|2009-04-03 01:00,3,591,591.5,591,591.5,6
20090501|2009-04-03 01:30,3,592.25,592.25,592.25,592.25,5
20090501|2009-04-03 02:00,3,591.5,591.5,590,590,33
20090501|2009-04-03 03:30,3,590.5,592,590.5,592,8
20090501|2009-04-03 04:00,3,593,593.5,593,593.5,2
20090501|2009-04-03 04:30,3,593.5,593.5,593.5,593.5,2
20090501|2009-04-03 05:00,3,594.75,594.75,594.75,594.75,2
20090501|2009-04-03 05:30,3,593.75,594.5,593.75,594.25,4
20090501|2009-04-03 09:30,3,594.5,598.75,592.25,597.5,1971
20090501|2009-04-03 10:00,3,597.5,601,597.5,600,602
20090501|2009-04-03 10:30,3,600.75,604,600.5,603.75,694
20090501|2009-04-03 11:00,3,604,608.25,598.25,600.75,1344
20090501|2009-04-03 11:30,3,601,604.25,600.75,604.25,338
20090501|2009-04-03 12:00,3,604,606.25,603.25,606,319
20090501|2009-04-03 12:30,3,606,610,605.75,608.25,736
20090501|2009-04-03 13:00,3,608,610.5,606.25,608,718
20090501|2009-04-05 18:00,6,606,612.25,606,610.5,289
20090501|2009-04-05 18:30,6,609.5,610.25,609.5,610.25,19
20090501|2009-04-05 19:00,6,611,614,611,614,33
20090501|2009-04-05 19:30,6,612.25,615,611.75,613.5,19
20090501|2009-04-05 20:00,6,612.25,612.5,611.75,612,9
20090501|2009-04-05 20:30,6,613,614.5,613,613.75,13
20090501|2009-04-05 21:00,6,613.5,613.5,613.5,613.5,1
20090501|2009-04-05 21:30,6,613.5,613.5,612.5,612.5,12
20090501|2009-04-05 22:00,6,614,614,614,614,2
20090501|2009-04-05 22:30,6,614.25,614.25,614.25,614.25,1
20090501|2009-04-06 00:00,6,614.5,614.5,614.5,614.5,1
20090501|2009-04-06 00:30,6,614.75,614.75,614.75,614.75,5
20090501|2009-04-06 01:30,6,615,615,615,615,1
20090501|2009-04-06 02:00,6,615,615.5,615,615.5,17
20090501|2009-04-06 02:30,6,613.25,613.25,613.25,613.25,1
20090501|2009-04-06 03:00,6,613.25,613.25,613.25,613.25,1
20090501|2009-04-06 04:30,6,614.75,616,614.75,616,7
20090501|2009-04-06 05:00,6,615.75,616.75,615.25,616.75,33
20090501|2009-04-06 05:30,6,617,617.25,617,617.25,23
20090501|2009-04-06 09:30,6,613,614.75,605.25,605.75,2193
20090501|2009-04-06 10:00,6,605.5,607.5,603.25,605.5,674
20090501|2009-04-06 10:30,6,605.75,608.5,605,606,204
20090501|2009-04-06 11:00,6,605.75,605.75,603,604.25,306
20090501|2009-04-06 11:30,6,604.25,604.75,604,604.25,198
20090501|2009-04-06 12:00,6,604.75,605.25,601.5,602,230
20090501|2009-04-06 12:30,6,601.75,605.25,601.75,604.75,358
20090501|2009-04-06 13:00,6,605.25,606.75,602.75,603.25,471
20090501|2009-04-06 18:00,7,604.5,604.5,604,604,16
20090501|2009-04-06 18:30,7,603.25,603.25,603.25,603.25,3
20090501|2009-04-06 19:00,7,603.25,603.5,602.5,602.5,12
20090501|2009-04-06 19:30,7,603,603.75,603,603,5
20090501|2009-04-06 20:00,7,603,603,603,603,1
20090501|2009-04-06 20:30,7,602.5,602.5,602.5,602.5,1
20090501|2009-04-06 21:00,7,603.5,604,603.5,604,2
20090501|2009-04-06 22:00,7,603.25,603.25,603.25,603.25,5
20090501|2009-04-06 22:30,7,604,604,604,604,1
20090501|2009-04-06 23:00,7,604.25,604.5,604.25,604.5,5
20090501|2009-04-07 00:00,7,604.75,604.75,604.75,604.75,2
20090501|2009-04-07 00:30,7,605.75,606,605.75,606,2
20090501|2009-04-07 01:00,7,606.5,606.5,606.5,606.5,1
20090501|2009-04-07 03:30,7,605.75,606.25,604.25,605.75,20
20090501|2009-04-07 04:00,7,605.75,605.75,605.25,605.5,13
20090501|2009-04-07 04:30,7,604.25,605.75,604.25,605.75,44
20090501|2009-04-07 05:00,7,604.75,604.75,604.25,604.25,7
20090501|2009-04-07 05:30,7,603.5,604,601,602,96
20090501|2009-04-07 09:30,7,602,606,601.5,603.75,1611
20090501|2009-04-07 10:00,7,604,605.75,603.5,604.75,608
20090501|2009-04-07 10:30,7,605,610.5,604.75,609,620
20090501|2009-04-07 11:00,7,609,613.25,609,613,651
20090501|2009-04-07 11:30,7,613,614.5,609.5,610.5,649
20090501|2009-04-07 12:00,7,610.25,610.25,603,607.75,488
20090501|2009-04-07 12:30,7,607.25,608,594.25,595.75,717
20090501|2009-04-07 13:00,7,595.75,596.5,589,590.75,1031
20090501|2009-04-07 18:00,8,590,592,589.75,590.25,32
20090501|2009-04-07 18:30,8,592,592.75,592,592.75,10
20090501|2009-04-07 19:00,8,593,593.5,593,593.5,6
20090501|2009-04-07 19:30,8,593.5,594,592,592,3
20090501|2009-04-07 21:00,8,593.25,593.25,592.25,592.25,4
20090501|2009-04-07 21:30,8,590.25,590.25,589.25,589.25,3
20090501|2009-04-07 22:00,8,588,588,587.75,587.75,19
20090501|2009-04-07 22:30,8,587.25,587.25,587,587,5
20090501|2009-04-08 00:00,8,587,587,587,587,2
20090501|2009-04-08 01:00,8,587,587,587,587,2
20090501|2009-04-08 02:00,8,587,587,586.5,586.5,7
20090501|2009-04-08 02:30,8,586.5,586.5,586,586,20
20090501|2009-04-08 04:00,8,587.25,587.25,586.5,586.5,2
20090501|2009-04-08 05:30,8,587,587,587,587,3
20090501|2009-04-08 09:30,8,588,594,586,591,1529
20090501|2009-04-08 10:00,8,591.25,595.25,589.5,589.5,691
20090501|2009-04-08 10:30,8,589.5,590.25,586.75,588.25,419
20090501|2009-04-08 11:00,8,588.25,593.5,588,590.75,350
20090501|2009-04-08 11:30,8,591.25,592.75,590.5,591.25,112
20090501|2009-04-08 12:00,8,591.75,591.75,587.25,587.5,367
20090501|2009-04-08 12:30,8,587.75,588.5,583.5,583.75,612
20090501|2009-04-08 13:00,8,584.25,584.25,580,580.25,897
20090501|2009-04-08 18:00,9,580,583,579.5,583,52
20090501|2009-04-08 18:30,9,582.5,582.5,582.5,582.5,1
20090501|2009-04-08 19:00,9,583,583,583,583,4
20090501|2009-04-08 20:00,9,581.75,581.75,581.75,581.75,1
20090501|2009-04-08 21:00,9,583,583,583,583,5
20090501|2009-04-08 21:30,9,583,583,583,583,9
20090501|2009-04-09 00:30,9,583.25,583.25,583.25,583.25,2
20090501|2009-04-09 01:00,9,583.75,584,583.75,584,14
20090501|2009-04-09 01:30,9,584,584,584,584,14
20090501|2009-04-09 02:30,9,585,587,585,587,16
20090501|2009-04-09 04:30,9,584.25,587.5,584.25,587.5,13
20090501|2009-04-09 05:00,9,586.75,586.75,586.75,586.75,1
20090501|2009-04-09 05:30,9,586,587,585.5,587,7
20090501|2009-04-09 09:30,9,588.75,592,580,581,1350
20090501|2009-04-09 10:00,9,581,582,575.75,577,921
20090501|2009-04-09 10:30,9,576.5,578.75,576.25,578.25,369
20090501|2009-04-09 11:00,9,577.75,578.25,573.5,574,562
20090501|2009-04-09 11:30,9,574.25,574.75,573.25,574.75,227
20090501|2009-04-09 12:00,9,574.5,574.5,572.25,573.25,303
20090501|2009-04-09 12:30,9,573.25,573.75,572,572.25,296
20090501|2009-04-09 13:00,9,572.5,572.5,570.25,571,275
20090501|2009-04-12 18:00,13,571.5,571.5,568.25,568.5,153
20090501|2009-04-12 18:30,13,568.25,568.5,567.75,568,18
20090501|2009-04-12 19:00,13,567.5,567.5,567.5,567.5,2
20090501|2009-04-12 19:30,13,567.5,567.5,566.25,566.75,14
20090501|2009-04-12 20:00,13,567.25,567.25,567.25,567.25,1
20090501|2009-04-12 20:30,13,567.25,567.25,567.25,567.25,5
20090501|2009-04-12 21:00,13,568.5,568.5,568.5,568.5,8
20090501|2009-04-12 21:30,13,567.75,568.5,567.75,568.5,4
20090501|2009-04-12 22:00,13,568.5,568.5,568.5,568.5,2
20090501|2009-04-12 23:00,13,569,569,569,569,1
20090501|2009-04-12 23:30,13,569,569,569,569,6
20090501|2009-04-13 09:30,13,564,571.5,564,570,1197
20090501|2009-04-13 10:00,13,570,570.25,568.25,570,306
20090501|2009-04-13 10:30,13,570,574,569.5,573.25,403
20090501|2009-04-13 11:00,13,573,578.25,572.5,577.75,286
20090501|2009-04-13 11:30,13,577.5,577.75,574.75,576.25,173
20090501|2009-04-13 12:00,13,575.75,576.25,573.25,573.75,107
20090501|2009-04-13 12:30,13,573.75,574,569.75,570,150
20090501|2009-04-13 13:00,13,570.25,574,569.5,570,154
20090501|2009-04-13 18:00,14,570.75,571.25,569,570,25
20090501|2009-04-13 18:30,14,570.25,570.5,570,570.5,7
20090501|2009-04-13 20:00,14,568.75,569.25,568.5,569.25,12
20090501|2009-04-13 21:00,14,568.75,568.75,568.75,568.75,1
20090501|2009-04-13 21:30,14,569.5,569.5,569.5,569.5,1
20090501|2009-04-13 22:00,14,569.5,569.5,569.5,569.5,1
20090501|2009-04-13 23:00,14,568.75,568.75,568.5,568.5,5
20090501|2009-04-14 01:00,14,569,569.5,569,569.5,7
20090501|2009-04-14 02:00,14,569.75,569.75,569.75,569.75,1
20090501|2009-04-14 02:30,14,569.75,569.75,569.75,569.75,3
20090501|2009-04-14 03:00,14,570.5,570.5,570.5,570.5,1
20090501|2009-04-14 03:30,14,570.5,571.5,570.5,571,51
20090501|2009-04-14 04:00,14,571,571.75,570.75,571.5,30
20090501|2009-04-14 04:30,14,571.75,571.75,571.75,571.75,9
20090501|2009-04-14 05:00,14,572.25,572.25,572.25,572.25,1
20090501|2009-04-14 05:30,14,571.25,571.25,570.25,570.25,7
20090501|2009-04-14 09:30,14,571.5,575.75,568,574.75,2240
20090501|2009-04-14 10:00,14,575.25,576,569.5,571.5,580
20090501|2009-04-14 10:30,14,571.75,572,568.75,570.75,521
20090501|2009-04-14 11:00,14,570.75,571.5,569.25,570,349
20090501|2009-04-14 11:30,14,569.75,570.5,568,568,145
20090501|2009-04-14 12:00,14,568.25,569,566.25,566.75,224
20090501|2009-04-14 12:30,14,566.5,566.5,561.25,565,748
20090501|2009-04-14 13:00,14,565.5,567.75,561.5,565,543
20090501|2009-04-14 18:00,15,564.5,572.25,564.5,572.25,121
20090501|2009-04-14 18:30,15,569,569,569,569,2
20090501|2009-04-14 19:30,15,568.75,568.75,568.75,568.75,1
20090501|2009-04-14 20:30,15,567.5,569.25,567.5,569.25,3
20090501|2009-04-14 21:00,15,569.5,569.75,569.5,569.75,2
20090501|2009-04-14 23:30,15,568.5,568.5,568.5,568.5,2
20090501|2009-04-15 01:00,15,569,569,569,569,1
20090501|2009-04-15 01:30,15,569.25,569.25,569.25,569.25,2
20090501|2009-04-15 02:00,15,569.25,569.25,569.25,569.25,10
20090501|2009-04-15 05:30,15,567.75,567.75,567.75,567.75,2
20090501|2009-04-15 09:30,15,566,566.5,560.25,561.25,932
20090501|2009-04-15 10:00,15,560.75,563.25,560,563.25,409
20090501|2009-04-15 10:30,15,563.25,570,562.75,567.75,619
20090501|2009-04-15 11:00,15,567.5,568.75,565.75,565.75,299
20090501|2009-04-15 11:30,15,565.75,565.75,561.5,562,258
20090501|2009-04-15 12:00,15,562.5,563,562,562,53
20090501|2009-04-15 12:30,15,561.75,562.25,560.5,561.75,149
20090501|2009-04-15 13:00,15,562.25,562.25,560,560.5,397
20090501|2009-04-15 18:00,16,563,563,560.5,562.75,39
20090501|2009-04-15 18:30,16,563,563,563,563,1
20090501|2009-04-15 19:00,16,562.5,562.5,562.5,562.5,1
20090501|2009-04-15 19:30,16,562.5,564.75,562.5,564.75,12
20090501|2009-04-15 20:00,16,565.25,565.25,565,565,8
20090501|2009-04-15 20:30,16,565,565,565,565,1
20090501|2009-04-15 21:00,16,563.5,565.25,563.5,565.25,8
20090501|2009-04-15 21:30,16,563.5,563.5,563.25,563.25,2
20090501|2009-04-15 22:00,16,562.5,562.5,562.5,562.5,1
20090501|2009-04-15 22:30,16,564,564,562.25,562.25,13
20090501|2009-04-16 02:00,16,562.25,562.25,562,562,5
20090501|2009-04-16 02:30,16,562,562,561.5,561.5,3
20090501|2009-04-16 03:00,16,561,561,561,561,5
20090501|2009-04-16 03:30,16,561.5,561.5,560.5,561.25,21
20090501|2009-04-16 04:00,16,561.25,561.25,561.25,561.25,4
20090501|2009-04-16 04:30,16,560.5,560.5,560.5,560.5,8
20090501|2009-04-16 05:30,16,560.5,562.5,560.5,562.5,7
20090501|2009-04-16 09:30,16,562.5,563,557,559,1315
20090501|2009-04-16 10:00,16,559,559.5,556,558.25,544
20090501|2009-04-16 10:30,16,558.5,564.5,558.5,561.5,405
20090501|2009-04-16 11:00,16,561.75,565.5,561.75,562.25,231
20090501|2009-04-16 11:30,16,562,563.75,559,560.75,405
20090501|2009-04-16 12:00,16,561,561.5,558.5,558.5,182
20090501|2009-04-16 12:30,16,558.5,562.25,558,562,598
20090501|2009-04-16 13:00,16,562,570,562,569.75,537
20090501|2009-04-16 18:00,17,571.25,572,570,570,30
20090501|2009-04-16 19:30,17,570,570,570,570,1
20090501|2009-04-16 20:00,17,570.5,570.5,570.5,570.5,1
20090501|2009-04-16 20:30,17,570,570.25,570,570,13
20090501|2009-04-16 21:00,17,569.5,569.5,569.5,569.5,1
20090501|2009-04-16 23:00,17,569,569,568.5,568.5,12
20090501|2009-04-16 23:30,17,568.5,568.5,568.25,568.25,5
20090501|2009-04-17 02:30,17,568,568,568,568,1
20090501|2009-04-17 03:30,17,570.5,570.75,570.5,570.75,6
20090501|2009-04-17 04:00,17,570.5,570.5,570.5,570.5,5
20090501|2009-04-17 04:30,17,570.25,570.5,570.25,570.5,9
20090501|2009-04-17 05:00,17,570.75,571,570.5,570.5,10
20090501|2009-04-17 05:30,17,571,571,570,570,4
20090501|2009-04-17 09:30,17,573.25,574.75,566.25,566.5,877
20090501|2009-04-17 10:00,17,567,572.75,567,571.25,298
20090501|2009-04-17 10:30,17,571.25,571.75,569,570,163
20090501|2009-04-17 11:00,17,570,571.25,570,570.5,229
20090501|2009-04-17 11:30,17,571,571.5,568.75,571.5,82
20090501|2009-04-17 12:00,17,571.75,573,570.75,572.75,115
20090501|2009-04-17 12:30,17,573,573,569,569.75,546
20090501|2009-04-17 13:00,17,570,572,568.75,571.5,522
20090501|2009-04-19 18:00,20,569.25,570.5,568.5,570.25,77
20090501|2009-04-19 18:30,20,570.5,570.5,569.5,569.5,3
20090501|2009-04-19 19:00,20,569.75,570,569.75,570,3
20090501|2009-04-19 19:30,20,570.5,571,570.5,571,4
20090501|2009-04-19 20:00,20,570.75,570.75,567,567,13
20090501|2009-04-19 20:30,20,565.5,565.5,565,565,8
20090501|2009-04-19 21:00,20,565,565,565,565,3
20090501|2009-04-19 21:30,20,564.75,564.75,564.5,564.5,8
20090501|2009-04-19 22:30,20,564.5,564.5,564.5,564.5,2
20090501|2009-04-20 05:00,20,562.25,562.25,560,560,16
20090501|2009-04-20 09:30,20,560,560.25,552,553.5,1283
20090501|2009-04-20 10:00,20,553.25,556.25,553,556.25,347
20090501|2009-04-20 10:30,20,556.25,558.25,556.25,557,349
20090501|2009-04-20 11:00,20,557,557.5,555.25,555.5,847
20090501|2009-04-20 11:30,20,555.25,555.5,554.25,555,738
20090501|2009-04-20 12:00,20,555,557,554.75,556.75,143
20090501|2009-04-20 12:30,20,556.75,558.25,555.75,557.5,269
20090501|2009-04-20 13:00,20,558,562,557,557.25,446
20090501|2009-04-20 18:00,21,558.75,561,558.75,560.25,33
20090501|2009-04-20 18:30,21,560,560,559.75,559.75,4
20090501|2009-04-20 20:00,21,561.75,561.75,561.75,561.75,1
20090501|2009-04-20 20:30,21,560.5,560.5,560.5,560.5,1
20090501|2009-04-20 21:00,21,560.75,560.75,560,560,5
20090501|2009-04-20 21:30,21,561.25,561.25,561.25,561.25,1
20090501|2009-04-20 22:00,21,562,562,561.25,561.25,7
20090501|2009-04-20 22:30,21,561.25,561.25,561.25,561.25,2
20090501|2009-04-20 23:30,21,561.5,561.5,561.5,561.5,1
20090501|2009-04-21 00:00,21,562.25,562.25,561.75,561.75,2
20090501|2009-04-21 02:00,21,563.5,563.5,563.5,563.5,3
20090501|2009-04-21 02:30,21,564,564,564,564,4
20090501|2009-04-21 03:30,21,563,563,562.5,563,4
20090501|2009-04-21 05:30,21,562,562.5,562,562.5,6
20090501|2009-04-21 09:30,21,560.75,567.75,558.25,561,783
20090501|2009-04-21 10:00,21,562.25,567.5,561.75,563.25,256
20090501|2009-04-21 10:30,21,563.25,567.25,563.25,566.75,153
20090501|2009-04-21 11:00,21,566.75,569,566.25,566.75,229
20090501|2009-04-21 11:30,21,566.75,568.5,566,566.25,55
20090501|2009-04-21 12:00,21,566,568.75,565.25,566,135
20090501|2009-04-21 12:30,21,565.25,567,563,566.75,165
20090501|2009-04-21 13:00,21,567,567.5,562.5,562.5,256
20090501|2009-04-21 18:00,22,563,564.25,562.25,564,37
20090501|2009-04-21 18:30,22,565,565,565,565,2
20090501|2009-04-21 19:00,22,565.75,566,565.75,566,5
20090501|2009-04-21 19:30,22,566.25,566.25,565,565,5
20090501|2009-04-21 20:00,22,564,564.5,564,564.5,3
20090501|2009-04-21 20:30,22,563.5,563.5,563.5,563.5,1
20090501|2009-04-21 21:30,22,563.25,563.25,563.25,563.25,1
20090501|2009-04-21 22:00,22,563.25,563.25,563.25,563.25,2
20090501|2009-04-21 22:30,22,563.25,563.25,563.25,563.25,1
20090501|2009-04-21 23:00,22,563.25,563.25,563.25,563.25,1
20090501|2009-04-21 23:30,22,563.25,563.25,563.25,563.25,1
20090501|2009-04-22 01:00,22,563.25,563.75,563.25,563.75,4
20090501|2009-04-22 03:30,22,565.75,565.75,565.75,565.75,1
20090501|2009-04-22 04:00,22,566,566,566,566,2
20090501|2009-04-22 05:00,22,568,568,568,568,7
20090501|2009-04-22 09:30,22,566.25,570,564.5,567.5,487
20090501|2009-04-22 10:00,22,567.5,568,565,565.75,165
20090501|2009-04-22 10:30,22,565.5,569,565.25,568.5,128
20090501|2009-04-22 11:00,22,568.5,571.25,567.75,569.5,162
20090501|2009-04-22 11:30,22,569.5,570.75,568.5,568.75,159
20090501|2009-04-22 12:00,22,568.5,568.75,568,568,56
20090501|2009-04-22 12:30,22,568.75,570.25,568,570,142
20090501|2009-04-22 13:00,22,569.5,571,567.25,569.25,132
20090501|2009-04-22 18:00,23,570,570,568.75,568.75,8
20090501|2009-04-22 18:30,23,568,568,568,568,1
20090501|2009-04-22 19:30,23,569,569,569,569,1
20090501|2009-04-22 20:00,23,568,568,567,567,16
20090501|2009-04-22 20:30,23,566,566,566,566,2
20090501|2009-04-22 22:30,23,565.75,565.75,565.75,565.75,2
20090501|2009-04-23 02:30,23,567.5,567.5,567.5,567.5,3
20090501|2009-04-23 03:00,23,567.75,572,567.75,572,17
20090501|2009-04-23 03:30,23,571,571,570.5,570.5,5
20090501|2009-04-23 04:00,23,570.5,570.5,570.5,570.5,1
20090501|2009-04-23 04:30,23,570,570,570,570,21
20090501|2009-04-23 09:30,23,570,582.75,569.25,581.25,466
20090501|2009-04-23 10:00,23,580.75,584.75,580.75,582,177
20090501|2009-04-23 10:30,23,581.75,583.5,581,581,84
20090501|2009-04-23 11:00,23,580.75,580.75,576.5,578,98
20090501|2009-04-23 11:30,23,577.5,582.25,577.25,582.25,53
20090501|2009-04-23 12:00,23,582.75,583,581.5,582,41
20090501|2009-04-23 12:30,23,582,584.5,581.5,582,66
20090501|2009-04-23 13:00,23,582,583.5,578.25,582.5,81
20090501|2009-04-23 18:00,24,582,583,582,583,8
20090501|2009-04-23 18:30,24,582,582,582,582,2
20090501|2009-04-23 19:30,24,581.75,582,581.75,582,4
20090501|2009-04-23 21:00,24,582,582,582,582,1
20090501|2009-04-24 04:00,24,584,584,583.5,583.5,4
20090501|2009-04-24 09:30,24,584,586.75,578.5,584.75,343
20090501|2009-04-24 10:00,24,584.25,585.75,583.75,584,177
20090501|2009-04-24 10:30,24,584.25,584.75,581.5,581.5,33
20090501|2009-04-24 11:00,24,582.5,583.25,581.25,582.5,41
20090501|2009-04-24 11:30,24,584,584.5,583.5,583.5,52
20090501|2009-04-24 12:00,24,583.25,583.25,582,582,29
20090501|2009-04-24 12:30,24,582.25,584,581.75,582.5,34
20090501|2009-04-24 13:00,24,582.75,586,582.75,586,91
20090501|2009-04-26 18:00,27,585.25,590,585.25,588,22
20090501|2009-04-26 18:30,27,585.5,585.5,581.5,581.5,8
20090501|2009-04-26 19:00,27,580,580,579,579,10
20090501|2009-04-26 21:00,27,580,580,579.25,579.25,4
20090501|2009-04-26 21:30,27,578.5,578.5,577.75,577.75,2
20090501|2009-04-26 22:00,27,574,574,573,573,9
20090501|2009-04-26 22:30,27,576.5,576.5,576.5,576.5,2
20090501|2009-04-27 01:30,27,573.75,573.75,573.75,573.75,1
20090501|2009-04-27 03:30,27,573.5,573.5,573.5,573.5,1
20090501|2009-04-27 04:00,27,572.75,572.75,572.25,572.25,2
20090501|2009-04-27 04:30,27,570.5,570.5,570.5,570.5,3
20090501|2009-04-27 09:30,27,573.75,587.5,572.5,583,443
20090501|2009-04-27 10:00,27,583.75,583.75,575,576.5,191
20090501|2009-04-27 10:30,27,576.75,576.75,575.25,576,61
20090501|2009-04-27 11:00,27,576.25,580,576,576,154
20090501|2009-04-27 11:30,27,576.25,576.75,574,574,57
20090501|2009-04-27 12:00,27,574.25,574.25,567.5,569.75,417
20090501|2009-04-27 12:30,27,569.75,570,565.75,565.75,54
20090501|2009-04-27 13:00,27,566,567.25,564.75,565.25,89
20090501|2009-04-27 18:00,28,569,569,569,569,2
20090501|2009-04-27 19:00,28,567.75,567.75,567,567,2
20090501|2009-04-27 21:00,28,565,565,565,565,1
20090501|2009-04-27 21:30,28,566.75,566.75,566.75,566.75,1
20090501|2009-04-28 02:30,28,568.25,568.25,568.25,568.25,1
20090501|2009-04-28 09:30,28,567.75,572.5,567.5,569.25,321
20090501|2009-04-28 10:00,28,569.75,572,567.75,568.5,242
20090501|2009-04-28 10:30,28,568.5,569.75,566.75,569.75,62
20090501|2009-04-28 11:00,28,569,570.5,567,567.5,41
20090501|2009-04-28 11:30,28,567,567.75,566.25,566.25,24
20090501|2009-04-28 12:00,28,567.25,569.25,566.75,568.75,62
20090501|2009-04-28 12:30,28,568.5,568.5,566,567,35
20090501|2009-04-28 13:00,28,567,567.25,565.5,566,47
20090501|2009-04-29 02:00,29,568.5,568.5,568.5,568.5,2
20090501|2009-04-29 03:00,29,569.75,569.75,569.75,569.75,1
20090501|2009-04-29 03:30,29,570,570.5,570,570.25,4
20090501|2009-04-29 04:00,29,569.75,569.75,569.75,569.75,2
20090501|2009-04-29 04:30,29,571,571.25,571,571.25,2
20090501|2009-04-29 05:00,29,572.75,573,572.75,573,3
20090501|2009-04-29 09:30,29,574.25,575.25,570,570.75,52
20090501|2009-04-29 10:00,29,571,571.75,570.5,571.75,17
20090501|2009-04-29 10:30,29,571.25,573,570.75,572,39
20090501|2009-04-29 11:00,29,570.25,570.5,569.75,570.25,64
20090501|2009-04-29 11:30,29,570,572.5,569.5,571.75,52
20090501|2009-04-29 12:00,29,572,572,570.75,571.5,22
20090501|2009-04-29 12:30,29,571.25,572.5,570.75,572.5,49
20090501|2009-04-29 13:00,29,572.5,575.25,572.25,575,41
20090501|2009-04-29 18:00,30,573,573,573,573,2
20090501|2009-04-29 19:30,30,572.5,572.5,572.5,572.5,1
20090501|2009-04-29 20:00,30,572.25,573.25,572.25,573.25,2
20090501|2009-04-29 22:30,30,571.25,571.25,571.25,571.25,4
20090501|2009-04-30 02:00,30,575,575,575,575,2
20090501|2009-04-30 02:30,30,575,575,575,575,3
20090501|2009-04-30 03:00,30,577,577.25,577,577.25,2
20090501|2009-04-30 04:00,30,573.25,574.5,573,574.5,3
20090501|2009-04-30 05:30,30,577,577,577,577,1
20090501|2009-04-30 09:30,30,578,583.5,577,582,32
20090501|2009-04-30 10:00,30,581.5,581.5,575.25,576.5,30
20090501|2009-04-30 10:30,30,577,577,575.25,576.25,6
20090501|2009-04-30 11:00,30,576.25,576.25,574.75,574.75,26
20090501|2009-04-30 12:00,30,571.75,575,571.75,575,9
20090501|2009-04-30 12:30,30,577.25,579.75,577.25,578.75,26
20090501|2009-04-30 13:00,30,576.25,578.75,574,578.75,20
20090501|2009-05-01 09:30,1,585.25,595,584,595,21
20090501|2009-05-01 10:00,1,600,600,599.5,599.5,5
20090501|2009-05-01 11:30,1,603.75,603.75,603.75,603.75,1
20090501|2009-05-01 13:00,1,611,611,611,611,1
20090501|2009-05-04 09:30,4,595,595,595,595,1
20090501|2009-05-04 12:00,4,591,591,591,591,1
20090501|2009-05-04 12:30,4,589.5,589.5,589.5,589.5,2
20090501|2009-05-05 09:30,5,592.5,593.5,592.5,593,7
20090501|2009-05-06 10:00,6,593,593,593,593,10
20090501|2009-05-06 12:00,6,591.25,591.25,591.25,591.25,1
20090501|2009-05-06 12:30,6,595,595,595,595,1
20090501|2009-05-12 11:00,12,629,629,629,629,1
20090501|2009-05-13 10:00,13,640,640,640,640,1
20090701|2008-05-04 20:00,5,870,877,853.5,857.5,0
20090701|2008-05-05 09:30,5,864.5,864.5,858,861,0
20090701|2008-05-05 10:00,5,861.5,867.5,861.5,867.5,0
20090701|2008-05-05 10:30,5,864,864,862,863,0
20090701|2008-05-05 11:00,5,860,860,859.75,859.75,0
20090701|2008-05-05 12:00,5,862.5,862.5,862.5,862.5,0
20090701|2008-05-05 12:30,5,862.5,862.5,859.75,859.75,0
20090701|2008-05-05 14:00,5,860,860,860,860,0
20090701|2008-05-05 18:00,6,860,860,860,860,0
20090701|2008-05-05 19:30,6,861.75,861.75,861.75,861.75,0
20090701|2008-05-06 09:30,6,868.5,872,868.5,872,0
20090701|2008-05-06 10:00,6,878.25,881,877.75,880.5,0
20090701|2008-05-06 10:30,6,880.25,885,880.25,885,0
20090701|2008-05-06 11:00,6,885.5,885.5,885,885,0
20090701|2008-05-06 11:30,6,884.75,884.75,884.75,884.75,0
20090701|2008-05-06 12:00,6,884,884,879.5,879.5,0
20090701|2008-05-06 12:30,6,881.5,881.5,872.75,876.25,0
20090701|2008-05-06 14:00,6,875,875,875,875,0
20090701|2008-05-06 18:00,7,875,875,875,875,0
20090701|2008-05-06 18:30,7,875,875,875,875,0
20090701|2008-05-06 20:00,7,875,875,875,875,0
20090701|2008-05-06 20:30,7,875,875,875,875,0
20090701|2008-05-07 09:30,7,870,870,865,865,0
20090701|2008-05-07 10:00,7,865,865,865,865,0
20090701|2008-05-07 10:30,7,867,867,867,867,0
20090701|2008-05-07 13:00,7,870.75,870.75,870.75,870.75,0
20090701|2008-05-07 14:00,7,865,865,865,865,0
20090701|2008-05-07 21:30,8,866.5,866.5,866.5,866.5,0
20090701|2008-05-08 09:30,8,870,871.5,866,866,0
20090701|2008-05-08 10:00,8,869,877.25,868.5,877.25,0
20090701|2008-05-08 10:30,8,880.25,882,880.25,882,0
20090701|2008-05-08 11:00,8,885,885,884,885,0
20090701|2008-05-08 11:30,8,880,880,880,880,0
20090701|2008-05-08 12:00,8,879,880.5,878.25,880.5,0
20090701|2008-05-08 12:30,8,880,880,875,875,0
20090701|2008-05-08 13:00,8,873.5,874,873.5,874,0
20090701|2008-05-08 14:00,8,875,875,875,875,0
20090701|2008-05-09 03:30,9,875,885,875,885,0
20090701|2008-05-09 05:00,9,885,885,885,885,0
20090701|2008-05-09 09:30,9,875,878,856.5,856.75,0
20090701|2008-05-09 10:00,9,855,858,855,855.5,0
20090701|2008-05-09 10:30,9,853.5,853.5,850,850,0
20090701|2008-05-09 11:30,9,856,860,856,860,0
20090701|2008-05-09 12:00,9,862,862,860,860,0
20090701|2008-05-09 13:00,9,860.75,860.75,860.75,860.75,0
20090701|2008-05-09 14:00,9,860,860,860,860,0
20090701|2008-05-12 09:30,12,860,860,856.5,857.5,0
20090701|2008-05-12 10:00,12,860,861,860,861,0
20090701|2008-05-12 11:00,12,864,864,864,864,0
20090701|2008-05-12 11:30,12,862,862,862,862,0
20090701|2008-05-12 12:30,12,863,863,863,863,0
20090701|2008-05-12 13:00,12,862,862,861.75,861.75,0
20090701|2008-05-12 14:00,12,860,860,860,860,0
20090701|2008-05-13 09:30,13,861.5,862,856,856,0
20090701|2008-05-13 10:00,13,860,860,860,860,0
20090701|2008-05-13 10:30,13,865.75,869,865.75,869,0
20090701|2008-05-13 11:00,13,867,867,865.25,867,0
20090701|2008-05-13 12:00,13,856.5,856.5,856.5,856.5,0
20090701|2008-05-13 12:30,13,856.25,858,856.25,858,0
20090701|2008-05-13 14:00,13,860,860,860,860,0
20090701|2008-05-14 09:30,14,854,858,854,855,0
20090701|2008-05-14 10:00,14,855.75,856.5,855,856,0
20090701|2008-05-14 10:30,14,857.5,857.5,847.5,847.5,0
20090701|2008-05-14 11:00,14,847.25,849.25,840,840,0
20090701|2008-05-14 11:30,14,845.75,846,845.75,846,0
20090701|2008-05-14 12:00,14,843,845,843,845,0
20090701|2008-05-14 12:30,14,844.5,844.5,843.75,843.75,0
20090701|2008-05-14 13:00,14,842,842,841,841.75,0
20090701|2008-05-14 14:00,14,844,844,844,844,0
20090701|2008-05-14 20:00,15,840,840,840,840,0
20090701|2008-05-15 09:30,15,840.25,848.75,840,847.25,0
20090701|2008-05-15 10:00,15,848.5,848.5,848.5,848.5,0
20090701|2008-05-15 10:30,15,848.5,848.5,840,840,0
20090701|2008-05-15 11:00,15,842.75,842.75,842.75,842.75,0
20090701|2008-05-15 11:30,15,843.5,843.5,826.5,827,0
20090701|2008-05-15 12:00,15,837.5,837.5,837.5,837.5,0
20090701|2008-05-15 12:30,15,840,841,840,841,0
20090701|2008-05-15 13:00,15,846.5,848.25,846.5,848.25,0
20090701|2008-05-15 14:00,15,845,845,845,845,0
20090701|2008-05-15 18:00,16,845,845,845,845,0
20090701|2008-05-16 09:30,16,854.5,854.5,850.25,853.25,0
20090701|2008-05-16 10:00,16,855,855,855,855,0
20090701|2008-05-16 10:30,16,851,853,850.75,850.75,0
20090701|2008-05-16 11:00,16,850,850,845,846.5,0
20090701|2008-05-16 12:00,16,843.25,843.25,842.75,842.75,0
20090701|2008-05-16 12:30,16,844.25,844.25,844.25,844.25,0
20090701|2008-05-16 13:00,16,848,848.75,848,848.75,0
20090701|2008-05-16 14:00,16,848,848,848,848,0
20090701|2008-05-19 09:30,19,847,858.5,847,858.5,0
20090701|2008-05-19 10:00,19,855.25,857,855.25,857,0
20090701|2008-05-19 10:30,19,864.25,865.5,864,864,0
20090701|2008-05-19 11:00,19,865.75,869.25,865.5,869,0
20090701|2008-05-19 11:30,19,868.25,872,868.25,872,0
20090701|2008-05-19 12:00,19,869.25,869.25,869.25,869.25,0
20090701|2008-05-19 12:30,19,871.75,872.75,871.75,872.75,0
20090701|2008-05-19 13:00,19,861.5,861.5,860.75,860.75,0
20090701|2008-05-19 14:30,19,863,863,863,863,0
20090701|2008-05-20 09:30,20,873,875,872,873.25,0
20090701|2008-05-20 10:00,20,873,873,868,870,0
20090701|2008-05-20 10:30,20,869,870.75,866,870.25,0
20090701|2008-05-20 11:00,20,867.75,869.25,867.75,869.25,0
20090701|2008-05-20 11:30,20,871.75,871.75,871.75,871.75,0
20090701|2008-05-20 12:00,20,871.5,875,871.5,875,0
20090701|2008-05-20 12:30,20,873.25,873.25,867.5,870,0
20090701|2008-05-20 13:00,20,866,866,865,865,0
20090701|2008-05-20 14:00,20,860,860,860,860,0
20090701|2008-05-21 04:30,21,860,860,860,860,0
20090701|2008-05-21 09:30,21,858.5,860.5,858.5,860.5,0
20090701|2008-05-21 10:00,21,854.25,857.75,854.25,857.75,0
20090701|2008-05-21 10:30,21,857.25,860,857.25,860,0
20090701|2008-05-21 11:30,21,862.5,862.5,861.5,862.5,0
20090701|2008-05-21 12:30,21,870,871.5,866.5,866.5,0
20090701|2008-05-21 13:00,21,859.5,861.5,856.25,860.75,0
20090701|2008-05-21 14:00,21,863,863,863,863,0
20090701|2008-05-21 23:30,22,863,863,863,863,0
20090701|2008-05-22 09:30,22,855.25,860,855.25,858,0
20090701|2008-05-22 10:00,22,849.75,849.75,847.75,847.75,0
20090701|2008-05-22 10:30,22,843.25,845.5,843.25,845.5,0
20090701|2008-05-22 11:00,22,843,843,843,843,0
20090701|2008-05-22 11:30,22,840,841.75,839.75,839.75,0
20090701|2008-05-22 12:00,22,840,843.5,840,843.5,0
20090701|2008-05-22 12:30,22,842.75,842.75,842.5,842.5,0
20090701|2008-05-22 13:00,22,840.5,840.5,834.5,834.5,0
20090701|2008-05-22 14:00,22,844,844,844,844,0
20090701|2008-05-23 09:30,23,840,840,838,838,0
20090701|2008-05-23 10:00,23,837.5,837.5,831.25,832,0
20090701|2008-05-23 10:30,23,830.5,833,829.5,833,0
20090701|2008-05-23 11:00,23,836.5,837,836.5,837,0
20090701|2008-05-23 11:30,23,836,836,836,836,0
20090701|2008-05-23 12:00,23,839.25,845,839.25,845,0
20090701|2008-05-23 12:30,23,845,852.5,845,851.75,0
20090701|2008-05-23 13:00,23,844.75,851.25,844.75,851.25,0
20090701|2008-05-23 14:00,23,851,851,851,851,0
20090701|2008-05-27 09:30,27,856.75,856.75,853.75,853.75,0
20090701|2008-05-27 10:00,27,853.25,854.5,853.25,854.5,0
20090701|2008-05-27 10:30,27,854.5,854.5,854.5,854.5,0
20090701|2008-05-27 11:00,27,859.75,859.75,859.75,859.75,0
20090701|2008-05-27 11:30,27,859,859,859,859,0
20090701|2008-05-27 12:00,27,857.5,857.5,857.5,857.5,0
20090701|2008-05-27 12:30,27,860.25,860.25,860.25,860.25,0
20090701|2008-05-27 14:00,27,855,855,855,855,0
20090701|2008-05-28 09:30,28,845,845.5,845,845.5,0
20090701|2008-05-28 10:00,28,844,844,844,844,0
20090701|2008-05-28 11:00,28,845,845,845,845,0
20090701|2008-05-28 11:30,28,855,855,851.25,851.25,0
20090701|2008-05-28 12:00,28,855,858,855,858,0
20090701|2008-05-28 13:00,28,854.5,854.5,854,854.25,0
20090701|2008-05-28 14:00,28,855,855,855,855,0
20090701|2008-05-29 09:30,29,848.25,848.25,843.75,844.5,0
20090701|2008-05-29 10:00,29,845.5,845.75,845,845,0
20090701|2008-05-29 11:00,29,844,844,836,836,0
20090701|2008-05-29 11:30,29,836.25,836.75,836,836,0
20090701|2008-05-29 12:00,29,835,835,832.5,835,0
20090701|2008-05-29 12:30,29,838,838,838,838,0
20090701|2008-05-29 13:00,29,837.25,837.25,837.25,837.25,0
20090701|2008-05-29 14:00,29,836,836,836,836,0
20090701|2008-05-29 18:00,30,835,835,835,835,0
20090701|2008-05-30 09:30,30,841.5,848,841.5,848,0
20090701|2008-05-30 10:00,30,848.75,852.5,846,847,0
20090701|2008-05-30 10:30,30,847.25,850,847.25,847.25,0
20090701|2008-05-30 11:00,30,846.75,846.75,845.5,845.5,0
20090701|2008-05-30 11:30,30,846,846,842,842,0
20090701|2008-05-30 12:00,30,841.75,841.75,841.75,841.75,0
20090701|2008-05-30 13:00,30,849,855.75,849,855,0
20090701|2008-05-30 14:00,30,845,845,845,845,0
20090701|2008-06-02 09:30,2,854.75,874.75,854.75,874.75,0
20090701|2008-06-02 10:00,2,876.25,880,876.25,880,0
20090701|2008-06-02 10:30,2,880,882,880,882,0
20090701|2008-06-02 11:00,2,878.5,881.25,878.5,881.25,0
20090701|2008-06-02 11:30,2,878,878,874.5,874.5,0
20090701|2008-06-02 12:00,2,870.25,870.25,870,870,0
20090701|2008-06-02 12:30,2,873.75,873.75,873.75,873.75,0
20090701|2008-06-02 13:00,2,872,872.75,872,872.75,0
20090701|2008-06-02 14:00,2,875,875,875,875,0
20090701|2008-06-03 09:30,3,862.5,862.5,857.25,862,0
20090701|2008-06-03 10:00,3,861.75,861.75,861.75,861.75,0
20090701|2008-06-03 10:30,3,865.25,866.5,863.25,866,0
20090701|2008-06-03 11:00,3,866,868.5,865.5,868.5,0
20090701|2008-06-03 11:30,3,865.75,865.75,865.75,865.75,0
20090701|2008-06-03 12:00,3,867.75,871,864,869.25,0
20090701|2008-06-03 12:30,3,870.75,872,854.25,864,0
20090701|2008-06-03 13:00,3,866,871.75,864.75,868,0
20090701|2008-06-03 14:00,3,870,870,870,870,0
20090701|2008-06-03 18:00,4,866,866.5,866,866.5,0
20090701|2008-06-03 18:30,4,866.25,873.5,866,870.5,0
20090701|2008-06-03 19:30,4,867.25,867.25,866.75,867,0
20090701|2008-06-03 20:00,4,867,867,866.5,866.5,0
20090701|2008-06-03 21:00,4,864.5,864.5,863.5,863.5,0
20090701|2008-06-04 05:30,4,863.5,863.5,863.5,863.5,0
20090701|2008-06-04 09:30,4,867,875,865.25,872.5,0
20090701|2008-06-04 10:00,4,872,872,867.75,867.75,0
20090701|2008-06-04 10:30,4,864,867,862.75,864.25,0
20090701|2008-06-04 11:00,4,865.25,867.25,865.25,867.25,0
20090701|2008-06-04 11:30,4,869.75,873.25,867.25,873.25,0
20090701|2008-06-04 12:00,4,873.5,874.75,871.75,874.5,0
20090701|2008-06-04 12:30,4,873.5,874,867.75,869,0
20090701|2008-06-04 13:00,4,868.5,870,861.75,861.75,0
20090701|2008-06-04 14:00,4,871,871,871,871,0
20090701|2008-06-05 09:30,5,876,884.5,875,880,0
20090701|2008-06-05 10:00,5,879.75,879.75,879.75,879.75,0
20090701|2008-06-05 10:30,5,881,884.75,881,881.75,0
20090701|2008-06-05 11:00,5,877,879.25,877,879.25,0
20090701|2008-06-05 11:30,5,878.5,881.75,875,881.25,0
20090701|2008-06-05 12:00,5,881.5,885.75,881,885.75,0
20090701|2008-06-05 12:30,5,883.75,887.5,882,882,0
20090701|2008-06-05 13:00,5,884.75,891.5,884.75,889.5,0
20090701|2008-06-05 14:00,5,893,893,893,893,0
20090701|2008-06-05 18:30,6,891.5,891.5,891.5,891.5,0
20090701|2008-06-05 23:30,6,895,895,895,895,0
20090701|2008-06-06 09:30,6,900,924,900,912,0
20090701|2008-06-06 10:00,6,914.5,930,913.75,930,0
20090701|2008-06-06 10:30,6,926,927.25,918.25,918.25,0
20090701|2008-06-06 11:00,6,923.25,923.25,913.25,914.5,0
20090701|2008-06-06 11:30,6,920,920,919,919,0
20090701|2008-06-06 12:00,6,918.75,927.5,918.75,922,0
20090701|2008-06-06 12:30,6,923.25,925,921.25,923.75,0
20090701|2008-06-06 13:00,6,923.5,925,922,925,0
20090701|2008-06-06 14:00,6,925,925,925,925,0
20090701|2008-06-08 18:00,9,925,940.75,925,940.75,0
20090701|2008-06-09 09:30,9,940,946.25,930.5,930.5,0
20090701|2008-06-09 10:00,9,930.75,934.5,930.75,932,0
20090701|2008-06-09 10:30,9,928.75,928.75,921.75,921.75,0
20090701|2008-06-09 11:00,9,921.75,921.75,916.5,920,0
20090701|2008-06-09 11:30,9,921,923.25,921,921,0
20090701|2008-06-09 12:00,9,922.25,923,918.5,923,0
20090701|2008-06-09 12:30,9,921,923.5,916.75,920.25,0
20090701|2008-06-09 13:00,9,921.75,921.75,903.75,907.75,0
20090701|2008-06-09 14:00,9,910,910,910,910,0
20090701|2008-06-10 01:30,10,912,912,912,912,0
20090701|2008-06-10 09:30,10,916,919,912.5,914.75,0
20090701|2008-06-10 10:00,10,911.25,913,909.5,912.5,0
20090701|2008-06-10 10:30,10,912,912.5,909.75,909.75,0
20090701|2008-06-10 11:00,10,910.5,910.5,910.5,910.5,0
20090701|2008-06-10 11:30,10,912,923.75,912,923.75,0
20090701|2008-06-10 12:00,10,923.75,923.75,914.75,918,0
20090701|2008-06-10 12:30,10,919.25,921.75,919.25,919.5,0
20090701|2008-06-10 13:00,10,921.75,923.75,919.5,922.5,0
20090701|2008-06-10 14:00,10,924,924,924,924,0
20090701|2008-06-10 18:00,11,920.25,920.25,920.25,920.25,0
20090701|2008-06-10 22:00,11,921.25,921.25,920.75,920.75,0
20090701|2008-06-10 22:30,11,922,922,922,922,0
20090701|2008-06-11 03:30,11,930,930,930,930,0
20090701|2008-06-11 04:00,11,930,930,930,930,0
20090701|2008-06-11 09:30,11,935.5,949.5,935.5,949,0
20090701|2008-06-11 10:00,11,956,969.25,953.75,961.25,0
20090701|2008-06-11 10:30,11,953.75,967.5,953.75,967,0
20090701|2008-06-11 11:00,11,966.75,980,966.75,971.5,0
20090701|2008-06-11 11:30,11,971,976.75,970.25,976.75,0
20090701|2008-06-11 12:00,11,977.25,980,977.25,980,0
20090701|2008-06-11 12:30,11,978,984,976.75,984,0
20090701|2008-06-11 13:00,11,980,984,980,984,0
20090701|2008-06-11 14:00,11,979,979,979,979,0
20090701|2008-06-11 18:00,12,982,982,979,979,0
20090701|2008-06-12 02:00,12,978,978,978,978,0
20090701|2008-06-12 09:30,12,957.25,967.25,956,959,0
20090701|2008-06-12 10:00,12,950.75,958.25,950.75,958.25,0
20090701|2008-06-12 10:30,12,956.25,961.5,956.25,961.5,0
20090701|2008-06-12 11:00,12,965,966.25,961,961,0
20090701|2008-06-12 11:30,12,967.5,968.25,966.5,968.25,0
20090701|2008-06-12 12:00,12,970,975,967.5,967.5,0
20090701|2008-06-12 12:30,12,970.75,970.75,970.75,970.75,0
20090701|2008-06-12 13:00,12,969,970.5,960,960,0
20090701|2008-06-12 14:00,12,962,962,962,962,0
20090701|2008-06-12 23:30,13,963,963,963,963,0
20090701|2008-06-13 09:30,13,948.5,960.5,947.75,957,0
20090701|2008-06-13 10:00,13,956.5,961,953,960.75,0
20090701|2008-06-13 10:30,13,962,976.75,962,976.75,0
20090701|2008-06-13 11:00,13,972,974,969,969.25,0
20090701|2008-06-13 11:30,13,974.5,988.75,974.5,988.75,0
20090701|2008-06-13 12:00,13,980,987,976,987,0
20090701|2008-06-13 12:30,13,990,997,983.75,986.25,0
20090701|2008-06-13 13:00,13,984,991.5,976.25,991,0
20090701|2008-06-13 14:00,13,990,990,990,990,0
20090701|2008-06-15 19:30,16,1000,1000,1000,1000,0
20090701|2008-06-15 20:00,16,996.5,996.5,996.5,996.5,0
20090701|2008-06-16 05:30,16,1000,1000,1000,1000,0
20090701|2008-06-16 09:30,16,1000,1020,1000,1008.25,0
20090701|2008-06-16 10:00,16,1009.5,1010,1003.5,1005.75,0
20090701|2008-06-16 10:30,16,1004,1007.75,1002,1003.25,0
20090701|2008-06-16 11:00,16,1003,1005,1001,1005,0
20090701|2008-06-16 11:30,16,1007.25,1008,1000,1000,0
20090701|2008-06-16 12:00,16,997.75,999,997.5,997.5,0
20090701|2008-06-16 12:30,16,993.75,996,991.5,996,0
20090701|2008-06-16 13:00,16,997.25,997.25,987.5,987.5,0
20090701|2008-06-16 14:00,16,986,986,986,986,0
20090701|2008-06-16 18:00,17,986,986,986,986,0
20090701|2008-06-16 20:30,17,987,987,987,987,0
20090701|2008-06-17 09:30,17,983.5,996.75,983.5,996.75,0
20090701|2008-06-17 10:00,17,994.75,1001.5,994.75,1001,0
20090701|2008-06-17 10:30,17,998.5,1003.25,998.5,1001.25,0
20090701|2008-06-17 11:00,17,1003,1007,1001,1001,0
20090701|2008-06-17 11:30,17,1000,1004,1000,1004,0
20090701|2008-06-17 12:00,17,1003.75,1003.75,1001.5,1002.75,0
20090701|2008-06-17 12:30,17,1001.75,1003.5,1001.75,1003,0
20090701|2008-06-17 13:00,17,1001,1008,1001,1006.25,0
20090701|2008-06-17 14:00,17,1003,1003,1003,1003,0
20090701|2008-06-17 18:00,18,1003,1009,1003,1009,0
20090701|2008-06-17 19:30,18,1009.5,1009.5,1009.25,1009.25,0
20090701|2008-06-17 21:00,18,1015,1015,1015,1015,0
20090701|2008-06-18 04:30,18,1014,1014,1014,1014,0
20090701|2008-06-18 09:30,18,1003,1010.75,1001,1005,0
20090701|2008-06-18 10:00,18,1004.25,1011,1003.5,1003.75,0
20090701|2008-06-18 10:30,18,1004,1004,1003.25,1003.25,0
20090701|2008-06-18 11:00,18,1006,1008,1005.75,1008,0
20090701|2008-06-18 11:30,18,1010,1010,1010,1010,0
20090701|2008-06-18 12:00,18,1011.5,1011.5,1010,1011,0
20090701|2008-06-18 12:30,18,1012,1014.25,1011.5,1014.25,0
20090701|2008-06-18 13:00,18,1013.25,1019,1009.5,1010.75,0
20090701|2008-06-18 14:00,18,1012,1012,1012,1012,0
20090701|2008-06-18 18:00,19,1012,1012,1012,1012,0
20090701|2008-06-19 03:30,19,1012,1012,1008,1008,0
20090701|2008-06-19 05:00,19,1006.75,1006.75,1006.25,1006.25,0
20090701|2008-06-19 09:30,19,1000,1006,1000,1003.25,0
20090701|2008-06-19 10:00,19,1003,1003.25,998.5,1003,0
20090701|2008-06-19 10:30,19,996.5,1000,996.5,1000,0
20090701|2008-06-19 11:00,19,999,999,993.5,993.5,0
20090701|2008-06-19 11:30,19,992.5,993.75,992,993.75,0
20090701|2008-06-19 12:00,19,992.5,994,988.25,988.25,0
20090701|2008-06-19 12:30,19,987.5,992.5,985,990.25,0
20090701|2008-06-19 13:00,19,991.5,992,989.25,991.5,0
20090701|2008-06-19 14:00,19,990,990,990,990,0
20090701|2008-06-20 05:00,20,990,990,990,990,0
20090701|2008-06-20 09:30,20,998.25,1000,991,991,0
20090701|2008-06-20 10:00,20,993.75,993.75,982,982,0
20090701|2008-06-20 10:30,20,981.5,981.75,974.75,981.75,0
20090701|2008-06-20 11:00,20,975,975,975,975,0
20090701|2008-06-20 11:30,20,978,978.5,976.75,977,0
20090701|2008-06-20 12:00,20,976.75,977.5,974.25,977.5,0
20090701|2008-06-20 12:30,20,975,975.5,973.5,973.5,0
20090701|2008-06-20 13:00,20,973,976,973,973.75,0
20090701|2008-06-20 14:00,20,974,974,974,974,0
20090701|2008-06-22 18:00,23,959.25,959.25,958.5,958.5,0
20090701|2008-06-22 20:30,23,960,965,960,965,0
20090701|2008-06-23 09:30,23,953.25,960,952.5,959.5,0
20090701|2008-06-23 10:00,23,958.75,961.5,958.5,960,0
20090701|2008-06-23 11:00,23,963.75,968.5,963.75,967.75,0
20090701|2008-06-23 12:30,23,975,978,965,967.25,0
20090701|2008-06-23 13:00,23,968.5,974.25,968.5,970.5,0
20090701|2008-06-23 14:00,23,971,971,971,971,0
20090701|2008-06-24 09:30,24,971,980.75,971,976,0
20090701|2008-06-24 10:00,24,973,974.5,972,973,0
20090701|2008-06-24 10:30,24,972.5,973,970.5,971,0
20090701|2008-06-24 11:00,24,971,975.5,971,975.5,0
20090701|2008-06-24 11:30,24,978.75,978.75,975.25,975.25,0
20090701|2008-06-24 12:00,24,975.5,975.5,975.5,975.5,0
20090701|2008-06-24 12:30,24,975.75,977.75,975.75,977.5,0
20090701|2008-06-24 13:00,24,975,977,974,975,0
20090701|2008-06-24 14:00,24,974,974,974,974,0
20090701|2008-06-25 09:30,25,983.75,984.5,980.5,982.5,0
20090701|2008-06-25 10:00,25,983.5,985.75,982,982,0
20090701|2008-06-25 10:30,25,982,983,981.75,982.25,0
20090701|2008-06-25 11:00,25,985.25,991,985.25,989,0
20090701|2008-06-25 11:30,25,989,1001,989,999.5,0
20090701|2008-06-25 12:00,25,1001.75,1008.5,1001.75,1006,0
20090701|2008-06-25 12:30,25,1004,1004,993.75,993.75,0
20090701|2008-06-25 13:00,25,993.75,1001.5,993.75,1000.75,0
20090701|2008-06-25 14:00,25,1000,1000,1000,1000,0
20090701|2008-06-25 18:00,26,996,1002,996,1002,0
20090701|2008-06-26 05:00,26,1003,1003,1003,1003,0
20090701|2008-06-26 09:30,26,1019.5,1031,1019,1020.25,0
20090701|2008-06-26 10:00,26,1021,1027,1019.75,1026.25,0
20090701|2008-06-26 10:30,26,1022.5,1025,1020,1021.5,0
20090701|2008-06-26 11:00,26,1030,1036.5,1030,1036.5,0
20090701|2008-06-26 11:30,26,1040,1049,1031.5,1034.5,0
20090701|2008-06-26 12:00,26,1033.5,1036.5,1030.75,1034,0
20090701|2008-06-26 12:30,26,1029,1029.5,1015,1016.5,0
20090701|2008-06-26 13:00,26,1016.25,1022.75,1012.75,1016.5,0
20090701|2008-06-26 14:00,26,1016,1016,1016,1016,0
20090701|2008-06-27 03:00,27,1025,1025,1025,1025,0
20090701|2008-06-27 04:30,27,1025,1025,1025,1025,0
20090701|2008-06-27 09:30,27,1029.5,1029.5,1020,1020,0
20090701|2008-06-27 10:00,27,1014.5,1019.75,1012.5,1012.5,0
20090701|2008-06-27 10:30,27,1012,1012,1007,1008,0
20090701|2008-06-27 11:00,27,1013.25,1013.5,1008,1008,0
20090701|2008-06-27 11:30,27,1011.5,1011.5,1011,1011,0
20090701|2008-06-27 12:00,27,1015,1015,1012,1013.5,0
20090701|2008-06-27 12:30,27,1013.25,1013.25,1002.25,1003.25,0
20090701|2008-06-27 13:00,27,999.5,1000,985,985,0
20090701|2008-06-27 14:00,27,980,980,980,980,0
20090701|2008-06-29 18:00,30,980,980,980,980,0
20090701|2008-06-30 09:30,30,960,980,958.5,958.5,0
20090701|2008-06-30 10:00,30,956.5,957.5,941,949.75,0
20090701|2008-06-30 10:30,30,946,955,944.25,954.75,0
20090701|2008-06-30 11:00,30,951.25,952,948,949,0
20090701|2008-06-30 11:30,30,948,953,948,953,0
20090701|2008-06-30 12:00,30,959.75,960,959,959,0
20090701|2008-06-30 12:30,30,951,951,951,951,0
20090701|2008-06-30 13:00,30,945,945,937,937,0
20090701|2008-06-30 14:00,30,940,940,940,940,0
20090701|2008-07-01 03:30,1,943,943,943,943,0
20090701|2008-07-01 09:30,1,940,950,938,939.5,0
20090701|2008-07-01 10:00,1,938.5,944.5,938.5,943.75,0
20090701|2008-07-01 10:30,1,944,950,942.75,946,0
20090701|2008-07-01 11:00,1,945.25,947,945.25,946.5,0
20090701|2008-07-01 11:30,1,942.5,943,935.25,939.5,0
20090701|2008-07-01 12:00,1,939.75,939.75,934.75,935,0
20090701|2008-07-01 12:30,1,935,937.5,935,935,0
20090701|2008-07-01 13:00,1,936.25,938,933,933,0
20090701|2008-07-01 16:30,1,929.25,929.25,929.25,929.25,0
20090701|2008-07-01 18:00,2,930.75,935.5,930.75,935.5,0
20090701|2008-07-02 01:30,2,939,942,939,942,0
20090701|2008-07-02 05:00,2,938.5,939.5,938.5,938.5,0
20090701|2008-07-02 09:30,2,930,943,930,940.25,0
20090701|2008-07-02 10:00,2,940,944.5,939.25,940.75,0
20090701|2008-07-02 10:30,2,941,944.75,940.25,942.25,0
20090701|2008-07-02 11:00,2,943.5,945,943.5,944,0
20090701|2008-07-02 11:30,2,943,943,943,943,0
20090701|2008-07-02 12:00,2,943.5,947.5,942.75,947.5,0
20090701|2008-07-02 12:30,2,948.75,948.75,945,945,0
20090701|2008-07-02 13:00,2,944,952.25,944,952.25,0
20090701|2008-07-02 14:00,2,950,950,950,950,0
20090701|2008-07-02 18:30,3,950,950,950,950,0
20090701|2008-07-03 02:30,3,947,947,947,947,0
20090701|2008-07-03 09:30,3,944.5,950,944.5,947,0
20090701|2008-07-03 10:00,3,952,956,948.5,956,0
20090701|2008-07-03 10:30,3,955.25,958.5,954,958,0
20090701|2008-07-03 11:00,3,959,960,957.5,958,0
20090701|2008-07-03 11:30,3,958.25,958.25,952.5,952.5,0
20090701|2008-07-03 12:00,3,954,957,954,957,0
20090701|2008-07-03 12:30,3,956.5,960,956.5,960,0
20090701|2008-07-03 13:00,3,959.5,959.75,957.5,959.75,0
20090701|2008-07-03 14:00,3,958,958,958,958,0
20090701|2008-07-04 14:00,4,958,958,958,958,0
20090701|2008-07-07 03:00,7,943,943,943,943,0
20090701|2008-07-07 03:30,7,942,942,941,942,0
20090701|2008-07-07 04:00,7,942,942,942,942,0
20090701|2008-07-07 09:30,7,930,930,911.25,911.25,0
20090701|2008-07-07 10:00,7,913,915,912,915,0
20090701|2008-07-07 10:30,7,911.25,911.25,905.75,906,0
20090701|2008-07-07 11:00,7,906,912.75,906,912.75,0
20090701|2008-07-07 11:30,7,915.5,918,915.5,918,0
20090701|2008-07-07 12:00,7,912.5,912.5,912.5,912.5,0
20090701|2008-07-07 13:00,7,912,913,912,912.5,0
20090701|2008-07-07 14:00,7,915,915,915,915,0
20090701|2008-07-07 22:30,8,915,915,915,915,0
20090701|2008-07-08 09:30,8,905,905,894.25,894.25,0
20090701|2008-07-08 10:00,8,895,900.75,895,900.75,0
20090701|2008-07-08 10:30,8,897.25,905.5,897,905.5,0
20090701|2008-07-08 11:00,8,913,913,911,911,0
20090701|2008-07-08 11:30,8,910.25,910.25,902.75,903,0
20090701|2008-07-08 12:00,8,903,912,902.75,912,0
20090701|2008-07-08 12:30,8,912.25,912.5,908.5,912,0
20090701|2008-07-08 13:00,8,913.25,915.5,908,908.25,0
20090701|2008-07-08 14:00,8,910,910,910,910,0
20090701|2008-07-09 09:30,9,907.75,908.5,903,903.5,0
20090701|2008-07-09 10:00,9,900.75,903.5,899,900.25,0
20090701|2008-07-09 10:30,9,902,903,900,902.5,0
20090701|2008-07-09 11:00,9,903,906,901,906,0
20090701|2008-07-09 11:30,9,904.5,908,904.5,908,0
20090701|2008-07-09 12:00,9,906,907,905.5,905.5,0
20090701|2008-07-09 12:30,9,903,903,902,903,0
20090701|2008-07-09 13:00,9,902,902,900,900.5,0
20090701|2008-07-09 14:00,9,900.5,900.5,900.5,900.5,0
20090701|2008-07-09 18:00,10,900,900,900,900,0
20090701|2008-07-10 09:30,10,897.75,900.25,896,897.75,0
20090701|2008-07-10 10:00,10,897,904,897,902,0
20090701|2008-07-10 10:30,10,901.5,902,900.25,901,0
20090701|2008-07-10 11:00,10,901,906.75,901,904,0
20090701|2008-07-10 12:00,10,902,902,902,902,0
20090701|2008-07-10 12:30,10,902.75,904,897.5,897.5,0
20090701|2008-07-10 13:00,10,901.25,905,899,901.25,0
20090701|2008-07-10 14:00,10,902.75,902.75,902.75,902.75,0
20090701|2008-07-10 18:00,11,903.5,913,903.5,909.25,0
20090701|2008-07-10 18:30,11,907.5,907.5,907,907,0
20090701|2008-07-10 19:00,11,904,904,904,904,0
20090701|2008-07-10 19:30,11,904,904,904,904,0
20090701|2008-07-11 09:30,11,905,910,900.25,900.25,0
20090701|2008-07-11 10:00,11,900,905.25,899,899,0
20090701|2008-07-11 10:30,11,898.25,898.25,896.25,896.25,0
20090701|2008-07-11 11:00,11,898,905,898,905,0
20090701|2008-07-11 11:30,11,905,906.75,905,905,0
20090701|2008-07-11 12:00,11,911,911.5,909.5,910.25,0
20090701|2008-07-11 12:30,11,911.75,915.5,911.75,915.25,0
20090701|2008-07-11 13:00,11,910.25,915,910.25,913.75,0
20090701|2008-07-11 14:00,11,915,915,915,915,0
20090701|2008-07-14 09:30,14,903,903,900,900,0
20090701|2008-07-14 10:00,14,900,903,900,903,0
20090701|2008-07-14 10:30,14,902.5,903.5,901,903,0
20090701|2008-07-14 11:00,14,903,906,903,906,0
20090701|2008-07-14 11:30,14,904,905,902.5,905,0
20090701|2008-07-14 12:00,14,904,904,901,901,0
20090701|2008-07-14 12:30,14,900.5,900.5,900,900,0
20090701|2008-07-14 13:00,14,901,905.75,899.75,904.75,0
20090701|2008-07-14 14:00,14,905,905,905,905,0
20090701|2008-07-14 18:00,15,901,901,901,901,0
20090701|2008-07-15 02:00,15,905,905,905,905,0
20090701|2008-07-15 09:30,15,907.25,907.5,898.75,900,0
20090701|2008-07-15 10:00,15,889,894.75,889,894.75,0
20090701|2008-07-15 10:30,15,893,895.25,892.5,895,0
20090701|2008-07-15 11:00,15,892.25,892.5,890.75,892,0
20090701|2008-07-15 11:30,15,893.5,894,893,893,0
20090701|2008-07-15 12:00,15,891.5,892,891,891.75,0
20090701|2008-07-15 12:30,15,890.5,891.75,890.5,890.5,0
20090701|2008-07-15 13:00,15,890.25,890.25,889.5,890.25,0
20090701|2008-07-15 14:00,15,890,890,890,890,0
20090701|2008-07-15 18:00,16,890,890,890,890,0
20090701|2008-07-16 09:30,16,886.75,887,882.25,885,0
20090701|2008-07-16 10:00,16,884.75,887,884,886,0
20090701|2008-07-16 10:30,16,886,894,886,891,0
20090701|2008-07-16 11:00,16,891.75,898.25,890,898.25,0
20090701|2008-07-16 11:30,16,900,913,898.25,912.5,0
20090701|2008-07-16 12:00,16,911,913,903.75,913,0
20090701|2008-07-16 12:30,16,914,917,914,914.5,0
20090701|2008-07-16 13:00,16,914.25,915.25,911,914.25,0
20090701|2008-07-16 14:00,16,914,914,914,914,0
20090701|2008-07-16 18:00,17,913,915,912.75,914.25,0
20090701|2008-07-16 19:00,17,915,915,915,915,0
20090701|2008-07-16 20:00,17,914,914,914,914,0
20090701|2008-07-17 09:30,17,911,920,907.75,909.25,0
20090701|2008-07-17 10:00,17,909,910,905.75,905.75,0
20090701|2008-07-17 10:30,17,909.25,909.25,894.75,898.75,0
20090701|2008-07-17 11:00,17,895.75,900,895,899.25,0
20090701|2008-07-17 11:30,17,902.5,911.5,902.25,902.25,0
20090701|2008-07-17 12:00,17,902.5,902.5,902,902,0
20090701|2008-07-17 12:30,17,901,902.5,899,902.5,0
20090701|2008-07-17 13:00,17,898.5,898.5,895.5,895.5,0
20090701|2008-07-17 14:00,17,894,894,894,894,0
20090701|2008-07-17 18:00,18,892,892,892,892,0
20090701|2008-07-17 20:00,18,892,892,892,892,0
20090701|2008-07-18 09:30,18,889.5,903.25,889.5,897,0
20090701|2008-07-18 10:00,18,896.25,900,893,900,0
20090701|2008-07-18 10:30,18,900,903.25,900,902,0
20090701|2008-07-18 11:00,18,900,900,894.5,894.5,0
20090701|2008-07-18 11:30,18,894,894,890,892,0
20090701|2008-07-18 12:00,18,894.5,894.5,889,890,0
20090701|2008-07-18 12:30,18,890.5,891,887.5,888.25,0
20090701|2008-07-18 13:00,18,891,894,887.25,887.25,0
20090701|2008-07-18 14:00,18,891,891,891,891,0
20090701|2008-07-20 18:00,21,887.25,887.25,884,884,0
20090701|2008-07-21 09:30,21,885.5,885.5,878.5,879.5,0
20090701|2008-07-21 10:00,21,878,882.25,878,882.25,0
20090701|2008-07-21 10:30,21,884,884.25,883.75,883.75,0
20090701|2008-07-21 11:00,21,881.25,884,881,881,0
20090701|2008-07-21 11:30,21,881.5,881.5,880.75,880.75,0
20090701|2008-07-21 12:00,21,881.5,883,880.75,883,0
20090701|2008-07-21 12:30,21,884,884,883.25,883.75,0
20090701|2008-07-21 13:00,21,883.75,883.75,879,879,0
20090701|2008-07-21 14:00,21,877,877,877,877,0
20090701|2008-07-21 18:00,22,877,877,877,877,0
20090701|2008-07-22 09:30,22,870.5,882,870.5,882,0
20090701|2008-07-22 10:00,22,881,883.5,880.25,882.25,0
20090701|2008-07-22 10:30,22,881.25,882.5,880.75,880.75,0
20090701|2008-07-22 11:00,22,880.5,886.5,879.75,886.5,0
20090701|2008-07-22 11:30,22,885,885,882.5,882.5,0
20090701|2008-07-22 12:00,22,884.5,884.5,880.75,880.75,0
20090701|2008-07-22 12:30,22,883,883,881.25,881.5,0
20090701|2008-07-22 13:00,22,882.25,882.25,881,881.25,0
20090701|2008-07-22 14:00,22,883,883,883,883,0
20090701|2008-07-22 21:30,23,878.25,878.25,878.25,878.25,0
20090701|2008-07-23 04:00,23,875,875,875,875,0
20090701|2008-07-23 04:30,23,875,875,875,875,0
20090701|2008-07-23 09:30,23,867,873.25,866,867,0
20090701|2008-07-23 10:00,23,868,870.75,868,869.5,0
20090701|2008-07-23 10:30,23,870,870.5,870,870.25,0
20090701|2008-07-23 11:00,23,873,885,873,879,0
20090701|2008-07-23 11:30,23,879.25,880,878.25,879,0
20090701|2008-07-23 12:00,23,875.75,876,875.75,876,0
20090701|2008-07-23 12:30,23,875,886.75,875,881.75,0
20090701|2008-07-23 13:00,23,886.75,886.75,873,875,0
20090701|2008-07-23 14:00,23,872,872,872,872,0
20090701|2008-07-23 18:00,24,868.5,869,867.5,867.5,0
20090701|2008-07-23 18:30,24,867.5,867.5,867.5,867.5,0
20090701|2008-07-23 21:00,24,868.25,868.25,868.25,868.25,0
20090701|2008-07-23 21:30,24,870,870,870,870,0
20090701|2008-07-23 23:00,24,872,872,872,872,0
20090701|2008-07-24 09:30,24,874.5,877.75,871.5,877.75,0
20090701|2008-07-24 10:00,24,877.5,881.5,877.5,879.25,0
20090701|2008-07-24 10:30,24,877,879.5,876.25,879.5,0
20090701|2008-07-24 11:30,24,877.5,878.5,877,878.5,0
20090701|2008-07-24 12:00,24,878.5,882,878.5,881,0
20090701|2008-07-24 12:30,24,881.75,881.75,881.75,881.75,0
20090701|2008-07-24 13:00,24,881,881,877,877,0
20090701|2008-07-24 14:00,24,878,878,878,878,0
20090701|2008-07-25 09:30,25,883,888.5,882.25,887.25,0
20090701|2008-07-25 10:00,25,887,887.75,884.75,885,0
20090701|2008-07-25 10:30,25,888,888,886,887,0
20090701|2008-07-25 11:00,25,888,888,887,887,0
20090701|2008-07-25 11:30,25,887,887,884.5,885.25,0
20090701|2008-07-25 12:00,25,884,884,884,884,0
20090701|2008-07-25 12:30,25,887.5,905,887.5,905,0
20090701|2008-07-25 13:00,25,906.25,906.25,894,894,0
20090701|2008-07-25 14:00,25,895,895,895,895,0
20090701|2008-07-27 18:00,28,900,910,900,910,0
20090701|2008-07-27 18:30,28,915.75,916,915.75,916,0
20090701|2008-07-27 19:30,28,912.5,912.5,912.5,912.5,0
20090701|2008-07-28 01:30,28,912,912,912,912,0
20090701|2008-07-28 09:30,28,909.75,910.5,904,904.75,0
20090701|2008-07-28 10:00,28,903,903,899.5,901.25,0
20090701|2008-07-28 10:30,28,899,899,891.75,894.25,0
20090701|2008-07-28 11:00,28,891.5,891.75,887.5,890,0
20090701|2008-07-28 11:30,28,892,892,892,892,0
20090701|2008-07-28 12:00,28,889.75,890,887,887.5,0
20090701|2008-07-28 12:30,28,891,896,891,891,0
20090701|2008-07-28 13:00,28,891.75,892.25,890,891,0
20090701|2008-07-28 14:00,28,892,892,892,892,0
20090701|2008-07-28 18:00,29,890,890,889,889,0
20090701|2008-07-29 09:30,29,889.25,889.25,874,876,0
20090701|2008-07-29 10:00,29,874.75,878,874.75,876.5,0
20090701|2008-07-29 10:30,29,880.25,880.5,876.75,877.5,0
20090701|2008-07-29 11:00,29,878,878,878,878,0
20090701|2008-07-29 11:30,29,880,882.75,880,882.5,0
20090701|2008-07-29 12:00,29,883.25,885.5,883.25,885.5,0
20090701|2008-07-29 12:30,29,885.5,890,885.5,890,0
20090701|2008-07-29 13:00,29,888.25,889.5,887,888.25,0
20090701|2008-07-29 14:00,29,887,887,887,887,0
20090701|2008-07-29 18:00,30,888.25,891,888.25,891,0
20090701|2008-07-29 18:30,30,892,893.25,892,893.25,0
20090701|2008-07-29 20:00,30,890,890,890,890,0
20090701|2008-07-30 00:00,30,885.5,885.5,885.5,885.5,0
20090701|2008-07-30 09:30,30,885,886.5,879,882.5,0
20090701|2008-07-30 10:00,30,884,884.75,881.25,882.5,0
20090701|2008-07-30 10:30,30,885,885.5,884,884.5,0
20090701|2008-07-30 11:00,30,882,884,882,884,0
20090701|2008-07-30 11:30,30,884.25,888.25,882.5,886.5,0
20090701|2008-07-30 12:00,30,885,885,884,884,0
20090701|2008-07-30 12:30,30,883.75,886.5,883.75,884.75,0
20090701|2008-07-30 13:00,30,885,885,882.75,882.75,0
20090701|2008-07-30 14:00,30,882,882,882,882,0
20090701|2008-07-31 02:00,31,882,882,882,882,0
20090701|2008-07-31 09:30,31,879.75,889.5,879.75,889.5,0
20090701|2008-07-31 10:00,31,884.5,887.75,884.5,887,0
20090701|2008-07-31 10:30,31,890,890,888,889,0
20090701|2008-07-31 11:00,31,893,893,892,892,0
20090701|2008-07-31 11:30,31,889.75,891.25,889,889,0
20090701|2008-07-31 12:30,31,888,888,886,886,0
20090701|2008-07-31 13:00,31,884,884,882,882,0
20090701|2008-07-31 14:00,31,880,880,880,880,0
20090701|2008-07-31 18:00,1,880,880,880,880,0
20090701|2008-07-31 19:00,1,880.5,880.5,880.5,880.5,0
20090701|2008-08-01 09:30,1,880,900,880,893.5,0
20090701|2008-08-01 10:00,1,893.75,895,893.5,893.5,0
20090701|2008-08-01 10:30,1,890.75,893,889.75,891.25,0
20090701|2008-08-01 11:00,1,890.25,890.25,886,886,0
20090701|2008-08-01 11:30,1,886,886,883,883,0
20090701|2008-08-01 12:00,1,885,886,884.75,886,0
20090701|2008-08-01 12:30,1,883,889,883,885.25,0
20090701|2008-08-01 13:00,1,886.5,888,881,885.75,0
20090701|2008-08-01 14:00,1,889,889,889,889,0
20090701|2008-08-03 18:30,4,885,885,885,885,0
20090701|2008-08-04 09:30,4,877,877,856.5,859,0
20090701|2008-08-04 10:00,4,864.5,865,860.75,860.75,0
20090701|2008-08-04 10:30,4,859.75,859.75,856.5,858,0
20090701|2008-08-04 11:00,4,856,860.25,854.75,854.75,0
20090701|2008-08-04 11:30,4,858,865,858,865,0
20090701|2008-08-04 12:00,4,862.5,864,862.5,863.5,0
20090701|2008-08-04 12:30,4,861.5,861.5,858.75,858.75,0
20090701|2008-08-04 13:00,4,858,858.75,858,858.25,0
20090701|2008-08-04 14:00,4,861,861,861,861,0
20090701|2008-08-04 18:00,5,860,860,860,860,0
20090701|2008-08-04 22:00,5,857.75,857.75,857.75,857.75,0
20090701|2008-08-04 22:30,5,853,853,853,853,0
20090701|2008-08-05 09:30,5,850,869.5,849.5,869.5,0
20090701|2008-08-05 10:00,5,865.5,866,862,863.5,0
20090701|2008-08-05 10:30,5,864,874.5,862.5,874.5,0
20090701|2008-08-05 11:00,5,875.5,877.25,875.25,876.75,0
20090701|2008-08-05 11:30,5,880.75,894,880.75,892.75,0
20090701|2008-08-05 12:00,5,885.75,885.75,884.5,885,0
20090701|2008-08-05 12:30,5,884,890,881.5,890,0
20090701|2008-08-05 13:00,5,889.5,889.5,870,870.25,0
20090701|2008-08-05 14:00,5,875,875,875,875,0
20090701|2008-08-06 09:30,6,876,880,870.75,873.75,0
20090701|2008-08-06 10:00,6,873,873.25,851.25,851.5,0
20090701|2008-08-06 10:30,6,852.5,863,849,863,0
20090701|2008-08-06 11:00,6,865,866.75,858.5,859.25,0
20090701|2008-08-06 11:30,6,861,864.5,859,860.5,0
20090701|2008-08-06 12:00,6,860,862.25,860,862.25,0
20090701|2008-08-06 12:30,6,864,864,864,864,0
20090701|2008-08-06 13:00,6,862.25,867.25,857,857,0
20090701|2008-08-06 14:00,6,856,856,856,856,0
20090701|2008-08-07 04:30,7,863.5,863.5,860,860,0
20090701|2008-08-07 09:30,7,872.75,889.75,871,885.75,0
20090701|2008-08-07 10:00,7,884,891,884,891,0
20090701|2008-08-07 10:30,7,889.5,890.75,886,886,0
20090701|2008-08-07 11:00,7,889.75,900,889,895,0
20090701|2008-08-07 11:30,7,894,894,890,891.75,0
20090701|2008-08-07 12:00,7,893.25,893.25,887.25,887.75,0
20090701|2008-08-07 12:30,7,893,902.25,891.75,898.25,0
20090701|2008-08-07 13:00,7,896,908.75,896,906.25,0
20090701|2008-08-07 14:00,7,905,905,905,905,0
20090701|2008-08-07 18:00,8,904.5,904.5,902,903,0
20090701|2008-08-07 18:30,8,903.5,905.5,903.5,904.25,0
20090701|2008-08-07 19:00,8,904.25,904.25,904.25,904.25,0
20090701|2008-08-08 05:30,8,892.25,892.25,892.25,892.25,0
20090701|2008-08-08 09:30,8,879.75,888.75,878.25,881.5,0
20090701|2008-08-08 10:00,8,880,880,876,880,0
20090701|2008-08-08 10:30,8,880,880,872.5,872.5,0
20090701|2008-08-08 11:00,8,864,865.5,862.5,862.5,0
20090701|2008-08-08 11:30,8,860,861.75,858,861.75,0
20090701|2008-08-08 12:00,8,865.25,865.5,863,863.5,0
20090701|2008-08-08 12:30,8,863.25,864.5,859.25,859.25,0
20090701|2008-08-08 13:00,8,859.75,860.25,853.25,853.25,0
20090701|2008-08-08 14:00,8,848,848,848,848,0
20090701|2008-08-10 18:00,11,854,860,854,860,0
20090701|2008-08-10 20:00,11,853.75,853.75,853.75,853.75,0
20090701|2008-08-10 21:30,11,852,852,852,852,0
20090701|2008-08-11 03:00,11,852,852,852,852,0
20090701|2008-08-11 03:30,11,852,852,852,852,0
20090701|2008-08-11 09:30,11,862,874,860.25,869.5,0
20090701|2008-08-11 10:00,11,866.75,876.25,863,876,0
20090701|2008-08-11 10:30,11,875.5,876,873,876,0
20090701|2008-08-11 11:00,11,879.75,896,879.75,892,0
20090701|2008-08-11 11:30,11,889.75,889.75,884.25,886.75,0
20090701|2008-08-11 12:00,11,887.75,892.25,884.5,889.75,0
20090701|2008-08-11 12:30,11,889.25,889.75,877,877,0
20090701|2008-08-11 13:00,11,877.5,878.5,871.75,878.5,0
20090701|2008-08-11 14:00,11,873.5,873.5,873.5,873.5,0
20090701|2008-08-11 18:00,12,874.25,874.25,874,874,0
20090701|2008-08-11 19:00,12,871.5,871.5,871.5,871.5,0
20090701|2008-08-11 20:30,12,873,873,873,873,0
20090701|2008-08-11 21:00,12,873,873,873,873,0
20090701|2008-08-12 02:30,12,875,877,875,877,0
20090701|2008-08-12 03:00,12,878,881.75,878,880.75,0
20090701|2008-08-12 09:30,12,873.5,880,868.75,873.5,0
20090701|2008-08-12 10:00,12,872.5,873.25,866,867.25,0
20090701|2008-08-12 10:30,12,870,870.25,868.75,869.75,0
20090701|2008-08-12 11:00,12,871,876,870,873,0
20090701|2008-08-12 11:30,12,876.5,876.75,873.25,873.25,0
20090701|2008-08-12 12:00,12,872.25,878.5,872,878.5,0
20090701|2008-08-12 12:30,12,879,885,879,885,0
20090701|2008-08-12 13:00,12,879.5,879.5,875.75,876,0
20090701|2008-08-12 14:00,12,876.5,876.5,876.5,876.5,0
20090701|2008-08-13 09:30,13,878.5,897.5,878.5,891,0
20090701|2008-08-13 10:00,13,892,907.25,892,904.25,0
20090701|2008-08-13 10:30,13,901.25,920,901.25,916.5,0
20090701|2008-08-13 11:00,13,916,920,914,920,0
20090701|2008-08-13 11:30,13,920,933,915,932,0
20090701|2008-08-13 12:00,13,934,936,932,934.5,0
20090701|2008-08-13 12:30,13,934.5,936.5,933.5,935.25,0
20090701|2008-08-13 13:00,13,935.25,936.5,933.5,936.5,0
20090701|2008-08-13 14:00,13,936.5,936.5,936.5,936.5,0
20090701|2008-08-13 18:00,14,930,947,930,947,0
20090701|2008-08-13 18:30,14,946.5,946.5,945,945,0
20090701|2008-08-13 19:00,14,946.25,947,945,947,0
20090701|2008-08-13 19:30,14,947.25,948,944.75,948,0
20090701|2008-08-13 20:00,14,947.75,948.5,947.75,948.5,0
20090701|2008-08-13 20:30,14,945,945,945,945,0
20090701|2008-08-13 21:30,14,949,949,949,949,0
20090701|2008-08-13 23:00,14,948.5,948.5,948.5,948.5,0
20090701|2008-08-14 00:00,14,950,950,950,950,0
20090701|2008-08-14 01:00,14,945,945,945,945,0
20090701|2008-08-14 03:30,14,950,950,950,950,0
20090701|2008-08-14 09:30,14,938,966,933,942.5,0
20090701|2008-08-14 10:00,14,950.25,958,938,938.75,0
20090701|2008-08-14 10:30,14,942,944.75,942,942.25,0
20090701|2008-08-14 11:00,14,940.75,940.75,927,927,0
20090701|2008-08-14 11:30,14,923.5,930,923.5,929,0
20090701|2008-08-14 12:00,14,929,933.5,929,929.25,0
20090701|2008-08-14 12:30,14,932,945.25,932,941.25,0
20090701|2008-08-14 13:00,14,941,946.75,934,946.25,0
20090701|2008-08-14 14:00,14,944,944,944,944,0
20090701|2008-08-15 09:30,15,928,939,928,933.5,0
20090701|2008-08-15 10:00,15,935,935.5,917.75,921.75,0
20090701|2008-08-15 10:30,15,922.5,922.5,912.5,921,0
20090701|2008-08-15 11:00,15,918.75,918.75,907,912.75,0
20090701|2008-08-15 11:30,15,912.75,915,911.75,912.5,0
20090701|2008-08-15 12:00,15,913.25,918.75,913,918.75,0
20090701|2008-08-15 12:30,15,912.5,914.75,912.5,912.75,0
20090701|2008-08-15 13:00,15,913.75,917,909,909.5,0
20090701|2008-08-15 14:00,15,907,907,907,907,0
20090701|2008-08-17 18:00,18,907,922,907,922,0
20090701|2008-08-17 21:30,18,923.5,924,923.5,924,0
20090701|2008-08-17 22:00,18,923.5,923.5,923.5,923.5,0
20090701|2008-08-18 03:00,18,923.5,923.5,923.5,923.5,0
20090701|2008-08-18 04:00,18,923.5,923.5,923.5,923.5,0
20090701|2008-08-18 09:30,18,926,926,918,923,0
20090701|2008-08-18 10:00,18,924.25,933.25,921,933,0
20090701|2008-08-18 10:30,18,939,952,939,946,0
20090701|2008-08-18 11:00,18,947.25,957,942.5,947.75,0
20090701|2008-08-18 11:30,18,948,948,937.75,940,0
20090701|2008-08-18 12:00,18,941.75,947,939.75,944.75,0
20090701|2008-08-18 12:30,18,944.75,955,944.75,951.5,0
20090701|2008-08-18 13:00,18,950,951.75,936.5,943.25,0
20090701|2008-08-18 14:00,18,942,942,942,942,0
20090701|2008-08-18 18:00,19,937,937,936,936,0
20090701|2008-08-18 18:30,19,936,936,931.5,931.5,0
20090701|2008-08-18 19:00,19,929.5,929.5,929.5,929.5,0
20090701|2008-08-18 20:30,19,931.5,931.5,931.5,931.5,0
20090701|2008-08-19 01:00,19,931.75,931.75,931.75,931.75,0
20090701|2008-08-19 09:30,19,931.75,944.75,931.5,943.75,0
20090701|2008-08-19 10:00,19,945,955,945,950.5,0
20090701|2008-08-19 10:30,19,950,954,945.5,954,0
20090701|2008-08-19 11:00,19,950,956,945,945,0
20090701|2008-08-19 11:30,19,948.25,949.25,938.25,942,0
20090701|2008-08-19 12:00,19,946,946,934.5,940,0
20090701|2008-08-19 12:30,19,936,940.75,928.25,940,0
20090701|2008-08-19 13:00,19,940,940,933,936.25,0
20090701|2008-08-19 14:00,19,932,932,932,932,0
20090701|2008-08-19 18:00,20,931.25,932,931.25,932,0
20090701|2008-08-19 18:30,20,932.75,935.5,932.75,935.5,0
20090701|2008-08-19 21:00,20,935.75,936.25,935.75,936.25,0
20090701|2008-08-20 09:30,20,939,950,937,943.5,0
20090701|2008-08-20 10:00,20,942.5,947.25,942.5,945.25,0
20090701|2008-08-20 10:30,20,945,952.25,945,947.5,0
20090701|2008-08-20 11:00,20,947.75,951,947.75,950,0
20090701|2008-08-20 11:30,20,950.5,958,950.5,957,0
20090701|2008-08-20 12:00,20,958.75,961.25,956.25,959,0
20090701|2008-08-20 12:30,20,956.5,958,954.75,954.75,0
20090701|2008-08-20 13:00,20,954,956,951,956,0
20090701|2008-08-20 14:00,20,960,960,960,960,0
20090701|2008-08-20 18:00,21,955.25,957,955.25,957,0
20090701|2008-08-20 19:00,21,959,959,959,959,0
20090701|2008-08-20 23:00,21,960,960,960,960,0
20090701|2008-08-21 00:30,21,960,960,960,960,0
20090701|2008-08-21 09:30,21,964,1012.75,964,1005.75,0
20090701|2008-08-21 10:00,21,1004.5,1005,988,988.5,0
20090701|2008-08-21 10:30,21,989,994,988.5,988.5,0
20090701|2008-08-21 11:00,21,987.5,993.75,985.25,989,0
20090701|2008-08-21 11:30,21,988,991.25,983.25,983.25,0
20090701|2008-08-21 12:00,21,985,990.25,985,986,0
20090701|2008-08-21 12:30,21,983,988.5,981.75,988.25,0
20090701|2008-08-21 13:00,21,987.75,987.75,977.5,980.5,0
20090701|2008-08-21 14:00,21,977.5,977.5,977.5,977.5,0
20090701|2008-08-21 18:00,22,969,974.25,968,974.25,0
20090701|2008-08-22 00:30,22,966,966,966,966,0
20090701|2008-08-22 09:30,22,967,971.25,957.75,958,0
20090701|2008-08-22 10:00,22,952.25,957.5,952.25,956.75,0
20090701|2008-08-22 10:30,22,958.5,963.5,958.25,959.25,0
20090701|2008-08-22 11:00,22,959.5,959.5,956.5,957.5,0
20090701|2008-08-22 11:30,22,957.5,959.5,957.5,959.5,0
20090701|2008-08-22 12:00,22,959.5,960,959,959,0
20090701|2008-08-22 12:30,22,957,957,950.25,950.25,0
20090701|2008-08-22 13:00,22,953.5,953.5,948.5,949,0
20090701|2008-08-22 14:00,22,949,949,949,949,0
20090701|2008-08-24 18:00,25,949,963.5,949,963.5,0
20090701|2008-08-24 21:30,25,959,959,959,959,0
20090701|2008-08-25 09:30,25,963,964.75,948.75,948.75,0
20090701|2008-08-25 10:00,25,949,953,936,936,0
20090701|2008-08-25 10:30,25,936,938,934,938,0
20090701|2008-08-25 11:00,25,941,941,938.5,938.5,0
20090701|2008-08-25 11:30,25,937,939.5,936,938,0
20090701|2008-08-25 12:00,25,935.5,937.5,934.5,937,0
20090701|2008-08-25 12:30,25,937,938,937,938,0
20090701|2008-08-25 13:00,25,934.5,936.25,928,928,0
20090701|2008-08-25 14:00,25,929,929,929,929,0
20090701|2008-08-25 18:30,26,926,926,916,916,0
20090701|2008-08-25 19:00,26,915.5,915.5,915.5,915.5,0
20090701|2008-08-25 19:30,26,915.25,915.25,915.25,915.25,0
20090701|2008-08-25 20:00,26,920,921,919.5,921,0
20090701|2008-08-25 20:30,26,924.75,925,924.75,925,0
20090701|2008-08-25 22:00,26,917.5,917.5,917.5,917.5,0
20090701|2008-08-25 22:30,26,917.5,917.5,917.5,917.5,0
20090701|2008-08-26 05:00,26,911.5,911.5,910.5,910.5,0
20090701|2008-08-26 05:30,26,906,906,906,906,0
20090701|2008-08-26 09:30,26,910.75,920,906.5,913,0
20090701|2008-08-26 10:00,26,910,920,910,919.5,0
20090701|2008-08-26 10:30,26,916.75,917.25,916.5,917,0
20090701|2008-08-26 11:00,26,916.25,920,913,920,0
20090701|2008-08-26 11:30,26,919.5,921.25,918,918,0
20090701|2008-08-26 12:00,26,918.25,920,915,915,0
20090701|2008-08-26 12:30,26,919,921,919,920.5,0
20090701|2008-08-26 13:00,26,917,920,914,920,0
20090701|2008-08-26 14:00,26,918,918,918,918,0
20090701|2008-08-26 18:00,27,918,918.5,915.5,915.5,0
20090701|2008-08-26 18:30,27,918.75,918.75,918.75,918.75,0
20090701|2008-08-27 09:30,27,922.25,923,900,901.25,0
20090701|2008-08-27 10:00,27,902,903.25,892,892,0
20090701|2008-08-27 10:30,27,891,898.5,891,898.5,0
20090701|2008-08-27 11:00,27,898.25,901.75,898.25,901.25,0
20090701|2008-08-27 11:30,27,898.75,899.75,893.5,893.5,0
20090701|2008-08-27 12:00,27,894.75,897,894.75,896.75,0
20090701|2008-08-27 12:30,27,895.25,898.5,892.75,896,0
20090701|2008-08-27 13:00,27,899.5,902,898.75,899.5,0
20090701|2008-08-27 14:00,27,896,896,896,896,0
20090701|2008-08-27 18:30,28,898.5,898.5,898,898,0
20090701|2008-08-27 20:30,28,896.5,896.5,896.5,896.5,0
20090701|2008-08-28 09:30,28,889,889,874,880.5,0
20090701|2008-08-28 10:00,28,887,888,882.5,882.75,0
20090701|2008-08-28 10:30,28,881.25,881.25,877,877,0
20090701|2008-08-28 11:00,28,878,884,877,881.5,0
20090701|2008-08-28 11:30,28,879.25,882.5,879.25,881.5,0
20090701|2008-08-28 12:00,28,885,885,879.5,879.5,0
20090701|2008-08-28 12:30,28,883,883,882.25,882.75,0
20090701|2008-08-28 13:00,28,882.75,885.25,880.75,881.5,0
20090701|2008-08-28 14:00,28,881,881,881,881,0
20090701|2008-08-29 05:00,29,877.25,877.25,876.75,876.75,0
20090701|2008-08-29 05:30,29,876,876,875.25,875.25,0
20090701|2008-08-29 09:30,29,875,884.5,875,882,0
20090701|2008-08-29 10:00,29,881.25,883.5,880,880,0
20090701|2008-08-29 10:30,29,880,881.5,879.25,881.5,0
20090701|2008-08-29 11:00,29,881.75,882.75,881,881,0
20090701|2008-08-29 11:30,29,881.75,881.75,877.25,877.25,0
20090701|2008-08-29 12:00,29,876.5,877,875,876,0
20090701|2008-08-29 12:30,29,874.25,878.25,873.25,878,0
20090701|2008-08-29 13:00,29,879.5,879.5,873,873,0
20090701|2008-08-29 14:00,29,873,873,873,873,0
20090701|2008-09-01 18:00,2,870,870,861.75,862.5,0
20090701|2008-09-01 19:00,2,861,861,858.75,858.75,0
20090701|2008-09-01 19:30,2,858.75,858.75,858.75,858.75,0
20090701|2008-09-02 01:30,2,858,858,856,857,0
20090701|2008-09-02 02:00,2,857,857,857,857,0
20090701|2008-09-02 02:30,2,857,857,854,854,0
20090701|2008-09-02 03:00,2,853.75,853.75,849,849,0
20090701|2008-09-02 03:30,2,848.25,848.25,847,847,0
20090701|2008-09-02 04:00,2,846.25,846.25,844.5,844.5,0
20090701|2008-09-02 05:00,2,843,844.25,840,844.25,1
20090701|2008-09-02 09:30,2,844.5,851.5,841.5,844.5,0
20090701|2008-09-02 10:00,2,842,844,836,841,0
20090701|2008-09-02 10:30,2,839.75,839.75,835,836.75,0
20090701|2008-09-02 11:00,2,837.5,837.5,834,835.25,0
20090701|2008-09-02 11:30,2,836.75,840,835,839.25,0
20090701|2008-09-02 12:00,2,838.75,847.5,838.75,843,0
20090701|2008-09-02 12:30,2,842,844.75,839.5,841,0
20090701|2008-09-02 13:00,2,843,847.25,842,843.25,0
20090701|2008-09-02 14:00,2,841.25,841.25,841.25,841.25,0
20090701|2008-09-02 18:00,3,842.25,846.5,842.25,846.5,0
20090701|2008-09-02 18:30,3,846.5,846.5,846.5,846.5,0
20090701|2008-09-02 19:00,3,844,844,841.75,841.75,0
20090701|2008-09-03 04:30,3,836.75,836.75,835.75,835.75,0
20090701|2008-09-03 09:30,3,839,850,839,845.25,0
20090701|2008-09-03 10:00,3,845.75,845.75,837.25,841.5,0
20090701|2008-09-03 10:30,3,841,844.25,841,844,0
20090701|2008-09-03 11:00,3,847,848,845.75,848,0
20090701|2008-09-03 11:30,3,847.25,847.25,847.25,847.25,0
20090701|2008-09-03 12:00,3,848.75,854.5,848.5,854.5,0
20090701|2008-09-03 12:30,3,851.5,854.5,851.5,854,0
20090701|2008-09-03 13:00,3,854,854.25,847.5,848.25,0
20090701|2008-09-03 14:00,3,851,851,851,851,0
20090701|2008-09-03 18:00,4,852,852,852,852,0
20090701|2008-09-04 03:00,4,855,856.5,855,856.5,0
20090701|2008-09-04 09:30,4,855,856.25,849.5,851.25,0
20090701|2008-09-04 10:00,4,851.75,852.5,848.25,849,0
20090701|2008-09-04 10:30,4,851,851,850.5,850.5,0
20090701|2008-09-04 11:00,4,851.25,856,851,851.5,0
20090701|2008-09-04 11:30,4,852.75,852.75,851,852.5,0
20090701|2008-09-04 12:00,4,850,852.5,850,851.75,0
20090701|2008-09-04 12:30,4,851.5,852.25,850.5,850.75,0
20090701|2008-09-04 13:00,4,851,852,847,851.5,0
20090701|2008-09-04 14:00,4,852.75,852.75,852.75,852.75,0
20090701|2008-09-04 18:00,5,845.5,852.75,845.5,847.5,0
20090701|2008-09-04 19:00,5,840,840,838.5,838.5,0
20090701|2008-09-04 19:30,5,839.25,839.25,837.75,837.75,0
20090701|2008-09-05 09:30,5,830.5,832.5,823,825,0
20090701|2008-09-05 10:00,5,825.75,829,823.25,827,0
20090701|2008-09-05 10:30,5,826.5,826.5,821.75,823.75,0
20090701|2008-09-05 11:00,5,826.75,827.25,824,824,0
20090701|2008-09-05 11:30,5,825,826,824.75,824.75,0
20090701|2008-09-05 12:00,5,824,824.5,824,824,0
20090701|2008-09-05 12:30,5,822,824,820,821.75,0
20090701|2008-09-05 13:00,5,821.5,828,820,828,0
20090701|2008-09-05 14:00,5,830,830,830,830,0
20090701|2008-09-07 18:00,8,830,830,830,830,0
20090701|2008-09-07 20:30,8,837.5,837.5,837.5,837.5,0
20090701|2008-09-08 09:30,8,827.75,828.25,819.5,824,0
20090701|2008-09-08 10:00,8,825,825,822.25,822.25,0
20090701|2008-09-08 10:30,8,822.25,822.25,820,820.5,0
20090701|2008-09-08 11:00,8,821,821,821,821,0
20090701|2008-09-08 11:30,8,822.75,823.25,821.75,822.5,0
20090701|2008-09-08 12:00,8,824,826.25,820.5,820.5,0
20090701|2008-09-08 12:30,8,821.5,831,821.5,825.25,0
20090701|2008-09-08 13:00,8,822,822,820,820.5,0
20090701|2008-09-08 14:00,8,819.75,819.75,819.75,819.75,0
20090701|2008-09-08 18:00,9,819.75,819.75,819.75,819.75,0
20090701|2008-09-08 19:00,9,814,814,812.25,812.25,0
20090701|2008-09-08 21:30,9,812,812,812,812,0
20090701|2008-09-08 22:30,9,808.75,808.75,808.75,808.75,0
20090701|2008-09-09 03:00,9,805,805,805,805,0
20090701|2008-09-09 03:30,9,805,805,805,805,0
20090701|2008-09-09 09:30,9,800.75,804.5,795.25,800,0
20090701|2008-09-09 10:00,9,799.5,802.75,798.25,801,0
20090701|2008-09-09 10:30,9,802,802.75,798.25,800,0
20090701|2008-09-09 11:00,9,798.75,802,798.5,802,0
20090701|2008-09-09 11:30,9,804,812.25,803,808.5,0
20090701|2008-09-09 12:00,9,809,812,808.5,810.25,0
20090701|2008-09-09 12:30,9,812.75,813.5,804,806.5,0
20090701|2008-09-09 13:00,9,806.5,806.75,801,802.25,0
20090701|2008-09-09 14:00,9,804.5,804.5,804.5,804.5,0
20090701|2008-09-09 18:30,10,804,804.5,804,804.5,0
20090701|2008-09-09 19:30,10,798.25,798.25,798.25,798.25,0
20090701|2008-09-09 20:00,10,798.25,798.25,798.25,798.25,0
20090701|2008-09-09 22:30,10,802,802,802,802,0
20090701|2008-09-09 23:30,10,802.75,802.75,802.75,802.75,0
20090701|2008-09-10 01:30,10,802.75,802.75,802.5,802.5,0
20090701|2008-09-10 02:00,10,806.25,806.25,806.25,806.25,0
20090701|2008-09-10 09:30,10,806.5,806.5,790,790,0
20090701|2008-09-10 10:00,10,792,792.25,789.25,790.5,0
20090701|2008-09-10 10:30,10,789,790.5,784.25,790.5,0
20090701|2008-09-10 11:00,10,790.25,790.25,788.25,789.5,0
20090701|2008-09-10 11:30,10,792.25,792.5,788.5,789.5,0
20090701|2008-09-10 12:00,10,790,790.75,790,790.25,0
20090701|2008-09-10 12:30,10,791,797,791,795.25,0
20090701|2008-09-10 13:00,10,795,797,793.25,793.5,0
20090701|2008-09-10 14:00,10,793,793,793,793,0
20090701|2008-09-10 23:30,11,794,794,794,794,0
20090701|2008-09-11 05:00,11,789.25,789.25,789.25,789.25,0
20090701|2008-09-11 09:30,11,785.25,790,785.25,787.75,0
20090701|2008-09-11 10:00,11,788,796.5,788,796.5,0
20090701|2008-09-11 10:30,11,797.75,800,797.75,799,0
20090701|2008-09-11 11:00,11,800,800,798.25,799.25,0
20090701|2008-09-11 11:30,11,799.75,800,798,798.5,0
20090701|2008-09-11 12:00,11,797.25,798,793.25,795,0
20090701|2008-09-11 12:30,11,793.5,798.5,793.5,798.5,0
20090701|2008-09-11 13:00,11,799,799,792,792.75,0
20090701|2008-09-11 14:00,11,792.25,792.25,792.25,792.25,0
20090701|2008-09-11 18:30,12,796.5,796.5,796.5,796.5,0
20090701|2008-09-11 21:00,12,795,795,795,795,0
20090701|2008-09-12 02:00,12,800,800,800,800,0
20090701|2008-09-12 03:30,12,800,800,800,800,0
20090701|2008-09-12 05:30,12,803.75,803.75,803.75,803.75,0
20090701|2008-09-12 09:30,12,802.75,806,789.75,789.75,0
20090701|2008-09-12 10:00,12,789.75,789.75,786,786.75,0
20090701|2008-09-12 10:30,12,788,789.5,786.75,788.5,0
20090701|2008-09-12 11:00,12,786,789.25,786,789.25,0
20090701|2008-09-12 11:30,12,788,795.5,788,789.5,0
20090701|2008-09-12 12:00,12,791.25,792.75,786.75,786.75,0
20090701|2008-09-12 12:30,12,790,791.25,786,788.5,0
20090701|2008-09-12 13:00,12,787.5,791,785.5,786.5,0
20090701|2008-09-12 14:00,12,786.5,786.5,786.5,786.5,0
20090701|2008-09-14 18:00,15,790.75,790.75,790.5,790.5,0
20090701|2008-09-15 09:30,15,781.5,781.5,776,781,0
20090701|2008-09-15 10:00,15,786,800,786,792.25,0
20090701|2008-09-15 10:30,15,793.75,795.5,793.25,793.25,0
20090701|2008-09-15 11:00,15,796.25,800,792.5,792.5,0
20090701|2008-09-15 11:30,15,797,797,795.5,796.25,0
20090701|2008-09-15 12:00,15,797,802.5,797,800.75,0
20090701|2008-09-15 12:30,15,800.75,800.75,791.5,792,0
20090701|2008-09-15 13:00,15,791.75,792,785,787.5,0
20090701|2008-09-15 14:00,15,782.5,782.5,782.5,782.5,0
20090701|2008-09-15 18:00,16,782.5,786.5,782.5,785.75,0
20090701|2008-09-15 18:30,16,791,791,791,791,0
20090701|2008-09-15 19:30,16,790,791,790,791,0
20090701|2008-09-15 20:00,16,791.5,791.5,791.5,791.5,0
20090701|2008-09-15 21:00,16,785.5,785.5,785.5,785.5,0
20090701|2008-09-15 21:30,16,784.5,784.5,784.5,784.5,0
20090701|2008-09-15 23:00,16,776.25,776.25,776.25,776.25,0
20090701|2008-09-16 01:30,16,779.25,779.25,779.25,779.25,0
20090701|2008-09-16 09:30,16,775,780,774,774.25,0
20090701|2008-09-16 10:00,16,774.25,779.25,772.25,773.5,0
20090701|2008-09-16 10:30,16,772,774.5,769,774.5,0
20090701|2008-09-16 11:00,16,773.75,774.5,766.5,767.5,0
20090701|2008-09-16 11:30,16,769.5,769.5,760.75,762.75,0
20090701|2008-09-16 12:00,16,761.5,765,757.75,757.75,0
20090701|2008-09-16 12:30,16,757.5,766.75,756.25,761.25,0
20090701|2008-09-16 13:00,16,763.25,766,755.25,764.25,0
20090701|2008-09-16 14:00,16,758.5,758.5,758.5,758.5,0
20090701|2008-09-16 18:00,17,758.25,765.75,758.25,765.75,0
20090701|2008-09-16 18:30,17,767.25,771.5,767.25,769,0
20090701|2008-09-16 22:00,17,770.75,770.75,770.75,770.75,0
20090701|2008-09-16 23:30,17,766.5,766.5,766.5,766.5,0
20090701|2008-09-17 00:00,17,766.5,766.5,766,766,0
20090701|2008-09-17 09:30,17,766.5,774.25,758,768.5,0
20090701|2008-09-17 10:00,17,766,768.5,765.75,766,0
20090701|2008-09-17 10:30,17,766,772,762.75,770.75,0
20090701|2008-09-17 11:00,17,771.25,778,771.25,773,0
20090701|2008-09-17 11:30,17,772.75,775,772,774.25,0
20090701|2008-09-17 12:00,17,771.25,774,771.25,773.5,0
20090701|2008-09-17 12:30,17,771.75,781.75,771.75,781,0
20090701|2008-09-17 13:00,17,781.75,791.25,781.75,790,0
20090701|2008-09-17 14:00,17,790,790,790,790,0
20090701|2008-09-17 18:00,18,791.75,796.5,791.75,793.5,0
20090701|2008-09-17 19:30,18,795.25,795.25,795.25,795.25,0
20090701|2008-09-18 03:00,18,790,790,790,790,0
20090701|2008-09-18 04:30,18,794,794,794,794,0
20090701|2008-09-18 09:30,18,794.5,794.5,780.5,783.5,0
20090701|2008-09-18 10:00,18,781,784.75,779,779,0
20090701|2008-09-18 10:30,18,775.75,775.75,763,766.25,0
20090701|2008-09-18 11:00,18,766.25,767.25,761.5,766,0
20090701|2008-09-18 11:30,18,762.25,762.75,759,760.5,0
20090701|2008-09-18 12:00,18,762,767.5,760.75,760.75,0
20090701|2008-09-18 12:30,18,764.75,769.5,763.25,763.25,0
20090701|2008-09-18 13:00,18,762.5,764.5,762.25,762.25,0
20090701|2008-09-18 14:00,18,765,765,765,765,0
20090701|2008-09-18 20:00,19,767,767,767,767,0
20090701|2008-09-19 09:30,19,774,781,771.25,773,0
20090701|2008-09-19 10:00,19,774,776,774,775.25,0
20090701|2008-09-19 10:30,19,777.25,781.5,777.25,781.5,0
20090701|2008-09-19 11:00,19,784,785.75,782.75,785,0
20090701|2008-09-19 11:30,19,788.25,791.25,785.5,791.25,0
20090701|2008-09-19 12:00,19,785.5,792,785.5,789.5,0
20090701|2008-09-19 12:30,19,790,791,789.5,791,0
20090701|2008-09-19 13:00,19,790.75,792.5,786.5,788.25,0
20090701|2008-09-19 14:00,19,788.25,788.25,788.25,788.25,0
20090701|2008-09-21 18:00,22,788.25,788.25,788.25,788.25,0
20090701|2008-09-21 18:30,22,800,800.75,800,800.75,0
20090701|2008-09-21 20:00,22,798,799,798,798,0
20090701|2008-09-21 21:00,22,796,796,796,796,0
20090701|2008-09-22 09:30,22,801.5,823.25,801.5,819.75,0
20090701|2008-09-22 10:00,22,820.5,820.5,817,817,0
20090701|2008-09-22 10:30,22,813.5,815.75,813.5,814.25,0
20090701|2008-09-22 11:00,22,815.25,815.25,809,809,0
20090701|2008-09-22 11:30,22,809,815,807.75,815,0
20090701|2008-09-22 12:00,22,810.75,813.25,810.75,811.25,0
20090701|2008-09-22 12:30,22,809.75,809.75,806.25,806.75,0
20090701|2008-09-22 13:00,22,807.5,809.25,806.75,809.25,0
20090701|2008-09-22 14:00,22,807.5,807.5,807.5,807.5,0
20090701|2008-09-22 18:00,23,810.5,810.5,810,810,0
20090701|2008-09-23 00:30,23,812.5,812.5,812.5,812.5,0
20090701|2008-09-23 04:00,23,803,803,803,803,0
20090701|2008-09-23 04:30,23,801.75,801.75,801.75,801.75,0
20090701|2008-09-23 05:00,23,803.5,803.5,803.5,803.5,0
20090701|2008-09-23 05:30,23,804.25,804.25,804.25,804.25,0
20090701|2008-09-23 09:30,23,800.5,813,800.5,810,0
20090701|2008-09-23 10:00,23,810.25,812.5,804.75,804.75,0
20090701|2008-09-23 10:30,23,804.5,806,801.25,806,0
20090701|2008-09-23 11:00,23,805.5,811,805.5,810,0
20090701|2008-09-23 11:30,23,809.25,810,808.5,810,0
20090701|2008-09-23 12:00,23,809,809.75,803.75,803.75,0
20090701|2008-09-23 12:30,23,806.5,817.25,806.5,817.25,0
20090701|2008-09-23 13:00,23,817.75,821.25,816.5,816.75,0
20090701|2008-09-23 14:00,23,815.5,815.5,815.5,815.5,0
20090701|2008-09-23 18:00,24,820,822,820,822,0
20090701|2008-09-24 09:30,24,821.75,825,814.25,816,0
20090701|2008-09-24 10:00,24,811.75,811.75,805.75,805.75,0
20090701|2008-09-24 10:30,24,806,808,799.75,803.5,0
20090701|2008-09-24 11:00,24,801.5,801.75,796,796.5,0
20090701|2008-09-24 11:30,24,795,796.25,792,792.25,0
20090701|2008-09-24 12:00,24,792,793.25,784.75,792.75,0
20090701|2008-09-24 12:30,24,792.25,793.75,786.75,788,0
20090701|2008-09-24 13:00,24,787,793.5,786,793.5,0
20090701|2008-09-24 14:00,24,790,790,790,790,0
20090701|2008-09-24 18:00,25,791.5,791.5,789,789,0
20090701|2008-09-25 09:30,25,788,792.5,788,791.25,0
20090701|2008-09-25 10:00,25,791.5,797.75,790,797.5,0
20090701|2008-09-25 10:30,25,793,793,793,793,0
20090701|2008-09-25 11:00,25,794,799.5,793.75,799.5,0
20090701|2008-09-25 11:30,25,797.75,803.5,797.75,803.5,0
20090701|2008-09-25 12:30,25,799,799,795.5,798.5,0
20090701|2008-09-25 13:00,25,796,801.5,793.75,793.75,0
20090701|2008-09-25 14:00,25,799.5,799.5,799.5,799.5,0
20090701|2008-09-25 18:00,26,793.75,793.75,793.75,793.75,0
20090701|2008-09-25 21:30,26,794.25,794.25,793.75,793.75,0
20090701|2008-09-26 09:30,26,791.5,791.5,785.25,786.5,0
20090701|2008-09-26 10:00,26,788,788,785.25,785.25,0
20090701|2008-09-26 10:30,26,785,785,780.75,781.5,0
20090701|2008-09-26 11:00,26,782.5,783.5,782,783.5,0
20090701|2008-09-26 11:30,26,785.5,785.5,785,785,0
20090701|2008-09-26 12:00,26,785.5,787,785.5,786,0
20090701|2008-09-26 12:30,26,784.5,785.5,782,785.5,0
20090701|2008-09-26 13:00,26,782,782.5,779.75,780,0
20090701|2008-09-26 14:00,26,779.75,779.75,779.75,779.75,0
20090701|2008-09-28 18:00,29,775,775,775,775,0
20090701|2008-09-28 20:30,29,775.25,775.25,775.25,775.25,0
20090701|2008-09-28 21:00,29,775,775,775,775,0
20090701|2008-09-28 22:00,29,773,773,773,773,0
20090701|2008-09-29 04:30,29,771,771,771,771,0
20090701|2008-09-29 05:00,29,771,771,771,771,0
20090701|2008-09-29 09:30,29,764,767.25,751.75,752.25,0
20090701|2008-09-29 10:00,29,750.75,756.5,750,753.25,0
20090701|2008-09-29 10:30,29,753.25,759.25,752,753,0
20090701|2008-09-29 11:00,29,754,754.5,751.5,751.5,0
20090701|2008-09-29 11:30,29,752.25,755.5,751.5,755.5,0
20090701|2008-09-29 12:00,29,755.75,757.25,755.75,757.25,0
20090701|2008-09-29 12:30,29,753.75,753.75,747.75,748.5,0
20090701|2008-09-29 13:00,29,750.25,750.25,742.75,745.5,0
20090701|2008-09-29 14:00,29,742,742,742,742,0
20090701|2008-09-29 18:00,30,745,746.5,745,746.5,0
20090701|2008-09-29 18:30,30,745,746,745,745,0
20090701|2008-09-29 19:00,30,745,746.5,745,746,0
20090701|2008-09-29 19:30,30,746,746,745,745,0
20090701|2008-09-30 01:00,30,751,751,751,751,0
20090701|2008-09-30 01:30,30,751,751,751,751,0
20090701|2008-09-30 04:00,30,752,752,752,752,0
20090701|2008-09-30 04:30,30,759.25,759.25,759.25,759.25,0
20090701|2008-09-30 09:30,30,759.25,759.25,748.5,758,0
20090701|2008-09-30 10:00,30,758.25,758.75,751.75,755.5,0
20090701|2008-09-30 10:30,30,756,756,747.75,748,0
20090701|2008-09-30 11:00,30,748.75,754.5,748.25,754.5,0
20090701|2008-09-30 11:30,30,755.25,755.75,753.75,753.75,0
20090701|2008-09-30 12:00,30,756.5,759,756.5,758,0
20090701|2008-09-30 12:30,30,756.5,757.5,756.5,757.5,0
20090701|2008-09-30 13:00,30,754,754,748.5,749,0
20090701|2008-09-30 14:00,30,750,750,750,750,0
20090701|2008-09-30 18:00,1,751.25,751.25,749,749,0
20090701|2008-09-30 18:30,1,749,749,749,749,0
20090701|2008-09-30 20:30,1,751.5,751.5,751.5,751.5,0
20090701|2008-09-30 22:00,1,753,753.5,753,753.5,0
20090701|2008-10-01 01:00,1,754,754.5,754,754.5,0
20090701|2008-10-01 02:30,1,755.25,756.5,755.25,756.5,0
20090701|2008-10-01 03:30,1,760,760,760,760,0
20090701|2008-10-01 09:30,1,751,751.5,740,747.5,0
20090701|2008-10-01 10:00,1,745,748.25,741.75,745,0
20090701|2008-10-01 10:30,1,744.25,747,744.25,746.25,0
20090701|2008-10-01 11:00,1,744,744,743,743.25,0
20090701|2008-10-01 11:30,1,745.5,746,745.25,745.75,0
20090701|2008-10-01 12:00,1,744.75,746,744.75,746,0
20090701|2008-10-01 12:30,1,747,747,747,747,0
20090701|2008-10-01 13:00,1,750,750,740,740,0
20090701|2008-10-01 14:00,1,744.5,744.5,744.5,744.5,0
20090701|2008-10-01 18:00,2,744,744,744,744,0
20090701|2008-10-01 20:00,2,744.5,744.5,744.5,744.5,0
20090701|2008-10-01 23:00,2,745,745,745,745,0
20090701|2008-10-02 02:30,2,742.75,742.75,742.75,742.75,0
20090701|2008-10-02 05:00,2,740,740,740,740,0
20090701|2008-10-02 09:30,2,742.25,742.25,723,723.25,0
20090701|2008-10-02 10:00,2,722.5,722.5,718.5,720.75,0
20090701|2008-10-02 10:30,2,718.75,723.5,718.75,721,0
20090701|2008-10-02 11:00,2,721.75,721.75,720,720,0
20090701|2008-10-02 11:30,2,718.25,719.75,714.75,714.75,0
20090701|2008-10-02 12:00,2,715,720,715,715,0
20090701|2008-10-02 12:30,2,715.75,715.75,711.5,715,0
20090701|2008-10-02 13:00,2,715,716.5,711.5,713.5,0
20090701|2008-10-02 14:00,2,716,716,716,716,0
20090701|2008-10-03 00:00,3,715,715.5,715,715.5,0
20090701|2008-10-03 00:30,3,715.5,715.5,715.5,715.5,0
20090701|2008-10-03 01:00,3,715.5,715.5,715.5,715.5,0
20090701|2008-10-03 09:30,3,725,725.25,718.5,724.5,0
20090701|2008-10-03 10:00,3,725.5,727.25,722.25,722.25,0
20090701|2008-10-03 10:30,3,722.25,722.75,721,722.75,0
20090701|2008-10-03 11:00,3,722.75,724.5,722.75,723.5,0
20090701|2008-10-03 11:30,3,724.25,724.25,723.25,724,0
20090701|2008-10-03 12:00,3,723.5,725,722.25,722.25,0
20090701|2008-10-03 12:30,3,721.25,721.5,719,720.75,0
20090701|2008-10-03 13:00,3,721.5,721.5,712.5,712.5,0
20090701|2008-10-03 14:00,3,711.5,711.5,711.5,711.5,0
20090701|2008-10-05 18:00,6,711.5,711.5,696.5,696.5,0
20090701|2008-10-05 19:00,6,694,694,691,691,0
20090701|2008-10-05 20:00,6,691,691,691,691,0
20090701|2008-10-05 21:30,6,691.5,691.5,691.5,691.5,0
20090701|2008-10-05 22:30,6,691.5,691.5,691.5,691.5,0
20090701|2008-10-05 23:00,6,691.5,691.5,691.5,691.5,0
20090701|2008-10-05 23:30,6,691.5,691.5,691.5,691.5,0
20090701|2008-10-06 09:30,6,685,690,676.75,690,0
20090701|2008-10-06 10:00,6,690,692.75,686,689,0
20090701|2008-10-06 10:30,6,689,689,685,685,0
20090701|2008-10-06 11:00,6,686,687.75,686,686.75,0
20090701|2008-10-06 11:30,6,687,687,682.25,682.25,0
20090701|2008-10-06 12:00,6,681,681,675.5,677.5,0
20090701|2008-10-06 12:30,6,677,678.75,668.5,671.25,0
20090701|2008-10-06 13:00,6,670,674,669,670.5,0
20090701|2008-10-06 14:00,6,668.25,668.25,668.25,668.25,0
20090701|2008-10-06 18:00,7,670,679.25,670,679,0
20090701|2008-10-06 19:30,7,678.25,679,678.25,679,0
20090701|2008-10-06 20:00,7,679,679,679,679,0
20090701|2008-10-07 03:30,7,674.25,674.25,674.25,674.25,0
20090701|2008-10-07 09:30,7,680,689,679.75,684.5,0
20090701|2008-10-07 10:00,7,684.25,684.5,677.5,677.5,0
20090701|2008-10-07 10:30,7,676.75,685.25,676,683,0
20090701|2008-10-07 11:00,7,683,685.25,683,685.25,0
20090701|2008-10-07 11:30,7,682.5,682.5,679.5,679.5,0
20090701|2008-10-07 12:00,7,680.5,680.75,678.5,678.5,0
20090701|2008-10-07 12:30,7,675.25,679,670.25,675.25,0
20090701|2008-10-07 13:00,7,672.5,678.5,672.5,678.5,0
20090701|2008-10-07 15:30,7,672.5,672.5,672.5,672.5,0
20090701|2008-10-07 18:00,8,675,675,672.5,672.5,0
20090701|2008-10-07 21:00,8,688,688,688,688,0
20090701|2008-10-07 21:30,8,686.5,687.25,686.5,687.25,0
20090701|2008-10-07 22:30,8,687.5,687.5,687.5,687.5,0
20090701|2008-10-08 02:30,8,668.25,668.25,668,668,0
20090701|2008-10-08 05:00,8,668.75,669,668.75,669,0
20090701|2008-10-08 05:30,8,669,671,668,668,0
20090701|2008-10-08 09:30,8,671.25,673.75,667.5,673,0
20090701|2008-10-08 10:00,8,672.5,675,672,675,0
20090701|2008-10-08 10:30,8,677,680,676,677.75,0
20090701|2008-10-08 11:00,8,679,679.5,677,678,0
20090701|2008-10-08 11:30,8,678,682.75,678,682.75,0
20090701|2008-10-08 12:00,8,683,686,682.75,685.75,0
20090701|2008-10-08 12:30,8,684.75,684.75,683,683.75,0
20090701|2008-10-08 13:00,8,682.75,685,676.75,677.5,0
20090701|2008-10-08 14:00,8,675,675,675,675,0
20090701|2008-10-08 18:00,9,681,681,681,681,0
20090701|2008-10-08 19:00,9,682,682,682,682,0
20090701|2008-10-08 19:30,9,684,685,684,685,0
20090701|2008-10-08 21:00,9,684,684,684,684,0
20090701|2008-10-09 09:30,9,690,690,675,679.5,0
20090701|2008-10-09 10:00,9,678.25,679,676.25,678.75,0
20090701|2008-10-09 10:30,9,679,679,676.5,676.5,0
20090701|2008-10-09 11:00,9,677,678.25,677,678.25,0
20090701|2008-10-09 11:30,9,676.5,677,675.5,676.25,0
20090701|2008-10-09 12:00,9,677,681,677,681,0
20090701|2008-10-09 12:30,9,680,680.75,677.25,679.75,0
20090701|2008-10-09 13:00,9,681,683.25,677,677,0
20090701|2008-10-09 14:00,9,675,675,675,675,0
20090701|2008-10-09 18:00,10,660.75,661.25,658.25,661.25,0
20090701|2008-10-09 19:30,10,658.25,659,658.25,659,0
20090701|2008-10-09 20:30,10,657.25,657.25,657.25,657.25,0
20090701|2008-10-10 02:00,10,663,663,663,663,0
20090701|2008-10-10 02:30,10,663,663,663,663,0
20090701|2008-10-10 09:30,10,651.25,652,639,640.5,1
20090701|2008-10-10 10:00,10,639,645.5,639,642.75,0
20090701|2008-10-10 10:30,10,643.5,643.5,641,641.5,0
20090701|2008-10-10 11:00,10,641,641,640.25,640.5,0
20090701|2008-10-10 11:30,10,641.5,645.25,640.25,645.25,0
20090701|2008-10-10 12:00,10,646,649.75,645.5,648,0
20090701|2008-10-10 12:30,10,646,646,640,640.5,0
20090701|2008-10-10 13:00,10,640,643,639,641.75,0
20090701|2008-10-10 14:00,10,640,640,640,640,0
20090701|2008-10-12 19:30,13,644.5,644.5,644.5,644.5,0
20090701|2008-10-12 20:30,13,641.75,641.75,641,641,0
20090701|2008-10-12 22:30,13,641,641,640.25,640.25,0
20090701|2008-10-13 05:00,13,655.25,655.25,655.25,655.25,0
20090701|2008-10-13 09:30,13,656.75,664.5,656.75,664.5,0
20090701|2008-10-13 10:00,13,666,666.5,664.5,665,0
20090701|2008-10-13 10:30,13,662,664.5,662,662.5,0
20090701|2008-10-13 11:00,13,660.75,661,660.25,660.75,0
20090701|2008-10-13 11:30,13,662.5,662.5,661,661,0
20090701|2008-10-13 12:00,13,661.5,662.5,661.5,662.5,0
20090701|2008-10-13 12:30,13,662.5,664,662.5,664,0
20090701|2008-10-13 13:00,13,663.5,665.5,663.5,665,0
20090701|2008-10-13 14:00,13,665,665,665,665,0
20090701|2008-10-13 18:00,14,669,675,669,675,0
20090701|2008-10-13 18:30,14,676.5,677,676.5,677,0
20090701|2008-10-13 19:00,14,680,680,680,680,0
20090701|2008-10-13 22:30,14,678,678,678,678,0
20090701|2008-10-14 02:30,14,678,678,678,678,0
20090701|2008-10-14 09:30,14,675.5,675.5,658.75,661,0
20090701|2008-10-14 10:00,14,661,664.25,660,664.25,0
20090701|2008-10-14 10:30,14,664.75,666.25,662.5,663.25,0
20090701|2008-10-14 11:00,14,662.5,664.5,661.25,664.25,0
20090701|2008-10-14 11:30,14,665,670.5,664.75,670,0
20090701|2008-10-14 12:00,14,669,670.75,666.5,667.25,0
20090701|2008-10-14 12:30,14,666.5,667,662.25,662.25,0
20090701|2008-10-14 13:00,14,662,662,647.5,647.5,0
20090701|2008-10-14 14:00,14,648.5,648.5,648.5,648.5,0
20090701|2008-10-14 18:30,15,651,651,651,651,0
20090701|2008-10-15 01:30,15,651.5,651.5,651.5,651.5,0
20090701|2008-10-15 03:00,15,651.75,652,651.75,652,0
20090701|2008-10-15 03:30,15,651.25,651.25,651,651,0
20090701|2008-10-15 04:00,15,650.75,650.75,650.75,650.75,0
20090701|2008-10-15 09:30,15,643,646,637,646,0
20090701|2008-10-15 10:00,15,642.25,643.5,640,641,0
20090701|2008-10-15 11:00,15,641.25,641.5,637,637,0
20090701|2008-10-15 11:30,15,638,640.5,635,637.75,0
20090701|2008-10-15 12:00,15,637.5,637.5,634,635.5,0
20090701|2008-10-15 12:30,15,633,634,632.25,633.25,0
20090701|2008-10-15 13:00,15,632.5,632.5,627.25,628.5,0
20090701|2008-10-15 14:00,15,626,626,626,626,0
20090701|2008-10-15 18:00,16,626,626,624.5,625,0
20090701|2008-10-15 18:30,16,624,624,624,624,0
20090701|2008-10-15 20:30,16,624,624,624,624,0
20090701|2008-10-15 23:00,16,627.5,627.5,627.5,627.5,0
20090701|2008-10-16 05:30,16,621,621,621,621,0
20090701|2008-10-16 09:30,16,625.25,629.75,623,624.75,0
20090701|2008-10-16 10:00,16,623.25,623.25,614.5,615,0
20090701|2008-10-16 10:30,16,615,620,615,619.5,0
20090701|2008-10-16 11:00,16,618.5,627.25,617.25,625.75,0
20090701|2008-10-16 11:30,16,621.5,624.25,620.5,622,0
20090701|2008-10-16 12:00,16,622.75,627.25,622.25,626,0
20090701|2008-10-16 12:30,16,626.25,626.75,623,626.75,0
20090701|2008-10-16 13:00,16,626.5,628.25,624.5,625,0
20090701|2008-10-16 14:00,16,625,625,625,625,0
20090701|2008-10-16 18:00,17,632.25,633.75,632,632.75,0
20090701|2008-10-16 18:30,17,633.5,634,633.5,634,0
20090701|2008-10-16 19:00,17,634.25,634.25,634.25,634.25,0
20090701|2008-10-16 19:30,17,635.25,635.25,635.25,635.25,0
20090701|2008-10-16 20:00,17,636.25,638,636.25,638,0
20090701|2008-10-16 20:30,17,635.5,635.5,635.5,635.5,0
20090701|2008-10-17 03:00,17,632,632,632,632,0
20090701|2008-10-17 03:30,17,632,632,631,631,0
20090701|2008-10-17 09:30,17,630,636,626.25,632.5,0
20090701|2008-10-17 10:00,17,631.75,631.75,628,631.25,0
20090701|2008-10-17 10:30,17,632.5,632.5,629,629,0
20090701|2008-10-17 11:00,17,631,635.25,630.25,635.25,0
20090701|2008-10-17 11:30,17,632,634.25,632,632.25,0
20090701|2008-10-17 12:00,17,635.5,636.5,633.75,634.75,0
20090701|2008-10-17 12:30,17,635.5,638,632.25,632.75,0
20090701|2008-10-17 13:00,17,636.25,638,635.25,635.5,0
20090701|2008-10-17 14:00,17,637,637,637,637,0
20090701|2008-10-19 18:30,20,645,645.5,645,645.5,0
20090701|2008-10-19 19:30,20,643.75,643.75,641.75,641.75,0
20090701|2008-10-19 22:00,20,641.25,641.25,641.25,641.25,0
20090701|2008-10-20 09:30,20,643.25,643.25,635.5,637,0
20090701|2008-10-20 10:00,20,633,633,625,630.5,0
20090701|2008-10-20 10:30,20,632.5,632.5,631.5,631.5,0
20090701|2008-10-20 11:00,20,632,632,629.75,629.75,0
20090701|2008-10-20 11:30,20,628.5,628.75,627.25,628.75,0
20090701|2008-10-20 12:00,20,626.5,631.5,626.5,631.25,0
20090701|2008-10-20 12:30,20,633,635,633,634.5,0
20090701|2008-10-20 13:00,20,637,637.25,633.75,633.75,0
20090701|2008-10-20 14:00,20,635.25,635.25,635.25,635.25,0
20090701|2008-10-20 18:00,21,632,632,632,632,0
20090701|2008-10-21 02:00,21,631,631,631,631,0
20090701|2008-10-21 02:30,21,631,631,631,631,0
20090701|2008-10-21 09:30,21,630,630,624.25,625,0
20090701|2008-10-21 10:00,21,625,625,620,621,0
20090701|2008-10-21 10:30,21,622,625,620,620,0
20090701|2008-10-21 11:00,21,619.5,621.25,619.5,621.25,0
20090701|2008-10-21 11:30,21,620.5,622,619.5,619.75,0
20090701|2008-10-21 12:00,21,619.5,620.5,619,620.5,0
20090701|2008-10-21 12:30,21,622,622.75,621.5,622.75,0
20090701|2008-10-21 13:00,21,621.75,623.5,618.75,621.75,0
20090701|2008-10-21 14:00,21,620,620,620,620,0
20090701|2008-10-21 18:00,22,621,621,621,621,0
20090701|2008-10-21 23:30,22,618.75,618.75,618.75,618.75,0
20090701|2008-10-22 00:00,22,618.75,618.75,618.75,618.75,0
20090701|2008-10-22 02:30,22,615,615,615,615,0
20090701|2008-10-22 03:30,22,615,615,615,615,0
20090701|2008-10-22 04:00,22,615,615,615,615,0
20090701|2008-10-22 04:30,22,615,615,615,615,0
20090701|2008-10-22 09:30,22,605,610,594.5,602.5,0
20090701|2008-10-22 10:00,22,602.5,603.5,602.25,602.25,0
20090701|2008-10-22 10:30,22,601.25,601.25,600,600,0
20090701|2008-10-22 11:00,22,601,601,598,599.75,0
20090701|2008-10-22 11:30,22,599.5,600,595,596,0
20090701|2008-10-22 12:00,22,594.5,595.5,594.5,595,0
20090701|2008-10-22 12:30,22,595,597.25,590,590.75,0
20090701|2008-10-22 13:00,22,590,591,588,588,0
20090701|2008-10-22 16:00,22,588,588,588,588,0
20090701|2008-10-22 18:00,23,590.75,592.25,590.75,592.25,0
20090701|2008-10-23 09:30,23,593.25,605.25,593,604,0
20090701|2008-10-23 10:00,23,604.25,604.25,601.25,601.75,0
20090701|2008-10-23 10:30,23,602,603.25,602,603.25,0
20090701|2008-10-23 11:00,23,604.25,604.75,602.5,602.5,0
20090701|2008-10-23 11:30,23,602.25,603.75,600,600.5,0
20090701|2008-10-23 12:00,23,598.25,598.25,597.5,597.5,0
20090701|2008-10-23 12:30,23,596.25,596.25,595,595,0
20090701|2008-10-23 13:00,23,593,593.5,590.75,592,0
20090701|2008-10-23 14:00,23,590.5,590.5,590.5,590.5,0
20090701|2008-10-24 04:00,24,576,576,576,576,0
20090701|2008-10-24 04:30,24,576,576,575,575,0
20090701|2008-10-24 09:30,24,570,583,569.75,582,0
20090701|2008-10-24 10:00,24,582.5,590.5,582.5,587,0
20090701|2008-10-24 10:30,24,589.25,589.5,586,586,0
20090701|2008-10-24 11:00,24,585,586.5,584.25,586.5,0
20090701|2008-10-24 11:30,24,585.5,589.5,585.5,589.5,0
20090701|2008-10-24 12:00,24,590.75,594.75,590,591.25,0
20090701|2008-10-24 12:30,24,589.25,589.25,583.75,583.75,0
20090701|2008-10-24 13:00,24,586.25,586.25,583,586.25,0
20090701|2008-10-24 14:00,24,585.25,585.25,585.25,585.25,0
20090701|2008-10-27 00:30,27,586,586,586,586,0
20090701|2008-10-27 09:30,27,582.75,590,582,588,0
20090701|2008-10-27 10:00,27,588.25,589.25,582.75,583.25,0
20090701|2008-10-27 10:30,27,582.25,584.75,581.75,584.75,0
20090701|2008-10-27 11:00,27,585,593,585,593,0
20090701|2008-10-27 11:30,27,594.25,598.75,594.25,598.75,0
20090701|2008-10-27 12:00,27,598,601.75,598,601.5,0
20090701|2008-10-27 12:30,27,600.75,602.25,596.75,597,0
20090701|2008-10-27 13:00,27,596.75,602.25,596.75,600.5,0
20090701|2008-10-27 14:00,27,601.5,601.5,601.5,601.5,0
20090701|2008-10-27 18:00,28,600,605,598.75,605,0
20090701|2008-10-27 22:30,28,613,613,613,613,0
20090701|2008-10-28 01:30,28,615,615,615,615,0
20090701|2008-10-28 09:30,28,615,617.25,598,605,0
20090701|2008-10-28 10:00,28,604.5,604.5,597.25,600.25,0
20090701|2008-10-28 10:30,28,600.5,604.25,600.5,603.5,0
20090701|2008-10-28 11:00,28,600,600,597.5,597.5,0
20090701|2008-10-28 12:00,28,597,599.75,596.25,599.75,0
20090701|2008-10-28 12:30,28,599,599,591.25,591.25,0
20090701|2008-10-28 13:00,28,595.75,598.25,591.5,594,0
20090701|2008-10-28 14:00,28,593.75,593.75,593.75,593.75,0
20090701|2008-10-29 09:30,29,610,611.75,598,606.25,0
20090701|2008-10-29 10:00,29,611,648.75,611,638,0
20090701|2008-10-29 10:30,29,641,642.25,637.5,641.75,0
20090701|2008-10-29 11:00,29,641.25,653.25,641.25,653.25,0
20090701|2008-10-29 11:30,29,653.25,653.75,645,645,0
20090701|2008-10-29 12:00,29,643.75,644,631,634.25,0
20090701|2008-10-29 12:30,29,645,645,642,642,0
20090701|2008-10-29 13:00,29,637.5,639.5,636.25,637,0
20090701|2008-10-29 14:00,29,638,638,638,638,0
20090701|2008-10-29 18:00,30,635,635.5,635,635.5,0
20090701|2008-10-29 19:00,30,637.75,640,637.75,640,0
20090701|2008-10-29 19:30,30,640,641,640,641,0
20090701|2008-10-29 21:30,30,647.75,647.75,647.75,647.75,0
20090701|2008-10-30 05:00,30,640,640,640,640,0
20090701|2008-10-30 05:30,30,640,640,640,640,0
20090701|2008-10-30 09:30,30,638.5,640,626.5,628.5,0
20090701|2008-10-30 10:00,30,626.75,628.5,615,615.5,0
20090701|2008-10-30 10:30,30,616,616,609.75,609.75,0
20090701|2008-10-30 11:00,30,609.75,612.25,609.75,612.25,0
20090701|2008-10-30 11:30,30,618,618,616,616,0
20090701|2008-10-30 12:00,30,612.25,616.25,612.25,614.5,0
20090701|2008-10-30 12:30,30,615.5,617,613.75,616,0
20090701|2008-10-30 13:00,30,615.75,617,614,615,0
20090701|2008-10-30 14:00,30,613,613,613,613,0
20090701|2008-10-30 18:00,31,613,613,613,613,0
20090701|2008-10-30 23:00,31,612.5,612.5,611.75,611.75,0
20090701|2008-10-31 09:30,31,611.25,612.5,603,611.5,0
20090701|2008-10-31 10:00,31,611.25,611.5,607.75,609,0
20090701|2008-10-31 10:30,31,609.5,609.5,607.5,608.75,0
20090701|2008-10-31 11:00,31,610,610,607.75,608,0
20090701|2008-10-31 11:30,31,607.75,608,605.5,605.75,0
20090701|2008-10-31 12:00,31,608.25,608.25,606.25,607,0
20090701|2008-10-31 12:30,31,606,608.5,605.75,605.75,0
20090701|2008-10-31 13:00,31,605.75,619.75,604.5,616.5,0
20090701|2008-10-31 14:00,31,610.5,610.5,610.5,610.5,0
20090701|2008-11-02 18:00,3,616.25,616.25,616.25,616.25,1
20090701|2008-11-03 09:30,3,619,640,619,636.5,83
20090701|2008-11-03 10:00,3,641,646.25,640,640,10
20090701|2008-11-03 10:30,3,640,641.75,638,638,21
20090701|2008-11-03 11:00,3,637.75,638.5,636,637.75,21
20090701|2008-11-03 11:30,3,639.75,640.5,635,635,17
20090701|2008-11-03 12:00,3,636.5,636.5,634.25,635,15
20090701|2008-11-03 12:30,3,630,630,630,630,3
20090701|2008-11-03 13:00,3,633,638.25,631.5,631.75,29
20090701|2008-11-03 19:00,4,632.5,632.5,632.5,632.5,2
20090701|2008-11-03 19:30,4,632.5,632.5,631,631,4
20090701|2008-11-04 02:00,4,625,625,625,625,5
20090701|2008-11-04 05:30,4,633.75,635.75,633.75,635.75,40
20090701|2008-11-04 09:30,4,642.25,650,641.25,646.5,45
20090701|2008-11-04 10:00,4,645.75,651.25,645.25,645.25,59
20090701|2008-11-04 10:30,4,645.75,649.5,645.75,649.25,6
20090701|2008-11-04 11:00,4,649,658,649,656,24
20090701|2008-11-04 11:30,4,652,652,650.75,650.75,31
20090701|2008-11-04 12:00,4,650.75,652.5,650,650,8
20090701|2008-11-04 12:30,4,649.5,650,646.25,646.5,21
20090701|2008-11-04 13:00,4,650,651,643.75,647.75,23
20090701|2008-11-04 18:00,5,644,644,644,644,5
20090701|2008-11-05 09:30,5,643.5,643.5,632.25,635.75,117
20090701|2008-11-05 10:00,5,634.25,634.25,614.5,614.5,128
20090701|2008-11-05 10:30,5,615.5,616.25,611.25,615.25,57
20090701|2008-11-05 11:00,5,613.5,615.75,613,613.75,44
20090701|2008-11-05 11:30,5,614.75,617.25,610.5,616.5,40
20090701|2008-11-05 12:00,5,618,618.75,615,615.75,11
20090701|2008-11-05 12:30,5,615,616,615,616,5
20090701|2008-11-05 13:00,5,616.5,616.5,614,615,29
20090701|2008-11-05 18:00,6,613,613,613,613,6
20090701|2008-11-05 19:00,6,613,613,613,613,2
20090701|2008-11-05 20:30,6,611,612.25,611,612.25,2
20090701|2008-11-06 00:00,6,612,612,612,612,4
20090701|2008-11-06 09:30,6,607.5,610,601.5,603.5,167
20090701|2008-11-06 10:00,6,604,604.25,593.75,596.25,82
20090701|2008-11-06 10:30,6,598,599.5,594.75,596.5,117
20090701|2008-11-06 11:00,6,595.25,598.5,595.25,598,25
20090701|2008-11-06 11:30,6,598,603.25,598,600.25,36
20090701|2008-11-06 12:00,6,601.5,602.25,597.5,601.75,29
20090701|2008-11-06 12:30,6,600.75,600.75,594.25,599.75,34
20090701|2008-11-06 13:00,6,600,606.75,599.75,600.75,76
20090701|2008-11-06 18:00,7,596.5,596.5,596.5,596.5,1
20090701|2008-11-06 19:00,7,599,599,599,599,1
20090701|2008-11-06 22:00,7,602.5,602.5,602.5,602.5,5
20090701|2008-11-06 22:30,7,602.5,602.5,602.5,602.5,15
20090701|2008-11-07 05:30,7,606,606,605.5,605.5,7
20090701|2008-11-07 09:30,7,602.5,604.25,595.25,600,169
20090701|2008-11-07 10:00,7,597.25,601.25,596.25,596.25,39
20090701|2008-11-07 10:30,7,595.75,598,595,598,19
20090701|2008-11-07 11:00,7,596.75,599.25,594.5,599,74
20090701|2008-11-07 11:30,7,599,601.25,598.75,601.25,25
20090701|2008-11-07 12:00,7,601.5,602,600.25,600.25,6
20090701|2008-11-07 12:30,7,601.25,604.25,600.25,604,30
20090701|2008-11-07 13:00,7,600.75,603.5,598,598,31
20090701|2008-11-09 18:00,10,603,607,603,607,17
20090701|2008-11-10 09:30,10,607.75,607.75,590,590,48
20090701|2008-11-10 10:00,10,589.75,592.25,589,589.75,23
20090701|2008-11-10 10:30,10,589.25,589.25,589,589,4
20090701|2008-11-10 11:00,10,589.75,591.25,588.75,591.25,39
20090701|2008-11-10 11:30,10,588.5,588.5,586.5,586.5,30
20090701|2008-11-10 12:00,10,591.5,592.25,591.5,592.25,8
20090701|2008-11-10 12:30,10,592.5,596,592,595.5,170
20090701|2008-11-10 13:00,10,594.75,599.25,592.5,596.5,43
20090701|2008-11-10 19:30,11,595.5,595.5,595.5,595.5,3
20090701|2008-11-11 09:30,11,585,590.75,584.5,589,92
20090701|2008-11-11 10:00,11,587.5,591,583.75,587.25,94
20090701|2008-11-11 10:30,11,587.5,591,587.5,589.5,58
20090701|2008-11-11 11:00,11,589,590.5,588.25,589,40
20090701|2008-11-11 11:30,11,589.75,591.5,588.75,591.5,33
20090701|2008-11-11 12:00,11,591.5,595,590.75,591.75,84
20090701|2008-11-11 12:30,11,590,596.25,590,596.25,64
20090701|2008-11-11 13:00,11,597,606.75,597,604,159
20090701|2008-11-11 18:00,12,606,606,601,604.5,69
20090701|2008-11-11 18:30,12,602.5,602.5,602.25,602.25,5
20090701|2008-11-11 19:00,12,601.75,601.75,601.75,601.75,1
20090701|2008-11-12 03:30,12,600,600,600,600,1
20090701|2008-11-12 05:30,12,597.5,597.5,597.5,597.5,1
20090701|2008-11-12 09:30,12,599,601.5,590.5,601.5,162
20090701|2008-11-12 10:00,12,604.5,605,599.25,605,12
20090701|2008-11-12 10:30,12,609,609,606,608,19
20090701|2008-11-12 11:00,12,608.75,609,606.5,608.5,38
20090701|2008-11-12 11:30,12,608.5,631.25,608.5,623.5,61
20090701|2008-11-12 12:00,12,625.5,627,616.5,616.5,18
20090701|2008-11-12 12:30,12,614.5,616.75,612.75,615.75,10
20090701|2008-11-12 13:00,12,618,618,610.75,610.75,18
20090701|2008-11-12 23:00,13,605,605,605,605,9
20090701|2008-11-13 03:30,13,607,607,607,607,1
20090701|2008-11-13 04:00,13,607,607,607,607,8
20090701|2008-11-13 04:30,13,607,607,607,607,11
20090701|2008-11-13 09:30,13,609.25,627,609.25,626.5,150
20090701|2008-11-13 10:00,13,627.5,627.5,624.25,627.25,37
20090701|2008-11-13 10:30,13,630,640,630,631.5,36
20090701|2008-11-13 11:00,13,621.75,624,616,616,31
20090701|2008-11-13 11:30,13,616.5,616.5,605,605.5,29
20090701|2008-11-13 12:00,13,605.5,609.5,601.5,606,64
20090701|2008-11-13 12:30,13,610,621.5,610,615.5,78
20090701|2008-11-13 13:00,13,614.5,627.5,613.5,614.5,60
20090701|2008-11-13 18:00,14,628,628,628,628,1
20090701|2008-11-13 20:30,14,625.5,625.5,625.5,625.5,1
20090701|2008-11-13 21:00,14,622.5,622.5,622.5,622.5,1
20090701|2008-11-13 21:30,14,620,620,620,620,1
20090701|2008-11-14 04:00,14,621,621,621,621,1
20090701|2008-11-14 04:30,14,621,621,621,621,5
20090701|2008-11-14 09:30,14,610.5,621,610.5,618.5,73
20090701|2008-11-14 10:00,14,620,624,620,622.5,4
20090701|2008-11-14 10:30,14,621,623.5,620.75,623.5,12
20090701|2008-11-14 11:00,14,623.25,623.25,618.5,618.5,9
20090701|2008-11-14 11:30,14,617.25,627,617.25,626.5,63
20090701|2008-11-14 12:00,14,625.25,627,623,626,59
20090701|2008-11-14 12:30,14,626,631.5,626,631.5,94
20090701|2008-11-14 13:00,14,630,630.75,626.5,629.5,60
20090701|2008-11-16 18:00,17,637.25,637.5,637.25,637.5,2
20090701|2008-11-16 19:30,17,634,634,634,634,1
20090701|2008-11-17 09:30,17,625.75,627.25,622,624.75,26
20090701|2008-11-17 10:00,17,625,625.5,616.5,616.75,22
20090701|2008-11-17 10:30,17,615.75,616.5,607,611.5,58
20090701|2008-11-17 11:00,17,611.75,611.75,608.5,610.25,108
20090701|2008-11-17 11:30,17,608.25,612,605.5,609,77
20090701|2008-11-17 12:00,17,608.5,608.5,607.75,608,5
20090701|2008-11-17 12:30,17,609,610,602,603.5,47
20090701|2008-11-17 13:00,17,602.25,607.5,598,603.75,39
20090701|2008-11-17 18:00,18,600,601.75,600,601.75,2
20090701|2008-11-18 03:30,18,600,600,600,600,1
20090701|2008-11-18 09:30,18,600,608,598,605.25,112
20090701|2008-11-18 10:00,18,605.75,611,605.75,608.5,83
20090701|2008-11-18 10:30,18,608.75,615,608.75,615,93
20090701|2008-11-18 11:00,18,609,614,609,613.75,16
20090701|2008-11-18 11:30,18,606.25,606.25,606.25,606.25,3
20090701|2008-11-18 12:00,18,603,603.25,599.25,599.25,8
20090701|2008-11-18 12:30,18,605.25,605.25,603,604,10
20090701|2008-11-18 13:00,18,602.75,603.25,598.75,599,16
20090701|2008-11-18 20:00,19,598.75,599.25,598.75,599.25,4
20090701|2008-11-18 21:00,19,598.75,598.75,598.75,598.75,4
20090701|2008-11-18 21:30,19,598.75,598.75,598.75,598.75,2
20090701|2008-11-19 09:30,19,600,607.25,595,595.25,117
20090701|2008-11-19 10:00,19,593.75,597,593.75,597,2
20090701|2008-11-19 10:30,19,595.75,598,595.75,598,8
20090701|2008-11-19 11:00,19,599.5,599.5,598.75,598.75,3
20090701|2008-11-19 11:30,19,599.75,603.25,599.75,602.5,21
20090701|2008-11-19 12:00,19,604,604,599.5,599.5,21
20090701|2008-11-19 12:30,19,599.25,599.25,595.75,595.75,6
20090701|2008-11-19 13:00,19,595.75,596,594.25,595.5,35
20090701|2008-11-19 18:00,20,592.5,592.5,590.75,591,5
20090701|2008-11-20 04:30,20,590.25,590.25,590,590,18
20090701|2008-11-20 09:30,20,588,588,572.75,576,133
20090701|2008-11-20 10:00,20,581.5,583,577.75,578,22
20090701|2008-11-20 10:30,20,579,584,579,584,26
20090701|2008-11-20 11:00,20,580,583,577,583,25
20090701|2008-11-20 11:30,20,581,584,581,583,9
20090701|2008-11-20 12:00,20,582.25,582.75,582.25,582.75,3
20090701|2008-11-20 12:30,20,584,585,584,584,6
20090701|2008-11-20 13:00,20,585.25,587.5,583,583.75,37
20090701|2008-11-20 18:00,21,577.5,577.5,573,573,4
20090701|2008-11-20 20:30,21,573.25,575,573.25,575,7
20090701|2008-11-20 21:00,21,575.75,575.75,575.75,575.75,1
20090701|2008-11-20 23:30,21,581,581,581,581,1
20090701|2008-11-21 04:00,21,581,581,581,581,2
20090701|2008-11-21 09:30,21,581,584.25,579.5,579.5,58
20090701|2008-11-21 10:00,21,577,577,575,575.25,17
20090701|2008-11-21 10:30,21,575.75,576.25,574,574,44
20090701|2008-11-21 11:00,21,574,575.5,574,575.5,26
20090701|2008-11-21 11:30,21,576,576.25,575,575.75,5
20090701|2008-11-21 12:00,21,573.75,573.75,570,570.25,36
20090701|2008-11-21 12:30,21,570.25,574.5,568.5,574.5,61
20090701|2008-11-21 13:00,21,574.25,574.25,569.25,569.25,9
20090701|2008-11-23 18:00,24,572,572,572,572,6
20090701|2008-11-23 18:30,24,573.5,573.5,573.5,573.5,1
20090701|2008-11-24 09:30,24,580,610,575,606.5,223
20090701|2008-11-24 10:00,24,608.25,610.5,602.25,610.5,23
20090701|2008-11-24 10:30,24,611,611,603.25,607,73
20090701|2008-11-24 11:00,24,605,607.25,602.5,603.25,18
20090701|2008-11-24 11:30,24,605,605,605,605,1
20090701|2008-11-24 12:00,24,599.75,600,598.5,600,4
20090701|2008-11-24 12:30,24,595,601,594.25,601,8
20090701|2008-11-24 13:00,24,602.25,604,598.5,603,33
20090701|2008-11-24 18:30,25,600.75,600.75,600.75,600.75,2
20090701|2008-11-24 21:00,25,600,600,600,600,2
20090701|2008-11-24 23:30,25,601,601,601,601,1
20090701|2008-11-25 09:30,25,599.25,602.75,596.25,597,81
20090701|2008-11-25 10:00,25,597,598.5,594.5,598.5,12
20090701|2008-11-25 10:30,25,601.25,601.25,599,601.25,23
20090701|2008-11-25 11:00,25,601.5,604.75,601.5,604.75,31
20090701|2008-11-25 11:30,25,605,606,601.5,601.5,15
20090701|2008-11-25 12:00,25,603,606.25,603,604.75,4
20090701|2008-11-25 12:30,25,606,607.5,604.5,607.5,11
20090701|2008-11-25 13:00,25,602.5,602.75,598.25,601,30
20090701|2008-11-25 18:00,26,599.5,599.5,599.5,599.5,11
20090701|2008-11-25 18:30,26,599.5,599.5,599.5,599.5,9
20090701|2008-11-25 19:00,26,599.75,599.75,599.5,599.5,11
20090701|2008-11-25 19:30,26,599.5,599.5,599.5,599.5,3
20090701|2008-11-25 20:00,26,599.5,599.5,599.5,599.5,5
20090701|2008-11-25 20:30,26,599.5,599.5,599.5,599.5,1
20090701|2008-11-26 09:30,26,601.25,605,591.75,596.5,103
20090701|2008-11-26 10:00,26,597,599.25,595.5,599.25,12
20090701|2008-11-26 10:30,26,598,600.75,597.25,600.5,22
20090701|2008-11-26 11:00,26,600.75,601.5,600.25,600.25,81
20090701|2008-11-26 11:30,26,600.5,601.25,600.25,601.25,4
20090701|2008-11-26 12:00,26,601.75,601.75,600.75,600.75,7
20090701|2008-11-26 12:30,26,600,601,600,600.5,18
20090701|2008-11-26 13:00,26,600.25,601.5,597.5,599.75,55
20090701|2008-11-27 18:30,28,603.25,603.25,603.25,603.25,2
20090701|2008-11-27 23:00,28,603.25,603.25,603.25,603.25,1
20090701|2008-11-28 09:30,28,597.75,602,597.75,602,35
20090701|2008-11-28 10:00,28,601.75,603,601.75,602.5,14
20090701|2008-11-28 10:30,28,596.25,596.25,595.5,595.5,4
20090701|2008-11-28 11:00,28,596,596,594.75,595.25,60
20090701|2008-11-28 11:30,28,598,603,597.5,603,54
20090701|2008-11-30 18:00,1,601,601,601,601,5
20090701|2008-11-30 19:00,1,600,600.5,600,600.5,2
20090701|2008-11-30 20:30,1,601,601,600.75,600.75,11
20090701|2008-12-01 03:00,1,598,598,598,598,1
20090701|2008-12-01 05:00,1,586,586,586,586,1
20090701|2008-12-01 09:30,1,583,586.25,572,572.5,74
20090701|2008-12-01 10:00,1,570,570.5,568.5,570,89
20090701|2008-12-01 10:30,1,570,573.75,570,572.5,85
20090701|2008-12-01 11:00,1,573.25,573.25,569.5,569.5,20
20090701|2008-12-01 11:30,1,572.5,572.5,572.5,572.5,3
20090701|2008-12-01 12:00,1,572,573.25,571.5,571.5,35
20090701|2008-12-01 12:30,1,571.75,572,571,571.5,56
20090701|2008-12-01 13:00,1,572,576,570.75,573.25,42
20090701|2008-12-01 18:00,2,573,576,573,575.5,8
20090701|2008-12-02 09:30,2,580,581.75,570.5,570.5,79
20090701|2008-12-02 10:00,2,570.25,574,570.25,571.75,34
20090701|2008-12-02 10:30,2,573,574.5,571.25,573.75,58
20090701|2008-12-02 11:00,2,575.75,577,574.75,576.5,6
20090701|2008-12-02 11:30,2,576,576,573.5,573.5,6
20090701|2008-12-02 12:00,2,574,576.5,574,576.5,13
20090701|2008-12-02 12:30,2,574.75,574.75,571,571.75,10
20090701|2008-12-02 13:00,2,572.5,577,572.5,577,7
20090701|2008-12-02 18:00,3,574.75,576.25,574.75,576.25,3
20090701|2008-12-02 19:30,3,578.25,579.5,577,579,4
20090701|2008-12-02 23:30,3,578,578,578,578,1
20090701|2008-12-03 09:30,3,570.75,580.5,569.75,577,93
20090701|2008-12-03 10:00,3,579.75,581,578.5,579.25,19
20090701|2008-12-03 10:30,3,579.5,580,578.75,579,12
20090701|2008-12-03 11:00,3,577.75,578.75,577,578,8
20090701|2008-12-03 11:30,3,577.25,577.25,575.75,575.75,2
20090701|2008-12-03 12:00,3,574,574.75,570.5,570.5,52
20090701|2008-12-03 12:30,3,570,570.5,567.75,568.5,87
20090701|2008-12-03 13:00,3,568,569.25,564.75,566,104
20090701|2008-12-03 18:00,4,566,566,563,563,14
20090701|2008-12-03 18:30,4,561.75,561.75,560.75,560.75,4
20090701|2008-12-03 22:30,4,561,561,561,561,1
20090701|2008-12-03 23:00,4,560.5,560.5,560.5,560.5,3
20090701|2008-12-04 03:00,4,560.25,560.25,560.25,560.25,6
20090701|2008-12-04 03:30,4,561.5,561.5,561.5,561.5,1
20090701|2008-12-04 04:00,4,561.5,561.5,561.5,561.5,5
20090701|2008-12-04 04:30,4,561.5,561.5,561.25,561.5,13
20090701|2008-12-04 05:30,4,561.75,561.75,561.75,561.75,1
20090701|2008-12-04 09:30,4,561.75,562.25,549,549.25,188
20090701|2008-12-04 10:00,4,550.25,550.25,542.25,547,154
20090701|2008-12-04 10:30,4,546,546,544,544.25,37
20090701|2008-12-04 11:00,4,545.25,546,538,538,89
20090701|2008-12-04 11:30,4,539,542.25,538,542,81
20090701|2008-12-04 12:00,4,541,541,538.5,539,50
20090701|2008-12-04 12:30,4,538.75,542.75,538.75,542,31
20090701|2008-12-04 13:00,4,542,543.25,532,532,42
20090701|2008-12-04 18:00,5,532.25,532.25,530,530.5,15
20090701|2008-12-04 18:30,5,527.5,528,527.5,528,7
20090701|2008-12-04 20:00,5,528,529.5,528,529.5,4
20090701|2008-12-04 21:30,5,529,529.25,529,529.25,2
20090701|2008-12-05 01:00,5,526.5,526.5,526.5,526.5,1
20090701|2008-12-05 09:30,5,524.5,528.5,521.25,525,159
20090701|2008-12-05 10:00,5,525,526,519,519.25,194
20090701|2008-12-05 10:30,5,521.5,525,521.5,524,60
20090701|2008-12-05 11:00,5,527.75,528,524.25,524.25,16
20090701|2008-12-05 11:30,5,524.5,524.5,520.75,523.5,35
20090701|2008-12-05 12:00,5,521,522.25,521,521.5,13
20090701|2008-12-05 12:30,5,521.25,527,521,524.25,70
20090701|2008-12-05 13:00,5,527,528.75,521.75,522.5,7
20090701|2008-12-07 18:00,8,519.5,519.5,519.5,519.5,1
20090701|2008-12-07 18:30,8,522.5,523,522.5,523,3
20090701|2008-12-07 19:30,8,526,526.25,526,526.25,2
20090701|2008-12-08 09:30,8,540,543.25,534.75,542.75,57
20090701|2008-12-08 10:00,8,542,545.25,535.75,539.75,21
20090701|2008-12-08 10:30,8,539.25,539.5,537.5,538.25,46
20090701|2008-12-08 11:00,8,536,539.75,535,539.5,11
20090701|2008-12-08 11:30,8,539,539,536.5,536.5,12
20090701|2008-12-08 12:00,8,537,537,535.25,535.5,10
20090701|2008-12-08 12:30,8,535.5,535.5,531.75,531.75,23
20090701|2008-12-08 13:00,8,534,536.5,534,536,20
20090701|2008-12-08 18:00,9,535,535.25,535,535.25,2
20090701|2008-12-09 04:00,9,532.5,532.5,532.5,532.5,1
20090701|2008-12-09 09:30,9,534,541.5,534,540.25,127
20090701|2008-12-09 10:00,9,539.75,540,535.75,537.25,7
20090701|2008-12-09 10:30,9,537.75,539.25,537.75,539.25,11
20090701|2008-12-09 11:00,9,541.25,543,541,541,45
20090701|2008-12-09 11:30,9,540.75,543.5,540.25,543.5,103
20090701|2008-12-09 12:00,9,542,542,539.75,540,20
20090701|2008-12-09 12:30,9,540.25,540.25,538,538,21
20090701|2008-12-09 13:00,9,538.5,538.5,534.75,535,19
20090701|2008-12-10 02:00,10,536,536,536,536,5
20090701|2008-12-10 05:30,10,538.75,538.75,538.75,538.75,1
20090701|2008-12-10 09:30,10,535.25,545,535.25,543,97
20090701|2008-12-10 10:00,10,541,544.5,540.75,543.5,63
20090701|2008-12-10 10:30,10,545,548.75,545,547.75,61
20090701|2008-12-10 11:00,10,548.5,552.75,548,550.75,42
20090701|2008-12-10 11:30,10,549.5,551.5,549.25,550,16
20090701|2008-12-10 12:00,10,550.5,553,550.5,552.75,39
20090701|2008-12-10 12:30,10,552.5,556.25,550.75,550.75,76
20090701|2008-12-10 13:00,10,550.75,552.5,549.75,551.75,14
20090701|2008-12-10 18:00,11,553.25,553.25,553.25,553.25,2
20090701|2008-12-10 18:30,11,551.25,551.25,551.25,551.25,1
20090701|2008-12-10 22:00,11,548,548,548,548,2
20090701|2008-12-11 09:30,11,545,556,545,556,135
20090701|2008-12-11 10:00,11,556.25,557,550.5,553.5,25
20090701|2008-12-11 10:30,11,554.75,555.5,553,554,11
20090701|2008-12-11 11:00,11,556.5,560.5,556.5,560.5,11
20090701|2008-12-11 11:30,11,560,562,557.5,560.25,13
20090701|2008-12-11 12:00,11,561,561,559,560,15
20090701|2008-12-11 12:30,11,560,560,554,554,8
20090701|2008-12-11 13:00,11,554.25,554.5,553,554.5,11
20090701|2008-12-11 18:00,12,550.5,550.5,548,548,5
20090701|2008-12-11 18:30,12,548,548,548,548,2
20090701|2008-12-11 21:00,12,548.25,548.25,548.25,548.25,1
20090701|2008-12-11 22:00,12,547,547,547,547,1
20090701|2008-12-11 22:30,12,546.25,546.25,545,545,3
20090701|2008-12-12 09:30,12,541,543.5,536.75,543.5,114
20090701|2008-12-12 10:00,12,545,545.25,543.5,544.75,12
20090701|2008-12-12 10:30,12,546.25,549.5,545,549.5,20
20090701|2008-12-12 11:00,12,549.75,559.5,549.5,559.5,34
20090701|2008-12-12 11:30,12,559.5,575,559.5,567.25,72
20090701|2008-12-12 12:00,12,565.75,565.75,564.25,564.25,9
20090701|2008-12-12 12:30,12,564.5,564.75,559,559,23
20090701|2008-12-12 13:00,12,561.25,566.5,557.5,557.5,49
20090701|2008-12-14 18:00,15,558,558,558,558,1
20090701|2008-12-14 21:30,15,569.5,569.5,569.5,569.5,4
20090701|2008-12-14 22:30,15,569.5,569.5,569.5,569.5,4
20090701|2008-12-15 04:00,15,567.75,567.75,567.75,567.75,2
20090701|2008-12-15 09:30,15,575,578.25,568,569.5,54
20090701|2008-12-15 10:00,15,568.25,570.5,566,570,42
20090701|2008-12-15 10:30,15,567.25,570.75,567.25,570.75,33
20090701|2008-12-15 11:00,15,570,571,569.25,569.5,25
20090701|2008-12-15 11:30,15,568,568,568,568,1
20090701|2008-12-15 12:00,15,566.75,567.75,564,566.25,37
20090701|2008-12-15 12:30,15,566,571,565,570.5,5
20090701|2008-12-15 13:00,15,570.5,571,562.25,562.25,22
20090701|2008-12-15 18:30,16,563.5,563.5,563.5,563.5,1
20090701|2008-12-16 09:30,16,565.75,571,565.75,570,71
20090701|2008-12-16 10:00,16,571.25,576.75,571.25,575,166
20090701|2008-12-16 10:30,16,577,585.25,577,581.25,50
20090701|2008-12-16 11:00,16,583,591.25,583,590,110
20090701|2008-12-16 11:30,16,590,590,585.75,588.25,14
20090701|2008-12-16 12:00,16,587.5,590.25,586.75,590.25,12
20090701|2008-12-16 12:30,16,588.25,590,587.75,590,26
20090701|2008-12-16 13:00,16,589,590,587.25,587.25,20
20090701|2008-12-16 18:00,17,592,600,591,600,8
20090701|2008-12-16 19:30,17,588,588,588,588,1
20090701|2008-12-16 22:00,17,592,592,592,592,1
20090701|2008-12-17 09:30,17,596,600,593,593.25,118
20090701|2008-12-17 10:00,17,592.5,592.5,585,585,91
20090701|2008-12-17 10:30,17,584.75,590.25,584.25,589,27
20090701|2008-12-17 11:00,17,589.5,596,589.5,596,49
20090701|2008-12-17 11:30,17,594.5,594.5,590,591.25,42
20090701|2008-12-17 12:00,17,591.5,595.75,590.75,594.5,37
20090701|2008-12-17 12:30,17,595,598,594.25,594.25,43
20090701|2008-12-17 13:00,17,594,602.25,592.25,602.25,79
20090701|2008-12-17 18:00,18,600.75,600.75,599.5,599.75,11
20090701|2008-12-17 18:30,18,600.25,600.25,600.25,600.25,1
20090701|2008-12-17 19:00,18,600,600,600,600,1
20090701|2008-12-17 22:00,18,601,601,601,601,1
20090701|2008-12-18 04:00,18,605,605,605,605,1
20090701|2008-12-18 04:30,18,609,609,609,609,1
20090701|2008-12-18 09:30,18,607.5,607.5,603,605.25,105
20090701|2008-12-18 10:00,18,605,605.5,598,600.5,44
20090701|2008-12-18 10:30,18,599.75,600.75,599.5,600.75,11
20090701|2008-12-18 11:00,18,604.75,607,603.25,603.25,19
20090701|2008-12-18 11:30,18,605.25,606.25,604,606.25,9
20090701|2008-12-18 12:00,18,606,608,605,606,23
20090701|2008-12-18 12:30,18,606,606.5,605,606,21
20090701|2008-12-18 13:00,18,606,617.5,606,613.5,90
20090701|2008-12-18 20:30,19,606.5,606.5,606,606,3
20090701|2008-12-18 22:00,19,606,606,606,606,1
20090701|2008-12-19 05:00,19,603.5,603.5,603.5,603.5,1
20090701|2008-12-19 05:30,19,603.75,603.75,603.75,603.75,3
20090701|2008-12-19 09:30,19,605.75,608,604.75,605,62
20090701|2008-12-19 10:00,19,603.5,606.25,603.5,605.25,12
20090701|2008-12-19 10:30,19,605,605.5,604.25,604.25,3
20090701|2008-12-19 11:00,19,603.5,603.5,603.5,603.5,1
20090701|2008-12-19 11:30,19,605.5,606,604.75,605.5,25
20090701|2008-12-19 12:00,19,604.5,606,604.5,604.75,10
20090701|2008-12-19 12:30,19,605,606.5,604.5,606.25,32
20090701|2008-12-19 13:00,19,607.75,611.75,606,606.5,35
20090701|2008-12-21 18:00,22,605,605,603,603,3
20090701|2008-12-21 19:00,22,605,605,605,605,1
20090701|2008-12-22 05:30,22,606,606,605.75,605.75,4
20090701|2008-12-22 09:30,22,606.5,609.25,605.5,605.5,110
20090701|2008-12-22 10:00,22,605.75,607.25,604.75,605,24
20090701|2008-12-22 10:30,22,605.75,609.5,605.5,608.5,22
20090701|2008-12-22 11:00,22,604.5,605,603.75,603.75,9
20090701|2008-12-22 11:30,22,602.75,605,602.5,603.75,12
20090701|2008-12-22 12:00,22,604,605.5,604,605.5,6
20090701|2008-12-22 12:30,22,605.75,607.5,605.75,607.5,10
20090701|2008-12-22 13:00,22,609.25,611,609.25,611,19
20090701|2008-12-22 18:00,23,611.75,611.75,611.75,611.75,2
20090701|2008-12-23 09:30,23,603.5,603.5,598.25,600.75,20
20090701|2008-12-23 10:00,23,601.25,605,600,603.5,7
20090701|2008-12-23 10:30,23,602,602,602,602,3
20090701|2008-12-23 11:00,23,602.5,603,602.5,602.75,11
20090701|2008-12-23 11:30,23,604,608.25,604,608.25,41
20090701|2008-12-23 12:00,23,610,613.75,610,612,13
20090701|2008-12-23 12:30,23,615,616.5,613.5,614.5,23
20090701|2008-12-23 13:00,23,615,618,615,618,20
20090701|2008-12-24 09:30,24,614,621.75,614,621.75,47
20090701|2008-12-24 10:00,24,620.25,620.25,618.5,619.75,28
20090701|2008-12-24 10:30,24,618.5,619.75,618.5,619.75,4
20090701|2008-12-24 11:00,24,620.25,620.75,620,620.75,8
20090701|2008-12-24 11:30,24,620.75,626,620.75,624,17
20090701|2008-12-26 09:30,26,630,640,630,640,53
20090701|2008-12-26 10:00,26,640,640,637.25,637.25,14
20090701|2008-12-26 10:30,26,639.75,640,637,637.5,12
20090701|2008-12-26 11:00,26,636.5,640,636.5,639.25,16
20090701|2008-12-26 11:30,26,638.75,638.75,636.5,637,60
20090701|2008-12-26 12:00,26,636.75,639.75,636.75,638.75,19
20090701|2008-12-26 12:30,26,637.75,638,636.75,637.75,36
20090701|2008-12-26 13:00,26,638,640,637,637,25
20090701|2008-12-28 18:00,29,650,650,649.25,649.25,17
20090701|2008-12-28 18:30,29,649,649,649,649,5
20090701|2008-12-28 19:30,29,650,650,650,650,7
20090701|2008-12-28 22:00,29,645,645,645,645,3
20090701|2008-12-28 22:30,29,645,645,645,645,1
20090701|2008-12-29 01:00,29,645,645,645,645,1
20090701|2008-12-29 03:00,29,650,650,650,650,3
20090701|2008-12-29 04:30,29,652,652,652,652,1
20090701|2008-12-29 09:30,29,652,657,652,655.75,163
20090701|2008-12-29 10:00,29,655,657.25,654,654,63
20090701|2008-12-29 10:30,29,653.25,654,646,646.75,28
20090701|2008-12-29 11:00,29,648,648,636.25,636.75,65
20090701|2008-12-29 11:30,29,635,635,632.25,632.25,21
20090701|2008-12-29 12:00,29,633.5,633.75,631.5,632,5
20090701|2008-12-29 12:30,29,637,644.25,636.75,636.75,7
20090701|2008-12-29 13:00,29,634.75,634.75,631.5,632.5,15
20090701|2008-12-29 19:00,30,631.5,631.5,631.25,631.25,6
20090701|2008-12-29 21:30,30,635,635,635,635,1
20090701|2008-12-29 23:00,30,634.25,634.25,634,634,4
20090701|2008-12-30 02:00,30,632.5,632.5,632.5,632.5,1
20090701|2008-12-30 09:30,30,635,636.5,628.5,633.5,77
20090701|2008-12-30 10:00,30,635,639,630.5,638.5,242
20090701|2008-12-30 10:30,30,638.5,639,636.25,637.5,15
20090701|2008-12-30 11:00,30,636,646,636,642.25,127
20090701|2008-12-30 11:30,30,642.25,643,636.75,637,35
20090701|2008-12-30 12:00,30,637.25,641,636.25,639.25,40
20090701|2008-12-30 12:30,30,639.25,641,637.5,641,17
20090701|2008-12-30 13:00,30,642,647.75,642,643.5,19
20090701|2008-12-30 20:00,31,636.5,636.5,636.5,636.5,1
20090701|2008-12-31 05:30,31,636,636,636,636,1
20090701|2008-12-31 09:30,31,633.25,642.5,633.25,637,58
20090701|2008-12-31 10:00,31,636.75,637.25,636.75,637.25,4
20090701|2008-12-31 10:30,31,637.75,641,637.75,641,16
20090701|2008-12-31 11:00,31,637.25,640.5,637,637.5,15
20090701|2008-12-31 11:30,31,637.5,640,637.5,639.25,22
20090701|2008-12-31 12:00,31,639.5,644.5,639.25,643.5,25
20090701|2008-12-31 12:30,31,644,644,640.75,643.5,18
20090701|2008-12-31 13:00,31,644,653.5,638.5,653.5,73
20090701|2009-01-02 09:30,2,648,654,636,643,226
20090701|2009-01-02 10:00,2,646,653.5,645.75,652.25,59
20090701|2009-01-02 10:30,2,653,656.25,651.75,651.75,44
20090701|2009-01-02 11:00,2,651.5,651.5,646.5,647,34
20090701|2009-01-02 11:30,2,648,649,644.75,644.75,26
20090701|2009-01-02 12:00,2,642.5,644.75,642.25,644,17
20090701|2009-01-02 12:30,2,645.75,647.5,645.75,646,33
20090701|2009-01-02 13:00,2,648,655.25,648,653,37
20090701|2009-01-04 18:00,5,655,655,655,655,1
20090701|2009-01-05 02:00,5,648.75,648.75,648.75,648.75,12
20090701|2009-01-05 02:30,5,648.75,648.75,648.75,648.75,8
20090701|2009-01-05 09:30,5,647.75,648.25,641.75,643.75,142
20090701|2009-01-05 10:00,5,643.75,645.5,643,645.5,15
20090701|2009-01-05 10:30,5,645.25,647,645,647,26
20090701|2009-01-05 11:00,5,646,650,645,649.75,35
20090701|2009-01-05 11:30,5,650,652.5,650,652.5,17
20090701|2009-01-05 12:00,5,652.75,654.5,650.25,650.5,34
20090701|2009-01-05 12:30,5,652.25,653.25,649.75,652.5,29
20090701|2009-01-05 13:00,5,652.75,660,652.25,658.25,86
20090701|2009-01-05 18:00,6,660,660,659,659,8
20090701|2009-01-05 20:30,6,661,662,661,662,2
20090701|2009-01-06 04:00,6,663,665,663,665,46
20090701|2009-01-06 09:30,6,663.25,680,662.25,670.25,193
20090701|2009-01-06 10:00,6,670.25,673,669,673,90
20090701|2009-01-06 10:30,6,673,678,672.5,678,350
20090701|2009-01-06 11:00,6,677.75,686.25,677,685,241
20090701|2009-01-06 11:30,6,683.5,688.25,682.5,683.5,80
20090701|2009-01-06 12:00,6,685,687.25,683.75,685,125
20090701|2009-01-06 12:30,6,681.75,686.25,680.75,684.25,95
20090701|2009-01-06 13:00,6,681.5,690.75,681.5,688.5,57
20090701|2009-01-06 18:00,7,687,688,687,687.5,13
20090701|2009-01-06 18:30,7,687.75,689.5,686.25,686.5,46
20090701|2009-01-06 23:30,7,679.25,679.25,679.25,679.25,1
20090701|2009-01-07 01:00,7,679.25,679.25,679.25,679.25,4
20090701|2009-01-07 09:30,7,677,677,670.5,673,180
20090701|2009-01-07 10:00,7,673.75,675.75,670.75,674.75,86
20090701|2009-01-07 10:30,7,673.75,675.75,672.75,674,70
20090701|2009-01-07 11:00,7,674.5,674.5,671.5,673,39
20090701|2009-01-07 11:30,7,672.25,672.5,668,668.75,80
20090701|2009-01-07 12:00,7,668.25,669.25,667.75,668,38
20090701|2009-01-07 12:30,7,668,673.25,668,673.25,42
20090701|2009-01-07 13:00,7,669.5,670,656.25,656.5,72
20090701|2009-01-07 20:30,8,650.75,651.25,650.75,651.25,2
20090701|2009-01-08 04:30,8,648.5,648.5,648.5,648.5,1
20090701|2009-01-08 05:00,8,651,651,651,651,1
20090701|2009-01-08 05:30,8,651,651,651,651,2
20090701|2009-01-08 09:30,8,650,656,645.25,654.5,64
20090701|2009-01-08 10:00,8,652.75,659.5,652.25,656.5,46
20090701|2009-01-08 10:30,8,658,661.25,656.5,658.5,29
20090701|2009-01-08 11:00,8,658,661.25,658,659.75,22
20090701|2009-01-08 11:30,8,662,665,662,663.25,106
20090701|2009-01-08 12:00,8,663.5,664.5,660.75,661,51
20090701|2009-01-08 12:30,8,661,661.5,659.75,660,42
20090701|2009-01-08 13:00,8,658.5,658.5,654.75,656,38
20090701|2009-01-08 20:00,9,663,665.25,663,665.25,2
20090701|2009-01-08 20:30,9,665.25,665.25,664.75,664.75,4
20090701|2009-01-09 04:30,9,665,665.25,665,665.25,4
20090701|2009-01-09 09:30,9,664.25,670,657.25,666,183
20090701|2009-01-09 10:00,9,665.25,667,663.5,667,51
20090701|2009-01-09 10:30,9,669.25,670.25,665.5,665.75,62
20090701|2009-01-09 11:00,9,668.5,669.5,666,666.5,48
20090701|2009-01-09 11:30,9,666.5,668.75,664.5,666,74
20090701|2009-01-09 12:00,9,664,667,662,666.5,30
20090701|2009-01-09 12:30,9,668.25,675.5,668,671.5,129
20090701|2009-01-09 13:00,9,671,672.75,668.5,672.5,196
20090701|2009-01-11 18:00,12,670,675.5,670,675,6
20090701|2009-01-11 21:00,12,677.5,678.5,677.5,678.5,2
20090701|2009-01-12 01:30,12,672,672,672,672,1
20090701|2009-01-12 09:30,12,653,653,613.75,629.5,177
20090701|2009-01-12 10:00,12,629.5,631.25,627,629,88
20090701|2009-01-12 10:30,12,629,629.25,627,629,38
20090701|2009-01-12 11:00,12,628.25,628.25,620.75,621,170
20090701|2009-01-12 11:30,12,621,624.5,621,623.5,58
20090701|2009-01-12 12:00,12,622.75,623.25,620.25,620.25,31
20090701|2009-01-12 12:30,12,618.25,621,618.25,619.5,44
20090701|2009-01-12 13:00,12,619.5,619.5,617,617,50
20090701|2009-01-12 18:00,13,616.25,617.5,615,617.5,13
20090701|2009-01-12 18:30,13,617,617,616,616.5,4
20090701|2009-01-12 19:30,13,617.5,618,617,617,5
20090701|2009-01-13 03:30,13,612.25,612.25,612.25,612.25,5
20090701|2009-01-13 09:30,13,612.25,628.25,612.25,626.75,391
20090701|2009-01-13 10:00,13,626.75,637.75,626.75,634.5,94
20090701|2009-01-13 10:30,13,634.5,636,627.5,628.25,64
20090701|2009-01-13 11:00,13,628.5,630.25,628.25,628.25,53
20090701|2009-01-13 11:30,13,625.75,627,618.5,622.75,44
20090701|2009-01-13 12:00,13,623,626.5,622.25,623.25,12
20090701|2009-01-13 12:30,13,623.75,624.5,620,620,40
20090701|2009-01-13 13:00,13,620.25,622,618,622,12
20090701|2009-01-13 20:30,14,625.25,625.25,625.25,625.25,1
20090701|2009-01-14 09:30,14,618.5,618.5,610.75,611.25,264
20090701|2009-01-14 10:00,14,612.25,623,611.5,622.5,42
20090701|2009-01-14 10:30,14,621.5,623.5,621.25,622.5,12
20090701|2009-01-14 11:00,14,625,625,622.25,624.5,5
20090701|2009-01-14 11:30,14,620.75,623,620.5,623,6
20090701|2009-01-14 12:00,14,624.25,624.25,620,620,4
20090701|2009-01-14 12:30,14,622.75,623,615.5,615.5,13
20090701|2009-01-14 13:00,14,617.25,625,617.25,625,21
20090701|2009-01-14 18:00,15,620.75,620.75,616,616,3
20090701|2009-01-15 09:30,15,616.25,621.25,613.25,615,183
20090701|2009-01-15 10:00,15,613.25,620.25,612,620.25,28
20090701|2009-01-15 10:30,15,620.5,624.5,618.5,618.5,47
20090701|2009-01-15 11:00,15,618.5,620.75,615.5,615.5,12
20090701|2009-01-15 11:30,15,615.5,615.5,615.5,615.5,5
20090701|2009-01-15 12:00,15,615.25,616.75,614.5,615.5,9
20090701|2009-01-15 12:30,15,617.5,617.5,615.75,616.5,43
20090701|2009-01-15 13:00,15,616.5,616.5,614.75,615,88
20090701|2009-01-15 18:00,16,615,615,615,615,3
20090701|2009-01-15 22:00,16,621.5,621.5,621.5,621.5,2
20090701|2009-01-16 05:30,16,621.5,621.5,621.5,621.5,1
20090701|2009-01-16 09:30,16,624.75,629.75,624.75,628.5,171
20090701|2009-01-16 10:00,16,628.5,630,627.5,627.5,61
20090701|2009-01-16 10:30,16,629.75,629.75,624.25,625,19
20090701|2009-01-16 11:00,16,626,628,625.25,628,17
20090701|2009-01-16 11:30,16,628,628.5,628,628,3
20090701|2009-01-16 12:00,16,624.5,624.5,624.5,624.5,3
20090701|2009-01-16 12:30,16,626.5,628.5,626,628.5,6
20090701|2009-01-16 13:00,16,629,630.75,626,626.5,29
20090701|2009-01-19 18:00,20,630,635,630,635,33
20090701|2009-01-19 18:30,20,635.25,637,635.25,637,2
20090701|2009-01-19 19:00,20,635,635,635,635,1
20090701|2009-01-19 19:30,20,631.75,631.75,631.75,631.75,1
20090701|2009-01-19 23:00,20,627,627,627,627,1
20090701|2009-01-20 09:30,20,627,630,623.75,623.75,93
20090701|2009-01-20 10:00,20,625.5,625.5,615.5,615.5,21
20090701|2009-01-20 10:30,20,615,619,615,618,62
20090701|2009-01-20 11:00,20,618.75,619.25,615.25,615.25,16
20090701|2009-01-20 11:30,20,615.5,615.75,613.5,615.75,7
20090701|2009-01-20 12:00,20,612.75,614.5,610.75,614,29
20090701|2009-01-20 12:30,20,612.25,612.5,604.5,604.75,68
20090701|2009-01-20 13:00,20,601.75,605,600.5,602,22
20090701|2009-01-20 18:00,21,601.25,602.75,601.25,602.5,12
20090701|2009-01-20 19:00,21,604,604,604,604,2
20090701|2009-01-20 22:00,21,604,604,604,604,6
20090701|2009-01-21 02:30,21,605,605,605,605,1
20090701|2009-01-21 09:30,21,605.75,609.75,604.25,604.25,68
20090701|2009-01-21 10:00,21,606,608.5,605.5,606.5,25
20090701|2009-01-21 10:30,21,609,609.25,609,609.25,12
20090701|2009-01-21 11:00,21,609.25,609.25,606.5,606.75,19
20090701|2009-01-21 11:30,21,607.5,608.75,607.25,608,57
20090701|2009-01-21 12:00,21,609,615.5,609,615.5,70
20090701|2009-01-21 12:30,21,614,617,614,616.75,23
20090701|2009-01-21 13:00,21,617.25,621,616,621,39
20090701|2009-01-21 18:00,22,624,628.25,624,628.25,6
20090701|2009-01-22 09:30,22,620.75,621.25,612.25,612.25,68
20090701|2009-01-22 10:00,22,613.25,614,611.75,614,25
20090701|2009-01-22 10:30,22,613.25,614.75,613.25,614.75,14
20090701|2009-01-22 11:00,22,615,615.75,613.5,613.5,8
20090701|2009-01-22 11:30,22,614.5,619.5,614.25,617,50
20090701|2009-01-22 12:00,22,617.75,617.75,614,614,22
20090701|2009-01-22 12:30,22,614.25,616.75,613,616.75,34
20090701|2009-01-22 13:00,22,617,617.25,616,616.75,17
20090701|2009-01-22 18:00,23,617,617,617,617,2
20090701|2009-01-23 04:00,23,610,610,610,610,3
20090701|2009-01-23 09:30,23,613,620.5,610,619.75,50
20090701|2009-01-23 10:00,23,620.5,642,620.5,634.75,103
20090701|2009-01-23 10:30,23,636,637.25,632.25,633.75,35
20090701|2009-01-23 11:00,23,633,638.25,632,637,41
20090701|2009-01-23 11:30,23,635.25,635.5,634.75,635.5,5
20090701|2009-01-23 12:00,23,635,638.25,635,637.25,10
20090701|2009-01-23 12:30,23,637,640,633.5,633.75,32
20090701|2009-01-23 13:00,23,634.5,634.5,627,629.75,25
20090701|2009-01-25 18:30,26,632,632,632,632,2
20090701|2009-01-26 05:30,26,640,642,640,641,34
20090701|2009-01-26 09:30,26,643.25,656,643.25,655.25,145
20090701|2009-01-26 10:00,26,655.5,655.75,652,655.25,52
20090701|2009-01-26 10:30,26,655.25,656.75,654,656.5,17
20090701|2009-01-26 11:00,26,654.75,655,641,641.25,59
20090701|2009-01-26 11:30,26,637.5,642,637.5,638.5,41
20090701|2009-01-26 12:00,26,643.5,643.5,638.75,642,40
20090701|2009-01-26 12:30,26,641.5,645.25,640.75,642.25,15
20090701|2009-01-26 13:00,26,640,643,639.25,641.75,16
20090701|2009-01-26 18:00,27,642.75,643,642.75,643,8
20090701|2009-01-26 18:30,27,645,645,645,645,1
20090701|2009-01-26 21:00,27,646.5,646.5,646.5,646.5,1
20090701|2009-01-27 00:00,27,645,645,645,645,1
20090701|2009-01-27 09:30,27,639.25,640.75,632.25,633.5,176
20090701|2009-01-27 10:00,27,632.25,637.75,632.25,637.25,73
20090701|2009-01-27 10:30,27,638,640.5,637.25,637.5,115
20090701|2009-01-27 11:00,27,636.5,640,636,640,10
20090701|2009-01-27 11:30,27,638.5,642,638.5,639,27
20090701|2009-01-27 12:00,27,639,639,636,636,17
20090701|2009-01-27 12:30,27,636.25,636.5,634.5,634.5,44
20090701|2009-01-27 13:00,27,634.5,636.75,633.75,636.5,39
20090701|2009-01-27 18:00,28,635.75,635.75,635.75,635.75,2
20090701|2009-01-27 18:30,28,634,634,633.5,633.5,3
20090701|2009-01-27 19:00,28,633.25,633.25,633.25,633.25,1
20090701|2009-01-28 00:00,28,634.25,634.25,634.25,634.25,1
20090701|2009-01-28 01:00,28,634.25,634.25,634.25,634.25,1
20090701|2009-01-28 09:30,28,631,642.75,631,641,218
20090701|2009-01-28 10:00,28,640,640,637.25,640,25
20090701|2009-01-28 10:30,28,640,645.25,640,645.25,101
20090701|2009-01-28 11:00,28,645,647,644,644,63
20090701|2009-01-28 11:30,28,644.75,647.5,644.75,647.5,42
20090701|2009-01-28 12:00,28,647,647,646,647,9
20090701|2009-01-28 12:30,28,648.5,650,647,650,86
20090701|2009-01-28 13:00,28,650,650,646,648,84
20090701|2009-01-28 19:30,29,645.5,645.5,645.5,645.5,1
20090701|2009-01-28 22:00,29,644.75,644.75,644.75,644.75,1
20090701|2009-01-29 03:30,29,641.75,641.75,641.75,641.75,1
20090701|2009-01-29 04:30,29,639.25,639.25,638.5,638.5,4
20090701|2009-01-29 09:30,29,638.5,638.75,633,633,452
20090701|2009-01-29 10:00,29,633,633,626.25,630,132
20090701|2009-01-29 10:30,29,631,633.75,631,632,17
20090701|2009-01-29 11:00,29,632,632,628.75,630,51
20090701|2009-01-29 11:30,29,630.5,631.5,630.25,630.25,13
20090701|2009-01-29 12:30,29,630,630,628.75,628.75,3
20090701|2009-01-29 13:00,29,628.5,631.75,628,630.25,118
20090701|2009-01-29 18:30,30,633,633,633,633,10
20090701|2009-01-30 03:30,30,630,630,630,630,1
20090701|2009-01-30 05:30,30,627.5,627.5,627.5,627.5,1
20090701|2009-01-30 09:30,30,628.25,632,626.25,631,229
20090701|2009-01-30 10:00,30,632,635.25,632,633.5,46
20090701|2009-01-30 10:30,30,632,637,632,635.25,49
20090701|2009-01-30 11:00,30,634,635.75,633.25,634.5,20
20090701|2009-01-30 11:30,30,634,635,634,634.5,8
20090701|2009-01-30 12:00,30,634.5,635,633.75,633.75,5
20090701|2009-01-30 12:30,30,632,632,628.5,628.75,30
20090701|2009-01-30 13:00,30,629.5,629.5,621.5,621.5,180
20090701|2009-02-01 18:00,2,623,623,619.25,619.25,4
20090701|2009-02-01 18:30,2,620,620,620,620,2
20090701|2009-02-01 23:00,2,618,618,618,618,2
20090701|2009-02-02 00:00,2,617,617,617,617,1
20090701|2009-02-02 09:30,2,617,617,608.5,612.75,174
20090701|2009-02-02 10:00,2,611.75,612.25,608,609,66
20090701|2009-02-02 10:30,2,610.5,614.75,610.5,614.75,24
20090701|2009-02-02 11:00,2,615.75,622,615.75,619.75,43
20090701|2009-02-02 11:30,2,620.75,620.75,618,618,9
20090701|2009-02-02 12:00,2,619.25,619.25,616,617,28
20090701|2009-02-02 12:30,2,617.5,619.75,617.5,618,44
20090701|2009-02-02 13:00,2,618.75,625.75,615.5,615.75,82
20090701|2009-02-02 18:00,3,615,616,615,616,5
20090701|2009-02-02 19:00,3,616.75,616.75,616.75,616.75,1
20090701|2009-02-02 20:30,3,621.5,622.5,621.5,622.5,4
20090701|2009-02-03 03:30,3,620.25,620.25,620.25,620.25,1
20090701|2009-02-03 04:00,3,618,618,616,616,29
20090701|2009-02-03 04:30,3,613,613,613,613,5
20090701|2009-02-03 09:30,3,612.25,613,608.25,613,159
20090701|2009-02-03 10:00,3,613,613,611,611.25,64
20090701|2009-02-03 10:30,3,612,612.5,610.25,610.25,52
20090701|2009-02-03 11:00,3,610.75,611,610,610,29
20090701|2009-02-03 11:30,3,609,611,609,611,30
20090701|2009-02-03 12:00,3,609.75,610.25,608,608.5,43
20090701|2009-02-03 12:30,3,607.5,608,605.5,607.25,90
20090701|2009-02-03 13:00,3,608.5,609.25,603.75,604,119
20090701|2009-02-03 18:00,4,604.5,605,604.5,605,4
20090701|2009-02-03 18:30,4,607,607,607,607,3
20090701|2009-02-03 19:30,4,608,608,608,608,1
20090701|2009-02-03 21:30,4,606,606,606,606,2
20090701|2009-02-04 09:30,4,612.25,612.25,606,607.25,273
20090701|2009-02-04 10:00,4,607.5,607.5,595.5,597,227
20090701|2009-02-04 10:30,4,597,597,595,595.25,139
20090701|2009-02-04 11:00,4,595.5,595.75,594,594,77
20090701|2009-02-04 11:30,4,592.5,594.5,592.25,592.75,186
20090701|2009-02-04 12:00,4,592.5,599.5,592.5,599.25,147
20090701|2009-02-04 12:30,4,599.5,600,596.5,598.5,55
20090701|2009-02-04 13:00,4,596.25,598,594,594,193
20090701|2009-02-04 18:00,5,593.25,595,593.25,595,2
20090701|2009-02-04 18:30,5,594,594,594,594,4
20090701|2009-02-04 21:30,5,596,596,596,596,10
20090701|2009-02-04 22:00,5,597,597,597,597,5
20090701|2009-02-05 04:00,5,597,597,597,597,2
20090701|2009-02-05 04:30,5,597,597,597,597,1
20090701|2009-02-05 05:30,5,603,603,603,603,6
20090701|2009-02-05 09:30,5,599.5,607.5,595.75,606.25,389
20090701|2009-02-05 10:00,5,607.5,613.25,607.5,610.25,61
20090701|2009-02-05 10:30,5,611,611.5,609.5,610.5,83
20090701|2009-02-05 11:00,5,611.25,616,611.25,613.25,61
20090701|2009-02-05 11:30,5,611.5,611.5,609.5,609.75,10
20090701|2009-02-05 12:00,5,610,618,610,615,91
20090701|2009-02-05 12:30,5,615,617,614.5,614.75,66
20090701|2009-02-05 13:00,5,615.5,617,613.75,613.75,74
20090701|2009-02-05 18:00,6,611.5,613.5,611.5,613.5,3
20090701|2009-02-05 19:00,6,614,615,614,615,7
20090701|2009-02-05 19:30,6,615,615,612,612,12
20090701|2009-02-05 20:00,6,612.75,612.75,612,612,5
20090701|2009-02-05 20:30,6,613,613,613,613,2
20090701|2009-02-05 21:00,6,613.5,613.5,613.5,613.5,2
20090701|2009-02-05 21:30,6,612.5,612.5,612.5,612.5,1
20090701|2009-02-05 22:00,6,612.5,613.5,612.5,613,10
20090701|2009-02-05 22:30,6,613,613,613,613,1
20090701|2009-02-05 23:00,6,614,614,614,614,2
20090701|2009-02-06 01:00,6,612,612,612,612,1
20090701|2009-02-06 09:30,6,617,618,608.5,610,172
20090701|2009-02-06 10:00,6,609,612.75,609,612.25,29
20090701|2009-02-06 10:30,6,614,615,613.5,613.5,40
20090701|2009-02-06 11:00,6,611.25,611.25,608.75,609,119
20090701|2009-02-06 11:30,6,608.5,609,606,606.75,40
20090701|2009-02-06 12:00,6,607.25,609.75,606.25,609.5,21
20090701|2009-02-06 12:30,6,610.75,615,610,615,82
20090701|2009-02-06 13:00,6,614.5,614.75,605.75,608,42
20090701|2009-02-08 18:00,9,608.5,608.5,608.5,608.5,1
20090701|2009-02-09 04:00,9,613.5,613.5,613.5,613.5,3
20090701|2009-02-09 05:30,9,615,617.5,615,617.5,4
20090701|2009-02-09 09:30,9,615.75,624.5,615.75,622,288
20090701|2009-02-09 10:00,9,622,625.5,621.5,622,49
20090701|2009-02-09 10:30,9,620.75,621.25,620,621.25,29
20090701|2009-02-09 11:00,9,618,620,618,620,24
20090701|2009-02-09 11:30,9,620.25,622,619.75,621,15
20090701|2009-02-09 12:00,9,621,621.75,619.5,621.5,12
20090701|2009-02-09 12:30,9,622.5,623.75,616.25,616.5,74
20090701|2009-02-09 13:00,9,615,616,614.5,614.5,73
20090701|2009-02-09 19:00,10,614.5,615.5,613.75,613.75,4
20090701|2009-02-09 20:30,10,613.25,613.25,613.25,613.25,1
20090701|2009-02-09 21:00,10,614,614,614,614,6
20090701|2009-02-09 21:30,10,614,614,614,614,2
20090701|2009-02-09 22:00,10,614,614,614,614,2
20090701|2009-02-09 22:30,10,614.25,614.25,614.25,614.25,3
20090701|2009-02-10 03:30,10,615,615,615,615,5
20090701|2009-02-10 05:30,10,616,616,616,616,1
20090701|2009-02-10 09:30,10,615.5,615.5,596.5,603.75,214
20090701|2009-02-10 10:00,10,604.5,606.25,599.75,606.25,78
20090701|2009-02-10 10:30,10,606,606,603,605.75,44
20090701|2009-02-10 11:00,10,606.5,606.5,606.5,606.5,2
20090701|2009-02-10 11:30,10,606.75,612,606.75,609.75,36
20090701|2009-02-10 12:00,10,610.25,610.25,605.75,606,59
20090701|2009-02-10 12:30,10,606,610,605.75,608.25,69
20090701|2009-02-10 13:00,10,609.75,609.75,606.5,608.25,22
20090701|2009-02-10 18:00,11,606.75,606.75,605.5,605.5,3
20090701|2009-02-10 22:30,11,604.75,604.75,604.75,604.75,1
20090701|2009-02-10 23:00,11,603.5,603.5,603.5,603.5,1
20090701|2009-02-11 01:30,11,602,602,602,602,1
20090701|2009-02-11 02:30,11,602,602,602,602,9
20090701|2009-02-11 03:00,11,602,602,602,602,4
20090701|2009-02-11 04:00,11,602,602,602,602,2
20090701|2009-02-11 04:30,11,602,602,602,602,2
20090701|2009-02-11 05:30,11,602,602,602,602,4
20090701|2009-02-11 09:30,11,603.75,608.25,602.75,606,204
20090701|2009-02-11 10:00,11,605.5,605.5,599.75,601,174
20090701|2009-02-11 10:30,11,600.75,601.75,599.75,601.75,77
20090701|2009-02-11 11:00,11,601.5,604,601,603.5,48
20090701|2009-02-11 11:30,11,602.25,602.25,600.5,600.5,15
20090701|2009-02-11 12:00,11,600.25,601,599.5,599.5,6
20090701|2009-02-11 12:30,11,599.5,599.5,596,597.75,119
20090701|2009-02-11 13:00,11,597,600,596,596.25,47
20090701|2009-02-11 18:00,12,598.5,598.5,598.5,598.5,2
20090701|2009-02-11 19:00,12,600,600,600,600,1
20090701|2009-02-12 09:30,12,597.75,601,594.75,599.75,170
20090701|2009-02-12 10:00,12,600,605,600,601.25,91
20090701|2009-02-12 10:30,12,602,602,599,600.75,26
20090701|2009-02-12 11:00,12,599.5,600.25,598.75,600.25,37
20090701|2009-02-12 11:30,12,600.75,600.75,598.75,598.75,17
20090701|2009-02-12 12:00,12,599.75,600,598.75,599,36
20090701|2009-02-12 12:30,12,596,598.5,594.75,598.25,134
20090701|2009-02-12 13:00,12,598.75,598.75,592,592,54
20090701|2009-02-13 04:30,13,595.5,595.5,595.5,595.5,1
20090701|2009-02-13 05:00,13,593.25,593.25,593.25,593.25,1
20090701|2009-02-13 09:30,13,593.25,596,593,595.5,156
20090701|2009-02-13 10:00,13,595,596.25,594.25,595,26
20090701|2009-02-13 10:30,13,594.75,595,591.25,592,42
20090701|2009-02-13 11:00,13,591.5,592,589.25,591,114
20090701|2009-02-13 11:30,13,591,591.25,591,591.25,13
20090701|2009-02-13 12:00,13,590,592.25,590,591.25,18
20090701|2009-02-13 12:30,13,590.75,591.25,589.5,589.5,43
20090701|2009-02-13 13:00,13,590.25,591.5,589.5,591.5,67
20090701|2009-02-16 18:00,17,589.75,591.25,589,590.25,23
20090701|2009-02-17 02:30,17,590.5,590.5,589.75,589.75,12
20090701|2009-02-17 03:00,17,589.75,589.75,589.75,589.75,6
20090701|2009-02-17 03:30,17,589.75,589.75,589,589,31
20090701|2009-02-17 04:00,17,588,588,586.75,586.75,44
20090701|2009-02-17 04:30,17,587.25,587.25,586.5,586.5,22
20090701|2009-02-17 05:00,17,586.25,586.25,586,586,24
20090701|2009-02-17 05:30,17,585.5,585.5,585,585,20
20090701|2009-02-17 09:30,17,580.5,582.5,572.75,574.75,697
20090701|2009-02-17 10:00,17,575,576.5,573.5,576,82
20090701|2009-02-17 10:30,17,576,578,576,578,41
20090701|2009-02-17 11:00,17,576.75,577.5,576.75,577.5,31
20090701|2009-02-17 11:30,17,577.5,577.5,576,576,132
20090701|2009-02-17 12:00,17,575.5,575.5,572.75,573.25,185
20090701|2009-02-17 12:30,17,573.25,573.25,567.5,567.5,184
20090701|2009-02-17 13:00,17,568.75,569.25,567.5,568.5,48
20090701|2009-02-17 18:00,18,568.25,568.25,568.25,568.25,1
20090701|2009-02-17 18:30,18,569,569,569,569,9
20090701|2009-02-17 19:00,18,569.25,569.25,568.5,568.5,11
20090701|2009-02-17 20:00,18,568.25,568.25,568.25,568.25,5
20090701|2009-02-17 22:00,18,568.25,568.25,566.75,566.75,4
20090701|2009-02-17 22:30,18,566.25,566.25,566.25,566.25,7
20090701|2009-02-18 03:30,18,566.25,566.25,566.25,566.25,3
20090701|2009-02-18 05:00,18,564,564,564,564,1
20090701|2009-02-18 05:30,18,564,564.25,564,564.25,9
20090701|2009-02-18 09:30,18,566,568.75,563.25,567.75,179
20090701|2009-02-18 10:00,18,568.75,569,567,567,56
20090701|2009-02-18 10:30,18,566.75,566.75,564,564.25,75
20090701|2009-02-18 11:00,18,565.75,565.75,565,565.25,12
20090701|2009-02-18 11:30,18,565,565.25,564,565,26
20090701|2009-02-18 12:00,18,564.5,567,564.5,564.5,14
20090701|2009-02-18 12:30,18,565,565,562.5,564.75,67
20090701|2009-02-18 13:00,18,565,565.5,563.75,563.75,59
20090701|2009-02-18 18:00,19,565,566,565,566,4
20090701|2009-02-18 19:00,19,568,568,568,568,1
20090701|2009-02-18 19:30,19,568.5,568.5,568.5,568.5,1
20090701|2009-02-18 20:00,19,568,568,567.25,567.25,8
20090701|2009-02-18 22:30,19,566.5,566.5,566.5,566.5,2
20090701|2009-02-19 02:00,19,566.5,566.5,566.5,566.5,4
20090701|2009-02-19 09:30,19,569.5,572.75,568.25,569,68
20090701|2009-02-19 10:00,19,569.25,573,569.25,572.25,417
20090701|2009-02-19 10:30,19,574,575.25,573,573,218
20090701|2009-02-19 11:00,19,572.25,573.75,571.75,573.75,138
20090701|2009-02-19 11:30,19,573.75,578,573.5,576.75,126
20090701|2009-02-19 12:00,19,578,578.25,576,576.5,98
20090701|2009-02-19 12:30,19,576,576.5,575,575.25,113
20090701|2009-02-19 13:00,19,575.25,576.5,573,575,157
20090701|2009-02-19 18:00,20,575,580.5,575,580.5,109
20090701|2009-02-19 18:30,20,580.5,580.5,580,580,12
20090701|2009-02-19 19:00,20,577.5,579,577.5,578.5,19
20090701|2009-02-19 19:30,20,579,579,579,579,2
20090701|2009-02-19 20:30,20,578.75,578.75,578.5,578.5,3
20090701|2009-02-19 21:00,20,578.5,578.5,578,578.25,27
20090701|2009-02-19 21:30,20,578.75,579.25,578.5,579.25,12
20090701|2009-02-19 22:00,20,579,579,579,579,4
20090701|2009-02-19 22:30,20,579.25,579.25,579.25,579.25,1
20090701|2009-02-19 23:30,20,579,579,579,579,1
20090701|2009-02-20 00:30,20,579,580,579,580,6
20090701|2009-02-20 01:00,20,578.75,578.75,578.75,578.75,1
20090701|2009-02-20 02:30,20,578.25,578.25,578.25,578.25,7
20090701|2009-02-20 03:00,20,578.25,578.25,578.25,578.25,2
20090701|2009-02-20 03:30,20,577,577,575.75,575.75,8
20090701|2009-02-20 04:00,20,575.75,575.75,575,575,57
20090701|2009-02-20 04:30,20,573.75,573.75,570.25,570.25,8
20090701|2009-02-20 05:00,20,569,569,569,569,1
20090701|2009-02-20 09:30,20,564.75,572,564.75,570.5,409
20090701|2009-02-20 10:00,20,570.5,570.5,561,561.5,373
20090701|2009-02-20 10:30,20,561.5,566.5,561.5,565.25,148
20090701|2009-02-20 11:00,20,566,568.5,566,567.25,51
20090701|2009-02-20 11:30,20,566,566.75,565.5,566,22
20090701|2009-02-20 12:00,20,566,566,565.5,565.5,20
20090701|2009-02-20 12:30,20,566,567.75,565.75,567.75,77
20090701|2009-02-20 13:00,20,568,572.5,566,572.5,280
20090701|2009-02-22 18:00,23,568.75,568.75,568.75,568.75,2
20090701|2009-02-22 18:30,23,571,572,569.25,569.25,33
20090701|2009-02-22 19:30,23,569.25,569.25,569.25,569.25,5
20090701|2009-02-22 20:00,23,570.75,572.5,570.75,572.5,8
20090701|2009-02-22 20:30,23,572.5,572.5,572,572,6
20090701|2009-02-23 01:30,23,575,575.75,575,575.75,7
20090701|2009-02-23 03:00,23,577,577,577,577,22
20090701|2009-02-23 03:30,23,577,577,577,577,2
20090701|2009-02-23 04:00,23,577,577.25,577,577.25,11
20090701|2009-02-23 09:30,23,580,580,568,569,403
20090701|2009-02-23 10:00,23,568.75,569.25,565,567.5,135
20090701|2009-02-23 10:30,23,567.75,567.75,566.25,566.25,8
20090701|2009-02-23 11:00,23,565.75,568,565,567.75,20
20090701|2009-02-23 11:30,23,567.75,567.75,564.75,566,48
20090701|2009-02-23 12:00,23,567.75,569,567,567,41
20090701|2009-02-23 12:30,23,566.75,569.25,565.25,565.25,93
20090701|2009-02-23 13:00,23,565.25,566.75,564.75,565.75,34
20090701|2009-02-23 18:00,24,563.25,564,563.25,564,3
20090701|2009-02-23 18:30,24,564,564,564,564,1
20090701|2009-02-23 19:00,24,564,564,564,564,16
20090701|2009-02-23 19:30,24,564.5,564.5,564,564,4
20090701|2009-02-23 20:00,24,562.25,562.25,562.25,562.25,1
20090701|2009-02-23 22:00,24,564,564,564,564,2
20090701|2009-02-23 23:00,24,564.5,564.5,564.5,564.5,5
20090701|2009-02-24 00:30,24,564.75,564.75,564.75,564.75,2
20090701|2009-02-24 02:00,24,565.25,565.5,565.25,565.5,3
20090701|2009-02-24 02:30,24,566,566,566,566,1
20090701|2009-02-24 03:30,24,564.5,564.5,563.75,563.75,2
20090701|2009-02-24 09:30,24,563.5,564.75,561,561.75,262
20090701|2009-02-24 10:00,24,562.25,562.75,561.5,561.75,74
20090701|2009-02-24 10:30,24,561.75,562.75,561.75,562.5,143
20090701|2009-02-24 11:00,24,562.25,564,562,563.75,63
20090701|2009-02-24 11:30,24,564.25,568.75,564.25,568.75,110
20090701|2009-02-24 12:00,24,568,569,567.5,569,64
20090701|2009-02-24 12:30,24,569,570.5,568.25,570.5,87
20090701|2009-02-24 13:00,24,570.25,573.5,570,570,127
20090701|2009-02-24 18:00,25,570.75,571.5,570.75,571.5,3
20090701|2009-02-24 19:30,25,572.5,572.5,572.5,572.5,7
20090701|2009-02-24 20:00,25,571.75,571.75,571.75,571.75,3
20090701|2009-02-25 00:30,25,572.75,572.75,572.75,572.75,1
20090701|2009-02-25 01:00,25,572.75,572.75,572.75,572.75,2
20090701|2009-02-25 04:00,25,571,571,571,571,1
20090701|2009-02-25 05:30,25,570.25,570.25,570.25,570.25,1
20090701|2009-02-25 09:30,25,570.25,570.25,565,565.25,287
20090701|2009-02-25 10:00,25,565.75,573.25,565.75,572.25,158
20090701|2009-02-25 10:30,25,572.25,575.5,572,575,225
20090701|2009-02-25 11:00,25,573.75,575,573.5,575,47
20090701|2009-02-25 11:30,25,574.75,575,573.5,573.5,13
20090701|2009-02-25 12:00,25,575.25,579,575.25,579,239
20090701|2009-02-25 12:30,25,579.25,583,579.25,583,116
20090701|2009-02-25 13:00,25,583,583.25,580,582,127
20090701|2009-02-25 18:00,26,580,580.25,580,580.25,34
20090701|2009-02-25 19:00,26,579.5,579.5,578.5,578.5,22
20090701|2009-02-25 19:30,26,578.75,578.75,578.75,578.75,1
20090701|2009-02-25 20:00,26,578.75,578.75,578.75,578.75,32
20090701|2009-02-25 21:30,26,578.25,578.25,578.25,578.25,1
20090701|2009-02-25 22:30,26,578.75,579.25,578.75,579.25,13
20090701|2009-02-25 23:30,26,578,578,578,578,2
20090701|2009-02-26 00:00,26,579.25,579.25,579.25,579.25,16
20090701|2009-02-26 01:00,26,578,579,577.5,577.5,4
20090701|2009-02-26 02:30,26,576.5,576.5,576.5,576.5,1
20090701|2009-02-26 03:00,26,576.75,576.75,576.75,576.75,1
20090701|2009-02-26 05:30,26,577,577.25,577,577.25,3
20090701|2009-02-26 09:30,26,578.5,586,577.75,586,750
20090701|2009-02-26 10:00,26,585.75,586,581.75,582.25,154
20090701|2009-02-26 10:30,26,582,582,578.75,579.75,73
20090701|2009-02-26 11:00,26,579.5,580,578,578,173
20090701|2009-02-26 11:30,26,578,578,575.75,577.5,85
20090701|2009-02-26 12:00,26,576.5,576.5,569.75,570.5,212
20090701|2009-02-26 12:30,26,571,572.75,571,571,148
20090701|2009-02-26 13:00,26,570.75,570.75,568.5,570.75,78
20090701|2009-02-26 18:00,27,568.75,569.5,568.5,568.5,7
20090701|2009-02-26 18:30,27,568.5,568.5,568.5,568.5,8
20090701|2009-02-26 19:30,27,568.5,569.5,568.5,569.5,7
20090701|2009-02-26 20:00,27,569.5,569.75,569.5,569.5,9
20090701|2009-02-26 20:30,27,569.5,569.5,569.5,569.5,5
20090701|2009-02-26 21:00,27,569.5,569.5,568.75,569,12
20090701|2009-02-26 21:30,27,569,569,569,569,2
20090701|2009-02-27 01:30,27,569,569,569,569,7
20090701|2009-02-27 02:00,27,568.5,568.5,568.5,568.5,2
20090701|2009-02-27 02:30,27,568.5,568.5,568,568,41
20090701|2009-02-27 03:00,27,568.5,568.5,568,568,115
20090701|2009-02-27 03:30,27,568,568.25,566.75,567,96
20090701|2009-02-27 04:00,27,566.5,567.75,566.5,567.75,2
20090701|2009-02-27 05:30,27,567.5,567.5,567.5,567.5,1
20090701|2009-02-27 09:30,27,566.25,574,561.5,568.75,333
20090701|2009-02-27 10:00,27,569,569.25,565.5,566,319
20090701|2009-02-27 10:30,27,566.25,568,564.75,564.75,173
20090701|2009-02-27 11:00,27,565.25,567.75,565,566.75,59
20090701|2009-02-27 11:30,27,567,568,566.75,567.5,50
20090701|2009-02-27 12:00,27,567.5,567.75,566.75,567.25,19
20090701|2009-02-27 12:30,27,567.75,567.75,565.5,566.5,60
20090701|2009-02-27 13:00,27,566,568.5,564,565,333
20090701|2009-03-01 18:00,2,564,572.5,564,572.5,27
20090701|2009-03-01 18:30,2,570.75,572,570.75,572,2
20090701|2009-03-01 19:00,2,572,573.5,572,573.5,7
20090701|2009-03-01 19:30,2,573,573,573,573,1
20090701|2009-03-01 20:00,2,573,573.25,573,573.25,2
20090701|2009-03-01 20:30,2,571.25,571.25,571.25,571.25,2
20090701|2009-03-01 21:00,2,571.25,571.25,571.25,571.25,2
20090701|2009-03-01 21:30,2,571.25,571.25,571.25,571.25,1
20090701|2009-03-01 22:00,2,571.25,571.25,570,570,9
20090701|2009-03-02 01:00,2,568.75,568.75,568.75,568.75,6
20090701|2009-03-02 01:30,2,568.75,568.75,568.75,568.75,6
20090701|2009-03-02 02:30,2,566.5,566.5,563,564.25,35
20090701|2009-03-02 03:00,2,563,563,562.75,563,6
20090701|2009-03-02 04:30,2,561.75,561.75,561.75,561.75,2
20090701|2009-03-02 05:30,2,560.75,560.75,560.75,560.75,4
20090701|2009-03-02 09:30,2,559.5,561.75,555,556.5,784
20090701|2009-03-02 10:00,2,556.5,556.5,553,555.75,238
20090701|2009-03-02 10:30,2,555.25,555.5,551.25,552.5,114
20090701|2009-03-02 11:00,2,552.5,555.25,551.75,555.25,70
20090701|2009-03-02 11:30,2,555.25,556,554.75,554.75,78
20090701|2009-03-02 12:00,2,554,556,554,556,29
20090701|2009-03-02 12:30,2,555.5,557.25,555.5,557,34
20090701|2009-03-02 13:00,2,557,560,555,555.5,164
20090701|2009-03-02 18:00,3,555.25,557.75,555.25,557,20
20090701|2009-03-02 18:30,3,557,557,557,557,3
20090701|2009-03-02 19:30,3,557,557.5,557,557.5,2
20090701|2009-03-02 20:00,3,558,558.25,558,558.25,3
20090701|2009-03-02 20:30,3,559.25,559.25,558.75,558.75,8
20090701|2009-03-02 21:30,3,558.75,560,558.75,560,13
20090701|2009-03-02 22:00,3,560,560,560,560,2
20090701|2009-03-03 01:30,3,560,560,559,559,7
20090701|2009-03-03 04:00,3,558,558,558,558,5
20090701|2009-03-03 05:00,3,557.25,557.25,557.25,557.25,2
20090701|2009-03-03 05:30,3,557.25,557.25,555,555,45
20090701|2009-03-03 09:30,3,557,559,554,554,141
20090701|2009-03-03 10:00,3,554,554,549.75,553.25,166
20090701|2009-03-03 10:30,3,553,553.5,548.25,549.5,142
20090701|2009-03-03 11:00,3,550.5,553.75,549.75,553.75,87
20090701|2009-03-03 11:30,3,552.75,553.75,552.25,553.25,51
20090701|2009-03-03 12:00,3,552.5,553,551.5,551.5,37
20090701|2009-03-03 12:30,3,551.5,551.75,550.25,551.75,38
20090701|2009-03-03 13:00,3,552.75,553,550.25,551,181
20090701|2009-03-03 18:00,4,552.5,555.75,552.5,554,11
20090701|2009-03-03 19:00,4,552.25,552.5,552.25,552.5,3
20090701|2009-03-03 19:30,4,552.75,553,552.75,553,4
20090701|2009-03-03 21:00,4,553.25,553.25,553.25,553.25,2
20090701|2009-03-03 21:30,4,554.75,554.75,554.75,554.75,2
20090701|2009-03-03 22:00,4,555.5,555.5,555.5,555.5,1
20090701|2009-03-03 23:30,4,556,556,555.5,555.5,6
20090701|2009-03-04 00:30,4,555.5,555.5,555.5,555.5,2
20090701|2009-03-04 02:00,4,555.75,556,555.75,556,48
20090701|2009-03-04 02:30,4,556.25,557,556.25,557,10
20090701|2009-03-04 04:00,4,557.25,557.75,557.25,557.75,3
20090701|2009-03-04 04:30,4,556.75,556.75,556.75,556.75,3
20090701|2009-03-04 05:30,4,556,557.5,556,557.5,8
20090701|2009-03-04 09:30,4,560.5,571.5,560,570.5,287
20090701|2009-03-04 10:00,4,570.75,570.75,567.25,568.75,76
20090701|2009-03-04 10:30,4,568.25,570.75,567.75,568.25,62
20090701|2009-03-04 11:00,4,569.25,571,569,571,139
20090701|2009-03-04 11:30,4,570.5,571,568.75,570.25,104
20090701|2009-03-04 12:00,4,569.25,572.5,569.25,572.25,65
20090701|2009-03-04 12:30,4,571.75,572,570.25,570.75,77
20090701|2009-03-04 13:00,4,570.75,573.25,570,572.25,92
20090701|2009-03-04 18:00,5,574,576,574,575.5,24
20090701|2009-03-04 18:30,5,576.25,576.25,576.25,576.25,1
20090701|2009-03-04 19:30,5,575,575,575,575,1
20090701|2009-03-04 20:30,5,574,574,572.5,572.5,3
20090701|2009-03-05 01:30,5,571.5,571.5,571.5,571.5,10
20090701|2009-03-05 05:00,5,568,568,567.75,567.75,6
20090701|2009-03-05 05:30,5,567,567,566.25,566.25,3
20090701|2009-03-05 09:30,5,565.75,572.5,562.5,568.25,369
20090701|2009-03-05 10:00,5,568,568.25,562.75,563.75,153
20090701|2009-03-05 10:30,5,564,564.75,564,564.75,54
20090701|2009-03-05 11:00,5,565.25,565.25,562.5,564.25,125
20090701|2009-03-05 11:30,5,566.75,567,565.5,566,20
20090701|2009-03-05 12:00,5,566,566.5,564,566.25,102
20090701|2009-03-05 12:30,5,567,567,565.5,566,25
20090701|2009-03-05 13:00,5,566.5,568.5,566.5,567,83
20090701|2009-03-05 18:00,6,564,566.75,564,566.75,4
20090701|2009-03-05 20:30,6,566.75,566.75,566.75,566.75,4
20090701|2009-03-05 21:00,6,566.75,566.75,566.75,566.75,5
20090701|2009-03-06 02:30,6,570,570,570,570,1
20090701|2009-03-06 04:30,6,569.75,569.75,569.75,569.75,5
20090701|2009-03-06 05:30,6,571.75,571.75,571.75,571.75,14
20090701|2009-03-06 09:30,6,572.25,574,570.75,572,243
20090701|2009-03-06 10:00,6,571.5,573,570.5,572.25,115
20090701|2009-03-06 10:30,6,572.25,581.5,572.25,580,238
20090701|2009-03-06 11:00,6,582,585.75,580.25,582.5,205
20090701|2009-03-06 11:30,6,582.75,583.75,580,582.5,94
20090701|2009-03-06 12:00,6,582.75,585,582.75,584.75,66
20090701|2009-03-06 12:30,6,584.75,585.75,583.75,584.5,52
20090701|2009-03-06 13:00,6,584,584.5,579.5,579.5,161
20090701|2009-03-08 18:00,9,584.5,592.5,582.25,589,50
20090701|2009-03-08 18:30,9,591.25,591.25,591.25,591.25,7
20090701|2009-03-08 19:00,9,589.5,590,589.5,590,11
20090701|2009-03-08 19:30,9,589.5,589.5,589.5,589.5,10
20090701|2009-03-08 20:00,9,590.75,590.75,590.5,590.5,3
20090701|2009-03-08 20:30,9,590.75,592.75,590.75,592.75,15
20090701|2009-03-09 04:00,9,590.25,590.75,588.25,590,13
20090701|2009-03-09 04:30,9,589.5,589.75,587.25,587.75,52
20090701|2009-03-09 05:00,9,588,590.5,588,589.5,60
20090701|2009-03-09 05:30,9,589,589.75,587.25,588.25,35
20090701|2009-03-09 09:30,9,590,592,581,581,762
20090701|2009-03-09 10:00,9,580,580,577,579.25,166
20090701|2009-03-09 10:30,9,580,582.5,579.75,582.25,153
20090701|2009-03-09 11:00,9,581.25,581.5,580.5,581,17
20090701|2009-03-09 11:30,9,581,581,578.25,579,41
20090701|2009-03-09 12:00,9,578.75,578.75,577,578,56
20090701|2009-03-09 12:30,9,578.25,581.75,577.75,581.5,95
20090701|2009-03-09 13:00,9,581.5,583.5,581,581,210
20090701|2009-03-09 18:00,10,583,584,581,582.25,8
20090701|2009-03-09 18:30,10,582.25,582.5,582.25,582.5,3
20090701|2009-03-09 19:00,10,582.5,582.5,582.5,582.5,1
20090701|2009-03-09 19:30,10,582.5,582.5,582.5,582.5,1
20090701|2009-03-09 20:30,10,583,583,583,583,4
20090701|2009-03-09 21:00,10,583.5,583.5,583.5,583.5,1
20090701|2009-03-09 23:00,10,583.75,584,583.75,584,57
20090701|2009-03-10 01:30,10,583.75,583.75,583,583.5,13
20090701|2009-03-10 02:00,10,583.5,584,582.25,582.25,36
20090701|2009-03-10 02:30,10,583.25,583.25,583,583,3
20090701|2009-03-10 03:00,10,583.5,583.5,583.5,583.5,10
20090701|2009-03-10 03:30,10,583.25,583.25,583.25,583.25,8
20090701|2009-03-10 04:00,10,583.5,583.5,583.5,583.5,5
20090701|2009-03-10 04:30,10,583.5,583.5,583.5,583.5,1
20090701|2009-03-10 05:00,10,582.5,582.5,582.5,582.5,3
20090701|2009-03-10 05:30,10,583,583,583,583,1
20090701|2009-03-10 09:30,10,587.75,597.5,587.75,593.25,474
20090701|2009-03-10 10:00,10,594,595.75,593,594.5,28
20090701|2009-03-10 10:30,10,594.25,595,591.25,594,45
20090701|2009-03-10 11:00,10,594.5,595.5,593.25,593.5,48
20090701|2009-03-10 11:30,10,593,593.75,590.25,590.75,187
20090701|2009-03-10 12:00,10,591,593,591,591.5,130
20090701|2009-03-10 12:30,10,591.5,594.5,591,592,220
20090701|2009-03-10 13:00,10,591.75,592.25,588.25,591,159
20090701|2009-03-10 18:00,11,588.25,592.5,588.25,592.5,9
20090701|2009-03-10 20:00,11,592.5,592.5,592.5,592.5,2
20090701|2009-03-10 20:30,11,592,592,592,592,6
20090701|2009-03-10 21:00,11,592,592,592,592,2
20090701|2009-03-10 22:00,11,591.5,591.5,591.5,591.5,2
20090701|2009-03-10 22:30,11,591.5,591.5,591.5,591.5,3
20090701|2009-03-10 23:00,11,591.5,591.5,591.5,591.5,3
20090701|2009-03-11 01:00,11,592,592,588,588,32
20090701|2009-03-11 01:30,11,592,592,592,592,15
20090701|2009-03-11 09:30,11,588,590,583,585.5,396
20090701|2009-03-11 10:00,11,585.75,587,583.25,583.25,91
20090701|2009-03-11 10:30,11,583,584.25,582.5,583,45
20090701|2009-03-11 11:00,11,583,584.5,578.75,578.75,106
20090701|2009-03-11 11:30,11,579.25,579.5,573.5,574.5,271
20090701|2009-03-11 12:00,11,574,574.75,570,572,159
20090701|2009-03-11 12:30,11,572.25,572.25,566.25,566.25,209
20090701|2009-03-11 13:00,11,567.75,570,566.5,568,230
20090701|2009-03-11 18:00,12,569.25,569.25,569.25,569.25,10
20090701|2009-03-11 20:00,12,568.75,569.5,568.75,569.5,4
20090701|2009-03-11 20:30,12,569.5,571,569.5,571,3
20090701|2009-03-11 21:30,12,572,572,572,572,2
20090701|2009-03-11 23:00,12,572,572,572,572,7
20090701|2009-03-11 23:30,12,572,572,572,572,1
20090701|2009-03-12 01:00,12,572,572,572,572,2
20090701|2009-03-12 03:30,12,571.5,571.5,571.5,571.5,9
20090701|2009-03-12 04:00,12,571.5,571.5,571,571,14
20090701|2009-03-12 04:30,12,570,570.75,570,570.25,13
20090701|2009-03-12 05:00,12,570.25,570.25,570.25,570.25,2
20090701|2009-03-12 09:30,12,573,578.5,569.5,574.5,574
20090701|2009-03-12 10:00,12,574.5,577.25,574.5,575.75,53
20090701|2009-03-12 10:30,12,574,574,572,574,23
20090701|2009-03-12 11:00,12,574.5,576.5,574.5,575.25,45
20090701|2009-03-12 11:30,12,576.5,583.5,576.5,582.5,177
20090701|2009-03-12 12:00,12,582.5,583,580.75,581.75,96
20090701|2009-03-12 12:30,12,582,582,580.5,581.25,107
20090701|2009-03-12 13:00,12,581.25,584.25,581,582.75,215
20090701|2009-03-12 18:00,13,581.5,582,580,580,8
20090701|2009-03-12 21:00,13,581.25,581.25,581.25,581.25,3
20090701|2009-03-13 03:00,13,583.5,584,583.5,584,17
20090701|2009-03-13 05:30,13,584.5,584.5,584.5,584.5,7
20090701|2009-03-13 09:30,13,585.5,586.5,576,576,375
20090701|2009-03-13 10:00,13,576.5,578.75,573.75,576.5,215
20090701|2009-03-13 10:30,13,577,578.25,576,578,45
20090701|2009-03-13 11:00,13,578,578.25,576.75,577.75,40
20090701|2009-03-13 11:30,13,577,578.25,576,576.5,51
20090701|2009-03-13 12:00,13,575.5,576.5,575.25,576.5,8
20090701|2009-03-13 12:30,13,577.25,577.75,575.5,576,50
20090701|2009-03-13 13:00,13,576.75,579,576.25,578,130
20090701|2009-03-15 18:30,16,578.5,578.5,578.5,578.5,2
20090701|2009-03-15 19:00,16,577.75,577.75,577.75,577.75,1
20090701|2009-03-15 19:30,16,579,579,579,579,2
20090701|2009-03-16 05:00,16,582.5,582.5,582.25,582.25,5
20090701|2009-03-16 05:30,16,582.25,582.25,580,580,19
20090701|2009-03-16 09:30,16,583.25,596.75,580.25,596,473
20090701|2009-03-16 10:00,16,595.5,595.5,593,594.75,171
20090701|2009-03-16 10:30,16,595,604,594.5,600.5,242
20090701|2009-03-16 11:00,16,600.25,601,598.75,600.25,164
20090701|2009-03-16 11:30,16,599.5,605,599,604,143
20090701|2009-03-16 12:00,16,604.5,606.5,602,606,185
20090701|2009-03-16 12:30,16,606,608.25,606,607,250
20090701|2009-03-16 13:00,16,607.5,607.5,601.5,606.25,129
20090701|2009-03-16 18:00,17,605.25,605.25,598.5,601,9
20090701|2009-03-16 18:30,17,600,601,600,601,13
20090701|2009-03-16 19:00,17,601.25,601.25,601.25,601.25,1
20090701|2009-03-16 19:30,17,601,601.25,600.75,601.25,11
20090701|2009-03-16 20:00,17,600.75,602,600.75,602,15
20090701|2009-03-16 20:30,17,601.25,603,601.25,603,11
20090701|2009-03-16 21:00,17,602.25,602.25,602.25,602.25,2
20090701|2009-03-16 21:30,17,602.25,602.25,601.75,601.75,7
20090701|2009-03-16 22:30,17,601.5,602.75,601.5,602.75,5
20090701|2009-03-16 23:30,17,601.75,601.75,601.75,601.75,1
20090701|2009-03-17 02:00,17,601.75,601.75,601.75,601.75,1
20090701|2009-03-17 04:00,17,602.5,602.5,602.5,602.5,32
20090701|2009-03-17 04:30,17,602.5,602.5,602.5,602.5,1
20090701|2009-03-17 05:00,17,601.75,601.75,601.75,601.75,2
20090701|2009-03-17 09:30,17,605,616,605,613.75,1037
20090701|2009-03-17 10:00,17,613,613.75,606.25,606.75,115
20090701|2009-03-17 10:30,17,606.25,613.25,605.25,612.75,47
20090701|2009-03-17 11:00,17,612.75,613,610.25,613,98
20090701|2009-03-17 11:30,17,612.75,613.5,612.5,612.5,56
20090701|2009-03-17 12:00,17,610.5,614.25,610.5,612.5,35
20090701|2009-03-17 12:30,17,612.75,614,612.75,614,108
20090701|2009-03-17 13:00,17,613.5,616.5,613.25,614.75,238
20090701|2009-03-17 18:00,18,614.5,616,612.5,612.5,16
20090701|2009-03-17 18:30,18,612,612,612,612,1
20090701|2009-03-17 19:00,18,611,611,611,611,1
20090701|2009-03-17 19:30,18,609.5,609.5,609.5,609.5,2
20090701|2009-03-17 20:00,18,610,610,610,610,1
20090701|2009-03-17 20:30,18,612,612,612,612,6
20090701|2009-03-17 23:00,18,611.75,611.75,611.75,611.75,3
20090701|2009-03-18 02:30,18,612,612,611.75,612,12
20090701|2009-03-18 03:30,18,613.75,613.75,613.75,613.75,2
20090701|2009-03-18 04:00,18,614.75,614.75,614.75,614.75,5
20090701|2009-03-18 04:30,18,615,615,613.75,613.75,12
20090701|2009-03-18 05:00,18,613.75,613.75,613.75,613.75,16
20090701|2009-03-18 05:30,18,613.75,613.75,613.75,613.75,10
20090701|2009-03-18 09:30,18,612,620,611.25,613.75,793
20090701|2009-03-18 10:00,18,613.75,614,605.75,607.5,203
20090701|2009-03-18 10:30,18,607.5,607.75,606,607,50
20090701|2009-03-18 11:00,18,606.25,607.5,605.25,606.5,89
20090701|2009-03-18 11:30,18,606.75,606.75,600.75,601.5,276
20090701|2009-03-18 12:00,18,601.5,602.5,600,600.5,118
20090701|2009-03-18 12:30,18,600.5,601,599.75,601,98
20090701|2009-03-18 13:00,18,600.25,600.5,591,591.5,206
20090701|2009-03-18 18:00,19,604,604.25,601,604.25,46
20090701|2009-03-18 18:30,19,604.75,605.5,603,605.5,11
20090701|2009-03-18 19:00,19,603,603,603,603,1
20090701|2009-03-18 19:30,19,603,603,603,603,3
20090701|2009-03-18 20:00,19,602.5,602.5,602,602,17
20090701|2009-03-18 20:30,19,602,602.25,600.5,600.5,10
20090701|2009-03-19 02:30,19,605,605.75,604.75,604.75,10
20090701|2009-03-19 04:00,19,604.75,604.75,604.75,604.75,2
20090701|2009-03-19 04:30,19,603.5,603.5,603.5,603.5,5
20090701|2009-03-19 09:30,19,612,618.75,607.5,615.5,450
20090701|2009-03-19 10:00,19,614.25,614.5,606.5,611.25,73
20090701|2009-03-19 10:30,19,610.5,613,608,612.5,108
20090701|2009-03-19 11:00,19,611.75,613.75,609.25,613.75,62
20090701|2009-03-19 11:30,19,613.75,614.25,610.5,610.5,63
20090701|2009-03-19 12:00,19,610.25,613.75,610,613.75,61
20090701|2009-03-19 12:30,19,613.25,613.75,611,612.25,76
20090701|2009-03-19 13:00,19,611.25,615.25,609.75,615,161
20090701|2009-03-19 18:00,20,614.75,615.5,614.25,615.5,9
20090701|2009-03-19 18:30,20,615,615,615,615,1
20090701|2009-03-19 19:00,20,615.5,616.75,615.5,616.75,19
20090701|2009-03-19 19:30,20,616.75,616.75,616.75,616.75,2
20090701|2009-03-19 20:30,20,616.5,617,616.5,617,36
20090701|2009-03-19 22:00,20,617,617,617,617,2
20090701|2009-03-19 23:00,20,617,618,617,618,14
20090701|2009-03-19 23:30,20,618,618.75,618,618.75,7
20090701|2009-03-20 00:30,20,619,619,619,619,1
20090701|2009-03-20 05:00,20,615,615,615,615,6
20090701|2009-03-20 05:30,20,615,615.25,614.25,614.5,41
20090701|2009-03-20 09:30,20,613,616.25,610.75,611,309
20090701|2009-03-20 10:00,20,611,611,602,605.25,310
20090701|2009-03-20 10:30,20,605.75,607.5,604.75,606.25,119
20090701|2009-03-20 11:00,20,607,607.25,606,606,53
20090701|2009-03-20 11:30,20,605,605.25,603.75,605,19
20090701|2009-03-20 12:00,20,605,607.25,605,607,34
20090701|2009-03-20 12:30,20,607,608,605,605,50
20090701|2009-03-20 13:00,20,604.25,613,603,610.5,195
20090701|2009-03-22 18:00,23,613.75,614,612.75,613.25,29
20090701|2009-03-22 18:30,23,614,614.75,613.25,613.75,35
20090701|2009-03-22 19:00,23,613.75,613.75,613.5,613.75,10
20090701|2009-03-22 19:30,23,615,616.75,615,616.75,3
20090701|2009-03-22 20:30,23,617,618,617,618,4
20090701|2009-03-22 21:00,23,618.5,620,618,620,21
20090701|2009-03-22 21:30,23,619.5,620,619.5,620,2
20090701|2009-03-22 22:00,23,620,621,620,621,13
20090701|2009-03-22 23:00,23,620.75,621.75,620.75,621.75,2
20090701|2009-03-23 00:00,23,622,622,622,622,2
20090701|2009-03-23 03:00,23,622,622,622,622,2
20090701|2009-03-23 05:30,23,621.75,621.75,620.5,621,10
20090701|2009-03-23 09:30,23,622,623.75,614.5,616.5,757
20090701|2009-03-23 10:00,23,616.5,619.5,615.75,617.75,166
20090701|2009-03-23 10:30,23,618.5,621.5,617.25,621.25,187
20090701|2009-03-23 11:00,23,621.5,621.75,617.5,618.75,190
20090701|2009-03-23 11:30,23,618.75,620,616.25,618.5,194
20090701|2009-03-23 12:00,23,618.25,620.25,618.25,620.25,56
20090701|2009-03-23 12:30,23,620,620.5,617.5,617.5,463
20090701|2009-03-23 13:00,23,617.75,618,609,609,253
20090701|2009-03-23 18:00,24,613.25,613.5,609,609,66
20090701|2009-03-23 20:00,24,608.25,608.25,608.25,608.25,1
20090701|2009-03-23 22:00,24,611.25,611.25,611.25,611.25,1
20090701|2009-03-23 23:00,24,610.5,610.5,610.5,610.5,1
20090701|2009-03-23 23:30,24,610.5,610.5,610.25,610.25,2
20090701|2009-03-24 01:00,24,610.25,610.25,610.25,610.25,3
20090701|2009-03-24 02:30,24,610.25,610.25,610.25,610.25,1
20090701|2009-03-24 04:00,24,614.5,614.5,614.5,614.5,1
20090701|2009-03-24 04:30,24,613.75,613.75,613.75,613.75,3
20090701|2009-03-24 05:30,24,612.75,612.75,610.25,610.25,25
20090701|2009-03-24 09:30,24,609,610,603,603,1034
20090701|2009-03-24 10:00,24,603.25,606,603.25,605.5,151
20090701|2009-03-24 10:30,24,606,606.25,604.75,605,164
20090701|2009-03-24 11:00,24,605,605.25,601,602.25,379
20090701|2009-03-24 11:30,24,602.5,602.5,596,600,273
20090701|2009-03-24 12:00,24,599.75,599.75,596.5,599.75,125
20090701|2009-03-24 12:30,24,599,599.5,593,595.5,174
20090701|2009-03-24 13:00,24,595.5,599.75,595.5,598.75,170
20090701|2009-03-24 18:00,25,599,599,594,594,22
20090701|2009-03-24 18:30,25,594,594,594,594,2
20090701|2009-03-24 20:00,25,595.25,596,595.25,596,2
20090701|2009-03-24 22:00,25,595.5,595.5,595.5,595.5,6
20090701|2009-03-25 00:30,25,595.5,595.5,595.5,595.5,2
20090701|2009-03-25 01:00,25,594.5,594.5,594.5,594.5,5
20090701|2009-03-25 02:00,25,594.5,594.5,594.5,594.5,3
20090701|2009-03-25 03:00,25,595,595,595,595,2
20090701|2009-03-25 04:00,25,595,595,595,595,2
20090701|2009-03-25 04:30,25,595,595,595,595,10
20090701|2009-03-25 05:00,25,595,595,595,595,2
20090701|2009-03-25 05:30,25,595,595,593.75,593.75,22
20090701|2009-03-25 09:30,25,591.5,593,581.75,581.75,810
20090701|2009-03-25 10:00,25,582,586.75,581.5,586.75,210
20090701|2009-03-25 10:30,25,586.5,588.75,583.25,583.25,215
20090701|2009-03-25 11:00,25,583,585.5,580,580,251
20090701|2009-03-25 11:30,25,580,580.75,577.25,577.5,359
20090701|2009-03-25 12:00,25,577.5,579.25,572.5,572.5,228
20090701|2009-03-25 12:30,25,572.75,574,567.75,568.75,461
20090701|2009-03-25 13:00,25,568.75,569.75,566,566.5,248
20090701|2009-03-25 18:00,26,567,572.25,567,572,22
20090701|2009-03-25 18:30,26,572,572.25,572,572,6
20090701|2009-03-25 19:00,26,572.25,572.25,572.25,572.25,2
20090701|2009-03-25 19:30,26,572.25,574,572.25,574,2
20090701|2009-03-25 21:30,26,573,573,572.75,573,7
20090701|2009-03-25 22:30,26,572.5,573,572.5,573,14
20090701|2009-03-25 23:00,26,572.25,572.25,572.25,572.25,2
20090701|2009-03-26 00:00,26,573.5,573.5,573.5,573.5,1
20090701|2009-03-26 02:00,26,573.5,573.5,573.5,573.5,6
20090701|2009-03-26 03:00,26,572.5,572.5,572.5,572.5,21
20090701|2009-03-26 03:30,26,571.75,571.75,571.75,571.75,1
20090701|2009-03-26 04:30,26,571,571,571,571,28
20090701|2009-03-26 05:00,26,571,571,571,571,1
20090701|2009-03-26 05:30,26,570,570,570,570,35
20090701|2009-03-26 09:30,26,568,569.25,564,567,1040
20090701|2009-03-26 10:00,26,567,568.5,566.5,567.25,156
20090701|2009-03-26 10:30,26,566.75,567.5,564.25,564.25,319
20090701|2009-03-26 11:00,26,564.25,567.75,563.75,567.75,216
20090701|2009-03-26 11:30,26,567.5,568,564.5,564.5,158
20090701|2009-03-26 12:00,26,565,567.25,565,566.5,125
20090701|2009-03-26 12:30,26,566.5,570.75,566,570.75,307
20090701|2009-03-26 13:00,26,570.75,572.5,570.75,571,121
20090701|2009-03-26 18:00,27,570.5,571,569.75,571,7
20090701|2009-03-26 21:00,27,572.25,572.25,572,572,5
20090701|2009-03-27 01:30,27,570,570,570,570,1
20090701|2009-03-27 05:00,27,568,568,568,568,11
20090701|2009-03-27 05:30,27,566,566,565.75,565.75,2
20090701|2009-03-27 09:30,27,561.75,563,557.25,559.75,1161
20090701|2009-03-27 10:00,27,560,562.25,558.75,562.25,137
20090701|2009-03-27 10:30,27,562,562,560,561.75,84
20090701|2009-03-27 11:00,27,562.25,564.5,562.25,562.5,115
20090701|2009-03-27 11:30,27,562.75,565,562.25,563.5,83
20090701|2009-03-27 12:00,27,563.5,563.75,560.5,561.25,76
20090701|2009-03-27 12:30,27,561.5,561.5,560,560.75,19
20090701|2009-03-27 13:00,27,561.5,564,561,561.5,158
20090701|2009-03-29 18:00,30,561.25,569.5,561.25,566.5,13
20090701|2009-03-29 18:30,30,566.5,566.5,566.5,566.5,1
20090701|2009-03-29 19:00,30,565,565,565,565,1
20090701|2009-03-29 20:00,30,566.5,566.5,566.5,566.5,3
20090701|2009-03-29 21:30,30,566.5,566.75,566.5,566.75,4
20090701|2009-03-30 02:30,30,562.5,562.5,562.5,562.5,1
20090701|2009-03-30 03:00,30,562.25,562.25,562.25,562.25,1
20090701|2009-03-30 03:30,30,561.5,561.5,561.5,561.5,16
20090701|2009-03-30 04:00,30,561.5,561.5,561.5,561.5,3
20090701|2009-03-30 04:30,30,561.5,562.5,561.5,562.5,14
20090701|2009-03-30 05:00,30,561.25,561.25,561.25,561.25,37
20090701|2009-03-30 05:30,30,561.25,562,561,561,104
20090701|2009-03-30 09:30,30,559.75,561.5,557,560.25,613
20090701|2009-03-30 10:00,30,560.5,561,559,561,106
20090701|2009-03-30 10:30,30,561,561,558.5,558.75,125
20090701|2009-03-30 11:00,30,558.5,560.25,558.25,560.25,49
20090701|2009-03-30 11:30,30,560,565,560,562,85
20090701|2009-03-30 12:00,30,562.5,562.5,561,561,60
20090701|2009-03-30 12:30,30,560.75,562.5,559.75,562.5,103
20090701|2009-03-30 13:00,30,562.25,566.5,562.25,565.75,177
20090701|2009-03-30 18:00,31,569.75,569.75,567,567.25,9
20090701|2009-03-30 18:30,31,568,568,568,568,1
20090701|2009-03-30 19:00,31,568.5,569,568.5,569,9
20090701|2009-03-30 19:30,31,568.5,568.5,568.5,568.5,5
20090701|2009-03-30 21:30,31,569.5,569.5,569.5,569.5,1
20090701|2009-03-30 22:30,31,569.75,570,569.75,570,2
20090701|2009-03-30 23:00,31,570.5,570.5,570.5,570.5,2
20090701|2009-03-31 01:00,31,570.5,570.5,570.5,570.5,2
20090701|2009-03-31 03:00,31,566,566,565.75,565.75,2
20090701|2009-03-31 03:30,31,563.5,563.5,563.5,563.5,4
20090701|2009-03-31 05:00,31,567,567,567,567,5
20090701|2009-03-31 05:30,31,567,567,566,566,2
20090701|2009-03-31 09:30,31,575,577.25,561.5,564.5,378
20090701|2009-03-31 10:00,31,563.75,566.5,562.5,565.25,101
20090701|2009-03-31 10:30,31,564.75,569.25,564.5,567.5,96
20090701|2009-03-31 11:00,31,568.25,568.25,564,565.5,102
20090701|2009-03-31 11:30,31,565.25,565.25,564,564.75,40
20090701|2009-03-31 12:00,31,564,570.5,564,568.5,95
20090701|2009-03-31 12:30,31,568.75,579,568,578.5,240
20090701|2009-03-31 13:00,31,578.5,585,578,584.5,297
20090701|2009-03-31 18:00,1,581.25,581.25,575.5,576,30
20090701|2009-03-31 18:30,1,576,578.5,576,578.5,6
20090701|2009-03-31 19:00,1,579,579,579,579,1
20090701|2009-03-31 19:30,1,579,579,579,579,3
20090701|2009-03-31 20:00,1,579,579,579,579,2
20090701|2009-03-31 21:00,1,579,579,578,578,2
20090701|2009-03-31 21:30,1,579,579,579,579,5
20090701|2009-03-31 22:00,1,579,579,579,579,4
20090701|2009-03-31 23:00,1,579,580.5,579,580.5,5
20090701|2009-04-01 03:00,1,577.5,577.5,577.5,577.5,1
20090701|2009-04-01 04:30,1,578,578.25,578,578.25,2
20090701|2009-04-01 05:00,1,578,578.25,578,578,11
20090701|2009-04-01 09:30,1,578,582,577.25,577.25,291
20090701|2009-04-01 10:00,1,577,578.25,574.75,574.75,161
20090701|2009-04-01 10:30,1,574.75,574.75,568.75,569.25,154
20090701|2009-04-01 11:00,1,569,570,569,569.5,184
20090701|2009-04-01 11:30,1,569.5,571.5,568,571,91
20090701|2009-04-01 12:00,1,571,571.75,569.25,571.75,78
20090701|2009-04-01 12:30,1,571,578,570,577.5,209
20090701|2009-04-01 13:00,1,577,579,574.75,578.5,138
20090701|2009-04-01 18:00,2,577,577,577,577,7
20090701|2009-04-01 21:00,2,579.25,579.75,579.25,579.75,2
20090701|2009-04-01 22:30,2,579.25,579.25,579.25,579.25,2
20090701|2009-04-02 04:30,2,582.5,584.25,582.5,584.25,4
20090701|2009-04-02 05:00,2,585,585,585,585,5
20090701|2009-04-02 05:30,2,586,586,585.5,585.5,11
20090701|2009-04-02 09:30,2,588,596.25,586.75,595.75,1161
20090701|2009-04-02 10:00,2,595.75,599.25,594.75,597,362
20090701|2009-04-02 10:30,2,598,599,592.75,595,214
20090701|2009-04-02 11:00,2,594.75,596.5,593.25,596.5,181
20090701|2009-04-02 11:30,2,596.5,599,596.25,598,140
20090701|2009-04-02 12:00,2,598.5,599,596.75,597.5,158
20090701|2009-04-02 12:30,2,597.25,599.5,594.5,594.5,253
20090701|2009-04-02 13:00,2,595,603,595,603,259
20090701|2009-04-02 18:00,3,600,604,600,603.5,95
20090701|2009-04-02 18:30,3,603.5,604,602.25,602.25,4
20090701|2009-04-02 19:30,3,602.5,603.25,602.5,603.25,5
20090701|2009-04-02 20:00,3,604,606,604,606,20
20090701|2009-04-02 20:30,3,606,606,606,606,4
20090701|2009-04-02 21:00,3,606,606,606,606,1
20090701|2009-04-02 21:30,3,603.25,603.25,603.25,603.25,4
20090701|2009-04-02 22:00,3,602.5,602.5,601,601,6
20090701|2009-04-02 23:30,3,603,603,603,603,1
20090701|2009-04-03 00:30,3,601,601,601,601,5
20090701|2009-04-03 02:00,3,601.75,601.75,600.5,600.5,19
20090701|2009-04-03 03:30,3,600.5,600.5,600.5,600.5,4
20090701|2009-04-03 04:00,3,603.25,603.25,603.25,603.25,1
20090701|2009-04-03 05:30,3,603.75,603.75,603.75,603.75,2
20090701|2009-04-03 09:30,3,605,609.25,602.75,608.25,1366
20090701|2009-04-03 10:00,3,608.5,611.25,608.25,611,893
20090701|2009-04-03 10:30,3,611,614,611,613.25,349
20090701|2009-04-03 11:00,3,614,618,609,611,539
20090701|2009-04-03 11:30,3,611,614,611,614,124
20090701|2009-04-03 12:00,3,613.75,616,613,616,137
20090701|2009-04-03 12:30,3,615.75,620,615.75,618,702
20090701|2009-04-03 13:00,3,617,620.25,616,618,358
20090701|2009-04-05 18:00,6,619,622.75,617.75,620.5,300
20090701|2009-04-05 18:30,6,620,621,620,621,5
20090701|2009-04-05 19:00,6,622,625,622,625,52
20090701|2009-04-05 19:30,6,624.75,625,622,624,55
20090701|2009-04-05 20:00,6,623,623,622,622,30
20090701|2009-04-05 20:30,6,623.25,625.25,623.25,625.25,21
20090701|2009-04-05 21:00,6,623.75,624,623.75,624,11
20090701|2009-04-05 21:30,6,624.5,625,623,623,42
20090701|2009-04-05 22:00,6,624.25,624.25,624.25,624.25,2
20090701|2009-04-05 22:30,6,624.5,624.5,624.5,624.5,3
20090701|2009-04-05 23:00,6,624.5,624.5,624.5,624.5,1
20090701|2009-04-06 00:00,6,624.75,624.75,624.75,624.75,1
20090701|2009-04-06 00:30,6,625,625,625,625,5
20090701|2009-04-06 01:30,6,625.25,625.25,625.25,625.25,1
20090701|2009-04-06 02:00,6,625.5,625.5,625.5,625.5,1
20090701|2009-04-06 02:30,6,623.75,623.75,623.75,623.75,1
20090701|2009-04-06 03:00,6,623.75,623.75,623.75,623.75,1
20090701|2009-04-06 04:30,6,625.75,626.5,625.75,626.5,22
20090701|2009-04-06 05:00,6,626.25,627,625.75,627,18
20090701|2009-04-06 05:30,6,627,627,627,627,48
20090701|2009-04-06 09:30,6,624,625,615.5,615.75,1599
20090701|2009-04-06 10:00,6,615.75,618,613.5,616,371
20090701|2009-04-06 10:30,6,616,619,615.75,616.25,97
20090701|2009-04-06 11:00,6,615.75,615.75,613.75,614.5,115
20090701|2009-04-06 11:30,6,615,615.5,614.5,615,74
20090701|2009-04-06 12:00,6,615.25,615.75,612,612.75,134
20090701|2009-04-06 12:30,6,612.5,615.75,612.5,615.25,191
20090701|2009-04-06 13:00,6,615.75,617.25,614,614,164
20090701|2009-04-06 18:00,7,614.5,615.25,614.5,615,9
20090701|2009-04-06 18:30,7,614.25,614.25,614.25,614.25,1
20090701|2009-04-06 19:00,7,613.75,614.25,613,613,7
20090701|2009-04-06 20:30,7,613,614,613,614,2
20090701|2009-04-06 21:00,7,614,614,614,614,1
20090701|2009-04-06 22:30,7,614.75,614.75,614.75,614.75,1
20090701|2009-04-06 23:00,7,615,615,615,615,4
20090701|2009-04-06 23:30,7,615,615,615,615,1
20090701|2009-04-07 01:00,7,617.25,617.25,617.25,617.25,1
20090701|2009-04-07 03:30,7,616.5,617,616.5,616.5,18
20090701|2009-04-07 04:00,7,616.5,616.5,616,616.25,16
20090701|2009-04-07 04:30,7,615,616.5,615,616.5,32
20090701|2009-04-07 05:00,7,615.5,615.5,614.25,614.25,15
20090701|2009-04-07 05:30,7,614.25,614.75,611.5,612.75,76
20090701|2009-04-07 09:30,7,612.75,616.5,612,614,1008
20090701|2009-04-07 10:00,7,614.5,616.25,614.5,615.5,205
20090701|2009-04-07 10:30,7,616,621,616,619.75,150
20090701|2009-04-07 11:00,7,619.75,623.5,619.5,623.5,211
20090701|2009-04-07 11:30,7,623.75,625,620.25,621,290
20090701|2009-04-07 12:00,7,620.5,620.75,613.25,617.75,288
20090701|2009-04-07 12:30,7,617.75,618.5,604.75,606,436
20090701|2009-04-07 13:00,7,605.5,607,599.5,599.5,534
20090701|2009-04-07 18:00,8,600.75,602.75,600.75,602,22
20090701|2009-04-07 18:30,8,603.5,603.5,603.5,603.5,1
20090701|2009-04-07 19:00,8,604,604,604,604,5
20090701|2009-04-07 19:30,8,603.75,604.75,600.5,602.5,17
20090701|2009-04-07 21:00,8,604,604,604,604,2
20090701|2009-04-07 21:30,8,600.5,600.5,600,600,2
20090701|2009-04-07 22:00,8,598.75,598.75,598.5,598.5,22
20090701|2009-04-07 22:30,8,597.75,597.75,597.75,597.75,5
20090701|2009-04-07 23:00,8,597.75,597.75,597.75,597.75,3
20090701|2009-04-08 00:00,8,597.75,597.75,597.75,597.75,1
20090701|2009-04-08 01:00,8,597.75,597.75,597.75,597.75,2
20090701|2009-04-08 02:00,8,597.75,597.75,597.25,597.25,11
20090701|2009-04-08 02:30,8,597.25,597.25,596.5,597,22
20090701|2009-04-08 05:00,8,597.75,597.75,597.75,597.75,2
20090701|2009-04-08 05:30,8,597.75,597.75,597.75,597.75,3
20090701|2009-04-08 09:30,8,598.5,605,596.75,601.5,545
20090701|2009-04-08 10:00,8,601.75,605.25,600.25,600.5,162
20090701|2009-04-08 10:30,8,600,600.75,597,598.75,196
20090701|2009-04-08 11:00,8,598.75,604,598.75,601,164
20090701|2009-04-08 11:30,8,601.75,603.25,601.25,602,54
20090701|2009-04-08 12:00,8,602,602.25,598,598.25,262
20090701|2009-04-08 12:30,8,598.5,599,593.75,594,257
20090701|2009-04-08 13:00,8,594.5,594.5,589.5,590,743
20090701|2009-04-08 18:00,9,589.5,593,589.5,593,31
20090701|2009-04-08 19:00,9,593,593,593,593,4
20090701|2009-04-08 20:00,9,591.5,591.5,591.5,591.5,1
20090701|2009-04-09 00:30,9,593,593,593,593,2
20090701|2009-04-09 01:00,9,593.5,593.5,593.5,593.5,2
20090701|2009-04-09 01:30,9,594,594,594,594,1
20090701|2009-04-09 02:30,9,595,595,595,595,8
20090701|2009-04-09 04:30,9,594.5,596.25,594.5,596.25,5
20090701|2009-04-09 05:30,9,595.5,597,595.5,597,2
20090701|2009-04-09 09:30,9,598.25,601.5,589.5,590.75,512
20090701|2009-04-09 10:00,9,590.75,591.25,585,585.5,246
20090701|2009-04-09 10:30,9,585.5,587.25,585.5,587,150
20090701|2009-04-09 11:00,9,586.75,587,582,583,467
20090701|2009-04-09 11:30,9,583,583.75,582.5,583.5,271
20090701|2009-04-09 12:00,9,583.75,583.75,581.5,582.5,277
20090701|2009-04-09 12:30,9,582.75,583,581.5,582,194
20090701|2009-04-09 13:00,9,582.25,582.25,579.5,580,475
20090701|2009-04-12 18:00,13,580.75,580.75,577.5,577.5,134
20090701|2009-04-12 18:30,13,577.5,577.5,577,577.5,42
20090701|2009-04-12 19:00,13,577,577,577,577,8
20090701|2009-04-12 19:30,13,577,577,576.25,576.25,46
20090701|2009-04-12 21:00,13,577.5,577.5,577.5,577.5,9
20090701|2009-04-12 21:30,13,576.75,577.5,576.75,577.5,5
20090701|2009-04-12 22:00,13,577.5,577.5,577.5,577.5,2
20090701|2009-04-12 23:00,13,578,578,578,578,1
20090701|2009-04-12 23:30,13,578,578,578,578,6
20090701|2009-04-13 00:30,13,578,578,578,578,1
20090701|2009-04-13 05:00,13,576.5,576.5,576.5,576.5,2
20090701|2009-04-13 09:30,13,572,580.75,572,579.5,479
20090701|2009-04-13 10:00,13,579.25,580,577.75,579,131
20090701|2009-04-13 10:30,13,580,583.5,579.5,583,242
20090701|2009-04-13 11:00,13,583,587.5,582,587.25,279
20090701|2009-04-13 11:30,13,587.25,587.25,584,585.25,97
20090701|2009-04-13 12:00,13,585,585.75,582.5,583,98
20090701|2009-04-13 12:30,13,582.75,582.75,579.5,580,152
20090701|2009-04-13 13:00,13,580,583.25,578.75,580.75,55
20090701|2009-04-13 18:00,14,579.5,580.5,579.25,580,22
20090701|2009-04-13 18:30,14,580,580,580,580,2
20090701|2009-04-13 20:00,14,579,579,579,579,2
20090701|2009-04-13 21:30,14,579,579,579,579,1
20090701|2009-04-13 22:00,14,579,579,579,579,1
20090701|2009-04-13 23:00,14,578.25,578.25,578,578,10
20090701|2009-04-14 00:30,14,578.5,578.5,578.5,578.5,1
20090701|2009-04-14 01:00,14,578.5,579,578.5,579,8
20090701|2009-04-14 02:00,14,579.25,579.25,579.25,579.25,1
20090701|2009-04-14 02:30,14,579.25,579.25,579.25,579.25,5
20090701|2009-04-14 03:30,14,580,581,580,580.5,50
20090701|2009-04-14 04:00,14,580.5,581.5,580.5,581.25,57
20090701|2009-04-14 04:30,14,581.5,581.5,581.5,581.5,12
20090701|2009-04-14 05:00,14,582,582,582,582,16
20090701|2009-04-14 05:30,14,581,582,579.75,579.75,50
20090701|2009-04-14 09:30,14,580.5,585.5,577.75,585,958
20090701|2009-04-14 10:00,14,585.25,585.75,580.25,582,351
20090701|2009-04-14 10:30,14,581.5,581.5,579,580.75,157
20090701|2009-04-14 11:00,14,580.75,581.75,579,580,106
20090701|2009-04-14 11:30,14,580.25,580.5,578,578.5,83
20090701|2009-04-14 12:00,14,578.25,578.5,576.5,576.5,95
20090701|2009-04-14 12:30,14,576.25,576.25,571.25,575,415
20090701|2009-04-14 13:00,14,576.25,578,571.5,575,345
20090701|2009-04-14 18:00,15,574.5,582,574.5,582,31
20090701|2009-04-14 18:30,15,580,580,580,580,1
20090701|2009-04-14 19:30,15,578.25,578.25,578.25,578.25,1
20090701|2009-04-14 20:00,15,578.75,578.75,578.75,578.75,1
20090701|2009-04-14 20:30,15,579.5,579.5,579.5,579.5,2
20090701|2009-04-14 21:00,15,579.5,579.5,579.5,579.5,1
20090701|2009-04-14 22:30,15,579,579,579,579,1
20090701|2009-04-14 23:30,15,578.25,578.25,578.25,578.25,2
20090701|2009-04-15 01:00,15,578.75,578.75,578.75,578.75,1
20090701|2009-04-15 01:30,15,579,579,579,579,2
20090701|2009-04-15 03:00,15,579.25,579.75,579.25,579.75,3
20090701|2009-04-15 05:00,15,577.5,577.5,577.5,577.5,1
20090701|2009-04-15 05:30,15,577.5,577.5,577.5,577.5,26
20090701|2009-04-15 09:30,15,576.5,576.5,570.25,571.25,639
20090701|2009-04-15 10:00,15,571,573.25,570,573.25,273
20090701|2009-04-15 10:30,15,573.25,580,573,578.25,358
20090701|2009-04-15 11:00,15,577.25,578.75,575.25,575.5,387
20090701|2009-04-15 11:30,15,575.5,575.5,571,571.75,262
20090701|2009-04-15 12:00,15,572.25,572.75,571.5,572,110
20090701|2009-04-15 12:30,15,571.75,572,570.25,572,81
20090701|2009-04-15 13:00,15,571.25,571.75,570.5,570.5,114
20090701|2009-04-15 18:00,16,570.25,572.75,570.25,572.75,19
20090701|2009-04-15 18:30,16,572.5,572.5,572.5,572.5,1
20090701|2009-04-15 19:00,16,572.5,572.5,572,572,4
20090701|2009-04-15 19:30,16,573,574.5,573,574.5,9
20090701|2009-04-15 20:00,16,575,575,574.5,575,16
20090701|2009-04-15 20:30,16,575,575,575,575,1
20090701|2009-04-15 21:00,16,574,574,573.75,573.75,2
20090701|2009-04-15 22:30,16,572.5,572.5,572.25,572.25,3
20090701|2009-04-16 02:00,16,572,572,571.75,571.75,2
20090701|2009-04-16 02:30,16,571.75,571.75,571.5,571.5,16
20090701|2009-04-16 03:00,16,570.5,571.5,570.5,571.5,12
20090701|2009-04-16 03:30,16,571.25,571.25,570.75,570.75,20
20090701|2009-04-16 04:00,16,570.75,570.75,570.75,570.75,20
20090701|2009-04-16 04:30,16,570,570,570,570,60
20090701|2009-04-16 05:00,16,570,570,570,570,16
20090701|2009-04-16 05:30,16,572,572.5,570,570,6
20090701|2009-04-16 09:30,16,572,573,567,569.75,636
20090701|2009-04-16 10:00,16,568,570,566.25,568.25,320
20090701|2009-04-16 10:30,16,568.5,574.25,568.5,572,274
20090701|2009-04-16 11:00,16,572,575.75,571.75,572.25,178
20090701|2009-04-16 11:30,16,572.25,573.5,569,571,177
20090701|2009-04-16 12:00,16,571.25,571.5,569,569,98
20090701|2009-04-16 12:30,16,568.75,571.75,568,571.5,165
20090701|2009-04-16 13:00,16,572,580,572,580,174
20090701|2009-04-16 18:00,17,582,582,580,580,29
20090701|2009-04-16 19:00,17,580.25,580.25,580.25,580.25,1
20090701|2009-04-16 20:30,17,580.25,580.25,580.25,580.25,7
20090701|2009-04-16 22:00,17,580,580.25,580,580.25,3
20090701|2009-04-16 22:30,17,580,580,580,580,1
20090701|2009-04-16 23:00,17,578.5,578.5,578.5,578.5,2
20090701|2009-04-16 23:30,17,578.5,578.5,578.5,578.5,3
20090701|2009-04-17 02:30,17,578,578,578,578,1
20090701|2009-04-17 03:00,17,580.25,580.5,580.25,580.5,2
20090701|2009-04-17 03:30,17,580.5,581,580.5,581,8
20090701|2009-04-17 04:00,17,580.5,580.5,580.5,580.5,6
20090701|2009-04-17 04:30,17,580.25,580.5,580.25,580.5,31
20090701|2009-04-17 05:00,17,581,581,581,581,1
20090701|2009-04-17 05:30,17,581,581,580,580,5
20090701|2009-04-17 09:30,17,584.25,584.25,576.75,576.75,530
20090701|2009-04-17 10:00,17,577.25,583,577.25,581.5,113
20090701|2009-04-17 10:30,17,581.5,582.25,579.5,580.25,123
20090701|2009-04-17 11:00,17,580.5,581.25,580,580.75,72
20090701|2009-04-17 11:30,17,580.75,581.5,579.25,581.5,71
20090701|2009-04-17 12:00,17,582,583.25,581.25,583.25,62
20090701|2009-04-17 12:30,17,583.25,583.25,579.25,579.5,169
20090701|2009-04-17 13:00,17,580.25,581.75,579,581.75,491
20090701|2009-04-19 18:00,20,577.25,580.5,577.25,580.25,18
20090701|2009-04-19 18:30,20,579.5,579.5,579.5,579.5,2
20090701|2009-04-19 19:30,20,581,581,581,581,1
20090701|2009-04-19 20:00,20,581,581,578,578,42
20090701|2009-04-19 20:30,20,575.5,575.5,575,575,6
20090701|2009-04-19 21:00,20,575,575,575,575,5
20090701|2009-04-19 21:30,20,575,575,572.75,572.75,11
20090701|2009-04-19 22:30,20,574.5,574.5,574.5,574.5,2
20090701|2009-04-20 05:00,20,572.25,572.25,570.25,570.25,4
20090701|2009-04-20 05:30,20,571,571,571,571,6
20090701|2009-04-20 09:30,20,570,570.5,562.5,563.75,1357
20090701|2009-04-20 10:00,20,563.75,566.75,563.5,566.75,289
20090701|2009-04-20 10:30,20,567.25,568.75,566.75,567,264
20090701|2009-04-20 11:00,20,567.25,567.75,565,565.25,323
20090701|2009-04-20 11:30,20,565.25,565.25,564,564.25,366
20090701|2009-04-20 12:00,20,564,566.5,564,566,151
20090701|2009-04-20 12:30,20,566,567.75,565,567,383
20090701|2009-04-20 13:00,20,567,571,566,566.5,346
20090701|2009-04-20 18:00,21,569,570,568.25,569.25,27
20090701|2009-04-20 18:30,21,569,569,569,569,7
20090701|2009-04-20 19:30,21,570,570,570,570,1
20090701|2009-04-20 20:00,21,570,570,570,570,4
20090701|2009-04-20 21:00,21,569.25,569.25,569.25,569.25,5
20090701|2009-04-20 21:30,21,569.25,570,569.25,570,12
20090701|2009-04-20 22:00,21,571,571,570.25,570.25,7
20090701|2009-04-20 22:30,21,570.25,570.25,570.25,570.25,2
20090701|2009-04-20 23:30,21,570.25,571.25,570.25,571.25,3
20090701|2009-04-21 00:00,21,571,571.75,570.5,571.75,4
20090701|2009-04-21 00:30,21,570.5,570.5,570.25,570.5,8
20090701|2009-04-21 01:00,21,570.25,570.25,570.25,570.25,6
20090701|2009-04-21 02:00,21,572,572.5,572,572.5,5
20090701|2009-04-21 02:30,21,572.75,573.25,572.5,573,15
20090701|2009-04-21 03:00,21,572.5,572.5,572,572,11
20090701|2009-04-21 03:30,21,572,572,571.5,572,3
20090701|2009-04-21 04:30,21,571.25,571.25,571.25,571.25,1
20090701|2009-04-21 05:30,21,571.5,571.75,571.5,571.75,7
20090701|2009-04-21 09:30,21,568.75,577,567.5,570.75,931
20090701|2009-04-21 10:00,21,571.25,576.75,570.75,572.5,226
20090701|2009-04-21 10:30,21,573,576.5,572.25,575.75,226
20090701|2009-04-21 11:00,21,575.75,578.25,575.25,575.25,339
20090701|2009-04-21 11:30,21,575.75,577.75,575,575.25,112
20090701|2009-04-21 12:00,21,575.25,578.25,574.5,575,226
20090701|2009-04-21 12:30,21,575,576.5,572.25,576.5,199
20090701|2009-04-21 13:00,21,576.5,576.75,572,572,403
20090701|2009-04-21 18:00,22,572.25,574,571.75,574,22
20090701|2009-04-21 18:30,22,574,574,574,574,3
20090701|2009-04-21 19:00,22,575,575.25,575,575.25,6
20090701|2009-04-21 20:00,22,573,574.25,573,574,4
20090701|2009-04-21 20:30,22,572.75,572.75,572.75,572.75,1
20090701|2009-04-21 21:30,22,572.5,572.5,572.5,572.5,1
20090701|2009-04-21 22:00,22,572.5,572.5,572.5,572.5,1
20090701|2009-04-22 01:00,22,572.75,572.75,572.75,572.75,1
20090701|2009-04-22 03:30,22,575,575,575,575,1
20090701|2009-04-22 04:00,22,576,576,576,576,1
20090701|2009-04-22 04:30,22,574.75,577,574.75,577,3
20090701|2009-04-22 05:00,22,577,578.25,577,578.25,9
20090701|2009-04-22 09:30,22,577.25,579.25,574,576.75,924
20090701|2009-04-22 10:00,22,576.75,577.5,574,574.25,378
20090701|2009-04-22 10:30,22,574.5,578,574.25,577.5,369
20090701|2009-04-22 11:00,22,577.75,580.25,577,578.25,653
20090701|2009-04-22 11:30,22,578.25,580,577.25,577.5,381
20090701|2009-04-22 12:00,22,577.25,577.5,577,577.25,63
20090701|2009-04-22 12:30,22,577.5,579.25,576.75,578.75,370
20090701|2009-04-22 13:00,22,578.75,580,576.25,577.75,595
20090701|2009-04-22 18:00,23,578.5,578.5,578,578.5,18
20090701|2009-04-22 18:30,23,577.75,577.75,577.5,577.5,2
20090701|2009-04-22 19:00,23,577.75,577.75,577.75,577.75,2
20090701|2009-04-22 19:30,23,578,578,577,577,2
20090701|2009-04-22 20:00,23,575.75,575.75,575.75,575.75,3
20090701|2009-04-22 20:30,23,575.25,575.25,575.25,575.25,1
20090701|2009-04-22 22:30,23,574.75,574.75,574.75,574.75,1
20090701|2009-04-23 00:30,23,575.75,575.75,575.75,575.75,1
20090701|2009-04-23 01:30,23,575.75,575.75,575.75,575.75,5
20090701|2009-04-23 02:30,23,576.5,576.5,576.5,576.5,3
20090701|2009-04-23 03:00,23,576.5,582,576.5,582,28
20090701|2009-04-23 03:30,23,580.75,580.75,579,579,8
20090701|2009-04-23 04:00,23,579.5,579.5,579.5,579.5,2
20090701|2009-04-23 04:30,23,579,579,579,579,14
20090701|2009-04-23 05:00,23,578,578,578,578,5
20090701|2009-04-23 05:30,23,578.75,578.75,578,578,6
20090701|2009-04-23 09:30,23,578.5,591.75,578.5,590,1228
20090701|2009-04-23 10:00,23,590,593.25,589.25,589.75,432
20090701|2009-04-23 10:30,23,590,592,589,589.25,229
20090701|2009-04-23 11:00,23,589.25,589.25,585,586.25,287
20090701|2009-04-23 11:30,23,586.25,590.75,586,590.75,164
20090701|2009-04-23 12:00,23,590.5,591.25,589.5,590.5,123
20090701|2009-04-23 12:30,23,590.25,592.75,589.5,590.25,547
20090701|2009-04-23 13:00,23,591,591.5,586.25,590.5,208
20090701|2009-04-23 18:00,24,590.5,591,590.5,591,8
20090701|2009-04-23 18:30,24,590,590,589.75,589.75,3
20090701|2009-04-23 19:30,24,590.25,590.25,590.25,590.25,1
20090701|2009-04-23 21:00,24,590.25,590.25,590.25,590.25,1
20090701|2009-04-23 23:00,24,589.25,589.25,589,589,5
20090701|2009-04-23 23:30,24,589,589,589,589,3
20090701|2009-04-24 00:00,24,589,589,589,589,2
20090701|2009-04-24 02:30,24,591,591.25,591,591.25,2
20090701|2009-04-24 03:00,24,591,591.5,591,591.5,8
20090701|2009-04-24 04:00,24,592,592,591.5,591.5,9
20090701|2009-04-24 04:30,24,591.5,591.5,591.5,591.5,2
20090701|2009-04-24 05:00,24,590.5,590.5,590.5,590.5,1
20090701|2009-04-24 05:30,24,591,591,591,591,5
20090701|2009-04-24 09:30,24,592,595,585.75,592,1407
20090701|2009-04-24 10:00,24,592.5,593.75,591.25,592.25,416
20090701|2009-04-24 10:30,24,592.25,592.5,589.75,589.75,98
20090701|2009-04-24 11:00,24,590.5,591,589,590,209
20090701|2009-04-24 11:30,24,590.5,592.5,590.5,591.75,151
20090701|2009-04-24 12:00,24,591.5,591.75,589.75,590,76
20090701|2009-04-24 12:30,24,590,591.5,588.75,589.25,201
20090701|2009-04-24 13:00,24,589.25,593.5,589.25,593,347
20090701|2009-04-26 18:00,27,590,598,590,595.75,74
20090701|2009-04-26 18:30,27,595.5,595.5,588.5,588.75,22
20090701|2009-04-26 19:00,27,588.75,588.75,586,588,37
20090701|2009-04-26 19:30,27,588,588,588,588,21
20090701|2009-04-26 20:00,27,588.75,588.75,587.25,587.25,14
20090701|2009-04-26 20:30,27,587.5,587.5,587.5,587.5,1
20090701|2009-04-26 21:00,27,587.5,587.5,586.25,586.25,4
20090701|2009-04-26 21:30,27,585.75,585.75,582.25,582.25,28
20090701|2009-04-26 22:00,27,583,583,580.25,580.25,18
20090701|2009-04-26 22:30,27,582.5,584,582.25,582.25,16
20090701|2009-04-27 00:30,27,581.25,581.25,581.25,581.25,1
20090701|2009-04-27 01:30,27,580.25,581.25,580.25,581.25,4
20090701|2009-04-27 02:30,27,582,582,582,582,1
20090701|2009-04-27 03:30,27,581,581,581,581,1
20090701|2009-04-27 04:00,27,580.25,580.25,579,579.75,40
20090701|2009-04-27 04:30,27,579.75,579.75,579,579,10
20090701|2009-04-27 05:00,27,578.5,578.5,578.5,578.5,2
20090701|2009-04-27 05:30,27,578.5,579.5,578.5,578.5,3
20090701|2009-04-27 09:30,27,580,594.75,579,590.25,1328
20090701|2009-04-27 10:00,27,591.25,591.5,582.5,584.25,549
20090701|2009-04-27 10:30,27,584.5,584.75,582.5,583.25,192
20090701|2009-04-27 11:00,27,583.75,587.25,583.5,584,432
20090701|2009-04-27 11:30,27,583.25,584.75,580.5,581.25,227
20090701|2009-04-27 12:00,27,581.5,581.5,574,577,1004
20090701|2009-04-27 12:30,27,577,577.5,572.25,573,539
20090701|2009-04-27 13:00,27,572.75,575,571.5,572.5,639
20090701|2009-04-27 18:00,28,571.5,576.5,571.5,575.5,26
20090701|2009-04-27 19:00,28,576.75,576.75,574.25,574.25,22
20090701|2009-04-27 19:30,28,574,574,574,574,1
20090701|2009-04-27 20:00,28,574.5,574.75,573.5,573.5,9
20090701|2009-04-27 21:00,28,573,573.25,572.5,572.5,7
20090701|2009-04-27 21:30,28,574.25,574.25,574.25,574.25,2
20090701|2009-04-28 01:00,28,572,572,572,572,1
20090701|2009-04-28 02:00,28,573.5,574,573.5,574,3
20090701|2009-04-28 02:30,28,577.5,577.5,577.5,577.5,2
20090701|2009-04-28 04:00,28,577.75,577.75,577.75,577.75,1
20090701|2009-04-28 05:30,28,577,577,577,577,1
20090701|2009-04-28 09:30,28,574.75,579.75,574.5,575.75,1406
20090701|2009-04-28 10:00,28,576,579.5,574,575,736
20090701|2009-04-28 10:30,28,574.75,576.75,573.25,576,382
20090701|2009-04-28 11:00,28,575.75,577.75,573.75,574.5,248
20090701|2009-04-28 11:30,28,574.25,574.75,573,573.5,184
20090701|2009-04-28 12:00,28,573.75,576,573.5,575,287
20090701|2009-04-28 12:30,28,575.25,576,572.75,573.25,365
20090701|2009-04-28 13:00,28,573.25,574.5,572.25,572.75,215
20090701|2009-04-28 18:00,29,572.5,572.5,570,570,10
20090701|2009-04-28 19:30,29,572,573.25,572,573.25,22
20090701|2009-04-28 20:00,29,573.5,573.5,573.5,573.5,10
20090701|2009-04-28 22:00,29,574.25,574.25,574.25,574.25,6
20090701|2009-04-29 01:00,29,574.25,574.25,574.25,574.25,4
20090701|2009-04-29 02:00,29,574.25,575.5,574.25,575.5,20
20090701|2009-04-29 02:30,29,576.5,576.5,576.5,576.5,7
20090701|2009-04-29 03:00,29,576.5,576.5,576.5,576.5,1
20090701|2009-04-29 03:30,29,576.5,577.25,576.5,577.25,4
20090701|2009-04-29 04:00,29,576.75,576.75,576.75,576.75,2
20090701|2009-04-29 04:30,29,578,578.25,578,578.25,2
20090701|2009-04-29 05:00,29,579.75,580,579.75,580,4
20090701|2009-04-29 05:30,29,578.5,578.5,578.5,578.5,3
20090701|2009-04-29 09:30,29,581.25,582,577.25,577.75,700
20090701|2009-04-29 10:00,29,578,578.75,576.75,578.25,390
20090701|2009-04-29 10:30,29,578.25,580.5,577.5,577.75,317
20090701|2009-04-29 11:00,29,577.75,578.75,577,577.5,209
20090701|2009-04-29 11:30,29,577.25,580,577,579.25,593
20090701|2009-04-29 12:00,29,579.5,581,578,579.5,730
20090701|2009-04-29 12:30,29,579.5,581.5,579,581.25,352
20090701|2009-04-29 13:00,29,581.5,584.5,581,581,684
20090701|2009-04-29 18:00,30,581,584,580.25,581,69
20090701|2009-04-29 18:30,30,583.25,584,583.25,584,2
20090701|2009-04-29 19:00,30,582.25,583,582,583,3
20090701|2009-04-29 19:30,30,581.5,581.5,581.5,581.5,1
20090701|2009-04-29 20:00,30,581.25,582.25,581.25,582.25,4
20090701|2009-04-29 20:30,30,582.25,582.25,582.25,582.25,2
20090701|2009-04-29 21:00,30,582,582,581.25,581.25,11
20090701|2009-04-29 21:30,30,580.5,580.5,580,580,6
20090701|2009-04-29 22:00,30,580,580.5,580,580,3
20090701|2009-04-29 22:30,30,580,580,580,580,5
20090701|2009-04-29 23:00,30,581.5,581.5,581.5,581.5,1
20090701|2009-04-29 23:30,30,580.5,580.5,580.5,580.5,1
20090701|2009-04-30 02:00,30,584,584,584,584,7
20090701|2009-04-30 02:30,30,584.25,585.5,584.25,585.5,35
20090701|2009-04-30 03:00,30,586.25,586.5,586.25,586.5,2
20090701|2009-04-30 04:00,30,585,585,582.25,583.75,34
20090701|2009-04-30 04:30,30,586.5,586.5,586.5,586.5,2
20090701|2009-04-30 05:00,30,586.5,587.5,586.5,587.5,10
20090701|2009-04-30 05:30,30,586.25,586.25,586.25,586.25,1
20090701|2009-04-30 09:30,30,585.5,592.5,585.25,590.25,1485
20090701|2009-04-30 10:00,30,590,590.75,583.25,585.5,618
20090701|2009-04-30 10:30,30,586.25,586.25,584,584.75,283
20090701|2009-04-30 11:00,30,584.75,585.75,582,583.25,440
20090701|2009-04-30 11:30,30,583.25,583.25,579,580,367
20090701|2009-04-30 12:00,30,580,584.25,580,584,210
20090701|2009-04-30 12:30,30,584.5,588.75,584.5,586,338
20090701|2009-04-30 13:00,30,586,589,582.5,586,724
20090701|2009-04-30 18:00,1,585.5,587.25,585.5,587.25,62
20090701|2009-04-30 18:30,1,587.75,588,585.75,585.75,3
20090701|2009-04-30 19:00,1,587.25,587.25,587,587,7
20090701|2009-04-30 19:30,1,585.25,585.25,585.25,585.25,1
20090701|2009-04-30 22:00,1,586.75,586.75,586.75,586.75,5
20090701|2009-05-01 01:00,1,589,592,589,592,36
20090701|2009-05-01 03:30,1,592,592,592,592,1
20090701|2009-05-01 04:30,1,591,591,591,591,1
20090701|2009-05-01 05:00,1,591,591,587.75,587.75,7
20090701|2009-05-01 05:30,1,586.5,588.75,586.5,588.75,2
20090701|2009-05-01 09:30,1,589,604.5,589,603.5,2431
20090701|2009-05-01 10:00,1,604,608.75,603.75,605.5,1388
20090701|2009-05-01 10:30,1,605,607.25,602,607.25,735
20090701|2009-05-01 11:00,1,607.25,612,606.75,611.75,730
20090701|2009-05-01 11:30,1,611.75,613.5,608,612,1114
20090701|2009-05-01 12:00,1,612,612.5,608.75,611.5,496
20090701|2009-05-01 12:30,1,611.5,617.25,611,617,1099
20090701|2009-05-01 13:00,1,617.25,622.5,613.75,617.5,1587
20090701|2009-05-03 18:00,4,609,611,605.75,607,362
20090701|2009-05-03 18:30,4,607,607,604.75,604.75,20
20090701|2009-05-03 19:00,4,605.25,605.25,605.25,605.25,1
20090701|2009-05-03 19:30,4,606,608.5,606,608.5,18
20090701|2009-05-03 20:00,4,609,610.25,609,609.5,20
20090701|2009-05-03 20:30,4,608.75,608.75,608.75,608.75,2
20090701|2009-05-03 21:00,4,610,610,610,610,2
20090701|2009-05-03 21:30,4,610.25,610.5,610.25,610.5,5
20090701|2009-05-04 00:30,4,610.5,612,610.5,612,14
20090701|2009-05-04 02:30,4,613,614,613,614,22
20090701|2009-05-04 03:30,4,613.75,614.25,613.75,613.75,12
20090701|2009-05-04 04:00,4,614.25,614.25,614.25,614.25,1
20090701|2009-05-04 04:30,4,614.5,614.5,613,613.25,10
20090701|2009-05-04 05:30,4,613.25,613.25,612.25,612.25,11
20090701|2009-05-04 09:30,4,613.5,616.5,596,601,2215
20090701|2009-05-04 10:00,4,601.25,603.25,600,601.75,446
20090701|2009-05-04 10:30,4,601.5,602.5,600.75,601.75,109
20090701|2009-05-04 11:00,4,601.5,602.25,599,599.5,240
20090701|2009-05-04 11:30,4,599.25,599.25,597,597.25,439
20090701|2009-05-04 12:00,4,597.5,597.5,593,593.5,605
20090701|2009-05-04 12:30,4,594.25,598.25,593.25,597.5,419
20090701|2009-05-04 13:00,4,597.25,597.5,595.75,596.5,241
20090701|2009-05-04 18:00,5,596.75,600.5,596.75,597.5,34
20090701|2009-05-04 18:30,5,597,597,597,597,1
20090701|2009-05-04 19:00,5,599.25,599.25,599.25,599.25,1
20090701|2009-05-04 19:30,5,597.5,597.75,597.25,597.75,6
20090701|2009-05-04 20:30,5,597,597.5,596,597.25,11
20090701|2009-05-04 21:00,5,596.75,596.75,596.75,596.75,2
20090701|2009-05-04 21:30,5,597,598,597,598,2
20090701|2009-05-04 22:00,5,598.5,598.5,598.5,598.5,5
20090701|2009-05-04 22:30,5,598.75,598.75,598.75,598.75,1
20090701|2009-05-05 01:30,5,598.75,598.75,598.75,598.75,2
20090701|2009-05-05 02:00,5,599.75,599.75,599.75,599.75,2
20090701|2009-05-05 02:30,5,601.5,601.75,601.5,601.75,2
20090701|2009-05-05 04:00,5,601.75,601.75,601.75,601.75,3
20090701|2009-05-05 04:30,5,601.75,602.5,601.75,602.5,18
20090701|2009-05-05 05:00,5,603.25,603.75,603.25,603.5,4
20090701|2009-05-05 05:30,5,602.25,603.5,602.25,603.5,12
20090701|2009-05-05 09:30,5,603,603.75,596.5,597.5,1084
20090701|2009-05-05 10:00,5,597,603.5,597,599.5,493
20090701|2009-05-05 10:30,5,600,603,600,601.25,255
20090701|2009-05-05 11:00,5,601.25,601.25,599,601,259
20090701|2009-05-05 11:30,5,601.25,603.25,600.75,601,168
20090701|2009-05-05 12:00,5,601.5,607.25,600.75,604.75,379
20090701|2009-05-05 12:30,5,604.5,604.75,598.75,598.75,398
20090701|2009-05-05 13:00,5,599,601.5,598,598,495
20090701|2009-05-05 18:00,6,597,598.75,597,597.5,43
20090701|2009-05-05 18:30,6,597,597,597,597,1
20090701|2009-05-05 19:00,6,597.25,597.5,595,596.25,24
20090701|2009-05-05 19:30,6,596,596,596,596,9
20090701|2009-05-05 20:00,6,596.5,597,595,597,18
20090701|2009-05-05 20:30,6,598,599,596.25,596.25,12
20090701|2009-05-05 21:00,6,595.75,595.75,595.5,595.5,3
20090701|2009-05-05 22:00,6,595.5,595.5,595.5,595.5,2
20090701|2009-05-06 00:30,6,597.25,597.25,597.25,597.25,1
20090701|2009-05-06 02:00,6,598,598,598,598,3
20090701|2009-05-06 03:00,6,598.5,599.5,598.5,599.25,13
20090701|2009-05-06 03:30,6,599,599,599,599,3
20090701|2009-05-06 04:00,6,599.25,599.5,599,599.5,11
20090701|2009-05-06 04:30,6,599.5,599.5,598.5,599.5,8
20090701|2009-05-06 05:00,6,599,599.5,599,599.5,3
20090701|2009-05-06 05:30,6,599.5,599.5,599.5,599.5,12
20090701|2009-05-06 09:30,6,601.25,606.5,598.5,600.5,1060
20090701|2009-05-06 10:00,6,600.25,601.75,596.25,596.25,1156
20090701|2009-05-06 10:30,6,596.75,602,596.75,601.5,364
20090701|2009-05-06 11:00,6,601.5,604,601.5,603.75,247
20090701|2009-05-06 11:30,6,603.5,603.75,599.75,600.5,267
20090701|2009-05-06 12:00,6,600.75,602.75,599.75,602.75,228
20090701|2009-05-06 12:30,6,602.25,604.5,600.25,604.25,275
20090701|2009-05-06 13:00,6,604.25,606.5,602,604.5,838
20090701|2009-05-06 18:00,7,607,609.5,606.75,607,66
20090701|2009-05-06 18:30,7,607.75,613.75,606.75,612.5,88
20090701|2009-05-06 19:00,7,613.5,614.5,611,611,21
20090701|2009-05-06 19:30,7,610.75,611.75,610.75,611.75,5
20090701|2009-05-06 20:00,7,611.75,611.75,610.75,611.75,36
20090701|2009-05-06 20:30,7,612,613.5,612,612.75,6
20090701|2009-05-06 21:00,7,613,613.25,611.75,611.75,23
20090701|2009-05-06 21:30,7,610.25,610.25,610.25,610.25,48
20090701|2009-05-06 22:00,7,610,610,608.5,609.25,22
20090701|2009-05-06 22:30,7,610,610,609.5,609.5,12
20090701|2009-05-06 23:00,7,610,610,610,610,1
20090701|2009-05-06 23:30,7,610.5,610.5,610.5,610.5,2
20090701|2009-05-07 00:30,7,610,610.5,610,610.5,3
20090701|2009-05-07 01:00,7,610.25,610.25,610.25,610.25,3
20090701|2009-05-07 01:30,7,611,611,611,611,1
20090701|2009-05-07 02:00,7,610,610,610,610,9
20090701|2009-05-07 02:30,7,610,610,607.5,607.5,34
20090701|2009-05-07 03:00,7,608.5,609.25,608.5,609.25,8
20090701|2009-05-07 03:30,7,609.5,609.5,609.5,609.5,5
20090701|2009-05-07 05:00,7,611,612,611,612,14
20090701|2009-05-07 05:30,7,611.5,611.5,611,611,10
20090701|2009-05-07 09:30,7,611,612,602.25,611,1791
20090701|2009-05-07 10:00,7,611,619,610.75,614.5,1289
20090701|2009-05-07 10:30,7,614.25,617,613.5,616.5,976
20090701|2009-05-07 11:00,7,616.25,624,616.25,621.75,1699
20090701|2009-05-07 11:30,7,622,622.75,617.5,617.75,817
20090701|2009-05-07 12:00,7,617.75,619,617,617,514
20090701|2009-05-07 12:30,7,617,617.25,609.25,611.5,951
20090701|2009-05-07 13:00,7,611.75,618.5,611,612.25,509
20090701|2009-05-07 18:00,8,612,612,609.5,609.5,106
20090701|2009-05-07 18:30,8,609.5,609.75,609,609.75,38
20090701|2009-05-07 19:00,8,610.5,610.5,610,610,11
20090701|2009-05-07 19:30,8,610.75,610.75,610.5,610.75,23
20090701|2009-05-07 20:00,8,611.75,613,611.25,613,10
20090701|2009-05-07 20:30,8,612.5,612.5,612,612,4
20090701|2009-05-07 21:00,8,611.75,611.75,611.25,611.5,8
20090701|2009-05-07 21:30,8,611.5,611.5,610.75,610.75,5
20090701|2009-05-07 23:30,8,611.25,611.25,611.25,611.25,1
20090701|2009-05-08 00:00,8,611.75,611.75,611.75,611.75,1
20090701|2009-05-08 00:30,8,612,613,612,613,49
20090701|2009-05-08 01:00,8,612.75,612.75,612,612.75,36
20090701|2009-05-08 02:00,8,612.75,612.75,612.75,612.75,1
20090701|2009-05-08 03:30,8,612,613.5,612,613.5,15
20090701|2009-05-08 04:00,8,613.75,614,613.75,614,11
20090701|2009-05-08 04:30,8,613.75,614.5,613.75,614.5,39
20090701|2009-05-08 05:00,8,615,616,615,616,12
20090701|2009-05-08 05:30,8,616,618,616,618,8
20090701|2009-05-08 09:30,8,620,626,619.5,624.75,1900
20090701|2009-05-08 10:00,8,625,631,622.75,630.5,1066
20090701|2009-05-08 10:30,8,630.25,631.25,627.5,630.75,552
20090701|2009-05-08 11:00,8,630.75,632,628.75,629.25,568
20090701|2009-05-08 11:30,8,629.25,632.25,626.75,629,589
20090701|2009-05-08 12:00,8,629,631.25,629,630,285
20090701|2009-05-08 12:30,8,630,632.5,629.75,631,377
20090701|2009-05-08 13:00,8,631,635,629.75,632.5,738
20090701|2009-05-10 18:00,11,631.25,632.75,629.75,632.75,44
20090701|2009-05-10 18:30,11,632.75,633,631,632.75,49
20090701|2009-05-10 19:00,11,630.5,632,630.5,632,5
20090701|2009-05-10 19:30,11,632.25,632.25,630.75,631.25,8
20090701|2009-05-10 20:00,11,630.5,630.5,627.5,628,34
20090701|2009-05-10 20:30,11,628,628,627.5,628,27
20090701|2009-05-10 21:00,11,628,630.5,627,630.5,31
20090701|2009-05-10 21:30,11,631,631,631,631,8
20090701|2009-05-10 22:00,11,628.5,628.5,628.25,628.25,2
20090701|2009-05-11 00:30,11,631,631,631,631,3
20090701|2009-05-11 01:00,11,631,631,630.75,630.75,4
20090701|2009-05-11 02:00,11,631,631,631,631,5
20090701|2009-05-11 02:30,11,630,630,629.5,629.5,12
20090701|2009-05-11 03:00,11,630.5,630.5,630.5,630.5,1
20090701|2009-05-11 03:30,11,630.75,630.75,630.75,630.75,1
20090701|2009-05-11 04:00,11,630.5,630.5,630.5,630.5,1
20090701|2009-05-11 05:00,11,631.25,631.25,630.5,630.5,57
20090701|2009-05-11 05:30,11,631,633,630.5,631.5,31
20090701|2009-05-11 09:30,11,630.25,638.5,629.75,634.25,2386
20090701|2009-05-11 10:00,11,634,634.75,632,634.25,589
20090701|2009-05-11 10:30,11,634,635,631.25,632.5,339
20090701|2009-05-11 11:00,11,632,632,627.5,629.25,588
20090701|2009-05-11 11:30,11,629,630.75,626.75,629.75,245
20090701|2009-05-11 12:00,11,629,634.75,628.75,632.75,409
20090701|2009-05-11 12:30,11,632.75,637.5,632.25,635.75,578
20090701|2009-05-11 13:00,11,635.75,637.25,633.5,634,515
20090701|2009-05-11 18:00,12,633.5,635,633.5,635,59
20090701|2009-05-11 18:30,12,635,635,634.25,634.25,7
20090701|2009-05-11 19:00,12,634,636.75,634,636.75,21
20090701|2009-05-11 20:00,12,635.75,635.75,634.25,634.25,8
20090701|2009-05-11 21:00,12,634.25,634.25,634.25,634.25,37
20090701|2009-05-11 21:30,12,634.25,635.25,634.25,635.25,15
20090701|2009-05-11 22:00,12,635.25,635.25,635,635,17
20090701|2009-05-11 22:30,12,635,635,635,635,2
20090701|2009-05-11 23:00,12,635,635,635,635,1
20090701|2009-05-12 00:30,12,635,635,635,635,2
20090701|2009-05-12 01:30,12,635,635,635,635,7
20090701|2009-05-12 02:00,12,635,635,635,635,14
20090701|2009-05-12 02:30,12,635.25,635.25,635.25,635.25,1
20090701|2009-05-12 03:00,12,636.25,636.75,636.25,636.25,6
20090701|2009-05-12 03:30,12,636.25,637.75,636.25,637.75,19
20090701|2009-05-12 04:00,12,638,638,637,638,8
20090701|2009-05-12 05:00,12,638.25,638.75,638.25,638.75,8
20090701|2009-05-12 05:30,12,637,637,637,637,1
20090701|2009-05-12 09:30,12,640.25,642.5,627.75,632,4329
20090701|2009-05-12 10:00,12,631.75,635.75,631.5,633.75,488
20090701|2009-05-12 10:30,12,633.5,634.25,632,633.5,235
20090701|2009-05-12 11:00,12,633.75,634,623,626,1002
20090701|2009-05-12 11:30,12,626.25,629,625.75,627,104
20090701|2009-05-12 12:00,12,626.25,632.25,626.25,631.25,219
20090701|2009-05-12 12:30,12,631.25,638.5,630.75,633,735
20090701|2009-05-12 13:00,12,633.5,639.5,633,638,623
20090701|2009-05-12 18:00,13,633.75,638,633.75,638,112
20090701|2009-05-12 18:30,13,638.5,644,638.5,644,78
20090701|2009-05-12 19:00,13,641,643.75,641,643.75,7
20090701|2009-05-12 19:30,13,644.5,646,643,643,67
20090701|2009-05-12 20:00,13,643,643,642,642,3
20090701|2009-05-12 21:00,13,642,642.25,642,642.25,7
20090701|2009-05-12 21:30,13,642.5,642.5,642,642,2
20090701|2009-05-12 23:30,13,642,642,642,642,4
20090701|2009-05-13 00:30,13,641,641,641,641,1
20090701|2009-05-13 01:30,13,641.5,641.5,641,641,10
20090701|2009-05-13 02:30,13,640.5,640.5,640.5,640.5,7
20090701|2009-05-13 03:00,13,640,640,640,640,3
20090701|2009-05-13 04:00,13,640.25,641,640.25,641,5
20090701|2009-05-13 04:30,13,641,641,641,641,3
20090701|2009-05-13 05:00,13,641,641,641,641,1
20090701|2009-05-13 05:30,13,640,640,639.75,639.75,3
20090701|2009-05-13 09:30,13,639.75,644.75,637.5,639.5,2266
20090701|2009-05-13 10:00,13,639.75,644,635.75,636.5,789
20090701|2009-05-13 10:30,13,636.75,639.25,636,636,577
20090701|2009-05-13 11:00,13,636,637.75,633.75,635.75,547
20090701|2009-05-13 11:30,13,635.5,640,635.5,636,434
20090701|2009-05-13 12:00,13,636,637,633,634.5,404
20090701|2009-05-13 12:30,13,634.75,636.5,631.5,634.5,499
20090701|2009-05-13 13:00,13,634.5,641.5,634,634,751
20090701|2009-05-13 18:00,14,636.5,637,632,633,62
20090701|2009-05-13 18:30,14,633.5,633.5,629.5,629.5,66
20090701|2009-05-13 19:00,14,630.5,630.75,629.75,630.75,13
20090701|2009-05-13 19:30,14,632.25,632.25,632.25,632.25,1
20090701|2009-05-13 20:00,14,631.5,631.5,631.5,631.5,1
20090701|2009-05-13 20:30,14,631.5,631.5,630,631.5,9
20090701|2009-05-13 21:00,14,632,632.75,632,632.75,2
20090701|2009-05-13 22:30,14,633,633,633,633,5
20090701|2009-05-14 00:30,14,633,633,631.75,631.75,3
20090701|2009-05-14 01:00,14,631.5,631.5,631.5,631.5,1
20090701|2009-05-14 02:00,14,632,632,632,632,2
20090701|2009-05-14 02:30,14,631.5,631.5,631.5,631.5,1
20090701|2009-05-14 03:30,14,632,632,632,632,21
20090701|2009-05-14 04:00,14,632,632.5,632,632.5,3
20090701|2009-05-14 05:00,14,632.5,632.75,632,632,9
20090701|2009-05-14 05:30,14,632,632,630.75,631,16
20090701|2009-05-14 09:30,14,633.25,640,631.75,636.75,1533
20090701|2009-05-14 10:00,14,636.75,637.75,635.25,636.5,429
20090701|2009-05-14 10:30,14,636.25,639.75,636.25,638.5,272
20090701|2009-05-14 11:00,14,638.5,644.75,638.5,641.25,863
20090701|2009-05-14 11:30,14,641.25,643,640.75,642,509
20090701|2009-05-14 12:00,14,642,644.5,641,641,443
20090701|2009-05-14 12:30,14,641.25,644.25,641,642,274
20090701|2009-05-14 13:00,14,642,645,641.25,643,633
20090701|2009-05-14 18:00,15,641.75,642.5,641.25,641.25,33
20090701|2009-05-14 18:30,15,642,642,642,642,8
20090701|2009-05-14 19:30,15,642.75,643,642.75,643,4
20090701|2009-05-14 20:00,15,643,643,643,643,3
20090701|2009-05-14 20:30,15,643.5,644.75,643.5,644.5,32
20090701|2009-05-14 21:00,15,644,645,644,645,10
20090701|2009-05-14 21:30,15,644.25,644.25,644.25,644.25,1
20090701|2009-05-14 22:00,15,644,644,643.25,644,3
20090701|2009-05-14 23:30,15,645,645,645,645,1
20090701|2009-05-15 00:30,15,643.25,643.25,643.25,643.25,4
20090701|2009-05-15 01:00,15,643.25,643.25,643,643,13
20090701|2009-05-15 02:30,15,643.25,643.25,643,643,14
20090701|2009-05-15 04:30,15,643.5,643.5,641.75,641.75,30
20090701|2009-05-15 05:00,15,641.75,641.75,640,640,15
20090701|2009-05-15 05:30,15,641.25,641.25,641.25,641.25,2
20090701|2009-05-15 09:30,15,641,644.25,640,644,1274
20090701|2009-05-15 10:00,15,643.75,644,639,639.75,819
20090701|2009-05-15 10:30,15,639.75,640.75,636.5,638,859
20090701|2009-05-15 11:00,15,637.5,638,636,637.5,329
20090701|2009-05-15 11:30,15,637.25,637.25,633.75,635.75,362
20090701|2009-05-15 12:00,15,636.25,637.25,635.75,636,147
20090701|2009-05-15 12:30,15,636.25,636.5,630.5,630.75,851
20090701|2009-05-15 13:00,15,630.75,634.5,628.75,628.75,553
20090701|2009-05-17 18:00,18,630.75,630.75,625,629,292
20090701|2009-05-17 18:30,18,627,628,623.5,623.5,60
20090701|2009-05-17 19:00,18,623.75,623.75,621.75,623,79
20090701|2009-05-17 19:30,18,622,622,620,621.75,132
20090701|2009-05-17 20:00,18,622.25,622.25,620,620.5,90
20090701|2009-05-17 20:30,18,623.5,623.5,622.5,622.5,25
20090701|2009-05-17 21:00,18,622.75,623,622.75,623,6
20090701|2009-05-17 21:30,18,624,624,623,623,59
20090701|2009-05-17 22:30,18,623,623,623,623,2
20090701|2009-05-17 23:30,18,624.75,625.25,624.75,625.25,7
20090701|2009-05-18 00:00,18,624.25,624.25,624.25,624.25,2
20090701|2009-05-18 00:30,18,625.5,625.5,625.5,625.5,1
20090701|2009-05-18 01:00,18,627,627,627,627,5
20090701|2009-05-18 02:30,18,627.5,627.5,627.5,627.5,1
20090701|2009-05-18 03:00,18,626.5,627.75,626.25,627.75,7
20090701|2009-05-18 03:30,18,627.75,627.75,626.5,626.5,55
20090701|2009-05-18 04:00,18,627.5,627.5,627.25,627.25,3
20090701|2009-05-18 04:30,18,628,628,628,628,2
20090701|2009-05-18 05:00,18,627,627,627,627,5
20090701|2009-05-18 05:30,18,627,627.5,627,627.5,13
20090701|2009-05-18 09:30,18,626.5,639,626.5,638.5,2023
20090701|2009-05-18 10:00,18,639,639,634,635.25,1034
20090701|2009-05-18 10:30,18,635.25,639,635,637.5,339
20090701|2009-05-18 11:00,18,637.25,646,637,644.25,1034
20090701|2009-05-18 11:30,18,644.5,648.75,640.75,641.5,709
20090701|2009-05-18 12:00,18,642.25,644.25,640.5,641.5,351
20090701|2009-05-18 12:30,18,641.25,650,641.25,648.75,659
20090701|2009-05-18 13:00,18,649,653,642.75,642.75,656
20090701|2009-05-18 18:00,19,642.25,647,642.25,644.5,87
20090701|2009-05-18 18:30,19,645,646,644.5,646,12
20090701|2009-05-18 19:00,19,647,647,646,646,4
20090701|2009-05-18 19:30,19,644,644.75,643.5,643.5,23
20090701|2009-05-18 20:00,19,641.75,642.5,641.25,642.5,5
20090701|2009-05-18 20:30,19,641.5,641.5,641.25,641.25,3
20090701|2009-05-18 21:00,19,641.25,641.25,638,638,47
20090701|2009-05-18 21:30,19,639.5,639.75,639.25,639.75,15
20090701|2009-05-18 22:30,19,639.75,639.75,639.75,639.75,2
20090701|2009-05-18 23:00,19,639.75,639.75,639.75,639.75,3
20090701|2009-05-18 23:30,19,639.75,639.75,639.75,639.75,1
20090701|2009-05-19 01:00,19,639.5,639.5,639.5,639.5,18
20090701|2009-05-19 01:30,19,639.5,640,639.5,640,49
20090701|2009-05-19 02:00,19,640,641.25,640,641.25,36
20090701|2009-05-19 02:30,19,641.5,642,641.5,642,59
20090701|2009-05-19 03:00,19,642,642.5,642,642.5,83
20090701|2009-05-19 03:30,19,642.5,642.5,642.5,642.5,1
20090701|2009-05-19 04:00,19,643.5,643.75,643.5,643.75,4
20090701|2009-05-19 04:30,19,644,644.25,644,644.25,19
20090701|2009-05-19 05:00,19,644.25,644.25,644.25,644.25,23
20090701|2009-05-19 05:30,19,645,646,644.25,644.25,58
20090701|2009-05-19 09:30,19,645.5,646.75,640.5,641.75,1953
20090701|2009-05-19 10:00,19,641.5,644.5,640,643.5,835
20090701|2009-05-19 10:30,19,643.25,648.5,642.5,647.75,938
20090701|2009-05-19 11:00,19,647.75,648,644,648,441
20090701|2009-05-19 11:30,19,648,650,644.5,645.25,496
20090701|2009-05-19 12:00,19,645,645.25,642,643.5,263
20090701|2009-05-19 12:30,19,643.5,643.75,641.75,643.5,207
20090701|2009-05-19 13:00,19,642.25,643.75,640.5,643.25,235
20090701|2009-05-19 18:00,20,640.5,642.5,640,641.5,59
20090701|2009-05-19 18:30,20,641.25,641.25,640,640,8
20090701|2009-05-19 19:00,20,640,640.75,640,640.75,11
20090701|2009-05-19 19:30,20,640.25,641,640.25,641,5
20090701|2009-05-19 21:00,20,641,641,640,640.25,9
20090701|2009-05-19 22:00,20,642,642,642,642,1
20090701|2009-05-19 22:30,20,642.25,642.5,642.25,642.5,4
20090701|2009-05-19 23:00,20,642.5,643,642,643,23
20090701|2009-05-19 23:30,20,643.25,643.25,642.25,643.25,12
20090701|2009-05-20 00:00,20,643.25,643.75,643.25,643.75,4
20090701|2009-05-20 00:30,20,643.75,643.75,643.75,643.75,1
20090701|2009-05-20 02:30,20,642.5,644,641.5,644,8
20090701|2009-05-20 03:00,20,644,644,644,644,2
20090701|2009-05-20 05:30,20,644,646,644,646,8
20090701|2009-05-20 09:30,20,651.5,659,651.25,655,2120
20090701|2009-05-20 10:00,20,655,656.5,650.5,652,587
20090701|2009-05-20 10:30,20,652.25,654,649.75,650.25,325
20090701|2009-05-20 11:00,20,650.25,651.75,645.75,647,522
20090701|2009-05-20 11:30,20,647.25,649,645.5,647.25,312
20090701|2009-05-20 12:00,20,647,650.25,646.75,649.5,253
20090701|2009-05-20 12:30,20,649.5,654,648.25,653.75,316
20090701|2009-05-20 13:00,20,653.25,653.25,649.75,651,473
20090701|2009-05-20 18:00,21,648.75,650.25,648.5,650,146
20090701|2009-05-20 18:30,21,650.25,650.25,650,650.25,3
20090701|2009-05-20 19:00,21,650.25,650.5,650.25,650.5,5
20090701|2009-05-20 19:30,21,649.25,650.25,649.25,650.25,2
20090701|2009-05-20 20:00,21,649.25,649.25,649.25,649.25,2
20090701|2009-05-20 20:30,21,649.75,649.75,649.75,649.75,4
20090701|2009-05-20 21:00,21,650,650.25,649.75,649.75,3
20090701|2009-05-20 21:30,21,650,650.25,649.75,650,5
20090701|2009-05-20 22:30,21,649.5,650.25,649.5,650.25,4
20090701|2009-05-21 00:30,21,650.5,650.5,650.5,650.5,1
20090701|2009-05-21 01:30,21,650.75,651,650.75,651,8
20090701|2009-05-21 02:00,21,651,653,651,653,18
20090701|2009-05-21 03:30,21,650.5,650.5,648,648,7
20090701|2009-05-21 05:00,21,647.25,647.25,647.25,647.25,3
20090701|2009-05-21 05:30,21,646,646,643,645.75,35
20090701|2009-05-21 09:30,21,647.5,649,639.25,643.25,2031
20090701|2009-05-21 10:00,21,643.5,644.25,641.25,643.5,531
20090701|2009-05-21 10:30,21,643.5,649,643.5,646.5,462
20090701|2009-05-21 11:00,21,647,650,647,648,280
20090701|2009-05-21 11:30,21,648,650.25,646,649.75,424
20090701|2009-05-21 12:00,21,649.75,654,648.25,652.25,192
20090701|2009-05-21 12:30,21,652.5,653.25,647.75,651,357
20090701|2009-05-21 13:00,21,651.75,652.25,646.5,647,206
20090701|2009-05-21 18:00,22,646,652,646,651.5,52
20090701|2009-05-21 18:30,22,650.75,650.75,650.75,650.75,4
20090701|2009-05-21 19:30,22,652.25,652.25,652.25,652.25,3
20090701|2009-05-21 20:30,22,652.5,652.5,652.5,652.5,2
20090701|2009-05-21 21:00,22,653,656.25,653,656.25,78
20090701|2009-05-21 21:30,22,655.75,656,655.75,656,7
20090701|2009-05-21 22:30,22,656,656,656,656,5
20090701|2009-05-21 23:00,22,655,655,654.75,654.75,7
20090701|2009-05-22 00:00,22,654.75,654.75,654.75,654.75,1
20090701|2009-05-22 00:30,22,654.75,654.75,654.75,654.75,1
20090701|2009-05-22 02:30,22,654.5,656.5,654.5,656.5,18
20090701|2009-05-22 04:30,22,654.75,654.75,654.75,654.75,1
20090701|2009-05-22 05:30,22,655.5,655.5,655.5,655.5,2
20090701|2009-05-22 09:30,22,656.75,662,654.25,660.25,1243
20090701|2009-05-22 10:00,22,660,661.75,656.75,658,830
20090701|2009-05-22 10:30,22,658,663.25,657.25,661,573
20090701|2009-05-22 11:00,22,661,667.5,661,665.75,891
20090701|2009-05-22 11:30,22,666,666.75,661.5,663.5,291
20090701|2009-05-22 12:00,22,663.5,666.5,662.75,665.25,335
20090701|2009-05-22 12:30,22,665.25,665.25,660,660.75,713
20090701|2009-05-22 13:00,22,660.75,663,658.25,662.25,543
20090701|2009-05-25 18:00,26,658.5,661.25,657.5,660.25,64
20090701|2009-05-25 18:30,26,661.75,663.75,661.75,662.25,31
20090701|2009-05-25 19:00,26,664,666,664,666,26
20090701|2009-05-25 19:30,26,666.75,667.5,666.5,666.5,23
20090701|2009-05-25 20:00,26,667,667.75,667,667.75,3
20090701|2009-05-25 20:30,26,667.25,667.75,666.5,666.5,5
20090701|2009-05-25 21:00,26,666.5,666.5,665,665,4
20090701|2009-05-25 23:00,26,663.5,663.5,663.5,663.5,1
20090701|2009-05-26 01:00,26,663,663,663,663,1
20090701|2009-05-26 01:30,26,663.75,663.75,661.5,661.5,8
20090701|2009-05-26 02:00,26,661.5,661.5,655.75,656.5,41
20090701|2009-05-26 02:30,26,656.25,656.25,655.5,655.5,9
20090701|2009-05-26 03:30,26,655.5,655.5,653,653,20
20090701|2009-05-26 04:00,26,653,653,653,653,5
20090701|2009-05-26 04:30,26,653,653,653,653,2
20090701|2009-05-26 05:00,26,654.5,655,653.25,654.5,31
20090701|2009-05-26 05:30,26,655.25,656,655.25,656,11
20090701|2009-05-26 09:30,26,663.5,667,659.5,663.5,1338
20090701|2009-05-26 10:00,26,664.25,667.25,662,666,464
20090701|2009-05-26 10:30,26,665.5,665.75,660.25,662.75,237
20090701|2009-05-26 11:00,26,662.75,663.25,657.25,660.5,297
20090701|2009-05-26 11:30,26,660,662,660,661,368
20090701|2009-05-26 12:00,26,661,661.25,655.5,658,491
20090701|2009-05-26 12:30,26,658.5,663.25,656,662.5,316
20090701|2009-05-26 13:00,26,663,664,659.5,662,424
20090701|2009-05-26 18:00,27,661.75,667,661.75,664.25,87
20090701|2009-05-26 18:30,27,664.75,666.5,664.75,666,10
20090701|2009-05-26 19:00,27,666,666,666,666,2
20090701|2009-05-26 20:00,27,664.5,664.5,663.75,663.75,4
20090701|2009-05-26 20:30,27,664.75,664.75,663.75,663.75,3
20090701|2009-05-26 21:00,27,663.75,663.75,663.75,663.75,3
20090701|2009-05-26 21:30,27,663.25,663.25,661,661,17
20090701|2009-05-26 22:00,27,661.5,661.5,661.5,661.5,1
20090701|2009-05-26 22:30,27,663,663,663,663,1
20090701|2009-05-27 01:00,27,663,663,662.5,662.5,16
20090701|2009-05-27 03:30,27,664,667,664,667,13
20090701|2009-05-27 04:30,27,667,667,667,667,1
20090701|2009-05-27 05:30,27,667.5,668,667.5,668,20
20090701|2009-05-27 09:30,27,669.75,670.75,664.25,670.75,1625
20090701|2009-05-27 10:00,27,670.75,673,667.5,669.5,820
20090701|2009-05-27 10:30,27,669.5,673.5,669.5,671.75,1069
20090701|2009-05-27 11:00,27,672,674.5,671,674,1425
20090701|2009-05-27 11:30,27,673.75,676.5,673.25,675.5,919
20090701|2009-05-27 12:00,27,675.75,678,675.25,675.5,654
20090701|2009-05-27 12:30,27,675.5,678.5,674.25,677.25,375
20090701|2009-05-27 13:00,27,677.25,678.25,673.25,675.5,709
20090701|2009-05-27 18:00,28,674,674,671,671.25,58
20090701|2009-05-27 18:30,28,672.5,672.5,671,671,5
20090701|2009-05-27 19:00,28,670.5,670.5,669.75,669.75,13
20090701|2009-05-27 19:30,28,669,669,668.75,668.75,4
20090701|2009-05-27 20:00,28,669.75,669.75,669,669,7
20090701|2009-05-27 20:30,28,670,670,670,670,3
20090701|2009-05-27 21:00,28,670,670,670,670,19
20090701|2009-05-27 21:30,28,670,670,670,670,4
20090701|2009-05-27 22:00,28,670,670,670,670,8
20090701|2009-05-27 22:30,28,670,671,670,671,11
20090701|2009-05-28 04:00,28,673,673,673,673,6
20090701|2009-05-28 05:00,28,672.25,672.25,672.25,672.25,1
20090701|2009-05-28 05:30,28,671,673,671,671,11
20090701|2009-05-28 09:30,28,673.5,686.5,671.25,685.25,2298
20090701|2009-05-28 10:00,28,685.75,694.75,685.75,693.25,1364
20090701|2009-05-28 10:30,28,693.25,695.75,690,692.25,1327
20090701|2009-05-28 11:00,28,692.5,692.75,689.75,691.25,385
20090701|2009-05-28 11:30,28,691,692,680.75,682.75,775
20090701|2009-05-28 12:00,28,683,689,682.75,688.25,434
20090701|2009-05-28 12:30,28,688.5,688.5,680,680.25,534
20090701|2009-05-28 13:00,28,680.75,683.75,679.75,681.75,512
20090701|2009-05-28 18:00,29,680.25,680.75,679,679,35
20090701|2009-05-28 18:30,29,678,678,677.75,677.75,2
20090701|2009-05-28 19:00,29,677,677,677,677,1
20090701|2009-05-28 20:00,29,677,677,677,677,5
20090701|2009-05-28 20:30,29,677,678.25,675,676.25,17
20090701|2009-05-28 21:00,29,677.5,678.5,677.5,678.5,7
20090701|2009-05-28 21:30,29,678.5,678.5,678.5,678.5,3
20090701|2009-05-28 22:00,29,678.5,679,678.5,679,2
20090701|2009-05-28 23:00,29,680,680,680,680,8
20090701|2009-05-28 23:30,29,680,680,680,680,2
20090701|2009-05-29 00:00,29,680.5,681,680.5,681,15
20090701|2009-05-29 01:00,29,682,683,682,683,4
20090701|2009-05-29 01:30,29,684.75,685,684.75,685,4
20090701|2009-05-29 02:00,29,685,685,685,685,2
20090701|2009-05-29 02:30,29,685,685,685,685,1
20090701|2009-05-29 03:00,29,685,685,685,685,1
20090701|2009-05-29 03:30,29,686.25,687.25,686.25,687.25,4
20090701|2009-05-29 04:00,29,688,688,688,688,27
20090701|2009-05-29 04:30,29,688,688,688,688,1
20090701|2009-05-29 05:00,29,687,687,687,687,1
20090701|2009-05-29 05:30,29,686,688.5,686,686.75,16
20090701|2009-05-29 09:30,29,690.25,694.75,689,689.5,1535
20090701|2009-05-29 10:00,29,689.75,693.25,687.75,693,521
20090701|2009-05-29 10:30,29,692.75,694,691.75,692.5,342
20090701|2009-05-29 11:00,29,692.5,693,690.25,691.75,473
20090701|2009-05-29 11:30,29,691.5,692.75,690.5,692,126
20090701|2009-05-29 12:00,29,692.25,693.75,691.5,692.75,266
20090701|2009-05-29 12:30,29,692.75,693.25,690,690.5,777
20090701|2009-05-29 13:00,29,690.75,692,685.25,686.75,784
20090701|2009-05-31 18:00,1,687.25,690.75,685.75,690.75,69
20090701|2009-05-31 18:30,1,691.5,692,689.25,689.25,10
20090701|2009-05-31 19:00,1,689.25,689.25,689.25,689.25,9
20090701|2009-05-31 19:30,1,689.25,689.25,689.25,689.25,2
20090701|2009-05-31 20:00,1,689.75,690.75,689.75,690.5,7
20090701|2009-05-31 20:30,1,691,691,691,691,2
20090701|2009-05-31 21:00,1,691.25,692,691.25,692,6
20090701|2009-05-31 21:30,1,692,692,692,692,8
20090701|2009-05-31 22:30,1,691.5,691.5,691,691,11
20090701|2009-05-31 23:30,1,692.25,693,692.25,693,16
20090701|2009-06-01 00:00,1,693,694,693,694,9
20090701|2009-06-01 00:30,1,694,694.75,694,694.75,16
20090701|2009-06-01 02:00,1,694.75,695.75,694.75,695.75,88
20090701|2009-06-01 03:00,1,695.75,696,695.75,696,14
20090701|2009-06-01 03:30,1,696.25,698,696.25,698,46
20090701|2009-06-01 04:00,1,697.5,697.5,697.5,697.5,3
20090701|2009-06-01 04:30,1,697.5,697.5,696.5,696.5,7
20090701|2009-06-01 05:30,1,697.25,698.5,697,698.5,18
20090701|2009-06-01 09:30,1,700,708.75,698.5,708.75,2278
20090701|2009-06-01 10:00,1,708.5,716.25,708.5,714.25,1587
20090701|2009-06-01 10:30,1,714.5,720.75,714,720.75,736
20090701|2009-06-01 11:00,1,719.75,725.5,719,723,1104
20090701|2009-06-01 11:30,1,723.25,727.25,718.5,719.25,824
20090701|2009-06-01 12:00,1,719.5,726.5,719.5,725.25,490
20090701|2009-06-01 12:30,1,725,725.25,715,719.75,671
20090701|2009-06-01 13:00,1,718.75,727,717.25,726.5,1042
20090701|2009-06-01 18:00,2,725.5,725.5,717.5,722,95
20090701|2009-06-01 18:30,2,722,722,720.25,720.5,6
20090701|2009-06-01 19:00,2,721,721.5,720,720,12
20090701|2009-06-01 19:30,2,719,719.75,718,719.75,21
20090701|2009-06-01 20:00,2,720.25,721.5,720.25,721.5,2
20090701|2009-06-01 20:30,2,721.75,722.5,721.25,722.5,10
20090701|2009-06-01 21:00,2,722.5,723,722.5,722.75,5
20090701|2009-06-01 21:30,2,722.75,723,722.75,722.75,10
20090701|2009-06-01 22:00,2,723.5,724,723.5,724,12
20090701|2009-06-01 23:30,2,721.75,721.75,721.75,721.75,8
20090701|2009-06-02 00:30,2,720,720,720,720,3
20090701|2009-06-02 01:00,2,720.75,720.75,720.75,720.75,1
20090701|2009-06-02 01:30,2,719.5,719.5,719,719,3
20090701|2009-06-02 02:00,2,719,719,718.5,718.5,2
20090701|2009-06-02 03:30,2,718,718,718,718,49
20090701|2009-06-02 04:00,2,717.5,717.5,717.25,717.25,15
20090701|2009-06-02 04:30,2,717,718.25,717,718.25,12
20090701|2009-06-02 05:00,2,717,717,717,717,13
20090701|2009-06-02 05:30,2,717,717.5,717,717,26
20090701|2009-06-02 09:30,2,721.25,721.5,714,717,2738
20090701|2009-06-02 10:00,2,717.25,717.25,713.5,714.75,739
20090701|2009-06-02 10:30,2,715,719.75,714,719.75,571
20090701|2009-06-02 11:00,2,719.5,722,711.5,713.25,703
20090701|2009-06-02 11:30,2,713.75,715.25,712,714.5,290
20090701|2009-06-02 12:00,2,714.75,716,712,712,326
20090701|2009-06-02 12:30,2,711.5,716.75,708.75,715.5,671
20090701|2009-06-02 13:00,2,715.25,722.25,715,721.25,503
20090701|2009-06-02 18:00,3,717.5,718.5,715.75,715.75,56
20090701|2009-06-02 18:30,3,716.25,718,716.25,718,7
20090701|2009-06-02 19:00,3,716.75,716.75,716,716,14
20090701|2009-06-02 19:30,3,717,717,717,717,2
20090701|2009-06-02 21:30,3,716,716,716,716,4
20090701|2009-06-03 01:30,3,717.25,718.5,717.25,718.5,3
20090701|2009-06-03 02:00,3,717.5,717.5,716.75,716.75,7
20090701|2009-06-03 02:30,3,715,715.25,715,715.25,10
20090701|2009-06-03 03:30,3,714,714,713,713,13
20090701|2009-06-03 04:00,3,713,713,712,712,11
20090701|2009-06-03 04:30,3,711,711,711,711,1
20090701|2009-06-03 05:00,3,710.5,710.5,709,710,27
20090701|2009-06-03 05:30,3,708,708,707.25,707.25,3
20090701|2009-06-03 09:30,3,706.75,707,695.75,699,2021
20090701|2009-06-03 10:00,3,699.25,700.5,695.75,696.75,704
20090701|2009-06-03 10:30,3,697.25,697.25,685.5,687.75,924
20090701|2009-06-03 11:00,3,688,689,680.25,680.75,1115
20090701|2009-06-03 11:30,3,680.75,682.75,671,676.25,1364
20090701|2009-06-03 12:00,3,676.25,677.75,670.5,674,543
20090701|2009-06-03 12:30,3,674.25,674.25,668.25,670.25,1001
20090701|2009-06-03 13:00,3,670.25,672.75,669.25,671.5,940
20090701|2009-06-03 18:00,4,673,674,669.25,669.75,100
20090701|2009-06-03 18:30,4,671.25,671.5,670,671,14
20090701|2009-06-03 19:00,4,671,672.5,671,672.5,4
20090701|2009-06-03 19:30,4,669.5,669.5,669.25,669.25,5
20090701|2009-06-03 20:30,4,672.5,673.25,672.5,673.25,4
20090701|2009-06-03 21:00,4,673.25,674.25,673.25,674.25,8
20090701|2009-06-03 21:30,4,677,677.25,676.75,676.75,28
20090701|2009-06-03 22:00,4,677.25,677.25,677.25,677.25,3
20090701|2009-06-03 22:30,4,674.25,674.25,674.25,674.25,40
20090701|2009-06-03 23:00,4,674.25,674.25,674.25,674.25,20
20090701|2009-06-03 23:30,4,674,674,674,674,10
20090701|2009-06-04 02:00,4,676.5,679.75,676.25,678.5,40
20090701|2009-06-04 02:30,4,680,680,680,680,2
20090701|2009-06-04 04:00,4,680.25,680.25,680.25,680.25,11
20090701|2009-06-04 04:30,4,681.75,683.25,681.25,681.25,29
20090701|2009-06-04 05:00,4,679.5,679.5,679.5,679.5,2
20090701|2009-06-04 05:30,4,680.5,681.75,680.5,681.5,14
20090701|2009-06-04 09:30,4,681.75,692,681,692,1732
20090701|2009-06-04 10:00,4,692,694.75,688.25,690,464
20090701|2009-06-04 10:30,4,690,693.25,690,692.75,187
20090701|2009-06-04 11:00,4,693,693,691,691.25,425
20090701|2009-06-04 11:30,4,691,691.75,690.25,690.75,88
20090701|2009-06-04 12:00,4,690.75,697,690.75,695,273
20090701|2009-06-04 12:30,4,695,696,691.75,694.75,193
20090701|2009-06-04 13:00,4,694.25,694.25,686,690,726
20090701|2009-06-04 18:00,5,693.5,693.5,684.5,684.5,38
20090701|2009-06-04 18:30,5,685,686,685,685.75,17
20090701|2009-06-04 19:00,5,687.5,687.5,687.5,687.5,1
20090701|2009-06-04 19:30,5,688,688.5,688,688.5,9
20090701|2009-06-04 20:00,5,688.5,689,688.5,689,9
20090701|2009-06-04 20:30,5,689,691.25,689,691.25,18
20090701|2009-06-04 21:30,5,689.75,689.75,689.5,689.5,2
20090701|2009-06-04 22:30,5,690,690,690,690,3
20090701|2009-06-04 23:00,5,690,690,690,690,3
20090701|2009-06-05 02:00,5,690.25,690.25,690,690,8
20090701|2009-06-05 03:30,5,690,690,690,690,2
20090701|2009-06-05 04:00,5,690,690,690,690,2
20090701|2009-06-05 05:30,5,686.5,686.5,685.5,685.5,6
20090701|2009-06-05 09:30,5,681,681.75,676.25,680,1250
20090701|2009-06-05 10:00,5,680,683.25,678.5,679.25,691
20090701|2009-06-05 10:30,5,679.25,681,677.75,681,226
20090701|2009-06-05 11:00,5,681.25,681.5,676.75,679.5,334
20090701|2009-06-05 11:30,5,679.5,680.75,677.5,677.75,400
20090701|2009-06-05 12:00,5,678,682.25,677,677.5,572
20090701|2009-06-05 12:30,5,677.25,681.75,677,680.25,436
20090701|2009-06-05 13:00,5,680.75,680.75,675,675.5,519
20090701|2009-06-07 18:00,8,675,676.75,670.75,673,70
20090701|2009-06-07 18:30,8,672,673,669.5,672.75,73
20090701|2009-06-07 19:00,8,671,671,671,671,2
20090701|2009-06-07 20:00,8,671,671,671,671,1
20090701|2009-06-07 21:00,8,675,675,675,675,1
20090701|2009-06-07 21:30,8,675,675,675,675,2
20090701|2009-06-07 22:00,8,675,675,675,675,11
20090701|2009-06-07 22:30,8,677,677,677,677,1
20090701|2009-06-08 01:00,8,675.25,675.25,675.25,675.25,1
20090701|2009-06-08 02:30,8,671,671,669.25,669.25,9
20090701|2009-06-08 03:00,8,669,670,667,667,117
20090701|2009-06-08 03:30,8,667,667,665,666.25,10
20090701|2009-06-08 04:00,8,664.5,664.5,663.5,664,15
20090701|2009-06-08 04:30,8,663.25,663.25,662.75,662.75,4
20090701|2009-06-08 05:00,8,662.75,662.75,662.75,662.75,2
20090701|2009-06-08 05:30,8,663.75,665,663.75,665,21
20090701|2009-06-08 09:30,8,667.25,669.5,659.5,661,1432
20090701|2009-06-08 10:00,8,660.75,662,656.5,658.25,1237
20090701|2009-06-08 10:30,8,657.75,662,657.75,660.5,408
20090701|2009-06-08 11:00,8,660.75,660.75,655,657,418
20090701|2009-06-08 11:30,8,656.5,656.5,654.75,655,335
20090701|2009-06-08 12:00,8,655.25,656,652.5,653.5,167
20090701|2009-06-08 12:30,8,652.5,653.5,648.75,650.5,621
20090701|2009-06-08 13:00,8,650.5,656.25,650,651.5,679
20090701|2009-06-08 18:00,9,654.5,657,654.5,657,80
20090701|2009-06-08 18:30,9,657,657,656,657,18
20090701|2009-06-08 19:30,9,657.75,658,656,657.5,12
20090701|2009-06-08 20:00,9,657.75,658.5,657.75,658.5,5
20090701|2009-06-08 20:30,9,659,659,659,659,1
20090701|2009-06-08 21:00,9,657.5,657.5,657.5,657.5,2
20090701|2009-06-08 21:30,9,656.25,656.25,656,656,3
20090701|2009-06-08 22:00,9,656,656.5,656,656.5,13
20090701|2009-06-08 22:30,9,655,658.25,655,656,41
20090701|2009-06-08 23:00,9,655,655,655,655,3
20090701|2009-06-08 23:30,9,655,655,655,655,1
20090701|2009-06-09 00:00,9,654.75,654.75,654.75,654.75,55
20090701|2009-06-09 01:00,9,654.5,654.75,654.5,654.75,3
20090701|2009-06-09 01:30,9,654.75,656.25,654.75,655.75,27
20090701|2009-06-09 02:00,9,656,657.5,656,657.25,31
20090701|2009-06-09 02:30,9,658,660,658,660,8
20090701|2009-06-09 03:00,9,660.5,660.5,660.5,660.5,5
20090701|2009-06-09 04:30,9,661.5,661.75,661.5,661.75,14
20090701|2009-06-09 05:00,9,661.5,661.5,661.5,661.5,8
20090701|2009-06-09 05:30,9,661,661,658.25,658.25,31
20090701|2009-06-09 09:30,9,661.75,665.5,654.75,664.75,1939
20090701|2009-06-09 10:00,9,665.25,665.75,661.5,663,493
20090701|2009-06-09 10:30,9,663.5,666,662.25,666,218
20090701|2009-06-09 11:00,9,665.75,668.75,664.5,668.5,406
20090701|2009-06-09 11:30,9,668.75,668.75,665.5,665.5,272
20090701|2009-06-09 12:00,9,665,665.5,661.25,662.75,289
20090701|2009-06-09 12:30,9,662.75,668.5,662.5,667.25,289
20090701|2009-06-09 13:00,9,667.75,668,661.75,665.25,396
20090701|2009-06-09 18:00,10,665.5,665.5,663.5,663.5,93
20090701|2009-06-09 18:30,10,664.5,664.5,663.25,663.25,4
20090701|2009-06-09 19:00,10,663.25,663.25,663,663,17
20090701|2009-06-09 19:30,10,663.25,663.25,663.25,663.25,2
20090701|2009-06-09 20:30,10,663,663,663,663,1
20090701|2009-06-09 21:00,10,663.5,663.5,663.5,663.5,58
20090701|2009-06-09 22:00,10,663.5,663.5,663.5,663.5,1
20090701|2009-06-09 22:30,10,663.5,663.5,663.5,663.5,1
20090701|2009-06-09 23:30,10,663,663,663,663,7
20090701|2009-06-10 00:00,10,663,663,661.5,661.5,14
20090701|2009-06-10 00:30,10,662.5,662.5,662.5,662.5,8
20090701|2009-06-10 01:00,10,662.5,662.5,662.5,662.5,4
20090701|2009-06-10 01:30,10,662.5,662.5,662.5,662.5,6
20090701|2009-06-10 02:00,10,662.5,662.5,662.5,662.5,3
20090701|2009-06-10 02:30,10,662.5,663.5,662.5,663.5,36
20090701|2009-06-10 03:00,10,663.5,664.25,663.5,664.25,30
20090701|2009-06-10 03:30,10,664.25,664.75,664.25,664.75,31
20090701|2009-06-10 04:00,10,664.75,664.75,664.25,664.5,11
20090701|2009-06-10 04:30,10,664.5,665.25,664.5,665,12
20090701|2009-06-10 05:00,10,665,666,665,666,22
20090701|2009-06-10 05:30,10,666.25,666.5,665.5,666.5,36
20090701|2009-06-10 09:30,10,665.25,666.5,651.75,653.75,1926
20090701|2009-06-10 10:00,10,653.25,654.25,647,651,1423
20090701|2009-06-10 10:30,10,651.25,653.5,650.25,651.25,377
20090701|2009-06-10 11:00,10,651.25,652,648.5,648.75,475
20090701|2009-06-10 11:30,10,648.75,649.5,647.25,648,321
20090701|2009-06-10 12:00,10,648.25,649,646.75,647.25,227
20090701|2009-06-10 12:30,10,647.5,647.75,644.75,646.75,691
20090701|2009-06-10 13:00,10,647.5,648,645,646.5,594
20090701|2009-06-10 18:00,11,649.5,650.5,648.75,649.5,42
20090701|2009-06-10 18:30,11,650.25,651.25,650.25,651,23
20090701|2009-06-10 19:00,11,651,651,651,651,22
20090701|2009-06-10 19:30,11,651.5,653,651.5,653,16
20090701|2009-06-10 20:00,11,653,653,653,653,1
20090701|2009-06-10 21:00,11,653,653,652.25,652.25,2
20090701|2009-06-10 21:30,11,653.25,653.5,653.25,653.5,2
20090701|2009-06-11 00:00,11,653.5,653.75,653.5,653.75,2
20090701|2009-06-11 00:30,11,653.5,653.5,653.5,653.5,3
20090701|2009-06-11 02:00,11,653.5,653.75,653.5,653.75,3
20090701|2009-06-11 02:30,11,654,654,654,654,3
20090701|2009-06-11 03:30,11,655,655,655,655,3
20090701|2009-06-11 05:30,11,655,655.25,655,655.25,8
20090701|2009-06-11 09:30,11,652.25,658,650.25,654,1448
20090701|2009-06-11 10:00,11,654,654.75,652.5,654.5,307
20090701|2009-06-11 10:30,11,654.75,657.5,653.5,655.75,411
20090701|2009-06-11 11:00,11,656,656,647.75,650,691
20090701|2009-06-11 11:30,11,650,653.5,648.5,653,249
20090701|2009-06-11 12:00,11,653.75,654.75,646.5,647.25,428
20090701|2009-06-11 12:30,11,647.25,647.25,640.25,646.25,1119
20090701|2009-06-11 13:00,11,646,649.25,643.5,644.25,469
20090701|2009-06-11 18:00,12,641.25,647.25,641,647.25,43
20090701|2009-06-11 18:30,12,645,645,643,643,3
20090701|2009-06-11 20:00,12,644,644,643.5,643.5,4
20090701|2009-06-11 21:00,12,645,646.75,645,646.75,3
20090701|2009-06-11 21:30,12,645,645,645,645,2
20090701|2009-06-11 22:30,12,642.75,642.75,642.75,642.75,1
20090701|2009-06-11 23:00,12,642.75,642.75,641,641,5
20090701|2009-06-11 23:30,12,641,641,641,641,3
20090701|2009-06-12 01:00,12,642,642,642,642,9
20090701|2009-06-12 01:30,12,641,641,641,641,4
20090701|2009-06-12 02:00,12,640.5,641,640,640,42
20090701|2009-06-12 03:00,12,641,643.75,641,643.75,15
20090701|2009-06-12 03:30,12,642.25,642.5,642.25,642.5,3
20090701|2009-06-12 04:00,12,640.25,640.25,640,640,11
20090701|2009-06-12 04:30,12,640,640,639.5,639.5,79
20090701|2009-06-12 05:30,12,638.5,640,638.5,638.75,8
20090701|2009-06-12 09:30,12,636.75,639,628.5,631,2475
20090701|2009-06-12 10:00,12,631,634.75,631,632.5,583
20090701|2009-06-12 10:30,12,632.5,636,632.25,635.25,321
20090701|2009-06-12 11:00,12,636.25,637.5,631.75,631.75,296
20090701|2009-06-12 11:30,12,631.75,633.5,631.25,632.25,219
20090701|2009-06-12 12:00,12,632.25,634.25,632,634,208
20090701|2009-06-12 12:30,12,634,637,632.5,634.75,648
20090701|2009-06-12 13:00,12,634.5,639.75,634.5,639.25,569
20090701|2009-06-14 18:00,15,638.75,640,635,637.25,62
20090701|2009-06-14 18:30,15,638.75,638.75,638.75,638.75,1
20090701|2009-06-14 19:30,15,637.25,637.25,636.25,637,7
20090701|2009-06-14 20:00,15,636.75,636.75,636.25,636.5,4
20090701|2009-06-14 21:30,15,637.5,637.5,637,637,3
20090701|2009-06-14 22:00,15,637.5,637.5,637.5,637.5,2
20090701|2009-06-15 00:30,15,635.5,635.5,635.5,635.5,15
20090701|2009-06-15 01:00,15,635.5,635.5,632.5,632.5,9
20090701|2009-06-15 01:30,15,632.5,632.5,632,632,3
20090701|2009-06-15 02:00,15,632,633.5,630,630,17
20090701|2009-06-15 03:00,15,630,630,627,627,83
20090701|2009-06-15 03:30,15,626.75,627.75,626.75,627.75,2
20090701|2009-06-15 04:30,15,626.75,626.75,626.25,626.25,5
20090701|2009-06-15 05:00,15,626.25,626.25,625,625.5,89
20090701|2009-06-15 05:30,15,627,627,625,627,33
20090701|2009-06-15 09:30,15,624,630.5,620.25,629,2214
20090701|2009-06-15 10:00,15,628.5,633.5,626.25,631.75,871
20090701|2009-06-15 10:30,15,631.5,632.25,630.75,631,335
20090701|2009-06-15 11:00,15,631,631.25,628,628.25,602
20090701|2009-06-15 11:30,15,628.25,630.25,628,629.5,149
20090701|2009-06-15 12:00,15,629.5,633.25,629.5,631.75,139
20090701|2009-06-15 12:30,15,631.75,632.75,629.5,631.75,343
20090701|2009-06-15 13:00,15,631.75,632.25,630.75,631.75,731
20090701|2009-06-15 18:00,16,632.5,637,632.5,636,80
20090701|2009-06-15 18:30,16,635.5,635.75,634.5,635.75,4
20090701|2009-06-15 19:00,16,633.5,633.5,633.5,633.5,2
20090701|2009-06-15 19:30,16,633.25,634,633.25,634,17
20090701|2009-06-15 20:00,16,634.25,635,634.25,635,6
20090701|2009-06-15 20:30,16,635,635.75,635,635.75,8
20090701|2009-06-15 21:00,16,635.25,635.25,635.25,635.25,2
20090701|2009-06-15 21:30,16,636,636,636,636,1
20090701|2009-06-15 22:00,16,635,635,634.25,634.5,4
20090701|2009-06-15 23:30,16,635.25,635.75,635.25,635.75,8
20090701|2009-06-16 01:30,16,635.5,635.5,635.5,635.5,5
20090701|2009-06-16 02:00,16,635.5,635.5,635.5,635.5,3
20090701|2009-06-16 02:30,16,635.25,635.5,635.25,635.5,3
20090701|2009-06-16 03:00,16,635.5,635.5,635.25,635.5,14
20090701|2009-06-16 03:30,16,635.5,635.5,635,635.5,18
20090701|2009-06-16 04:00,16,635.75,636.25,635.75,636,38
20090701|2009-06-16 04:30,16,635.75,636,635.75,636,2
20090701|2009-06-16 05:30,16,636,636.5,636,636.5,14
20090701|2009-06-16 09:30,16,636.5,637.5,629.5,631.75,1455
20090701|2009-06-16 10:00,16,631.75,633.25,628.75,630,597
20090701|2009-06-16 10:30,16,630.25,630.25,626.5,628,399
20090701|2009-06-16 11:00,16,628,628,623,624.75,417
20090701|2009-06-16 11:30,16,624.5,624.5,623.25,624.25,299
20090701|2009-06-16 12:00,16,624.25,624.5,621.25,622.75,410
20090701|2009-06-16 12:30,16,622.75,625.25,622,623,239
20090701|2009-06-16 13:00,16,623.5,624.25,622.25,622.25,271
20090701|2009-06-16 18:00,17,621.25,623,621.25,623,24
20090701|2009-06-16 18:30,17,624,624,624,624,1
20090701|2009-06-16 19:00,17,624,624,624,624,24
20090701|2009-06-16 19:30,17,624,624.5,624,624,6
20090701|2009-06-16 20:00,17,624,624,622.75,622.75,7
20090701|2009-06-16 20:30,17,623.5,623.5,623,623,5
20090701|2009-06-16 22:00,17,622.75,622.75,619,619,155
20090701|2009-06-16 22:30,17,619.25,620.25,618,620.25,30
20090701|2009-06-16 23:00,17,620,622.25,620,622.25,8
20090701|2009-06-16 23:30,17,622.25,622.25,622.25,622.25,6
20090701|2009-06-17 00:00,17,622.25,622.25,622,622,3
20090701|2009-06-17 00:30,17,622,622,622,622,5
20090701|2009-06-17 01:30,17,620.25,620.25,620.25,620.25,1
20090701|2009-06-17 02:00,17,622,622,622,622,5
20090701|2009-06-17 02:30,17,622,622,622,622,1
20090701|2009-06-17 03:00,17,622,622,622,622,48
20090701|2009-06-17 04:00,17,621.5,621.5,621.5,621.5,4
20090701|2009-06-17 04:30,17,621.5,621.5,621.5,621.5,4
20090701|2009-06-17 05:00,17,621.5,621.5,621,621,52
20090701|2009-06-17 05:30,17,620,620,618.25,618.25,15
20090701|2009-06-17 09:30,17,615,620.75,613.25,619.25,1901
20090701|2009-06-17 10:00,17,618.75,628,618.75,627.75,1177
20090701|2009-06-17 10:30,17,627.5,627.75,622.5,622.5,361
20090701|2009-06-17 11:00,17,622.75,626,622.5,626,322
20090701|2009-06-17 11:30,17,625.75,626,622.25,622.5,253
20090701|2009-06-17 12:00,17,623,624.5,620.25,623.5,307
20090701|2009-06-17 12:30,17,623,625.25,620.25,620.5,550
20090701|2009-06-17 13:00,17,620.5,624.75,620.5,623.5,404
20090701|2009-06-17 18:00,18,622.75,624.25,622.75,622.75,35
20090701|2009-06-17 18:30,18,623,624,622.75,624,8
20090701|2009-06-17 19:00,18,624,624.25,624,624.25,2
20090701|2009-06-17 19:30,18,625.5,625.75,625,625,26
20090701|2009-06-17 20:30,18,626,626,626,626,1
20090701|2009-06-17 21:00,18,625.5,625.5,625.5,625.5,1
20090701|2009-06-17 22:00,18,625.25,625.25,624.25,624.25,4
20090701|2009-06-17 22:30,18,624.25,624.25,624.25,624.25,1
20090701|2009-06-17 23:00,18,624,624,624,624,2
20090701|2009-06-17 23:30,18,623.5,624.25,623,623,5
20090701|2009-06-18 00:00,18,623.75,623.75,623.75,623.75,2
20090701|2009-06-18 00:30,18,623.75,623.75,623.75,623.75,2
20090701|2009-06-18 05:30,18,624.5,625,623.5,625,19
20090701|2009-06-18 09:30,18,624,624.5,615,615.25,1626
20090701|2009-06-18 10:00,18,615.25,618.5,615.25,618.25,403
20090701|2009-06-18 10:30,18,618.25,621.25,618.25,620.25,235
20090701|2009-06-18 11:00,18,620.25,621,617.75,619,402
20090701|2009-06-18 11:30,18,619,620.25,617.5,618,237
20090701|2009-06-18 12:00,18,619,619.5,618.25,619,145
20090701|2009-06-18 12:30,18,619,621.75,618.75,621,193
20090701|2009-06-18 13:00,18,621.25,621.75,618.25,620,304
20090701|2009-06-18 18:00,19,619.25,620,619,620,19
20090701|2009-06-18 18:30,19,619.5,621.5,619.5,621.5,35
20090701|2009-06-18 19:00,19,620,620.25,620,620.25,4
20090701|2009-06-18 20:00,19,621.5,622,621.5,622,3
20090701|2009-06-18 22:00,19,621.5,621.5,621.5,621.5,1
20090701|2009-06-19 09:30,19,622.75,622.75,616.75,619,2209
20090701|2009-06-19 10:00,19,619,620.25,618.25,619.25,393
20090701|2009-06-19 10:30,19,619.5,622,618.25,620.75,411
20090701|2009-06-19 11:00,19,620.75,621,617.75,618.5,196
20090701|2009-06-19 11:30,19,618.5,619.25,616.5,618,410
20090701|2009-06-19 12:00,19,617,619,616.75,617.25,197
20090701|2009-06-19 12:30,19,617.5,617.5,615,616.75,287
20090701|2009-06-19 13:00,19,616.25,617.25,613.75,615.75,432
20090701|2009-06-21 19:30,22,612.5,612.5,612.5,612.5,1
20090701|2009-06-21 20:30,22,612.25,612.25,612,612,2
20090701|2009-06-21 21:00,22,612,612.5,612,612.5,11
20090701|2009-06-21 21:30,22,612,612,612,612,2
20090701|2009-06-21 22:00,22,612.75,612.75,612.75,612.75,1
20090701|2009-06-21 22:30,22,612,612,612,612,2
20090701|2009-06-21 23:00,22,612,612,612,612,1
20090701|2009-06-22 00:00,22,612,612,612,612,4
20090701|2009-06-22 01:00,22,612,612,612,612,3
20090701|2009-06-22 01:30,22,612,612,612,612,11
20090701|2009-06-22 02:00,22,612,612,612,612,10
20090701|2009-06-22 02:30,22,612,612,612,612,43
20090701|2009-06-22 03:00,22,612,612,611.5,611.5,10
20090701|2009-06-22 03:30,22,611,611,609.5,610.5,30
20090701|2009-06-22 04:30,22,609.5,609.5,609,609.25,19
20090701|2009-06-22 05:00,22,609.5,609.5,608.75,608.75,51
20090701|2009-06-22 05:30,22,608.5,608.5,607.5,607.5,149
20090701|2009-06-22 09:30,22,604.75,607.75,604,605,1826
20090701|2009-06-22 10:00,22,605,607,604.75,605,255
20090701|2009-06-22 10:30,22,605.25,606.5,603.25,603.5,300
20090701|2009-06-22 11:00,22,603.5,604.75,603,603.5,271
20090701|2009-06-22 11:30,22,603.75,605,603.5,604.5,96
20090701|2009-06-22 12:00,22,604.5,604.75,602.75,604.5,155
20090701|2009-06-22 12:30,22,604.75,608.75,604.75,607,846
20090701|2009-06-22 13:00,22,607.5,608.75,604.25,605.5,499
20090701|2009-06-22 18:00,23,604,605,603,604.75,64
20090701|2009-06-22 18:30,23,606,606,602,602.5,35
20090701|2009-06-22 19:00,23,604.5,604.5,604.5,604.5,1
20090701|2009-06-22 20:00,23,604,604,604,604,1
20090701|2009-06-22 21:00,23,604,604,602.5,602.5,2
20090701|2009-06-22 21:30,23,602,602,602,602,45
20090701|2009-06-22 22:00,23,602,602,602,602,11
20090701|2009-06-22 22:30,23,602,602,602,602,2
20090701|2009-06-22 23:00,23,603.75,604,603.75,604,10
20090701|2009-06-22 23:30,23,606,609.75,606,609.75,27
20090701|2009-06-23 00:00,23,609.75,609.75,609.75,609.75,2
20090701|2009-06-23 01:30,23,606,606,606,606,2
20090701|2009-06-23 05:00,23,608,608,608,608,14
20090701|2009-06-23 05:30,23,608,608.25,608,608,3
20090701|2009-06-23 09:30,23,606.75,606.75,601.25,604.25,1148
20090701|2009-06-23 10:00,23,604.75,604.75,601.75,603.75,480
20090701|2009-06-23 10:30,23,603,606.25,602.75,604.75,350
20090701|2009-06-23 11:00,23,604.5,607.5,603.25,607.25,318
20090701|2009-06-23 11:30,23,607.5,609,606.75,608.5,386
20090701|2009-06-23 12:00,23,608.5,609.25,602.75,602.75,443
20090701|2009-06-23 12:30,23,603.25,606,602.5,602.5,250
20090701|2009-06-23 13:00,23,602.75,605,602.5,604,372
20090701|2009-06-23 18:00,24,603.75,605,603.25,605,68
20090701|2009-06-23 18:30,24,604.75,604.75,604.75,604.75,2
20090701|2009-06-23 19:00,24,605.5,605.5,604.5,604.5,3
20090701|2009-06-23 19:30,24,604.5,604.75,603.5,603.5,13
20090701|2009-06-23 20:00,24,603.5,603.5,602.75,602.75,15
20090701|2009-06-23 20:30,24,602.5,602.5,602,602,10
20090701|2009-06-23 21:30,24,603,603,603,603,4
20090701|2009-06-23 22:00,24,602,602,602,602,1
20090701|2009-06-23 22:30,24,602,602,602,602,2
20090701|2009-06-24 00:00,24,602,602,602,602,1
20090701|2009-06-24 01:30,24,602.5,603.25,602.5,603.25,9
20090701|2009-06-24 02:00,24,605.75,606,605.75,606,2
20090701|2009-06-24 02:30,24,606,606,606,606,1
20090701|2009-06-24 03:00,24,606,607.75,606,607.75,12
20090701|2009-06-24 04:00,24,609,609,609,609,3
20090701|2009-06-24 05:30,24,608.75,608.75,607.25,607.25,4
20090701|2009-06-24 09:30,24,608.5,608.5,600,603.5,924
20090701|2009-06-24 10:00,24,604,604,600.25,601,210
20090701|2009-06-24 10:30,24,600.75,600.75,599,599.5,509
20090701|2009-06-24 11:00,24,599.5,599.75,597.75,598,309
20090701|2009-06-24 11:30,24,598,598.25,593.5,595.25,690
20090701|2009-06-24 12:00,24,596.5,600,596.5,599.75,124
20090701|2009-06-24 12:30,24,599.5,599.5,595,595,145
20090701|2009-06-24 13:00,24,595.25,598,595.25,596.5,374
20090701|2009-06-24 18:00,25,597.5,598.75,597,597.5,47
20090701|2009-06-24 18:30,25,597.5,597.5,594,594,32
20090701|2009-06-24 19:30,25,595.5,595.5,595.5,595.5,1
20090701|2009-06-24 20:00,25,595.25,595.25,595.25,595.25,2
20090701|2009-06-24 20:30,25,594.25,594.25,594,594,14
20090701|2009-06-24 21:30,25,595,595.25,595,595.25,2
20090701|2009-06-25 00:00,25,598.75,598.75,598.75,598.75,10
20090701|2009-06-25 01:00,25,598.75,598.75,598.75,598.75,2
20090701|2009-06-25 03:00,25,597.75,597.75,597.75,597.75,3
20090701|2009-06-25 03:30,25,594,594.25,594,594.25,5
20090701|2009-06-25 04:00,25,595.5,595.5,595.5,595.5,1
20090701|2009-06-25 04:30,25,596.25,596.25,596,596,3
20090701|2009-06-25 05:00,25,596.75,596.75,596,596,7
20090701|2009-06-25 05:30,25,594,594,593,593,55
20090701|2009-06-25 09:30,25,593,594,586.75,589.25,1623
20090701|2009-06-25 10:00,25,588.75,592.75,588.75,592.75,353
20090701|2009-06-25 10:30,25,592.5,595.5,592.5,595,347
20090701|2009-06-25 11:00,25,595.25,596.75,594.25,594.75,306
20090701|2009-06-25 11:30,25,594.75,594.75,591.25,592,368
20090701|2009-06-25 12:00,25,592,593.25,591.5,593,156
20090701|2009-06-25 12:30,25,593,593,590.25,591.75,137
20090701|2009-06-25 13:00,25,591.5,592.25,590.25,590.75,218
20090701|2009-06-25 18:00,26,591,591.75,591,591.25,122
20090701|2009-06-25 18:30,26,591.5,591.75,591.25,591.75,5
20090701|2009-06-25 19:00,26,591.75,592,591.75,592,24
20090701|2009-06-25 19:30,26,592,592,591,591,5
20090701|2009-06-25 20:30,26,591.25,591.25,591.25,591.25,2
20090701|2009-06-25 21:00,26,591.25,591.25,591.25,591.25,2
20090701|2009-06-25 21:30,26,591.5,591.5,591.5,591.5,1
20090701|2009-06-25 23:30,26,591.25,592.25,591.25,592,7
20090701|2009-06-26 00:00,26,592.25,592.5,592.25,592.5,5
20090701|2009-06-26 00:30,26,592.75,592.75,592.75,592.75,3
20090701|2009-06-26 01:00,26,592.75,592.75,592.75,592.75,4
20090701|2009-06-26 01:30,26,592.75,593,592.75,593,3
20090701|2009-06-26 02:00,26,592.25,592.75,592.25,592.25,11
20090701|2009-06-26 02:30,26,592.75,593,592.75,593,20
20090701|2009-06-26 03:00,26,592.75,593.75,592.75,593.25,37
20090701|2009-06-26 03:30,26,593,593.75,591,591,19
20090701|2009-06-26 04:00,26,592.5,593.75,591.5,593.75,7
20090701|2009-06-26 05:30,26,593.5,593.5,593.25,593.25,3
20090701|2009-06-26 09:30,26,592,592,589,590.75,863
20090701|2009-06-26 10:00,26,591,592.75,590,590.5,335
20090701|2009-06-26 10:30,26,590.25,591.5,590,590.5,266
20090701|2009-06-26 11:00,26,591,592.5,590.75,591.25,331
20090701|2009-06-26 11:30,26,591,594.25,590.5,593,260
20090701|2009-06-26 12:00,26,593.25,594.5,592.75,593.5,104
20090701|2009-06-26 12:30,26,593.5,593.5,591.5,591.5,165
20090701|2009-06-26 13:00,26,591.5,592.5,589.5,590.25,393
20090701|2009-06-28 18:00,29,589.25,591.5,588.5,590.75,123
20090701|2009-06-28 18:30,29,592,593.75,592,593.75,12
20090701|2009-06-28 19:30,29,593.25,593.25,593,593,2
20090701|2009-06-28 20:00,29,590.75,593.5,590.75,593.5,12
20090701|2009-06-28 20:30,29,593.25,593.75,591.75,593.25,18
20090701|2009-06-28 21:00,29,593.25,593.25,593.25,593.25,3
20090701|2009-06-28 21:30,29,593.25,593.25,592.5,593.25,9
20090701|2009-06-28 22:00,29,592.75,592.75,592.75,592.75,1
20090701|2009-06-29 00:30,29,592.75,592.75,592.75,592.75,22
20090701|2009-06-29 01:30,29,592,592,591.5,591.5,8
20090701|2009-06-29 02:00,29,590,590,589.5,589.5,5
20090701|2009-06-29 02:30,29,589.5,590,588,590,48
20090701|2009-06-29 03:30,29,589.5,589.5,589.5,589.5,1
20090701|2009-06-29 04:00,29,590.25,591.5,590,590.5,16
20090701|2009-06-29 04:30,29,591.75,593.75,591.75,593.75,13
20090701|2009-06-29 05:00,29,592.5,593.75,592.5,593.5,10
20090701|2009-06-29 05:30,29,593.25,594,593.25,593.75,61
20090701|2009-06-29 09:30,29,591.5,593.25,585,588.25,1164
20090701|2009-06-29 10:00,29,588.25,588.5,585,585,212
20090701|2009-06-29 10:30,29,585.5,585.5,582.75,583.25,236
20090701|2009-06-29 11:00,29,583.25,584,580.25,582.75,208
20090701|2009-06-29 11:30,29,583.5,584.5,581.5,583,296
20090701|2009-06-29 12:00,29,582.25,584.25,582,582.5,97
20090701|2009-06-29 12:30,29,582.75,585.5,581.5,583.5,125
20090701|2009-06-29 13:00,29,583.5,584.5,580.5,584,213
20090701|2009-06-29 18:00,30,583,583.5,581.5,583.5,17
20090701|2009-06-29 18:30,30,583.25,584,583.25,583.75,16
20090701|2009-06-29 19:00,30,583.5,584,583.25,583.75,8
20090701|2009-06-29 19:30,30,585,585,585,585,6
20090701|2009-06-29 20:00,30,585.75,586.75,585.75,586.75,14
20090701|2009-06-29 20:30,30,587,587,585.5,586.25,5
20090701|2009-06-29 21:30,30,586,586,586,586,3
20090701|2009-06-29 22:00,30,587.25,587.75,587.25,587.75,13
20090701|2009-06-30 01:30,30,589.75,589.75,589.75,589.75,8
20090701|2009-06-30 03:00,30,591,591,591,591,2
20090701|2009-06-30 09:30,30,579.5,579.5,552.25,555.75,589
20090701|2009-06-30 10:00,30,557,565.5,557,565,149
20090701|2009-06-30 10:30,30,564.75,571,564.75,569.75,84
20090701|2009-06-30 11:00,30,570,570,567,567.75,39
20090701|2009-06-30 11:30,30,567.75,568.5,565.75,568,30
20090701|2009-06-30 12:00,30,568,569.75,568,568.5,42
20090701|2009-06-30 12:30,30,568.5,573.25,567.75,569,116
20090701|2009-06-30 13:00,30,570.5,572.25,559,572.25,159
20090701|2009-06-30 18:00,1,573.5,573.5,571.25,571.75,23
20090701|2009-06-30 19:30,1,573,573,571.5,571.5,6
20090701|2009-06-30 20:00,1,571.5,571.5,571.5,571.5,9
20090701|2009-06-30 21:00,1,570.25,570.25,570.25,570.25,1
20090701|2009-06-30 22:00,1,571.5,571.5,571.5,571.5,1
20090701|2009-07-01 02:00,1,571.75,571.75,571.75,571.75,2
20090701|2009-07-01 09:30,1,576.25,576.25,567.5,570,117
20090701|2009-07-01 10:00,1,566.25,566.25,561.75,563,57
20090701|2009-07-01 10:30,1,561.5,562,561.5,562,3
20090701|2009-07-01 11:00,1,562,562,561,561.5,4
20090701|2009-07-01 11:30,1,560.5,562.25,560.5,562.25,6
20090701|2009-07-01 12:00,1,561.5,561.5,561.5,561.5,4
20090701|2009-07-01 12:30,1,561,563,561,563,11
20090701|2009-07-01 13:00,1,562.5,562.5,562.5,562.5,5
20090701|2009-07-02 05:00,2,563.75,563.75,563,563,6
20090701|2009-07-02 09:30,2,556,562.25,556,559,30
20090701|2009-07-02 10:00,2,559.75,559.75,559,559,34
20090701|2009-07-02 10:30,2,558.25,558.25,556,556.5,68
20090701|2009-07-02 11:00,2,557,557.5,556.5,557,23
20090701|2009-07-02 11:30,2,558.75,558.75,558.75,558.75,4
20090701|2009-07-02 12:00,2,559.75,559.75,559.75,559.75,1
20090701|2009-07-02 12:30,2,561,561,561,561,2
20090701|2009-07-02 13:00,2,559,559,556,556,43
20090701|2009-07-05 19:00,6,554.25,554.25,554,554,3
20090701|2009-07-05 20:00,6,553.5,553.5,553.5,553.5,2
20090701|2009-07-06 03:00,6,550.5,550.5,550.5,550.5,2
20090701|2009-07-06 04:00,6,550.5,550.5,550.5,550.5,1
20090701|2009-07-06 04:30,6,550.5,550.5,550,550,2
20090701|2009-07-06 09:30,6,548.75,552,545,550,19
20090701|2009-07-06 10:00,6,550.25,550.5,550,550,7
20090701|2009-07-06 10:30,6,550,550.25,549.25,549.25,4
20090701|2009-07-06 11:00,6,549.75,549.75,549.75,549.75,2
20090701|2009-07-06 11:30,6,549.75,549.75,548.5,548.5,6
20090701|2009-07-06 12:00,6,547.75,547.75,547.75,547.75,1
20090701|2009-07-06 12:30,6,548,548,547,547,10
20090701|2009-07-06 13:00,6,547,547,544,544,62
20090701|2009-07-06 18:00,7,552,552,542.25,542.25,5
20090701|2009-07-07 09:30,7,547,547,541,543.75,30
20090701|2009-07-07 10:00,7,543.75,543.75,543.25,543.25,3
20090701|2009-07-07 10:30,7,542,542,540.25,540.25,4
20090701|2009-07-07 11:00,7,541.25,542,541,541,8
20090701|2009-07-07 11:30,7,538,542,538,542,3
20090701|2009-07-07 12:30,7,542,542,542,542,1
20090701|2009-07-07 13:00,7,540,540,540,540,4
20090701|2009-07-08 09:30,8,537.5,545,537.5,545,11
20090701|2009-07-08 10:00,8,539.75,539.75,538.25,538.25,8
20090701|2009-07-08 10:30,8,537,537.5,537,537.5,10
20090701|2009-07-08 11:00,8,537.75,537.75,537,537.75,15
20090701|2009-07-08 11:30,8,540,540,540,540,3
20090701|2009-07-08 12:30,8,541.5,541.5,541.5,541.5,1
20090701|2009-07-08 13:00,8,538,538,537.25,537.25,2
20090701|2009-07-09 09:30,9,548,549,545,545,21
20090701|2009-07-09 10:00,9,545,545,543.5,543.5,4
20090701|2009-07-09 10:30,9,544.5,544.75,544.5,544.75,4
20090701|2009-07-09 11:30,9,545.5,545.5,545,545,8
20090701|2009-07-09 13:00,9,544,544,544,544,1
20090701|2009-07-09 18:00,10,543,544,543,544,5
20090701|2009-07-10 09:30,10,538,539.75,538,538.75,20
20090701|2009-07-10 10:00,10,538.75,539,538.75,539,5
20090701|2009-07-10 11:00,10,542,542,542,542,1
20090701|2009-07-10 12:00,10,541,541,541,541,1
20090701|2009-07-10 13:00,10,540.25,540.25,540.25,540.25,8
20090701|2009-07-13 09:30,13,539,543.75,539,542,14
20090701|2009-07-13 10:00,13,545.25,545.5,544.25,545.5,4
20090701|2009-07-13 10:30,13,554.5,554.5,554.25,554.25,2
20090701|2009-07-13 11:30,13,562.5,562.5,562.5,562.5,2
20090701|2009-07-13 12:30,13,561.5,561.5,561.5,561.5,1
20090701|2009-07-13 13:00,13,563,565,561,563.5,35
20090701|2009-07-13 18:30,14,563.25,563.25,563.25,563.25,7
20090701|2009-07-13 21:00,14,562,562,562,562,1
20090701|2009-07-14 09:30,14,562,562,562,562,1
20090901|2008-05-05 14:00,5,862,862,862,862,0
20090901|2008-05-06 11:30,6,877.75,877.75,877.75,877.75,0
20090901|2008-05-06 14:00,6,875,875,875,875,0
20090901|2008-05-07 14:00,7,875,875,875,875,0
20090901|2008-05-08 14:00,8,875,875,875,875,0
20090901|2008-05-09 14:00,9,870,870,870,870,0
20090901|2008-05-12 11:30,12,861.25,861.25,861.25,861.25,0
20090901|2008-05-12 14:00,12,870,870,870,870,0
20090901|2008-05-13 14:00,13,865,865,865,865,0
20090901|2008-05-14 09:30,14,849.75,849.75,849.75,849.75,0
20090901|2008-05-14 10:00,14,852,852,852,852,0
20090901|2008-05-14 10:30,14,844.75,844.75,844.75,844.75,0
20090901|2008-05-14 14:00,14,850,850,850,850,0
20090901|2008-05-15 14:00,15,850,850,850,850,0
20090901|2008-05-16 14:00,16,853,853,853,853,0
20090901|2008-05-19 09:30,19,855,855,855,855,0
20090901|2008-05-19 10:30,19,863,863,856,856,0
20090901|2008-05-19 14:30,19,868,868,868,868,0
20090901|2008-05-20 14:00,20,865,865,865,865,0
20090901|2008-05-21 09:30,21,861.5,861.5,861.5,861.5,0
20090901|2008-05-21 12:00,21,868,872,867.5,872,0
20090901|2008-05-21 12:30,21,869.5,869.5,869.5,869.5,0
20090901|2008-05-21 14:00,21,868,868,868,868,0
20090901|2008-05-22 14:00,22,868,868,868,868,0
20090901|2008-05-23 12:00,23,840,840,840,840,0
20090901|2008-05-23 12:30,23,851,854,851,854,0
20090901|2008-05-23 14:00,23,860,860,860,860,0
20090901|2008-05-27 14:00,27,860,860,860,860,0
20090901|2008-05-28 10:00,28,844.75,844.75,844.75,844.75,0
20090901|2008-05-28 14:00,28,860,860,860,860,0
20090901|2008-05-29 14:00,29,841,841,841,841,0
20090901|2008-05-30 11:00,30,847.5,847.5,847.5,847.5,0
20090901|2008-05-30 14:00,30,850,850,850,850,0
20090901|2008-06-02 09:30,2,872.5,872.5,872.5,872.5,0
20090901|2008-06-02 10:00,2,881.25,881.25,881.25,881.25,0
20090901|2008-06-02 14:00,2,880,880,880,880,0
20090901|2008-06-03 09:30,3,863.25,863.25,863.25,863.25,0
20090901|2008-06-03 12:30,3,870.25,870.75,855.5,855.5,0
20090901|2008-06-03 13:00,3,859.5,859.5,853,853,0
20090901|2008-06-03 14:00,3,875,875,875,875,0
20090901|2008-06-03 18:00,4,858.75,858.75,853.25,857,0
20090901|2008-06-03 18:30,4,856.5,869,856.5,864.75,0
20090901|2008-06-03 19:30,4,860,860.25,859.5,859.75,0
20090901|2008-06-03 20:00,4,859.75,859.75,859.75,859.75,0
20090901|2008-06-03 21:00,4,859.75,859.75,859.25,859.5,0
20090901|2008-06-04 05:30,4,859.5,859.5,859.5,859.5,0
20090901|2008-06-04 09:30,4,865,869.75,864.25,869.75,0
20090901|2008-06-04 10:00,4,868,868,865.75,865.75,0
20090901|2008-06-04 10:30,4,864.25,864.25,864.25,864.25,0
20090901|2008-06-04 12:00,4,872,872,872,872,0
20090901|2008-06-04 14:00,4,875,875,875,875,0
20090901|2008-06-05 09:30,5,881,881,880.5,880.5,0
20090901|2008-06-05 13:00,5,890,890,890,890,0
20090901|2008-06-05 14:00,5,893,893,893,893,0
20090901|2008-06-06 09:30,6,909.75,910.75,909.75,910.75,0
20090901|2008-06-06 10:30,6,925,925,924.25,925,0
20090901|2008-06-06 14:00,6,918,918,918,918,0
20090901|2008-06-09 09:30,9,937.75,941.25,933.25,933.25,0
20090901|2008-06-09 10:00,9,931.5,931.5,929.75,929.75,0
20090901|2008-06-09 14:00,9,910,910,910,910,0
20090901|2008-06-10 11:30,10,914,914,914,914,0
20090901|2008-06-10 14:00,10,924,924,924,924,0
20090901|2008-06-11 10:30,11,958.25,958.25,958.25,958.25,0
20090901|2008-06-11 11:30,11,970,976,970,976,0
20090901|2008-06-11 14:00,11,982,982,982,982,0
20090901|2008-06-12 10:00,12,949.5,951.75,949.5,951.75,0
20090901|2008-06-12 10:30,12,955.5,956,954.75,956,0
20090901|2008-06-12 11:30,12,968.25,969.75,968.25,969.75,0
20090901|2008-06-12 12:00,12,971.5,971.5,971.5,971.5,0
20090901|2008-06-12 12:30,12,966.5,966.5,966.5,966.5,0
20090901|2008-06-12 14:00,12,968,968,968,968,0
20090901|2008-06-13 10:00,13,952,953,952,953,0
20090901|2008-06-13 12:00,13,982,984,982,982.25,0
20090901|2008-06-13 12:30,13,990.25,992,988.75,988.75,0
20090901|2008-06-13 13:00,13,986,986,986,986,0
20090901|2008-06-13 14:00,13,990,990,990,990,0
20090901|2008-06-16 09:30,16,999.75,1015,999.75,1015,0
20090901|2008-06-16 10:00,16,1004,1004,1002.75,1002.75,0
20090901|2008-06-16 10:30,16,1001,1004,1001,1004,0
20090901|2008-06-16 11:30,16,1004,1004,1004,1004,0
20090901|2008-06-16 12:00,16,997.25,997.25,997.25,997.25,0
20090901|2008-06-16 14:00,16,994,994,994,994,0
20090901|2008-06-17 10:00,17,997,997,997,997,0
20090901|2008-06-17 11:00,17,1004,1004,1004,1004,0
20090901|2008-06-17 12:00,17,1006.5,1006.5,1004.5,1004.5,0
20090901|2008-06-17 14:00,17,1000,1000,1000,1000,0
20090901|2008-06-18 11:00,18,1008.25,1010,1008.25,1010,0
20090901|2008-06-18 14:00,18,1015,1015,1015,1015,0
20090901|2008-06-19 10:00,19,1002.75,1002.75,1002.75,1002.75,0
20090901|2008-06-19 14:00,19,993,993,993,993,0
20090901|2008-06-20 14:00,20,977,977,977,977,0
20090901|2008-06-23 09:30,23,954.5,956.25,954.5,954.5,0
20090901|2008-06-23 13:00,23,973.75,973.75,973.75,973.75,0
20090901|2008-06-23 14:00,23,974,974,974,974,0
20090901|2008-06-24 09:30,24,974,974,974,974,0
20090901|2008-06-24 10:00,24,972.25,972.25,972.25,972.25,0
20090901|2008-06-24 14:00,24,977,977,977,977,0
20090901|2008-06-25 09:30,25,985.75,985.75,980.75,980.75,0
20090901|2008-06-25 11:30,25,997.25,997.25,997.25,997.25,0
20090901|2008-06-25 14:00,25,1003,1003,1003,1003,0
20090901|2008-06-25 18:00,26,1000,1000,1000,1000,0
20090901|2008-06-26 09:30,26,1018.5,1018.5,1018.5,1018.5,0
20090901|2008-06-26 10:00,26,1023,1023,1023,1023,0
20090901|2008-06-26 10:30,26,1023,1023,1023,1023,0
20090901|2008-06-26 11:30,26,1045.5,1045.5,1045.5,1045.5,0
20090901|2008-06-26 12:30,26,1027,1027,1027,1027,0
20090901|2008-06-26 13:00,26,1018.75,1020.75,1018.25,1020.5,0
20090901|2008-06-26 14:00,26,1020,1020,1020,1020,0
20090901|2008-06-27 09:30,27,1029.5,1038.5,1027,1027,0
20090901|2008-06-27 10:00,27,1017.5,1019,1017,1017.75,0
20090901|2008-06-27 11:00,27,1020.25,1020.5,1020.25,1020.5,0
20090901|2008-06-27 12:30,27,1006.5,1006.5,999,1002.5,0
20090901|2008-06-27 13:00,27,999,999,990.25,990.25,0
20090901|2008-06-27 14:00,27,985,985,985,985,0
20090901|2008-06-30 09:30,30,967.5,969,967.5,969,0
20090901|2008-06-30 10:00,30,950,950,949,949.75,0
20090901|2008-06-30 14:00,30,945,945,945,945,0
20090901|2008-07-01 10:00,1,948.5,948.5,948.5,948.5,0
20090901|2008-07-01 10:30,1,947.25,951.25,947.25,951.25,0
20090901|2008-07-01 11:00,1,945.5,945.75,944.5,944.5,0
20090901|2008-07-01 11:30,1,939,940,939,940,0
20090901|2008-07-01 13:00,1,939,940.5,938.5,940.5,0
20090901|2008-07-01 16:30,1,938,938,938,938,0
20090901|2008-07-02 14:00,2,958,958,958,958,0
20090901|2008-07-03 09:30,3,954,955,954,954,0
20090901|2008-07-03 14:00,3,964,964,964,964,0
20090901|2008-07-04 14:00,4,964,964,964,964,0
20090901|2008-07-07 09:30,7,926,926,926,926,0
20090901|2008-07-07 14:00,7,920,920,920,920,0
20090901|2008-07-08 10:30,8,900.5,906.75,900,906.75,0
20090901|2008-07-08 14:00,8,915,915,915,915,0
20090901|2008-07-09 10:30,9,906,906,906,906,0
20090901|2008-07-09 14:00,9,905.5,905.5,905.5,905.5,0
20090901|2008-07-10 10:30,10,906.75,907,906.75,907,0
20090901|2008-07-10 14:00,10,907,907,907,907,0
20090901|2008-07-10 18:00,11,915,917.5,915,917.5,0
20090901|2008-07-10 18:30,11,917.5,919,917.5,919,0
20090901|2008-07-10 19:00,11,917.5,917.5,917.5,917.5,0
20090901|2008-07-11 09:30,11,916,916,916,916,0
20090901|2008-07-11 10:00,11,906,906,906,906,0
20090901|2008-07-11 11:00,11,906,906,906,906,0
20090901|2008-07-11 14:00,11,917,917,917,917,0
20090901|2008-07-14 10:30,14,908,909.5,908,909.5,0
20090901|2008-07-14 13:00,14,905.25,908,905.25,908,0
20090901|2008-07-14 14:00,14,910,910,910,910,0
20090901|2008-07-15 09:30,15,909.75,909.75,909.75,909.75,0
20090901|2008-07-15 10:30,15,899.25,899.25,899.25,899.25,0
20090901|2008-07-15 14:00,15,896,896,896,896,0
20090901|2008-07-16 09:30,16,893,894,889,891.5,0
20090901|2008-07-16 10:30,16,896,900,896,899,0
20090901|2008-07-16 11:30,16,907,916.5,907,916.5,0
20090901|2008-07-16 12:00,16,916.5,916.5,916.5,916.5,0
20090901|2008-07-16 13:00,16,919.75,919.75,919.75,919.75,0
20090901|2008-07-16 14:00,16,919,919,919,919,0
20090901|2008-07-17 10:30,17,911.75,911.75,911.5,911.5,0
20090901|2008-07-17 11:00,17,905,905,905,905,0
20090901|2008-07-17 12:30,17,908,908,908,908,0
20090901|2008-07-17 14:00,17,903,903,903,903,0
20090901|2008-07-18 09:30,18,907,907,907,907,0
20090901|2008-07-18 10:00,18,904,904,900.75,900.75,0
20090901|2008-07-18 10:30,18,907,910,907,910,0
20090901|2008-07-18 11:00,18,902.5,902.5,902,902,0
20090901|2008-07-18 12:30,18,895,895,895,895,0
20090901|2008-07-18 13:00,18,899.25,899.25,893.75,893.75,0
20090901|2008-07-18 14:00,18,900,900,900,900,0
20090901|2008-07-21 09:30,21,891,891,885,885.5,0
20090901|2008-07-21 12:00,21,893,893,893,893,0
20090901|2008-07-21 12:30,21,891.5,891.5,891.5,891.5,0
20090901|2008-07-21 14:00,21,885,885,885,885,0
20090901|2008-07-22 09:30,22,880.5,887.5,880.5,887.5,0
20090901|2008-07-22 10:00,22,889.5,889.5,889.5,889.5,0
20090901|2008-07-22 11:00,22,888.5,889.75,887.5,887.5,0
20090901|2008-07-22 12:00,22,890,890,890,890,0
20090901|2008-07-22 13:00,22,888.25,888.25,888.25,888.25,0
20090901|2008-07-22 14:00,22,888,888,888,888,0
20090901|2008-07-23 09:30,23,875.75,876,874,874,0
20090901|2008-07-23 11:00,23,887.5,891.25,887.5,891,0
20090901|2008-07-23 12:30,23,887.5,887.75,887.5,887.75,0
20090901|2008-07-23 13:00,23,882.25,882.25,882.25,882.25,0
20090901|2008-07-23 14:00,23,880,880,880,880,0
20090901|2008-07-24 01:30,24,880,880,880,880,0
20090901|2008-07-24 02:00,24,880,880,880,880,0
20090901|2008-07-24 09:30,24,879.25,882.25,879.25,882.25,0
20090901|2008-07-24 10:00,24,886.5,886.5,885.5,885.5,0
20090901|2008-07-24 10:30,24,882,886.25,881.75,886.25,0
20090901|2008-07-24 11:30,24,882.75,882.75,882.75,882.75,0
20090901|2008-07-24 13:00,24,884.25,884.25,884.25,884.25,0
20090901|2008-07-24 14:00,24,886,886,886,886,0
20090901|2008-07-25 09:30,25,889,889,889,889,0
20090901|2008-07-25 12:30,25,896,900,896,900,0
20090901|2008-07-25 14:00,25,901,901,901,901,0
20090901|2008-07-27 18:00,28,912,912,912,912,0
20090901|2008-07-28 09:30,28,909.75,909.75,909.75,909.75,0
20090901|2008-07-28 10:00,28,906.75,906.75,906.75,906.75,0
20090901|2008-07-28 10:30,28,900.5,900.5,900.5,900.5,0
20090901|2008-07-28 12:30,28,894.5,894.5,893.75,893.75,0
20090901|2008-07-28 13:00,28,894.25,894.25,894,894,0
20090901|2008-07-28 14:00,28,897,897,897,897,0
20090901|2008-07-29 10:00,29,878.5,878.5,878.5,878.5,0
20090901|2008-07-29 10:30,29,880.5,880.5,880.5,880.5,0
20090901|2008-07-29 14:00,29,895,895,895,895,0
20090901|2008-07-30 10:00,30,887.25,887.5,886.25,886.25,0
20090901|2008-07-30 11:30,30,892.25,892.25,892.25,892.25,0
20090901|2008-07-30 14:00,30,890,890,890,890,0
20090901|2008-07-31 10:00,31,891.75,892,891.75,892,0
20090901|2008-07-31 10:30,31,895,895,895,895,0
20090901|2008-07-31 14:00,31,890,890,890,890,0
20090901|2008-08-01 09:30,1,890,902.25,890,894.5,0
20090901|2008-08-01 10:30,1,895,896,895,896,0
20090901|2008-08-01 11:00,1,895.5,895.5,895,895,0
20090901|2008-08-01 12:30,1,889,889.25,889,889.25,0
20090901|2008-08-01 14:00,1,895,895,895,895,0
20090901|2008-08-04 09:30,4,874.75,875,868.75,868.75,0
20090901|2008-08-04 10:30,4,864,864,864,864,0
20090901|2008-08-04 11:00,4,865,865,864.5,864.5,0
20090901|2008-08-04 11:30,4,869.75,869.75,866,866,0
20090901|2008-08-04 14:00,4,869,869,869,869,0
20090901|2008-08-05 09:30,5,865,865,865,865,0
20090901|2008-08-05 11:00,5,880,880,880,880,0
20090901|2008-08-05 11:30,5,896.25,896.25,896.25,896.25,0
20090901|2008-08-05 12:30,5,890.5,891.75,890.5,891.75,0
20090901|2008-08-05 14:00,5,883,883,883,883,0
20090901|2008-08-06 10:00,6,872.75,872.75,857,857,0
20090901|2008-08-06 10:30,6,856.5,862,855.75,862,0
20090901|2008-08-06 13:00,6,863.5,863.5,863.5,863.5,0
20090901|2008-08-06 14:00,6,865,865,865,865,0
20090901|2008-08-07 09:30,7,881,895,878.5,888.5,0
20090901|2008-08-07 10:00,7,895.5,900,895.5,900,0
20090901|2008-08-07 10:30,7,894.25,894.25,894.25,894.25,0
20090901|2008-08-07 11:00,7,900,906.25,900,906.25,0
20090901|2008-08-07 12:30,7,905,905,902.75,905,0
20090901|2008-08-07 13:00,7,909.25,911.5,906,909.5,0
20090901|2008-08-07 14:00,7,900,900,900,900,0
20090901|2008-08-08 09:30,8,887.25,889.25,886,889.25,0
20090901|2008-08-08 10:00,8,884.5,884.5,884.5,884.5,0
20090901|2008-08-08 11:00,8,868.75,868.75,868.75,868.75,0
20090901|2008-08-08 13:00,8,859.5,859.5,859.5,859.5,0
20090901|2008-08-08 14:00,8,855,855,855,855,0
20090901|2008-08-11 09:30,11,869.25,875.5,869.25,875.5,0
20090901|2008-08-11 10:00,11,880,881.5,880,881.5,0
20090901|2008-08-11 10:30,11,881.5,881.5,881.5,881.5,0
20090901|2008-08-11 11:00,11,896.75,897,896.75,897,0
20090901|2008-08-11 12:30,11,883,883,882.75,882.75,0
20090901|2008-08-11 13:00,11,884,884,884,884,0
20090901|2008-08-11 14:00,11,880.5,880.5,880.5,880.5,0
20090901|2008-08-12 09:30,12,879,880.75,877.5,880.75,0
20090901|2008-08-12 10:00,12,873,874,873,874,0
20090901|2008-08-12 10:30,12,878.5,878.75,878.5,878.75,0
20090901|2008-08-12 12:30,12,886.25,889.75,886.25,889.75,0
20090901|2008-08-12 13:00,12,884,884,884,884,0
20090901|2008-08-12 14:00,12,883.5,883.5,883.5,883.5,0
20090901|2008-08-13 09:30,13,894.5,903.75,894.5,903.75,0
20090901|2008-08-13 10:00,13,905,911.25,905,911.25,0
20090901|2008-08-13 10:30,13,907.75,920,907.5,920,0
20090901|2008-08-13 11:00,13,920.25,920.75,920.25,920.75,0
20090901|2008-08-13 11:30,13,923.25,926,923.25,926,0
20090901|2008-08-13 12:00,13,926,926,926,926,0
20090901|2008-08-13 14:00,13,943.5,943.5,943.5,943.5,0
20090901|2008-08-13 18:00,14,940,940,940,940,0
20090901|2008-08-14 09:30,14,941,963,941,950.5,0
20090901|2008-08-14 10:00,14,947.5,947.5,947.5,947.5,0
20090901|2008-08-14 10:30,14,945,945,945,945,0
20090901|2008-08-14 11:00,14,940.75,943.25,935.5,935.5,0
20090901|2008-08-14 11:30,14,929,933,929,933,0
20090901|2008-08-14 12:00,14,934.5,938,934.5,938,0
20090901|2008-08-14 13:00,14,952.25,952.75,952.25,952.75,0
20090901|2008-08-14 14:00,14,953,953,953,953,0
20090901|2008-08-15 09:30,15,938.75,938.75,938.25,938.25,0
20090901|2008-08-15 10:00,15,937.75,937.75,924.75,924.75,0
20090901|2008-08-15 11:00,15,922.25,922.25,922.25,922.25,0
20090901|2008-08-15 13:00,15,915.75,915.75,915.75,915.75,0
20090901|2008-08-15 14:00,15,916,916,916,916,0
20090901|2008-08-18 10:30,18,946.5,954,946.5,954,0
20090901|2008-08-18 14:00,18,951,951,951,951,0
20090901|2008-08-19 10:00,19,954.75,954.75,954.75,954.75,0
20090901|2008-08-19 10:30,19,957,957,957,957,0
20090901|2008-08-19 11:30,19,943,943,942.5,942.5,0
20090901|2008-08-19 14:00,19,939,939,939,939,0
20090901|2008-08-20 09:30,20,946.25,946.25,944,944,0
20090901|2008-08-20 10:00,20,950,950,950,950,0
20090901|2008-08-20 10:30,20,955.5,955.5,955.5,955.5,0
20090901|2008-08-20 11:30,20,964.25,964.25,964.25,964.25,0
20090901|2008-08-20 13:00,20,962,962,962,962,0
20090901|2008-08-20 14:00,20,967,967,967,967,0
20090901|2008-08-21 09:30,21,980,1000,980,1000,0
20090901|2008-08-21 10:00,21,1006.25,1006.25,1001.25,1001.25,0
20090901|2008-08-21 10:30,21,996,996,995,995,0
20090901|2008-08-21 11:30,21,995,995,990.25,990.25,0
20090901|2008-08-21 12:30,21,989,989,989,989,0
20090901|2008-08-21 13:00,21,990.25,990.25,981,981,0
20090901|2008-08-21 14:00,21,986,986,986,986,0
20090901|2008-08-21 18:30,22,968.25,968.25,965.25,965.25,0
20090901|2008-08-21 19:00,22,964.25,964.25,964.25,964.25,0
20090901|2008-08-22 09:30,22,960.75,960.75,960.75,960.75,0
20090901|2008-08-22 10:00,22,958,958,957.5,957.5,0
20090901|2008-08-22 14:00,22,957,957,957,957,0
20090901|2008-08-25 09:30,25,955,955,955,955,0
20090901|2008-08-25 11:00,25,944.75,945.5,944.75,945.5,0
20090901|2008-08-25 12:00,25,941.75,941.75,940.75,940.75,0
20090901|2008-08-25 14:00,25,937,937,937,937,0
20090901|2008-08-26 09:30,26,916,917.75,916,917.75,0
20090901|2008-08-26 10:00,26,924,924,924,924,0
20090901|2008-08-26 11:00,26,922.25,922.25,922.25,922.25,0
20090901|2008-08-26 12:00,26,919,919,919,919,0
20090901|2008-08-26 14:00,26,926,926,926,926,0
20090901|2008-08-27 10:00,27,906,906,902.25,902.25,0
20090901|2008-08-27 11:00,27,904,904,904,904,0
20090901|2008-08-27 13:00,27,904,906,904,906,0
20090901|2008-08-27 14:00,27,902,902,902,902,0
20090901|2008-08-28 09:30,28,889,889,887,887,0
20090901|2008-08-28 10:30,28,885.5,885.5,885.5,885.5,0
20090901|2008-08-28 11:00,28,887,887,887,887,0
20090901|2008-08-28 14:00,28,887,887,887,887,0
20090901|2008-08-29 09:30,29,887,887,887,887,0
20090901|2008-08-29 14:00,29,880,880,880,880,0
20090901|2008-09-02 03:30,2,855,855,855,855,0
20090901|2008-09-02 09:30,2,852.25,855,852.25,855,0
20090901|2008-09-02 10:00,2,851,851,844,844,0
20090901|2008-09-02 10:30,2,843,843,843,843,0
20090901|2008-09-02 11:00,2,842.5,842.5,842.5,842.5,0
20090901|2008-09-02 11:30,2,847,847,847,847,0
20090901|2008-09-02 12:00,2,846.75,854.75,846.75,854.75,0
20090901|2008-09-02 14:00,2,848,848,848,848,0
20090901|2008-09-03 09:30,3,848,855,848,855,0
20090901|2008-09-03 10:00,3,851,851,847.75,847.75,0
20090901|2008-09-03 10:30,3,849,851.5,849,850.75,0
20090901|2008-09-03 11:00,3,855.25,855.5,855.25,855.5,0
20090901|2008-09-03 12:00,3,859.5,859.5,859.5,859.5,0
20090901|2008-09-03 14:00,3,858,858,858,858,0
20090901|2008-09-04 09:30,4,860.5,862.5,860.5,861.5,0
20090901|2008-09-04 10:00,4,859.5,859.5,859,859,0
20090901|2008-09-04 10:30,4,859,859,859,859,0
20090901|2008-09-04 11:00,4,859,863,859,863,0
20090901|2008-09-04 12:00,4,858,858,858,858,0
20090901|2008-09-04 12:30,4,859,859,859,859,0
20090901|2008-09-04 13:00,4,859.25,859.25,859.25,859.25,0
20090901|2008-09-04 14:00,4,859.75,859.75,859.75,859.75,0
20090901|2008-09-04 18:00,5,864,864,864,864,0
20090901|2008-09-05 09:30,5,839.75,839.75,830.25,834,0
20090901|2008-09-05 10:00,5,830.5,835.5,830.5,835.5,0
20090901|2008-09-05 11:00,5,835,835,832,832,0
20090901|2008-09-05 13:00,5,830.75,835,830,835,0
20090901|2008-09-05 14:00,5,836,836,836,836,0
20090901|2008-09-07 18:00,8,836.25,840,836.25,840,0
20090901|2008-09-08 09:30,8,833,834.25,831.25,834.25,0
20090901|2008-09-08 10:00,8,830.5,830.5,830.5,830.5,0
20090901|2008-09-08 10:30,8,831,831,831,831,0
20090901|2008-09-08 12:30,8,838,839,838,839,0
20090901|2008-09-08 13:00,8,825,825,825,825,0
20090901|2008-09-08 14:00,8,826.75,826.75,826.75,826.75,0
20090901|2008-09-09 03:30,9,812.5,812.5,812.5,812.5,0
20090901|2008-09-09 09:30,9,810,810.5,803,805.75,0
20090901|2008-09-09 10:30,9,805.75,805.75,805.75,805.75,0
20090901|2008-09-09 11:30,9,810.75,815.25,810.5,815.25,0
20090901|2008-09-09 12:00,9,818,818,818,818,0
20090901|2008-09-09 13:00,9,810,810,810,810,0
20090901|2008-09-09 14:00,9,811.5,811.5,811.5,811.5,0
20090901|2008-09-10 09:30,10,801,801.25,801,801.25,0
20090901|2008-09-10 10:30,10,794.5,794.5,793.5,793.5,0
20090901|2008-09-10 11:30,10,800,800,798,798,0
20090901|2008-09-10 12:00,10,798.25,798.25,798.25,798.25,0
20090901|2008-09-10 12:30,10,799.25,805.5,799.25,805.5,0
20090901|2008-09-10 13:00,10,802.25,802.5,802,802.5,0
20090901|2008-09-10 14:00,10,800,800,800,800,0
20090901|2008-09-11 09:30,11,794.25,797.25,794.25,797.25,0
20090901|2008-09-11 10:00,11,800,800,800,800,0
20090901|2008-09-11 10:30,11,806,808.25,806,808,0
20090901|2008-09-11 11:30,11,808,808,805.75,805.75,0
20090901|2008-09-11 12:00,11,804.75,804.75,804.75,804.75,0
20090901|2008-09-11 12:30,11,803.75,806.25,803.25,806.25,0
20090901|2008-09-11 13:00,11,806.25,806.25,803,803,0
20090901|2008-09-11 14:00,11,799.75,799.75,799.75,799.75,0
20090901|2008-09-11 18:00,12,802.75,803,802.75,803,0
20090901|2008-09-12 09:30,12,809,811.5,797.75,797.75,0
20090901|2008-09-12 10:30,12,795.5,796.5,795.5,796.5,0
20090901|2008-09-12 11:30,12,803,803,803,803,0
20090901|2008-09-12 12:00,12,799,799,793.75,793.75,0
20090901|2008-09-12 12:30,12,792.25,795.25,792.25,795.25,0
20090901|2008-09-12 13:00,12,793.5,793.5,793.5,793.5,0
20090901|2008-09-12 14:00,12,793.5,793.5,793.5,793.5,0
20090901|2008-09-15 09:30,15,786.75,789.25,786.75,788.25,0
20090901|2008-09-15 10:00,15,795.25,803.5,795,801,0
20090901|2008-09-15 10:30,15,803,803,803,803,0
20090901|2008-09-15 11:00,15,802.75,802.75,802.25,802.25,0
20090901|2008-09-15 11:30,15,803,803,803,803,0
20090901|2008-09-15 13:00,15,795.75,795.75,795,795,0
20090901|2008-09-15 14:00,15,789.5,789.5,789.5,789.5,0
20090901|2008-09-15 18:00,16,789,789,789,789,0
20090901|2008-09-16 09:30,16,785.25,785.25,781.75,781.75,0
20090901|2008-09-16 10:00,16,783.75,783.75,783.75,783.75,0
20090901|2008-09-16 10:30,16,777,777,777,777,0
20090901|2008-09-16 11:00,16,775,775.25,775,775.25,0
20090901|2008-09-16 11:30,16,777.75,777.75,775,775,0
20090901|2008-09-16 12:00,16,770,770,770,770,0
20090901|2008-09-16 12:30,16,764.5,774,764.5,774,0
20090901|2008-09-16 13:00,16,762.75,768.75,762.75,768.75,0
20090901|2008-09-16 14:00,16,765.5,765.5,765.5,765.5,0
20090901|2008-09-16 18:30,17,774,774,774,774,0
20090901|2008-09-17 09:30,17,778.5,778.5,765,765,0
20090901|2008-09-17 10:30,17,778.5,780,778.5,780,0
20090901|2008-09-17 11:00,17,780,782.25,780,781,0
20090901|2008-09-17 12:00,17,780.5,780.5,780.5,780.5,0
20090901|2008-09-17 12:30,17,781,787.25,781,787.25,0
20090901|2008-09-17 13:00,17,797.75,797.75,797.75,797.75,0
20090901|2008-09-17 14:00,17,797,797,797,797,0
20090901|2008-09-18 09:30,18,793,793,792.75,792.75,0
20090901|2008-09-18 10:30,18,780.25,780.25,776,776,0
20090901|2008-09-18 12:00,18,770.75,772.75,770.75,772.75,0
20090901|2008-09-18 13:00,18,771.5,771.5,771.5,771.5,0
20090901|2008-09-18 14:00,18,772,772,772,772,0
20090901|2008-09-19 09:30,19,786.25,786.25,779.75,779.75,0
20090901|2008-09-19 10:00,19,780.75,782,780.75,782,0
20090901|2008-09-19 11:30,19,792.25,798,792.25,798,0
20090901|2008-09-19 12:00,19,798,799,793.5,793.5,0
20090901|2008-09-19 12:30,19,795,796,795,795.75,0
20090901|2008-09-19 13:00,19,797.5,799,794,794,0
20090901|2008-09-19 14:00,19,795.25,795.25,795.25,795.25,0
20090901|2008-09-21 18:00,22,799,799,799,799,0
20090901|2008-09-21 18:30,22,803.75,805,803.75,805,0
20090901|2008-09-22 01:30,22,807,807,807,807,0
20090901|2008-09-22 02:00,22,807,807,807,807,0
20090901|2008-09-22 02:30,22,807,807,807,807,0
20090901|2008-09-22 09:30,22,825.25,825.25,819.75,824,0
20090901|2008-09-22 10:30,22,818.75,818.75,818.5,818.5,0
20090901|2008-09-22 11:00,22,821,821,821,821,0
20090901|2008-09-22 14:00,22,814.5,814.5,814.5,814.5,0
20090901|2008-09-23 10:00,23,819,819,812.5,812.5,0
20090901|2008-09-23 12:30,23,819,819,819,819,0
20090901|2008-09-23 13:00,23,826.25,828,826.25,828,0
20090901|2008-09-23 14:00,23,822.5,822.5,822.5,822.5,0
20090901|2008-09-23 18:00,24,828,828,828,828,0
20090901|2008-09-23 18:30,24,828,828,828,828,0
20090901|2008-09-24 09:30,24,828.5,828.75,824.5,824.5,0
20090901|2008-09-24 10:00,24,813,813.25,813,813.25,0
20090901|2008-09-24 10:30,24,811,811,808.75,808.75,0
20090901|2008-09-24 11:00,24,808,808,804.25,805.75,0
20090901|2008-09-24 11:30,24,802.5,802.5,798.75,798.75,0
20090901|2008-09-24 12:00,24,794.75,797.75,793.75,797.75,0
20090901|2008-09-24 14:00,24,797,797,797,797,0
20090901|2008-09-25 09:30,25,798.75,798.75,798.75,798.75,0
20090901|2008-09-25 10:00,25,799,799,799,799,0
20090901|2008-09-25 12:30,25,805.25,807,805.25,807,0
20090901|2008-09-25 13:00,25,805.75,808,805,808,0
20090901|2008-09-25 14:00,25,807,807,807,807,0
20090901|2008-09-26 09:30,26,794,794,794,794,0
20090901|2008-09-26 10:00,26,796.5,796.5,793.75,794,0
20090901|2008-09-26 10:30,26,794,794,789.25,789.25,0
20090901|2008-09-26 11:00,26,791,791.5,791,791.5,0
20090901|2008-09-26 12:00,26,793,793,793,793,0
20090901|2008-09-26 12:30,26,793,793,793,793,0
20090901|2008-09-26 13:00,26,791,791,791,791,0
20090901|2008-09-26 14:00,26,787.25,787.25,787.25,787.25,0
20090901|2008-09-29 09:30,29,775,775,762.5,762.5,0
20090901|2008-09-29 10:00,29,759.25,763.5,759.25,763.5,0
20090901|2008-09-29 10:30,29,761.5,762,760.5,762,0
20090901|2008-09-29 11:00,29,761.5,762,761.5,762,0
20090901|2008-09-29 12:30,29,762,762,756.5,757,0
20090901|2008-09-29 13:00,29,756,756,755,755,0
20090901|2008-09-29 14:00,29,749.5,749.5,749.5,749.5,0
20090901|2008-09-29 18:00,30,755,755,755,755,0
20090901|2008-09-29 18:30,30,755,755,755,755,0
20090901|2008-09-29 19:00,30,755,755,755,755,0
20090901|2008-09-29 19:30,30,755,755,755,755,0
20090901|2008-09-30 09:30,30,760,765,757.25,765,0
20090901|2008-09-30 10:00,30,764.25,765.25,763.25,763.25,0
20090901|2008-09-30 10:30,30,757,757,756,756,0
20090901|2008-09-30 11:00,30,757.25,760,757.25,760,0
20090901|2008-09-30 11:30,30,763,763,763,763,0
20090901|2008-09-30 12:30,30,767,767,767,767,0
20090901|2008-09-30 13:00,30,760,761.25,760,760,0
20090901|2008-09-30 14:00,30,758.5,758.5,758.5,758.5,0
20090901|2008-09-30 18:00,1,758.5,758.5,758.5,758.5,0
20090901|2008-10-01 09:30,1,760,760,749.25,756.5,0
20090901|2008-10-01 10:00,1,753.25,753.25,751,751,0
20090901|2008-10-01 10:30,1,756.25,756.25,756.25,756.25,0
20090901|2008-10-01 11:00,1,753.25,753.25,752.75,752.75,0
20090901|2008-10-01 11:30,1,754.5,754.5,754.5,754.5,0
20090901|2008-10-01 13:00,1,750,750,750,750,0
20090901|2008-10-01 14:00,1,753.5,753.5,753.5,753.5,0
20090901|2008-10-02 09:30,2,745.25,745.25,735,735.75,0
20090901|2008-10-02 10:00,2,730.5,730.5,730,730,0
20090901|2008-10-02 10:30,2,732,732.5,732,732.5,0
20090901|2008-10-02 11:30,2,730,730,727,727,0
20090901|2008-10-02 12:00,2,729.5,730,729.5,730,0
20090901|2008-10-02 12:30,2,728.25,728.25,726,726,0
20090901|2008-10-02 13:00,2,726,729,723.25,729,0
20090901|2008-10-02 14:00,2,723,723,723,723,0
20090901|2008-10-03 09:30,3,732.5,735,731,735,0
20090901|2008-10-03 10:00,3,736,736,736,736,0
20090901|2008-10-03 11:00,3,736.5,736.5,736.5,736.5,0
20090901|2008-10-03 13:00,3,731,731,725.25,725.25,0
20090901|2008-10-03 14:00,3,723.5,723.5,723.5,723.5,0
20090901|2008-10-05 18:00,6,723.5,723.5,720,720,0
20090901|2008-10-06 09:30,6,691.75,697.5,690,697.5,0
20090901|2008-10-06 10:00,6,697.5,697.5,697.5,697.5,0
20090901|2008-10-06 11:00,6,697.5,697.5,697.5,697.5,0
20090901|2008-10-06 12:00,6,694.75,695,690,690,0
20090901|2008-10-06 12:30,6,690.25,690.25,680.75,683.75,0
20090901|2008-10-06 13:00,6,682.5,683.75,682.5,683.5,0
20090901|2008-10-06 14:00,6,680.75,680.75,680.75,680.75,0
20090901|2008-10-06 18:00,7,690,690,690,690,0
20090901|2008-10-07 09:30,7,699,700.75,696.75,696.75,0
20090901|2008-10-07 10:00,7,695,697,690.75,690.75,0
20090901|2008-10-07 10:30,7,690,696,690,696,0
20090901|2008-10-07 11:00,7,698,698.75,696.75,697,0
20090901|2008-10-07 11:30,7,695,696,694,694,0
20090901|2008-10-07 12:00,7,694,694,694,694,0
20090901|2008-10-07 12:30,7,688.5,688.5,685,687.75,0
20090901|2008-10-07 13:00,7,685.25,690.75,685.25,690.75,0
20090901|2008-10-07 15:30,7,685.5,685.5,685.5,685.5,0
20090901|2008-10-07 18:00,8,686.5,686.5,686.5,686.5,0
20090901|2008-10-07 19:30,8,686,686,686,686,0
20090901|2008-10-08 09:30,8,680.25,685.5,680.25,685.5,0
20090901|2008-10-08 10:00,8,684.5,685.5,684.5,685.5,0
20090901|2008-10-08 11:00,8,691.75,691.75,691.75,691.75,0
20090901|2008-10-08 11:30,8,693.5,694.75,693.5,694.75,0
20090901|2008-10-08 12:00,8,695,696.5,695,696.5,0
20090901|2008-10-08 13:00,8,695,695.25,691,691.75,0
20090901|2008-10-08 14:00,8,688,688,688,688,0
20090901|2008-10-09 09:30,9,689,691,689,690.75,0
20090901|2008-10-09 10:00,9,690,690,690,690,0
20090901|2008-10-09 11:30,9,688,688,688,688,0
20090901|2008-10-09 12:00,9,693,693,693,693,0
20090901|2008-10-09 12:30,9,692.25,692.75,692.25,692.75,0
20090901|2008-10-09 13:00,9,694.5,694.5,690.5,690.5,0
20090901|2008-10-09 14:00,9,688,688,688,688,0
20090901|2008-10-10 09:30,10,663.25,663.25,654,654,0
20090901|2008-10-10 10:00,10,653,658.25,653,658.25,0
20090901|2008-10-10 10:30,10,654.5,654.5,654.5,654.5,0
20090901|2008-10-10 11:30,10,654.5,655,654.5,655,0
20090901|2008-10-10 12:00,10,659,663,659,663,0
20090901|2008-10-10 12:30,10,661.75,661.75,654,654,0
20090901|2008-10-10 13:00,10,653.75,653.75,653.75,653.75,0
20090901|2008-10-10 14:00,10,653,653,653,653,0
20090901|2008-10-13 09:30,13,675.25,675.25,675,675,0
20090901|2008-10-13 10:00,13,682,682,674,674,0
20090901|2008-10-13 12:00,13,675,675,675,675,0
20090901|2008-10-13 14:00,13,678,678,678,678,0
20090901|2008-10-14 09:30,14,686.5,686.5,672.75,672.75,0
20090901|2008-10-14 10:00,14,674.25,678,674.25,678,0
20090901|2008-10-14 10:30,14,677.25,677.25,677.25,677.25,0
20090901|2008-10-14 11:00,14,675.5,675.5,675.5,675.5,0
20090901|2008-10-14 11:30,14,678.25,681.5,678,681.5,0
20090901|2008-10-14 12:00,14,682.5,682.5,680.75,680.75,0
20090901|2008-10-14 12:30,14,679,679,676.5,677,0
20090901|2008-10-14 13:00,14,673.5,673.75,667.75,668.25,0
20090901|2008-10-14 14:00,14,661.5,661.5,661.5,661.5,0
20090901|2008-10-15 05:30,15,661,661,661,661,0
20090901|2008-10-15 09:30,15,661,661,651.75,656,0
20090901|2008-10-15 10:00,15,655.75,657.5,654.25,654.25,0
20090901|2008-10-15 10:30,15,654.25,654.25,654.25,654.25,0
20090901|2008-10-15 11:00,15,654.25,654.25,650,650,0
20090901|2008-10-15 11:30,15,650,650,650,650,0
20090901|2008-10-15 12:30,15,648.5,648.5,647.5,648.25,0
20090901|2008-10-15 13:00,15,646.25,646.25,641.25,641.25,0
20090901|2008-10-15 14:00,15,639,639,639,639,0
20090901|2008-10-16 09:30,16,639.25,641,638.25,639,0
20090901|2008-10-16 10:00,16,630,631.25,629.25,631.25,0
20090901|2008-10-16 10:30,16,629,631.75,629,631.75,0
20090901|2008-10-16 11:00,16,635,639,635,638.25,0
20090901|2008-10-16 11:30,16,634,634,634,634,0
20090901|2008-10-16 12:00,16,638.5,639.5,638.5,639.5,0
20090901|2008-10-16 13:00,16,639.75,640.75,636,637,0
20090901|2008-10-16 14:00,16,637.5,637.5,637.5,637.5,0
20090901|2008-10-17 09:30,17,647.5,648.5,639.25,644.5,0
20090901|2008-10-17 10:00,17,644.5,644.5,641.75,641.75,0
20090901|2008-10-17 10:30,17,643.5,644,643.5,644,0
20090901|2008-10-17 11:00,17,644.25,644.25,643.75,643.75,0
20090901|2008-10-17 11:30,17,647.25,647.75,647.25,647.75,0
20090901|2008-10-17 12:00,17,648.5,649.25,648.5,648.75,0
20090901|2008-10-17 12:30,17,649,650.5,648.5,648.5,0
20090901|2008-10-17 13:00,17,649.75,651,649,649,0
20090901|2008-10-17 14:00,17,650.5,650.5,650.5,650.5,0
20090901|2008-10-20 09:30,20,653,653,648,648,0
20090901|2008-10-20 11:30,20,642,642.25,642,642.25,0
20090901|2008-10-20 12:00,20,642,644,641.75,644,0
20090901|2008-10-20 12:30,20,648.75,648.75,648.5,648.5,0
20090901|2008-10-20 14:00,20,648.75,648.75,648.75,648.75,0
20090901|2008-10-21 09:30,21,640.25,640.25,637.5,637.75,0
20090901|2008-10-21 10:00,21,637.75,637.75,634.25,634.75,0
20090901|2008-10-21 10:30,21,635.75,638,634,634,0
20090901|2008-10-21 11:30,21,634,634.75,634,634.75,0
20090901|2008-10-21 13:00,21,634,634,633.25,633.25,0
20090901|2008-10-21 14:00,21,633,633,633,633,0
20090901|2008-10-22 09:30,22,612.5,612.75,612.5,612.75,0
20090901|2008-10-22 10:00,22,614.5,614.5,614,614,0
20090901|2008-10-22 11:00,22,611.5,611.5,611.25,611.25,0
20090901|2008-10-22 11:30,22,612,612,612,612,0
20090901|2008-10-22 13:00,22,603.25,603.25,603.25,603.25,0
20090901|2008-10-22 16:00,22,600.5,600.5,600.5,600.5,0
20090901|2008-10-23 09:30,23,617,617,617,617,0
20090901|2008-10-23 10:00,23,615.75,615.75,615.75,615.75,0
20090901|2008-10-23 10:30,23,614,614,614,614,0
20090901|2008-10-23 11:00,23,617,617,617,617,0
20090901|2008-10-23 11:30,23,615,615,613.25,613.25,0
20090901|2008-10-23 13:00,23,604.25,604.25,604.25,604.25,0
20090901|2008-10-23 14:00,23,604,604,604,604,0
20090901|2008-10-24 09:30,24,591.25,596,591.25,596,0
20090901|2008-10-24 10:00,24,594,601.25,594,601.25,0
20090901|2008-10-24 10:30,24,601.5,601.75,598.5,598.5,0
20090901|2008-10-24 12:00,24,601.75,605.75,601.75,602,0
20090901|2008-10-24 12:30,24,601.75,601.75,601.75,601.75,0
20090901|2008-10-24 13:00,24,595.5,596.25,595.5,596.25,0
20090901|2008-10-24 14:00,24,597.25,597.25,597.25,597.25,0
20090901|2008-10-27 10:30,27,596.25,596.25,596,596,0
20090901|2008-10-27 11:00,27,597.25,604,597.25,604,0
20090901|2008-10-27 11:30,27,605.5,608.75,605.5,608.75,0
20090901|2008-10-27 12:00,27,610,610,609.5,609.5,0
20090901|2008-10-27 12:30,27,612.5,612.5,612.5,612.5,0
20090901|2008-10-27 13:00,27,611.5,611.5,611.5,611.5,0
20090901|2008-10-27 14:00,27,613,613,613,613,0
20090901|2008-10-28 09:30,28,625,625,611,612.75,0
20090901|2008-10-28 10:00,28,616.25,616.5,611,611,0
20090901|2008-10-28 10:30,28,612.5,616.25,612.5,616.25,0
20090901|2008-10-28 11:00,28,614,614,614,614,0
20090901|2008-10-28 12:00,28,611,612.25,611,612.25,0
20090901|2008-10-28 14:00,28,605.5,605.5,605.5,605.5,0
20090901|2008-10-29 09:30,29,617.75,617.75,612.5,612.5,0
20090901|2008-10-29 10:00,29,637.5,660.5,637.5,648.5,0
20090901|2008-10-29 10:30,29,649.25,655.5,649.25,650.75,0
20090901|2008-10-29 11:00,29,654.25,662,654.25,662,0
20090901|2008-10-29 12:00,29,654.75,654.75,643.5,643.5,0
20090901|2008-10-29 12:30,29,650.75,650.75,650.75,650.75,0
20090901|2008-10-29 13:00,29,646.25,650.75,646.25,650,0
20090901|2008-10-29 14:00,29,650.5,650.5,650.5,650.5,0
20090901|2008-10-29 18:00,30,647,647,647,647,0
20090901|2008-10-30 09:30,30,641.5,641.5,641.5,641.5,0
20090901|2008-10-30 10:30,30,620.5,620.75,620.5,620.75,0
20090901|2008-10-30 11:00,30,627.75,628.5,627.75,628.5,0
20090901|2008-10-30 11:30,30,627.25,628,627.25,628,0
20090901|2008-10-30 12:00,30,627.25,627.25,625.25,625.25,0
20090901|2008-10-30 13:00,30,625.5,625.5,625.5,625.5,0
20090901|2008-10-30 14:00,30,625,625,625,625,0
20090901|2008-10-30 18:00,31,625,625,625,625,0
20090901|2008-10-31 09:30,31,615.75,621.75,614.5,621.75,0
20090901|2008-10-31 13:00,31,617,626.25,617,626.25,0
20090901|2008-10-31 14:00,31,622.5,622.5,622.5,622.5,0
20090901|2008-11-03 09:30,3,631,647,631,647,13
20090901|2008-11-03 10:00,3,653.25,653.25,653.25,653.25,1
20090901|2008-11-03 10:30,3,652.25,653.5,652.25,653.5,5
20090901|2008-11-03 11:00,3,651,651.5,651,651.5,5
20090901|2008-11-03 11:30,3,652.25,652.25,652.25,652.25,2
20090901|2008-11-03 12:00,3,647,647,647,647,4
20090901|2008-11-03 13:00,3,647,650.75,647,650.25,7
20090901|2008-11-04 09:30,4,655,660,654.75,660,12
20090901|2008-11-04 10:00,4,661.25,661.25,661.25,661.25,3
20090901|2008-11-04 10:30,4,657.75,659.5,657.75,659.5,6
20090901|2008-11-04 11:00,4,665.75,666.25,665.75,666.25,3
20090901|2008-11-04 11:30,4,663.75,663.75,663.75,663.75,3
20090901|2008-11-04 12:30,4,659,659,659,659,3
20090901|2008-11-04 13:00,4,658,658,656.75,657,8
20090901|2008-11-05 09:30,5,653.75,653.75,645.25,646.25,22
20090901|2008-11-05 10:00,5,641,641,627,627,27
20090901|2008-11-05 11:30,5,629.25,629.25,629.25,629.25,3
20090901|2008-11-05 12:00,5,629.5,629.5,629.5,629.5,3
20090901|2008-11-05 19:00,6,625,625,625,625,1
20090901|2008-11-06 09:30,6,615.75,615.75,615.75,615.75,4
20090901|2008-11-06 10:00,6,613.75,613.75,611,611,8
20090901|2008-11-06 10:30,6,610.5,611.75,609.75,611.75,4
20090901|2008-11-06 12:00,6,613.5,613.5,613.5,613.5,2
20090901|2008-11-06 13:00,6,612.25,616.5,612.25,613,20
20090901|2008-11-06 18:00,7,610,610,610,610,1
20090901|2008-11-07 09:30,7,611,611,611,611,3
20090901|2008-11-07 10:00,7,613,613,608,608,19
20090901|2008-11-07 10:30,7,607.5,610,607,610,34
20090901|2008-11-07 11:00,7,610.25,610.75,608.5,610.5,15
20090901|2008-11-07 11:30,7,610.75,613,609.75,613,38
20090901|2008-11-07 12:00,7,613.25,613.5,613.25,613.5,2
20090901|2008-11-07 12:30,7,611.75,613.75,611.25,613.75,6
20090901|2008-11-07 13:00,7,609,609,609,609,3
20090901|2008-11-10 09:30,10,614.5,614.5,601.25,602.75,36
20090901|2008-11-10 10:00,10,603,603.5,600,600,7
20090901|2008-11-10 11:00,10,601,601,601,601,3
20090901|2008-11-10 12:00,10,601,603.5,600,603.5,26
20090901|2008-11-10 12:30,10,603.75,607.25,603.75,607.25,22
20090901|2008-11-10 13:00,10,607.5,610.75,607.5,610.75,15
20090901|2008-11-11 09:30,11,600,601.5,595.75,599,21
20090901|2008-11-11 10:00,11,599,599.5,599,599.5,3
20090901|2008-11-11 11:00,11,602,602,601.75,601.75,4
20090901|2008-11-11 11:30,11,601.25,601.25,601.25,601.25,2
20090901|2008-11-11 12:00,11,604.5,604.5,604.25,604.25,3
20090901|2008-11-11 12:30,11,603.5,607,603.5,607,4
20090901|2008-11-11 13:00,11,610,616.75,610,616.75,15
20090901|2008-11-12 09:30,12,606.5,606.5,602.75,603.25,6
20090901|2008-11-12 10:00,12,616.25,616.25,614,614,4
20090901|2008-11-12 11:00,12,620.75,620.75,620.75,620.75,1
20090901|2008-11-12 11:30,12,628,640.5,628,639.5,13
20090901|2008-11-12 12:00,12,638.5,638.5,638.5,638.5,3
20090901|2008-11-12 13:00,12,629.25,629.25,629.25,629.25,5
20090901|2008-11-13 09:30,13,635,639,635,639,11
20090901|2008-11-13 10:00,13,637.75,638.25,637.75,638.25,3
20090901|2008-11-13 10:30,13,645,652.5,638.25,638.25,11
20090901|2008-11-13 11:30,13,626.5,626.5,617.75,617.75,7
20090901|2008-11-13 12:00,13,615.5,619.5,613.75,619.5,9
20090901|2008-11-13 12:30,13,624.5,624.5,624.5,624.5,3
20090901|2008-11-14 09:30,14,623,629.75,623,629.75,11
20090901|2008-11-14 10:30,14,635.5,635.5,635.5,635.5,3
20090901|2008-11-14 11:30,14,636.75,636.75,636.75,636.75,5
20090901|2008-11-14 12:00,14,639.5,639.5,639.5,639.5,2
20090901|2008-11-14 12:30,14,641.25,642.5,641.25,642.5,8
20090901|2008-11-14 13:00,14,642,642,642,642,3
20090901|2008-11-17 09:30,17,635,635,634.5,635,6
20090901|2008-11-17 10:00,17,635,635,634,634,2
20090901|2008-11-17 10:30,17,626.25,626.25,625.5,625.5,6
20090901|2008-11-17 11:00,17,621,623,620.5,623,12
20090901|2008-11-17 11:30,17,622.25,624.75,619,624.75,10
20090901|2008-11-17 12:30,17,620,620,616,616,4
20090901|2008-11-17 13:00,17,612.25,617.75,612.25,617.75,7
20090901|2008-11-18 09:30,18,618.5,619.75,614.25,619.75,31
20090901|2008-11-18 10:00,18,619,623.5,619,620.75,36
20090901|2008-11-18 10:30,18,621,625,621,625,20
20090901|2008-11-18 11:30,18,620,620,615,615,4
20090901|2008-11-18 12:00,18,614.75,614.75,614.75,614.75,1
20090901|2008-11-18 12:30,18,616,616,616,616,3
20090901|2008-11-18 13:00,18,610,612.25,610,612,4
20090901|2008-11-19 09:30,19,619.25,619.5,611.25,611.25,32
20090901|2008-11-19 11:00,19,610.5,610.5,609,609,3
20090901|2008-11-19 11:30,19,612.5,612.5,612.5,612.5,3
20090901|2008-11-20 09:30,20,593.25,593.25,584.5,587.75,19
20090901|2008-11-20 11:30,20,591.75,591.75,591.75,591.75,2
20090901|2008-11-20 12:00,20,593.25,593.25,593.25,593.25,1
20090901|2008-11-21 09:30,21,593.5,594.75,592,592,16
20090901|2008-11-21 10:00,21,588.75,588.75,587,587,10
20090901|2008-11-21 10:30,21,586,586,586,586,4
20090901|2008-11-21 11:30,21,588,588,586.25,587,4
20090901|2008-11-21 12:00,21,584,584,583,583,21
20090901|2008-11-21 12:30,21,580,585.75,580,585.75,9
20090901|2008-11-21 13:00,21,583,583,583,583,5
20090901|2008-11-24 09:30,24,607.75,616.25,607.75,616.25,96
20090901|2008-11-24 11:00,24,616.25,616.25,616.25,616.25,2
20090901|2008-11-24 13:00,24,613.25,615,613.25,615,4
20090901|2008-11-25 09:30,25,609.5,614,609.25,614,44
20090901|2008-11-25 10:30,25,612.25,612.75,612.25,612.75,4
20090901|2008-11-25 11:00,25,613,616.25,613,616.25,22
20090901|2008-11-25 11:30,25,616.5,617.25,616.25,617.25,11
20090901|2008-11-25 12:00,25,615,617.75,615,617.75,5
20090901|2008-11-25 12:30,25,617.75,618.75,616.5,618.75,46
20090901|2008-11-25 13:00,25,614.25,614.25,611.75,612.25,4
20090901|2008-11-26 09:30,26,614,614,614,614,1
20090901|2008-11-26 10:00,26,609,610.5,608.5,610.5,6
20090901|2008-11-26 10:30,26,609.25,611.75,609.25,611.75,12
20090901|2008-11-26 11:00,26,612,613.25,612,613.25,6
20090901|2008-11-26 12:00,26,612.75,612.75,612.75,612.75,1
20090901|2008-11-26 12:30,26,612.25,612.25,612.25,612.25,5
20090901|2008-11-26 13:00,26,610.5,610.5,610.5,610.5,3
20090901|2008-11-28 09:30,28,613,614,612.75,614,4
20090901|2008-12-01 09:30,1,596.25,596.25,582,582,7
20090901|2008-12-01 10:00,1,582,582,580,581.5,20
20090901|2008-12-01 11:30,1,582.5,582.5,582.5,582.5,1
20090901|2008-12-01 12:00,1,583,583,583,583,5
20090901|2008-12-01 12:30,1,582.25,583,582,583,40
20090901|2008-12-01 13:00,1,583,586.25,583,586.25,8
20090901|2008-12-02 10:00,2,582.5,582.5,582.5,582.5,3
20090901|2008-12-02 10:30,2,584,586.75,584,586.75,6
20090901|2008-12-02 11:00,2,589.75,589.75,589.75,589.75,1
20090901|2008-12-02 11:30,2,585.25,585.25,585.25,585.25,1
20090901|2008-12-02 13:00,2,587.25,587.25,587.25,587.25,3
20090901|2008-12-03 09:30,3,582,590.25,581.5,590.25,9
20090901|2008-12-03 10:30,3,589.75,590.25,589.75,590,18
20090901|2008-12-03 11:30,3,586.75,587,586.75,587,6
20090901|2008-12-03 12:00,3,585.5,585.5,585.25,585.25,2
20090901|2008-12-03 12:30,3,580,580,580,580,28
20090901|2008-12-03 13:00,3,580.5,580.5,577.5,577.5,21
20090901|2008-12-03 18:00,4,575,575,575,575,11
20090901|2008-12-04 01:00,4,570,570,570,570,7
20090901|2008-12-04 09:30,4,570,570,563.75,564.25,18
20090901|2008-12-04 10:30,4,556.5,556.5,555.25,555.75,13
20090901|2008-12-04 11:00,4,556,557,548.25,550,33
20090901|2008-12-04 11:30,4,550,551.75,549.5,551.75,44
20090901|2008-12-04 12:00,4,551,551,551,551,12
20090901|2008-12-04 12:30,4,553,553,553,553,11
20090901|2008-12-04 13:00,4,553.25,553.75,541.5,541.5,23
20090901|2008-12-04 18:00,5,542,542,542,542,6
20090901|2008-12-05 09:30,5,537.25,537.75,532.25,535.75,16
20090901|2008-12-05 11:30,5,535.25,535.25,535,535,7
20090901|2008-12-05 12:00,5,532,532,532,532,1
20090901|2008-12-08 09:30,8,553.25,553.25,552.75,552.75,5
20090901|2008-12-08 10:00,8,555.5,555.5,547.5,551,11
20090901|2008-12-08 11:00,8,547.25,547.25,547.25,547.25,1
20090901|2008-12-08 12:30,8,545.75,545.75,545.75,545.75,3
20090901|2008-12-08 13:00,8,544.75,547,544.75,547,4
20090901|2008-12-09 09:30,9,547.25,553,547.25,552.5,41
20090901|2008-12-09 10:00,9,550,550,549.5,549.5,2
20090901|2008-12-09 11:00,9,553.25,554.5,553.25,553.5,12
20090901|2008-12-09 11:30,9,552.5,554.75,552.5,554.75,2
20090901|2008-12-09 13:00,9,547.75,548,547.5,548,10
20090901|2008-12-10 09:30,10,556,556,552.25,554.25,8
20090901|2008-12-10 10:00,10,555,555,555,555,3
20090901|2008-12-10 10:30,10,559.5,559.5,558.5,558.5,2
20090901|2008-12-10 11:00,10,559.5,563.75,559.5,563.75,4
20090901|2008-12-10 11:30,10,561.25,563,561.25,563,6
20090901|2008-12-10 12:00,10,562.25,564.75,562.25,564.5,14
20090901|2008-12-10 12:30,10,565.5,567,561.75,562,12
20090901|2008-12-10 13:00,10,562,562,561.75,561.75,3
20090901|2008-12-11 09:30,11,566.25,566.25,563.5,563.75,11
20090901|2008-12-11 10:00,11,565.25,565.25,565.25,565.25,3
20090901|2008-12-11 10:30,11,565.5,565.5,565.5,565.5,3
20090901|2008-12-12 09:30,12,549.5,552,549.5,552,7
20090901|2008-12-12 10:00,12,555.5,555.5,555.5,555.5,3
20090901|2008-12-12 10:30,12,559.75,559.75,559.5,559.75,4
20090901|2008-12-12 11:00,12,559.75,559.75,559.75,559.75,3
20090901|2008-12-12 11:30,12,575.25,583.75,575.25,583.75,6
20090901|2008-12-12 12:00,12,574.5,574.5,574.25,574.25,3
20090901|2008-12-12 13:00,12,568.5,568.5,568.5,568.5,3
20090901|2008-12-15 09:30,15,586.75,587,586.75,587,3
20090901|2008-12-15 10:30,15,579.25,582.25,579.25,582,8
20090901|2008-12-15 12:00,15,577.25,577.25,577.25,577.25,3
20090901|2008-12-16 09:30,16,578,581,577.75,581,18
20090901|2008-12-16 10:30,16,590,591.75,590,591.75,4
20090901|2008-12-16 11:00,16,600.25,601.75,600.25,601.75,4
20090901|2008-12-16 11:30,16,597.75,597.75,597.5,597.5,2
20090901|2008-12-16 13:00,16,600,600,596.25,596.25,5
20090901|2008-12-16 18:00,17,603,603,602,602,2
20090901|2008-12-17 09:30,17,606.25,610,604.5,607.25,33
20090901|2008-12-17 10:00,17,601.5,601.5,596.5,596.5,10
20090901|2008-12-17 10:30,17,594.5,596,594.5,596,2
20090901|2008-12-17 11:00,17,606.25,607.25,606.25,607.25,5
20090901|2008-12-17 12:00,17,603.25,607.75,603.25,607.5,42
20090901|2008-12-17 12:30,17,607,609.75,607,608.75,59
20090901|2008-12-17 13:00,17,606.75,608.5,606.75,608.5,9
20090901|2008-12-17 18:00,18,612,612,612,612,1
20090901|2008-12-18 09:30,18,615.5,617.5,615.5,617.5,18
20090901|2008-12-18 11:00,18,617.75,617.75,617.75,617.75,1
20090901|2008-12-18 11:30,18,618,618,618,618,1
20090901|2008-12-18 12:00,18,618.25,619.75,617.75,618.5,46
20090901|2008-12-18 12:30,18,617.75,618.25,617,617.5,60
20090901|2008-12-18 13:00,18,620,625.25,620,625.25,22
20090901|2008-12-19 09:30,19,617.5,620,617.5,617.75,9
20090901|2008-12-19 10:00,19,616.5,616.5,615.25,615.25,6
20090901|2008-12-19 11:00,19,615,615,615,615,1
20090901|2008-12-19 11:30,19,616,616.75,616,616.75,4
20090901|2008-12-19 12:30,19,616.75,616.75,616.75,616.75,1
20090901|2008-12-19 13:00,19,621.25,622.5,621.25,622.5,10
20090901|2008-12-22 09:30,22,620.25,620.25,617,617.25,6
20090901|2008-12-22 10:00,22,616.25,618.75,616,616,9
20090901|2008-12-22 11:00,22,615,615,615,615,3
20090901|2008-12-22 12:00,22,617,617,617,617,3
20090901|2008-12-22 13:00,22,620,620,620,620,3
20090901|2008-12-22 18:00,23,622.75,622.75,622.75,622.75,2
20090901|2008-12-23 09:30,23,610.5,611,610.5,611,2
20090901|2008-12-23 10:00,23,617,617,617,617,1
20090901|2008-12-23 11:00,23,614,614,613.25,613.25,3
20090901|2008-12-23 12:00,23,620,625.25,620,623,9
20090901|2008-12-23 12:30,23,625.25,628,624.5,624.5,10
20090901|2008-12-24 11:30,24,634.5,634.5,634.5,634.5,1
20090901|2008-12-26 09:30,26,641,651.5,641,651.5,5
20090901|2008-12-26 10:00,26,649.75,649.75,649.75,649.75,1
20090901|2008-12-26 11:00,26,650.5,650.5,650.5,650.5,1
20090901|2008-12-26 11:30,26,647.25,648,647,648,14
20090901|2008-12-26 12:00,26,648.25,650.5,648.25,650.5,10
20090901|2008-12-26 13:00,26,647.5,647.5,647.5,647.5,3
20090901|2008-12-28 18:00,29,660,660,660,660,1
20090901|2008-12-29 09:30,29,664.75,666.25,663,665.75,28
20090901|2008-12-29 10:00,29,665,665,663,663,8
20090901|2008-12-29 10:30,29,663,663,657.75,657.75,3
20090901|2008-12-29 11:00,29,659,659,651.25,651.25,6
20090901|2008-12-29 11:30,29,646,646,642.75,644.75,6
20090901|2008-12-29 12:30,29,654.75,654.75,654.75,654.75,1
20090901|2008-12-29 13:00,29,643.25,643.25,642.75,643,5
20090901|2008-12-30 09:30,30,646,646,643.5,643.5,6
20090901|2008-12-30 10:00,30,646.25,650.25,642.25,650.25,12
20090901|2008-12-30 10:30,30,648.75,648.75,648.75,648.75,4
20090901|2008-12-30 11:00,30,650.5,656,650.5,653.5,50
20090901|2008-12-30 12:30,30,651,651,651,651,1
20090901|2008-12-30 13:00,30,653.5,658.75,653.5,658.75,22
20090901|2008-12-31 09:30,31,652.5,652.5,651.5,651.5,4
20090901|2008-12-31 12:00,31,651,655,651,655,2
20090901|2008-12-31 12:30,31,652.5,653,652.5,652.5,6
20090901|2008-12-31 13:00,31,656,662.5,656,662,12
20090901|2009-01-02 09:30,2,663.25,663.25,647.75,654.5,24
20090901|2009-01-02 10:00,2,663.25,663.25,663.25,663.25,3
20090901|2009-01-02 10:30,2,663.75,663.75,662,662,5
20090901|2009-01-02 11:00,2,660.75,661,658.75,658.75,8
20090901|2009-01-02 11:30,2,657.75,659.5,654.5,654.5,15
20090901|2009-01-02 12:00,2,653,654.75,652.5,654,10
20090901|2009-01-02 13:00,2,659.5,664,659.5,661.75,15
20090901|2009-01-05 09:30,5,656.75,656.75,654.25,656,12
20090901|2009-01-05 10:00,5,654,655.75,653.5,655.75,20
20090901|2009-01-05 10:30,5,656,657.25,656,657.25,6
20090901|2009-01-05 11:00,5,657.5,661.25,657.5,661.25,18
20090901|2009-01-05 11:30,5,661.5,663.5,661,663.5,27
20090901|2009-01-05 12:00,5,663.75,665.25,663,664,9
20090901|2009-01-05 12:30,5,661,661,661,661,3
20090901|2009-01-05 13:00,5,662.75,670.25,662.75,669.75,42
20090901|2009-01-06 04:00,6,675,675,675,675,3
20090901|2009-01-06 09:30,6,675,688.25,675,681,19
20090901|2009-01-06 10:00,6,681,682,681,682,3
20090901|2009-01-06 10:30,6,684.25,685.5,684.25,685.5,10
20090901|2009-01-06 11:00,6,691,693.25,691,693.25,5
20090901|2009-01-06 11:30,6,695,695,693.75,693.75,7
20090901|2009-01-06 12:00,6,695.25,695.25,695.25,695.25,4
20090901|2009-01-06 12:30,6,693,693,693,693,1
20090901|2009-01-06 13:00,6,695,700.25,695,699.5,9
20090901|2009-01-06 18:00,7,697.25,697.25,697.25,697.25,1
20090901|2009-01-07 09:30,7,684.25,684.25,684,684,11
20090901|2009-01-07 10:00,7,685.75,686.25,685,685.25,9
20090901|2009-01-07 10:30,7,683.75,686,683.75,686,4
20090901|2009-01-07 11:00,7,684,684,683,683,6
20090901|2009-01-07 11:30,7,678.5,678.5,678.5,678.5,2
20090901|2009-01-07 12:00,7,677,679.25,677,679.25,2
20090901|2009-01-07 13:00,7,678,678,671.5,671.5,6
20090901|2009-01-08 09:30,8,663.5,668,656.75,668,99
20090901|2009-01-08 10:00,8,663.75,670,662.75,670,43
20090901|2009-01-08 10:30,8,668.25,672,667,672,60
20090901|2009-01-08 11:00,8,670,670.75,670,670.75,18
20090901|2009-01-08 11:30,8,674.75,674.75,674.75,674.75,3
20090901|2009-01-08 12:00,8,672,672,671.5,671.5,4
20090901|2009-01-08 12:30,8,672,672,671.25,671.25,2
20090901|2009-01-08 13:00,8,665.25,665.75,664.75,665.75,6
20090901|2009-01-09 09:30,9,672.5,679.75,672.5,679.75,5
20090901|2009-01-09 10:00,9,674,676.5,674,676.5,4
20090901|2009-01-09 11:00,9,679,679,679,679,3
20090901|2009-01-09 12:30,9,681.5,681.5,681.5,681.5,1
20090901|2009-01-09 13:00,9,681.5,683.25,681.5,683.25,7
20090901|2009-01-12 09:30,12,656,657.5,639.25,640,25
20090901|2009-01-12 10:00,12,638.75,638.75,637.75,637.75,3
20090901|2009-01-12 10:30,12,636.5,636.5,636.5,636.5,1
20090901|2009-01-12 11:00,12,633.75,633.75,631.75,631.75,8
20090901|2009-01-12 11:30,12,631.5,631.5,631.5,631.5,3
20090901|2009-01-12 12:00,12,632.25,632.25,632.25,632.25,5
20090901|2009-01-12 13:00,12,629.25,629.25,628.25,628.25,9
20090901|2009-01-13 09:30,13,626,626.75,625,626.5,21
20090901|2009-01-13 10:00,13,641.75,646.5,641.75,646.5,18
20090901|2009-01-13 13:00,13,630.25,630.25,630.25,630.25,3
20090901|2009-01-14 09:30,14,628.75,628.75,623.5,623.5,13
20090901|2009-01-14 10:00,14,622,631,621.5,631,44
20090901|2009-01-14 10:30,14,637,637,637,637,3
20090901|2009-01-14 11:30,14,635,635,635,635,1
20090901|2009-01-14 12:30,14,632.75,633,632.75,632.75,5
20090901|2009-01-15 09:30,15,627.5,629,624.25,627.25,17
20090901|2009-01-15 10:00,15,622.5,622.5,622.5,622.5,1
20090901|2009-01-15 10:30,15,631.75,633.5,628.75,628.75,3
20090901|2009-01-15 12:30,15,627,627,627,627,3
20090901|2009-01-16 09:30,16,635,638.75,635,638,9
20090901|2009-01-16 10:00,16,639.5,639.5,639.5,639.5,3
20090901|2009-01-16 10:30,16,634.25,634.25,634.25,634.25,1
20090901|2009-01-16 11:00,16,636.25,638,636,638,4
20090901|2009-01-16 12:00,16,635.25,635.25,635.25,635.25,3
20090901|2009-01-16 12:30,16,640,640,640,640,1
20090901|2009-01-16 13:00,16,640,640,638,638.25,5
20090901|2009-01-20 09:30,20,636.25,640.25,633.5,640.25,5
20090901|2009-01-20 10:00,20,629.25,629.25,625.75,625.75,5
20090901|2009-01-20 10:30,20,626,626,626,626,1
20090901|2009-01-20 11:30,20,624,624,624,624,1
20090901|2009-01-20 12:00,20,621.25,623,620.75,623,4
20090901|2009-01-20 12:30,20,621.5,621.75,615.75,615.75,10
20090901|2009-01-20 13:00,20,614.5,614.5,611.5,611.5,6
20090901|2009-01-21 09:30,21,617.5,621,617,618.5,12
20090901|2009-01-21 10:00,21,618,618,617.5,617.5,3
20090901|2009-01-21 10:30,21,619.25,619.25,619,619,3
20090901|2009-01-21 11:30,21,620,620,620,620,4
20090901|2009-01-21 12:00,21,620,620,620,620,1
20090901|2009-01-21 13:00,21,631.5,631.5,631.5,631.5,3
20090901|2009-01-22 10:30,22,622.75,625.25,622.75,625.25,6
20090901|2009-01-22 11:30,22,629.5,629.5,629,629,4
20090901|2009-01-22 12:00,22,626.25,627.75,626.25,627.75,3
20090901|2009-01-22 12:30,22,623.25,623.75,623.25,623.75,2
20090901|2009-01-22 13:00,22,625.25,625.25,625.25,625.25,1
20090901|2009-01-23 09:30,23,623.25,630,623.25,628.75,17
20090901|2009-01-23 10:00,23,630,650.5,630,646,31
20090901|2009-01-23 10:30,23,642.75,644.75,642.75,644,6
20090901|2009-01-23 11:00,23,641.5,647,641.5,647,5
20090901|2009-01-23 12:00,23,646,647.75,646,647.5,3
20090901|2009-01-23 13:00,23,640,642,640,642,3
20090901|2009-01-26 09:30,26,659,665.5,658.25,665.5,11
20090901|2009-01-26 10:00,26,665,665.75,665,665.75,3
20090901|2009-01-26 10:30,26,665,665,664,664,3
20090901|2009-01-26 11:00,26,659.25,659.25,659.25,659.25,3
20090901|2009-01-26 12:30,26,655,655,655,655,1
20090901|2009-01-27 09:30,27,648.5,648.5,643,643,12
20090901|2009-01-27 11:00,27,646.75,648.25,646.75,648.25,22
20090901|2009-01-27 12:30,27,646.25,646.25,645,645,4
20090901|2009-01-27 13:00,27,645,645,645,645,2
20090901|2009-01-28 09:30,28,647.5,654.25,647.5,654.25,8
20090901|2009-01-28 10:00,28,649.25,649.25,649.25,649.25,3
20090901|2009-01-28 10:30,28,651.75,653.25,651.75,653.25,4
20090901|2009-01-28 12:30,28,658,658,658,658,2
20090901|2009-01-28 13:00,28,657.5,657.5,657.5,657.5,3
20090901|2009-01-29 09:30,29,648.5,648.5,645.75,646,17
20090901|2009-01-29 10:00,29,642.25,642.25,640,640,9
20090901|2009-01-29 10:30,29,641.5,642,641,642,59
20090901|2009-01-29 11:00,29,642,642,639.25,640,20
20090901|2009-01-29 11:30,29,640.25,640.25,640.25,640.25,21
20090901|2009-01-29 12:00,29,640,640,640,640,23
20090901|2009-01-29 12:30,29,640,640,640,640,39
20090901|2009-01-29 13:00,29,638.5,640.75,638.5,640.75,17
20090901|2009-01-30 09:30,30,638,639.75,636.75,638,26
20090901|2009-01-30 10:00,30,643.75,643.75,643.5,643.5,2
20090901|2009-01-30 12:30,30,641.75,641.75,641.5,641.5,3
20090901|2009-01-30 13:00,30,635.5,635.5,635.5,635.5,5
20090901|2009-02-02 09:30,2,625,625,620.5,622,28
20090901|2009-02-02 10:30,2,625.5,625.5,625.5,625.5,4
20090901|2009-02-02 11:00,2,626,633,626,630.25,8
20090901|2009-02-02 11:30,2,631.25,631.5,631.25,631.5,3
20090901|2009-02-02 12:00,2,627.25,628.25,627,627.5,40
20090901|2009-02-02 12:30,2,627.5,628.5,627.5,628.5,2
20090901|2009-02-02 13:00,2,632,633.25,627.5,627.5,11
20090901|2009-02-03 04:00,3,626,626,626,626,32
20090901|2009-02-03 09:30,3,618.75,622.25,618.5,622.25,100
20090901|2009-02-03 10:00,3,622,622.25,622,622.25,7
20090901|2009-02-03 10:30,3,621,621,621,621,30
20090901|2009-02-03 11:00,3,621,621,619,619,95
20090901|2009-02-03 11:30,3,620.75,621,620.25,620.25,16
20090901|2009-02-03 12:00,3,619.75,619.75,619.5,619.5,2
20090901|2009-02-03 12:30,3,617.75,617.75,616.25,616.25,8
20090901|2009-02-03 13:00,3,618.25,619.25,614.75,614.75,8
20090901|2009-02-04 09:30,4,618,619.25,617.75,618.5,28
20090901|2009-02-04 10:00,4,613.25,613.25,607,607,10
20090901|2009-02-04 11:00,4,603.75,603.75,603.5,603.5,3
20090901|2009-02-04 11:30,4,603,604.5,603,603,6
20090901|2009-02-04 12:00,4,603,603.25,603,603.25,2
20090901|2009-02-04 12:30,4,609.75,610.25,609.75,610.25,24
20090901|2009-02-04 13:00,4,607.75,607.75,607.75,607.75,2
20090901|2009-02-05 09:30,5,609.75,615,607.5,614.75,30
20090901|2009-02-05 10:00,5,619,623.5,618.5,620.5,43
20090901|2009-02-05 10:30,5,622,622,622,622,3
20090901|2009-02-05 11:00,5,624.5,626.25,624.5,626.25,5
20090901|2009-02-05 11:30,5,621.5,622,621.5,622,2
20090901|2009-02-05 12:00,5,626.75,626.75,626.75,626.75,1
20090901|2009-02-05 13:00,5,627,627,623.25,623.25,8
20090901|2009-02-06 00:30,6,623.5,623.5,623.5,623.5,1
20090901|2009-02-06 09:30,6,629.5,629.5,619.75,620,6
20090901|2009-02-06 10:00,6,623.75,623.75,623.75,623.75,1
20090901|2009-02-06 10:30,6,625,625,624.5,624.5,3
20090901|2009-02-06 12:30,6,623,623,623,623,1
20090901|2009-02-06 13:00,6,622.25,622.25,622.25,622.25,1
20090901|2009-02-09 09:30,9,629.75,631.75,629.75,631.75,9
20090901|2009-02-09 10:00,9,635,635,634,634,5
20090901|2009-02-09 10:30,9,628.25,629,628.25,629,3
20090901|2009-02-09 11:00,9,629.75,629.75,629.75,629.75,3
20090901|2009-02-09 11:30,9,632,632,632,632,1
20090901|2009-02-09 12:00,9,630.75,632.75,630.75,632.75,5
20090901|2009-02-09 12:30,9,628,630.5,628,630.5,7
20090901|2009-02-09 13:00,9,627,627,625.5,625.5,6
20090901|2009-02-09 21:00,10,625,625,625,625,2
20090901|2009-02-10 09:30,10,624.5,624.5,613,616,41
20090901|2009-02-10 10:00,10,615,615,613.25,613.25,3
20090901|2009-02-10 11:30,10,617.75,622.25,617.75,622.25,6
20090901|2009-02-10 12:30,10,618,619,618,619,3
20090901|2009-02-10 13:00,10,617.25,617.5,617.25,617.5,4
20090901|2009-02-11 09:30,11,614.5,617.25,614.5,616.5,27
20090901|2009-02-11 10:00,11,612,612.25,611,611.5,24
20090901|2009-02-11 12:30,11,608.5,608.5,608.5,608.5,3
20090901|2009-02-11 13:00,11,607,607,607,607,3
20090901|2009-02-12 09:30,12,606.5,608.25,605.25,608.25,6
20090901|2009-02-12 10:00,12,610.25,610.25,610.25,610.25,3
20090901|2009-02-12 10:30,12,610.25,610.25,610.25,610.25,5
20090901|2009-02-12 12:00,12,609.5,609.5,609.5,609.5,1
20090901|2009-02-12 12:30,12,609,609,609,609,1
20090901|2009-02-12 13:00,12,609,609,609,609,43
20090901|2009-02-12 18:00,13,604,604,604,604,3
20090901|2009-02-13 09:30,13,605,606.25,603.75,606.25,28
20090901|2009-02-13 10:00,13,604.75,604.75,604.75,604.75,1
20090901|2009-02-13 10:30,13,605.25,605.25,602.5,602.75,6
20090901|2009-02-13 11:00,13,600,601.25,600,601,64
20090901|2009-02-13 11:30,13,601.25,601.25,601.25,601.25,2
20090901|2009-02-13 12:00,13,602,602,602,602,3
20090901|2009-02-13 13:00,13,600,600.75,600,600,7
20090901|2009-02-17 09:30,17,592,592,584.25,586,57
20090901|2009-02-17 10:00,17,585.25,586.75,583.75,586,34
20090901|2009-02-17 10:30,17,586.75,588,586.75,588,28
20090901|2009-02-17 11:00,17,588.75,588.75,588.75,588.75,1
20090901|2009-02-17 12:00,17,585.25,585.25,583.5,583.5,6
20090901|2009-02-17 12:30,17,583.75,583.75,580,580,58
20090901|2009-02-17 13:00,17,578.5,579,578.25,578.5,18
20090901|2009-02-18 04:00,18,575,575,575,575,13
20090901|2009-02-18 09:30,18,575.25,579.25,575,579.25,42
20090901|2009-02-18 10:00,18,579.25,579.25,579.25,579.25,1
20090901|2009-02-18 10:30,18,574.25,575,574.25,575,4
20090901|2009-02-18 11:00,18,576.5,576.5,576,576,2
20090901|2009-02-18 11:30,18,575,575,575,575,1
20090901|2009-02-18 12:30,18,573.5,573.5,573.5,573.5,3
20090901|2009-02-18 13:00,18,574.75,575.5,574,574,6
20090901|2009-02-19 09:30,19,581,583,579.75,579.75,13
20090901|2009-02-19 10:00,19,580,582.5,580,582.5,6
20090901|2009-02-19 10:30,19,585,585,583.5,583.5,26
20090901|2009-02-19 11:00,19,583.25,583.25,583.25,583.25,1
20090901|2009-02-19 11:30,19,587,587,587,587,2
20090901|2009-02-20 09:30,20,578.25,579.5,578.25,579.5,5
20090901|2009-02-20 10:00,20,578.25,578.25,572.25,572.25,48
20090901|2009-02-20 10:30,20,572,576.75,572,576.25,28
20090901|2009-02-20 11:00,20,578.5,578.5,577.25,577.25,3
20090901|2009-02-20 11:30,20,576,576.5,576,576.5,2
20090901|2009-02-20 12:00,20,576,576,576,576,9
20090901|2009-02-20 12:30,20,576.25,577.75,576,577.75,43
20090901|2009-02-20 13:00,20,577.75,581.5,576.5,581.5,38
20090901|2009-02-23 09:30,23,586.5,586.5,578,579,87
20090901|2009-02-23 10:00,23,578.75,579.75,575.75,579.75,12
20090901|2009-02-23 10:30,23,576.75,576.75,576.75,576.75,1
20090901|2009-02-23 11:00,23,575.25,575.75,575,575.75,21
20090901|2009-02-23 11:30,23,577.25,577.25,575,575,12
20090901|2009-02-23 12:00,23,579,579.25,579,579.25,2
20090901|2009-02-23 12:30,23,577,577,577,577,1
20090901|2009-02-23 13:00,23,575,576,575,575.5,15
20090901|2009-02-23 18:00,24,575,575,573.75,573.75,9
20090901|2009-02-24 09:30,24,573.5,574.75,571.5,574.75,18
20090901|2009-02-24 10:00,24,572,572,572,572,4
20090901|2009-02-24 10:30,24,572.25,572.5,572.25,572.5,6
20090901|2009-02-24 11:00,24,574,574.5,574,574.5,8
20090901|2009-02-24 11:30,24,574.75,577.25,574.75,577.25,16
20090901|2009-02-24 12:00,24,578,578.25,577.5,578.25,20
20090901|2009-02-24 12:30,24,578.25,580,578.25,580,38
20090901|2009-02-24 13:00,24,580,580.5,580,580,36
20090901|2009-02-25 09:30,25,579.75,579.75,575,575.75,52
20090901|2009-02-25 10:00,25,575.75,583.25,575.75,582.75,22
20090901|2009-02-25 10:30,25,585,585,585,585,1
20090901|2009-02-25 11:00,25,583.75,585,583.5,585,25
20090901|2009-02-25 11:30,25,583.5,583.5,583.5,583.5,3
20090901|2009-02-25 12:00,25,587.25,588.75,587.25,588.5,25
20090901|2009-02-25 12:30,25,589,592.5,589,592.5,16
20090901|2009-02-25 13:00,25,591.5,591.5,590.5,590.5,6
20090901|2009-02-25 18:00,26,591,591,591,591,1
20090901|2009-02-25 19:00,26,590,590,590,590,25
20090901|2009-02-26 02:30,26,586.5,586.5,586.5,586.5,1
20090901|2009-02-26 09:30,26,588.5,597,588,596,26
20090901|2009-02-26 10:00,26,595.75,596,595.75,596,7
20090901|2009-02-26 10:30,26,592,592,589,589.75,7
20090901|2009-02-26 11:00,26,589.75,590.5,588.5,588.5,10
20090901|2009-02-26 11:30,26,587,587.25,587,587.25,3
20090901|2009-02-26 12:00,26,586.75,586.75,580.5,580.5,36
20090901|2009-02-26 12:30,26,582.5,582.5,582.5,582.5,4
20090901|2009-02-26 13:00,26,580,580,580,580,4
20090901|2009-02-26 19:00,27,579,579,579,579,5
20090901|2009-02-26 21:00,27,579,579,579,579,7
20090901|2009-02-27 01:30,27,579,579,579,579,3
20090901|2009-02-27 02:00,27,579,579,579,579,29
20090901|2009-02-27 02:30,27,579,579,579,579,16
20090901|2009-02-27 09:30,27,575,582,573,582,29
20090901|2009-02-27 10:00,27,578,578,576,577,53
20090901|2009-02-27 10:30,27,576.5,576.75,576.5,576.5,3
20090901|2009-02-27 11:30,27,577.5,577.5,577,577,3
20090901|2009-02-27 12:00,27,576.75,576.75,576.75,576.75,2
20090901|2009-02-27 12:30,27,577.25,577.25,575.75,576,12
20090901|2009-02-27 13:00,27,577.25,578.5,576.5,577,13
20090901|2009-03-02 02:00,2,577.75,577.75,577.75,577.75,1
20090901|2009-03-02 09:30,2,570,571.5,566,566,130
20090901|2009-03-02 10:00,2,565.75,565.75,563.5,563.5,75
20090901|2009-03-02 10:30,2,565.25,566,563.75,563.75,4
20090901|2009-03-02 11:00,2,562.25,564.75,562.25,564.75,64
20090901|2009-03-02 11:30,2,565.75,566.25,564.75,564.75,30
20090901|2009-03-02 12:00,2,564.75,566,564.5,566,23
20090901|2009-03-02 12:30,2,566.75,566.75,566.5,566.75,5
20090901|2009-03-02 13:00,2,568.25,568.25,566,566,23
20090901|2009-03-02 18:00,3,565,565,565,565,1
20090901|2009-03-03 09:30,3,568,568,564.25,564.25,92
20090901|2009-03-03 10:00,3,564,564,560,563.25,72
20090901|2009-03-03 10:30,3,563,563,559,559,24
20090901|2009-03-03 11:00,3,559.75,559.75,559.75,559.75,1
20090901|2009-03-03 12:30,3,561.5,561.5,561,561,2
20090901|2009-03-03 13:00,3,563,563,560.75,562,10
20090901|2009-03-04 09:30,4,570.25,581.25,570.25,580.75,29
20090901|2009-03-04 10:00,4,577.75,578.25,577.75,578,22
20090901|2009-03-04 10:30,4,578,580.5,577.75,580.5,24
20090901|2009-03-04 11:00,4,579.5,579.5,578.75,579.5,22
20090901|2009-03-04 11:30,4,579.75,581,579.75,580.5,4
20090901|2009-03-04 12:00,4,580.75,582,580.75,582,8
20090901|2009-03-04 12:30,4,581.75,581.75,581,581,6
20090901|2009-03-04 13:00,4,581,582.25,581,582.25,12
20090901|2009-03-05 09:30,5,575,581.75,575,578,61
20090901|2009-03-05 10:00,5,578,578,572.75,572.75,35
20090901|2009-03-05 10:30,5,573,573,573,573,2
20090901|2009-03-05 11:00,5,574.75,574.75,572.75,574.75,77
20090901|2009-03-05 12:00,5,575.5,575.5,575.25,575.25,4
20090901|2009-03-05 13:00,5,576.5,577.25,576.5,576.75,10
20090901|2009-03-06 09:30,6,583.75,584.5,580.75,582,31
20090901|2009-03-06 10:00,6,582.25,582.25,582.25,582.25,2
20090901|2009-03-06 10:30,6,585.5,590,584.75,590,14
20090901|2009-03-06 11:00,6,591.5,595.25,590,592.75,20
20090901|2009-03-06 11:30,6,592.25,593,589.75,591.25,14
20090901|2009-03-06 12:00,6,592.25,594.5,592,594.5,5
20090901|2009-03-06 12:30,6,594.25,594.25,594,594,3
20090901|2009-03-06 13:00,6,593.25,594.25,589,589,26
20090901|2009-03-08 18:00,9,599,600,599,600,2
20090901|2009-03-08 19:30,9,600,600,600,600,1
20090901|2009-03-08 20:00,9,600,600,600,600,2
20090901|2009-03-09 09:30,9,600,601,593.5,593.5,33
20090901|2009-03-09 10:00,9,586.5,586.5,586.5,586.5,2
20090901|2009-03-09 10:30,9,591.25,591.25,591.25,591.25,2
20090901|2009-03-09 11:00,9,590.5,590.5,590.5,590.5,2
20090901|2009-03-09 11:30,9,588,588,588,588,4
20090901|2009-03-09 12:00,9,588,588,586.75,587.5,9
20090901|2009-03-09 12:30,9,587.5,591,587.5,591,12
20090901|2009-03-09 13:00,9,591,592.25,591,591,25
20090901|2009-03-10 09:30,10,599.5,607,599.5,603.75,25
20090901|2009-03-10 10:00,10,603.75,603.75,603.75,603.75,2
20090901|2009-03-10 10:30,10,604.5,604.5,602.75,602.75,5
20090901|2009-03-10 11:00,10,605.25,605.25,604.75,605,5
20090901|2009-03-10 11:30,10,602.75,603,600,600,14
20090901|2009-03-10 12:30,10,603,603.25,600.75,600.75,6
20090901|2009-03-10 13:00,10,597.75,599,597.75,599,3
20090901|2009-03-10 18:00,11,602,602,602,602,1
20090901|2009-03-11 09:30,11,596.75,596.75,593.5,593.5,19
20090901|2009-03-11 10:00,11,596,596,595.5,596,5
20090901|2009-03-11 11:00,11,591,591,588.75,588.75,6
20090901|2009-03-11 11:30,11,589.5,589.5,585,585.5,24
20090901|2009-03-11 12:00,11,584.5,584.5,581.5,581.5,13
20090901|2009-03-11 12:30,11,582,582.25,576.5,577,19
20090901|2009-03-11 13:00,11,578.25,579.75,578.25,578.75,8
20090901|2009-03-11 18:00,12,580.5,580.5,580.5,580.5,2
20090901|2009-03-12 09:30,12,582,588.25,581.75,584.75,41
20090901|2009-03-12 10:00,12,584.5,584.5,584.5,584.5,3
20090901|2009-03-12 10:30,12,584,584,582.25,582.25,2
20090901|2009-03-12 11:00,12,585,585,585,585,14
20090901|2009-03-12 11:30,12,588.75,593,588.75,593,16
20090901|2009-03-12 12:00,12,592.25,592.25,592,592,7
20090901|2009-03-12 12:30,12,591.75,591.75,591.25,591.25,6
20090901|2009-03-12 13:00,12,592.5,592.75,592,592.5,11
20090901|2009-03-13 09:30,13,595.75,596,586.75,586.75,21
20090901|2009-03-13 10:00,13,584.25,585.25,583.75,585.25,25
20090901|2009-03-13 10:30,13,587,587,587,587,3
20090901|2009-03-13 11:00,13,587.25,587.25,587.25,587.25,2
20090901|2009-03-13 11:30,13,587,587.25,587,587.25,6
20090901|2009-03-13 12:00,13,585.25,585.25,585.25,585.25,2
20090901|2009-03-13 12:30,13,586.25,586.25,585.5,585.5,6
20090901|2009-03-13 13:00,13,586.5,587.75,586.5,587.75,4
20090901|2009-03-15 18:00,16,585.25,585.25,583.25,583.25,73
20090901|2009-03-16 09:30,16,595.5,606.75,595.5,606.25,29
20090901|2009-03-16 10:00,16,604.25,604.5,604.25,604.5,5
20090901|2009-03-16 10:30,16,605.5,613,605.5,610.5,22
20090901|2009-03-16 11:00,16,609.25,609.75,609.25,609.75,7
20090901|2009-03-16 11:30,16,610,615.25,610,615.25,11
20090901|2009-03-16 12:00,16,613.5,617,613,616.5,11
20090901|2009-03-16 12:30,16,616.75,618.5,616,617.25,47
20090901|2009-03-16 13:00,16,617.25,617.25,611.5,614.5,32
20090901|2009-03-17 09:30,17,611,625,611,625,28
20090901|2009-03-17 10:00,17,622.25,623.25,622.25,623,7
20090901|2009-03-17 10:30,17,621.5,622.25,621.25,622,6
20090901|2009-03-17 11:00,17,620.25,621,620.25,621,7
20090901|2009-03-17 11:30,17,622.75,622.75,622.25,622.5,5
20090901|2009-03-17 12:00,17,621,622,621,622,8
20090901|2009-03-17 12:30,17,622,622.25,621.25,622.25,62
20090901|2009-03-17 13:00,17,622.5,626.5,622.5,623.75,77
20090901|2009-03-17 18:00,18,621.75,621.75,621.5,621.5,5
20090901|2009-03-17 18:30,18,621.5,621.5,621.5,621.5,1
20090901|2009-03-17 20:30,18,621.5,621.5,621.5,621.5,6
20090901|2009-03-17 22:00,18,621.5,621.5,621.5,621.5,4
20090901|2009-03-17 22:30,18,621.5,621.5,621.5,621.5,3
20090901|2009-03-17 23:00,18,621.5,621.5,621.5,621.5,3
20090901|2009-03-18 02:30,18,621.5,621.5,621.5,621.5,4
20090901|2009-03-18 09:30,18,621.25,629.25,620.75,624.25,231
20090901|2009-03-18 10:00,18,624,624,616.5,618,12
20090901|2009-03-18 10:30,18,615.75,615.75,615.75,615.75,2
20090901|2009-03-18 11:00,18,616.5,616.5,615,616.5,26
20090901|2009-03-18 11:30,18,615,615,611,611,30
20090901|2009-03-18 12:00,18,610,610,610,610,10
20090901|2009-03-18 12:30,18,610.25,611,610.25,610.25,9
20090901|2009-03-18 13:00,18,610.25,610.25,601,602.75,30
20090901|2009-03-18 18:00,19,612.75,613.5,612.75,612.75,16
20090901|2009-03-19 09:30,19,625,627,622.75,625.5,18
20090901|2009-03-19 10:00,19,624,624,619.75,621.25,9
20090901|2009-03-19 10:30,19,618.5,623,618.5,623,5
20090901|2009-03-19 11:30,19,623.5,623.5,621,621,8
20090901|2009-03-19 12:00,19,620.25,621,620,621,4
20090901|2009-03-19 12:30,19,621.5,622.75,621.5,622.75,3
20090901|2009-03-19 13:00,19,620,624.25,620,624.25,7
20090901|2009-03-19 18:00,20,625.5,625.5,625.5,625.5,1
20090901|2009-03-19 23:00,20,627,627,627,627,1
20090901|2009-03-20 09:30,20,624.75,624.75,620.75,621.25,9
20090901|2009-03-20 10:00,20,620,620,612.75,614.75,51
20090901|2009-03-20 10:30,20,616.5,617.5,616.25,616.75,61
20090901|2009-03-20 11:00,20,616.25,616.25,616.25,616.25,2
20090901|2009-03-20 11:30,20,614.25,614.25,614.25,614.25,2
20090901|2009-03-20 12:00,20,616.75,616.75,615.75,615.75,3
20090901|2009-03-20 12:30,20,617.75,617.75,616.5,616.5,30
20090901|2009-03-20 13:00,20,614.25,622.25,613.75,622.25,7
20090901|2009-03-23 09:30,23,631.5,632,626,626,28
20090901|2009-03-23 10:00,23,627.75,628,627.75,628,4
20090901|2009-03-23 10:30,23,628.25,631.25,628.25,631.25,62
20090901|2009-03-23 11:00,23,631,631.5,628.5,628.5,5
20090901|2009-03-23 11:30,23,629.25,629.25,626.5,627.75,22
20090901|2009-03-23 12:00,23,629.25,630,629.25,630,4
20090901|2009-03-23 12:30,23,630.25,630.25,629.75,629.75,3
20090901|2009-03-23 13:00,23,627.25,627.25,618.5,618.5,11
20090901|2009-03-23 21:00,24,621.75,621.75,621.75,621.75,1
20090901|2009-03-24 09:30,24,618.75,618.75,613.25,613.25,83
20090901|2009-03-24 10:00,24,613.75,615.5,613.75,615,25
20090901|2009-03-24 10:30,24,616.25,616.25,615.5,615.5,11
20090901|2009-03-24 11:00,24,612.25,613.25,612.25,613.25,10
20090901|2009-03-24 11:30,24,609.25,609.5,606.5,609,34
20090901|2009-03-24 12:00,24,610,610,608.75,608.75,3
20090901|2009-03-24 12:30,24,609.75,609.75,609.25,609.25,5
20090901|2009-03-24 13:00,24,607.75,610,607.75,610,25
20090901|2009-03-24 18:00,25,610,610,608.5,608.5,24
20090901|2009-03-25 09:30,25,602.25,602.5,593.5,593.5,128
20090901|2009-03-25 10:00,25,594.5,597.5,594.5,597,74
20090901|2009-03-25 10:30,25,599,599,595.5,595.5,23
20090901|2009-03-25 11:00,25,594.5,594.5,590.25,591,60
20090901|2009-03-25 11:30,25,590.25,591.25,590,590,117
20090901|2009-03-25 12:00,25,588,588,583.5,583.5,46
20090901|2009-03-25 12:30,25,584.25,584.25,580,581,95
20090901|2009-03-25 13:00,25,578.75,579.75,577,577.5,17
20090901|2009-03-26 03:30,26,582.5,582.5,582.25,582.25,6
20090901|2009-03-26 09:30,26,580,580,575,578,120
20090901|2009-03-26 10:00,26,579.5,579.5,577.5,577.5,53
20090901|2009-03-26 10:30,26,578,578,575.25,575.25,23
20090901|2009-03-26 11:00,26,575,578.25,574.5,578.25,89
20090901|2009-03-26 11:30,26,576.25,576.5,576.25,576.5,20
20090901|2009-03-26 12:00,26,576,578,576,577,14
20090901|2009-03-26 12:30,26,578.5,581.5,578.5,581.5,15
20090901|2009-03-26 13:00,26,582.25,583.25,581.75,581.75,18
20090901|2009-03-27 05:00,27,578,578,578,578,4
20090901|2009-03-27 09:30,27,573,573.25,568.25,571.75,181
20090901|2009-03-27 10:00,27,570.25,572.5,570.25,572.5,16
20090901|2009-03-27 10:30,27,573,573,573,573,2
20090901|2009-03-27 11:00,27,573.25,574,573.25,573.5,5
20090901|2009-03-27 11:30,27,574,575.25,573.25,574,152
20090901|2009-03-27 12:00,27,574.25,574.25,572.25,572.5,6
20090901|2009-03-27 12:30,27,572,572,571.25,571.25,4
20090901|2009-03-27 13:00,27,571.5,575.25,571.5,572.5,20
20090901|2009-03-30 05:30,30,572,572,572,572,12
20090901|2009-03-30 09:30,30,570,572.5,568.5,571.75,168
20090901|2009-03-30 10:00,30,571,571.5,571,571,6
20090901|2009-03-30 10:30,30,570,570,570,570,1
20090901|2009-03-30 11:00,30,570,570.75,570,570.75,2
20090901|2009-03-30 11:30,30,572.75,575.5,572.75,573,27
20090901|2009-03-30 12:00,30,573,573,572,572,7
20090901|2009-03-30 12:30,30,571,572.75,571,572.75,5
20090901|2009-03-30 13:00,30,576.25,577.25,576,577.25,10
20090901|2009-03-31 03:00,31,577,577,577,577,1
20090901|2009-03-31 09:30,31,586.75,588.25,573,576.25,134
20090901|2009-03-31 10:00,31,575.25,576.5,574.75,576.5,10
20090901|2009-03-31 10:30,31,576.25,580,576.25,578.75,65
20090901|2009-03-31 11:00,31,579.25,579.25,576,576.5,49
20090901|2009-03-31 11:30,31,576.5,576.5,575.25,576.5,41
20090901|2009-03-31 12:00,31,576.25,581,576.25,580.5,9
20090901|2009-03-31 12:30,31,580,588.5,579,588.5,71
20090901|2009-03-31 13:00,31,589.25,596,589.25,595.5,27
20090901|2009-03-31 18:00,1,589.75,589.75,589.75,589.75,1
20090901|2009-03-31 19:00,1,590,590,589.75,589.75,2
20090901|2009-03-31 22:00,1,590.25,590.25,590.25,590.25,2
20090901|2009-03-31 23:00,1,590.75,591.75,590.75,591.75,3
20090901|2009-04-01 02:30,1,589.75,589.75,589.75,589.75,1
20090901|2009-04-01 03:00,1,588.75,588.75,588.75,588.75,1
20090901|2009-04-01 09:30,1,591.5,591.75,589,589.25,67
20090901|2009-04-01 10:00,1,588,588.5,586.25,586.25,18
20090901|2009-04-01 10:30,1,582.5,582.5,580,580.5,24
20090901|2009-04-01 11:00,1,580.25,581,580.25,581,7
20090901|2009-04-01 11:30,1,580,582.5,580,582.25,7
20090901|2009-04-01 12:00,1,582,582,580.75,580.75,8
20090901|2009-04-01 12:30,1,581.5,588.5,581.5,588.5,38
20090901|2009-04-01 13:00,1,589,590,588.75,589.75,9
20090901|2009-04-01 22:00,2,591,591,591,591,1
20090901|2009-04-01 22:30,2,590.5,590.5,590.5,590.5,1
20090901|2009-04-02 09:30,2,598.25,606.75,597.75,606.5,48
20090901|2009-04-02 10:00,2,606.5,610,606,609.5,29
20090901|2009-04-02 10:30,2,609,609,604.25,605.75,12
20090901|2009-04-02 11:00,2,605.5,606.5,604.5,606.5,37
20090901|2009-04-02 11:30,2,608.25,609.25,607.5,608.75,17
20090901|2009-04-02 12:00,2,607.75,609.5,607.75,609,18
20090901|2009-04-02 12:30,2,608.25,609.5,606,606,22
20090901|2009-04-02 13:00,2,607,613.5,607,613.5,56
20090901|2009-04-02 18:00,3,615,615,614.25,614.25,10
20090901|2009-04-02 20:00,3,615,615,615,615,1
20090901|2009-04-03 09:30,3,615.5,619.75,613.5,618.75,98
20090901|2009-04-03 10:00,3,619,621.5,618.75,621.5,44
20090901|2009-04-03 10:30,3,623,624.25,623,623.75,7
20090901|2009-04-03 11:00,3,625,627.75,619.25,620.75,58
20090901|2009-04-03 11:30,3,621,624.25,621,623.5,7
20090901|2009-04-03 12:00,3,624.75,626.25,623.75,626.25,9
20090901|2009-04-03 12:30,3,626.25,630,626.25,629.25,34
20090901|2009-04-03 13:00,3,627.75,630.25,626.5,628.25,64
20090901|2009-04-05 18:00,6,632.5,632.5,628,630.25,13
20090901|2009-04-05 20:00,6,632,632,632,632,5
20090901|2009-04-05 20:30,6,635,635,635,635,3
20090901|2009-04-05 21:30,6,634.5,634.5,634.5,634.5,4
20090901|2009-04-06 01:30,6,635.25,635.25,635.25,635.25,1
20090901|2009-04-06 09:30,6,635,635,628.5,628.5,102
20090901|2009-04-06 10:00,6,624.5,626.75,624,626.75,13
20090901|2009-04-06 10:30,6,625.75,628,625.75,628,8
20090901|2009-04-06 11:00,6,624.25,624.25,624.25,624.25,1
20090901|2009-04-06 11:30,6,625,625.5,624.5,624.75,10
20090901|2009-04-06 12:00,6,624.75,625.5,622.25,622.25,16
20090901|2009-04-06 12:30,6,622.75,625.5,622.5,625,105
20090901|2009-04-06 13:00,6,625.5,627,624.75,624.75,169
20090901|2009-04-06 23:00,7,625,625,625,625,1
20090901|2009-04-07 09:30,7,622,626.5,622,624.5,152
20090901|2009-04-07 10:00,7,624.75,626.25,624.75,626,16
20090901|2009-04-07 10:30,7,626.25,630.75,626.25,629.5,69
20090901|2009-04-07 11:00,7,629.75,633.5,629.75,633.5,35
20090901|2009-04-07 11:30,7,633.75,634.75,630.5,631,50
20090901|2009-04-07 12:00,7,630,630,624,625,36
20090901|2009-04-07 12:30,7,628.5,628.5,615.75,615.75,57
20090901|2009-04-07 13:00,7,617,617.25,610,610,218
20090901|2009-04-07 19:30,8,614.25,614.25,613,613,2
20090901|2009-04-08 02:00,8,607.25,607.25,607.25,607.25,1
20090901|2009-04-08 02:30,8,607.25,607.25,607.25,607.25,1
20090901|2009-04-08 09:30,8,610.75,614.5,607.25,613.5,80
20090901|2009-04-08 10:00,8,613.5,615.5,611.25,611.25,36
20090901|2009-04-08 10:30,8,611,611,607.75,607.75,18
20090901|2009-04-08 11:00,8,610.25,613.25,610.25,613.25,3
20090901|2009-04-08 11:30,8,612,612.5,611.75,612.5,16
20090901|2009-04-08 12:00,8,609.5,610,609.25,609.25,10
20090901|2009-04-08 12:30,8,609.75,609.75,605,606.25,21
20090901|2009-04-08 13:00,8,604.5,604.5,600.5,600.5,118
20090901|2009-04-09 09:30,9,611,611.75,601,602,28
20090901|2009-04-09 10:00,9,601.5,601.5,596.25,596.25,66
20090901|2009-04-09 10:30,9,596.75,598,596.5,596.75,23
20090901|2009-04-09 11:00,9,597.75,597.75,593.25,593.25,14
20090901|2009-04-09 11:30,9,593.75,594.5,593.75,594.5,18
20090901|2009-04-09 12:00,9,594.5,594.5,592.5,593,66
20090901|2009-04-09 12:30,9,593.25,593.5,592.75,592.75,25
20090901|2009-04-09 13:00,9,592.25,592.25,591.25,591.5,27
20090901|2009-04-12 18:30,13,588.5,588.5,588.5,588.5,1
20090901|2009-04-13 09:30,13,585,591.5,585,591,43
20090901|2009-04-13 10:30,13,591,594,590.75,594,11
20090901|2009-04-13 11:00,13,592.75,598.25,592.75,598.25,13
20090901|2009-04-13 11:30,13,597,597,595.5,595.5,6
20090901|2009-04-13 12:00,13,596.25,596.75,593.5,593.5,25
20090901|2009-04-13 12:30,13,591,591,590.5,590.75,5
20090901|2009-04-13 13:00,13,591,591.75,590,591.75,3
20090901|2009-04-13 23:00,14,589.25,589.25,589.25,589.25,1
20090901|2009-04-14 02:30,14,590.5,590.5,590.5,590.5,1
20090901|2009-04-14 04:00,14,591.75,591.75,591.75,591.75,1
20090901|2009-04-14 05:30,14,590.75,590.75,590.75,590.75,1
20090901|2009-04-14 09:30,14,590.5,596.25,589,596.25,50
20090901|2009-04-14 10:00,14,596.5,596.5,591.75,591.75,14
20090901|2009-04-14 10:30,14,591,591,590.25,590.25,3
20090901|2009-04-14 11:00,14,592.5,592.5,592.5,592.5,1
20090901|2009-04-14 11:30,14,591.5,591.5,590.75,590.75,3
20090901|2009-04-14 12:00,14,589.25,589.25,589.25,589.25,1
20090901|2009-04-14 12:30,14,587,587,582.25,582.75,59
20090901|2009-04-14 13:00,14,587,587.25,583,585.75,40
20090901|2009-04-14 18:00,15,588,592.75,588,592.75,4
20090901|2009-04-15 03:00,15,591,591,591,591,1
20090901|2009-04-15 09:30,15,587.25,587.25,581.75,582.75,39
20090901|2009-04-15 10:00,15,582.25,584.25,582.25,584.25,13
20090901|2009-04-15 10:30,15,584.25,590.25,584.25,589.75,38
20090901|2009-04-15 11:00,15,588.75,589.5,586.5,586.5,15
20090901|2009-04-15 11:30,15,586.5,586.5,583,583,6
20090901|2009-04-15 12:00,15,583.25,583.5,582.75,582.75,10
20090901|2009-04-15 12:30,15,582.75,582.75,582,582.75,13
20090901|2009-04-15 13:00,15,581.75,581.75,581.5,581.5,7
20090901|2009-04-15 22:30,16,583.5,583.5,583.5,583.5,1
20090901|2009-04-16 03:30,16,582.25,582.25,581.75,581.75,2
20090901|2009-04-16 09:30,16,582.5,582.75,579,579.5,41
20090901|2009-04-16 10:00,16,578,580.5,577,580.5,10
20090901|2009-04-16 10:30,16,579.5,585,579.5,583.25,23
20090901|2009-04-16 11:00,16,583.5,584.75,583,583.25,25
20090901|2009-04-16 11:30,16,584,584.5,580.25,582.25,21
20090901|2009-04-16 12:00,16,581.75,582.25,579.5,579.5,9
20090901|2009-04-16 12:30,16,579.5,582.75,579.5,582.75,16
20090901|2009-04-16 13:00,16,586,590.75,584.75,590,28
20090901|2009-04-17 09:30,17,593,595,588,589,32
20090901|2009-04-17 10:00,17,589.5,593.5,589.5,593.5,8
20090901|2009-04-17 10:30,17,592.25,592.25,591.5,591.5,3
20090901|2009-04-17 11:00,17,591.75,591.75,591.75,591.75,3
20090901|2009-04-17 11:30,17,591.5,591.75,589.75,591.5,53
20090901|2009-04-17 12:00,17,592.5,592.5,592.5,592.5,2
20090901|2009-04-17 12:30,17,592.75,593,590,590.25,149
20090901|2009-04-17 13:00,17,591,593,590,593,294
20090901|2009-04-19 20:00,20,589.5,589.5,589.5,589.5,10
20090901|2009-04-20 09:30,20,580,580,573.75,574.25,81
20090901|2009-04-20 10:00,20,575,577,575,577,17
20090901|2009-04-20 10:30,20,578,579.25,578,579.25,35
20090901|2009-04-20 11:00,20,578,578.25,577,577,15
20090901|2009-04-20 11:30,20,576.25,576.25,575,575.25,13
20090901|2009-04-20 12:00,20,575.75,577,575,577,9
20090901|2009-04-20 12:30,20,578.25,578.25,578.25,578.25,5
20090901|2009-04-20 13:00,20,577.5,581.25,577,577.75,12
20090901|2009-04-20 18:00,21,579,580,579,580,4
20090901|2009-04-20 18:30,21,579.5,580.75,579.5,580.75,2
20090901|2009-04-20 21:30,21,580.5,580.5,580.5,580.5,1
20090901|2009-04-21 09:30,21,579.75,586.25,578,580.5,121
20090901|2009-04-21 10:00,21,581.5,583.5,581.5,583.5,12
20090901|2009-04-21 10:30,21,583.25,584,583.25,584,5
20090901|2009-04-21 11:00,21,586,586.5,586,586,10
20090901|2009-04-21 11:30,21,585.75,585.75,585.75,585.75,2
20090901|2009-04-21 12:00,21,585.75,588,584.5,584.5,16
20090901|2009-04-21 12:30,21,583.75,583.75,582.5,583.75,6
20090901|2009-04-21 13:00,21,586.5,586.75,582.5,582.5,49
20090901|2009-04-21 18:00,22,584,584,584,584,5
20090901|2009-04-22 09:30,22,585.75,589.75,585.5,587.25,138
20090901|2009-04-22 10:00,22,587,587.5,584.75,584.75,50
20090901|2009-04-22 10:30,22,586,588.5,585.75,588.5,55
20090901|2009-04-22 11:00,22,588.25,591,587.5,589.25,60
20090901|2009-04-22 11:30,22,589.25,589.75,588.25,588.25,18
20090901|2009-04-22 12:00,22,588,588,588,588,1
20090901|2009-04-22 12:30,22,588.5,589,588.25,589,8
20090901|2009-04-22 13:00,22,590.25,590.25,587.5,588.25,21
20090901|2009-04-22 18:30,23,588,588,587.75,587.75,2
20090901|2009-04-22 19:00,23,588.25,588.25,588.25,588.25,3
20090901|2009-04-22 22:30,23,585.25,585.25,585.25,585.25,1
20090901|2009-04-23 09:30,23,588.25,601.75,588.25,600,73
20090901|2009-04-23 10:00,23,599.75,602.5,599.25,600,33
20090901|2009-04-23 10:30,23,600,600,599.5,599.75,7
20090901|2009-04-23 11:00,23,597.25,597.75,595.5,596.25,13
20090901|2009-04-23 11:30,23,597.25,600.75,597.25,600.75,10
20090901|2009-04-23 12:00,23,601.25,601.5,600.25,600.75,20
20090901|2009-04-23 12:30,23,600.75,602.5,600.75,601,26
20090901|2009-04-23 13:00,23,601.25,601.5,597.75,599.25,7
20090901|2009-04-23 18:00,24,601.25,601.25,601.25,601.25,1
20090901|2009-04-23 19:00,24,600,600,600,600,1
20090901|2009-04-23 19:30,24,600,600,600,600,1
20090901|2009-04-23 23:00,24,599.5,599.5,599.5,599.5,2
20090901|2009-04-23 23:30,24,599.25,599.25,599.25,599.25,1
20090901|2009-04-24 09:30,24,602,605,596.5,602.25,130
20090901|2009-04-24 10:00,24,602.5,603.75,602,602.5,62
20090901|2009-04-24 10:30,24,602.25,602.25,601,601,6
20090901|2009-04-24 11:00,24,600,600.75,600,600.75,6
20090901|2009-04-24 11:30,24,601,602.5,601,601.25,5
20090901|2009-04-24 12:00,24,600.75,600.75,599.75,599.75,4
20090901|2009-04-24 13:00,24,600.5,602.25,600.5,601.25,9
20090901|2009-04-26 18:00,27,606.25,606.25,606.25,606.25,3
20090901|2009-04-26 21:30,27,594.5,594.5,594.5,594.5,4
20090901|2009-04-26 22:30,27,592.75,592.75,592.75,592.75,2
20090901|2009-04-27 09:30,27,592,604.5,592,601.5,34
20090901|2009-04-27 10:00,27,597.75,597.75,593.75,597,9
20090901|2009-04-27 10:30,27,595.25,595.25,593,594.75,21
20090901|2009-04-27 11:00,27,595.5,597.25,593.5,593.5,31
20090901|2009-04-27 12:00,27,590.5,590.5,585.5,585.5,50
20090901|2009-04-27 12:30,27,587.5,587.5,583.5,583.5,60
20090901|2009-04-27 13:00,27,583,585.25,582.25,582.5,51
20090901|2009-04-27 19:00,28,587.5,587.5,586.75,586.75,2
20090901|2009-04-27 21:00,28,582,582,582,582,2
20090901|2009-04-27 23:00,28,583,583,583,583,1
20090901|2009-04-28 02:30,28,586,586,586,586,1
20090901|2009-04-28 09:30,28,588.25,590,585.25,586.25,56
20090901|2009-04-28 10:00,28,587.75,589.75,585,585,26
20090901|2009-04-28 10:30,28,585.25,586.75,584.25,586.75,24
20090901|2009-04-28 11:00,28,587.5,587.5,587.25,587.25,2
20090901|2009-04-28 11:30,28,584,584.75,584,584.25,10
20090901|2009-04-28 12:00,28,584.5,586,584.5,586,18
20090901|2009-04-28 12:30,28,586,586,584,584,8
20090901|2009-04-28 13:00,28,583.75,585,583.75,585,16
20090901|2009-04-29 02:00,29,584.5,584.5,584.5,584.5,1
20090901|2009-04-29 05:30,29,589,589,589,589,3
20090901|2009-04-29 09:30,29,592,592,589,589,24
20090901|2009-04-29 10:00,29,588.75,589,588,588.75,13
20090901|2009-04-29 10:30,29,589,589.5,588.25,588.75,20
20090901|2009-04-29 11:00,29,588.25,588.25,587.5,587.75,7
20090901|2009-04-29 11:30,29,587.5,590.5,587.5,590.5,34
20090901|2009-04-29 12:00,29,589.75,591,589.5,590.75,17
20090901|2009-04-29 12:30,29,590.25,591.5,590.25,591.5,3
20090901|2009-04-29 13:00,29,592,593.5,592,593.5,6
20090901|2009-04-29 18:00,30,592.25,592.25,592.25,592.25,4
20090901|2009-04-30 09:30,30,592.5,602.75,592.5,599.5,54
20090901|2009-04-30 10:00,30,600.25,600.25,595.5,595.5,8
20090901|2009-04-30 10:30,30,596.25,596.25,596.25,596.25,3
20090901|2009-04-30 11:00,30,592.5,594,592.5,594,11
20090901|2009-04-30 11:30,30,591.75,591.75,589.5,589.5,33
20090901|2009-04-30 12:00,30,592.25,594.25,592,594.25,36
20090901|2009-04-30 12:30,30,596,598.5,596,598.5,6
20090901|2009-04-30 13:00,30,595,599.5,593.25,594.25,28
20090901|2009-04-30 18:00,1,595,597.5,595,597.5,6
20090901|2009-04-30 18:30,1,598.25,598.5,598.25,598.5,2
20090901|2009-04-30 19:30,1,595.5,595.5,595.5,595.5,1
20090901|2009-05-01 01:00,1,599.5,599.5,599.5,599.5,2
20090901|2009-05-01 09:30,1,601.75,614.5,601.75,614,118
20090901|2009-05-01 10:00,1,614.75,618.5,614.25,615,36
20090901|2009-05-01 10:30,1,615,617,612.5,617,33
20090901|2009-05-01 11:00,1,617,621,617,621,35
20090901|2009-05-01 11:30,1,621.75,623.75,618,618.75,94
20090901|2009-05-01 12:00,1,621.75,621.75,620,621.5,23
20090901|2009-05-01 12:30,1,622.5,626.75,622.25,626.75,27
20090901|2009-05-01 13:00,1,626.5,631.25,624,625.75,78
20090901|2009-05-03 18:00,4,623.75,623.75,616.5,617,15
20090901|2009-05-03 18:30,4,615,615,615,615,2
20090901|2009-05-03 20:00,4,619,620,619,620,5
20090901|2009-05-03 21:30,4,620,620,620,620,8
20090901|2009-05-04 00:30,4,621,621,621,621,1
20090901|2009-05-04 02:30,4,622.75,622.75,622.75,622.75,2
20090901|2009-05-04 03:30,4,624,624,624,624,1
20090901|2009-05-04 04:30,4,623,623,623,623,3
20090901|2009-05-04 09:30,4,624,626.75,606.75,607.5,94
20090901|2009-05-04 10:00,4,613,613,611.25,611.5,15
20090901|2009-05-04 10:30,4,611.5,611.5,611.5,611.5,1
20090901|2009-05-04 11:00,4,612,612,609.75,609.75,7
20090901|2009-05-04 11:30,4,609,609.25,607.75,608,10
20090901|2009-05-04 12:00,4,608,608,604.75,605,33
20090901|2009-05-04 12:30,4,605,608,604.5,608,12
20090901|2009-05-04 13:00,4,606.25,607.75,606.25,607.25,15
20090901|2009-05-04 19:00,5,609.75,609.75,609.75,609.75,1
20090901|2009-05-05 05:00,5,614,614,614,614,1
20090901|2009-05-05 09:30,5,613.25,614,608.5,608.5,40
20090901|2009-05-05 10:00,5,608.75,614,608.75,610.5,13
20090901|2009-05-05 10:30,5,610.75,613,610.75,612,12
20090901|2009-05-05 11:00,5,610,611.75,610,611.5,3
20090901|2009-05-05 12:00,5,611.75,617.25,611.75,616,27
20090901|2009-05-05 12:30,5,615,615,609.75,610,22
20090901|2009-05-05 13:00,5,608.5,611,608.5,610,39
20090901|2009-05-05 18:00,6,609,609,609,609,1
20090901|2009-05-05 19:00,6,607,607,607,607,1
20090901|2009-05-05 20:30,6,609,609,609,609,5
20090901|2009-05-06 03:00,6,610,610,610,610,3
20090901|2009-05-06 05:00,6,610,610,610,610,2
20090901|2009-05-06 09:30,6,612,616.25,609.75,610.25,37
20090901|2009-05-06 10:00,6,609.75,612,607,607,53
20090901|2009-05-06 10:30,6,607,612.5,607,611.25,102
20090901|2009-05-06 11:00,6,612.75,613.5,612.75,613.5,8
20090901|2009-05-06 11:30,6,613.25,613.25,610.25,611.5,40
20090901|2009-05-06 12:00,6,610.5,612.75,610.25,612.75,32
20090901|2009-05-06 12:30,6,610.5,614.25,610.5,614.25,7
20090901|2009-05-06 13:00,6,614.75,616.75,613.75,615,15
20090901|2009-05-06 18:00,7,616.75,617,616.75,617,14
20090901|2009-05-06 21:00,7,623.5,623.5,623.5,623.5,1
20090901|2009-05-06 21:30,7,620.5,620.5,620.5,620.5,1
20090901|2009-05-06 22:00,7,619.75,619.75,619.75,619.75,2
20090901|2009-05-07 00:30,7,620.25,620.25,620.25,620.25,1
20090901|2009-05-07 02:30,7,620.5,620.5,620.5,620.5,1
20090901|2009-05-07 09:30,7,620.25,621,614,620.5,171
20090901|2009-05-07 10:00,7,621,628.75,621,624.75,96
20090901|2009-05-07 10:30,7,623.75,625.5,623.75,625.25,31
20090901|2009-05-07 11:00,7,628.5,633,628.5,631.5,48
20090901|2009-05-07 11:30,7,631.75,632,627.75,627.75,26
20090901|2009-05-07 12:00,7,627,628,627,627.25,5
20090901|2009-05-07 12:30,7,625.75,626.25,619.25,621.5,42
20090901|2009-05-07 13:00,7,621.25,627.25,621.25,624.25,10
20090901|2009-05-07 18:00,8,619.5,619.5,619.25,619.25,2
20090901|2009-05-08 04:30,8,623.5,624.25,623.5,624.25,3
20090901|2009-05-08 05:00,8,625,625,625,625,1
20090901|2009-05-08 09:30,8,628,635.75,628,634.75,111
20090901|2009-05-08 10:00,8,635,640,634.75,640,76
20090901|2009-05-08 10:30,8,640,640.75,638.5,640.75,48
20090901|2009-05-08 11:00,8,641,642.25,639.75,640,24
20090901|2009-05-08 11:30,8,640.5,641.75,637,637.5,49
20090901|2009-05-08 12:00,8,639,641,639,640.25,28
20090901|2009-05-08 12:30,8,640.75,642.25,640,642,25
20090901|2009-05-08 13:00,8,640.75,645,640.25,642.75,42
20090901|2009-05-10 18:00,11,641.75,641.75,641.75,641.75,4
20090901|2009-05-10 18:30,11,643.5,643.5,643.5,643.5,1
20090901|2009-05-10 19:00,11,642,642,641.5,641.5,3
20090901|2009-05-10 21:00,11,637.5,637.5,637.5,637.5,2
20090901|2009-05-11 01:00,11,641.25,641.25,641.25,641.25,2
20090901|2009-05-11 09:30,11,643,648.5,642.75,644.5,256
20090901|2009-05-11 10:00,11,644,645,642.5,644.75,42
20090901|2009-05-11 10:30,11,644.25,645,644.25,644.75,5
20090901|2009-05-11 11:00,11,642.25,642.25,639,639,15
20090901|2009-05-11 11:30,11,640,640,640,640,2
20090901|2009-05-11 12:00,11,641,645,641,644,21
20090901|2009-05-11 12:30,11,645,647.5,644.75,644.75,28
20090901|2009-05-11 13:00,11,646.5,647.25,645.25,645.25,26
20090901|2009-05-11 18:00,12,644,645,644,645,2
20090901|2009-05-11 19:00,12,645,646,645,646,10
20090901|2009-05-12 03:30,12,648,648,648,648,2
20090901|2009-05-12 09:30,12,650,652,639,641.5,167
20090901|2009-05-12 10:00,12,642.25,645.25,642.25,644,24
20090901|2009-05-12 10:30,12,643.25,643.25,642.5,642.75,6
20090901|2009-05-12 11:00,12,640,640,633.5,635,47
20090901|2009-05-12 12:00,12,637,642.25,637,641.25,7
20090901|2009-05-12 12:30,12,642,648.5,641.5,643.75,31
20090901|2009-05-12 13:00,12,644.75,648.75,643.5,648.75,23
20090901|2009-05-12 18:00,13,647,647.5,647,647.5,2
20090901|2009-05-12 18:30,13,650,654,650,654,4
20090901|2009-05-12 19:30,13,655,655.75,653.5,653.75,15
20090901|2009-05-13 05:00,13,651.25,651.25,651.25,651.25,2
20090901|2009-05-13 09:30,13,650,653.75,647.75,650.75,116
20090901|2009-05-13 10:00,13,651,653.25,646,646,44
20090901|2009-05-13 10:30,13,647.5,649.25,646.75,647,10
20090901|2009-05-13 11:00,13,645,646.75,644,646.25,8
20090901|2009-05-13 11:30,13,650,650,646.25,646.25,5
20090901|2009-05-13 12:00,13,644,646.5,644,644.5,12
20090901|2009-05-13 12:30,13,644.75,646,642.25,644.75,13
20090901|2009-05-13 13:00,13,644.5,650.25,644.5,646,80
20090901|2009-05-13 18:00,14,644.5,644.5,643,643,11
20090901|2009-05-13 18:30,14,643,643,640,640,21
20090901|2009-05-14 00:30,14,642,642,642,642,1
20090901|2009-05-14 09:30,14,642,649,642,647.5,90
20090901|2009-05-14 10:00,14,646,647.5,645.5,646,15
20090901|2009-05-14 10:30,14,647,649,647,649,25
20090901|2009-05-14 11:00,14,649,654,649,651.25,48
20090901|2009-05-14 11:30,14,651.25,652.5,651,651.5,32
20090901|2009-05-14 12:00,14,651.25,653.75,651,651.5,21
20090901|2009-05-14 12:30,14,651.25,653.5,651.25,653.5,16
20090901|2009-05-14 13:00,14,651.25,654,651.25,653,31
20090901|2009-05-14 18:00,15,652,652.5,651.75,652.5,5
20090901|2009-05-14 20:30,15,654,654,654,654,3
20090901|2009-05-14 21:00,15,653.5,654,653.5,654,6
20090901|2009-05-15 04:30,15,653.25,653.25,653.25,653.25,1
20090901|2009-05-15 05:00,15,650.5,650.5,650.5,650.5,2
20090901|2009-05-15 09:30,15,651,653.25,649.75,652.5,38
20090901|2009-05-15 10:00,15,653.25,653.25,649.5,650.75,42
20090901|2009-05-15 10:30,15,649,650,646.25,646.75,34
20090901|2009-05-15 11:00,15,645.75,646.25,645.25,646.25,13
20090901|2009-05-15 11:30,15,646,646,643.75,643.75,9
20090901|2009-05-15 12:00,15,646,646.5,645.5,645.5,15
20090901|2009-05-15 12:30,15,646,646,640.25,640.5,117
20090901|2009-05-15 13:00,15,641,643.5,639,639.25,39
20090901|2009-05-17 19:00,18,633,633,633,633,19
20090901|2009-05-18 09:30,18,638,648,636.25,648,71
20090901|2009-05-18 10:00,18,647,647.5,644.75,644.75,27
20090901|2009-05-18 10:30,18,646.25,646.5,646.25,646.5,2
20090901|2009-05-18 11:00,18,646.75,654,646.75,654,51
20090901|2009-05-18 11:30,18,653.5,657.75,651,651,38
20090901|2009-05-18 12:00,18,651.25,651.25,650.75,650.75,9
20090901|2009-05-18 12:30,18,650.5,658.75,650.5,658.25,38
20090901|2009-05-18 13:00,18,659,662,653,653,97
20090901|2009-05-18 18:00,19,654.5,654.5,654.5,654.5,1
20090901|2009-05-18 20:00,19,652.25,652.25,652.25,652.25,1
20090901|2009-05-19 01:30,19,649.5,649.5,649.5,649.5,2
20090901|2009-05-19 03:00,19,651.75,651.75,651.75,651.75,2
20090901|2009-05-19 04:30,19,654,654,654,654,1
20090901|2009-05-19 09:30,19,653.75,655.5,650.25,650.75,146
20090901|2009-05-19 10:00,19,652.25,654,650.25,654,21
20090901|2009-05-19 10:30,19,654.25,658,653.5,658,49
20090901|2009-05-19 11:00,19,656,656.75,655,656.75,48
20090901|2009-05-19 11:30,19,657.5,658.25,655,655,54
20090901|2009-05-19 12:00,19,653,653,653,653,51
20090901|2009-05-19 12:30,19,652,653.25,652,653.25,30
20090901|2009-05-19 13:00,19,652,653.25,651.25,653.25,10
20090901|2009-05-19 18:00,20,651,651,650,651,8
20090901|2009-05-20 09:30,20,660,668.5,660,666,217
20090901|2009-05-20 10:00,20,660.75,663.75,660.75,663.75,11
20090901|2009-05-20 10:30,20,663,663,660,660,3
20090901|2009-05-20 11:00,20,660,661.5,657.5,657.5,50
20090901|2009-05-20 11:30,20,658,658,655.75,655.75,50
20090901|2009-05-20 12:00,20,657.5,658.75,657.5,658.75,3
20090901|2009-05-20 12:30,20,659.5,663,659.5,663,12
20090901|2009-05-20 13:00,20,662.75,663,660.75,661.25,24
20090901|2009-05-20 18:00,21,654,658.75,654,658.25,8
20090901|2009-05-20 22:00,21,659.25,659.25,659.25,659.25,1
20090901|2009-05-21 09:30,21,658.75,658.75,649.25,653.5,43
20090901|2009-05-21 10:00,21,653,653.5,651.75,653.5,7
20090901|2009-05-21 10:30,21,657,657.75,655.25,655.25,10
20090901|2009-05-21 11:00,21,658,659,658,659,9
20090901|2009-05-21 11:30,21,658,658.25,657.25,657.25,7
20090901|2009-05-21 12:00,21,660,662.75,660,662.25,4
20090901|2009-05-21 12:30,21,662.5,662.5,657.25,657.25,24
20090901|2009-05-21 13:00,21,660.75,660.75,656.25,656.25,17
20090901|2009-05-21 19:30,22,662,662,662,662,3
20090901|2009-05-21 21:00,22,665,665,665,665,2
20090901|2009-05-22 09:30,22,666.75,671.5,666,669.5,34
20090901|2009-05-22 10:00,22,666.75,671,666.75,667.5,26
20090901|2009-05-22 10:30,22,668,672.75,668,671.25,21
20090901|2009-05-22 11:00,22,673.5,677,672.75,676,337
20090901|2009-05-22 11:30,22,676,676.5,671.75,674.25,39
20090901|2009-05-22 12:00,22,673.5,675.75,673.25,675.5,140
20090901|2009-05-22 12:30,22,675.25,675.25,670,671,111
20090901|2009-05-22 13:00,22,669.5,673,669,672.5,25
20090901|2009-05-25 18:00,26,671,671,671,671,1
20090901|2009-05-25 18:30,26,673.5,674,673.5,674,3
20090901|2009-05-25 19:30,26,678,678,678,678,6
20090901|2009-05-26 01:30,26,674.25,674.25,674.25,674.25,2
20090901|2009-05-26 02:00,26,668,668,668,668,2
20090901|2009-05-26 09:30,26,665.75,677.25,665.75,674,78
20090901|2009-05-26 10:00,26,674,677,673,676.75,45
20090901|2009-05-26 10:30,26,676.5,676.5,671,673.5,36
20090901|2009-05-26 11:00,26,671.75,671.75,668,671,37
20090901|2009-05-26 11:30,26,672.5,672.5,671.5,671.75,21
20090901|2009-05-26 12:00,26,671.75,671.75,666,668.5,41
20090901|2009-05-26 12:30,26,669,672.5,667.75,672.5,29
20090901|2009-05-26 13:00,26,674,674,671.25,672.75,36
20090901|2009-05-26 18:00,27,672.5,675.5,672.5,675.5,9
20090901|2009-05-26 18:30,27,675.75,676.75,675.75,676.75,2
20090901|2009-05-26 20:30,27,675.5,675.5,675.5,675.5,1
20090901|2009-05-27 03:30,27,677.5,677.5,677.5,677.5,1
20090901|2009-05-27 05:30,27,678.5,678.5,678.5,678.5,2
20090901|2009-05-27 09:30,27,680,681.5,674.75,680.5,171
20090901|2009-05-27 10:00,27,681.25,683.75,678.75,680,56
20090901|2009-05-27 10:30,27,680.25,684,680.25,684,39
20090901|2009-05-27 11:00,27,682.75,685,682.25,684.25,32
20090901|2009-05-27 11:30,27,685,687,685,686,57
20090901|2009-05-27 12:00,27,686.25,688.5,686,687.75,43
20090901|2009-05-27 12:30,27,685.5,688.5,684.5,687.25,50
20090901|2009-05-27 13:00,27,688.25,688.25,684,686,23
20090901|2009-05-27 22:00,28,680.5,680.5,680.5,680.5,1
20090901|2009-05-28 09:30,28,681,696.75,681,696.5,102
20090901|2009-05-28 10:00,28,696.5,705,696.5,703.5,79
20090901|2009-05-28 10:30,28,704,706.5,700.75,703.5,109
20090901|2009-05-28 11:00,28,702.5,703,701,701,14
20090901|2009-05-28 11:30,28,701.5,702,692,693.25,30
20090901|2009-05-28 12:00,28,694,699.75,694,699.5,26
20090901|2009-05-28 12:30,28,698,698,691,691,17
20090901|2009-05-28 13:00,28,691,693.25,690.5,690.5,48
20090901|2009-05-28 18:00,29,690.25,690.25,690.25,690.25,1
20090901|2009-05-28 19:00,29,687.25,687.25,687.25,687.25,1
20090901|2009-05-28 21:00,29,689,689,689,689,1
20090901|2009-05-28 22:00,29,689.5,689.5,689.5,689.5,1
20090901|2009-05-29 00:00,29,691,691,691,691,8
20090901|2009-05-29 01:30,29,695,695,695,695,2
20090901|2009-05-29 05:30,29,697.5,697.5,697.5,697.5,2
20090901|2009-05-29 09:30,29,700,705.25,699.5,700,210
20090901|2009-05-29 10:00,29,700,703,698.25,703,55
20090901|2009-05-29 10:30,29,703.25,703.75,702.5,702.5,35
20090901|2009-05-29 11:00,29,703.5,703.5,701,702,28
20090901|2009-05-29 11:30,29,703,703,701.75,701.75,14
20090901|2009-05-29 12:00,29,702.75,704.75,702.75,703.5,26
20090901|2009-05-29 12:30,29,703.75,703.75,700.5,700.5,35
20090901|2009-05-29 13:00,29,702.5,702.5,696.75,697,160
20090901|2009-05-31 18:00,1,698.5,701,698.5,701,5
20090901|2009-05-31 18:30,1,702,702,702,702,1
20090901|2009-05-31 20:30,1,701.5,701.5,701.5,701.5,1
20090901|2009-05-31 21:00,1,701.75,702.25,701.75,702.25,4
20090901|2009-05-31 21:30,1,702.5,702.5,702.5,702.5,1
20090901|2009-05-31 22:00,1,702.25,702.25,702.25,702.25,2
20090901|2009-05-31 23:30,1,702.75,703.25,702.75,703.25,3
20090901|2009-06-01 00:00,1,703.5,704.25,703.5,704.25,4
20090901|2009-06-01 00:30,1,704.5,705.25,704.5,705.25,4
20090901|2009-06-01 02:00,1,705.5,706.25,705.5,706.25,5
20090901|2009-06-01 03:00,1,706.5,706.5,706.5,706.5,1
20090901|2009-06-01 03:30,1,706.75,708.5,706.75,708.5,8
20090901|2009-06-01 05:30,1,708.5,708.75,708.5,708.75,2
20090901|2009-06-01 09:30,1,707,719,707,719,145
20090901|2009-06-01 10:00,1,719.25,726.5,719.25,725.25,128
20090901|2009-06-01 10:30,1,724.75,731.5,724.75,731.5,109
20090901|2009-06-01 11:00,1,730.5,735.75,730,733,207
20090901|2009-06-01 11:30,1,734,737.5,729,729.75,143
20090901|2009-06-01 12:00,1,730.5,736.25,730.5,736.25,79
20090901|2009-06-01 12:30,1,734,734,725.5,731.5,27
20090901|2009-06-01 13:00,1,728.75,737,728.5,737,352
20090901|2009-06-01 18:00,2,736,736,730.75,732,14
20090901|2009-06-01 21:00,2,733.75,733.75,733.75,733.75,1
20090901|2009-06-01 22:00,2,734,734,734,734,2
20090901|2009-06-01 23:30,2,732.75,732.75,732.75,732.75,1
20090901|2009-06-02 01:00,2,731.5,731.5,731.5,731.5,1
20090901|2009-06-02 01:30,2,729.75,729.75,729.75,729.75,1
20090901|2009-06-02 02:00,2,729.75,729.75,729.75,729.75,1
20090901|2009-06-02 09:30,2,730.25,732,724.5,726.5,337
20090901|2009-06-02 10:00,2,727,727.25,724.75,725.5,32
20090901|2009-06-02 10:30,2,725,730,724.5,730,69
20090901|2009-06-02 11:00,2,730,732,722.5,723.75,62
20090901|2009-06-02 11:30,2,724,725.5,724,725.25,86
20090901|2009-06-02 12:00,2,725.5,725.75,723.75,723.75,123
20090901|2009-06-02 12:30,2,721,726.5,720,726.5,94
20090901|2009-06-02 13:00,2,727,732.75,727,732.25,77
20090901|2009-06-02 18:30,3,728,729,728,729,6
20090901|2009-06-03 09:30,3,716.25,716.25,707,709.75,189
20090901|2009-06-03 10:00,3,710.5,711.25,707,707.25,72
20090901|2009-06-03 10:30,3,707.75,707.75,696.75,698.5,93
20090901|2009-06-03 11:00,3,698.5,699.5,691.5,692.25,110
20090901|2009-06-03 11:30,3,691.5,693,683,687.25,175
20090901|2009-06-03 12:00,3,687.25,688.5,681.5,681.5,82
20090901|2009-06-03 12:30,3,685,685,679,680.25,111
20090901|2009-06-03 13:00,3,680.75,683.75,680,682,225
20090901|2009-06-03 18:00,4,680,680,680,680,5
20090901|2009-06-03 18:30,4,682,682,681.75,682,3
20090901|2009-06-03 20:30,4,683.25,684,683.25,684,3
20090901|2009-06-03 21:30,4,688,688,688,688,22
20090901|2009-06-03 22:00,4,688,688,688,688,3
20090901|2009-06-04 02:00,4,690,690,690,690,25
20090901|2009-06-04 04:30,4,693,693,693,693,1
20090901|2009-06-04 09:30,4,691.5,702.25,691.5,702.25,305
20090901|2009-06-04 10:00,4,702.75,705.5,698.75,701.25,106
20090901|2009-06-04 10:30,4,701.25,704,700.75,704,57
20090901|2009-06-04 11:00,4,703.25,703.75,701.75,701.75,50
20090901|2009-06-04 11:30,4,702.75,702.75,701.5,701.5,10
20090901|2009-06-04 12:00,4,702,707.75,702,706,65
20090901|2009-06-04 12:30,4,706,706.75,702.5,705,29
20090901|2009-06-04 13:00,4,703.25,703.25,696.75,700.75,158
20090901|2009-06-04 18:00,5,700.75,701.5,695.5,695.5,4
20090901|2009-06-04 19:00,5,698,698,698,698,1
20090901|2009-06-04 19:30,5,699,699,699,699,1
20090901|2009-06-05 09:30,5,689.25,692.25,688.25,690.5,165
20090901|2009-06-05 10:00,5,690.75,694,689.5,689.5,227
20090901|2009-06-05 10:30,5,689.25,691.5,688.5,691.5,72
20090901|2009-06-05 11:00,5,691.75,692,687.5,690.25,102
20090901|2009-06-05 11:30,5,690.5,691.25,689,689.5,87
20090901|2009-06-05 12:00,5,689.5,692.75,688.25,688.25,141
20090901|2009-06-05 12:30,5,689,692.75,687.75,690.75,330
20090901|2009-06-05 13:00,5,691.5,691.5,685.75,687.5,94
20090901|2009-06-07 18:00,8,686,686,686,686,1
20090901|2009-06-08 02:30,8,680.25,680.25,680.25,680.25,1
20090901|2009-06-08 03:00,8,680,680,678.5,678.5,32
20090901|2009-06-08 09:30,8,675,680,670.25,671,160
20090901|2009-06-08 10:00,8,671.5,672.5,668,670,121
20090901|2009-06-08 10:30,8,668.5,672.5,668.5,671.25,60
20090901|2009-06-08 11:00,8,671.25,671.25,666,666,45
20090901|2009-06-08 11:30,8,666.5,667.5,665.5,665.5,42
20090901|2009-06-08 12:00,8,665.75,666.25,663.25,663.75,25
20090901|2009-06-08 12:30,8,662.75,663.75,659.75,662,66
20090901|2009-06-08 13:00,8,661.5,666.75,660.5,661,179
20090901|2009-06-08 18:00,9,665.75,666,665.75,666,14
20090901|2009-06-08 19:30,9,668,668,668,668,3
20090901|2009-06-09 00:00,9,665.25,665.25,665.25,665.25,55
20090901|2009-06-09 02:30,9,670,670,670,670,1
20090901|2009-06-09 03:00,9,672,672,672,672,1
20090901|2009-06-09 09:30,9,675,675.25,665.25,675.25,346
20090901|2009-06-09 10:00,9,675.25,675.75,671.25,672.75,70
20090901|2009-06-09 10:30,9,672.25,676.25,672,676.25,46
20090901|2009-06-09 11:00,9,674.5,679,674,678,75
20090901|2009-06-09 11:30,9,677,678,675.25,676,61
20090901|2009-06-09 12:00,9,673.5,674.75,671.75,673,63
20090901|2009-06-09 12:30,9,672.75,679,672.75,678,112
20090901|2009-06-09 13:00,9,678.25,678.25,672,675.25,287
20090901|2009-06-09 21:00,10,674,674,674,674,58
20090901|2009-06-09 23:30,10,673.25,673.25,673,673,5
20090901|2009-06-10 03:00,10,674.25,674.25,674.25,674.25,1
20090901|2009-06-10 03:30,10,674.25,674.75,674.25,674.75,10
20090901|2009-06-10 04:00,10,674.75,675,674.75,675,3
20090901|2009-06-10 04:30,10,675,675.25,675,675.25,6
20090901|2009-06-10 05:00,10,675.5,676,675.5,676,14
20090901|2009-06-10 05:30,10,676.25,676.75,676.25,676.75,11
20090901|2009-06-10 09:30,10,676,676.75,661.5,663.75,442
20090901|2009-06-10 10:00,10,663,664.25,657.25,661.25,609
20090901|2009-06-10 10:30,10,661.5,663.5,660.5,661.25,162
20090901|2009-06-10 11:00,10,661,662,658.75,658.75,60
20090901|2009-06-10 11:30,10,659,659.5,657.5,658.75,43
20090901|2009-06-10 12:00,10,658.75,659.5,657.5,657.5,190
20090901|2009-06-10 12:30,10,657.5,657.75,654.5,657,244
20090901|2009-06-10 13:00,10,658,658.25,655,656.5,493
20090901|2009-06-10 18:00,11,660,660.25,660,660.25,30
20090901|2009-06-10 18:30,11,660.5,661.25,660.5,661.25,4
20090901|2009-06-10 19:30,11,661.5,663,661.5,663,8
20090901|2009-06-10 21:00,11,663.25,663.25,663.25,663.25,1
20090901|2009-06-10 21:30,11,663.5,663.75,663.5,663.75,2
20090901|2009-06-11 00:00,11,664,664,664,664,1
20090901|2009-06-11 02:30,11,664.25,665.25,664.25,665.25,15
20090901|2009-06-11 05:30,11,665.5,665.75,665.5,665.75,10
20090901|2009-06-11 09:30,11,668,668,661,664.25,443
20090901|2009-06-11 10:00,11,664,665,663,665,35
20090901|2009-06-11 10:30,11,665,667,663.75,666,60
20090901|2009-06-11 11:00,11,665,665,658,660,394
20090901|2009-06-11 11:30,11,660.5,663.75,658.75,663.75,42
20090901|2009-06-11 12:00,11,662.75,663.5,657,657.5,156
20090901|2009-06-11 12:30,11,657.5,657.5,650.25,656,461
20090901|2009-06-11 13:00,11,656.25,658.75,653.5,653.5,44
20090901|2009-06-11 18:00,12,654.75,657,654,657,18
20090901|2009-06-11 21:00,12,656.5,656.75,656.5,656.75,2
20090901|2009-06-11 22:30,12,653,653,653,653,1
20090901|2009-06-12 03:00,12,651,651,651,651,20
20090901|2009-06-12 04:30,12,650,650,650,650,12
20090901|2009-06-12 05:00,12,648.25,648.25,648.25,648.25,1
20090901|2009-06-12 05:30,12,649,649,649,649,10
20090901|2009-06-12 09:30,12,649.75,649.75,638.25,640.75,835
20090901|2009-06-12 10:00,12,641,644.25,641,642.5,143
20090901|2009-06-12 10:30,12,642.75,646.25,642.5,645.25,67
20090901|2009-06-12 11:00,12,646,647.25,642.25,642.5,83
20090901|2009-06-12 11:30,12,642,643.5,641.5,641.75,108
20090901|2009-06-12 12:00,12,642.75,644.5,642.5,644,112
20090901|2009-06-12 12:30,12,644,647,643.25,645.75,200
20090901|2009-06-12 13:00,12,645,650,644.75,649.75,194
20090901|2009-06-14 18:00,15,649.5,649.75,647.75,647.75,17
20090901|2009-06-14 21:30,15,647.5,647.5,647.5,647.5,1
20090901|2009-06-15 03:00,15,638.75,638.75,638,638,2
20090901|2009-06-15 05:00,15,636.5,636.5,636.25,636.25,2
20090901|2009-06-15 05:30,15,636.75,637,636.75,637,16
20090901|2009-06-15 09:30,15,637,640.5,630.75,639.5,1327
20090901|2009-06-15 10:00,15,639,643.25,636.75,642,597
20090901|2009-06-15 10:30,15,641.25,642.5,641.25,642,210
20090901|2009-06-15 11:00,15,641.25,641.25,638.25,638.5,240
20090901|2009-06-15 11:30,15,638.5,640.5,638.25,639,66
20090901|2009-06-15 12:00,15,639.75,643.5,639.75,643,84
20090901|2009-06-15 12:30,15,641.75,643,639.75,642.5,204
20090901|2009-06-15 13:00,15,642,642.75,640.75,641.5,504
20090901|2009-06-15 18:00,16,642,646,642,645.75,9
20090901|2009-06-15 20:30,16,646,646,646,646,2
20090901|2009-06-15 21:30,16,646.5,646.5,646.5,646.5,1
20090901|2009-06-16 02:30,16,645.5,645.5,645.5,645.5,2
20090901|2009-06-16 03:00,16,645.75,645.75,645.75,645.75,2
20090901|2009-06-16 03:30,16,645.25,645.25,645.25,645.25,6
20090901|2009-06-16 09:30,16,646.25,648,640.25,642.25,388
20090901|2009-06-16 10:00,16,642.25,643.5,639.25,641,147
20090901|2009-06-16 10:30,16,639.75,639.75,637.25,638.75,83
20090901|2009-06-16 11:00,16,638.75,638.75,634,635.75,151
20090901|2009-06-16 11:30,16,635.5,635.5,634.25,635,73
20090901|2009-06-16 12:00,16,634.25,635.25,631.75,634,114
20090901|2009-06-16 12:30,16,633.25,635.5,632.25,634,56
20090901|2009-06-16 13:00,16,634.25,635,632.75,633.75,75
20090901|2009-06-16 18:00,17,634.25,634.25,632.75,634,20
20090901|2009-06-16 18:30,17,633.5,633.5,633.5,633.5,1
20090901|2009-06-16 19:00,17,634.75,635,634.75,635,7
20090901|2009-06-16 19:30,17,635,635.5,635,635,8
20090901|2009-06-16 20:00,17,635,635,635,635,4
20090901|2009-06-16 22:00,17,633.75,633.75,630,630,71
20090901|2009-06-16 22:30,17,631.25,631.25,631.25,631.25,1
20090901|2009-06-17 05:30,17,631,631,629.5,629.5,9
20090901|2009-06-17 09:30,17,629.5,631.25,624.5,630.75,659
20090901|2009-06-17 10:00,17,629.5,638.5,629.5,638.5,438
20090901|2009-06-17 10:30,17,638.25,638.25,632.75,632.75,114
20090901|2009-06-17 11:00,17,633.25,636.5,633,636.5,166
20090901|2009-06-17 11:30,17,636.5,636.5,632.75,633,101
20090901|2009-06-17 12:00,17,633.25,635,631,633.75,95
20090901|2009-06-17 12:30,17,633.75,635.25,631,631,153
20090901|2009-06-17 13:00,17,632.5,635,631.75,633,130
20090901|2009-06-17 18:00,18,633.5,634.75,633.5,634.5,8
20090901|2009-06-17 18:30,18,634.5,634.5,634.5,634.5,1
20090901|2009-06-17 19:00,18,634.5,634.5,634.5,634.5,1
20090901|2009-06-17 19:30,18,636,636,636,636,7
20090901|2009-06-17 23:30,18,634.75,634.75,634.75,634.75,1
20090901|2009-06-18 00:00,18,634,634,634,634,1
20090901|2009-06-18 03:30,18,634,634,634,634,36
20090901|2009-06-18 05:30,18,634,634.5,634,634.5,12
20090901|2009-06-18 09:30,18,634.5,635,625.5,625.75,792
20090901|2009-06-18 10:00,18,626,629.25,625.75,629.25,182
20090901|2009-06-18 10:30,18,629,631.5,628.75,631,91
20090901|2009-06-18 11:00,18,631.75,631.75,628.25,629.5,169
20090901|2009-06-18 11:30,18,629.5,630.5,628.25,629.5,35
20090901|2009-06-18 12:00,18,630,630,628.75,629.5,136
20090901|2009-06-18 12:30,18,629.5,632.5,629.5,632,165
20090901|2009-06-18 13:00,18,631.5,632,629,630.5,149
20090901|2009-06-18 18:00,19,629,630.75,629,630.75,15
20090901|2009-06-18 18:30,19,630.75,632,630.75,632,26
20090901|2009-06-18 20:00,19,632,632,632,632,3
20090901|2009-06-18 22:00,19,632,632,632,632,1
20090901|2009-06-18 23:00,19,631,631,631,631,1
20090901|2009-06-19 09:30,19,629.25,633.25,627,628.5,370
20090901|2009-06-19 10:00,19,629.5,630.25,628,629.25,78
20090901|2009-06-19 10:30,19,629.5,631.75,628.5,630.5,70
20090901|2009-06-19 11:00,19,630.75,630.75,628,628.75,71
20090901|2009-06-19 11:30,19,628.75,629.75,626.5,628,137
20090901|2009-06-19 12:00,19,627.5,628.5,627,627.75,93
20090901|2009-06-19 12:30,19,627.75,627.75,625.5,627.5,185
20090901|2009-06-19 13:00,19,626.25,627.5,624.25,626,139
20090901|2009-06-21 19:30,22,623,623,623,623,1
20090901|2009-06-22 03:00,22,622.25,622.25,622,622,3
20090901|2009-06-22 03:30,22,620.75,620.75,620,620,3
20090901|2009-06-22 04:30,22,620,620,619.5,619.5,12
20090901|2009-06-22 05:00,22,619.25,619.25,619,619,15
20090901|2009-06-22 05:30,22,619,619,618,618,55
20090901|2009-06-22 09:30,22,616.75,618,613.75,615.25,1349
20090901|2009-06-22 10:00,22,615.25,617,615,615.5,104
20090901|2009-06-22 10:30,22,615.75,616.25,613.5,614,176
20090901|2009-06-22 11:00,22,613.75,614.25,613.25,614,183
20090901|2009-06-22 11:30,22,614,614.75,613.5,614.75,52
20090901|2009-06-22 12:00,22,614.75,615,613,614.5,127
20090901|2009-06-22 12:30,22,615.5,618.75,615.25,617.25,355
20090901|2009-06-22 13:00,22,617.75,618.75,614.5,614.5,187
20090901|2009-06-22 18:00,23,614,616,613.25,615,32
20090901|2009-06-22 18:30,23,614.5,615,612.75,613,17
20090901|2009-06-22 19:00,23,613.75,613.75,613.75,613.75,1
20090901|2009-06-22 20:00,23,614.5,614.5,614.5,614.5,1
20090901|2009-06-22 21:00,23,613.25,613.25,613,613,2
20090901|2009-06-22 21:30,23,613,613,613,613,2
20090901|2009-06-22 23:30,23,617.5,620,617.5,620,19
20090901|2009-06-23 00:00,23,620,620,620,620,3
20090901|2009-06-23 02:30,23,617.75,617.75,617.75,617.75,3
20090901|2009-06-23 03:30,23,617.75,617.75,617.75,617.75,1
20090901|2009-06-23 04:30,23,619.5,619.5,619.5,619.5,1
20090901|2009-06-23 05:00,23,618.5,618.5,618.5,618.5,1
20090901|2009-06-23 05:30,23,618.5,618.5,618.5,618.5,1
20090901|2009-06-23 09:30,23,615.75,617.25,612,614.5,443
20090901|2009-06-23 10:00,23,615.5,615.5,612.25,614.25,92
20090901|2009-06-23 10:30,23,614,616.75,614,616.75,105
20090901|2009-06-23 11:00,23,615.5,617.75,614.5,617.75,180
20090901|2009-06-23 11:30,23,617.75,619.75,617,619,125
20090901|2009-06-23 12:00,23,619,619.5,613.5,614,240
20090901|2009-06-23 12:30,23,613.25,616,613,613,86
20090901|2009-06-23 13:00,23,613.5,615.5,613,613.75,286
20090901|2009-06-23 18:00,24,614,614.5,613.5,614.5,13
20090901|2009-06-23 19:30,24,614.75,614.75,613.25,613.25,23
20090901|2009-06-23 20:00,24,613,613,613,613,5
20090901|2009-06-23 22:00,24,613,613,612.25,612.25,2
20090901|2009-06-23 22:30,24,612.5,612.5,612.5,612.5,2
20090901|2009-06-23 23:00,24,613,613,613,613,1
20090901|2009-06-23 23:30,24,612,612,612,612,1
20090901|2009-06-24 00:00,24,612.5,612.5,612.5,612.5,1
20090901|2009-06-24 01:00,24,613,613,613,613,1
20090901|2009-06-24 01:30,24,613.75,613.75,613.75,613.75,2
20090901|2009-06-24 02:30,24,616.5,616.5,616.5,616.5,1
20090901|2009-06-24 03:00,24,617,618.5,617,618.5,13
20090901|2009-06-24 04:00,24,619.5,619.5,619.5,619.5,1
20090901|2009-06-24 04:30,24,618.75,618.75,618.75,618.75,5
20090901|2009-06-24 05:00,24,619.25,619.5,618.75,618.75,19
20090901|2009-06-24 05:30,24,619,619,617.75,617.75,2
20090901|2009-06-24 09:30,24,617.5,617.5,610.25,614,484
20090901|2009-06-24 10:00,24,614.5,614.5,610.75,611,141
20090901|2009-06-24 10:30,24,611,611.5,609.75,610,438
20090901|2009-06-24 11:00,24,609.75,610,608.5,608.5,417
20090901|2009-06-24 11:30,24,608.5,608.5,604,606,626
20090901|2009-06-24 12:00,24,606.25,611,606.25,610.75,161
20090901|2009-06-24 12:30,24,610,610,605.5,605.5,146
20090901|2009-06-24 13:00,24,605.75,608.5,605.25,607.25,498
20090901|2009-06-24 18:00,25,608,608.75,608,608,33
20090901|2009-06-24 18:30,25,608,608,605,605,7
20090901|2009-06-24 20:00,25,606,606,605,605,13
20090901|2009-06-24 20:30,25,605,605,605,605,21
20090901|2009-06-24 21:30,25,605.5,605.75,605.5,605.75,2
20090901|2009-06-24 22:00,25,606,607.25,606,607.25,3
20090901|2009-06-24 23:30,25,608,608,608,608,2
20090901|2009-06-25 00:00,25,609,609,609,609,13
20090901|2009-06-25 00:30,25,608.75,608.75,608.75,608.75,1
20090901|2009-06-25 01:00,25,609,609,609,609,2
20090901|2009-06-25 03:00,25,608,608,607.75,607.75,4
20090901|2009-06-25 03:30,25,604.5,604.5,604.5,604.5,1
20090901|2009-06-25 04:30,25,606.25,606.25,606.25,606.25,5
20090901|2009-06-25 05:00,25,606.25,606.25,606.25,606.25,1
20090901|2009-06-25 05:30,25,605.75,605.75,603.5,604.5,96
20090901|2009-06-25 09:30,25,603.25,604.25,597,600,1251
20090901|2009-06-25 10:00,25,599.75,603.25,599.5,603,422
20090901|2009-06-25 10:30,25,603,605.75,602.75,605.5,271
20090901|2009-06-25 11:00,25,605.75,607,604.5,605,240
20090901|2009-06-25 11:30,25,605,605.25,601.75,602.25,328
20090901|2009-06-25 12:00,25,602.75,603.5,602,603,111
20090901|2009-06-25 12:30,25,603,603.25,601,602,330
20090901|2009-06-25 13:00,25,602,602.75,601,601.5,209
20090901|2009-06-25 18:00,26,602.5,602.5,601.75,601.75,64
20090901|2009-06-25 18:30,26,602,602.5,602,602.5,2
20090901|2009-06-25 19:00,26,602.5,602.5,602.5,602.5,2
20090901|2009-06-25 19:30,26,602,602,602,602,1
20090901|2009-06-25 23:30,26,602.5,602.5,602.5,602.5,3
20090901|2009-06-26 00:00,26,603,603,603,603,2
20090901|2009-06-26 01:30,26,603.25,603.75,603.25,603.75,4
20090901|2009-06-26 02:00,26,603.5,603.5,603,603,4
20090901|2009-06-26 02:30,26,603.5,603.75,603.5,603.75,17
20090901|2009-06-26 03:00,26,603.5,604.25,603.5,604.25,32
20090901|2009-06-26 03:30,26,604.25,604.25,604.25,604.25,1
20090901|2009-06-26 04:00,26,603,604.25,602,604.25,8
20090901|2009-06-26 05:30,26,603.75,603.75,603.75,603.75,1
20090901|2009-06-26 09:30,26,603,603,599.5,601.25,587
20090901|2009-06-26 10:00,26,601.75,603.5,600.5,601,507
20090901|2009-06-26 10:30,26,601.25,602,600.5,601,179
20090901|2009-06-26 11:00,26,601.25,603,601.25,601.5,264
20090901|2009-06-26 11:30,26,601.5,604.75,601.25,603.25,169
20090901|2009-06-26 12:00,26,603.5,605,602.75,603.75,95
20090901|2009-06-26 12:30,26,604.25,604.25,601.75,601.75,99
20090901|2009-06-26 13:00,26,602,602.75,600,600.5,480
20090901|2009-06-28 18:00,29,599.5,602.5,599,601,139
20090901|2009-06-28 18:30,29,602.25,604,602,604,31
20090901|2009-06-28 19:00,29,603,603,602.75,603,4
20090901|2009-06-28 19:30,29,601.25,601.25,601.25,601.25,1
20090901|2009-06-28 20:00,29,601,603.5,600.75,603.5,10
20090901|2009-06-28 20:30,29,604,604,602,602,63
20090901|2009-06-28 21:00,29,603.5,604,603.5,603.5,4
20090901|2009-06-28 21:30,29,603,603.75,603,603.75,6
20090901|2009-06-28 23:00,29,604,604,604,604,2
20090901|2009-06-28 23:30,29,604,604,604,604,2
20090901|2009-06-29 01:30,29,602.25,602.25,602,602,25
20090901|2009-06-29 02:00,29,601.25,601.5,600,600,18
20090901|2009-06-29 02:30,29,600,600,599.25,599.75,41
20090901|2009-06-29 04:00,29,600.25,601.5,600.25,601.5,10
20090901|2009-06-29 04:30,29,602,602.5,602,602.5,2
20090901|2009-06-29 05:00,29,603.75,604,603.75,603.75,7
20090901|2009-06-29 05:30,29,603.5,604,603.5,604,13
20090901|2009-06-29 09:30,29,603,603.5,595.5,598.75,1515
20090901|2009-06-29 10:00,29,598.75,599.25,595.75,596,292
20090901|2009-06-29 10:30,29,595.75,596,593.5,594,567
20090901|2009-06-29 11:00,29,593.75,594.5,591,593.25,818
20090901|2009-06-29 11:30,29,593.25,595,592,593.5,279
20090901|2009-06-29 12:00,29,593.25,595,592.75,593,219
20090901|2009-06-29 12:30,29,593.25,596,592.25,593.75,341
20090901|2009-06-29 13:00,29,594.5,595,591.25,594.75,613
20090901|2009-06-29 18:00,30,593.75,594,592,593,130
20090901|2009-06-29 18:30,30,593.5,594.25,593.5,594,19
20090901|2009-06-29 19:00,30,594,594.25,593.75,594.25,5
20090901|2009-06-29 19:30,30,595,596,595,595.5,53
20090901|2009-06-29 20:00,30,596.25,597,595.5,595.5,27
20090901|2009-06-29 20:30,30,597.5,597.5,596,596,30
20090901|2009-06-29 21:00,30,597,597.25,597,597.25,6
20090901|2009-06-29 21:30,30,597,597.5,596.5,597.5,9
20090901|2009-06-29 22:00,30,597.5,598,596.25,596.25,16
20090901|2009-06-29 22:30,30,596,596,596,596,5
20090901|2009-06-29 23:00,30,597,597,597,597,6
20090901|2009-06-30 00:30,30,597,600,596.5,599.5,27
20090901|2009-06-30 01:00,30,599.5,599.5,599.5,599.5,4
20090901|2009-06-30 01:30,30,600,600,600,600,32
20090901|2009-06-30 02:00,30,597.5,597.5,597.5,597.5,4
20090901|2009-06-30 02:30,30,597.5,601.25,597.5,601.25,45
20090901|2009-06-30 03:00,30,601.5,601.5,601.5,601.5,5
20090901|2009-06-30 04:00,30,599,599,599,599,7
20090901|2009-06-30 04:30,30,598,598.75,598,598.75,11
20090901|2009-06-30 05:00,30,597.5,597.5,597.5,597.5,1
20090901|2009-06-30 05:30,30,597,597,595.25,595.25,16
20090901|2009-06-30 09:30,30,585.5,587,562.75,567,3000
20090901|2009-06-30 10:00,30,567,576.25,566.75,575,1120
20090901|2009-06-30 10:30,30,574.75,581.25,574.25,580.5,598
20090901|2009-06-30 11:00,30,580,580.25,576.5,577.5,527
20090901|2009-06-30 11:30,30,577.5,578.5,575.75,578,156
20090901|2009-06-30 12:00,30,577.75,579.75,577.75,579,202
20090901|2009-06-30 12:30,30,578.75,583.75,577.75,580,670
20090901|2009-06-30 13:00,30,580.25,584.5,569,582,1542
20090901|2009-06-30 18:00,1,580,584.75,580,582,256
20090901|2009-06-30 18:30,1,582.25,582.25,582.25,582.25,1
20090901|2009-06-30 19:00,1,582.75,583.75,582.75,583.75,5
20090901|2009-06-30 19:30,1,583,583,581.5,581.5,9
20090901|2009-06-30 20:00,1,582,582.5,581,582.5,8
20090901|2009-06-30 20:30,1,581.5,581.5,580.25,580.25,24
20090901|2009-06-30 21:00,1,581,581,581,581,2
20090901|2009-06-30 21:30,1,580,581,580,581,9
20090901|2009-06-30 22:00,1,581,581,580.25,581,13
20090901|2009-06-30 23:00,1,581,581.5,581,581.5,26
20090901|2009-06-30 23:30,1,583,583,583,583,1
20090901|2009-07-01 00:30,1,581.25,581.25,581.25,581.25,5
20090901|2009-07-01 01:30,1,582.25,583,582.25,583,11
20090901|2009-07-01 02:00,1,581.5,583.25,581.5,583.25,11
20090901|2009-07-01 03:00,1,584,585,584,585,21
20090901|2009-07-01 03:30,1,585,585,585,585,17
20090901|2009-07-01 04:00,1,585.5,585.5,585.5,585.5,23
20090901|2009-07-01 04:30,1,585.5,586,585.5,586,60
20090901|2009-07-01 05:00,1,585.5,586.25,585.5,586.25,16
20090901|2009-07-01 05:30,1,586,586,586,586,2
20090901|2009-07-01 06:00,1,586,587,585,585,34
20090901|2009-07-01 06:30,1,586,586,586,586,13
20090901|2009-07-01 07:00,1,586,586,586,586,16
20090901|2009-07-01 09:30,1,584.5,584.5,576,576,2675
20090901|2009-07-01 10:00,1,575.75,576.75,570.75,571,766
20090901|2009-07-01 10:30,1,570.75,572.5,568.25,572.25,601
20090901|2009-07-01 11:00,1,572,572.5,570.25,570.5,380
20090901|2009-07-01 11:30,1,570.25,572.5,570,570.5,245
20090901|2009-07-01 12:00,1,571,574.5,569.25,570.5,134
20090901|2009-07-01 12:30,1,570.25,574.75,569.75,573.75,267
20090901|2009-07-01 13:00,1,573.75,576.25,570.75,574.75,613
20090901|2009-07-01 18:00,2,572.5,578.5,572.5,578.25,128
20090901|2009-07-01 19:00,2,577.25,577.25,577,577,10
20090901|2009-07-01 19:30,2,576.5,576.5,576.5,576.5,3
20090901|2009-07-01 20:00,2,574,574.5,573.75,573.75,5
20090901|2009-07-01 21:00,2,574.5,574.5,574.5,574.5,5
20090901|2009-07-01 21:30,2,575.25,575.25,575.25,575.25,6
20090901|2009-07-01 22:00,2,575.25,575.25,575.25,575.25,1
20090901|2009-07-01 23:30,2,576,576.25,575.25,575.25,8
20090901|2009-07-02 00:30,2,577.75,578,577.75,578,21
20090901|2009-07-02 02:30,2,578,578,577,577,49
20090901|2009-07-02 03:00,2,576.75,578,576.75,578,2
20090901|2009-07-02 04:00,2,577,577,577,577,11
20090901|2009-07-02 04:30,2,577.5,577.5,576.5,576.5,26
20090901|2009-07-02 05:00,2,575.5,575.5,572.5,572.5,52
20090901|2009-07-02 05:30,2,573.25,573.25,572.25,572.25,15
20090901|2009-07-02 06:00,2,572.25,572.25,572.25,572.25,3
20090901|2009-07-02 06:30,2,572.75,573.25,571.75,573,54
20090901|2009-07-02 07:00,2,572.5,572.5,570.75,570.75,70
20090901|2009-07-02 09:30,2,568.25,573.75,567.25,569,1737
20090901|2009-07-02 10:00,2,569.25,570.5,567.25,567.5,713
20090901|2009-07-02 10:30,2,568,568,565,565.75,587
20090901|2009-07-02 11:00,2,565.5,567,565.25,565.25,370
20090901|2009-07-02 11:30,2,565.5,568.75,565,568,469
20090901|2009-07-02 12:00,2,568,571.5,568,571.25,577
20090901|2009-07-02 12:30,2,571.5,571.5,569,569.25,403
20090901|2009-07-02 13:00,2,569,569.5,563.5,564,613
20090901|2009-07-05 18:00,6,564,565.5,563.25,564.25,215
20090901|2009-07-05 18:30,6,564.25,564.25,564,564,19
20090901|2009-07-05 19:00,6,563.75,563.75,563.25,563.25,90
20090901|2009-07-05 19:30,6,563,563,563,563,2
20090901|2009-07-05 20:00,6,563,563,561.5,562,39
20090901|2009-07-05 20:30,6,562,562.25,562,562.25,11
20090901|2009-07-05 21:00,6,562,562,561.5,561.5,18
20090901|2009-07-05 21:30,6,561.5,561.5,561.5,561.5,9
20090901|2009-07-05 22:30,6,562.75,562.75,562.75,562.75,8
20090901|2009-07-05 23:00,6,562.75,564.25,562,562,16
20090901|2009-07-06 02:00,6,562,562,562,562,1
20090901|2009-07-06 02:30,6,561.25,561.25,561.25,561.25,5
20090901|2009-07-06 03:00,6,561.25,561.25,559.75,559.75,72
20090901|2009-07-06 03:30,6,560.25,560.25,560.25,560.25,6
20090901|2009-07-06 04:00,6,559.75,559.75,559.75,559.75,1
20090901|2009-07-06 04:30,6,559.75,559.75,558.25,558.25,83
20090901|2009-07-06 05:00,6,558.25,558.25,558.25,558.25,40
20090901|2009-07-06 05:30,6,558.25,559.25,558.25,559.25,5
20090901|2009-07-06 06:00,6,558.5,558.5,558.5,558.5,2
20090901|2009-07-06 06:30,6,559,560,559,560,5
20090901|2009-07-06 07:00,6,559.75,559.75,559,559,8
20090901|2009-07-06 09:30,6,558,562.25,554,558.5,2056
20090901|2009-07-06 10:00,6,558.5,560.5,558.25,558.75,508
20090901|2009-07-06 10:30,6,558.75,560.25,557.75,557.75,417
20090901|2009-07-06 11:00,6,558,559,557.75,557.75,304
20090901|2009-07-06 11:30,6,558.25,558.5,554.5,555.25,324
20090901|2009-07-06 12:00,6,554.75,558.25,554.5,556,354
20090901|2009-07-06 12:30,6,556,557.5,555.5,556,400
20090901|2009-07-06 13:00,6,556,556.25,551,551,950
20090901|2009-07-06 18:00,7,551,556,551,555.75,213
20090901|2009-07-06 18:30,7,555.5,556.25,554.75,555,39
20090901|2009-07-06 19:00,7,556,556.25,555,555,17
20090901|2009-07-06 19:30,7,555,555.75,555,555.75,5
20090901|2009-07-06 20:30,7,555.25,555.75,555.25,555.75,3
20090901|2009-07-06 21:00,7,556,556,555,555,2
20090901|2009-07-06 22:00,7,554.75,554.75,554.75,554.75,1
20090901|2009-07-06 23:30,7,556.25,556.25,556.25,556.25,1
20090901|2009-07-07 00:00,7,556.25,556.25,556.25,556.25,2
20090901|2009-07-07 02:00,7,556.25,556.5,556.25,556.5,2
20090901|2009-07-07 02:30,7,556,556,556,556,1
20090901|2009-07-07 03:30,7,555.75,555.75,555.25,555.25,7
20090901|2009-07-07 04:00,7,556.25,556.75,556.25,556.75,8
20090901|2009-07-07 05:00,7,556.75,558.5,556.75,558.5,72
20090901|2009-07-07 05:30,7,557.75,557.75,556,556,8
20090901|2009-07-07 06:00,7,556.5,557,556.5,557,2
20090901|2009-07-07 06:30,7,555.75,557.75,555.75,557.75,13
20090901|2009-07-07 07:00,7,555.25,555.25,555,555,2
20090901|2009-07-07 09:30,7,551.75,556,549.25,553.25,1222
20090901|2009-07-07 10:00,7,553.25,553.25,550.5,551,735
20090901|2009-07-07 10:30,7,551.25,552.75,548.5,549,669
20090901|2009-07-07 11:00,7,549.5,550.75,547.25,548.5,429
20090901|2009-07-07 11:30,7,548.5,552.75,546,551,608
20090901|2009-07-07 12:00,7,551,554,549.75,552.5,277
20090901|2009-07-07 12:30,7,552.5,554.25,547.5,549,568
20090901|2009-07-07 13:00,7,548.5,549.25,544,544,742
20090901|2009-07-07 18:00,8,543.5,544.5,543.5,543.75,106
20090901|2009-07-07 19:00,8,544.5,544.5,544.5,544.5,7
20090901|2009-07-07 19:30,8,544.5,544.5,544.5,544.5,3
20090901|2009-07-07 20:00,8,544.5,545,544.5,545,6
20090901|2009-07-07 20:30,8,545,546,545,546,14
20090901|2009-07-07 21:00,8,545.75,546.25,545.5,545.5,12
20090901|2009-07-07 22:00,8,545.5,545.5,545.5,545.5,1
20090901|2009-07-07 23:00,8,545.75,546,545.75,546,2
20090901|2009-07-08 01:30,8,544.75,544.75,544.75,544.75,4
20090901|2009-07-08 02:00,8,544.75,546.25,544.75,546.25,12
20090901|2009-07-08 03:00,8,546.5,547.5,546.5,547.5,24
20090901|2009-07-08 03:30,8,548,548.5,548,548.5,12
20090901|2009-07-08 04:00,8,549,549.25,548.75,549.25,24
20090901|2009-07-08 05:00,8,550,550,550,550,1
20090901|2009-07-08 06:00,8,545.5,545.5,545.5,545.5,6
20090901|2009-07-08 06:30,8,545.75,545.75,545.75,545.75,4
20090901|2009-07-08 09:30,8,545,554.25,544.5,551.75,1316
20090901|2009-07-08 10:00,8,551.5,552,546.25,546.5,728
20090901|2009-07-08 10:30,8,546.5,547.75,545.25,546.75,501
20090901|2009-07-08 11:00,8,546.5,547.5,545,546.5,323
20090901|2009-07-08 11:30,8,546.25,550,545.75,548.25,583
20090901|2009-07-08 12:00,8,548.25,550.75,548.25,549.5,348
20090901|2009-07-08 12:30,8,549.5,551,546.5,546.5,516
20090901|2009-07-08 13:00,8,546.5,547.5,544.5,547.25,661
20090901|2009-07-08 18:00,9,546.5,551.75,546.5,551.75,165
20090901|2009-07-08 18:30,9,551,551,551,551,13
20090901|2009-07-08 19:30,9,551,551,551,551,1
20090901|2009-07-08 20:00,9,551,552,551,552,11
20090901|2009-07-08 20:30,9,550.5,550.5,550.5,550.5,11
20090901|2009-07-08 21:00,9,550.5,550.5,550.5,550.5,1
20090901|2009-07-08 22:00,9,551.25,551.25,551.25,551.25,2
20090901|2009-07-08 23:00,9,551.25,551.5,551.25,551.5,23
20090901|2009-07-09 01:00,9,551.5,551.5,551.5,551.5,5
20090901|2009-07-09 01:30,9,551.5,551.5,551.5,551.5,23
20090901|2009-07-09 02:00,9,551.5,551.5,551.5,551.5,5
20090901|2009-07-09 03:00,9,552,552,551.5,551.5,6
20090901|2009-07-09 04:00,9,551.5,553,551.5,553,8
20090901|2009-07-09 04:30,9,554,554.25,554,554.25,14
20090901|2009-07-09 05:00,9,554.25,554.25,554,554.25,196
20090901|2009-07-09 05:30,9,555,555,553.25,553.25,13
20090901|2009-07-09 06:00,9,552,554,552,554,40
20090901|2009-07-09 06:30,9,553,553,551,552,8
20090901|2009-07-09 07:00,9,551.25,551.25,550.25,550.5,48
20090901|2009-07-09 09:30,9,550.5,558.75,550,554.25,1826
20090901|2009-07-09 10:00,9,554,554,551.5,552,525
20090901|2009-07-09 10:30,9,552,555,551.5,552.5,287
20090901|2009-07-09 11:00,9,552,553.5,551.75,553,218
20090901|2009-07-09 11:30,9,553,554.25,552,553.5,240
20090901|2009-07-09 12:00,9,553.5,554,552,553.75,203
20090901|2009-07-09 12:30,9,553.75,556.75,552.75,553.25,418
20090901|2009-07-09 13:00,9,553,554,550.75,551,414
20090901|2009-07-09 18:00,10,552,552.75,551.75,552,70
20090901|2009-07-09 19:00,10,551.75,551.75,551.75,551.75,3
20090901|2009-07-09 19:30,10,552,552,552,552,4
20090901|2009-07-09 20:00,10,551.75,551.75,551.75,551.75,4
20090901|2009-07-09 20:30,10,551.75,551.75,551.75,551.75,6
20090901|2009-07-09 21:00,10,551.75,551.75,551.5,551.5,6
20090901|2009-07-09 21:30,10,551.25,551.25,551.25,551.25,2
20090901|2009-07-09 22:00,10,551.25,551.75,551.25,551.75,7
20090901|2009-07-09 23:00,10,551.5,551.5,551.5,551.5,1
20090901|2009-07-10 00:30,10,551,551,551,551,1
20090901|2009-07-10 02:00,10,551.75,551.75,551.5,551.5,10
20090901|2009-07-10 02:30,10,551.5,551.75,551.5,551.5,11
20090901|2009-07-10 03:00,10,552,552.5,552,552.5,18
20090901|2009-07-10 05:00,10,550.75,550.75,550.75,550.75,1
20090901|2009-07-10 06:00,10,550,550,549.75,549.75,8
20090901|2009-07-10 07:00,10,549.25,549.25,547,548.75,36
20090901|2009-07-10 09:30,10,546.5,548.5,545.5,546.5,1287
20090901|2009-07-10 10:00,10,546.5,547.25,545.5,546.5,421
20090901|2009-07-10 10:30,10,546.25,550,546.25,547.5,287
20090901|2009-07-10 11:00,10,547.75,549.5,547.5,548.75,187
20090901|2009-07-10 11:30,10,549,551,548.5,548.5,292
20090901|2009-07-10 12:00,10,548.75,549.75,547.75,547.75,94
20090901|2009-07-10 12:30,10,547.5,549,547.25,548.25,167
20090901|2009-07-10 13:00,10,548,548.5,547,547.5,291
20090901|2009-07-12 18:00,13,547.5,555,547.5,553.25,138
20090901|2009-07-12 18:30,13,553,554,552.75,553.25,24
20090901|2009-07-12 19:00,13,553.5,553.5,553.5,553.5,1
20090901|2009-07-12 19:30,13,552,552,552,552,2
20090901|2009-07-12 20:30,13,552.75,553,552.75,553,2
20090901|2009-07-12 21:30,13,551.75,551.75,551.5,551.5,5
20090901|2009-07-12 22:00,13,551.25,551.25,551.25,551.25,1
20090901|2009-07-12 23:00,13,550.25,550.25,550.25,550.25,1
20090901|2009-07-12 23:30,13,550,550,550,550,4
20090901|2009-07-13 00:00,13,549.75,549.75,549.75,549.75,1
20090901|2009-07-13 00:30,13,549.25,549.25,549.25,549.25,1
20090901|2009-07-13 01:30,13,549.25,549.25,547.5,547.5,18
20090901|2009-07-13 03:30,13,547.5,547.5,547.5,547.5,9
20090901|2009-07-13 04:30,13,547.5,547.5,547.5,547.5,2
20090901|2009-07-13 05:30,13,547.5,547.5,547.5,547.5,1
20090901|2009-07-13 06:30,13,546.75,546.75,546.25,546.25,5
20090901|2009-07-13 07:00,13,547.25,547.25,547.25,547.25,1
20090901|2009-07-13 09:30,13,546,554.75,546,554.25,1128
20090901|2009-07-13 10:00,13,554.25,555,551.75,554.5,440
20090901|2009-07-13 10:30,13,554.5,564.5,554.5,562,911
20090901|2009-07-13 11:00,13,562,564,561.25,564,449
20090901|2009-07-13 11:30,13,564,571.25,564,569.5,1091
20090901|2009-07-13 12:00,13,569.25,571.25,567.75,568.25,628
20090901|2009-07-13 12:30,13,568.25,573.75,567.5,570.75,630
20090901|2009-07-13 13:00,13,570.75,572.5,569.25,570.75,792
20090901|2009-07-13 18:00,14,569.75,571.25,569.25,570.5,288
20090901|2009-07-13 18:30,14,570.75,570.75,570,570,18
20090901|2009-07-13 19:30,14,570.75,570.75,570.5,570.5,2
20090901|2009-07-13 20:00,14,570,570,569.75,569.75,7
20090901|2009-07-13 20:30,14,569.75,569.75,569.75,569.75,5
20090901|2009-07-13 21:00,14,569.75,569.75,568.75,568.75,6
20090901|2009-07-13 22:00,14,569.75,569.75,569.75,569.75,4
20090901|2009-07-13 22:30,14,568.75,568.75,568.5,568.5,5
20090901|2009-07-13 23:00,14,569.75,569.75,569.75,569.75,1
20090901|2009-07-13 23:30,14,570.25,570.25,570.25,570.25,2
20090901|2009-07-14 00:00,14,570.75,571,570.75,571,2
20090901|2009-07-14 00:30,14,571,571,570.75,570.75,9
20090901|2009-07-14 01:00,14,571,571.5,571,571.5,4
20090901|2009-07-14 01:30,14,571.5,571.5,570,570.5,29
20090901|2009-07-14 04:00,14,570.75,570.75,570.75,570.75,2
20090901|2009-07-14 04:30,14,569,569,569,569,1
20090901|2009-07-14 05:00,14,570.5,572,570.5,572,37
20090901|2009-07-14 05:30,14,571,572,571,571.25,33
20090901|2009-07-14 06:00,14,570.25,571.25,569.5,571.25,37
20090901|2009-07-14 07:00,14,570.25,570.25,570.25,570.25,1
20090901|2009-07-14 09:30,14,569.5,571.25,560,560.5,1374
20090901|2009-07-14 10:00,14,560.5,562.25,559.25,561.5,639
20090901|2009-07-14 10:30,14,562,563.75,561,561.5,338
20090901|2009-07-14 11:00,14,561.25,562,560.75,561.5,176
20090901|2009-07-14 11:30,14,561.5,561.5,558,558.75,429
20090901|2009-07-14 12:00,14,559,559,555.25,556.5,243
20090901|2009-07-14 12:30,14,556.5,558.75,556.5,558.5,275
20090901|2009-07-14 13:00,14,558.75,559.5,557.5,558,275
20090901|2009-07-14 18:00,15,558,558,556.75,557,37
20090901|2009-07-14 18:30,15,557,557.5,557,557.5,6
20090901|2009-07-14 19:00,15,557.5,557.5,557.5,557.5,8
20090901|2009-07-14 20:00,15,557.75,558.25,557.75,558.25,18
20090901|2009-07-14 20:30,15,558.25,559,558.25,559,11
20090901|2009-07-14 21:30,15,559,559,559,559,1
20090901|2009-07-14 22:00,15,559,559.25,559,559.25,2
20090901|2009-07-14 23:00,15,558.75,558.75,558.75,558.75,7
20090901|2009-07-14 23:30,15,559,559,559,559,1
20090901|2009-07-15 02:00,15,559.25,559.25,559.25,559.25,1
20090901|2009-07-15 03:00,15,560,562,560,562,29
20090901|2009-07-15 03:30,15,563,564,562.5,564,33
20090901|2009-07-15 04:00,15,563.75,563.75,563.75,563.75,1
20090901|2009-07-15 04:30,15,564.75,566.5,564.75,566.5,29
20090901|2009-07-15 05:00,15,566,567,566,566.5,48
20090901|2009-07-15 05:30,15,566,566.75,566,566.75,6
20090901|2009-07-15 06:00,15,567.5,567.5,567,567,11
20090901|2009-07-15 06:30,15,565.25,565.25,564.25,564.5,26
20090901|2009-07-15 07:00,15,564,564.5,563.5,564.5,32
20090901|2009-07-15 09:30,15,565,575.75,564.5,572.25,2123
20090901|2009-07-15 10:00,15,572.5,573.75,571,571.25,594
20090901|2009-07-15 10:30,15,571.25,571.25,566.75,569.5,609
20090901|2009-07-15 11:00,15,569.5,569.75,563,564,652
20090901|2009-07-15 11:30,15,564,566,560.5,560.5,360
20090901|2009-07-15 12:00,15,560.75,562.5,558.5,559.5,227
20090901|2009-07-15 12:30,15,559.5,563.25,557.25,559.5,446
20090901|2009-07-15 13:00,15,559.5,561.5,558.5,561,427
20090901|2009-07-15 18:00,16,560.25,561.75,560,561.25,93
20090901|2009-07-15 18:30,16,561,561,561,561,4
20090901|2009-07-15 19:30,16,560.75,560.75,560.75,560.75,1
20090901|2009-07-15 20:00,16,562.25,562.25,562.25,562.25,3
20090901|2009-07-15 20:30,16,562.5,562.5,562.5,562.5,1
20090901|2009-07-16 00:30,16,562,562,562,562,1
20090901|2009-07-16 01:00,16,561,561,561,561,1
20090901|2009-07-16 01:30,16,563,563,563,563,2
20090901|2009-07-16 03:30,16,562,562,559.5,559.5,24
20090901|2009-07-16 04:00,16,558.5,558.5,558.5,558.5,1
20090901|2009-07-16 04:30,16,557,557,557,557,2
20090901|2009-07-16 05:00,16,556.5,556.5,556.5,556.5,7
20090901|2009-07-16 05:30,16,556.5,556.5,556.5,556.5,11
20090901|2009-07-16 06:00,16,556.5,556.5,556.5,556.5,35
20090901|2009-07-16 06:30,16,556.5,557.75,556.5,557.75,32
20090901|2009-07-16 07:00,16,556.25,557,556.25,556.75,34
20090901|2009-07-16 09:30,16,557,570,555.5,569,1609
20090901|2009-07-16 10:00,16,569.25,573.25,566,568,785
20090901|2009-07-16 10:30,16,567.5,567.5,562.75,566.75,439
20090901|2009-07-16 11:00,16,566.75,568.75,565.25,567.5,345
20090901|2009-07-16 11:30,16,567.75,568.75,564.5,565.75,318
20090901|2009-07-16 12:00,16,566,567.5,565,565.5,188
20090901|2009-07-16 12:30,16,566,566.75,561,561,260
20090901|2009-07-16 13:00,16,561.75,561.75,556.75,559.75,1212
20090901|2009-07-16 18:00,17,560.5,560.5,558.5,559.5,90
20090901|2009-07-16 18:30,17,559.5,560,559.5,560,5
20090901|2009-07-16 19:30,17,559.75,559.75,559.75,559.75,1
20090901|2009-07-16 20:00,17,559.75,559.75,559.5,559.5,14
20090901|2009-07-16 20:30,17,559.5,560,559.5,560,38
20090901|2009-07-16 21:00,17,560,560,560,560,18
20090901|2009-07-16 21:30,17,559.5,560.5,559.5,560.5,7
20090901|2009-07-16 22:00,17,559.75,559.75,559.75,559.75,3
20090901|2009-07-16 23:00,17,560.5,561,560.5,561,8
20090901|2009-07-16 23:30,17,562,562,562,562,5
20090901|2009-07-17 00:00,17,563,563.5,563,563.5,13
20090901|2009-07-17 00:30,17,564,564,564,564,1
20090901|2009-07-17 01:00,17,563.5,563.5,563,563,3
20090901|2009-07-17 03:30,17,565.25,566.75,565.25,566.75,4
20090901|2009-07-17 04:00,17,566.25,566.25,565.75,565.75,5
20090901|2009-07-17 05:00,17,567,567,567,567,3
20090901|2009-07-17 05:30,17,565,565,565,565,5
20090901|2009-07-17 06:00,17,564.75,564.75,564.75,564.75,1
20090901|2009-07-17 07:00,17,564.5,565.25,564.5,565.25,5
20090901|2009-07-17 09:30,17,563,564.75,554,555.25,1148
20090901|2009-07-17 10:00,17,555.75,560,555.75,559.75,431
20090901|2009-07-17 10:30,17,560,565.75,559.5,565.75,439
20090901|2009-07-17 11:00,17,565.25,574,564.75,571.25,1129
20090901|2009-07-17 11:30,17,571.25,573,567.75,568.5,506
20090901|2009-07-17 12:00,17,568.75,571,567,568.75,208
20090901|2009-07-17 12:30,17,568.25,571.25,567,569.25,275
20090901|2009-07-17 13:00,17,569.75,570,565.25,566.5,348
20090901|2009-07-19 18:00,20,566.25,568,566.25,568,142
20090901|2009-07-19 18:30,20,568,568,567.25,567.25,6
20090901|2009-07-19 19:30,20,567,567,566.75,566.75,2
20090901|2009-07-19 20:00,20,567.75,568.25,567.75,568.25,6
20090901|2009-07-19 20:30,20,568.25,568.5,568,568.5,10
20090901|2009-07-19 21:00,20,568.5,569.25,568.5,569.25,29
20090901|2009-07-19 21:30,20,569.5,570,569.5,570,30
20090901|2009-07-19 22:00,20,570,570,570,570,3
20090901|2009-07-19 23:30,20,570.5,570.5,570.5,570.5,8
20090901|2009-07-20 00:30,20,571,571,571,571,8
20090901|2009-07-20 01:30,20,571.5,571.5,571.5,571.5,1
20090901|2009-07-20 02:00,20,571.5,571.5,571.5,571.5,8
20090901|2009-07-20 02:30,20,572,572,572,572,2
20090901|2009-07-20 03:00,20,572,572.25,572,572.25,13
20090901|2009-07-20 03:30,20,572.25,575,572.25,575,108
20090901|2009-07-20 04:00,20,575,575,575,575,6
20090901|2009-07-20 04:30,20,575.25,575.25,573.5,573.5,12
20090901|2009-07-20 05:30,20,573,573.5,572.75,573.25,26
20090901|2009-07-20 06:00,20,572.75,574.5,572.5,574.25,37
20090901|2009-07-20 06:30,20,574.5,574.5,571.75,571.75,16
20090901|2009-07-20 07:00,20,571.5,571.5,571.25,571.25,2
20090901|2009-07-20 09:30,20,573,578,566,567.75,1847
20090901|2009-07-20 10:00,20,567.25,570.5,563,569.25,427
20090901|2009-07-20 10:30,20,568.75,568.75,562.5,565,826
20090901|2009-07-20 11:00,20,565.25,566.75,563,564.25,332
20090901|2009-07-20 11:30,20,564.25,565.5,563.75,564.25,129
20090901|2009-07-20 12:00,20,563.75,564.75,559.25,561.25,609
20090901|2009-07-20 12:30,20,560.75,564,560,563.75,222
20090901|2009-07-20 13:00,20,564,571,564,570.5,848
20090901|2009-07-20 18:00,21,570,571,565.5,570.75,139
20090901|2009-07-20 18:30,21,571,571,570.5,570.5,16
20090901|2009-07-20 19:00,21,570.5,570.5,570.5,570.5,4
20090901|2009-07-20 19:30,21,570.75,570.75,570.5,570.5,2
20090901|2009-07-20 20:00,21,570.25,570.25,570.25,570.25,2
20090901|2009-07-20 21:00,21,569.5,569.5,569.5,569.5,1
20090901|2009-07-20 22:30,21,569.5,569.75,569.5,569.75,11
20090901|2009-07-20 23:00,21,569.75,569.75,569.75,569.75,1
20090901|2009-07-21 00:30,21,570.5,570.5,570.5,570.5,1
20090901|2009-07-21 03:30,21,569.25,569.25,569.25,569.25,1
20090901|2009-07-21 05:30,21,569.5,569.5,568.5,568.5,3
20090901|2009-07-21 06:00,21,568.25,568.25,568,568,16
20090901|2009-07-21 06:30,21,568,568,567.75,567.75,2
20090901|2009-07-21 07:00,21,567.75,567.75,566.25,566.5,9
20090901|2009-07-21 09:30,21,568,570.5,563.5,567.25,979
20090901|2009-07-21 10:00,21,567.25,568.5,566,567,375
20090901|2009-07-21 10:30,21,567,567.75,562.25,562.25,571
20090901|2009-07-21 11:00,21,562.75,567,562.75,566,212
20090901|2009-07-21 11:30,21,565.5,566,563.5,563.5,92
20090901|2009-07-21 12:00,21,563.25,564,562.5,562.75,224
20090901|2009-07-21 12:30,21,563.25,564,560.25,562.25,388
20090901|2009-07-21 13:00,21,562.75,565.5,561.5,564.5,666
20090901|2009-07-21 18:00,22,564,564,561,561,101
20090901|2009-07-21 18:30,22,561,561.5,561,561.5,2
20090901|2009-07-21 20:00,22,561.5,561.5,561.25,561.25,9
20090901|2009-07-21 20:30,22,561.25,561.5,561,561.5,6
20090901|2009-07-21 21:00,22,561.5,561.5,561.5,561.5,3
20090901|2009-07-21 22:00,22,561.25,561.25,561.25,561.25,1
20090901|2009-07-21 22:30,22,561.5,562,561.5,562,4
20090901|2009-07-21 23:00,22,561.25,561.25,561,561,10
20090901|2009-07-22 00:30,22,561,561,561,561,7
20090901|2009-07-22 02:30,22,561.5,561.75,561,561.75,3
20090901|2009-07-22 04:00,22,561,561,560.5,560.5,6
20090901|2009-07-22 04:30,22,560.5,560.5,560.5,560.5,1
20090901|2009-07-22 06:00,22,561,561,561,561,2
20090901|2009-07-22 06:30,22,561,562,561,562,7
20090901|2009-07-22 07:00,22,562,562,561.25,561.25,39
20090901|2009-07-22 09:30,22,561,561.25,547.75,552.25,2991
20090901|2009-07-22 10:00,22,552.25,552.25,547.25,548.25,944
20090901|2009-07-22 10:30,22,548.5,550.5,547.75,550.25,439
20090901|2009-07-22 11:00,22,550.25,553,550,552.25,417
20090901|2009-07-22 11:30,22,552.25,553.5,550.25,552.5,217
20090901|2009-07-22 12:00,22,552.5,557.25,552.5,555,383
20090901|2009-07-22 12:30,22,555.25,558,553.5,557.5,422
20090901|2009-07-22 13:00,22,557.5,559.75,553.5,554.75,1012
20090901|2009-07-22 18:00,23,554.75,562.25,554.75,562.25,220
20090901|2009-07-22 18:30,23,561,562.5,560,560,11
20090901|2009-07-22 19:00,23,560.75,560.75,560.75,560.75,1
20090901|2009-07-22 19:30,23,560,560,557.75,558,8
20090901|2009-07-22 20:00,23,558,558,558,558,5
20090901|2009-07-22 20:30,23,559,559.5,559,559.5,15
20090901|2009-07-22 21:00,23,559,559,559,559,3
20090901|2009-07-22 21:30,23,559,559,558.5,558.5,10
20090901|2009-07-22 22:30,23,558.75,559.5,558.5,559,18
20090901|2009-07-22 23:00,23,559,559,558.5,559,11
20090901|2009-07-22 23:30,23,559,559,559,559,1
20090901|2009-07-23 02:00,23,558.5,559,558.5,558.75,7
20090901|2009-07-23 02:30,23,559.75,560,559.75,560,2
20090901|2009-07-23 03:00,23,559.5,559.5,558.75,558.75,5
20090901|2009-07-23 03:30,23,558.75,558.75,558.75,558.75,1
20090901|2009-07-23 04:00,23,558.75,558.75,558.75,558.75,1
20090901|2009-07-23 05:00,23,560,560.75,558.75,559.25,15
20090901|2009-07-23 05:30,23,559.25,559.25,559.25,559.25,1
20090901|2009-07-23 06:00,23,560.5,560.5,559.5,559.5,10
20090901|2009-07-23 06:30,23,559.25,559.75,559.25,559.25,14
20090901|2009-07-23 07:00,23,559.25,559.75,559.25,559.75,5
20090901|2009-07-23 09:30,23,560,561.75,553.75,555,1263
20090901|2009-07-23 10:00,23,555.5,559,554.75,559,439
20090901|2009-07-23 10:30,23,559.5,559.75,556.75,557.75,230
20090901|2009-07-23 11:00,23,557.75,560.25,557.5,560,166
20090901|2009-07-23 11:30,23,559.75,568,559.75,568,797
20090901|2009-07-23 12:00,23,568,570.75,566.25,566.75,691
20090901|2009-07-23 12:30,23,565.5,567.5,560.25,562,305
20090901|2009-07-23 13:00,23,562,566.25,560,562,430
20090901|2009-07-23 18:00,24,560.5,561.5,560.5,561.25,48
20090901|2009-07-23 18:30,24,561.25,561.75,561.25,561.75,21
20090901|2009-07-23 19:00,24,561.25,561.25,561.25,561.25,2
20090901|2009-07-23 19:30,24,561.25,562,561.25,562,11
20090901|2009-07-23 20:00,24,561.25,562.5,561.25,562,10
20090901|2009-07-23 20:30,24,561.5,561.5,561.5,561.5,2
20090901|2009-07-23 21:00,24,561.5,562.75,561.5,562.75,6
20090901|2009-07-23 21:30,24,562.75,562.75,562.75,562.75,1
20090901|2009-07-23 22:30,24,562.25,562.75,562.25,562.75,7
20090901|2009-07-23 23:00,24,562.5,562.75,562.5,562.75,4
20090901|2009-07-24 00:00,24,563,563.75,563,563.75,3
20090901|2009-07-24 00:30,24,564.25,564.5,564.25,564.5,5
20090901|2009-07-24 01:00,24,565,565,565,565,13
20090901|2009-07-24 01:30,24,565.75,565.75,565.75,565.75,1
20090901|2009-07-24 02:00,24,565,565,563.25,564.5,16
20090901|2009-07-24 02:30,24,563,563,561.5,561.5,6
20090901|2009-07-24 03:00,24,562.25,563,562.25,563,3
20090901|2009-07-24 03:30,24,565.75,565.75,564.25,564.25,6
20090901|2009-07-24 04:00,24,564.25,564.25,564.25,564.25,1
20090901|2009-07-24 05:00,24,563.25,563.25,563.25,563.25,1
20090901|2009-07-24 05:30,24,563.75,563.75,563.75,563.75,2
20090901|2009-07-24 06:00,24,563.25,563.25,563,563.25,3
20090901|2009-07-24 06:30,24,562.75,562.75,562.75,562.75,1
20090901|2009-07-24 07:00,24,562.75,562.75,562.75,562.75,2
20090901|2009-07-24 09:30,24,560.5,565.5,556.5,556.75,1023
20090901|2009-07-24 10:00,24,556.5,556.5,553.75,555.5,369
20090901|2009-07-24 10:30,24,555.5,556.75,554,556.75,233
20090901|2009-07-24 11:00,24,556.75,556.75,550.25,550.25,550
20090901|2009-07-24 11:30,24,550,550.5,548.25,549.25,600
20090901|2009-07-24 12:00,24,549.75,552,549,551.5,353
20090901|2009-07-24 12:30,24,552,552.5,550.5,551.75,265
20090901|2009-07-24 13:00,24,551.75,551.75,548.25,549,581
20090901|2009-07-26 18:00,27,548.75,548.75,545.75,547,104
20090901|2009-07-26 18:30,27,548,548,547,547,5
20090901|2009-07-26 19:00,27,547,547,547,547,2
20090901|2009-07-26 19:30,27,547.5,547.75,547.5,547.75,5
20090901|2009-07-26 20:00,27,548,548.5,547.75,548,8
20090901|2009-07-26 20:30,27,548.5,549.5,548.5,549.5,21
20090901|2009-07-26 21:30,27,548.25,548.25,548.25,548.25,3
20090901|2009-07-26 23:30,27,548.5,548.5,548.5,548.5,4
20090901|2009-07-27 00:00,27,548.75,548.75,548.75,548.75,2
20090901|2009-07-27 00:30,27,548.75,548.75,548.75,548.75,1
20090901|2009-07-27 01:00,27,549,549,549,549,2
20090901|2009-07-27 01:30,27,548.75,548.75,548.75,548.75,5
20090901|2009-07-27 02:00,27,549.25,549.25,549.25,549.25,1
20090901|2009-07-27 02:30,27,549.25,549.5,549,549,19
20090901|2009-07-27 03:30,27,550,550,550,550,2
20090901|2009-07-27 04:00,27,550,550,550,550,1
20090901|2009-07-27 04:30,27,549.75,550,549.75,550,2
20090901|2009-07-27 05:00,27,550.5,550.5,550.5,550.5,1
20090901|2009-07-27 05:30,27,549.75,549.75,549.75,549.75,2
20090901|2009-07-27 06:30,27,549.5,549.5,549.5,549.5,1
20090901|2009-07-27 07:00,27,549.25,549.75,549.25,549.5,18
20090901|2009-07-27 09:30,27,550,552.25,546.75,548.5,1603
20090901|2009-07-27 10:00,27,548.75,553,547.75,552.25,425
20090901|2009-07-27 10:30,27,552,556,551.25,553.25,358
20090901|2009-07-27 11:00,27,553,553.5,551.25,552.75,262
20090901|2009-07-27 11:30,27,552.75,554.25,551.75,553.25,175
20090901|2009-07-27 12:00,27,553.25,554.75,552.25,553.25,189
20090901|2009-07-27 12:30,27,553.5,554,552,553,101
20090901|2009-07-27 13:00,27,552.75,553.25,551,551,340
20090901|2009-07-27 18:00,28,551,551.5,549.75,551,30
20090901|2009-07-27 18:30,28,551,551,551,551,10
20090901|2009-07-27 19:00,28,551,551.5,551,551.5,14
20090901|2009-07-27 19:30,28,551.5,551.5,551.5,551.5,4
20090901|2009-07-27 20:00,28,551.5,551.5,551.5,551.5,10
20090901|2009-07-27 20:30,28,551.75,552,551.75,552,26
20090901|2009-07-27 21:00,28,552.5,553,552.5,553,7
20090901|2009-07-27 21:30,28,553,553.25,552.75,553.25,10
20090901|2009-07-27 22:00,28,553.25,553.25,553.25,553.25,1
20090901|2009-07-27 22:30,28,553.75,553.75,553.75,553.75,1
20090901|2009-07-28 01:00,28,554,555,554,555,9
20090901|2009-07-28 01:30,28,555,555,555,555,1
20090901|2009-07-28 02:00,28,555,555.5,555,555.5,18
20090901|2009-07-28 03:00,28,555,555,555,555,1
20090901|2009-07-28 04:00,28,554.75,554.75,554.5,554.5,7
20090901|2009-07-28 04:30,28,554.5,554.5,554,554,7
20090901|2009-07-28 05:00,28,554,554,554,554,3
20090901|2009-07-28 07:00,28,554,554,553.25,553.25,13
20090901|2009-07-28 09:30,28,553.75,553.75,547.5,551.5,1600
20090901|2009-07-28 10:00,28,551.5,551.75,550,551.75,1008
20090901|2009-07-28 10:30,28,551.5,560.25,551.5,559.75,1832
20090901|2009-07-28 11:00,28,559.75,562,558.75,560.25,656
20090901|2009-07-28 11:30,28,560.25,561.5,558.5,558.75,307
20090901|2009-07-28 12:00,28,558.5,558.75,554.25,554.25,279
20090901|2009-07-28 12:30,28,554.5,555,551.75,553,269
20090901|2009-07-28 13:00,28,553,553.75,549,549.25,319
20090901|2009-07-28 18:00,29,548.25,549.25,548,548.5,50
20090901|2009-07-28 18:30,29,549,549,549,549,2
20090901|2009-07-28 20:00,29,549,549,549,549,1
20090901|2009-07-28 20:30,29,549,549,549,549,2
20090901|2009-07-28 21:00,29,549,550,549,550,48
20090901|2009-07-28 21:30,29,550,550,549.75,549.75,4
20090901|2009-07-28 22:00,29,549.75,550,549.75,550,2
20090901|2009-07-28 22:30,29,549.75,549.75,549.75,549.75,1
20090901|2009-07-28 23:00,29,550,550,550,550,2
20090901|2009-07-29 00:00,29,550,550,549.5,549.5,13
20090901|2009-07-29 00:30,29,550.5,550.75,550.5,550.75,10
20090901|2009-07-29 01:00,29,550.75,550.75,549.25,549.25,19
20090901|2009-07-29 01:30,29,549.25,549.25,549.25,549.25,6
20090901|2009-07-29 02:00,29,549,549,549,549,1
20090901|2009-07-29 03:00,29,550.75,550.75,550.75,550.75,1
20090901|2009-07-29 03:30,29,551,551,551,551,1
20090901|2009-07-29 04:00,29,551,551,551,551,5
20090901|2009-07-29 04:30,29,551,551,551,551,3
20090901|2009-07-29 05:00,29,551.25,551.25,551.25,551.25,4
20090901|2009-07-29 05:30,29,551,551,551,551,4
20090901|2009-07-29 06:00,29,551,551.5,551,551.5,3
20090901|2009-07-29 06:30,29,551,551,551,551,5
20090901|2009-07-29 07:00,29,551,551,551,551,3
20090901|2009-07-29 09:30,29,549.5,551.25,544.25,545.5,1919
20090901|2009-07-29 10:00,29,545.5,545.75,542,543.5,1106
20090901|2009-07-29 10:30,29,543.75,545,543,545,223
20090901|2009-07-29 11:00,29,545,547.25,543.75,544,195
20090901|2009-07-29 11:30,29,544,544.75,543.25,544,177
20090901|2009-07-29 12:00,29,544.5,544.75,542.25,543.75,323
20090901|2009-07-29 12:30,29,543.75,546,543.25,545.25,269
20090901|2009-07-29 13:00,29,546,549.75,545,549.5,367
20090901|2009-07-29 18:00,30,546.75,549,546.75,547.5,71
20090901|2009-07-29 18:30,30,547.5,547.5,547.5,547.5,1
20090901|2009-07-29 20:00,30,547.75,548.5,547.75,548.5,6
20090901|2009-07-29 20:30,30,548.5,549.25,548.5,549.25,6
20090901|2009-07-29 21:00,30,549.5,549.5,549.5,549.5,1
20090901|2009-07-29 22:30,30,550,550,549.75,550,4
20090901|2009-07-29 23:00,30,550,550,550,550,27
20090901|2009-07-30 00:30,30,549.75,549.75,549.75,549.75,2
20090901|2009-07-30 01:00,30,549.75,549.75,549.75,549.75,2
20090901|2009-07-30 02:00,30,549.75,549.75,549.75,549.75,3
20090901|2009-07-30 02:30,30,550,550.5,550,550.5,20
20090901|2009-07-30 03:00,30,551,551,551,551,4
20090901|2009-07-30 04:00,30,551.25,551.25,551.25,551.25,3
20090901|2009-07-30 04:30,30,551.5,551.5,551.5,551.5,8
20090901|2009-07-30 06:00,30,552,552,552,552,1
20090901|2009-07-30 06:30,30,552,552,552,552,2
20090901|2009-07-30 07:00,30,552.5,553.25,552.5,553.25,30
20090901|2009-07-30 09:30,30,554.5,561,554,557,2103
20090901|2009-07-30 10:00,30,557,559.25,555.75,556,534
20090901|2009-07-30 10:30,30,555.5,556,550.25,552,512
20090901|2009-07-30 11:00,30,552,553.5,551.25,551.25,302
20090901|2009-07-30 11:30,30,551.25,554,550.75,552,257
20090901|2009-07-30 12:00,30,551.5,553.5,551.5,553.25,231
20090901|2009-07-30 12:30,30,552.75,553,551,551,316
20090901|2009-07-30 13:00,30,551.25,552,548.25,550.5,377
20090901|2009-07-30 17:30,31,549,549,549,549,54
20090901|2009-07-30 18:00,31,549,550,549,550,41
20090901|2009-07-30 18:30,31,550,550.75,550,550.75,8
20090901|2009-07-30 19:00,31,551,551.5,551,551.5,3
20090901|2009-07-30 19:30,31,551.75,552.5,551.75,552.5,5
20090901|2009-07-30 21:00,31,551,551,551,551,10
20090901|2009-07-30 21:30,31,551,551,551,551,2
20090901|2009-07-30 22:00,31,552,552,552,552,1
20090901|2009-07-30 22:30,31,551.5,552.25,551.5,552.25,2
20090901|2009-07-30 23:00,31,552.5,552.5,552.5,552.5,2
20090901|2009-07-30 23:30,31,552.5,552.5,552.5,552.5,2
20090901|2009-07-31 01:00,31,553,553,553,553,1
20090901|2009-07-31 01:30,31,554.25,555,554.25,555,29
20090901|2009-07-31 02:30,31,554.5,554.5,554.5,554.5,1
20090901|2009-07-31 03:30,31,554.5,554.5,554.5,554.5,2
20090901|2009-07-31 04:00,31,554.5,554.5,553,554.5,30
20090901|2009-07-31 04:30,31,554.5,554.5,553,554,11
20090901|2009-07-31 05:00,31,554.5,554.5,554.5,554.5,1
20090901|2009-07-31 05:30,31,554.5,555.75,554.5,555.75,5
20090901|2009-07-31 06:00,31,554.5,554.5,554.5,554.5,6
20090901|2009-07-31 06:30,31,555,555,555,555,1
20090901|2009-07-31 07:00,31,553.5,553.5,553.5,553.5,2
20090901|2009-07-31 09:00,31,554.75,556.5,553.75,553.75,53
20090901|2009-07-31 09:30,31,553.75,555.5,548,550.75,1324
20090901|2009-07-31 10:00,31,550.75,553.75,550,553,246
20090901|2009-07-31 10:30,31,553,555.5,552,554.25,401
20090901|2009-07-31 11:00,31,554,558,553.5,557,592
20090901|2009-07-31 11:30,31,557,557.5,554.25,555.5,164
20090901|2009-07-31 12:00,31,555.25,556,553.5,554,208
20090901|2009-07-31 12:30,31,553.25,556,552.5,553.25,310
20090901|2009-07-31 13:00,31,554,560.25,553.25,559.25,926
20090901|2009-08-02 18:00,3,560,565.5,559.75,564.75,440
20090901|2009-08-02 18:30,3,564.75,566,564.75,566,19
20090901|2009-08-02 19:00,3,565.5,565.5,565,565,6
20090901|2009-08-02 19:30,3,566,566,566,566,4
20090901|2009-08-02 20:00,3,565,565.75,565,565.75,4
20090901|2009-08-02 20:30,3,565,565.25,564.25,564.25,8
20090901|2009-08-02 21:00,3,564.25,564.25,564.25,564.25,3
20090901|2009-08-02 23:30,3,565.5,565.5,565.5,565.5,1
20090901|2009-08-03 01:30,3,565.25,565.25,565.25,565.25,5
20090901|2009-08-03 02:00,3,565,565.5,565,565.5,17
20090901|2009-08-03 02:30,3,565.75,565.75,565.25,565.75,53
20090901|2009-08-03 03:00,3,565.25,565.25,564.75,564.75,25
20090901|2009-08-03 03:30,3,564,564.5,564,564.5,7
20090901|2009-08-03 04:00,3,565.5,565.5,565.5,565.5,3
20090901|2009-08-03 05:00,3,565.5,566,565.5,566,11
20090901|2009-08-03 05:30,3,566,566,565.5,566,6
20090901|2009-08-03 06:00,3,565.75,565.75,565.75,565.75,11
20090901|2009-08-03 06:30,3,565.75,566,565.75,566,17
20090901|2009-08-03 07:00,3,566,566.25,565.5,565.5,47
20090901|2009-08-03 09:30,3,567,585,566.25,582,3524
20090901|2009-08-03 10:00,3,582.25,582.25,575.25,575.25,1046
20090901|2009-08-03 10:30,3,575,580.5,571,579.5,921
20090901|2009-08-03 11:00,3,579.5,585,579.25,581,752
20090901|2009-08-03 11:30,3,581,583.25,578,580,697
20090901|2009-08-03 12:00,3,580.5,583.75,579.5,582.75,366
20090901|2009-08-03 12:30,3,583,586.75,580.5,585,749
20090901|2009-08-03 13:00,3,584,584.25,576.75,579,866
20090901|2009-08-03 18:00,4,576.75,577,574.75,575,150
20090901|2009-08-03 18:30,4,574.5,574.75,573.75,574,13
20090901|2009-08-03 19:00,4,574,574,573.5,573.5,4
20090901|2009-08-03 19:30,4,573.75,573.75,573.75,573.75,2
20090901|2009-08-03 20:30,4,573.75,574,573.75,574,3
20090901|2009-08-03 21:00,4,573.75,573.75,573.75,573.75,9
20090901|2009-08-03 21:30,4,573,573,573,573,2
20090901|2009-08-03 22:00,4,573.25,573.25,573.25,573.25,1
20090901|2009-08-03 23:30,4,573.25,573.25,573.25,573.25,1
20090901|2009-08-04 00:00,4,573.25,573.25,573.25,573.25,5
20090901|2009-08-04 00:30,4,573.25,573.25,573,573,16
20090901|2009-08-04 02:00,4,574,574.5,574,574.5,2
20090901|2009-08-04 03:00,4,575,575,574.5,574.75,4
20090901|2009-08-04 03:30,4,575,575,573.5,573.5,15
20090901|2009-08-04 04:00,4,573.5,573.5,571.75,572.75,27
20090901|2009-08-04 05:00,4,572,572,572,572,21
20090901|2009-08-04 05:30,4,573.25,573.25,573.25,573.25,3
20090901|2009-08-04 06:00,4,573.25,573.25,572,572.5,9
20090901|2009-08-04 06:30,4,572.25,573.25,572.25,572.25,4
20090901|2009-08-04 07:00,4,572.25,572.75,569,569,74
20090901|2009-08-04 09:30,4,571.5,577.25,571.25,571.75,1216
20090901|2009-08-04 10:00,4,572.25,577.5,572.25,577.5,411
20090901|2009-08-04 10:30,4,577.25,579,575,577,945
20090901|2009-08-04 11:00,4,577,578,575.25,576.75,396
20090901|2009-08-04 11:30,4,576.75,577.25,573.25,573.5,252
20090901|2009-08-04 12:00,4,573.75,574.25,569.5,570.5,223
20090901|2009-08-04 12:30,4,570.75,571.75,568.25,569.75,404
20090901|2009-08-04 13:00,4,569.5,573.25,568.25,572.25,371
20090901|2009-08-04 18:00,5,573,573,570.5,571.5,40
20090901|2009-08-04 18:30,5,572,572,572,572,2
20090901|2009-08-04 19:00,5,572,572.75,571.75,572.75,8
20090901|2009-08-04 19:30,5,572.25,574,572.25,574,43
20090901|2009-08-04 20:00,5,574,575.5,574,575.5,38
20090901|2009-08-04 20:30,5,575.5,575.5,575.5,575.5,7
20090901|2009-08-04 23:00,5,575.25,575.75,575,575,4
20090901|2009-08-04 23:30,5,575,575,575,575,2
20090901|2009-08-05 00:00,5,575,575,575,575,1
20090901|2009-08-05 00:30,5,575,575,575,575,6
20090901|2009-08-05 03:30,5,575,575,575,575,1
20090901|2009-08-05 04:00,5,575,575,575,575,6
20090901|2009-08-05 04:30,5,575.75,575.75,575.5,575.5,27
20090901|2009-08-05 05:00,5,575.5,575.5,575.5,575.5,4
20090901|2009-08-05 05:30,5,575.25,575.25,575,575,7
20090901|2009-08-05 06:00,5,575,575,575,575,3
20090901|2009-08-05 06:30,5,575,575.5,575,575.5,8
20090901|2009-08-05 09:30,5,573.5,574.5,567,569.25,828
20090901|2009-08-05 10:00,5,569,569,566.25,567,448
20090901|2009-08-05 10:30,5,567,567.25,562.5,562.5,618
20090901|2009-08-05 11:00,5,562.5,562.5,559.75,560.5,719
20090901|2009-08-05 11:30,5,560.5,561.25,552.25,553.5,557
20090901|2009-08-05 12:00,5,554.25,559,552.75,558,700
20090901|2009-08-05 12:30,5,558.25,558.75,554.75,556.25,365
20090901|2009-08-05 13:00,5,556.5,561.5,556.5,561,443
20090901|2009-08-05 18:00,6,559.5,560.25,559.5,560.25,47
20090901|2009-08-05 18:30,6,559.75,559.75,559.25,559.25,4
20090901|2009-08-05 19:00,6,559.25,559.5,559,559,10
20090901|2009-08-05 19:30,6,559.25,559.25,559.25,559.25,5
20090901|2009-08-05 20:00,6,559.25,559.25,559.25,559.25,2
20090901|2009-08-05 20:30,6,558.5,558.5,556,557.25,63
20090901|2009-08-05 21:00,6,556,556,556,556,1
20090901|2009-08-05 21:30,6,555.75,555.75,553,553,60
20090901|2009-08-05 22:00,6,552.25,555.25,552.25,555.25,6
20090901|2009-08-05 22:30,6,554.5,554.5,554.5,554.5,2
20090901|2009-08-05 23:00,6,554.75,554.75,554.75,554.75,13
20090901|2009-08-05 23:30,6,554.75,554.75,554.75,554.75,1
20090901|2009-08-06 00:00,6,554.75,554.75,554.75,554.75,1
20090901|2009-08-06 00:30,6,554.75,554.75,554.75,554.75,1
20090901|2009-08-06 01:00,6,555.75,555.75,555.75,555.75,1
20090901|2009-08-06 02:30,6,557,557,557,557,1
20090901|2009-08-06 03:30,6,558.75,559.75,558.75,559.75,5
20090901|2009-08-06 04:00,6,559.75,559.75,559.75,559.75,1
20090901|2009-08-06 05:00,6,559.5,559.5,558.75,558.75,10
20090901|2009-08-06 05:30,6,557.75,557.75,556.5,556.5,25
20090901|2009-08-06 06:00,6,556.5,556.5,554.75,554.75,25
20090901|2009-08-06 06:30,6,555,555.25,554.75,554.75,4
20090901|2009-08-06 09:30,6,552.5,553.25,547.75,549.5,1259
20090901|2009-08-06 10:00,6,549.25,549.25,546,546.25,1205
20090901|2009-08-06 10:30,6,546,546,540.75,542,1070
20090901|2009-08-06 11:00,6,542.25,544.25,541.5,541.5,372
20090901|2009-08-06 11:30,6,541.5,542.5,540.25,541,400
20090901|2009-08-06 12:00,6,541.25,541.75,539.25,539.5,538
20090901|2009-08-06 12:30,6,539.75,543,539,542.75,442
20090901|2009-08-06 13:00,6,542.75,543.25,534,534.75,991
20090901|2009-08-06 18:00,7,535.25,536,535.25,535.5,75
20090901|2009-08-06 18:30,7,535.25,535.25,535,535,47
20090901|2009-08-06 19:00,7,536.25,536.25,536.25,536.25,6
20090901|2009-08-06 19:30,7,535,536,535,535.75,22
20090901|2009-08-06 20:00,7,536,536.25,536,536.25,7
20090901|2009-08-06 20:30,7,536.75,537.75,536.75,537.75,4
20090901|2009-08-06 21:00,7,536,536,536,536,1
20090901|2009-08-06 21:30,7,537.75,537.75,537.75,537.75,1
20090901|2009-08-06 22:00,7,537.75,538,537.75,538,13
20090901|2009-08-06 23:30,7,537.5,537.5,537.5,537.5,1
20090901|2009-08-07 00:30,7,538,539.5,538,539.5,8
20090901|2009-08-07 01:30,7,537.5,537.5,537.5,537.5,1
20090901|2009-08-07 02:00,7,537.25,537.25,537.25,537.25,1
20090901|2009-08-07 02:30,7,537.75,538.75,537.75,538.75,17
20090901|2009-08-07 03:30,7,538,538,538,538,6
20090901|2009-08-07 04:30,7,537.25,537.25,537.25,537.25,2
20090901|2009-08-07 05:00,7,537.25,537.25,536.25,536.25,4
20090901|2009-08-07 05:30,7,537.5,537.5,537.5,537.5,1
20090901|2009-08-07 06:30,7,537.5,537.5,537.5,537.5,1
20090901|2009-08-07 07:00,7,538,538,538,538,2
20090901|2009-08-07 09:30,7,537.25,537.25,529.75,535.25,1391
20090901|2009-08-07 10:00,7,535.25,535.25,532.25,533,561
20090901|2009-08-07 10:30,7,533,534.5,531.75,532.5,511
20090901|2009-08-07 11:00,7,532.5,534.5,531.5,533.75,541
20090901|2009-08-07 11:30,7,533.75,533.75,530.25,531,251
20090901|2009-08-07 12:00,7,530.75,532.25,529,530.75,240
20090901|2009-08-07 12:30,7,530.75,531.5,527,528,546
20090901|2009-08-07 13:00,7,527.75,529.25,522.75,524.25,887
20090901|2009-08-09 18:00,10,525,525.5,522,525.5,112
20090901|2009-08-09 18:30,10,525.75,529.25,525.75,525.75,40
20090901|2009-08-09 19:00,10,525.75,526,525.25,526,18
20090901|2009-08-09 19:30,10,525.25,526.25,525,526.25,20
20090901|2009-08-09 20:00,10,527.25,528.5,527,528.5,11
20090901|2009-08-09 20:30,10,529.75,529.75,528.5,528.75,5
20090901|2009-08-09 21:00,10,527.5,527.5,527.5,527.5,1
20090901|2009-08-09 21:30,10,526.75,526.75,526.5,526.5,4
20090901|2009-08-09 22:30,10,526,526,525.75,525.75,6
20090901|2009-08-09 23:00,10,526.75,527.5,526.75,527.5,6
20090901|2009-08-09 23:30,10,526.75,526.75,526.75,526.75,3
20090901|2009-08-10 00:30,10,527.75,527.75,527.75,527.75,3
20090901|2009-08-10 01:00,10,527,527,527,527,3
20090901|2009-08-10 02:00,10,527.25,527.25,526.25,526.25,2
20090901|2009-08-10 02:30,10,525,525.25,525,525.25,20
20090901|2009-08-10 03:30,10,525,525,523.25,523.25,51
20090901|2009-08-10 04:00,10,523.25,524.25,523.25,524.25,10
20090901|2009-08-10 04:30,10,524.25,524.25,524.25,524.25,1
20090901|2009-08-10 05:00,10,523.75,523.75,523.5,523.5,3
20090901|2009-08-10 05:30,10,523.5,523.5,523.5,523.5,1
20090901|2009-08-10 06:00,10,525,525.25,525,525.25,4
20090901|2009-08-10 09:30,10,524.5,532.5,523.5,527.5,1210
20090901|2009-08-10 10:00,10,527.5,531,527,530.5,354
20090901|2009-08-10 10:30,10,530.5,530.5,529,529.25,213
20090901|2009-08-10 11:00,10,529,531.5,528.25,530.25,347
20090901|2009-08-10 11:30,10,530.25,533,528.75,529.75,294
20090901|2009-08-10 12:00,10,529.5,531.25,526.5,527.25,218
20090901|2009-08-10 12:30,10,527.25,528,525,526.5,296
20090901|2009-08-10 13:00,10,526.25,527,525,526.25,393
20090901|2009-08-10 18:00,11,524.5,526.5,524.5,525,101
20090901|2009-08-10 18:30,11,526.5,526.5,526.25,526.25,7
20090901|2009-08-10 19:00,11,525.5,525.5,525.5,525.5,1
20090901|2009-08-10 19:30,11,525.5,526.5,525.5,526.5,2
20090901|2009-08-10 20:00,11,526.5,526.75,526.5,526.75,4
20090901|2009-08-10 20:30,11,526.75,527.5,526.75,527.5,6
20090901|2009-08-10 21:00,11,527.25,527.25,527.25,527.25,2
20090901|2009-08-10 21:30,11,527.25,527.25,527,527,7
20090901|2009-08-10 22:00,11,527.5,527.5,527.5,527.5,1
20090901|2009-08-10 23:00,11,528.75,529,528.75,529,4
20090901|2009-08-11 01:00,11,526.25,526.25,526.25,526.25,6
20090901|2009-08-11 04:30,11,528.25,528.75,528.25,528.25,6
20090901|2009-08-11 05:00,11,529,529,529,529,1
20090901|2009-08-11 06:30,11,528.75,528.75,528.5,528.5,7
20090901|2009-08-11 09:30,11,527.25,532,522.75,523.25,1439
20090901|2009-08-11 10:00,11,523,524.25,521.5,522.25,568
20090901|2009-08-11 10:30,11,522.25,522.75,520,521,592
20090901|2009-08-11 11:00,11,521,523.25,520,521.5,376
20090901|2009-08-11 11:30,11,521.5,521.75,520.75,521,212
20090901|2009-08-11 12:00,11,521,521.75,520,521,257
20090901|2009-08-11 12:30,11,521.25,521.5,518.25,518.75,535
20090901|2009-08-11 13:00,11,519,519,516.75,517.5,513
20090901|2009-08-11 18:00,12,516.75,517,516.5,516.5,50
20090901|2009-08-11 18:30,12,516.5,516.5,516.25,516.25,9
20090901|2009-08-11 19:00,12,516,516,516,516,4
20090901|2009-08-11 19:30,12,515.75,515.75,515.75,515.75,2
20090901|2009-08-11 20:00,12,516.5,517,516.5,517,3
20090901|2009-08-11 20:30,12,516,516,515.75,515.75,3
20090901|2009-08-11 21:00,12,515.75,516.75,515.5,516.75,12
20090901|2009-08-12 01:30,12,515.5,515.5,515.5,515.5,1
20090901|2009-08-12 02:30,12,515.75,515.75,515.5,515.5,27
20090901|2009-08-12 03:00,12,515,515,512.5,512.5,42
20090901|2009-08-12 03:30,12,513,513,513,513,1
20090901|2009-08-12 04:00,12,514.75,514.75,514.75,514.75,3
20090901|2009-08-12 04:30,12,515.25,515.25,515.25,515.25,2
20090901|2009-08-12 06:30,12,514,514,513.5,513.5,3
20090901|2009-08-12 07:00,12,513.5,514.25,513.5,514.25,3
20090901|2009-08-12 09:30,12,513.25,513.25,508,510.75,1235
20090901|2009-08-12 10:00,12,510.5,512.5,508.25,510.75,479
20090901|2009-08-12 10:30,12,510.5,513.75,507,513.25,421
20090901|2009-08-12 11:00,12,512.75,517.75,510.25,517,629
20090901|2009-08-12 11:30,12,517.25,519,514,517,289
20090901|2009-08-12 12:00,12,517,518.75,515.75,518.75,161
20090901|2009-08-12 12:30,12,518.75,520.25,517.25,518.5,316
20090901|2009-08-12 13:00,12,517.5,520,515.5,519.25,296
20090901|2009-08-12 18:00,13,517.25,518,516.25,518,19
20090901|2009-08-12 18:30,13,518,519,516.75,516.75,59
20090901|2009-08-12 19:00,13,517.25,518,516.75,516.75,12
20090901|2009-08-12 19:30,13,517.5,518.25,515.75,517,29
20090901|2009-08-12 20:00,13,517.5,517.5,517.5,517.5,1
20090901|2009-08-12 21:00,13,518.5,518.5,518.5,518.5,1
20090901|2009-08-12 21:30,13,519,519,519,519,5
20090901|2009-08-12 22:00,13,518.75,518.75,518.75,518.75,2
20090901|2009-08-12 23:30,13,519,519,519,519,1
20090901|2009-08-13 01:00,13,519,519.5,519,519.5,5
20090901|2009-08-13 01:30,13,519.25,519.25,518.25,519,3
20090901|2009-08-13 02:00,13,519.75,519.75,519.25,519.25,2
20090901|2009-08-13 02:30,13,520,520,520,520,2
20090901|2009-08-13 03:30,13,520,520,520,520,2
20090901|2009-08-13 04:00,13,518.75,521.5,518.75,521,33
20090901|2009-08-13 04:30,13,521.5,522.5,521,522.5,27
20090901|2009-08-13 05:00,13,524,524,524,524,1
20090901|2009-08-13 06:30,13,523,524,522,522,11
20090901|2009-08-13 07:00,13,522.5,523.5,522.5,523.5,4
20090901|2009-08-13 09:30,13,519.25,520.75,513.75,517.5,781
20090901|2009-08-13 10:00,13,517.5,518,510.75,513,584
20090901|2009-08-13 10:30,13,513,514.75,512.25,512.5,387
20090901|2009-08-13 11:00,13,513.5,514,510.25,511.25,599
20090901|2009-08-13 11:30,13,511,512.75,510.25,512,346
20090901|2009-08-13 12:00,13,512.25,515.25,512,512.5,245
20090901|2009-08-13 12:30,13,512.5,513.5,511.25,512.25,398
20090901|2009-08-13 13:00,13,511.75,512.25,509.25,510,592
20090901|2009-08-13 17:30,14,508.75,508.75,508.75,508.75,19
20090901|2009-08-13 18:00,14,509,510.25,509,510,42
20090901|2009-08-13 18:30,14,510,510.75,510,510,5
20090901|2009-08-13 20:00,14,509,509,508.75,508.75,6
20090901|2009-08-13 20:30,14,509.25,509.25,509.25,509.25,4
20090901|2009-08-13 21:00,14,510.25,510.25,510.25,510.25,1
20090901|2009-08-13 22:00,14,509,510,508.75,510,9
20090901|2009-08-13 22:30,14,509,509,508.5,508.5,25
20090901|2009-08-13 23:00,14,508.5,508.5,508.5,508.5,7
20090901|2009-08-14 00:00,14,508.5,508.5,508.5,508.5,28
20090901|2009-08-14 01:00,14,510.75,510.75,510.75,510.75,4
20090901|2009-08-14 03:30,14,510.25,510.25,510.25,510.25,1
20090901|2009-08-14 04:00,14,510.5,510.5,510.5,510.5,2
20090901|2009-08-14 05:00,14,507.5,507.5,507.5,507.5,3
20090901|2009-08-14 06:00,14,507.25,507.25,507.25,507.25,2
20090901|2009-08-14 06:30,14,506.75,506.75,506.75,506.75,3
20090901|2009-08-14 07:00,14,507.5,507.5,507,507,3
20090901|2009-08-14 09:30,14,506,509.75,501,509.5,879
20090901|2009-08-14 10:00,14,509,511.25,507.75,508.5,424
20090901|2009-08-14 10:30,14,508.25,509.75,508,509.25,191
20090901|2009-08-14 11:00,14,509,511.75,508.5,511.5,178
20090901|2009-08-14 11:30,14,511.5,514,510.75,511,135
20090901|2009-08-14 12:00,14,511.25,511.5,509.75,510.75,125
20090901|2009-08-14 12:30,14,510.75,510.75,508,508.75,119
20090901|2009-08-14 13:00,14,508.5,510.5,507.25,508.5,138
20090901|2009-08-16 18:00,17,508,508,505,505.25,22
20090901|2009-08-16 18:30,17,505.75,507.5,505.75,507.5,12
20090901|2009-08-16 19:00,17,506.5,506.5,506,506,7
20090901|2009-08-16 19:30,17,505.25,505.5,505,505,9
20090901|2009-08-16 20:00,17,506,507,506,506.5,14
20090901|2009-08-16 21:30,17,507,507,507,507,2
20090901|2009-08-16 22:00,17,507,507,507,507,7
20090901|2009-08-16 23:30,17,507,507,507,507,3
20090901|2009-08-17 01:00,17,505.25,505.25,505.25,505.25,1
20090901|2009-08-17 03:00,17,505,505,505,505,2
20090901|2009-08-17 03:30,17,503,503,501.5,501.5,6
20090901|2009-08-17 04:00,17,501,501,500,500,6
20090901|2009-08-17 04:30,17,499.25,499.25,498.75,498.75,8
20090901|2009-08-17 05:30,17,499.75,499.75,499.75,499.75,5
20090901|2009-08-17 06:30,17,499.5,499.5,499.5,499.5,1
20090901|2009-08-17 09:30,17,498,500,496.5,498.75,705
20090901|2009-08-17 10:00,17,498.75,499,496,498,476
20090901|2009-08-17 10:30,17,498,498,494.5,496.75,393
20090901|2009-08-17 11:00,17,497.25,497.75,496.75,497.25,110
20090901|2009-08-17 11:30,17,497.5,499,497.25,498.75,217
20090901|2009-08-17 12:00,17,499,500.25,498.75,500.25,119
20090901|2009-08-17 12:30,17,500.75,500.75,498.75,498.75,164
20090901|2009-08-17 13:00,17,498.75,502,498.75,499.5,347
20090901|2009-08-17 18:00,18,499,500.25,499,500.25,55
20090901|2009-08-17 19:00,18,500.75,500.75,500.75,500.75,2
20090901|2009-08-17 19:30,18,499.75,499.75,499.75,499.75,1
20090901|2009-08-17 20:30,18,500.75,501,500.75,501,11
20090901|2009-08-17 21:00,18,502,502,502,502,5
20090901|2009-08-17 22:00,18,501.5,501.5,501.5,501.5,3
20090901|2009-08-17 22:30,18,501.25,501.25,501.25,501.25,1
20090901|2009-08-18 00:00,18,502.5,505,502.5,504.25,41
20090901|2009-08-18 01:00,18,504.25,504.25,504.25,504.25,2
20090901|2009-08-18 01:30,18,504.25,504.25,504.25,504.25,5
20090901|2009-08-18 02:30,18,504.25,504.25,503.5,503.5,4
20090901|2009-08-18 03:00,18,503.5,503.5,501.75,502.25,27
20090901|2009-08-18 03:30,18,501,501,500.75,500.75,2
20090901|2009-08-18 04:00,18,501.25,501.25,501.25,501.25,1
20090901|2009-08-18 05:00,18,500.25,500.25,500.25,500.25,10
20090901|2009-08-18 05:30,18,501.75,501.75,501.75,501.75,2
20090901|2009-08-18 06:00,18,500.5,501,500,500,11
20090901|2009-08-18 06:30,18,499.5,499.5,498.25,498.25,10
20090901|2009-08-18 09:30,18,497.75,502.25,497.5,501.75,207
20090901|2009-08-18 10:00,18,502,502,499.25,499.25,105
20090901|2009-08-18 10:30,18,499.5,500.25,498.5,499.5,106
20090901|2009-08-18 11:00,18,500,501.75,499.75,500,80
20090901|2009-08-18 11:30,18,499.5,500,498.5,499.5,125
20090901|2009-08-18 12:00,18,500,500.25,498.25,499,54
20090901|2009-08-18 12:30,18,500,500,498.5,498.5,36
20090901|2009-08-18 13:00,18,499,500,497.75,498,97
20090901|2009-08-18 18:00,19,498,501.75,498,500,48
20090901|2009-08-18 18:30,19,500.5,500.5,500.5,500.5,2
20090901|2009-08-18 19:00,19,502,502,502,502,5
20090901|2009-08-18 19:30,19,502,502.5,502,502.5,9
20090901|2009-08-18 21:00,19,502.5,504,502.5,504,16
20090901|2009-08-18 21:30,19,503.25,503.25,503,503,9
20090901|2009-08-18 22:00,19,501.25,501.25,500.5,500.5,4
20090901|2009-08-18 22:30,19,500.5,501.25,500.5,501.25,2
20090901|2009-08-18 23:00,19,501.25,501.25,501,501,5
20090901|2009-08-18 23:30,19,501,501.75,501,501.75,3
20090901|2009-08-19 00:00,19,502,502,502,502,4
20090901|2009-08-19 00:30,19,498.5,498.5,498.5,498.5,3
20090901|2009-08-19 01:00,19,497.5,497.5,497.5,497.5,3
20090901|2009-08-19 01:30,19,496.75,496.75,496,496,7
20090901|2009-08-19 02:00,19,497,498.25,495.5,496.75,29
20090901|2009-08-19 02:30,19,496.5,496.5,495,495,10
20090901|2009-08-19 03:00,19,495.75,495.75,495,495.25,13
20090901|2009-08-19 03:30,19,497.5,497.5,497.5,497.5,9
20090901|2009-08-19 04:00,19,498.5,498.5,498.5,498.5,10
20090901|2009-08-19 04:30,19,497.25,498,497.25,498,11
20090901|2009-08-19 06:30,19,497.25,497.25,497.25,497.25,1
20090901|2009-08-19 09:30,19,496.5,501,496.5,500,447
20090901|2009-08-19 10:00,19,500,501.5,499.5,500,154
20090901|2009-08-19 10:30,19,500,501.5,499,501,86
20090901|2009-08-19 11:00,19,501,507.75,500.5,507,485
20090901|2009-08-19 11:30,19,506.5,506.5,495.5,497,297
20090901|2009-08-19 12:00,19,496.5,498.5,488,488.25,584
20090901|2009-08-19 12:30,19,488.5,493.25,487.5,492.75,303
20090901|2009-08-19 13:00,19,493,497.5,493,497,110
20090901|2009-08-19 18:00,20,497,498,495,495.5,93
20090901|2009-08-19 18:30,20,494.75,495,494.75,495,11
20090901|2009-08-19 19:30,20,495,495,495,495,5
20090901|2009-08-20 02:00,20,496.5,496.5,496.5,496.5,2
20090901|2009-08-20 02:30,20,497,497,497,497,2
20090901|2009-08-20 03:00,20,497,498,497,498,12
20090901|2009-08-20 03:30,20,499,500,499,500,28
20090901|2009-08-20 07:00,20,497.75,497.75,497.75,497.75,5
20090901|2009-08-20 09:30,20,497,498.75,495,497,250
20090901|2009-08-20 10:00,20,497.75,498.75,496.75,497.5,153
20090901|2009-08-20 10:30,20,497.5,501.5,497.25,500.25,132
20090901|2009-08-20 11:00,20,500.5,500.5,497.25,498.75,125
20090901|2009-08-20 11:30,20,499.75,501.5,499.75,501,87
20090901|2009-08-20 12:00,20,500.25,500.25,498,498.5,39
20090901|2009-08-20 12:30,20,499.25,499.75,498,498.75,71
20090901|2009-08-20 13:00,20,498.25,500,497.75,500,87
20090901|2009-08-20 18:00,21,498,499,498,499,54
20090901|2009-08-20 18:30,21,500,500,500,500,5
20090901|2009-08-20 20:00,21,498,498,497,497,9
20090901|2009-08-20 22:30,21,499,500.75,499,500.75,13
20090901|2009-08-21 02:00,21,498.75,499.25,498.75,499.25,2
20090901|2009-08-21 02:30,21,499.5,499.5,499.5,499.5,1
20090901|2009-08-21 05:30,21,501,501,501,501,1
20090901|2009-08-21 06:00,21,500,500.25,500,500.25,4
20090901|2009-08-21 06:30,21,501,502.75,500.75,502.75,12
20090901|2009-08-21 07:00,21,500.75,500.75,500.75,500.75,1
20090901|2009-08-21 09:30,21,503.25,505.25,495.75,497,532
20090901|2009-08-21 10:00,21,496.75,498.25,496,496.75,192
20090901|2009-08-21 10:30,21,496.75,497.25,495.5,495.5,164
20090901|2009-08-21 11:00,21,495.25,495.25,491.75,492.25,283
20090901|2009-08-21 11:30,21,492,493.75,490.5,491.5,230
20090901|2009-08-21 12:00,21,492,495.25,492,495,181
20090901|2009-08-21 12:30,21,494.75,496.5,493.75,494.5,246
20090901|2009-08-21 13:00,21,494.5,496.25,493,493.25,197
20090901|2009-08-23 18:00,24,493.75,494.25,492.5,492.5,8
20090901|2009-08-23 22:30,24,496,496,496,496,1
20090901|2009-08-24 03:30,24,496.75,496.75,496.5,496.5,5
20090901|2009-08-24 06:00,24,494.75,494.75,494.75,494.75,4
20090901|2009-08-24 06:30,24,494.75,494.75,494.75,494.75,1
20090901|2009-08-24 09:30,24,496,502.75,496,499,264
20090901|2009-08-24 10:00,24,499,501,499,501,109
20090901|2009-08-24 10:30,24,501,502.25,498.75,499,218
20090901|2009-08-24 11:00,24,499,500,498.25,500,173
20090901|2009-08-24 11:30,24,500,502,499.75,500.75,100
20090901|2009-08-24 12:00,24,501,503.25,500.25,503.25,171
20090901|2009-08-24 12:30,24,502.5,503,500.25,503,392
20090901|2009-08-24 13:00,24,503.25,504.5,502.25,503.5,262
20090901|2009-08-24 18:00,25,503,503,503,503,21
20090901|2009-08-24 20:30,25,501.75,501.75,501.75,501.75,1
20090901|2009-08-24 21:30,25,501,501,501,501,1
20090901|2009-08-25 02:30,25,501,501,501,501,5
20090901|2009-08-25 03:00,25,503,503,503,503,48
20090901|2009-08-25 04:00,25,503.25,504,503.25,504,16
20090901|2009-08-25 05:30,25,504,504,504,504,12
20090901|2009-08-25 06:30,25,504,504,504,504,3
20090901|2009-08-25 07:00,25,504,507,504,507,39
20090901|2009-08-25 09:30,25,503,518.25,503,514.75,656
20090901|2009-08-25 10:00,25,515,522.75,514.75,520,265
20090901|2009-08-25 10:30,25,520.25,521,515,515.5,307
20090901|2009-08-25 11:00,25,515.75,517.25,515.25,517,223
20090901|2009-08-25 11:30,25,516.25,517,509,509,170
20090901|2009-08-25 12:00,25,509,509.25,504.25,505,179
20090901|2009-08-25 12:30,25,505,506,502.75,502.75,67
20090901|2009-08-25 13:00,25,502.5,506.75,501.75,502.5,45
20090901|2009-08-25 18:00,26,504.75,504.75,504,504,9
20090901|2009-08-25 18:30,26,504.75,504.75,504.75,504.75,6
20090901|2009-08-25 19:00,26,504.75,504.75,504.75,504.75,3
20090901|2009-08-25 20:00,26,505.75,505.75,505.75,505.75,5
20090901|2009-08-25 20:30,26,506,506,506,506,4
20090901|2009-08-25 21:30,26,506,506,506,506,1
20090901|2009-08-26 05:00,26,507,507,507,507,2
20090901|2009-08-26 06:30,26,506.5,506.5,506.5,506.5,3
20090901|2009-08-26 09:30,26,505.75,513.25,505.25,511.5,316
20090901|2009-08-26 10:00,26,511.5,512,507.25,509.5,134
20090901|2009-08-26 10:30,26,509.5,512,508.5,511.25,159
20090901|2009-08-26 11:00,26,511.25,512,509,509,76
20090901|2009-08-26 11:30,26,509.75,513,509,510.75,167
20090901|2009-08-26 12:00,26,511.75,512.25,508.5,509.75,65
20090901|2009-08-26 12:30,26,510.5,512.25,510.5,512,56
20090901|2009-08-26 13:00,26,512,512.25,510.75,511,99
20090901|2009-08-26 18:00,27,510.25,510.25,510,510,10
20090901|2009-08-26 20:00,27,511,511,511,511,8
20090901|2009-08-26 20:30,27,511,511.25,511,511.25,13
20090901|2009-08-26 22:00,27,512,512,512,512,9
20090901|2009-08-27 00:30,27,512,512,512,512,6
20090901|2009-08-27 05:00,27,511.5,511.5,511.5,511.5,1
20090901|2009-08-27 07:00,27,513,513,513,513,1
20090901|2009-08-27 09:30,27,511,515,510.25,510.75,474
20090901|2009-08-27 10:00,27,510.5,510.5,503.5,504.75,489
20090901|2009-08-27 10:30,27,505,505.25,501,504,146
20090901|2009-08-27 11:00,27,504.25,505.25,503.25,503.75,78
20090901|2009-08-27 11:30,27,504,504.25,502.5,502.75,48
20090901|2009-08-27 12:00,27,503.5,504,503,503.25,282
20090901|2009-08-27 12:30,27,504,511,503.25,510,237
20090901|2009-08-27 13:00,27,509,509.5,506.75,508.5,88
20090901|2009-08-27 18:00,28,510,510,508.25,508.25,46
20090901|2009-08-27 19:00,28,508,508,508,508,1
20090901|2009-08-27 19:30,28,508,508.5,508,508.5,9
20090901|2009-08-27 20:00,28,509,509,509,509,3
20090901|2009-08-27 21:30,28,509,509,509,509,1
20090901|2009-08-27 23:30,28,511.25,511.25,511.25,511.25,4
20090901|2009-08-28 00:00,28,511.25,511.25,511.25,511.25,1
20090901|2009-08-28 00:30,28,511.25,511.25,510.75,510.75,7
20090901|2009-08-28 06:30,28,512,512,512,512,11
20090901|2009-08-28 09:30,28,516,516,509,511.5,144
20090901|2009-08-28 10:00,28,511.25,511.75,505.75,506.75,59
20090901|2009-08-28 10:30,28,507,507.25,499,501.75,151
20090901|2009-08-28 11:00,28,500.75,500.75,498,498,55
20090901|2009-08-28 11:30,28,497.75,499.25,496.5,499,39
20090901|2009-08-28 12:00,28,497.75,499.25,497.25,499.25,62
20090901|2009-08-28 12:30,28,499.25,499.25,496.75,496.75,44
20090901|2009-08-28 13:00,28,497.25,500,496.5,500,38
20090901|2009-08-30 18:00,31,500.5,500.5,500.5,500.5,1
20090901|2009-08-31 05:00,31,497.5,497.5,497.5,497.5,5
20090901|2009-08-31 09:30,31,494.75,494.75,487.75,490.5,437
20090901|2009-08-31 10:00,31,491,491.25,490,490,21
20090901|2009-08-31 10:30,31,489.75,490.75,489.5,490.75,6
20090901|2009-08-31 11:00,31,491.5,493.5,491.5,493.5,10
20090901|2009-08-31 11:30,31,493.75,503.25,493.25,503,21
20090901|2009-08-31 12:00,31,503.75,507.75,503.25,506,16
20090901|2009-08-31 12:30,31,504,504.25,498.75,500.75,10
20090901|2009-08-31 21:00,1,503,503,503,503,1
20090901|2009-09-01 09:30,1,498.25,499.75,492.25,492.25,15
20090901|2009-09-01 10:00,1,492.25,496.5,492.25,494.25,204
20090901|2009-09-01 10:30,1,494.25,494.25,493,493.25,18
20090901|2009-09-01 11:00,1,493.75,493.75,493,493.5,349
20090901|2009-09-01 11:30,1,493.5,494,493,493,94
20090901|2009-09-01 12:00,1,493.25,495,491.75,495,5
20090901|2009-09-01 12:30,1,494.75,495,494,494,7
20090901|2009-09-01 13:00,1,493.75,494.5,493.75,494.5,2
20090901|2009-09-01 21:00,2,493,493,493,493,1
20090901|2009-09-02 09:30,2,492,495,492,493,8
20090901|2009-09-02 10:00,2,493,493.25,491.5,491.75,6
20090901|2009-09-02 11:00,2,493.5,493.5,493.5,493.5,1
20090901|2009-09-02 11:30,2,493.5,493.5,493,493,5
20090901|2009-09-02 12:30,2,493.75,493.75,493,493,3
20090901|2009-09-02 13:00,2,492,492,492,492,1
20090901|2009-09-03 00:00,3,491.75,491.75,491.75,491.75,1
20090901|2009-09-03 05:00,3,493.75,493.75,493.75,493.75,3
20090901|2009-09-03 09:30,3,493,493.25,492.5,492.75,24
20090901|2009-09-03 10:00,3,491,491,487.75,487.75,3
20090901|2009-09-03 10:30,3,483.25,483.25,483.25,483.25,1
20090901|2009-09-03 12:00,3,482.75,483.75,482.75,483.75,2
20090901|2009-09-03 12:30,3,485.5,487,485,485.75,6
20090901|2009-09-04 09:30,4,484.25,484.75,484.25,484.75,2
20090901|2009-09-04 10:00,4,479,479,479,479,1
20090901|2009-09-04 11:00,4,479.25,479.5,479.25,479.5,3
20090901|2009-09-04 11:30,4,479.5,479.5,479,479,14
20090901|2009-09-04 12:00,4,479.75,479.75,479.75,479.75,1
20090901|2009-09-04 12:30,4,480,480,479.5,479.5,6
20090901|2009-09-08 09:30,8,476.25,476.25,472.75,472.75,2
20090901|2009-09-08 10:00,8,471.75,472,471.75,472,2
20090901|2009-09-08 13:00,8,467.5,467.5,467.5,467.5,1
20090901|2009-09-09 10:00,9,464,464,464,464,1
20090901|2009-09-09 11:00,9,465,465,465,465,1
20090901|2009-09-09 12:00,9,462.75,462.75,462.75,462.75,4
20090901|2009-09-09 12:30,9,462.25,462.25,462.25,462.25,1
20090901|2009-09-09 13:00,9,462,462,462,462,1
20090901|2009-09-10 10:30,10,462.25,464,462.25,464,2
20090901|2009-09-10 11:30,10,462,463.5,462,463.5,2
20090901|2009-09-10 12:00,10,463.75,463.75,463.75,463.75,1
20090901|2009-09-10 13:00,10,463,463,463,463,1
20090901|2009-09-11 09:30,11,461,461,456.75,456.75,3
20090901|2009-09-11 10:00,11,455.75,455.75,455.75,455.75,1
20090901|2009-09-11 11:30,11,462,463,462,462,4
20090901|2009-09-11 12:00,11,463.75,463.75,463.75,463.75,1
20090901|2009-09-11 13:00,11,468.25,468.25,468.25,468.25,1
20090901|2009-09-14 11:00,14,460.5,460.5,460.5,460.5,1
20091201|2008-09-17 10:30,17,791.25,799.75,791.25,799.75,0
20091201|2008-09-17 11:00,17,800,805.25,800,803,0
20091201|2008-09-17 11:30,17,800.5,802.75,800.5,802.75,0
20091201|2008-09-17 12:00,17,800,801.25,800,801.25,0
20091201|2008-09-17 12:30,17,805.75,807,805.75,807,0
20091201|2008-09-17 13:00,17,810.5,819.25,810,819.25,0
20091201|2008-09-17 14:00,17,817,817,817,817,0
20091201|2008-09-18 09:30,18,808,815,807,815,0
20091201|2008-09-18 10:00,18,808.5,808.5,808.5,808.5,0
20091201|2008-09-18 10:30,18,798.75,798.75,797,797,0
20091201|2008-09-18 11:00,18,790.25,790.25,790,790,0
20091201|2008-09-18 12:00,18,796.25,796.25,791,791,0
20091201|2008-09-18 12:30,18,797,797.5,794.25,794.25,0
20091201|2008-09-18 14:00,18,792,792,792,792,0
20091201|2008-09-18 18:00,19,796.75,796.75,796.75,796.75,0
20091201|2008-09-18 18:30,19,796.75,796.75,796.75,796.75,0
20091201|2008-09-18 19:00,19,796.75,796.75,796.75,796.75,0
20091201|2008-09-19 02:30,19,796.75,796.75,796.75,796.75,0
20091201|2008-09-19 04:00,19,798,798,798,798,0
20091201|2008-09-19 04:30,19,798,798,798,798,0
20091201|2008-09-19 09:30,19,798,804.5,798,798.5,0
20091201|2008-09-19 11:30,19,813,813,813,813,0
20091201|2008-09-19 12:00,19,815.5,820.25,812.75,816,0
20091201|2008-09-19 12:30,19,815,815.25,814,814,0
20091201|2008-09-19 13:00,19,814.5,815.25,811,812,0
20091201|2008-09-19 14:00,19,814.25,814.25,814.25,814.25,0
20091201|2008-09-21 18:30,22,825,825,825,825,0
20091201|2008-09-22 09:30,22,845.25,845.25,836.5,842,0
20091201|2008-09-22 10:00,22,841.75,842.5,841.75,842.5,0
20091201|2008-09-22 10:30,22,836.5,838.5,836.5,838.5,0
20091201|2008-09-22 12:30,22,830.25,830.25,830.25,830.25,0
20091201|2008-09-22 13:00,22,831,832,831,832,0
20091201|2008-09-22 14:00,22,833.5,833.5,833.5,833.5,0
20091201|2008-09-23 10:00,23,831,831,827.5,827.5,0
20091201|2008-09-23 10:30,23,826.25,829,826.25,828.5,0
20091201|2008-09-23 12:30,23,831.5,836.75,831.5,836.75,0
20091201|2008-09-23 13:00,23,842,845.25,842,845.25,0
20091201|2008-09-23 14:00,23,841.5,841.5,841.5,841.5,0
20091201|2008-09-24 01:00,24,845.25,845.25,845.25,845.25,0
20091201|2008-09-24 09:30,24,848,848,839,839,0
20091201|2008-09-24 10:00,24,837.5,837.5,834,834,0
20091201|2008-09-24 10:30,24,828,828,828,828,0
20091201|2008-09-24 11:00,24,826,826,821.5,822,0
20091201|2008-09-24 11:30,24,819.75,820.25,816,816,0
20091201|2008-09-24 12:00,24,815,815.75,810.25,815.75,0
20091201|2008-09-24 12:30,24,816,817,810,810,0
20091201|2008-09-24 13:00,24,816,818,816,818,0
20091201|2008-09-24 14:00,24,814,814,814,814,0
20091201|2008-09-25 09:30,25,813,815.5,813,815.5,0
20091201|2008-09-25 10:00,25,816.5,820,815.75,820,0
20091201|2008-09-25 10:30,25,818.25,818.25,818.25,818.25,0
20091201|2008-09-25 11:00,25,828,828,828,828,0
20091201|2008-09-25 11:30,25,825.25,825.25,825.25,825.25,0
20091201|2008-09-25 12:30,25,823.5,823.5,823.5,823.5,0
20091201|2008-09-25 13:00,25,826.5,827,825.75,827,0
20091201|2008-09-25 14:00,25,827.5,827.5,827.5,827.5,0
20091201|2008-09-26 10:30,26,809,809,809,809,0
20091201|2008-09-26 12:00,26,811.5,811.5,811.5,811.5,0
20091201|2008-09-26 12:30,26,811.5,811.5,811.5,811.5,0
20091201|2008-09-26 13:00,26,809.5,809.5,809.5,809.5,0
20091201|2008-09-26 14:00,26,807.75,807.75,807.75,807.75,0
20091201|2008-09-29 09:30,29,789.25,793.25,780.25,780.25,0
20091201|2008-09-29 10:00,29,776.25,782,776.25,782,0
20091201|2008-09-29 10:30,29,780,782.75,780,782,0
20091201|2008-09-29 11:00,29,781,781,781,781,0
20091201|2008-09-29 12:30,29,780.25,780.25,774.75,775.25,0
20091201|2008-09-29 13:00,29,775.25,775.25,769.5,769.5,0
20091201|2008-09-29 14:00,29,767.5,767.5,767.5,767.5,0
20091201|2008-09-29 18:00,30,775,775.25,775,775.25,0
20091201|2008-09-29 18:30,30,772.75,772.75,772.75,772.75,0
20091201|2008-09-30 04:00,30,778,778,778,778,0
20091201|2008-09-30 09:30,30,776,779,776,779,0
20091201|2008-09-30 10:00,30,783,783,778.75,780,0
20091201|2008-09-30 10:30,30,780,780,770.75,771,0
20091201|2008-09-30 11:00,30,772,775,772,775,0
20091201|2008-09-30 11:30,30,779.25,779.5,778.75,778.75,0
20091201|2008-09-30 12:30,30,781.5,781.5,781.5,781.5,0
20091201|2008-09-30 13:00,30,775.5,775.5,775.5,775.5,0
20091201|2008-09-30 14:00,30,776.5,776.5,776.5,776.5,0
20091201|2008-09-30 18:00,1,776.5,776.5,776.5,776.5,0
20091201|2008-10-01 09:30,1,779.25,780,774,774,0
20091201|2008-10-01 10:00,1,771,775.25,769.5,774.75,0
20091201|2008-10-01 10:30,1,775.5,775.5,775.5,775.5,0
20091201|2008-10-01 11:00,1,772,772,772,772,0
20091201|2008-10-01 11:30,1,773.5,773.5,773.5,773.5,0
20091201|2008-10-01 12:00,1,770.75,770.75,770.75,770.75,0
20091201|2008-10-01 13:00,1,769,769,769,769,0
20091201|2008-10-01 14:00,1,772.5,772.5,772.5,772.5,0
20091201|2008-10-02 09:30,2,764,764,750,750,0
20091201|2008-10-02 10:00,2,750,750,746,746.25,0
20091201|2008-10-02 10:30,2,747.25,750,746.75,750,0
20091201|2008-10-02 11:00,2,747.5,747.5,746.5,746.5,0
20091201|2008-10-02 11:30,2,745.25,745.25,743,744,0
20091201|2008-10-02 12:00,2,745.25,745.25,745.25,745.25,0
20091201|2008-10-02 12:30,2,742,743.5,737.5,739.5,0
20091201|2008-10-02 13:00,2,742,744.5,740,744.5,0
20091201|2008-10-02 14:00,2,740.5,740.5,740.5,740.5,0
20091201|2008-10-03 09:30,3,748,752.75,748,752.75,0
20091201|2008-10-03 10:00,3,752.5,752.5,752.5,752.5,0
20091201|2008-10-03 11:00,3,749.5,752.5,749.5,750,0
20091201|2008-10-03 12:30,3,749.5,749.5,749.5,749.5,0
20091201|2008-10-03 13:00,3,747.25,747.75,741.5,741.5,0
20091201|2008-10-03 14:00,3,740.5,740.5,740.5,740.5,0
20091201|2008-10-06 10:00,6,718,718,716,716,0
20091201|2008-10-06 11:00,6,714,714,714,714,0
20091201|2008-10-06 11:30,6,714.25,714.25,714,714,0
20091201|2008-10-06 12:00,6,713,714,708,708,0
20091201|2008-10-06 12:30,6,707.25,707.25,700,700,0
20091201|2008-10-06 13:00,6,700,702,700,702,0
20091201|2008-10-06 14:00,6,700,700,700,700,0
20091201|2008-10-07 03:30,7,703.5,703.5,703.5,703.5,0
20091201|2008-10-07 09:30,7,715,718.75,713.25,716,0
20091201|2008-10-07 10:00,7,712,712,708,708,0
20091201|2008-10-07 10:30,7,706,713.5,706,713.5,0
20091201|2008-10-07 11:30,7,711,712,711,712,0
20091201|2008-10-07 12:00,7,709.25,709.25,709.25,709.25,0
20091201|2008-10-07 12:30,7,701.25,705.75,701.25,705.75,0
20091201|2008-10-07 13:00,7,704.25,708.5,704.25,708.5,0
20091201|2008-10-07 15:30,7,705.5,705.5,705.5,705.5,0
20091201|2008-10-08 02:30,8,701,701,699,699,0
20091201|2008-10-08 03:00,8,697,697,697,697,0
20091201|2008-10-08 09:30,8,701.5,704.25,701.25,704.25,0
20091201|2008-10-08 10:30,8,707.5,710.75,707,708.25,0
20091201|2008-10-08 11:00,8,708.5,709.5,708.5,709.5,0
20091201|2008-10-08 11:30,8,709.75,713,709.75,713,0
20091201|2008-10-08 12:00,8,714.25,717,714.25,715.75,0
20091201|2008-10-08 12:30,8,714,714,713.5,713.5,0
20091201|2008-10-08 13:00,8,713.25,714.25,710.5,710.5,0
20091201|2008-10-08 14:00,8,707,707,707,707,0
20091201|2008-10-09 09:30,9,709,709,707,707.75,0
20091201|2008-10-09 12:30,9,711.75,712,707.5,712,0
20091201|2008-10-09 13:00,9,712.25,714,708,708.25,0
20091201|2008-10-09 14:00,9,705,705,705,705,0
20091201|2008-10-09 18:00,10,697,697,691,691,0
20091201|2008-10-10 09:30,10,683.25,683.25,674,675,2
20091201|2008-10-10 10:00,10,672.5,678,671.75,676,0
20091201|2008-10-10 10:30,10,675.5,676.25,672.75,672.75,0
20091201|2008-10-10 11:00,10,673,673,672,672,0
20091201|2008-10-10 11:30,10,676,676,675.5,675.5,0
20091201|2008-10-10 12:00,10,676.75,683.75,676.75,683.75,0
20091201|2008-10-10 12:30,10,680.75,680.75,672.75,672.75,0
20091201|2008-10-10 13:00,10,671.5,672.5,671.5,672.5,0
20091201|2008-10-10 14:00,10,671.5,671.5,671.5,671.5,0
20091201|2008-10-13 10:00,13,698,701,694.25,696,0
20091201|2008-10-13 11:00,13,691.5,692.75,691.5,692.75,0
20091201|2008-10-13 11:30,13,693,693,691.5,691.5,0
20091201|2008-10-13 12:00,13,693.25,693.25,693.25,693.25,0
20091201|2008-10-13 12:30,13,692.5,692.5,692.5,692.5,0
20091201|2008-10-13 13:00,13,695,695,695,695,0
20091201|2008-10-13 14:00,13,696.5,696.5,696.5,696.5,0
20091201|2008-10-14 09:30,14,706,706,691.25,691.25,0
20091201|2008-10-14 10:00,14,693.5,693.5,693.5,693.5,0
20091201|2008-10-14 11:30,14,696.75,701,696.75,701,0
20091201|2008-10-14 12:00,14,702,702,699.25,699.25,0
20091201|2008-10-14 12:30,14,698.25,698.5,696.5,696.5,0
20091201|2008-10-14 13:00,14,693.75,694.25,687,687.25,0
20091201|2008-10-14 14:00,14,680,680,680,680,0
20091201|2008-10-14 18:00,15,684.5,684.5,684.25,684.25,0
20091201|2008-10-15 09:30,15,675,678,675,678,0
20091201|2008-10-15 10:00,15,675,675,672,672,0
20091201|2008-10-15 10:30,15,672.5,672.5,672.25,672.25,0
20091201|2008-10-15 11:00,15,671.5,671.5,670.25,670.25,0
20091201|2008-10-15 11:30,15,670.5,670.5,668.5,668.5,0
20091201|2008-10-15 12:30,15,665,666.25,665,666.25,0
20091201|2008-10-15 13:00,15,663.5,665,660.75,660.75,0
20091201|2008-10-15 14:00,15,657.5,657.5,657.5,657.5,0
20091201|2008-10-16 09:30,16,656.75,660.5,656.75,658,0
20091201|2008-10-16 10:00,16,653.5,654.25,647.75,648.75,0
20091201|2008-10-16 10:30,16,647.75,650.25,647.75,650,0
20091201|2008-10-16 11:00,16,650,656,648.25,654.25,0
20091201|2008-10-16 11:30,16,650.75,653.75,650.75,653.75,0
20091201|2008-10-16 12:00,16,655.25,657.25,655.25,657.25,0
20091201|2008-10-16 13:00,16,657.75,658.75,654.5,654.5,0
20091201|2008-10-16 14:00,16,656,656,656,656,0
20091201|2008-10-16 18:00,17,656.25,656.25,656.25,656.25,0
20091201|2008-10-17 09:30,17,666.25,668.25,659,660.25,0
20091201|2008-10-17 10:00,17,660.75,663,660.75,663,0
20091201|2008-10-17 10:30,17,663,663,663,663,0
20091201|2008-10-17 11:00,17,666.75,666.75,662.75,662.75,0
20091201|2008-10-17 12:00,17,666.75,666.75,666.75,666.75,0
20091201|2008-10-17 12:30,17,668.25,668.25,668.25,668.25,0
20091201|2008-10-17 13:00,17,665,668.75,665,666.5,0
20091201|2008-10-17 14:00,17,669,669,669,669,0
20091201|2008-10-20 09:30,20,666,666,666,666,0
20091201|2008-10-20 10:00,20,660.25,660.5,660.25,660.5,0
20091201|2008-10-20 12:00,20,660,662,659.75,662,0
20091201|2008-10-20 12:30,20,664,666.5,663.75,666.5,0
20091201|2008-10-20 13:00,20,667.25,667.75,664.25,664.25,0
20091201|2008-10-20 14:00,20,667.25,667.25,667.25,667.25,0
20091201|2008-10-21 09:30,21,660,660,656,656,0
20091201|2008-10-21 10:00,21,652.5,652.5,652.5,652.5,0
20091201|2008-10-21 10:30,21,652,655.5,651.75,652,0
20091201|2008-10-21 11:00,21,649.75,649.75,649.75,649.75,0
20091201|2008-10-21 11:30,21,652.75,653.5,652,653,0
20091201|2008-10-21 12:00,21,652,653,651,652.75,0
20091201|2008-10-21 12:30,21,652.75,653.75,652,653.75,0
20091201|2008-10-21 13:00,21,653,653.75,651.75,651.75,0
20091201|2008-10-21 14:00,21,651.25,651.25,651.25,651.25,0
20091201|2008-10-22 09:30,22,638.25,638.5,629.75,633,0
20091201|2008-10-22 10:00,22,630.75,632.5,630.75,632.5,0
20091201|2008-10-22 10:30,22,630.5,630.5,630.5,630.5,0
20091201|2008-10-22 11:00,22,628,628.75,628,628.75,0
20091201|2008-10-22 11:30,22,628.5,628.5,628.5,628.5,0
20091201|2008-10-22 12:00,22,624,624,623,623,0
20091201|2008-10-22 12:30,22,624,624,624,624,0
20091201|2008-10-22 13:00,22,620.25,620.75,620,620,0
20091201|2008-10-22 16:00,22,617.5,617.5,617.5,617.5,0
20091201|2008-10-23 09:30,23,632.75,632.75,632.75,632.75,0
20091201|2008-10-23 10:00,23,633,633,632,632,0
20091201|2008-10-23 11:00,23,634.5,634.5,634.5,634.5,0
20091201|2008-10-23 12:30,23,625,625,622.75,622.75,0
20091201|2008-10-23 13:00,23,622,622,620.25,620.5,0
20091201|2008-10-23 14:00,23,620.5,620.5,620.5,620.5,0
20091201|2008-10-24 09:30,24,609.5,613,609.5,613,0
20091201|2008-10-24 10:00,24,613,618.5,613,618.5,0
20091201|2008-10-24 10:30,24,617,619,615.75,615.75,0
20091201|2008-10-24 11:00,24,615,615,615,615,0
20091201|2008-10-24 12:00,24,619.25,623.75,619.25,620.5,0
20091201|2008-10-24 12:30,24,619.75,619.75,614,615,0
20091201|2008-10-24 13:00,24,615,615,614,614.25,0
20091201|2008-10-24 14:00,24,615.75,615.75,615.75,615.75,0
20091201|2008-10-27 00:30,27,610.75,610.75,610.75,610.75,0
20091201|2008-10-27 09:30,27,614,614,614,614,0
20091201|2008-10-27 10:30,27,616.25,616.25,615.5,615.75,0
20091201|2008-10-27 11:30,27,623.75,625.75,623.75,624.5,0
20091201|2008-10-27 12:00,27,627,628.5,627,628.5,0
20091201|2008-10-27 12:30,27,627.5,627.5,627.5,627.5,0
20091201|2008-10-27 13:00,27,629.75,629.75,627,627,0
20091201|2008-10-27 14:00,27,631.5,631.5,631.5,631.5,0
20091201|2008-10-27 18:00,28,636.75,636.75,636.75,636.75,0
20091201|2008-10-28 09:30,28,636.75,636.75,628,631.75,0
20091201|2008-10-28 10:00,28,634,634,628,628.25,0
20091201|2008-10-28 10:30,28,630.75,634.5,630.75,634.5,0
20091201|2008-10-28 11:00,28,633.5,633.5,629.5,629.5,0
20091201|2008-10-28 11:30,28,629,629,629,629,0
20091201|2008-10-28 12:00,28,627.75,630,627.5,630,0
20091201|2008-10-28 12:30,28,631,631,622.75,622.75,0
20091201|2008-10-28 13:00,28,623,626.5,623,623.75,0
20091201|2008-10-28 14:00,28,624,624,624,624,0
20091201|2008-10-28 21:00,29,632.5,632.5,632.5,632.5,0
20091201|2008-10-29 09:30,29,637,638,636.25,638,0
20091201|2008-10-29 10:00,29,639,674.25,639,665.75,0
20091201|2008-10-29 10:30,29,666.75,672,666,671,0
20091201|2008-10-29 11:00,29,673,678,673,678,0
20091201|2008-10-29 12:00,29,673,673,667.5,667.5,0
20091201|2008-10-29 12:30,29,669.25,670,669,669,0
20091201|2008-10-29 13:00,29,667.5,667.5,662.75,667,0
20091201|2008-10-29 14:00,29,669,669,669,669,0
20091201|2008-10-29 22:00,30,677.5,677.5,677.5,677.5,0
20091201|2008-10-30 11:30,30,644.75,645,644.75,645,0
20091201|2008-10-30 12:00,30,643.5,646.5,643.5,646.5,0
20091201|2008-10-30 13:00,30,644.5,647.75,644.25,644.25,0
20091201|2008-10-30 14:00,30,643.5,643.5,643.5,643.5,0
20091201|2008-10-30 18:00,31,643,643,643,643,0
20091201|2008-10-31 04:00,31,640.25,640.25,640.25,640.25,0
20091201|2008-10-31 09:30,31,638,638.25,637.75,637.75,0
20091201|2008-10-31 11:00,31,638.25,639,637.75,638,0
20091201|2008-10-31 12:30,31,637.25,637.25,637.25,637.25,0
20091201|2008-10-31 13:00,31,636.25,645.5,636.25,645.5,0
20091201|2008-10-31 14:00,31,641,641,641,641,0
20091201|2008-11-03 09:30,3,657.5,665.5,657.25,665.5,6
20091201|2008-11-03 10:00,3,670.25,671.5,670.25,671.5,4
20091201|2008-11-03 10:30,3,671.5,672.5,671.25,672.5,19
20091201|2008-11-03 11:30,3,670.75,670.75,665,665.5,23
20091201|2008-11-03 12:00,3,666,667.5,665.25,667.5,5
20091201|2008-11-03 13:00,3,666.25,667.5,665.5,667.5,9
20091201|2008-11-04 09:30,4,675,679.75,673.5,679.75,27
20091201|2008-11-04 10:00,4,680.5,680.75,680,680.75,18
20091201|2008-11-04 10:30,4,677.25,680,676.5,680,29
20091201|2008-11-04 11:00,4,681.5,688,681.5,687.5,78
20091201|2008-11-04 11:30,4,682.25,682.5,682.25,682.5,7
20091201|2008-11-04 12:00,4,681,681,681,681,1
20091201|2008-11-04 12:30,4,680.5,680.5,678,678.5,6
20091201|2008-11-04 13:00,4,681.25,681.75,676,677.25,37
20091201|2008-11-05 09:30,5,672.75,673.75,663,665,54
20091201|2008-11-05 10:00,5,662.5,662.5,649.75,650,9
20091201|2008-11-05 10:30,5,647,647,644.75,644.75,10
20091201|2008-11-05 11:00,5,645,645,645,645,3
20091201|2008-11-05 12:30,5,647,647,647,647,1
20091201|2008-11-05 18:30,6,645,645,645,645,1
20091201|2008-11-05 20:30,6,644,644,644,644,1
20091201|2008-11-06 09:30,6,634.75,641,634.75,635.5,38
20091201|2008-11-06 10:00,6,634.75,635,630.75,630.75,14
20091201|2008-11-06 10:30,6,627.75,629.75,627.5,627.5,14
20091201|2008-11-06 11:00,6,629.5,629.5,629.5,629.5,3
20091201|2008-11-06 11:30,6,630,633.25,630,633.25,4
20091201|2008-11-06 12:00,6,629.5,629.5,629.5,629.5,10
20091201|2008-11-06 12:30,6,632,632,627.75,627.75,5
20091201|2008-11-06 13:00,6,631,634.75,631,633.25,21
20091201|2008-11-07 09:30,7,634,635.25,629.25,635.25,27
20091201|2008-11-07 10:00,7,630.5,631.75,630.5,631.75,6
20091201|2008-11-07 10:30,7,626.25,629,626.25,629,8
20091201|2008-11-07 11:00,7,627.75,630,626.75,630,27
20091201|2008-11-07 11:30,7,630,632.5,629.25,632.5,28
20091201|2008-11-07 12:00,7,633,633.25,632.75,632.75,3
20091201|2008-11-07 12:30,7,634.5,635.75,634.5,635.75,6
20091201|2008-11-07 13:00,7,632,632.25,628.25,628.25,13
20091201|2008-11-10 09:30,10,637.75,637.75,621,621,17
20091201|2008-11-10 10:00,10,622.5,623.25,620,620.5,15
20091201|2008-11-10 11:00,10,620.75,621.5,620,621.5,18
20091201|2008-11-10 11:30,10,619,620,618,618,23
20091201|2008-11-10 12:00,10,621,623.5,620.25,623.5,10
20091201|2008-11-10 12:30,10,624.75,627.5,623.75,627.5,25
20091201|2008-11-10 13:00,10,624.5,631,623.75,628,33
20091201|2008-11-11 09:30,11,620,621,618,619.5,24
20091201|2008-11-11 10:00,11,618.75,623,617.5,620.25,13
20091201|2008-11-11 10:30,11,619.5,622.5,619.5,621.5,30
20091201|2008-11-11 11:00,11,621.25,622.5,621,622.25,13
20091201|2008-11-11 11:30,11,621.5,624.25,621.5,624.25,22
20091201|2008-11-11 12:00,11,624.5,627.25,623.75,623.75,41
20091201|2008-11-11 12:30,11,622.25,627,622.25,627,11
20091201|2008-11-11 13:00,11,627.75,634.25,627.75,633.25,16
20091201|2008-11-12 09:30,12,626.5,629.75,622.75,628.25,18
20091201|2008-11-12 10:00,12,636.25,638.25,631.25,638.25,17
20091201|2008-11-12 10:30,12,641,641.25,640,640.75,11
20091201|2008-11-12 11:00,12,639.75,639.75,638.75,638.75,13
20091201|2008-11-12 11:30,12,643.75,664,643,657,74
20091201|2008-11-12 12:00,12,658.5,658.5,649,649,4
20091201|2008-11-12 13:00,12,650,650,646.75,646.75,4
20091201|2008-11-13 09:30,13,647.25,659.75,647.25,659.25,9
20091201|2008-11-13 10:00,13,660.5,661.25,656.25,661.25,77
20091201|2008-11-13 10:30,13,664,675.5,656.5,657,61
20091201|2008-11-13 11:00,13,655.25,657.25,653.75,654,28
20091201|2008-11-13 11:30,13,648.5,648.5,637,639,24
20091201|2008-11-13 12:00,13,635,640.5,634.75,640.5,14
20091201|2008-11-13 12:30,13,650.25,650.25,647.5,647.75,5
20091201|2008-11-13 13:00,13,651,654.25,647.5,647.5,12
20091201|2008-11-14 09:30,14,644.75,649.5,644.75,649.5,16
20091201|2008-11-14 10:00,14,653.5,656.25,653.5,656,14
20091201|2008-11-14 10:30,14,654,656.5,654,656,41
20091201|2008-11-14 11:00,14,655.25,655.25,650.25,651.5,14
20091201|2008-11-14 12:00,14,659,659.75,658,658,6
20091201|2008-11-14 12:30,14,664.5,664.5,660.25,664,22
20091201|2008-11-14 13:00,14,663,664.5,659.5,661.75,34
20091201|2008-11-16 18:00,17,670,670,670,670,1
20091201|2008-11-16 18:30,17,670,670,670,670,1
20091201|2008-11-16 19:00,17,663.75,663.75,663.75,663.75,1
20091201|2008-11-17 09:30,17,660,660,655.25,659.5,4
20091201|2008-11-17 10:00,17,660.75,661,648,649.75,28
20091201|2008-11-17 10:30,17,649.75,649.75,640.75,644,167
20091201|2008-11-17 11:00,17,645,645,641,643.5,49
20091201|2008-11-17 11:30,17,642.5,645,639.25,641.5,63
20091201|2008-11-17 12:00,17,641,641.5,640.5,641,19
20091201|2008-11-17 12:30,17,640.75,644.75,636,637.75,35
20091201|2008-11-17 13:00,17,636,638.75,631.25,637.25,15
20091201|2008-11-18 09:30,18,638.25,640.75,632.75,640,61
20091201|2008-11-18 10:00,18,639.25,644.25,638.75,640.5,45
20091201|2008-11-18 10:30,18,641.25,641.75,641.25,641.75,3
20091201|2008-11-18 11:00,18,643.75,643.75,643.75,643.75,1
20091201|2008-11-18 11:30,18,638,638,635,635,2
20091201|2008-11-18 12:00,18,632,632,632,632,1
20091201|2008-11-18 12:30,18,635.5,635.5,635.5,635.5,2
20091201|2008-11-18 13:00,18,633.5,633.5,633.5,633.5,3
20091201|2008-11-18 18:00,19,627,627,627,627,1
20091201|2008-11-19 09:30,19,637.75,638.75,627,628.25,50
20091201|2008-11-19 10:30,19,630,630.5,630,630.5,7
20091201|2008-11-19 11:00,19,631.25,632.25,628.5,632.25,11
20091201|2008-11-19 11:30,19,632.5,634.5,632.5,634.5,6
20091201|2008-11-19 12:30,19,630.75,630.75,627.5,627.5,3
20091201|2008-11-19 13:00,19,627.5,627.5,627,627.25,7
20091201|2008-11-19 18:00,20,625,625,625,625,20
20091201|2008-11-20 09:30,20,618.75,618.75,604.5,607.5,43
20091201|2008-11-20 10:00,20,611,613,610.5,613,27
20091201|2008-11-20 10:30,20,612.5,612.5,612.5,612.5,6
20091201|2008-11-20 13:00,20,613.5,613.5,613.5,613.5,1
20091201|2008-11-20 18:30,21,605,605,605,605,7
20091201|2008-11-20 19:00,21,605,605,605,605,1
20091201|2008-11-20 20:30,21,605,605,605,605,6
20091201|2008-11-21 09:30,21,614,614,612,612,6
20091201|2008-11-21 10:00,21,608.75,608.75,606,606,16
20091201|2008-11-21 10:30,21,605,605,605,605,1
20091201|2008-11-21 11:00,21,607,607,607,607,3
20091201|2008-11-21 11:30,21,607,607,607,607,2
20091201|2008-11-21 12:00,21,605,605,602.5,602.5,32
20091201|2008-11-21 12:30,21,601,604.75,600,604.75,30
20091201|2008-11-21 13:00,21,605,605.25,600,600,8
20091201|2008-11-24 09:30,24,651.25,652.25,626.75,639.5,108
20091201|2008-11-24 10:00,24,640.5,643.5,634,643.5,17
20091201|2008-11-24 10:30,24,643,643,635.25,639,106
20091201|2008-11-24 11:00,24,638.25,638.25,637.5,638.25,4
20091201|2008-11-24 11:30,24,635.75,636,634.75,634.75,7
20091201|2008-11-24 12:00,24,632.5,632.5,632.5,632.5,3
20091201|2008-11-24 12:30,24,628.25,628.25,628.25,628.25,3
20091201|2008-11-24 13:00,24,635.75,635.75,635.75,635.75,1
20091201|2008-11-25 09:30,25,628.25,634.75,628.25,628.25,147
20091201|2008-11-25 10:00,25,627.25,631,627.25,630,24
20091201|2008-11-25 10:30,25,631.5,633.5,630.25,633.5,36
20091201|2008-11-25 11:00,25,633.5,637,632.5,637,64
20091201|2008-11-25 11:30,25,637.25,638.25,636.5,638.25,24
20091201|2008-11-25 12:00,25,635,638,635,638,6
20091201|2008-11-25 12:30,25,638.25,639.5,635.25,635.25,48
20091201|2008-11-25 13:00,25,634.5,634.75,630.25,630.25,17
20091201|2008-11-26 09:30,26,635.5,635.5,624.25,628,40
20091201|2008-11-26 10:00,26,627.5,630.25,626.75,629.75,21
20091201|2008-11-26 10:30,26,629.5,631.5,629,631.5,10
20091201|2008-11-26 11:00,26,632,633,630,631.25,96
20091201|2008-11-26 11:30,26,631.5,631.5,631.25,631.25,7
20091201|2008-11-26 12:00,26,632.5,632.5,632.25,632.25,4
20091201|2008-11-26 13:00,26,632.75,633,629,629,20
20091201|2008-11-28 09:30,28,629.5,633.75,629.5,631.25,39
20091201|2008-11-28 10:00,28,632.25,633.25,632.25,633.25,10
20091201|2008-11-28 10:30,28,626.25,626.25,626,626,2
20091201|2008-11-28 11:00,28,626.25,626.25,626.25,626.25,1
20091201|2008-11-28 11:30,28,629.25,631.25,628.75,631.25,53
20091201|2008-12-01 09:30,1,604.5,604.75,602,602.25,40
20091201|2008-12-01 10:00,1,600,600,600,600,8
20091201|2008-12-01 10:30,1,602.75,602.75,602.75,602.75,3
20091201|2008-12-01 11:00,1,602.25,602.25,600,600,18
20091201|2008-12-01 11:30,1,602,602.5,601.25,601.5,8
20091201|2008-12-01 12:00,1,602.5,603.75,601.75,602,12
20091201|2008-12-01 12:30,1,601,603.75,601,603,48
20091201|2008-12-01 13:00,1,603,603,602.75,602.75,3
20091201|2008-12-02 10:00,2,601.5,601.5,601.5,601.5,1
20091201|2008-12-02 10:30,2,602.5,605.5,602.5,605.5,18
20091201|2008-12-02 11:00,2,608.5,608.5,607.5,607.5,3
20091201|2008-12-02 11:30,2,605,605,603.75,603.75,8
20091201|2008-12-02 12:00,2,605,607,605,607,8
20091201|2008-12-02 12:30,2,601.75,602,601.25,602,9
20091201|2008-12-02 13:00,2,604.25,604.25,602.75,603,7
20091201|2008-12-03 09:30,3,600,610.25,600,606.5,25
20091201|2008-12-03 10:00,3,611,611,610,610,4
20091201|2008-12-03 10:30,3,607.75,609,607.75,609,5
20091201|2008-12-03 11:00,3,608.5,608.5,607,607.25,10
20091201|2008-12-03 11:30,3,607,607.5,603.75,603.75,14
20091201|2008-12-03 12:00,3,604,604.5,602,602,4
20091201|2008-12-03 12:30,3,599,599.25,599,599.25,2
20091201|2008-12-03 13:00,3,599.25,599.25,595,597.75,27
20091201|2008-12-03 18:00,4,595.75,595.75,595.75,595.75,5
20091201|2008-12-03 23:00,4,590,590,590,590,3
20091201|2008-12-03 23:30,4,590,590,590,590,3
20091201|2008-12-04 00:00,4,590,590,590,590,1
20091201|2008-12-04 01:00,4,590,590,590,590,13
20091201|2008-12-04 09:30,4,588.5,590,579.5,579.5,152
20091201|2008-12-04 10:00,4,579.75,579.75,572.5,577,20
20091201|2008-12-04 10:30,4,575,575.25,575,575.25,6
20091201|2008-12-04 11:00,4,575,576.25,567.75,569.5,44
20091201|2008-12-04 11:30,4,569.5,572.25,568,572.25,76
20091201|2008-12-04 12:00,4,570.5,570.5,568.5,568.5,15
20091201|2008-12-04 12:30,4,570.5,572.75,570,570.75,35
20091201|2008-12-04 13:00,4,571.25,573,560,561.25,126
20091201|2008-12-05 01:00,5,557.25,557.25,557.25,557.25,1
20091201|2008-12-05 04:00,5,556.25,559.25,556.25,559.25,20
20091201|2008-12-05 04:30,5,559.75,561,559.75,560,28
20091201|2008-12-05 09:30,5,556.5,558.5,552.25,555.25,40
20091201|2008-12-05 10:00,5,555.25,556.75,550,550,45
20091201|2008-12-05 11:00,5,556.75,558,554.5,554.5,12
20091201|2008-12-05 11:30,5,554.25,554.25,550.25,550.25,53
20091201|2008-12-05 12:00,5,550.25,553,549,550,55
20091201|2008-12-05 12:30,5,551,557,551,554.5,81
20091201|2008-12-05 13:00,5,558,558,549.75,551.5,30
20091201|2008-12-07 22:00,8,556.75,557,556.75,557,3
20091201|2008-12-08 01:30,8,558.25,561,558.25,561,18
20091201|2008-12-08 02:30,8,565,567.5,565,567.5,15
20091201|2008-12-08 03:00,8,566.75,566.75,566.75,566.75,1
20091201|2008-12-08 03:30,8,566,567.5,566,567.5,8
20091201|2008-12-08 09:30,8,572.25,574,570.25,571.75,107
20091201|2008-12-08 10:00,8,573.25,575,566,569,67
20091201|2008-12-08 10:30,8,569,570,567.5,567.5,58
20091201|2008-12-08 11:00,8,567.25,569.75,565.5,569.75,16
20091201|2008-12-08 11:30,8,567,567,567,567,8
20091201|2008-12-08 12:30,8,565.75,565.75,564.5,564.75,7
20091201|2008-12-08 13:00,8,566.5,568,565,568,9
20091201|2008-12-08 18:00,9,567.25,567.25,567.25,567.25,2
20091201|2008-12-08 23:00,9,564.25,564.25,564.25,564.25,1
20091201|2008-12-09 09:30,9,565.5,572,565.5,571,72
20091201|2008-12-09 10:00,9,567.5,567.75,567.5,567.75,5
20091201|2008-12-09 10:30,9,568.5,570.75,568,570.75,30
20091201|2008-12-09 11:00,9,572.25,573.5,571.5,571.5,17
20091201|2008-12-09 11:30,9,571.5,572,570.25,572,81
20091201|2008-12-09 12:30,9,570,570,569,570,40
20091201|2008-12-09 13:00,9,569,569,566,566.25,44
20091201|2008-12-09 21:00,10,565.75,565.75,565.75,565.75,2
20091201|2008-12-10 02:00,10,565.75,566.5,565.75,566.5,8
20091201|2008-12-10 09:30,10,564,575,564,573.25,548
20091201|2008-12-10 10:00,10,571.5,575,571.5,574,128
20091201|2008-12-10 10:30,10,575,579.75,575,577.5,131
20091201|2008-12-10 11:00,10,578.5,583.25,578.5,581,82
20091201|2008-12-10 11:30,10,581,581.75,579.25,580.75,39
20091201|2008-12-10 12:00,10,580.5,583,580.5,583,44
20091201|2008-12-10 12:30,10,584,586,580.75,580.75,52
20091201|2008-12-10 13:00,10,580,584,577.25,581.75,76
20091201|2008-12-10 18:00,11,582.5,584,582.5,583.5,8
20091201|2008-12-10 18:30,11,581,581,581,581,1
20091201|2008-12-11 04:30,11,580,580.25,580,580.25,2
20091201|2008-12-11 09:30,11,579.75,584.75,578.25,580.75,66
20091201|2008-12-11 10:00,11,585.5,586,581.75,581.75,4
20091201|2008-12-11 10:30,11,582,582,582,582,2
20091201|2008-12-11 11:00,11,584.25,587.25,584.25,587.25,4
20091201|2008-12-11 12:00,11,588.75,588.75,588.25,588.25,3
20091201|2008-12-11 13:00,11,583,583,582.75,582.75,2
20091201|2008-12-12 09:30,12,570,571.25,566.5,571.25,208
20091201|2008-12-12 10:00,12,571.25,574,571,574,11
20091201|2008-12-12 10:30,12,574,578.25,573.5,577.75,43
20091201|2008-12-12 11:00,12,578,588.5,578,588.5,75
20091201|2008-12-12 11:30,12,589.25,605.25,588.75,597,94
20091201|2008-12-12 12:00,12,597,598,592.25,592.25,49
20091201|2008-12-12 12:30,12,592.5,592.5,587.25,588.25,46
20091201|2008-12-12 13:00,12,588.75,595,587,587,80
20091201|2008-12-15 09:30,15,603.75,605.5,595.25,596.25,55
20091201|2008-12-15 10:00,15,596.75,599.75,595.25,599.75,37
20091201|2008-12-15 10:30,15,596.5,600.75,596.5,600,63
20091201|2008-12-15 11:00,15,599.25,600.5,598.75,599,52
20091201|2008-12-15 11:30,15,598.75,598.75,598,598,20
20091201|2008-12-15 12:00,15,596.5,597,594.5,595.25,55
20091201|2008-12-15 12:30,15,598,600.5,598,600.5,20
20091201|2008-12-15 13:00,15,594.25,594.25,592.75,592.75,2
20091201|2008-12-16 04:30,16,594,594,594,594,2
20091201|2008-12-16 09:30,16,594,600.5,594,600,111
20091201|2008-12-16 10:00,16,600.75,606.25,600.75,604.25,79
20091201|2008-12-16 10:30,16,609,614.5,609,611.5,76
20091201|2008-12-16 11:00,16,612.75,621.25,612.5,618.25,38
20091201|2008-12-16 11:30,16,619,619,616,616.5,67
20091201|2008-12-16 12:00,16,617,620.5,616.75,620,61
20091201|2008-12-16 12:30,16,618,619.75,618,618.75,31
20091201|2008-12-16 13:00,16,619.25,619.25,616.75,617.25,30
20091201|2008-12-16 18:00,17,618,629.75,618,629.75,9
20091201|2008-12-16 18:30,17,625,625,625,625,1
20091201|2008-12-16 19:30,17,618,618,618,618,1
20091201|2008-12-16 21:30,17,622.25,622.25,622.25,622.25,1
20091201|2008-12-16 22:00,17,622.25,622.25,622.25,622.25,10
20091201|2008-12-17 02:00,17,622.25,622.75,621.5,621.5,14
20091201|2008-12-17 02:30,17,623,623.5,623,623.5,10
20091201|2008-12-17 03:00,17,624.5,625,624.5,625,5
20091201|2008-12-17 05:00,17,625.5,626.25,625.5,626.25,3
20091201|2008-12-17 05:30,17,625,625,625,625,1
20091201|2008-12-17 09:30,17,624,630,622.25,623.5,233
20091201|2008-12-17 10:00,17,622.75,623.75,617.75,618.75,148
20091201|2008-12-17 10:30,17,615.25,620.25,615,620,30
20091201|2008-12-17 11:00,17,619.75,626.5,619.5,625.5,93
20091201|2008-12-17 11:30,17,625.25,625.25,620.5,623,111
20091201|2008-12-17 12:00,17,621.75,626.25,621.5,626.25,38
20091201|2008-12-17 12:30,17,626.5,628.25,626.5,627.25,19
20091201|2008-12-17 13:00,17,624.5,632.5,623,632.5,25
20091201|2008-12-17 18:00,18,630,630,630,630,9
20091201|2008-12-17 18:30,18,630,630,630,630,1
20091201|2008-12-18 04:00,18,635,635,635,635,2
20091201|2008-12-18 04:30,18,635,635,635,635,10
20091201|2008-12-18 09:30,18,634,635.75,634,635.25,14
20091201|2008-12-18 10:30,18,630,632.5,629,632.5,15
20091201|2008-12-18 11:00,18,634.75,636.5,634.75,634.75,16
20091201|2008-12-18 11:30,18,634.25,637,634.25,637,39
20091201|2008-12-18 12:00,18,636.5,638.25,635.25,636.25,30
20091201|2008-12-18 12:30,18,636,636.25,635.5,636.25,17
20091201|2008-12-18 13:00,18,636.75,646,636.75,646,35
20091201|2008-12-18 18:30,19,636.5,636.5,636,636,6
20091201|2008-12-19 09:30,19,632.5,637.75,632.5,634,36
20091201|2008-12-19 10:00,19,633,635,633,635,3
20091201|2008-12-19 11:00,19,633.5,634,633.5,634,2
20091201|2008-12-19 11:30,19,634.5,634.5,634.5,634.5,3
20091201|2008-12-19 12:00,19,636,636,634,634,8
20091201|2008-12-19 12:30,19,634.5,636,634.5,635.75,6
20091201|2008-12-19 13:00,19,637.75,639,634.25,635.5,22
20091201|2008-12-21 18:00,22,633,633,632.5,632.5,2
20091201|2008-12-21 19:00,22,634.5,634.5,633,633,2
20091201|2008-12-21 22:30,22,635.25,635.25,635.25,635.25,2
20091201|2008-12-22 09:30,22,636,638,635,635,40
20091201|2008-12-22 10:00,22,634.5,634.5,634.5,634.5,11
20091201|2008-12-22 10:30,22,634.75,635,634.5,634.5,4
20091201|2008-12-22 11:00,22,635,635,633.25,633.25,16
20091201|2008-12-22 11:30,22,634.25,634.25,631.75,633,23
20091201|2008-12-22 12:00,22,633,635,633,635,2
20091201|2008-12-22 12:30,22,636.25,636.25,636.25,636.25,1
20091201|2008-12-22 13:00,22,637.75,639.75,637.75,639.75,8
20091201|2008-12-22 20:00,23,634,634,634,634,1
20091201|2008-12-23 09:30,23,628.25,628.5,628,628.25,16
20091201|2008-12-23 11:00,23,631.5,631.5,631.5,631.5,2
20091201|2008-12-23 11:30,23,636.25,637,636.25,637,3
20091201|2008-12-23 12:00,23,643.25,643.25,640.25,640.25,2
20091201|2008-12-23 12:30,23,643.25,647,642.25,643,48
20091201|2008-12-23 13:00,23,647,647,647,647,2
20091201|2008-12-23 23:30,24,643,643,643,643,3
20091201|2008-12-24 09:30,24,643,650,643,649.5,92
20091201|2008-12-24 10:00,24,649,649,647.5,647.5,6
20091201|2008-12-24 10:30,24,649,649,649,649,5
20091201|2008-12-24 11:00,24,648,649.5,648,649.5,4
20091201|2008-12-24 11:30,24,649.5,649.5,649.5,649.5,4
20091201|2008-12-26 09:30,26,651.75,670,651.75,670,64
20091201|2008-12-26 10:00,26,669.25,669.25,666.5,666.5,15
20091201|2008-12-26 10:30,26,668.25,668.25,668.25,668.25,1
20091201|2008-12-26 11:00,26,669,669,669,669,4
20091201|2008-12-26 11:30,26,666.25,666.5,666.25,666.5,2
20091201|2008-12-26 12:00,26,666.75,669,666.75,669,8
20091201|2008-12-26 12:30,26,666.25,667.5,666.25,667.5,7
20091201|2008-12-26 13:00,26,668.5,669,668,668,7
20091201|2008-12-28 18:00,29,672,678.25,672,678.25,5
20091201|2008-12-28 19:30,29,679.25,679.25,679.25,679.25,6
20091201|2008-12-28 22:00,29,675.75,675.75,675.75,675.75,1
20091201|2008-12-29 04:00,29,680,680,680,680,1
20091201|2008-12-29 05:00,29,682.25,682.25,682.25,682.25,1
20091201|2008-12-29 09:30,29,683,685.25,681.25,684.25,90
20091201|2008-12-29 10:00,29,683.75,685.5,682.75,683.5,21
20091201|2008-12-29 10:30,29,682.5,682.5,675,675,16
20091201|2008-12-29 11:00,29,677,678,666.5,666.5,38
20091201|2008-12-29 11:30,29,663.5,663.5,660.5,661,15
20091201|2008-12-29 13:00,29,663.75,663.75,660.5,661.75,11
20091201|2008-12-29 18:00,30,660,660,660,660,1
20091201|2008-12-29 22:00,30,664,664,664,664,1
20091201|2008-12-30 05:00,30,664,664,664,664,2
20091201|2008-12-30 09:30,30,665,665,658,663,137
20091201|2008-12-30 10:00,30,664.25,667.5,660.5,667.5,45
20091201|2008-12-30 10:30,30,668,668,666,666,6
20091201|2008-12-30 11:00,30,669.25,674,669.25,670.75,16
20091201|2008-12-30 11:30,30,671,671.5,667.5,667.5,5
20091201|2008-12-30 12:00,30,667,668,665.5,668,10
20091201|2008-12-30 12:30,30,668.5,670.5,668.5,670,12
20091201|2008-12-30 13:00,30,671.5,677.25,671.25,674.5,56
20091201|2008-12-31 02:30,31,667,667.25,667,667.25,12
20091201|2008-12-31 03:00,31,668,669,668,669,12
20091201|2008-12-31 09:30,31,665.75,671,664.5,671,24
20091201|2008-12-31 10:00,31,666,666,666,666,10
20091201|2008-12-31 10:30,31,667,667,667,667,4
20091201|2008-12-31 11:30,31,667,667,667,667,1
20091201|2008-12-31 12:30,31,670.5,672.5,669.5,672.5,7
20091201|2008-12-31 13:00,31,672.5,681.75,672.5,681.75,29
20091201|2009-01-02 09:30,2,681.75,681.75,666.5,670.25,98
20091201|2009-01-02 10:00,2,678.5,681,678.5,681,26
20091201|2009-01-02 10:30,2,683,684.25,680,680,44
20091201|2009-01-02 11:00,2,678.5,681.25,674.75,674.75,11
20091201|2009-01-02 11:30,2,677.75,677.75,674.5,674.5,4
20091201|2009-01-02 12:00,2,672,672,672,672,1
20091201|2009-01-02 12:30,2,675,675.25,675,675.25,3
20091201|2009-01-02 13:00,2,677.75,682.5,677.75,679.75,18
20091201|2009-01-05 01:30,5,678.25,678.75,678.25,678.75,8
20091201|2009-01-05 02:30,5,677.5,677.5,677.5,677.5,12
20091201|2009-01-05 03:00,5,674,674,674,674,1
20091201|2009-01-05 09:30,5,674.75,675.25,672.5,674,46
20091201|2009-01-05 10:30,5,675,675,675,675,1
20091201|2009-01-05 11:00,5,673.25,679,673.25,678.75,45
20091201|2009-01-05 11:30,5,678.5,681.5,678.5,681.5,120
20091201|2009-01-05 12:00,5,681.5,683.25,679.25,681.75,70
20091201|2009-01-05 12:30,5,680,682.25,679.5,682.25,5
20091201|2009-01-05 13:00,5,680.25,688.25,680.25,686.75,85
20091201|2009-01-05 18:00,6,685,687.25,685,687.25,7
20091201|2009-01-05 19:00,6,686.25,686.25,686.25,686.25,1
20091201|2009-01-05 20:30,6,687.75,689,687.75,689,6
20091201|2009-01-06 04:00,6,689,693,689,693,14
20091201|2009-01-06 09:30,6,692,707.75,691.25,701.25,52
20091201|2009-01-06 10:00,6,697.25,697.25,696.75,696.75,3
20091201|2009-01-06 10:30,6,701.25,704,701.25,704,19
20091201|2009-01-06 11:00,6,704.5,713.5,703.5,712.5,64
20091201|2009-01-06 11:30,6,713.5,715.5,710.5,711.25,12
20091201|2009-01-06 12:00,6,713.25,714.75,711.5,711.75,57
20091201|2009-01-06 12:30,6,710,712,710,712,27
20091201|2009-01-06 13:00,6,711.25,718,711.25,715.5,7
20091201|2009-01-07 09:30,7,703,703,698.25,701,27
20091201|2009-01-07 10:00,7,700.5,700.5,700.5,700.5,1
20091201|2009-01-07 10:30,7,701.25,703.5,700.75,702.5,16
20091201|2009-01-07 11:00,7,701,701,699,700.25,11
20091201|2009-01-07 11:30,7,700.25,700.5,695.5,696.75,7
20091201|2009-01-07 12:00,7,696.75,696.75,696.25,696.25,5
20091201|2009-01-07 12:30,7,696,697.25,696,697.25,2
20091201|2009-01-07 13:00,7,696,696,684.5,684.5,25
20091201|2009-01-08 04:30,8,675.25,675.25,675.25,675.25,1
20091201|2009-01-08 09:30,8,678.5,683.75,673.5,682,39
20091201|2009-01-08 10:00,8,686.25,686.25,686.25,686.25,1
20091201|2009-01-08 11:00,8,688,688,688,688,1
20091201|2009-01-08 11:30,8,690,690.75,690,690.75,4
20091201|2009-01-08 12:00,8,689.5,689.5,688.75,688.75,6
20091201|2009-01-08 12:30,8,688.5,688.5,688.5,688.5,4
20091201|2009-01-08 13:00,8,682.5,687,682.5,685.25,19
20091201|2009-01-09 09:30,9,692,697,685,694.25,54
20091201|2009-01-09 10:00,9,692.75,692.75,692.5,692.5,2
20091201|2009-01-09 10:30,9,697.25,697.75,695.75,695.75,15
20091201|2009-01-09 11:00,9,697,697,694.25,694.25,15
20091201|2009-01-09 11:30,9,695.5,696.25,692,692,11
20091201|2009-01-09 12:00,9,689.5,696,689.5,696,9
20091201|2009-01-09 12:30,9,696,702.5,696,699,24
20091201|2009-01-09 13:00,9,696.25,700.25,696.25,700,18
20091201|2009-01-11 21:00,12,705,705,705,705,1
20091201|2009-01-12 09:30,12,669.25,669.5,655.5,657,61
20091201|2009-01-12 10:00,12,657,657,655,656,39
20091201|2009-01-12 10:30,12,655,656,655,656,16
20091201|2009-01-12 11:00,12,655,655,648.5,648.75,72
20091201|2009-01-12 11:30,12,648.75,651,648.75,651,3
20091201|2009-01-12 12:00,12,648.5,648.5,647.25,647.25,11
20091201|2009-01-12 12:30,12,646.75,647,646.5,646.5,47
20091201|2009-01-12 13:00,12,646.5,646.5,645.25,645.5,30
20091201|2009-01-13 02:00,13,641,641,641,641,5
20091201|2009-01-13 09:30,13,644.25,656.25,644,653.5,45
20091201|2009-01-13 10:00,13,664.25,665,663.25,663.5,13
20091201|2009-01-13 10:30,13,660.75,660.75,655.75,655.75,4
20091201|2009-01-13 11:30,13,649.25,649.25,649.25,649.25,1
20091201|2009-01-13 13:00,13,647,648.25,647,648.25,2
20091201|2009-01-14 09:30,14,643,643,639.25,639.25,6
20091201|2009-01-14 10:00,14,648.5,649.75,648.5,649.25,9
20091201|2009-01-14 10:30,14,650,650,650,650,1
20091201|2009-01-14 11:30,14,650.25,650.25,650.25,650.25,2
20091201|2009-01-14 12:30,14,650.25,651,648.75,648.75,35
20091201|2009-01-14 13:00,14,642.5,653.25,642.5,653.25,23
20091201|2009-01-14 21:30,15,643.5,643.5,643.5,643.5,1
20091201|2009-01-15 09:30,15,644.75,646.75,641.25,646.5,79
20091201|2009-01-15 10:00,15,639.5,648.25,639.5,648.25,33
20091201|2009-01-15 10:30,15,648.5,651.25,646,646,32
20091201|2009-01-15 11:00,15,646.25,648.5,643.5,643.5,33
20091201|2009-01-15 11:30,15,643,643,642.5,642.5,6
20091201|2009-01-15 12:00,15,642.25,645.25,642.25,643.75,24
20091201|2009-01-15 12:30,15,645,646,643,644.25,68
20091201|2009-01-15 13:00,15,644,644,644,644,30
20091201|2009-01-15 18:30,16,644,644,644,644,3
20091201|2009-01-15 22:00,16,649.25,649.25,649.25,649.25,4
20091201|2009-01-16 09:30,16,651.75,656.75,651.75,655.5,228
20091201|2009-01-16 10:00,16,656,658,656,656.25,16
20091201|2009-01-16 10:30,16,657.5,657.5,651.75,652.25,9
20091201|2009-01-16 11:00,16,653.75,653.75,652.75,652.75,10
20091201|2009-01-16 11:30,16,654.5,654.5,654.5,654.5,1
20091201|2009-01-16 12:00,16,651.5,651.5,651.25,651.25,2
20091201|2009-01-20 02:30,20,656,656,656,656,1
20091201|2009-01-20 09:30,20,652.5,657.5,652.5,657.5,84
20091201|2009-01-20 10:00,20,646,646,645.25,645.25,4
20091201|2009-01-20 10:30,20,644.5,646.5,643.25,645.5,28
20091201|2009-01-20 11:00,20,645.5,645.5,643.25,643.25,10
20091201|2009-01-20 11:30,20,643,643,640.5,640.5,14
20091201|2009-01-20 12:00,20,640.5,641,638,638,9
20091201|2009-01-20 12:30,20,638.75,638.75,631,631,26
20091201|2009-01-20 13:00,20,630,630,629,629,11
20091201|2009-01-21 09:30,21,633.5,638.25,630.75,632.75,40
20091201|2009-01-21 10:00,21,634,635.5,633,633,11
20091201|2009-01-21 10:30,21,636.75,637,636,636,31
20091201|2009-01-21 11:00,21,635.5,637.25,634.25,634.5,65
20091201|2009-01-21 11:30,21,635,637.5,635,635.75,55
20091201|2009-01-21 12:00,21,636.75,644.75,636.75,644.25,21
20091201|2009-01-21 12:30,21,643.5,645.25,643.5,645,44
20091201|2009-01-21 13:00,21,645,648.75,643.5,648.75,10
20091201|2009-01-22 09:30,22,650.25,650.5,639,639,35
20091201|2009-01-22 10:00,22,639,641,638,640.25,48
20091201|2009-01-22 10:30,22,640.25,642.25,639.5,642.25,69
20091201|2009-01-22 11:00,22,641.75,642.75,640.5,640.5,6
20091201|2009-01-22 11:30,22,641.5,647,640.5,647,31
20091201|2009-01-22 12:00,22,643,643,641,642,5
20091201|2009-01-22 12:30,22,641.25,642.5,641.25,642.5,30
20091201|2009-01-22 13:00,22,644.25,644.75,644.25,644.5,12
20091201|2009-01-23 09:30,23,639,648,639,647,72
20091201|2009-01-23 10:00,23,647.75,669,647.75,663.25,103
20091201|2009-01-23 10:30,23,662,664.5,659.25,659.25,51
20091201|2009-01-23 11:00,23,659.75,665.5,659,664.25,36
20091201|2009-01-23 11:30,23,662.25,662.5,662,662.25,16
20091201|2009-01-23 12:00,23,663,665,661,663.75,48
20091201|2009-01-23 12:30,23,663.75,667,663.75,664,39
20091201|2009-01-23 13:00,23,658.75,659,654.75,658,54
20091201|2009-01-26 04:30,26,661.75,662,661.75,662,35
20091201|2009-01-26 09:30,26,669.75,683.25,669.75,682.5,183
20091201|2009-01-26 10:00,26,682.25,683,679.5,682,33
20091201|2009-01-26 10:30,26,681.75,682.5,681,682.5,99
20091201|2009-01-26 11:00,26,679.5,682.25,670,670,256
20091201|2009-01-26 11:30,26,666.75,669,665,666.75,23
20091201|2009-01-26 12:00,26,667.75,669.75,665.5,669,24
20091201|2009-01-26 12:30,26,670.75,672.5,669.25,669.5,25
20091201|2009-01-26 13:00,26,668.75,670,667.75,670,7
20091201|2009-01-26 18:00,27,670,670,670,670,1
20091201|2009-01-27 09:30,27,667,667,660.25,662.5,46
20091201|2009-01-27 10:00,27,660.5,663,660.5,663,24
20091201|2009-01-27 10:30,27,664.75,667,664.75,667,7
20091201|2009-01-27 11:00,27,665.25,667.5,665,667.5,45
20091201|2009-01-27 11:30,27,667,670.5,666,668.25,24
20091201|2009-01-27 12:00,27,666,666,663.75,664.5,8
20091201|2009-01-27 12:30,27,663.75,663.75,662.25,662.25,2
20091201|2009-01-27 13:00,27,661.5,663,661.25,663,5
20091201|2009-01-28 03:30,28,662.25,662.25,662.25,662.25,1
20091201|2009-01-28 09:30,28,661,670.5,660.5,666,34
20091201|2009-01-28 10:00,28,666,666.5,666,666.5,14
20091201|2009-01-28 10:30,28,666,671.75,666,671.75,15
20091201|2009-01-28 11:00,28,671,673,670.75,670.75,14
20091201|2009-01-28 11:30,28,672.5,674.25,672.5,674,5
20091201|2009-01-28 12:00,28,673.75,673.75,673.75,673.75,2
20091201|2009-01-28 12:30,28,674.5,676.5,674.5,676.5,9
20091201|2009-01-28 13:00,28,672,674.25,672,674,11
20091201|2009-01-29 09:30,29,668,668,660,660.25,159
20091201|2009-01-29 10:00,29,659.25,659.25,655,656,55
20091201|2009-01-29 10:30,29,657.75,659.75,657.75,658.5,15
20091201|2009-01-29 11:00,29,658.75,658.75,656.5,656.5,32
20091201|2009-01-29 11:30,29,657,657.75,656,657.75,23
20091201|2009-01-29 12:00,29,656.5,656.75,656.5,656.5,18
20091201|2009-01-29 12:30,29,656.5,656.75,656.5,656.5,24
20091201|2009-01-29 13:00,29,655,658,654.5,657.5,71
20091201|2009-01-29 18:00,30,659,659,659,659,1
20091201|2009-01-30 09:30,30,654.25,657.5,653.25,655,42
20091201|2009-01-30 10:00,30,661,661,660.25,660.25,2
20091201|2009-01-30 12:00,30,660,660,658.5,658.5,4
20091201|2009-01-30 12:30,30,657.75,657.75,657.25,657.25,3
20091201|2009-01-30 13:00,30,655,655,648.5,648.5,6
20091201|2009-02-01 23:30,2,643.25,643.25,643.25,643.25,1
20091201|2009-02-02 03:30,2,647,647,646.75,646.75,2
20091201|2009-02-02 09:30,2,643,643,635,638,110
20091201|2009-02-02 10:00,2,638.5,638.5,635,636.25,34
20091201|2009-02-02 10:30,2,636,641.25,636,641.25,17
20091201|2009-02-02 11:00,2,642,648,642,644.25,36
20091201|2009-02-02 11:30,2,646.5,647.5,645,645,6
20091201|2009-02-02 12:00,2,644.75,644.75,642.5,643.5,34
20091201|2009-02-02 12:30,2,643,645.75,643,645.5,29
20091201|2009-02-02 13:00,2,644.5,649.5,644.25,644.5,15
20091201|2009-02-02 18:00,3,643,643,643,643,50
20091201|2009-02-02 19:00,3,643,643,643,643,3
20091201|2009-02-03 04:00,3,644.25,644.25,641,641,84
20091201|2009-02-03 04:30,3,640,640,640,640,3
20091201|2009-02-03 09:30,3,639.75,639.75,634.25,638.5,26
20091201|2009-02-03 10:00,3,639.25,639.5,637.75,637.75,40
20091201|2009-02-03 10:30,3,638.5,638.75,637,637.25,25
20091201|2009-02-03 11:00,3,637,638.5,635.75,635.75,65
20091201|2009-02-03 11:30,3,635.5,637.75,635.25,637.75,22
20091201|2009-02-03 12:00,3,636.25,636.25,636,636,15
20091201|2009-02-03 12:30,3,634.25,634.25,632.75,633.75,18
20091201|2009-02-03 13:00,3,636,636.75,630.5,630.5,36
20091201|2009-02-03 19:30,4,634.5,634.5,634.5,634.5,1
20091201|2009-02-04 09:30,4,635.5,636,634.25,634.25,73
20091201|2009-02-04 10:00,4,630,630,623.5,624,35
20091201|2009-02-04 10:30,4,623,623,622,622,35
20091201|2009-02-04 11:00,4,622,622,620,620,13
20091201|2009-02-04 11:30,4,619.75,621.5,619.5,620.5,52
20091201|2009-02-04 12:00,4,619.5,626,619.25,625,64
20091201|2009-02-04 12:30,4,626.25,627,624,625.5,49
20091201|2009-02-04 13:00,4,625.75,625.75,620.75,621,155
20091201|2009-02-04 18:00,5,622,622,622,622,2
20091201|2009-02-04 18:30,5,621,621,621,621,5
20091201|2009-02-04 21:30,5,623,623,623,623,5
20091201|2009-02-04 22:00,5,624.25,624.25,624.25,624.25,5
20091201|2009-02-05 04:00,5,623.25,623.25,623.25,623.25,1
20091201|2009-02-05 04:30,5,624.25,624.25,624.25,624.25,1
20091201|2009-02-05 05:00,5,624.75,624.75,624.75,624.75,1
20091201|2009-02-05 05:30,5,630.25,630.25,630.25,630.25,6
20091201|2009-02-05 09:30,5,628.25,634.5,624,634.5,104
20091201|2009-02-05 10:00,5,634.5,641,634.25,638.5,216
20091201|2009-02-05 10:30,5,638.5,639.25,636,638,139
20091201|2009-02-05 11:00,5,638.25,643.5,638.25,640.25,167
20091201|2009-02-05 11:30,5,639.5,639.75,636.75,636.75,45
20091201|2009-02-05 12:00,5,637.5,644.75,637.5,642.5,127
20091201|2009-02-05 12:30,5,643,644.25,641.25,643,146
20091201|2009-02-05 13:00,5,643,644.5,640,640,83
20091201|2009-02-06 00:30,6,640.5,640.5,640.5,640.5,1
20091201|2009-02-06 01:30,6,638.5,639.25,638.5,638.75,17
20091201|2009-02-06 03:30,6,639.75,640,639.75,640,40
20091201|2009-02-06 04:00,6,641.5,643.75,641.5,643.75,20
20091201|2009-02-06 09:30,6,645,645,636.25,638,28
20091201|2009-02-06 10:00,6,637.25,641,637.25,639.75,33
20091201|2009-02-06 10:30,6,640.25,643.75,640.25,641,109
20091201|2009-02-06 11:00,6,638.25,639.25,636.25,636.25,162
20091201|2009-02-06 11:30,6,636,636.5,633,633,44
20091201|2009-02-06 12:00,6,637.75,637.75,637.75,637.75,2
20091201|2009-02-06 12:30,6,638.5,642.25,638.5,642.25,18
20091201|2009-02-06 13:00,6,642,642,634,635.5,66
20091201|2009-02-09 04:00,9,641,641,641,641,3
20091201|2009-02-09 09:30,9,643.5,652,643.5,650,117
20091201|2009-02-09 10:00,9,650.5,652,648.75,649.5,52
20091201|2009-02-09 10:30,9,647.75,647.75,644.5,644.5,24
20091201|2009-02-09 11:00,9,645.75,648.5,645.75,648.5,90
20091201|2009-02-09 11:30,9,648.5,648.75,648.25,648.25,23
20091201|2009-02-09 12:00,9,648,649.25,647.75,649,11
20091201|2009-02-09 12:30,9,650,651.25,644.25,644.5,113
20091201|2009-02-09 13:00,9,642.5,643.5,641.5,642.5,21
20091201|2009-02-09 18:00,10,643.75,643.75,641.25,641.25,7
20091201|2009-02-09 20:30,10,641,641,641,641,2
20091201|2009-02-09 21:00,10,641.75,641.75,641.5,641.5,5
20091201|2009-02-09 21:30,10,641.75,641.75,641.75,641.75,2
20091201|2009-02-09 22:00,10,642,642,641.75,641.75,18
20091201|2009-02-09 22:30,10,642,642.25,642,642.25,9
20091201|2009-02-09 23:00,10,642.25,642.25,642.25,642.25,1
20091201|2009-02-09 23:30,10,642.5,642.5,642.5,642.5,23
20091201|2009-02-10 00:00,10,643,643,643,643,1
20091201|2009-02-10 01:30,10,643.5,643.75,643.5,643.75,11
20091201|2009-02-10 02:00,10,643.75,644,643.75,644,4
20091201|2009-02-10 03:00,10,644,644,643.5,643.75,16
20091201|2009-02-10 03:30,10,642.75,643.25,642.75,643.25,8
20091201|2009-02-10 09:30,10,644,644,626.25,631.5,119
20091201|2009-02-10 10:00,10,632.25,634.25,627.5,634.25,46
20091201|2009-02-10 10:30,10,632.75,633.75,632,633.75,5
20091201|2009-02-10 11:00,10,633.5,633.5,633.5,633.5,2
20091201|2009-02-10 11:30,10,634.75,639,634.75,638,13
20091201|2009-02-10 12:00,10,635,635,633.5,634.25,13
20091201|2009-02-10 12:30,10,633.5,636,633.5,636,7
20091201|2009-02-10 13:00,10,637,637.5,633.75,633.75,24
20091201|2009-02-10 18:00,11,634,634,634,634,3
20091201|2009-02-10 21:00,11,634.25,634.25,634.25,634.25,13
20091201|2009-02-10 22:30,11,634.75,634.75,634.75,634.75,1
20091201|2009-02-11 01:30,11,630,630,630,630,4
20091201|2009-02-11 02:00,11,630,630,630,630,1
20091201|2009-02-11 02:30,11,629.75,629.75,629.75,629.75,1
20091201|2009-02-11 09:30,11,630.75,634.25,630.75,633.25,91
20091201|2009-02-11 10:00,11,633.25,633.25,627,628.5,70
20091201|2009-02-11 10:30,11,627.5,628.5,627.25,628,51
20091201|2009-02-11 11:00,11,629.25,631.25,629.25,629.75,19
20091201|2009-02-11 11:30,11,630,630,628,628,11
20091201|2009-02-11 12:00,11,627.75,629.25,627,627,5
20091201|2009-02-11 12:30,11,627,627,624,624,41
20091201|2009-02-11 13:00,11,624.75,624.75,623.25,623.25,8
20091201|2009-02-12 00:00,12,626,626,626,626,1
20091201|2009-02-12 03:00,12,625.5,625.5,625.5,625.5,2
20091201|2009-02-12 04:30,12,623.75,623.75,623.75,623.75,2
20091201|2009-02-12 05:30,12,622.75,622.75,622.75,622.75,2
20091201|2009-02-12 09:30,12,623.25,626.25,622,626,85
20091201|2009-02-12 10:00,12,627.5,631,627.25,628.25,30
20091201|2009-02-12 10:30,12,628.25,628.25,626.5,627.25,60
20091201|2009-02-12 11:00,12,626.25,628.25,626,628.25,55
20091201|2009-02-12 11:30,12,628,628,626,626,31
20091201|2009-02-12 12:00,12,626.5,626.5,625,625,46
20091201|2009-02-12 12:30,12,625,626.5,622,626.5,86
20091201|2009-02-12 13:00,12,626,626,620,620,55
20091201|2009-02-12 18:00,13,621,621,621,621,3
20091201|2009-02-13 09:30,13,621,623.25,620.75,622.25,28
20091201|2009-02-13 10:00,13,622,623.75,622,623,173
20091201|2009-02-13 10:30,13,622,622,619,619.5,51
20091201|2009-02-13 11:00,13,618.75,619.25,617,617,40
20091201|2009-02-13 11:30,13,617.5,618.75,617.5,618,21
20091201|2009-02-13 12:00,13,617.5,619.25,617.5,618.25,25
20091201|2009-02-13 12:30,13,617,617,616.25,616.25,29
20091201|2009-02-13 13:00,13,617,618.25,617,618.25,9
20091201|2009-02-16 18:00,17,617.5,617.5,617.5,617.5,5
20091201|2009-02-16 18:30,17,618,618,618,618,3
20091201|2009-02-16 19:00,17,618,618,618,618,2
20091201|2009-02-17 00:30,17,618,618,618,618,3
20091201|2009-02-17 02:00,17,618,618,618,618,1
20091201|2009-02-17 05:30,17,612.25,612.25,611.5,611.5,4
20091201|2009-02-17 09:30,17,607,608.5,600,601,114
20091201|2009-02-17 10:00,17,601.75,602.25,599.75,602.25,20
20091201|2009-02-17 10:30,17,603.25,604.5,603.25,604.5,2
20091201|2009-02-17 12:00,17,600.75,600.75,600,600,32
20091201|2009-02-17 12:30,17,600,600,594.5,595,61
20091201|2009-02-17 13:00,17,595,596.25,594.5,595,28
20091201|2009-02-17 18:00,18,595.75,596,595.75,596,7
20091201|2009-02-17 18:30,18,596,596,595.75,595.75,14
20091201|2009-02-17 22:00,18,595,595,595,595,2
20091201|2009-02-18 05:00,18,591,591,591,591,2
20091201|2009-02-18 09:30,18,590,595.5,590,595.5,197
20091201|2009-02-18 10:00,18,595.75,596.25,594,594,53
20091201|2009-02-18 10:30,18,594,594,591,591.25,70
20091201|2009-02-18 11:00,18,591.75,592.5,591.75,592.25,6
20091201|2009-02-18 11:30,18,592,592.5,591.25,591.25,28
20091201|2009-02-18 12:30,18,591,592.25,590,592.25,34
20091201|2009-02-18 13:00,18,592,592.75,590.25,590.75,56
20091201|2009-02-18 18:00,19,591,593,591,593,9
20091201|2009-02-18 19:00,19,595,595,595,595,8
20091201|2009-02-18 20:00,19,595,595,595,595,8
20091201|2009-02-18 22:30,19,593.5,593.5,593.5,593.5,2
20091201|2009-02-19 09:30,19,596.75,599.5,595,595.5,43
20091201|2009-02-19 10:00,19,596,599.25,596,599.25,32
20091201|2009-02-19 10:30,19,600,602,599.75,599.75,55
20091201|2009-02-19 11:00,19,598.75,599.75,598.5,599.75,14
20091201|2009-02-19 11:30,19,601.25,604.5,601.25,603,27
20091201|2009-02-19 12:00,19,604.5,605.25,602.5,602.5,32
20091201|2009-02-19 12:30,19,602.5,602.75,601.75,601.75,39
20091201|2009-02-19 13:00,19,601.5,601.75,600.5,601.75,12
20091201|2009-02-19 18:30,20,606.25,606.25,606.25,606.25,9
20091201|2009-02-19 19:00,20,604.75,605,603.75,605,20
20091201|2009-02-19 19:30,20,605.25,605.25,605.25,605.25,2
20091201|2009-02-19 21:00,20,605,605,604.25,604.5,14
20091201|2009-02-19 21:30,20,605,605,604.75,604.75,11
20091201|2009-02-19 22:00,20,605.25,605.25,605.25,605.25,2
20091201|2009-02-20 00:30,20,606,606,606,606,4
20091201|2009-02-20 02:30,20,604.25,604.25,604.25,604.25,1
20091201|2009-02-20 09:30,20,594.25,598,593.75,596.75,92
20091201|2009-02-20 10:00,20,596.5,596.5,587,587,109
20091201|2009-02-20 10:30,20,589.5,592.5,589,590.75,96
20091201|2009-02-20 11:00,20,592,593.75,592,592.5,59
20091201|2009-02-20 11:30,20,592.75,592.75,591,591,10
20091201|2009-02-20 12:00,20,591.5,591.5,591.25,591.25,11
20091201|2009-02-20 12:30,20,591.5,593.5,591.5,593.25,31
20091201|2009-02-20 13:00,20,593.75,597.5,592,597.5,44
20091201|2009-02-22 20:00,23,598.25,598.25,598.25,598.25,2
20091201|2009-02-22 20:30,23,598.25,598.25,598.25,598.25,1
20091201|2009-02-23 01:30,23,600.25,601.75,600.25,601.75,3
20091201|2009-02-23 04:00,23,602.5,604,602.5,604,3
20091201|2009-02-23 09:30,23,604,604,593.75,594.5,52
20091201|2009-02-23 10:00,23,593,593.25,591,592,28
20091201|2009-02-23 10:30,23,593,593,592,592,7
20091201|2009-02-23 11:00,23,591.5,593,591,593,9
20091201|2009-02-23 12:00,23,593,593.25,593,593.25,14
20091201|2009-02-23 12:30,23,592.75,593.75,591,591,9
20091201|2009-02-23 13:00,23,590.75,591,590.75,591,15
20091201|2009-02-23 18:00,24,590,590,589,589,8
20091201|2009-02-23 18:30,24,588,588,588,588,1
20091201|2009-02-23 19:00,24,589.75,589.75,589.75,589.75,7
20091201|2009-02-23 19:30,24,590.25,590.5,588,588,5
20091201|2009-02-23 20:00,24,588,588,587,587,8
20091201|2009-02-24 09:30,24,588.5,590,586.75,588,31
20091201|2009-02-24 10:00,24,588,588,587.25,587.25,72
20091201|2009-02-24 10:30,24,587.5,588.5,587.5,588.25,28
20091201|2009-02-24 11:00,24,588,589.75,588,589.75,8
20091201|2009-02-24 11:30,24,590,593.75,590,593.75,68
20091201|2009-02-24 12:00,24,593.25,594.25,593.25,594.25,27
20091201|2009-02-24 12:30,24,593.75,595.25,593.5,595.25,9
20091201|2009-02-24 13:00,24,595.5,598,595,595,26
20091201|2009-02-24 18:00,25,596,596.5,595.25,595.25,6
20091201|2009-02-24 20:00,25,597,597.25,597,597.25,7
20091201|2009-02-24 20:30,25,597.25,597.25,597.25,597.25,4
20091201|2009-02-24 21:30,25,597.75,597.75,597.75,597.75,5
20091201|2009-02-24 23:30,25,597,597,597,597,5
20091201|2009-02-25 00:30,25,598,598,598,598,1
20091201|2009-02-25 01:00,25,598.25,598.25,598.25,598.25,2
20091201|2009-02-25 01:30,25,598.25,598.25,597,597,7
20091201|2009-02-25 02:00,25,597,597,597,597,10
20091201|2009-02-25 02:30,25,597,597,597,597,9
20091201|2009-02-25 04:00,25,596,596,596,596,1
20091201|2009-02-25 09:30,25,594.75,595.25,590,590.75,60
20091201|2009-02-25 10:00,25,592.75,598.75,592.75,597.75,93
20091201|2009-02-25 10:30,25,597.75,600.75,597.25,599.5,89
20091201|2009-02-25 11:00,25,599.25,600,598.5,600,36
20091201|2009-02-25 11:30,25,599.25,599.25,599,599.25,12
20091201|2009-02-25 12:00,25,599.5,604.5,599.5,603.75,211
20091201|2009-02-25 12:30,25,604,608,604,608,52
20091201|2009-02-25 13:00,25,608.25,608.25,605.75,607,30
20091201|2009-02-25 18:00,26,605.25,606.25,605.25,605.5,12
20091201|2009-02-25 19:00,26,605,605,602.25,602.25,40
20091201|2009-02-25 19:30,26,605,605,605,605,2
20091201|2009-02-25 20:00,26,604,604,604,604,2
20091201|2009-02-25 22:30,26,604,604.75,604,604.5,16
20091201|2009-02-25 23:00,26,604.5,604.5,604.5,604.5,1
20091201|2009-02-25 23:30,26,603.5,603.5,603.5,603.5,2
20091201|2009-02-26 00:00,26,604.75,604.75,604.75,604.75,16
20091201|2009-02-26 01:00,26,603.5,604.5,603.5,604.5,3
20091201|2009-02-26 09:30,26,604,612,604,611.5,171
20091201|2009-02-26 10:00,26,610.5,611,608.25,609,76
20091201|2009-02-26 10:30,26,607,607,605.25,605.25,29
20091201|2009-02-26 11:00,26,605.5,605.5,604,604,57
20091201|2009-02-26 11:30,26,603.5,603.5,601,603.25,41
20091201|2009-02-26 12:00,26,601,601.25,595.75,597,104
20091201|2009-02-26 12:30,26,597.75,598.75,597.5,598.75,27
20091201|2009-02-26 13:00,26,596.5,596.75,595.25,596.25,20
20091201|2009-02-26 18:00,27,595.25,595.25,595.25,595.25,1
20091201|2009-02-26 19:00,27,594.25,594.25,594.25,594.25,5
20091201|2009-02-26 20:00,27,595,595,595,595,1
20091201|2009-02-27 02:30,27,593.75,593.75,592,592,54
20091201|2009-02-27 03:00,27,593.5,593.5,592.5,592.5,113
20091201|2009-02-27 03:30,27,591.5,591.5,591.25,591.25,50
20091201|2009-02-27 09:30,27,591,599.25,588.25,593.75,93
20091201|2009-02-27 10:00,27,594,594,591.25,591.5,36
20091201|2009-02-27 10:30,27,591.75,591.75,591,591.5,21
20091201|2009-02-27 11:00,27,590,592.5,590,591.75,49
20091201|2009-02-27 11:30,27,591.75,593,591.75,593,19
20091201|2009-02-27 12:30,27,591.75,593,590.5,592.25,28
20091201|2009-02-27 13:00,27,592.75,593.25,589.75,590.5,33
20091201|2009-03-01 18:00,2,590.75,596.25,590.75,596.25,3
20091201|2009-03-01 22:00,2,595.75,595.75,595.75,595.75,1
20091201|2009-03-02 02:30,2,590,590,588,588.5,16
20091201|2009-03-02 03:00,2,587.25,587.25,587,587,11
20091201|2009-03-02 04:00,2,586.25,586.25,586,586,33
20091201|2009-03-02 05:00,2,585.75,585.75,585,585,25
20091201|2009-03-02 09:30,2,585.25,585.25,579.75,581,240
20091201|2009-03-02 10:00,2,580.5,581.25,579,580.5,34
20091201|2009-03-02 10:30,2,580,580,576.25,576.5,11
20091201|2009-03-02 11:00,2,576.5,579.25,576,579.25,44
20091201|2009-03-02 11:30,2,580.25,580.25,579,579.5,19
20091201|2009-03-02 12:00,2,578.25,580.25,578.25,580.25,13
20091201|2009-03-02 12:30,2,579.75,581,579.75,581,25
20091201|2009-03-02 13:00,2,581,583.5,578.75,578.75,51
20091201|2009-03-02 18:00,3,581,581,581,581,6
20091201|2009-03-02 20:30,3,582,582,582,582,2
20091201|2009-03-02 21:30,3,582,582,582,582,13
20091201|2009-03-03 09:30,3,581,582.5,577.5,577.5,188
20091201|2009-03-03 10:00,3,577,577.25,573.5,577.25,159
20091201|2009-03-03 10:30,3,576.75,577.5,572.75,574.75,96
20091201|2009-03-03 11:00,3,575.25,577.75,574,577.75,20
20091201|2009-03-03 11:30,3,578,578,578,578,1
20091201|2009-03-03 12:00,3,576.5,576.5,575,575,6
20091201|2009-03-03 12:30,3,575,575.75,574.5,575,37
20091201|2009-03-03 13:00,3,576.25,577,574.5,575,57
20091201|2009-03-03 18:00,4,576.25,576.25,576.25,576.25,2
20091201|2009-03-03 19:00,4,576.25,576.5,576.25,576.5,3
20091201|2009-03-04 05:30,4,580,582,580,581.5,17
20091201|2009-03-04 09:30,4,583,596,583,595.25,230
20091201|2009-03-04 10:00,4,594.75,595,591.25,592.25,32
20091201|2009-03-04 10:30,4,592.5,594.75,591.75,592.25,53
20091201|2009-03-04 11:00,4,593.75,595,593.25,594.75,60
20091201|2009-03-04 11:30,4,594.75,595,593,593.25,89
20091201|2009-03-04 12:00,4,594,596.75,594,596.5,193
20091201|2009-03-04 12:30,4,596.25,596.5,594.75,595,66
20091201|2009-03-04 13:00,4,594.25,596.75,593.75,596.5,57
20091201|2009-03-04 18:00,5,597.25,600.25,597.25,599.75,37
20091201|2009-03-04 18:30,5,599,599,599,599,23
20091201|2009-03-04 19:30,5,599,599.25,599,599,7
20091201|2009-03-04 20:30,5,597.5,597.5,597.5,597.5,2
20091201|2009-03-05 09:30,5,595,595.75,588.25,591.75,119
20091201|2009-03-05 10:00,5,591.75,592,587,587.75,26
20091201|2009-03-05 10:30,5,588.25,589.25,588,588.5,38
20091201|2009-03-05 11:00,5,589,589.25,586.75,589,19
20091201|2009-03-05 11:30,5,590.25,590.25,590,590,7
20091201|2009-03-05 12:00,5,589,589.75,588,589.75,7
20091201|2009-03-05 12:30,5,589.75,589.75,589.75,589.75,2
20091201|2009-03-05 13:00,5,590.25,591.75,589.75,590.25,49
20091201|2009-03-05 18:00,6,590.25,590.25,590.25,590.25,2
20091201|2009-03-05 20:30,6,589.75,589.75,589.75,589.75,5
20091201|2009-03-05 21:00,6,591,591,590.5,590.5,5
20091201|2009-03-05 21:30,6,591.25,591.25,591.25,591.25,5
20091201|2009-03-06 00:00,6,591.25,591.25,591.25,591.25,1
20091201|2009-03-06 01:00,6,593.25,593.25,593.25,593.25,5
20091201|2009-03-06 09:30,6,591,598,591,595,56
20091201|2009-03-06 10:00,6,594.75,596,594,595,57
20091201|2009-03-06 10:30,6,595.75,604,595.75,604,93
20091201|2009-03-06 11:00,6,604,608.75,603.5,606,110
20091201|2009-03-06 11:30,6,605.75,606.75,604.25,605,20
20091201|2009-03-06 12:00,6,606.25,608,606.25,608,50
20091201|2009-03-06 12:30,6,608,608,607,607,20
20091201|2009-03-06 13:00,6,606.75,607.75,605,605,41
20091201|2009-03-08 18:00,9,604,614,604,614,17
20091201|2009-03-08 18:30,9,613.5,613.5,613.5,613.5,5
20091201|2009-03-08 19:00,9,613,613,613,613,3
20091201|2009-03-08 19:30,9,613,613,612.5,612.5,10
20091201|2009-03-08 20:00,9,613,613,613,613,6
20091201|2009-03-08 20:30,9,613,614,613,614,6
20091201|2009-03-08 22:00,9,613,613,613,613,1
20091201|2009-03-09 05:00,9,612.5,612.5,612.5,612.5,15
20091201|2009-03-09 09:30,9,611,615,603.25,603.25,310
20091201|2009-03-09 10:00,9,603,603,600.25,601.5,230
20091201|2009-03-09 10:30,9,603.25,605,602.75,604.75,70
20091201|2009-03-09 11:00,9,604.25,604.75,604.25,604.5,12
20091201|2009-03-09 11:30,9,604.25,604.25,601.75,601.75,18
20091201|2009-03-09 12:00,9,601.5,601.75,600.25,601.75,39
20091201|2009-03-09 12:30,9,601.75,605,601.75,604.5,36
20091201|2009-03-09 13:00,9,604.25,606,604.25,604.5,110
20091201|2009-03-09 18:00,10,605,605.5,604.25,605.5,12
20091201|2009-03-10 09:30,10,611.25,618.75,611.25,617,487
20091201|2009-03-10 10:00,10,617.25,619,616,618.5,66
20091201|2009-03-10 10:30,10,618.25,618.75,614.75,617.75,56
20091201|2009-03-10 11:00,10,617.75,619,616.5,617.25,137
20091201|2009-03-10 11:30,10,617,617.5,614.5,614.5,61
20091201|2009-03-10 12:00,10,614.5,616.75,614.5,614.75,40
20091201|2009-03-10 12:30,10,614.75,616.75,614.25,614.25,62
20091201|2009-03-10 13:00,10,614.75,615.25,611.75,614.5,108
20091201|2009-03-10 18:00,11,615.75,615.75,615.75,615.75,3
20091201|2009-03-10 21:00,11,615.25,615.25,615.25,615.25,2
20091201|2009-03-10 22:30,11,614.75,614.75,614.75,614.75,1
20091201|2009-03-11 09:30,11,613.25,613.25,606.25,609.25,212
20091201|2009-03-11 10:00,11,609.5,610.5,607.5,608.5,99
20091201|2009-03-11 10:30,11,607.25,608.5,607,607,26
20091201|2009-03-11 11:00,11,608,608.75,603,603,47
20091201|2009-03-11 11:30,11,603.5,603.75,598,598.5,34
20091201|2009-03-11 12:00,11,597,597,596.25,596.25,6
20091201|2009-03-11 12:30,11,596.25,596.5,590,591.25,113
20091201|2009-03-11 13:00,11,592,594.5,590.5,592.25,88
20091201|2009-03-11 18:00,12,593.75,593.75,593.75,593.75,2
20091201|2009-03-11 20:00,12,593.75,593.75,593.75,593.75,2
20091201|2009-03-12 04:30,12,594.75,594.75,594.5,594.5,10
20091201|2009-03-12 09:30,12,596.75,602.75,595.25,600,241
20091201|2009-03-12 10:00,12,600.5,601.25,599,599,85
20091201|2009-03-12 10:30,12,597.75,598.5,597.75,598,6
20091201|2009-03-12 11:00,12,598.5,601,598.5,599.5,75
20091201|2009-03-12 11:30,12,602.75,608,602.75,606.75,119
20091201|2009-03-12 12:00,12,607.5,607.5,605.25,606,112
20091201|2009-03-12 12:30,12,606.5,606.5,605.25,606.25,128
20091201|2009-03-12 13:00,12,606,609,606,607.25,106
20091201|2009-03-12 18:00,13,607,607,607,607,2
20091201|2009-03-12 19:00,13,606,606,606,606,1
20091201|2009-03-13 01:00,13,607,607,607,607,1
20091201|2009-03-13 03:00,13,608.25,608.25,608.25,608.25,10
20091201|2009-03-13 09:30,13,610,610.25,600.5,600.5,29
20091201|2009-03-13 10:00,13,599.75,602.5,598.5,602.5,46
20091201|2009-03-13 10:30,13,602.25,602.5,600,602.5,30
20091201|2009-03-13 11:00,13,602.75,602.75,601.5,602,11
20091201|2009-03-13 11:30,13,601.25,602.5,600.75,601.5,19
20091201|2009-03-13 12:00,13,600.5,600.5,600.5,600.5,3
20091201|2009-03-13 12:30,13,601,601.75,600,600.25,21
20091201|2009-03-13 13:00,13,601.5,603,600.25,602,69
20091201|2009-03-15 18:00,16,599.5,600.25,597.25,600.25,19
20091201|2009-03-15 20:00,16,602.5,602.5,602.5,602.5,1
20091201|2009-03-15 21:30,16,604.5,604.5,604.5,604.5,2
20091201|2009-03-16 09:30,16,604.75,620.25,604,620.25,93
20091201|2009-03-16 10:00,16,618.25,619,616.75,618.75,68
20091201|2009-03-16 10:30,16,619.25,627.75,618.75,625,382
20091201|2009-03-16 11:00,16,624,625.5,623.25,625,281
20091201|2009-03-16 11:30,16,624,630,623.5,629.75,575
20091201|2009-03-16 12:00,16,630.25,631.25,626.5,630.5,599
20091201|2009-03-16 12:30,16,630.75,633.25,630.5,632,647
20091201|2009-03-16 13:00,16,632.5,633,626.5,630.75,77
20091201|2009-03-16 18:00,17,625.75,625.75,624.75,625.75,8
20091201|2009-03-16 18:30,17,625.75,625.75,625.75,625.75,1
20091201|2009-03-16 19:30,17,625.5,625.5,625.5,625.5,5
20091201|2009-03-16 20:00,17,625.5,625.5,625.5,625.5,2
20091201|2009-03-16 22:30,17,626.25,627.5,626.25,627.5,6
20091201|2009-03-16 23:30,17,626.5,626.5,626.5,626.5,4
20091201|2009-03-17 09:30,17,630,639.5,630,636.25,373
20091201|2009-03-17 10:00,17,637.5,637.5,630,630.5,58
20091201|2009-03-17 10:30,17,630,637,630,636.25,39
20091201|2009-03-17 11:00,17,635.5,635.5,635.25,635.25,7
20091201|2009-03-17 11:30,17,637.25,637.25,636.25,636.25,21
20091201|2009-03-17 12:00,17,635.75,637,634,635.75,17
20091201|2009-03-17 12:30,17,635.75,636.75,635.25,636.75,32
20091201|2009-03-17 13:00,17,637.5,641,637.5,637.5,454
20091201|2009-03-17 18:00,18,640,640,640,640,5
20091201|2009-03-17 22:00,18,636,636,636,636,2
20091201|2009-03-18 02:30,18,635.75,635.75,635.5,635.5,9
20091201|2009-03-18 04:00,18,638.75,638.75,638.75,638.75,10
20091201|2009-03-18 04:30,18,639,639.25,639,639.25,10
20091201|2009-03-18 05:30,18,638.25,638.25,637,637,13
20091201|2009-03-18 09:30,18,637,644.25,635.25,638.25,564
20091201|2009-03-18 10:00,18,638,638,630,631.25,65
20091201|2009-03-18 10:30,18,630.75,631,630,630.75,29
20091201|2009-03-18 11:00,18,630,631,630,631,79
20091201|2009-03-18 11:30,18,629.5,630,625,625.5,163
20091201|2009-03-18 12:00,18,626,627,624.5,624.75,28
20091201|2009-03-18 12:30,18,624.75,626,624.5,625.5,52
20091201|2009-03-18 13:00,18,624.75,624.75,615.5,616.25,156
20091201|2009-03-18 18:30,19,627.25,627.25,627.25,627.25,2
20091201|2009-03-18 19:30,19,627.5,627.5,627.5,627.5,3
20091201|2009-03-18 20:00,19,626.75,626.75,626.25,626.25,21
20091201|2009-03-18 20:30,19,626.25,626.25,626.25,626.25,2
20091201|2009-03-19 04:00,19,631.75,632.25,630.75,631,20
20091201|2009-03-19 04:30,19,628,628,628,628,9
20091201|2009-03-19 05:00,19,631,631,631,631,21
20091201|2009-03-19 05:30,19,631.5,631.5,631.5,631.5,8
20091201|2009-03-19 09:30,19,631.5,643.25,631.5,640,217
20091201|2009-03-19 10:00,19,638.25,638.25,632.5,636,87
20091201|2009-03-19 10:30,19,636,636.5,634.25,635,21
20091201|2009-03-19 11:00,19,637.5,638.5,635.25,638.5,25
20091201|2009-03-19 12:00,19,636.5,637.25,636.5,637.25,26
20091201|2009-03-19 12:30,19,637.5,637.75,636,637.5,44
20091201|2009-03-19 13:00,19,636.5,639.75,634.75,639.75,122
20091201|2009-03-19 18:00,20,639.5,640.5,639.5,640.5,2
20091201|2009-03-20 05:00,20,639.75,639.75,639.75,639.75,6
20091201|2009-03-20 05:30,20,639.75,639.75,639.75,639.75,27
20091201|2009-03-20 09:30,20,637,640.5,637,637.25,62
20091201|2009-03-20 10:00,20,635,635.5,626.75,629.5,49
20091201|2009-03-20 10:30,20,630.25,632.25,630,631,107
20091201|2009-03-20 11:00,20,631,631.25,630.25,630.25,89
20091201|2009-03-20 11:30,20,630,630,628.5,628.75,24
20091201|2009-03-20 12:00,20,631,631.75,630.75,631.75,26
20091201|2009-03-20 12:30,20,630.75,631.25,630.5,631,6
20091201|2009-03-20 13:00,20,630,638,628.75,635.25,231
20091201|2009-03-22 18:00,23,638.5,638.5,637.75,637.75,22
20091201|2009-03-22 20:30,23,643,643,643,643,7
20091201|2009-03-22 22:00,23,644.75,646,644.75,646,14
20091201|2009-03-22 22:30,23,646,646.25,646,646.25,15
20091201|2009-03-22 23:00,23,646.25,646.25,646.25,646.25,1
20091201|2009-03-23 00:00,23,647,647,647,647,8
20091201|2009-03-23 01:30,23,647.75,647.75,647.75,647.75,11
20091201|2009-03-23 09:30,23,646.75,648,639.75,641.5,324
20091201|2009-03-23 10:00,23,641.5,644,640.5,642.5,77
20091201|2009-03-23 10:30,23,643.25,646,643.25,646,64
20091201|2009-03-23 11:00,23,646,646,644,644,10
20091201|2009-03-23 11:30,23,642.25,642.5,641.5,642.5,7
20091201|2009-03-23 12:00,23,643.5,644.25,643.5,644.25,7
20091201|2009-03-23 12:30,23,645,645.5,643,643,43
20091201|2009-03-23 13:00,23,643,643.75,633.5,633.5,67
20091201|2009-03-24 05:30,24,635.5,635.5,635.5,635.5,16
20091201|2009-03-24 09:30,24,635.5,635.5,628,628.25,525
20091201|2009-03-24 10:00,24,628.25,630.75,628,630.25,254
20091201|2009-03-24 10:30,24,630.5,631,630,630,61
20091201|2009-03-24 11:00,24,629.5,629.5,626,628,61
20091201|2009-03-24 11:30,24,627.5,627.5,621.5,625,104
20091201|2009-03-24 12:00,24,625,625,621.5,622.5,23
20091201|2009-03-24 12:30,24,623.75,624,618.75,620.5,43
20091201|2009-03-24 13:00,24,620,625,620,624.25,52
20091201|2009-03-24 18:00,25,620.5,620.5,620.5,620.5,1
20091201|2009-03-24 19:30,25,619.5,619.5,619,619,3
20091201|2009-03-24 20:00,25,619.5,619.75,619.5,619.75,3
20091201|2009-03-24 22:00,25,620.5,620.5,620.5,620.5,4
20091201|2009-03-25 03:00,25,620,620,620,620,2
20091201|2009-03-25 05:30,25,620,620,619.25,619.25,17
20091201|2009-03-25 09:30,25,619.25,619.25,608,608,250
20091201|2009-03-25 10:00,25,608.25,613.25,608.25,612.75,30
20091201|2009-03-25 10:30,25,613.5,614.25,609,609.25,74
20091201|2009-03-25 11:00,25,609.25,611.25,605.75,606,80
20091201|2009-03-25 11:30,25,605.75,606,603.75,603.75,198
20091201|2009-03-25 12:00,25,603.25,604.5,598,598.5,187
20091201|2009-03-25 12:30,25,599,599,594,594,102
20091201|2009-03-25 13:00,25,594.5,595.5,592,592.25,83
20091201|2009-03-25 18:00,26,596,596,596,596,2
20091201|2009-03-25 18:30,26,598,598,598,598,7
20091201|2009-03-25 19:00,26,598.25,598.25,598.25,598.25,1
20091201|2009-03-25 21:30,26,599,599,599,599,1
20091201|2009-03-25 22:00,26,597.75,598.25,597.75,598,10
20091201|2009-03-25 22:30,26,598.25,599,598.25,598.75,5
20091201|2009-03-25 23:00,26,598.75,598.75,598.75,598.75,2
20091201|2009-03-26 00:30,26,598,598,598,598,2
20091201|2009-03-26 01:00,26,596.75,596.75,596.75,596.75,2
20091201|2009-03-26 04:00,26,597,597,597,597,2
20091201|2009-03-26 04:30,26,596.75,596.75,596.75,596.75,28
20091201|2009-03-26 09:30,26,594,595.25,590.75,593.5,319
20091201|2009-03-26 10:00,26,592.5,594.25,592.5,593.25,106
20091201|2009-03-26 10:30,26,592.5,593.75,590.25,590.25,114
20091201|2009-03-26 11:00,26,590.5,593.75,589.5,593.75,62
20091201|2009-03-26 11:30,26,594,594,590.25,590.25,37
20091201|2009-03-26 12:00,26,590.75,593.25,590.75,593.25,24
20091201|2009-03-26 12:30,26,592.5,596.25,592,596.25,72
20091201|2009-03-26 13:00,26,596.5,598.25,596.5,597.75,17
20091201|2009-03-26 18:30,27,597.75,597.75,597.75,597.75,2
20091201|2009-03-26 20:00,27,597.75,597.75,597.75,597.75,5
20091201|2009-03-26 20:30,27,596.5,596.5,596.5,596.5,5
20091201|2009-03-26 21:00,27,597.5,598.25,597.5,597.75,6
20091201|2009-03-26 21:30,27,597.75,597.75,597.75,597.75,8
20091201|2009-03-27 01:00,27,596,596,596,596,1
20091201|2009-03-27 01:30,27,595.75,595.75,595.75,595.75,1
20091201|2009-03-27 05:00,27,594.5,594.5,592.75,592.75,30
20091201|2009-03-27 05:30,27,592,592.75,591.5,591.5,24
20091201|2009-03-27 09:30,27,587.25,588.25,583.75,585.75,343
20091201|2009-03-27 10:00,27,585.75,588,585.25,587.75,185
20091201|2009-03-27 10:30,27,588.25,589,586.25,587.5,69
20091201|2009-03-27 11:00,27,588.75,591,588.25,589,158
20091201|2009-03-27 11:30,27,588.75,591.5,588.25,590,136
20091201|2009-03-27 12:00,27,588,588.25,587.25,588.25,67
20091201|2009-03-27 12:30,27,587,587,587,587,18
20091201|2009-03-27 13:00,27,588.75,590.25,588.25,588.5,13
20091201|2009-03-29 18:00,30,593,593,593,593,1
20091201|2009-03-29 18:30,30,593.25,593.25,593.25,593.25,1
20091201|2009-03-30 03:30,30,588.25,588.25,588.25,588.25,2
20091201|2009-03-30 04:30,30,589,589,589,589,1
20091201|2009-03-30 05:30,30,588,588,588,588,18
20091201|2009-03-30 09:30,30,585,588.25,583.75,587.25,224
20091201|2009-03-30 10:00,30,587.5,588,585.75,588,59
20091201|2009-03-30 10:30,30,588,588,585.5,586,70
20091201|2009-03-30 11:00,30,585.5,587.25,585,587.25,52
20091201|2009-03-30 11:30,30,587,590.5,587,590.5,85
20091201|2009-03-30 12:00,30,589,589.25,588,588.5,33
20091201|2009-03-30 12:30,30,587.5,589.5,587,589.5,42
20091201|2009-03-30 13:00,30,590,593.25,588.75,592.75,49
20091201|2009-03-30 21:00,31,596.25,596.25,596.25,596.25,7
20091201|2009-03-30 21:30,31,596.25,596.5,596.25,596.5,3
20091201|2009-03-30 22:30,31,597,597.5,597,597.5,10
20091201|2009-03-31 03:30,31,592.25,592.25,590.5,590.5,3
20091201|2009-03-31 09:30,31,602.25,604.5,590.25,591.75,231
20091201|2009-03-31 10:00,31,589.5,592.5,589.5,592.25,93
20091201|2009-03-31 10:30,31,593,594.75,593,594.5,58
20091201|2009-03-31 11:00,31,594.5,595.25,591,591.75,102
20091201|2009-03-31 11:30,31,592.25,592.25,591,591.5,29
20091201|2009-03-31 12:00,31,593.5,597.25,593,595.5,53
20091201|2009-03-31 12:30,31,595.5,605.25,595.25,605.25,94
20091201|2009-03-31 13:00,31,605.25,611.5,605.25,610.5,65
20091201|2009-04-01 05:30,1,604.25,604.25,604.25,604.25,1
20091201|2009-04-01 09:30,1,607.5,608.5,604,607,99
20091201|2009-04-01 10:00,1,603.5,604.5,601.75,601.75,50
20091201|2009-04-01 10:30,1,598.5,598.5,596.25,596.5,8
20091201|2009-04-01 11:00,1,596.25,596.25,596.25,596.25,2
20091201|2009-04-01 12:00,1,597.25,598.5,596.75,598,22
20091201|2009-04-01 12:30,1,598.5,605,598,603.75,54
20091201|2009-04-01 13:00,1,605,606,605,606,10
20091201|2009-04-01 18:00,2,606,606,603.25,603.25,21
20091201|2009-04-01 22:00,2,606.75,606.75,606.75,606.75,2
20091201|2009-04-02 05:00,2,612.75,613.5,612.75,613.25,7
20091201|2009-04-02 09:30,2,611.5,623,611.5,622.25,325
20091201|2009-04-02 10:00,2,622.5,625.75,621.5,623.75,208
20091201|2009-04-02 10:30,2,624.75,625,619.25,621,68
20091201|2009-04-02 11:00,2,620,622,619.25,621.75,621
20091201|2009-04-02 11:30,2,622.25,624,622.25,623.75,37
20091201|2009-04-02 12:00,2,622.5,624.25,622.5,624,47
20091201|2009-04-02 12:30,2,623,625.25,621.25,621.25,94
20091201|2009-04-02 13:00,2,622.5,628,622.5,628,38
20091201|2009-04-02 18:00,3,626.25,630,626.25,630,6
20091201|2009-04-02 18:30,3,629.25,629.25,629.25,629.25,1
20091201|2009-04-02 19:30,3,629,629,629,629,4
20091201|2009-04-02 20:00,3,630,632,630,632,12
20091201|2009-04-03 01:00,3,627.25,627.75,627.25,627.75,5
20091201|2009-04-03 02:00,3,627.75,627.75,626.75,626.75,19
20091201|2009-04-03 09:30,3,630.5,634,628.5,633,420
20091201|2009-04-03 10:00,3,633,636,632.75,636,82
20091201|2009-04-03 10:30,3,636,638.75,636,638.5,48
20091201|2009-04-03 11:00,3,639,642,633.75,635.5,119
20091201|2009-04-03 11:30,3,636,639,636,638,45
20091201|2009-04-03 12:00,3,639,640.25,638.75,640.25,26
20091201|2009-04-03 12:30,3,640.25,644.75,640.25,643,298
20091201|2009-04-03 13:00,3,643,645,640.75,643.25,113
20091201|2009-04-05 18:00,6,638,642,638,642,6
20091201|2009-04-05 19:30,6,648.75,649.5,648.75,649.5,3
20091201|2009-04-05 21:30,6,649.25,649.25,649.25,649.25,7
20091201|2009-04-06 04:30,6,650,650,650,650,5
20091201|2009-04-06 09:30,6,647,649.75,639.5,639.5,137
20091201|2009-04-06 10:00,6,639.75,641,638.5,641,30
20091201|2009-04-06 10:30,6,641.5,643,640.75,643,7
20091201|2009-04-06 11:00,6,639.75,639.75,637.75,637.75,10
20091201|2009-04-06 11:30,6,639.5,639.75,639.25,639.75,3
20091201|2009-04-06 12:00,6,640,640.25,637,637,9
20091201|2009-04-06 12:30,6,637.5,640,637.5,639.75,34
20091201|2009-04-06 13:00,6,640,641.75,638.5,638.75,156
20091201|2009-04-06 19:30,7,638.5,638.5,638.5,638.5,1
20091201|2009-04-06 22:30,7,638.75,639,638.75,639,2
20091201|2009-04-06 23:00,7,639.25,639.25,639.25,639.25,1
20091201|2009-04-06 23:30,7,639.5,639.75,639.5,639.75,2
20091201|2009-04-07 00:30,7,640,641.25,640,641.25,6
20091201|2009-04-07 03:30,7,639.75,639.75,639.75,639.75,2
20091201|2009-04-07 04:30,7,639.75,639.75,639.75,639.75,18
20091201|2009-04-07 05:00,7,639.75,639.75,639.75,639.75,6
20091201|2009-04-07 09:30,7,639,641,636.5,638.25,196
20091201|2009-04-07 10:00,7,638.75,640.25,638.75,639.5,146
20091201|2009-04-07 10:30,7,639.5,645,639.5,643.5,59
20091201|2009-04-07 11:00,7,643.25,647,643.25,647,94
20091201|2009-04-07 11:30,7,647.75,648.25,644,644.5,44
20091201|2009-04-07 12:00,7,644,644,637,641,83
20091201|2009-04-07 12:30,7,641.25,642,629,629,172
20091201|2009-04-07 13:00,7,630.5,631.25,625,625,55
20091201|2009-04-07 19:30,8,628.75,628.75,628.75,628.75,1
20091201|2009-04-08 02:00,8,621.5,621.5,621.5,621.5,1
20091201|2009-04-08 09:30,8,622.5,629,621.25,626.5,52
20091201|2009-04-08 10:00,8,627.5,629.5,625,625,49
20091201|2009-04-08 10:30,8,624.25,625.5,622.5,622.5,42
20091201|2009-04-08 11:00,8,623.75,628.75,623.75,626.25,9
20091201|2009-04-08 11:30,8,627.5,628,626.25,626.75,9
20091201|2009-04-08 12:00,8,626.5,626.5,623.25,624.5,47
20091201|2009-04-08 12:30,8,624.5,624.5,620,620,50
20091201|2009-04-08 13:00,8,619.75,619.75,615.75,615.75,115
20091201|2009-04-08 18:00,9,616.25,616.25,616.25,616.25,13
20091201|2009-04-09 00:00,9,619,619,619,619,2
20091201|2009-04-09 01:00,9,619.25,620,619.25,620,11
20091201|2009-04-09 01:30,9,620.25,620.25,620.25,620.25,11
20091201|2009-04-09 04:00,9,620.25,620.25,620.25,620.25,10
20091201|2009-04-09 04:30,9,619.75,622.5,619.75,622.5,17
20091201|2009-04-09 05:30,9,621.5,623.5,620.75,623.5,14
20091201|2009-04-09 09:30,9,623,627,616,617,232
20091201|2009-04-09 10:00,9,616.25,617.25,611.5,611.75,244
20091201|2009-04-09 10:30,9,612,613.5,612,613.5,9
20091201|2009-04-09 11:00,9,613,613,609,609,64
20091201|2009-04-09 11:30,9,609.5,610,609,610,118
20091201|2009-04-09 12:00,9,610,610,608,608.5,190
20091201|2009-04-09 12:30,9,609,609,607.75,608.5,77
20091201|2009-04-09 13:00,9,608.5,608.75,606.5,606.5,254
20091201|2009-04-12 18:00,13,604,604,604,604,1
20091201|2009-04-12 18:30,13,604,604,604,604,37
20091201|2009-04-12 19:00,13,604,604,603.5,603.5,13
20091201|2009-04-13 09:30,13,601.5,607.25,599.5,607.25,66
20091201|2009-04-13 10:00,13,605.75,606,605.5,605.5,14
20091201|2009-04-13 10:30,13,606.75,609.5,606.5,609.5,22
20091201|2009-04-13 11:00,13,608.5,613,608.5,613,33
20091201|2009-04-13 11:30,13,612,612,612,612,2
20091201|2009-04-13 12:00,13,611.5,611.5,609.75,610,4
20091201|2009-04-13 12:30,13,608,608,606.75,606.75,14
20091201|2009-04-13 13:00,13,606.5,606.5,605.75,606.25,4
20091201|2009-04-13 20:00,14,605,605,605,605,3
20091201|2009-04-14 04:00,14,607.25,607.25,607.25,607.25,1
20091201|2009-04-14 05:30,14,608.25,608.25,608.25,608.25,1
20091201|2009-04-14 09:30,14,608.25,612.25,604.5,612,315
20091201|2009-04-14 10:00,14,612,612.25,607,608,41
20091201|2009-04-14 10:30,14,607,608,606,607.5,35
20091201|2009-04-14 11:00,14,607.75,608.5,606,606.5,122
20091201|2009-04-14 11:30,14,606.5,607,605,605.25,48
20091201|2009-04-14 12:00,14,604.75,605.25,604,604,27
20091201|2009-04-14 12:30,14,603,603,599,602.25,46
20091201|2009-04-14 13:00,14,603,604.25,598.25,602,47
20091201|2009-04-14 18:00,15,601,608.5,601,608.5,6
20091201|2009-04-14 22:30,15,606,606,606,606,1
20091201|2009-04-15 03:00,15,606.5,606.5,606.5,606.5,1
20091201|2009-04-15 09:30,15,604.25,604.25,597.25,599,240
20091201|2009-04-15 10:00,15,597.5,600.25,597.5,600.25,100
20091201|2009-04-15 10:30,15,600.25,607,600.25,604,85
20091201|2009-04-15 11:00,15,603.75,605,602.75,603.25,32
20091201|2009-04-15 11:30,15,601,601,599,599,3
20091201|2009-04-15 12:00,15,599.25,599.75,598.75,598.75,10
20091201|2009-04-15 12:30,15,598.75,598.75,598.75,598.75,1
20091201|2009-04-15 13:00,15,599,599,597.25,597.5,42
20091201|2009-04-15 19:30,16,600,600,600,600,1
20091201|2009-04-15 21:00,16,600.5,600.5,600,600,5
20091201|2009-04-15 22:30,16,599.25,599.25,599.25,599.25,1
20091201|2009-04-16 02:00,16,598.5,598.5,598.5,598.5,1
20091201|2009-04-16 03:30,16,598,598,596.75,596.75,11
20091201|2009-04-16 04:30,16,596.75,596.75,596.5,596.5,15
20091201|2009-04-16 05:30,16,596.75,597.5,596.75,597.5,6
20091201|2009-04-16 09:30,16,597.75,599.25,594.5,595.5,221
20091201|2009-04-16 10:00,16,594,596,593.25,596,134
20091201|2009-04-16 10:30,16,595.75,601.5,595.5,598.75,208
20091201|2009-04-16 11:00,16,599.25,601,599.25,599.5,39
20091201|2009-04-16 11:30,16,599.25,600.75,596,598.5,135
20091201|2009-04-16 12:00,16,598.25,598.5,596.25,596.25,60
20091201|2009-04-16 12:30,16,595.25,599.5,595,599.5,142
20091201|2009-04-16 13:00,16,600,605.5,600,605.25,32
20091201|2009-04-16 18:00,17,607.75,607.75,607.75,607.75,1
20091201|2009-04-17 03:30,17,607.5,607.5,607.5,607.5,1
20091201|2009-04-17 04:00,17,607.5,607.5,607.5,607.5,1
20091201|2009-04-17 05:30,17,608,608,608,608,1
20091201|2009-04-17 09:30,17,610.5,610.75,603.75,603.75,59
20091201|2009-04-17 10:00,17,607,609,607,608.25,12
20091201|2009-04-17 10:30,17,607,608.25,607,608.25,16
20091201|2009-04-17 11:00,17,607,607.75,607,607.75,9
20091201|2009-04-17 11:30,17,605.5,607.75,605.5,607.75,8
20091201|2009-04-17 12:00,17,608.75,609,607.75,607.75,8
20091201|2009-04-17 12:30,17,609.75,610,606,606,24
20091201|2009-04-17 13:00,17,606,607.25,605.75,607.25,16
20091201|2009-04-19 18:00,20,606.75,607,606.75,607,2
20091201|2009-04-19 20:00,20,607.5,607.5,605.25,605.25,24
20091201|2009-04-20 09:30,20,595.75,596,589.25,590.5,258
20091201|2009-04-20 10:00,20,590.5,593.25,590.5,593.25,94
20091201|2009-04-20 10:30,20,594.25,595.5,593.75,594,126
20091201|2009-04-20 11:00,20,594.25,594.25,591.5,592,139
20091201|2009-04-20 11:30,20,591.75,591.75,590.75,590.75,178
20091201|2009-04-20 12:00,20,590.75,592.75,590.5,592.75,54
20091201|2009-04-20 12:30,20,591.5,593.25,591,593,42
20091201|2009-04-20 13:00,20,593,597,592,593.25,69
20091201|2009-04-20 18:00,21,594.75,594.75,594.25,594.25,10
20091201|2009-04-20 18:30,21,595.5,595.5,595.5,595.5,7
20091201|2009-04-20 19:30,21,596,596,596,596,1
20091201|2009-04-20 20:00,21,596,596,596,596,4
20091201|2009-04-20 21:00,21,595.5,595.5,595.5,595.5,3
20091201|2009-04-20 21:30,21,596,596,596,596,1
20091201|2009-04-20 22:00,21,597,597,597,597,1
20091201|2009-04-21 04:30,21,597.5,597.5,597.5,597.5,4
20091201|2009-04-21 09:30,21,595,601.75,593,596,280
20091201|2009-04-21 10:00,21,596.25,601.75,596.25,597.5,37
20091201|2009-04-21 10:30,21,598.75,601,597.5,600.5,30
20091201|2009-04-21 11:00,21,600.75,602.75,600.5,601,59
20091201|2009-04-21 11:30,21,600.5,603,600.5,601.25,11
20091201|2009-04-21 12:00,21,600.5,602.75,600,600.25,16
20091201|2009-04-21 12:30,21,599.5,601.5,598,601.5,52
20091201|2009-04-21 13:00,21,601.75,602.5,597.75,597.75,86
20091201|2009-04-22 04:30,22,602.75,602.75,602.75,602.75,1
20091201|2009-04-22 05:00,22,602.75,602.75,602.75,602.75,1
20091201|2009-04-22 09:30,22,603.25,605,600,603,160
20091201|2009-04-22 10:00,22,602.75,603.75,601,601,66
20091201|2009-04-22 10:30,22,600.5,604.25,600.5,603.75,34
20091201|2009-04-22 11:00,22,604,606.75,603.5,605,66
20091201|2009-04-22 11:30,22,605,606,603.75,604.25,142
20091201|2009-04-22 12:00,22,603.5,603.75,603.5,603.75,2
20091201|2009-04-22 12:30,22,603.25,603.75,603.25,603.75,16
20091201|2009-04-22 13:00,22,604,605.25,602,603.25,68
20091201|2009-04-22 21:00,23,600,600,600,600,1
20091201|2009-04-23 01:30,23,601.25,601.25,601.25,601.25,3
20091201|2009-04-23 03:00,23,603.25,603.25,603.25,603.25,1
20091201|2009-04-23 09:30,23,603.25,616.75,603.25,615.25,249
20091201|2009-04-23 10:00,23,615,618,614,615,304
20091201|2009-04-23 10:30,23,615.25,616.75,614.5,615.5,23
20091201|2009-04-23 11:00,23,614,614,610.75,611,14
20091201|2009-04-23 11:30,23,611.25,616,611.25,616,28
20091201|2009-04-23 12:00,23,616,617,614.75,614.75,63
20091201|2009-04-23 12:30,23,615.5,617.5,614.75,615.25,38
20091201|2009-04-23 13:00,23,615.25,616.75,611.75,616.25,60
20091201|2009-04-24 05:00,24,615.75,615.75,615.75,615.75,1
20091201|2009-04-24 09:30,24,615.5,620,611.75,618,143
20091201|2009-04-24 10:00,24,618,619.25,617.25,617.75,48
20091201|2009-04-24 10:30,24,617.25,617.25,615.25,615.25,13
20091201|2009-04-24 11:00,24,616.5,616.5,615.25,615.75,28
20091201|2009-04-24 11:30,24,617.5,618,616.5,616.5,4
20091201|2009-04-24 12:00,24,616.25,616.75,615.25,615.25,8
20091201|2009-04-24 12:30,24,615.25,617.25,614.75,615.5,31
20091201|2009-04-24 13:00,24,615.5,619,615.5,619,46
20091201|2009-04-26 18:30,27,614,614,614,614,4
20091201|2009-04-26 19:00,27,614,614,611.75,611.75,17
20091201|2009-04-26 19:30,27,613.75,613.75,613.75,613.75,2
20091201|2009-04-26 20:00,27,613.75,613.75,613,613,8
20091201|2009-04-26 21:00,27,612.25,612.25,612,612,4
20091201|2009-04-26 21:30,27,611,611,608,608,19
20091201|2009-04-26 22:00,27,606,606,606,606,1
20091201|2009-04-26 22:30,27,608.25,608.25,608.25,608.25,2
20091201|2009-04-27 01:30,27,606,606,606,606,1
20091201|2009-04-27 04:00,27,606,606,604.75,605.5,16
20091201|2009-04-27 04:30,27,605.5,605.5,603.5,603.5,8
20091201|2009-04-27 05:30,27,604,604,604,604,1
20091201|2009-04-27 09:30,27,607,619.25,605,615.5,152
20091201|2009-04-27 10:00,27,616.75,616.75,608.75,610,56
20091201|2009-04-27 10:30,27,610.5,610.5,608.25,608.75,96
20091201|2009-04-27 11:00,27,610,612.75,609,609,60
20091201|2009-04-27 11:30,27,609.75,609.75,606.75,606.75,41
20091201|2009-04-27 12:00,27,606,606,601,603,230
20091201|2009-04-27 12:30,27,603,603.25,598.5,599.5,145
20091201|2009-04-27 13:00,27,598.5,600.25,597.75,598,80
20091201|2009-04-27 18:00,28,599.5,599.5,599.5,599.5,1
20091201|2009-04-27 19:00,28,601.5,601.5,600.25,600.25,22
20091201|2009-04-27 20:00,28,600.25,600.25,599.75,599.75,5
20091201|2009-04-27 21:00,28,597.25,597.25,597.25,597.25,2
20091201|2009-04-27 23:00,28,598.25,598.25,598.25,598.25,1
20091201|2009-04-28 09:30,28,600,605.25,600,602,221
20091201|2009-04-28 10:00,28,602,605,600,600.75,98
20091201|2009-04-28 10:30,28,600.5,602,599.75,602,37
20091201|2009-04-28 11:00,28,603,603,599.5,599.5,8
20091201|2009-04-28 11:30,28,600.25,600.25,598.75,599.5,20
20091201|2009-04-28 12:00,28,600,601.75,600,601.75,13
20091201|2009-04-28 12:30,28,601.25,601.25,599,599.5,36
20091201|2009-04-28 13:00,28,599,599,598,598,11
20091201|2009-04-29 03:30,29,603.25,603.25,603.25,603.25,1
20091201|2009-04-29 09:30,29,603.75,607.5,603,604.25,55
20091201|2009-04-29 10:00,29,604,604.25,602.75,603.75,105
20091201|2009-04-29 10:30,29,604,606,603.5,603.75,69
20091201|2009-04-29 11:00,29,604.25,604.25,603,603.5,11
20091201|2009-04-29 11:30,29,603.75,606,603,605.25,37
20091201|2009-04-29 12:00,29,605.5,607,604.25,606,26
20091201|2009-04-29 12:30,29,605.5,607.25,605,607.25,21
20091201|2009-04-29 13:00,29,607.75,610,607.75,609,16
20091201|2009-04-30 02:30,30,610,611,610,611,10
20091201|2009-04-30 04:30,30,612,612,612,612,2
20091201|2009-04-30 05:00,30,612,613,612,613,10
20091201|2009-04-30 09:30,30,612,618,610.75,615.5,254
20091201|2009-04-30 10:00,30,616.25,616.25,609.25,610.5,41
20091201|2009-04-30 10:30,30,611,611.75,609.75,609.75,22
20091201|2009-04-30 11:00,30,610.75,611,607.75,609.25,22
20091201|2009-04-30 11:30,30,607,607,604.5,604.5,25
20091201|2009-04-30 12:00,30,605.5,609.5,605.5,609.5,4
20091201|2009-04-30 12:30,30,610.75,614,610.5,611.75,30
20091201|2009-04-30 13:00,30,611.5,614.25,608.75,610.75,95
20091201|2009-05-01 01:00,1,615,617.5,615,617.5,16
20091201|2009-05-01 05:00,1,617,617,617,617,1
20091201|2009-05-01 09:30,1,615,630,615,629.25,276
20091201|2009-05-01 10:00,1,629,634,629,630.25,148
20091201|2009-05-01 10:30,1,629.5,632.25,627.5,632.25,114
20091201|2009-05-01 11:00,1,632,636.75,632,636.75,71
20091201|2009-05-01 11:30,1,637,638.5,633,636.75,77
20091201|2009-05-01 12:00,1,637,637.25,634.25,636.75,49
20091201|2009-05-01 12:30,1,636.75,642,636.25,642,82
20091201|2009-05-01 13:00,1,642,646.75,639,643.5,170
20091201|2009-05-04 00:30,4,637,637,637,637,1
20091201|2009-05-04 02:30,4,637.75,637.75,637.75,637.75,1
20091201|2009-05-04 04:30,4,639.5,639.5,639.5,639.5,1
20091201|2009-05-04 09:30,4,640,641.25,622.25,626,244
20091201|2009-05-04 10:00,4,627.75,627.75,626.5,627,70
20091201|2009-05-04 10:30,4,627,628.25,627,627.5,18
20091201|2009-05-04 11:00,4,627.5,628,625.25,625.75,13
20091201|2009-05-04 11:30,4,625,625,622.75,623.25,24
20091201|2009-05-04 12:00,4,623.25,623.25,619.75,620.75,23
20091201|2009-05-04 12:30,4,620.75,624.5,620,623.5,31
20091201|2009-05-04 13:00,4,623,623.5,621.75,623,71
20091201|2009-05-04 18:00,5,625.25,625.5,625.25,625.5,2
20091201|2009-05-04 22:00,5,624.75,624.75,624.75,624.75,5
20091201|2009-05-04 22:30,5,625,625,625,625,1
20091201|2009-05-05 09:30,5,627,629.5,623.75,623.75,426
20091201|2009-05-05 10:00,5,623.5,629,623.5,626.75,77
20091201|2009-05-05 10:30,5,626.75,629.5,626.75,628,52
20091201|2009-05-05 11:00,5,627.25,627.5,625.75,627,32
20091201|2009-05-05 11:30,5,628.25,629.5,627.75,627.75,26
20091201|2009-05-05 12:00,5,627.25,633,627.25,631,39
20091201|2009-05-05 12:30,5,631,631,625.5,625.5,49
20091201|2009-05-05 13:00,5,624.75,627.5,624.75,624.75,37
20091201|2009-05-05 19:00,6,624,624,624,624,1
20091201|2009-05-05 20:30,6,625.25,625.25,625.25,625.25,2
20091201|2009-05-06 03:00,6,626,626,626,626,1
20091201|2009-05-06 09:30,6,628,632.25,626,627.5,75
20091201|2009-05-06 10:00,6,626.25,627.75,623,623,123
20091201|2009-05-06 10:30,6,625.5,628.25,625.5,627.75,13
20091201|2009-05-06 11:00,6,627.75,630,627.75,629.75,28
20091201|2009-05-06 11:30,6,628.5,628.5,626.25,627.25,42
20091201|2009-05-06 12:00,6,626.5,628.75,626.5,628.75,35
20091201|2009-05-06 12:30,6,627.75,630,626.5,630,45
20091201|2009-05-06 13:00,6,630.25,632,628,630,179
20091201|2009-05-06 18:00,7,632.75,633,632.75,633,8
20091201|2009-05-06 18:30,7,634,639,634,639,30
20091201|2009-05-06 19:00,7,639,639,639,639,4
20091201|2009-05-06 20:00,7,636.75,637,636.75,637,3
20091201|2009-05-06 21:30,7,636,636,636,636,1
20091201|2009-05-06 22:00,7,635.5,635.5,635.5,635.5,1
20091201|2009-05-06 22:30,7,635.5,635.5,635.5,635.5,10
20091201|2009-05-07 02:00,7,636,636,636,636,9
20091201|2009-05-07 02:30,7,636,636,636,636,31
20091201|2009-05-07 09:30,7,638,638,628.5,636.5,396
20091201|2009-05-07 10:00,7,636.75,644.5,636.75,640.75,265
20091201|2009-05-07 10:30,7,640.25,642.5,639.75,642.5,105
20091201|2009-05-07 11:00,7,642.5,649,642.5,647.5,221
20091201|2009-05-07 11:30,7,647,648,643.25,643.25,64
20091201|2009-05-07 12:00,7,643,644,642,642.5,182
20091201|2009-05-07 12:30,7,642.25,642.25,635,636.75,137
20091201|2009-05-07 13:00,7,638,643.5,637.25,637.5,94
20091201|2009-05-07 18:00,8,636,636,634.5,634.5,79
20091201|2009-05-07 18:30,8,634.5,634.5,634,634,31
20091201|2009-05-07 20:00,8,637.5,637.5,637.5,637.5,3
20091201|2009-05-07 20:30,8,637.25,637.25,637.25,637.25,2
20091201|2009-05-07 23:30,8,636.5,636.5,636.5,636.5,1
20091201|2009-05-08 00:30,8,638.25,638.25,638.25,638.25,2
20091201|2009-05-08 01:00,8,637.25,637.25,637.25,637.25,2
20091201|2009-05-08 03:30,8,637.5,637.5,637.5,637.5,2
20091201|2009-05-08 09:30,8,640.75,651.75,640.75,650,418
20091201|2009-05-08 10:00,8,650.25,656.75,649,656.25,237
20091201|2009-05-08 10:30,8,656,656.5,653.25,656.5,184
20091201|2009-05-08 11:00,8,656.5,657.75,655.5,655.5,77
20091201|2009-05-08 11:30,8,656.75,657.75,653.25,655,55
20091201|2009-05-08 12:00,8,654.75,657,654.75,656,113
20091201|2009-05-08 12:30,8,656,658.25,655.75,657.5,136
20091201|2009-05-08 13:00,8,656.5,660.25,656,659.25,152
20091201|2009-05-10 18:00,11,656.25,659,655.75,659,23
20091201|2009-05-10 18:30,11,659,659.25,659,659,10
20091201|2009-05-10 19:00,11,657.75,658.25,656.75,658.25,13
20091201|2009-05-10 19:30,11,657,657.5,657,657.5,4
20091201|2009-05-10 20:00,11,656.25,656.25,654,654,10
20091201|2009-05-11 09:30,11,655.75,664,655.75,660,497
20091201|2009-05-11 10:00,11,660,661.25,658.25,660.75,175
20091201|2009-05-11 10:30,11,660.5,661.5,657.5,658.75,116
20091201|2009-05-11 11:00,11,658,658.5,654.5,655.75,131
20091201|2009-05-11 11:30,11,655.75,657,653.5,655.5,41
20091201|2009-05-11 12:00,11,657,660.75,656.5,660.75,28
20091201|2009-05-11 12:30,11,658.75,663.75,658.75,661.75,88
20091201|2009-05-11 13:00,11,662.5,663,659.5,659.5,178
20091201|2009-05-11 19:00,12,662,662.75,662,662.75,9
20091201|2009-05-11 19:30,12,663.25,663.25,663.25,663.25,1
20091201|2009-05-11 20:00,12,661.75,661.75,661.75,661.75,2
20091201|2009-05-11 21:30,12,661.5,661.5,661.5,661.5,12
20091201|2009-05-11 22:00,12,661.5,661.5,661.5,661.5,17
20091201|2009-05-11 22:30,12,661.5,661.5,661.5,661.5,2
20091201|2009-05-11 23:00,12,661.5,661.5,661.5,661.5,1
20091201|2009-05-12 00:30,12,661.5,661.5,661.5,661.5,1
20091201|2009-05-12 01:30,12,661.5,661.5,661.5,661.5,3
20091201|2009-05-12 02:00,12,661.5,661.5,661.5,661.5,14
20091201|2009-05-12 03:00,12,662.75,662.75,662.75,662.75,1
20091201|2009-05-12 03:30,12,663,663.75,662.75,663.75,8
20091201|2009-05-12 04:00,12,664,664,664,664,2
20091201|2009-05-12 05:00,12,664.25,664.75,664.25,664.75,5
20091201|2009-05-12 09:30,12,666,668,652.25,656.5,1912
20091201|2009-05-12 10:00,12,657,660.5,657,659.75,31
20091201|2009-05-12 10:30,12,658.5,659.25,658,658.5,46
20091201|2009-05-12 11:00,12,657,657,649,651,125
20091201|2009-05-12 11:30,12,651.5,654,651.25,652.75,31
20091201|2009-05-12 12:00,12,651.75,657.75,651.75,657,19
20091201|2009-05-12 12:30,12,657.5,664,657,658,207
20091201|2009-05-12 13:00,12,659.25,664.25,658.75,662.75,173
20091201|2009-05-12 18:00,13,662,662,662,662,6
20091201|2009-05-12 18:30,13,665,668,665,668,11
20091201|2009-05-12 19:00,13,669.25,669.25,669.25,669.25,1
20091201|2009-05-12 19:30,13,670,670,668.75,668.75,3
20091201|2009-05-13 01:30,13,666.5,666.5,666.5,666.5,1
20091201|2009-05-13 03:30,13,666.25,666.25,666.25,666.25,1
20091201|2009-05-13 05:00,13,666.25,666.25,666.25,666.25,1
20091201|2009-05-13 09:30,13,666.25,669,662.5,664.5,386
20091201|2009-05-13 10:00,13,664,668.75,663.5,664.25,246
20091201|2009-05-13 10:30,13,662.5,664.5,662,662.5,119
20091201|2009-05-13 11:00,13,661,663.25,659.5,660.75,28
20091201|2009-05-13 11:30,13,662,665,662,663,59
20091201|2009-05-13 12:00,13,659.5,661.75,658,660,75
20091201|2009-05-13 12:30,13,660.5,661,657,660.5,95
20091201|2009-05-13 13:00,13,660,666,659.25,659.25,263
20091201|2009-05-13 18:00,14,663.25,663.25,663.25,663.25,5
20091201|2009-05-13 18:30,14,659,659,655,655,2
20091201|2009-05-13 22:30,14,658.25,658.25,658.25,658.25,2
20091201|2009-05-14 02:00,14,657.25,657.25,657.25,657.25,2
20091201|2009-05-14 09:30,14,659.25,663,658.25,662,95
20091201|2009-05-14 10:00,14,661,662.25,660.5,661.5,28
20091201|2009-05-14 10:30,14,661,664,661,663.25,14
20091201|2009-05-14 11:00,14,663.25,669.25,663.25,666,107
20091201|2009-05-14 11:30,14,667,667.5,666.25,666.5,19
20091201|2009-05-14 12:00,14,666.5,668.75,665.75,665.75,54
20091201|2009-05-14 12:30,14,666,668.25,666,667,52
20091201|2009-05-14 13:00,14,666,669.25,665.5,667.25,68
20091201|2009-05-14 18:00,15,667,667,667,667,11
20091201|2009-05-14 18:30,15,666.5,666.5,666.5,666.5,5
20091201|2009-05-15 09:30,15,668.5,668.5,664.5,668.5,88
20091201|2009-05-15 10:00,15,668.25,668.25,664.25,664.25,45
20091201|2009-05-15 10:30,15,662.5,664,661.5,661.5,85
20091201|2009-05-15 11:00,15,660.5,662.25,660.25,662.25,13
20091201|2009-05-15 11:30,15,660.75,660.75,659.5,660,71
20091201|2009-05-15 12:00,15,661,661.5,660.5,661.5,14
20091201|2009-05-15 12:30,15,657.25,657.5,656,656,168
20091201|2009-05-15 13:00,15,656,658.25,655,655.25,58
20091201|2009-05-17 18:00,18,651,651.5,651,651.5,20
20091201|2009-05-17 18:30,18,650,650,650,650,25
20091201|2009-05-17 19:00,18,648,648,648,648,19
20091201|2009-05-17 20:00,18,645,645,645,645,2
20091201|2009-05-17 20:30,18,646.75,646.75,646.75,646.75,5
20091201|2009-05-17 21:30,18,647.25,647.5,647.25,647.25,56
20091201|2009-05-18 09:30,18,651.75,662.75,651.5,662.75,246
20091201|2009-05-18 10:00,18,661.75,661.75,657.75,659,66
20091201|2009-05-18 10:30,18,659,662,659,661,68
20091201|2009-05-18 11:00,18,661,669,661,667.5,141
20091201|2009-05-18 11:30,18,668.25,672,665,665.25,93
20091201|2009-05-18 12:00,18,666,666,663.75,664.25,20
20091201|2009-05-18 12:30,18,665.75,673,665.75,673,92
20091201|2009-05-18 13:00,18,673,675.5,667.25,667.25,33
20091201|2009-05-18 18:00,19,668.75,668.75,667.5,668,20
20091201|2009-05-18 21:30,19,663.25,663.25,663.25,663.25,1
20091201|2009-05-19 01:30,19,663.25,663.25,663.25,663.25,1
20091201|2009-05-19 02:00,19,663.75,664.25,663.75,664.25,3
20091201|2009-05-19 02:30,19,665,665.75,665,665.75,4
20091201|2009-05-19 03:00,19,666,666.5,666,666.5,12
20091201|2009-05-19 05:30,19,668.25,668.25,667.75,667.75,4
20091201|2009-05-19 09:30,19,668.25,670.5,665.25,665.75,98
20091201|2009-05-19 10:00,19,666.75,668.5,665,667.25,161
20091201|2009-05-19 10:30,19,667.25,671.75,666.75,671.5,275
20091201|2009-05-19 11:00,19,671.5,671.5,667.75,671.5,126
20091201|2009-05-19 11:30,19,672,673.25,668.25,668.75,141
20091201|2009-05-19 12:00,19,667.25,667.25,667,667.25,10
20091201|2009-05-19 12:30,19,666.25,667.5,666.25,666.5,40
20091201|2009-05-19 13:00,19,665.75,666.75,665.75,666.75,5
20091201|2009-05-19 22:30,20,666,666,666,666,1
20091201|2009-05-19 23:00,20,666,666,666,666,2
20091201|2009-05-20 02:30,20,668,668,668,668,2
20091201|2009-05-20 05:30,20,670,670,670,670,1
20091201|2009-05-20 09:30,20,674.5,682.75,674.5,678.25,257
20091201|2009-05-20 10:00,20,678.75,679.75,674.5,676.5,96
20091201|2009-05-20 10:30,20,677.25,677.75,674,674.75,47
20091201|2009-05-20 11:00,20,674.5,675.75,670,670.5,44
20091201|2009-05-20 11:30,20,671.75,673,669.5,671.5,76
20091201|2009-05-20 12:00,20,671.75,673.75,671.5,673,19
20091201|2009-05-20 12:30,20,674.75,678.5,674.5,678.5,44
20091201|2009-05-20 13:00,20,677.5,677.5,674,675,39
20091201|2009-05-20 18:00,21,673,674,673,674,12
20091201|2009-05-20 18:30,21,673.5,673.5,673.5,673.5,1
20091201|2009-05-20 21:00,21,673.25,673.25,673.25,673.25,1
20091201|2009-05-20 22:00,21,673.5,673.5,673.5,673.5,1
20091201|2009-05-20 22:30,21,673.25,673.75,673.25,673.75,4
20091201|2009-05-20 23:30,21,674,674,674,674,1
20091201|2009-05-21 09:30,21,673.75,673.75,664,667,269
20091201|2009-05-21 10:00,21,665.25,667.75,665,667.75,100
20091201|2009-05-21 10:30,21,667.25,672.25,667.25,669.25,26
20091201|2009-05-21 11:00,21,670.75,673.75,670.75,672,35
20091201|2009-05-21 11:30,21,672.75,674,671.5,674,30
20091201|2009-05-21 12:00,21,675,677,675,676.5,8
20091201|2009-05-21 12:30,21,675.75,675.75,672.5,673.5,38
20091201|2009-05-21 13:00,21,675,675.25,670.5,671.25,18
20091201|2009-05-21 18:00,22,671,672.25,671,672,7
20091201|2009-05-21 20:30,22,676.75,676.75,676.75,676.75,2
20091201|2009-05-21 21:00,22,678,680,678,680,3
20091201|2009-05-21 21:30,22,680,680,680,680,3
20091201|2009-05-22 09:30,22,681,686.25,679.25,684.75,152
20091201|2009-05-22 10:00,22,683,685.75,682,682.5,119
20091201|2009-05-22 10:30,22,683.25,687.75,682.75,685.5,87
20091201|2009-05-22 11:00,22,688.25,692,686.25,690.5,89
20091201|2009-05-22 11:30,22,690.5,692,687.5,688.25,26
20091201|2009-05-22 12:00,22,688.75,690.5,688.5,690.5,41
20091201|2009-05-22 12:30,22,690,690,685.5,686,237
20091201|2009-05-22 13:00,22,685,688.25,684.25,688.25,59
20091201|2009-05-25 18:00,26,686.5,686.5,686,686,6
20091201|2009-05-26 05:00,26,680.5,681,679,680.5,31
20091201|2009-05-26 05:30,26,681.25,681.25,681.25,681.25,2
20091201|2009-05-26 09:30,26,683.25,693,683.25,690,351
20091201|2009-05-26 10:00,26,689.5,693,689,691.25,90
20091201|2009-05-26 10:30,26,691,691,686.25,689,86
20091201|2009-05-26 11:00,26,688.75,689,683.75,686,35
20091201|2009-05-26 11:30,26,687,687.5,686.5,686.75,44
20091201|2009-05-26 12:00,26,687.5,687.5,682,684.5,103
20091201|2009-05-26 12:30,26,684.75,688,682,688,34
20091201|2009-05-26 13:00,26,689,689.5,686.5,688.5,64
20091201|2009-05-26 18:00,27,689,692.5,689,692.5,7
20091201|2009-05-26 18:30,27,691,691,691,691,1
20091201|2009-05-27 03:30,27,690,693,690,693,2
20091201|2009-05-27 09:30,27,695.25,697.25,691,697,253
20091201|2009-05-27 10:00,27,697,699.5,694.25,695.25,123
20091201|2009-05-27 10:30,27,695.75,699.75,695.75,698,124
20091201|2009-05-27 11:00,27,698.5,701.25,697.75,700.25,226
20091201|2009-05-27 11:30,27,700.5,702.75,700.25,702.25,81
20091201|2009-05-27 12:00,27,702.25,704,701.5,702.25,111
20091201|2009-05-27 12:30,27,701.25,704,701.25,703.75,97
20091201|2009-05-27 13:00,27,704,704.25,700.25,702.5,173
20091201|2009-05-27 18:00,28,700,700,700,700,5
20091201|2009-05-27 19:00,28,697,697,697,697,1
20091201|2009-05-27 19:30,28,696.5,696.5,695.25,695.25,13
20091201|2009-05-27 20:00,28,696,696,696,696,6
20091201|2009-05-27 20:30,28,696,696,696,696,3
20091201|2009-05-27 21:00,28,696,696,696,696,26
20091201|2009-05-27 21:30,28,696,696,696,696,4
20091201|2009-05-27 22:00,28,696,696,696,696,12
20091201|2009-05-27 22:30,28,696,696,696,696,10
20091201|2009-05-28 04:00,28,699,699,699,699,1
20091201|2009-05-28 09:30,28,701,712.75,697.25,712,436
20091201|2009-05-28 10:00,28,712.5,720.75,712.5,720,273
20091201|2009-05-28 10:30,28,720,722.25,716.75,719,338
20091201|2009-05-28 11:00,28,719.25,719.25,717,717.75,53
20091201|2009-05-28 11:30,28,717.75,718.75,707,710,217
20091201|2009-05-28 12:00,28,709.25,715.5,709.25,715.25,109
20091201|2009-05-28 12:30,28,714.25,714.25,708.5,708.5,129
20091201|2009-05-28 13:00,28,707,709.5,706.5,707.75,35
20091201|2009-05-28 18:00,29,706,707,706,707,9
20091201|2009-05-28 20:00,29,703,703,703,703,4
20091201|2009-05-28 20:30,29,703,703.75,701,703.75,7
20091201|2009-05-29 04:30,29,714,714,714,714,1
20091201|2009-05-29 05:30,29,712.5,712.5,712.5,712.5,4
20091201|2009-05-29 09:30,29,714.75,721.25,714.75,716,270
20091201|2009-05-29 10:00,29,717,719,715.5,719,348
20091201|2009-05-29 10:30,29,718.75,719.75,718.75,719,163
20091201|2009-05-29 11:00,29,719,719.25,717,718,191
20091201|2009-05-29 11:30,29,718.25,719.25,717.5,718.25,89
20091201|2009-05-29 12:00,29,718.5,720.5,718.25,719.25,198
20091201|2009-05-29 12:30,29,719.5,719.75,716.75,716.75,481
20091201|2009-05-29 13:00,29,717.75,718.75,712.75,713,228
20091201|2009-05-31 18:00,1,716,716,716,716,20
20091201|2009-05-31 20:00,1,716.25,717.25,716.25,717.25,5
20091201|2009-05-31 20:30,1,717.5,717.5,717.5,717.5,1
20091201|2009-05-31 21:00,1,717.75,718.25,717.75,718.25,3
20091201|2009-05-31 21:30,1,718.5,718.5,718.5,718.5,2
20091201|2009-05-31 22:00,1,718.5,718.5,718.5,718.5,2
20091201|2009-05-31 23:00,1,718.75,718.75,718.75,718.75,2
20091201|2009-05-31 23:30,1,719,719.5,719,719.5,6
20091201|2009-06-01 00:00,1,719.75,720.5,719.75,720.5,8
20091201|2009-06-01 00:30,1,720.75,721,720.75,721,4
20091201|2009-06-01 01:00,1,721.25,721.25,721.25,721.25,1
20091201|2009-06-01 02:00,1,721.25,722.25,721.25,722.25,9
20091201|2009-06-01 03:00,1,722.5,722.5,722.5,722.5,2
20091201|2009-06-01 03:30,1,722.75,724.5,722.75,724.5,16
20091201|2009-06-01 04:00,1,724,724,724,724,2
20091201|2009-06-01 04:30,1,723.75,723.75,723.75,723.75,1
20091201|2009-06-01 05:30,1,724.5,724.75,724.5,724.75,4
20091201|2009-06-01 09:30,1,726,735.25,726,735.25,1029
20091201|2009-06-01 10:00,1,735.5,743,735.5,741.75,456
20091201|2009-06-01 10:30,1,741.5,747,741,747,301
20091201|2009-06-01 11:00,1,746.5,751.75,745.5,748.75,270
20091201|2009-06-01 11:30,1,750,753.5,745,746,212
20091201|2009-06-01 12:00,1,746.5,752.5,746.25,751.5,208
20091201|2009-06-01 12:30,1,751.5,751.5,741.75,747.5,246
20091201|2009-06-01 13:00,1,744.25,752.5,744,752.5,158
20091201|2009-06-01 18:00,2,748,750,747.5,748.25,5
20091201|2009-06-01 19:30,2,745,745,745,745,1
20091201|2009-06-01 22:00,2,750,750,750,750,7
20091201|2009-06-01 23:30,2,748.25,748.25,748.25,748.25,1
20091201|2009-06-02 04:00,2,743.75,743.75,743.5,743.5,5
20091201|2009-06-02 05:30,2,743.25,743.25,743.25,743.25,2
20091201|2009-06-02 09:30,2,746,747.25,740.5,744,602
20091201|2009-06-02 10:00,2,742.25,743.25,740,741.25,313
20091201|2009-06-02 10:30,2,741.25,745.5,740,745.5,253
20091201|2009-06-02 11:00,2,746.5,747.75,738.5,739.5,245
20091201|2009-06-02 11:30,2,740,741.75,738.75,741.5,126
20091201|2009-06-02 12:00,2,742,742.25,739,739,90
20091201|2009-06-02 12:30,2,738.75,744,736.25,742.75,241
20091201|2009-06-02 13:00,2,743,749.25,743,748.25,25
20091201|2009-06-02 18:00,3,746,746,743.75,744.5,28
20091201|2009-06-02 19:30,3,744.25,744.25,744.25,744.25,2
20091201|2009-06-03 01:30,3,744.25,744.25,744.25,744.25,2
20091201|2009-06-03 02:30,3,742.5,742.5,742.5,742.5,2
20091201|2009-06-03 09:30,3,738.25,738.25,723.5,727.5,344
20091201|2009-06-03 10:00,3,726.75,728,722.75,723.75,67
20091201|2009-06-03 10:30,3,723.75,723.75,712.75,714.75,203
20091201|2009-06-03 11:00,3,715.25,715.5,707.75,708.25,254
20091201|2009-06-03 11:30,3,708.5,709.5,699.75,704.75,133
20091201|2009-06-03 12:00,3,703.75,705,697.75,702,176
20091201|2009-06-03 12:30,3,701.5,701.5,695.75,696.5,195
20091201|2009-06-03 13:00,3,696.75,699.25,696.75,698.25,86
20091201|2009-06-03 18:00,4,699.25,699.25,696.75,696.75,11
20091201|2009-06-03 21:00,4,701.25,701.25,701.25,701.25,5
20091201|2009-06-03 22:30,4,701.25,701.25,701.25,701.25,15
20091201|2009-06-03 23:00,4,701.25,701.25,701.25,701.25,10
20091201|2009-06-03 23:30,4,701.25,701.25,701.25,701.25,10
20091201|2009-06-04 04:30,4,709,709.5,709,709.5,20
20091201|2009-06-04 09:30,4,710.5,716.75,708.5,715.5,424
20091201|2009-06-04 10:00,4,720,721,715.75,717.5,24
20091201|2009-06-04 10:30,4,717,720.25,717,720.25,34
20091201|2009-06-04 11:00,4,719.25,719.75,718,718,125
20091201|2009-06-04 11:30,4,719.25,719.25,717.75,718.25,23
20091201|2009-06-04 12:00,4,718,722.75,718,722.5,26
20091201|2009-06-04 12:30,4,721.75,722,719,721.25,20
20091201|2009-06-04 13:00,4,719.75,720,713.25,716.5,111
20091201|2009-06-04 18:00,5,718.5,719.5,718.5,719.5,5
20091201|2009-06-04 18:30,5,713.25,713.25,713.25,713.25,10
20091201|2009-06-04 19:30,5,715.25,715.25,715.25,715.25,6
20091201|2009-06-04 20:00,5,715.75,715.75,715.75,715.75,3
20091201|2009-06-04 20:30,5,716.25,718.75,716.25,718.75,17
20091201|2009-06-04 23:00,5,717,717,717,717,1
20091201|2009-06-05 05:30,5,713.75,713.75,713.75,713.75,1
20091201|2009-06-05 09:30,5,704.75,708.5,704.5,706.75,419
20091201|2009-06-05 10:00,5,707.25,710.5,706.75,707,190
20091201|2009-06-05 10:30,5,707.5,708,707.5,708,8
20091201|2009-06-05 11:00,5,708.25,708.25,704.5,706,64
20091201|2009-06-05 11:30,5,706.75,707.25,705.75,706.5,102
20091201|2009-06-05 12:00,5,705.5,709.25,704.75,705,127
20091201|2009-06-05 12:30,5,705,709.25,704,708,249
20091201|2009-06-05 13:00,5,708,708.25,702.5,704.75,121
20091201|2009-06-07 18:00,8,702.5,703.5,700,700,12
20091201|2009-06-07 22:30,8,704,704,704,704,2
20091201|2009-06-08 03:00,8,695,695,694.5,694.5,11
20091201|2009-06-08 04:30,8,690,690,690,690,2
20091201|2009-06-08 05:00,8,690,690,690,690,2
20091201|2009-06-08 09:30,8,690.5,696,686.75,687.5,230
20091201|2009-06-08 10:00,8,687.5,689.25,684,686.25,416
20091201|2009-06-08 10:30,8,685,688.75,685,687.5,103
20091201|2009-06-08 11:00,8,687.5,687.5,682.25,684,57
20091201|2009-06-08 11:30,8,683,683.75,681.75,682,172
20091201|2009-06-08 12:00,8,682,683,679.75,679.75,106
20091201|2009-06-08 12:30,8,679.5,679.5,676,677,145
20091201|2009-06-08 13:00,8,680.75,683.25,677.5,678.25,171
20091201|2009-06-08 18:00,9,680.75,682.5,680.75,682.5,4
20091201|2009-06-08 21:30,9,683.25,683.25,683,683,3
20091201|2009-06-08 22:00,9,683,683,683,683,12
20091201|2009-06-08 22:30,9,682,682,682,682,2
20091201|2009-06-08 23:30,9,682,682,682,682,1
20091201|2009-06-09 03:00,9,688.5,688.5,688.5,688.5,1
20091201|2009-06-09 04:30,9,688.5,688.75,688.5,688.75,13
20091201|2009-06-09 05:00,9,688.5,688.5,688.5,688.5,8
20091201|2009-06-09 05:30,9,687.5,687.5,687.25,687.5,20
20091201|2009-06-09 09:30,9,687.75,691.5,682,691.5,473
20091201|2009-06-09 10:00,9,692,692.25,687.75,689,168
20091201|2009-06-09 10:30,9,689.25,692.5,689,692.5,27
20091201|2009-06-09 11:00,9,692.25,695,690.5,694.75,76
20091201|2009-06-09 11:30,9,693.25,694,692.25,692.5,80
20091201|2009-06-09 12:00,9,691.75,692,688,689.5,81
20091201|2009-06-09 12:30,9,689.5,695.5,689.5,694.5,116
20091201|2009-06-09 13:00,9,694.5,694.75,688.75,691.75,104
20091201|2009-06-09 18:30,10,691.5,691.5,690,690,3
20091201|2009-06-10 00:00,10,688.5,688.5,688.5,688.5,1
20091201|2009-06-10 03:30,10,690.75,691,690.75,691,6
20091201|2009-06-10 04:30,10,691.25,691.75,691.25,691.75,5
20091201|2009-06-10 05:00,10,691.75,691.75,691.75,691.75,2
20091201|2009-06-10 05:30,10,693.25,693.25,693.25,693.25,5
20091201|2009-06-10 09:30,10,691.25,693.25,678,680.25,560
20091201|2009-06-10 10:00,10,679,680.75,673.75,677.5,312
20091201|2009-06-10 10:30,10,677.5,680.25,676.75,678,232
20091201|2009-06-10 11:00,10,677.5,677.5,676,676,24
20091201|2009-06-10 11:30,10,675,676,673.75,675,108
20091201|2009-06-10 12:00,10,675.5,675.5,673.25,673.25,286
20091201|2009-06-10 12:30,10,673.5,674,671.25,673.5,310
20091201|2009-06-10 13:00,10,674.25,674.75,671.75,672.5,311
20091201|2009-06-10 19:00,11,677.25,677.25,677.25,677.25,6
20091201|2009-06-11 02:30,11,681,681,681,681,1
20091201|2009-06-11 09:30,11,679,684.25,677,680,234
20091201|2009-06-11 10:00,11,680.5,681,679,681,42
20091201|2009-06-11 10:30,11,681,683.25,680,682,46
20091201|2009-06-11 11:00,11,681.75,681.75,674.5,677.25,90
20091201|2009-06-11 11:30,11,676.5,676.5,675,676,41
20091201|2009-06-11 12:00,11,680,681,673.5,674.25,124
20091201|2009-06-11 12:30,11,673,673.25,666.75,672.5,372
20091201|2009-06-11 13:00,11,673,674.5,670.25,671,220
20091201|2009-06-12 03:00,12,667.5,670.5,667.5,670.5,19
20091201|2009-06-12 03:30,12,669.25,669.25,669.25,669.25,1
20091201|2009-06-12 04:30,12,666.25,666.25,664.75,666.25,36
20091201|2009-06-12 05:00,12,664.75,664.75,664.75,664.75,25
20091201|2009-06-12 05:30,12,665.5,665.5,665.5,665.5,10
20091201|2009-06-12 09:30,12,662.75,665.5,654.75,657,584
20091201|2009-06-12 10:00,12,658,660.5,658,659,133
20091201|2009-06-12 10:30,12,659,663,659,661.75,41
20091201|2009-06-12 11:00,12,662.25,663,658.5,658.5,48
20091201|2009-06-12 11:30,12,658.75,659,658,658.75,180
20091201|2009-06-12 12:00,12,659,660.5,659,660.5,29
20091201|2009-06-12 12:30,12,661.25,663.5,660,662,206
20091201|2009-06-12 13:00,12,662.25,666.5,661.25,665.5,179
20091201|2009-06-15 02:00,15,658,658,658,658,1
20091201|2009-06-15 03:00,15,656.75,656.75,654.5,654.5,3
20091201|2009-06-15 04:30,15,653.75,653.75,653.75,653.75,1
20091201|2009-06-15 09:30,15,650.5,656.75,648,655.75,559
20091201|2009-06-15 10:00,15,655.5,659.75,653.75,658.75,213
20091201|2009-06-15 10:30,15,658.75,659,657.75,658.25,53
20091201|2009-06-15 11:00,15,657.25,657.5,655,655,69
20091201|2009-06-15 11:30,15,654.75,656.5,654.75,656,67
20091201|2009-06-15 12:00,15,656,658.75,656,658.5,35
20091201|2009-06-15 12:30,15,658.25,659.75,656.25,659.75,381
20091201|2009-06-15 13:00,15,658.5,659,657.5,658.5,268
20091201|2009-06-15 18:00,16,655.25,662,655.25,662,15
20091201|2009-06-15 19:00,16,660.25,660.25,660.25,660.25,1
20091201|2009-06-15 20:30,16,662.25,662.25,662.25,662.25,2
20091201|2009-06-15 21:00,16,661.75,661.75,661.75,661.75,2
20091201|2009-06-16 01:30,16,662,662,662,662,5
20091201|2009-06-16 02:00,16,662,662,662,662,7
20091201|2009-06-16 02:30,16,662,662,662,662,1
20091201|2009-06-16 03:00,16,662,662,662,662,12
20091201|2009-06-16 03:30,16,662,662,662,662,11
20091201|2009-06-16 04:00,16,662.5,662.5,662.25,662.5,41
20091201|2009-06-16 05:30,16,662.5,663,662.5,663,14
20091201|2009-06-16 09:30,16,663.5,664.25,656.75,659.25,755
20091201|2009-06-16 10:00,16,658.75,660.25,655.75,656.75,148
20091201|2009-06-16 10:30,16,657,657,654,655.75,243
20091201|2009-06-16 11:00,16,655.5,655.5,650.75,652.75,248
20091201|2009-06-16 11:30,16,651.75,651.75,651,651,39
20091201|2009-06-16 12:00,16,651,651.75,648.5,650.25,138
20091201|2009-06-16 12:30,16,650,652.25,650,650.5,44
20091201|2009-06-16 13:00,16,651,651.5,649.5,649.5,62
20091201|2009-06-16 18:00,17,650,650,650,650,8
20091201|2009-06-16 19:00,17,651.25,651.5,651.25,651.5,18
20091201|2009-06-16 19:30,17,651.5,652.25,651.5,652.25,3
20091201|2009-06-16 20:30,17,650.5,650.5,650.5,650.5,6
20091201|2009-06-16 22:30,17,645.75,646.25,645.5,646.25,21
20091201|2009-06-17 00:00,17,649.5,649.5,649.25,649.25,3
20091201|2009-06-17 00:30,17,649.25,649.25,649.25,649.25,5
20091201|2009-06-17 02:00,17,649.25,649.25,649.25,649.25,5
20091201|2009-06-17 02:30,17,649.25,649.25,649.25,649.25,1
20091201|2009-06-17 03:00,17,649.25,649.25,649.25,649.25,49
20091201|2009-06-17 04:00,17,648.75,648.75,648.75,648.75,1
20091201|2009-06-17 09:30,17,645,647.75,640.5,646.5,1251
20091201|2009-06-17 10:00,17,646.75,654.75,646.75,654.75,320
20091201|2009-06-17 10:30,17,654.5,654.5,649.5,649.5,209
20091201|2009-06-17 11:00,17,649.25,652.75,649,652.75,142
20091201|2009-06-17 11:30,17,652.25,652.5,649.25,649.25,90
20091201|2009-06-17 12:00,17,650.75,651.25,647.25,650.25,79
20091201|2009-06-17 12:30,17,650,650.75,647.25,647.5,50
20091201|2009-06-17 13:00,17,647.5,651,647.5,649.25,191
20091201|2009-06-17 19:30,18,652,652,652,652,12
20091201|2009-06-17 22:00,18,651.75,651.75,651.75,651.75,2
20091201|2009-06-17 23:30,18,650,650,649.25,649.25,2
20091201|2009-06-18 00:00,18,650,650,650,650,3
20091201|2009-06-18 00:30,18,650,650,650,650,2
20091201|2009-06-18 02:00,18,650,650,650,650,19
20091201|2009-06-18 03:00,18,650,650,650,650,2
20091201|2009-06-18 03:30,18,650,650,650,650,36
20091201|2009-06-18 05:30,18,650.5,650.5,650.5,650.5,2
20091201|2009-06-18 09:30,18,649,651,641.25,642,994
20091201|2009-06-18 10:00,18,642.25,645,642.25,645,273
20091201|2009-06-18 10:30,18,645,648,645,647,138
20091201|2009-06-18 11:00,18,647,647.75,643.75,645.5,249
20091201|2009-06-18 11:30,18,645,646.25,644,646,117
20091201|2009-06-18 12:00,18,645.25,645.75,644.75,645.25,66
20091201|2009-06-18 12:30,18,645.5,648.25,645.25,648,94
20091201|2009-06-18 13:00,18,648,648,644.75,646.25,79
20091201|2009-06-18 18:00,19,645,646,645,646,2
20091201|2009-06-18 23:00,19,646.75,646.75,646.75,646.75,1
20091201|2009-06-19 09:30,19,646,649.25,642.75,644.75,869
20091201|2009-06-19 10:00,19,644.25,645.5,643.75,644.75,87
20091201|2009-06-19 10:30,19,645,646.75,643.5,645.5,233
20091201|2009-06-19 11:00,19,645.5,645.5,643.5,644.5,15
20091201|2009-06-19 11:30,19,644.25,644.75,641.75,643.5,130
20091201|2009-06-19 12:00,19,642.5,643.75,642.25,643.5,59
20091201|2009-06-19 12:30,19,642.5,643,640.5,642.75,203
20091201|2009-06-19 13:00,19,641.5,642.75,639.75,640,211
20091201|2009-06-21 22:30,22,637.5,637.5,637.5,637.5,2
20091201|2009-06-22 02:30,22,637.5,637.5,637.5,637.5,6
20091201|2009-06-22 03:30,22,637,637,635.5,635.5,31
20091201|2009-06-22 04:00,22,635.5,635.5,635.5,635.5,21
20091201|2009-06-22 04:30,22,635.5,635.5,634.75,634.75,76
20091201|2009-06-22 05:00,22,634.75,634.75,634.75,634.75,16
20091201|2009-06-22 05:30,22,634.5,634.5,634,634,69
20091201|2009-06-22 09:30,22,633,633.5,629.75,630.75,455
20091201|2009-06-22 10:00,22,630.75,632.75,630.75,631.5,119
20091201|2009-06-22 10:30,22,631.5,632.5,629.5,629.75,105
20091201|2009-06-22 11:00,22,629.75,630.25,629.25,629.75,150
20091201|2009-06-22 11:30,22,630,631.25,629.5,630.75,46
20091201|2009-06-22 12:00,22,630.5,630.75,629,630.5,105
20091201|2009-06-22 12:30,22,631.5,635,631.5,633.75,263
20091201|2009-06-22 13:00,22,634.5,634.5,630.75,632,249
20091201|2009-06-22 18:00,23,629.75,632,629.75,632,12
20091201|2009-06-22 18:30,23,630.25,631,628.75,631,34
20091201|2009-06-22 21:00,23,629.25,630.5,629,629,4
20091201|2009-06-22 21:30,23,629,629,629,629,3
20091201|2009-06-22 22:00,23,628.75,628.75,628.75,628.75,2
20091201|2009-06-22 22:30,23,628.25,629.75,628.25,629.75,3
20091201|2009-06-22 23:00,23,629.75,630,629.75,630,11
20091201|2009-06-22 23:30,23,632,634,632,634,5
20091201|2009-06-23 00:00,23,636,636,636,636,1
20091201|2009-06-23 01:30,23,632.5,632.5,632.5,632.5,2
20091201|2009-06-23 02:30,23,633.5,633.5,633.5,633.5,3
20091201|2009-06-23 03:30,23,633.5,633.5,633.5,633.5,1
20091201|2009-06-23 05:00,23,634.25,634.25,634.25,634.25,11
20091201|2009-06-23 09:30,23,633,633,627.75,630.25,488
20091201|2009-06-23 10:00,23,630.75,630.75,628.5,630.5,203
20091201|2009-06-23 10:30,23,629.75,633,629.75,631.5,71
20091201|2009-06-23 11:00,23,631.5,633.5,630.25,632.75,260
20091201|2009-06-23 11:30,23,633.5,635.5,633.25,634.75,122
20091201|2009-06-23 12:00,23,634.25,635.25,629,629,59
20091201|2009-06-23 12:30,23,629,631.5,629,629.25,104
20091201|2009-06-23 13:00,23,629,631,628.75,629.75,163
20091201|2009-06-23 18:00,24,630,631.25,630,631.25,39
20091201|2009-06-23 18:30,24,631.25,631.25,631.25,631.25,1
20091201|2009-06-23 19:00,24,631.25,631.25,631.25,631.25,2
20091201|2009-06-23 19:30,24,630.5,630.5,629,629,23
20091201|2009-06-23 20:00,24,629,629,629,629,1
20091201|2009-06-23 20:30,24,628,628,628,628,5
20091201|2009-06-23 22:30,24,628,628,628,628,1
20091201|2009-06-23 23:00,24,627.5,628.5,627.5,628.5,2
20091201|2009-06-24 01:00,24,628.5,628.5,628.5,628.5,1
20091201|2009-06-24 01:30,24,628.5,629.5,628.5,629.5,11
20091201|2009-06-24 02:00,24,631.75,631.75,631.75,631.75,1
20091201|2009-06-24 02:30,24,632.25,632.25,632.25,632.25,1
20091201|2009-06-24 03:00,24,632.25,634.5,632.25,634.5,17
20091201|2009-06-24 04:00,24,635,635,635,635,1
20091201|2009-06-24 04:30,24,634.25,634.25,634.25,634.25,8
20091201|2009-06-24 05:00,24,635,635,634.25,634.25,16
20091201|2009-06-24 05:30,24,634.5,634.75,633.25,633.25,17
20091201|2009-06-24 09:30,24,630.5,633,626.25,629.75,840
20091201|2009-06-24 10:00,24,630.25,630.25,626.5,627,231
20091201|2009-06-24 10:30,24,627,627,625.75,625.75,400
20091201|2009-06-24 11:00,24,626,626,624.75,624.75,290
20091201|2009-06-24 11:30,24,624.75,625,620.5,621.75,270
20091201|2009-06-24 12:00,24,623.5,627.5,623.5,627,119
20091201|2009-06-24 12:30,24,625.25,625.25,621.75,622.25,130
20091201|2009-06-24 13:00,24,622.25,624.75,622,623.5,478
20091201|2009-06-24 18:00,25,623.75,624.25,623.75,624.25,16
20091201|2009-06-24 18:30,25,624.25,624.25,622.75,623,45
20091201|2009-06-24 20:00,25,621.25,621.25,621.25,621.25,8
20091201|2009-06-24 21:30,25,622,622,622,622,1
20091201|2009-06-24 22:00,25,622,622,622,622,4
20091201|2009-06-24 23:30,25,624.5,624.5,624.5,624.5,1
20091201|2009-06-25 00:00,25,625.5,625.5,625.5,625.5,2
20091201|2009-06-25 00:30,25,625.25,625.25,625.25,625.25,1
20091201|2009-06-25 01:00,25,625.5,625.5,625.5,625.5,3
20091201|2009-06-25 03:30,25,621,621,620.75,620.75,3
20091201|2009-06-25 04:00,25,622.25,622.25,622.25,622.25,2
20091201|2009-06-25 05:00,25,623.25,623.25,623.25,623.25,9
20091201|2009-06-25 05:30,25,620,620,620,620,56
20091201|2009-06-25 09:30,25,619,620.5,613.5,616,580
20091201|2009-06-25 10:00,25,616,619.5,616,619,181
20091201|2009-06-25 10:30,25,619.25,622,619.25,622,69
20091201|2009-06-25 11:00,25,622,623.5,621,621.5,203
20091201|2009-06-25 11:30,25,621.5,621.5,618.5,618.75,162
20091201|2009-06-25 12:00,25,619,620,619,619,65
20091201|2009-06-25 12:30,25,618.25,619.5,617.5,618.5,132
20091201|2009-06-25 13:00,25,618.5,619.25,617.25,619.25,102
20091201|2009-06-25 18:00,26,618.75,619,618.75,619,4
20091201|2009-06-25 18:30,26,618.25,618.25,618.25,618.25,1
20091201|2009-06-25 23:30,26,618.75,618.75,618.75,618.75,7
20091201|2009-06-26 01:30,26,619.5,620,619.5,620,6
20091201|2009-06-26 02:00,26,619.75,619.75,619.75,619.75,4
20091201|2009-06-26 02:30,26,619.75,620.25,619.75,620.25,9
20091201|2009-06-26 03:00,26,620.25,620.75,620.25,620.5,7
20091201|2009-06-26 03:30,26,620,620,620,620,1
20091201|2009-06-26 04:00,26,618.5,618.5,618.5,618.5,1
20091201|2009-06-26 09:30,26,617.5,618.25,616.25,617.75,164
20091201|2009-06-26 10:00,26,618,619.5,617,617,97
20091201|2009-06-26 10:30,26,617.75,618.5,617,618,198
20091201|2009-06-26 11:00,26,618,619.25,618,618.25,94
20091201|2009-06-26 11:30,26,618.25,621,618,619.75,99
20091201|2009-06-26 12:00,26,620.25,621.25,619.5,620.25,79
20091201|2009-06-26 12:30,26,620.5,620.5,618.5,618.5,75
20091201|2009-06-26 13:00,26,618,619,616.25,616.25,152
20091201|2009-06-28 18:00,29,616,618,615.5,618,33
20091201|2009-06-28 18:30,29,620.75,620.75,620.75,620.75,1
20091201|2009-06-28 19:30,29,620.25,620.25,620,620,2
20091201|2009-06-28 20:30,29,620.5,620.5,620.5,620.5,3
20091201|2009-06-28 21:30,29,619.25,619.25,619.25,619.25,1
20091201|2009-06-28 22:00,29,619.5,619.5,619.5,619.5,1
20091201|2009-06-29 00:30,29,619.5,619.5,619.5,619.5,13
20091201|2009-06-29 01:30,29,618.75,618.75,618.25,618.25,2
20091201|2009-06-29 02:00,29,617,618,616.25,616.25,7
20091201|2009-06-29 02:30,29,615.5,619,615,616.75,6
20091201|2009-06-29 03:30,29,616.5,616.5,616.5,616.5,1
20091201|2009-06-29 04:00,29,616.75,618.25,616.75,617.25,15
20091201|2009-06-29 04:30,29,618.75,619.25,618.75,619.25,15
20091201|2009-06-29 05:00,29,619.25,619.25,619.25,619.25,1
20091201|2009-06-29 05:30,29,620.75,620.75,620.75,620.75,19
20091201|2009-06-29 09:30,29,616,620,612.25,616.25,665
20091201|2009-06-29 10:00,29,615.5,615.5,612.5,612.5,80
20091201|2009-06-29 10:30,29,612.25,612.5,610,610.75,161
20091201|2009-06-29 11:00,29,610,611.25,607.5,610.25,368
20091201|2009-06-29 11:30,29,609.75,611.5,609,610,96
20091201|2009-06-29 12:00,29,610,611.25,609.5,610,59
20091201|2009-06-29 12:30,29,609.75,613,609.25,613,60
20091201|2009-06-29 13:00,29,611.25,611.75,608,611.75,97
20091201|2009-06-29 18:00,30,608.25,610.75,608.25,610.75,15
20091201|2009-06-29 19:00,30,611.25,611.25,611.25,611.25,1
20091201|2009-06-29 20:00,30,613.5,613.5,613.5,613.5,1
20091201|2009-06-29 20:30,30,612.75,613,612.75,613,2
20091201|2009-06-29 21:30,30,614.5,614.5,614.5,614.5,1
20091201|2009-06-30 00:30,30,613.75,616.25,613.25,616.25,18
20091201|2009-06-30 01:00,30,616.25,616.25,616.25,616.25,4
20091201|2009-06-30 01:30,30,616.75,617,616.75,617,50
20091201|2009-06-30 02:00,30,614.25,614.25,614.25,614.25,4
20091201|2009-06-30 02:30,30,614.25,616.75,614.25,616.75,15
20091201|2009-06-30 03:00,30,618,618,618,618,1
20091201|2009-06-30 04:00,30,615.5,615.5,615.5,615.5,7
20091201|2009-06-30 04:30,30,614.75,615.25,614.75,615.25,4
20091201|2009-06-30 05:30,30,613.25,613.25,612,612,15
20091201|2009-06-30 09:30,30,604.5,604.5,579.5,582.5,1001
20091201|2009-06-30 10:00,30,584,592.75,584,592,370
20091201|2009-06-30 10:30,30,591.75,598.25,591.5,597.5,349
20091201|2009-06-30 11:00,30,597,597,593.75,593.75,127
20091201|2009-06-30 11:30,30,594.5,595.5,593,594.75,52
20091201|2009-06-30 12:00,30,594.75,596.5,594.75,596,72
20091201|2009-06-30 12:30,30,595.25,600.75,595,596.75,107
20091201|2009-06-30 13:00,30,597,602,586,598.75,462
20091201|2009-06-30 18:00,1,597,601.5,597,599,54
20091201|2009-06-30 18:30,1,599.5,599.5,599.5,599.5,1
20091201|2009-06-30 19:00,1,599.5,600.25,599.5,600.25,2
20091201|2009-06-30 19:30,1,599.5,599.75,598.25,598.25,3
20091201|2009-06-30 20:00,1,598.25,599.25,598,599.25,9
20091201|2009-06-30 20:30,1,598.25,598.5,597.5,597.75,32
20091201|2009-06-30 21:00,1,597,597,597,597,1
20091201|2009-06-30 21:30,1,597,597.75,597,597,7
20091201|2009-06-30 22:00,1,598,598,597.25,597.25,4
20091201|2009-06-30 23:00,1,598,598.5,598,598.5,18
20091201|2009-07-01 00:30,1,598.25,598.25,598,598,6
20091201|2009-07-01 02:00,1,600,600,600,600,13
20091201|2009-07-01 02:30,1,600,600,600,600,5
20091201|2009-07-01 03:00,1,601,601.5,601,601.5,21
20091201|2009-07-01 03:30,1,601.5,601.5,601.5,601.5,17
20091201|2009-07-01 04:30,1,602.5,602.5,602.5,602.5,47
20091201|2009-07-01 05:00,1,602.5,602.75,602.5,602.75,16
20091201|2009-07-01 05:30,1,602.5,602.5,602.5,602.5,8
20091201|2009-07-01 06:00,1,602.5,602.75,602.25,602.25,16
20091201|2009-07-01 06:30,1,602.5,602.5,602.5,602.5,13
20091201|2009-07-01 07:00,1,602.5,602.5,602.5,602.5,15
20091201|2009-07-01 09:30,1,601.5,601.5,592.5,592.5,595
20091201|2009-07-01 10:00,1,592.5,593.5,587.25,587.5,360
20091201|2009-07-01 10:30,1,587.25,588.75,585,588.75,192
20091201|2009-07-01 11:00,1,588.75,589.25,587,587.25,164
20091201|2009-07-01 11:30,1,587,589,586.5,587.5,45
20091201|2009-07-01 12:00,1,588.25,590.5,587.5,587.5,11
20091201|2009-07-01 12:30,1,586.75,591,586.75,590.5,115
20091201|2009-07-01 13:00,1,590.25,592.5,587.75,591,223
20091201|2009-07-01 18:00,2,590,595.25,590,595.25,26
20091201|2009-07-01 19:00,2,594,594,593.75,593.75,6
20091201|2009-07-01 20:00,2,591,591,591,591,1
20091201|2009-07-01 21:30,2,592,592,592,592,1
20091201|2009-07-01 23:00,2,592,592,592,592,1
20091201|2009-07-01 23:30,2,591.75,591.75,591.75,591.75,1
20091201|2009-07-02 00:30,2,593.25,594.5,593.25,594.5,6
20091201|2009-07-02 01:00,2,594.5,594.5,594.5,594.5,1
20091201|2009-07-02 02:30,2,594.5,594.75,593.5,593.5,9
20091201|2009-07-02 04:00,2,593.75,593.75,593.5,593.5,5
20091201|2009-07-02 04:30,2,594.25,594.25,593,593,14
20091201|2009-07-02 05:00,2,592,592,589.5,589.5,29
20091201|2009-07-02 05:30,2,589,589,589,589,2
20091201|2009-07-02 06:30,2,589.5,590,589.5,589.5,16
20091201|2009-07-02 07:00,2,589,589,587.25,587.5,19
20091201|2009-07-02 09:30,2,582.5,590.25,582.5,586.25,332
20091201|2009-07-02 10:00,2,585.75,586.5,583.75,584.25,88
20091201|2009-07-02 10:30,2,584.25,584.25,581.25,582.5,91
20091201|2009-07-02 11:00,2,582,583.5,581.75,582,61
20091201|2009-07-02 11:30,2,582,585,581.5,584.5,66
20091201|2009-07-02 12:00,2,584.5,587.75,584.5,587.75,114
20091201|2009-07-02 12:30,2,587.75,587.75,585,586.25,116
20091201|2009-07-02 13:00,2,585.5,585.5,580,580,192
20091201|2009-07-05 18:00,6,580.75,582.25,580.75,580.75,11
20091201|2009-07-05 19:00,6,580,580,579.75,579.75,3
20091201|2009-07-05 20:00,6,579.25,579.25,578.25,578.25,4
20091201|2009-07-05 21:00,6,578.25,578.25,578.25,578.25,1
20091201|2009-07-05 21:30,6,578,578,578,578,1
20091201|2009-07-05 23:00,6,579.5,579.5,579.5,579.5,1
20091201|2009-07-06 02:00,6,578.25,578.25,578.25,578.25,2
20091201|2009-07-06 02:30,6,578,578,578,578,1
20091201|2009-07-06 03:00,6,577.75,577.75,576.5,576.5,6
20091201|2009-07-06 04:30,6,575.75,575.75,575,575,21
20091201|2009-07-06 05:00,6,574.25,574.25,574.25,574.25,1
20091201|2009-07-06 06:00,6,575.25,575.25,575,575,3
20091201|2009-07-06 07:00,6,576,576,576,576,4
20091201|2009-07-06 09:30,6,574.75,578.75,570.5,575.25,608
20091201|2009-07-06 10:00,6,575.5,576.5,575.25,575.5,188
20091201|2009-07-06 10:30,6,575.5,576.75,574.75,574.75,115
20091201|2009-07-06 11:00,6,575,575.75,574.5,575,39
20091201|2009-07-06 11:30,6,574.75,575,571,571.25,56
20091201|2009-07-06 12:00,6,571.5,574.75,571,572.25,84
20091201|2009-07-06 12:30,6,572.25,574,572,572.5,62
20091201|2009-07-06 13:00,6,572.25,572.25,567.5,567.5,357
20091201|2009-07-06 18:00,7,567.5,572.25,567.5,571.5,35
20091201|2009-07-06 18:30,7,571.5,571.5,571.5,571.5,1
20091201|2009-07-06 19:00,7,571.5,571.5,571.5,571.5,1
20091201|2009-07-06 19:30,7,572,572,572,572,1
20091201|2009-07-06 21:00,7,572.75,572.75,572.75,572.75,1
20091201|2009-07-06 21:30,7,572.75,572.75,572.75,572.75,2
20091201|2009-07-06 23:30,7,572.75,572.75,572.75,572.75,1
20091201|2009-07-07 00:00,7,572.75,572.75,572.75,572.75,2
20091201|2009-07-07 03:30,7,572.25,573,571.75,573,21
20091201|2009-07-07 04:00,7,573,573.25,573,573.25,13
20091201|2009-07-07 04:30,7,573.25,573.25,573.25,573.25,1
20091201|2009-07-07 05:00,7,573.25,574.75,573.25,574.75,28
20091201|2009-07-07 05:30,7,574.25,574.25,574,574,5
20091201|2009-07-07 06:00,7,573.25,573.25,573.25,573.25,1
20091201|2009-07-07 06:30,7,572.25,574.5,572.25,574.5,13
20091201|2009-07-07 09:30,7,568,572.5,565.75,569.5,439
20091201|2009-07-07 10:00,7,569.5,569.5,567,568.25,218
20091201|2009-07-07 10:30,7,568.25,569.5,565.5,565.5,135
20091201|2009-07-07 11:00,7,566.25,567.5,564.25,565,184
20091201|2009-07-07 11:30,7,565.25,569.25,562.75,567.75,422
20091201|2009-07-07 12:00,7,567.5,570.75,566.75,569,146
20091201|2009-07-07 12:30,7,569,571,564.75,565.25,225
20091201|2009-07-07 13:00,7,565.75,566,561,561.5,111
20091201|2009-07-07 18:00,8,560.75,561,560.5,560.5,22
20091201|2009-07-07 18:30,8,561,561,561,561,1
20091201|2009-07-07 19:00,8,561,561,561,561,2
20091201|2009-07-07 20:30,8,561.5,562.75,561.5,562.75,15
20091201|2009-07-07 23:00,8,562.75,563.25,562.75,563.25,2
20091201|2009-07-08 01:30,8,561.25,561.25,561.25,561.25,1
20091201|2009-07-08 02:00,8,562.5,562.75,562.5,562.75,16
20091201|2009-07-08 03:00,8,563.25,564,563.25,564,10
20091201|2009-07-08 04:00,8,565.75,565.75,565.5,565.75,11
20091201|2009-07-08 05:00,8,566.5,566.5,566.5,566.5,1
20091201|2009-07-08 06:00,8,562,562,562,562,6
20091201|2009-07-08 06:30,8,562.25,562.25,562.25,562.25,4
20091201|2009-07-08 09:30,8,560.25,570.25,560.25,568.25,289
20091201|2009-07-08 10:00,8,568.25,568.5,563,563,188
20091201|2009-07-08 10:30,8,563,564.5,562,563.75,109
20091201|2009-07-08 11:00,8,563,563.5,561.75,563,80
20091201|2009-07-08 11:30,8,562.75,566.5,562.25,565,131
20091201|2009-07-08 12:00,8,565,567,564.75,566.25,148
20091201|2009-07-08 12:30,8,566.5,567.75,563.5,563.75,171
20091201|2009-07-08 13:00,8,563.75,564.25,561.5,564.25,176
20091201|2009-07-08 18:00,9,563,568.25,563,568.25,39
20091201|2009-07-08 19:00,9,567.5,567.5,567.5,567.5,2
20091201|2009-07-08 20:00,9,568,568,568,568,5
20091201|2009-07-08 20:30,9,567,567,567,567,13
20091201|2009-07-08 21:00,9,567,567,566.5,567,8
20091201|2009-07-08 22:00,9,567.75,567.75,567.75,567.75,1
20091201|2009-07-08 23:00,9,567.75,568,567.75,568,22
20091201|2009-07-08 23:30,9,567.75,568,567.75,568,11
20091201|2009-07-09 01:00,9,568,568,568,568,5
20091201|2009-07-09 01:30,9,568,568,568,568,23
20091201|2009-07-09 02:00,9,568,568,568,568,7
20091201|2009-07-09 02:30,9,568.5,568.75,568.5,568.5,22
20091201|2009-07-09 03:00,9,568.75,569,568,568,40
20091201|2009-07-09 03:30,9,569,569.25,569,569.25,18
20091201|2009-07-09 04:00,9,569.5,569.75,568,569.75,52
20091201|2009-07-09 04:30,9,569.75,571,569.75,571,71
20091201|2009-07-09 05:00,9,571,571,571,571,11
20091201|2009-07-09 06:00,9,570.25,570.5,570,570.5,72
20091201|2009-07-09 06:30,9,568.25,568.5,568.25,568.5,3
20091201|2009-07-09 07:00,9,568,568,566.75,566.75,50
20091201|2009-07-09 09:30,9,566,575.5,566,570.5,1225
20091201|2009-07-09 10:00,9,570.75,570.75,568.5,569,264
20091201|2009-07-09 10:30,9,569.25,572,568.5,569.5,186
20091201|2009-07-09 11:00,9,569.5,570,569,569.5,150
20091201|2009-07-09 11:30,9,570,571,569,570,214
20091201|2009-07-09 12:00,9,570.5,570.75,569,570.25,109
20091201|2009-07-09 12:30,9,570.75,573.75,569.75,570,126
20091201|2009-07-09 13:00,9,570.25,570.5,567.5,568,176
20091201|2009-07-09 18:00,10,568.5,569,568.5,569,5
20091201|2009-07-09 20:30,10,568.5,568.5,568.5,568.5,3
20091201|2009-07-09 21:00,10,568.5,568.5,568.5,568.5,4
20091201|2009-07-09 21:30,10,568,568,568,568,5
20091201|2009-07-09 22:00,10,568,568.5,568,568.5,7
20091201|2009-07-10 00:30,10,567.75,567.75,567.5,567.5,2
20091201|2009-07-10 02:00,10,568.75,568.75,568.5,568.5,25
20091201|2009-07-10 02:30,10,568.5,568.75,568.5,568.75,35
20091201|2009-07-10 03:00,10,568.75,569.5,568.75,569.5,41
20091201|2009-07-10 04:30,10,569.5,569.5,569.5,569.5,12
20091201|2009-07-10 06:00,10,566.75,566.75,566.5,566.5,12
20091201|2009-07-10 07:00,10,566,566,563.75,563.75,39
20091201|2009-07-10 09:30,10,561.5,565.5,561.5,564.25,282
20091201|2009-07-10 10:00,10,563.25,564,562.5,563.25,183
20091201|2009-07-10 10:30,10,563,567,563,564.75,103
20091201|2009-07-10 11:00,10,564.75,566.25,564.5,565.5,126
20091201|2009-07-10 11:30,10,566,567.5,565,565.75,130
20091201|2009-07-10 12:00,10,566.75,566.75,564.5,564.75,72
20091201|2009-07-10 12:30,10,564.75,566,564.5,566,107
20091201|2009-07-10 13:00,10,565,565.5,564,564.5,97
20091201|2009-07-12 18:00,13,564.25,570.75,564.25,570.5,19
20091201|2009-07-12 18:30,13,570,571,570,571,9
20091201|2009-07-12 21:30,13,568.5,568.5,568.5,568.5,2
20091201|2009-07-12 23:30,13,567,567,567,567,3
20091201|2009-07-13 00:00,13,567,567,567,567,2
20091201|2009-07-13 00:30,13,566,566,566,566,2
20091201|2009-07-13 01:30,13,565.5,565.5,564.25,564.25,11
20091201|2009-07-13 04:30,13,564.5,564.5,564.5,564.5,3
20091201|2009-07-13 05:30,13,564.5,564.5,564.5,564.5,2
20091201|2009-07-13 06:30,13,563.5,563.5,563.25,563.25,2
20091201|2009-07-13 07:00,13,564.25,564.25,564.25,564.25,1
20091201|2009-07-13 09:30,13,564,571.25,562.75,571.25,409
20091201|2009-07-13 10:00,13,571.5,571.75,568.5,571.5,147
20091201|2009-07-13 10:30,13,572,581,572,578.75,376
20091201|2009-07-13 11:00,13,579.25,581,578.25,581,116
20091201|2009-07-13 11:30,13,581,588,581,586.5,564
20091201|2009-07-13 12:00,13,586,588,584.25,584.25,453
20091201|2009-07-13 12:30,13,585.25,590,584.75,587.5,219
20091201|2009-07-13 13:00,13,587.5,589,586.5,587.5,401
20091201|2009-07-13 18:00,14,586,588,586,587.5,53
20091201|2009-07-13 18:30,14,587,587,587,587,4
20091201|2009-07-13 20:00,14,587.5,587.5,587,587,3
20091201|2009-07-13 20:30,14,586.75,586.75,586.75,586.75,1
20091201|2009-07-13 21:00,14,586.75,586.75,586.25,586.25,5
20091201|2009-07-13 23:00,14,586.75,586.75,586.75,586.75,1
20091201|2009-07-13 23:30,14,587,587,587,587,2
20091201|2009-07-14 01:00,14,588,588,588,588,2
20091201|2009-07-14 01:30,14,588.25,588.25,588.25,588.25,10
20091201|2009-07-14 04:30,14,587,587,587,587,1
20091201|2009-07-14 05:00,14,587.5,589,587.5,589,50
20091201|2009-07-14 05:30,14,588.5,589,588,588,34
20091201|2009-07-14 06:00,14,587,588,586.5,588,11
20091201|2009-07-14 06:30,14,588,588.75,588,588.25,12
20091201|2009-07-14 09:30,14,586.75,588,577,577.25,456
20091201|2009-07-14 10:00,14,577.5,579.25,576,579,298
20091201|2009-07-14 10:30,14,579,580.5,578.25,578.5,232
20091201|2009-07-14 11:00,14,578.5,579,578,578.5,168
20091201|2009-07-14 11:30,14,578.5,578.5,575,576,154
20091201|2009-07-14 12:00,14,575.5,575.5,572.25,573.25,78
20091201|2009-07-14 12:30,14,574,575.75,573.75,575.25,155
20091201|2009-07-14 13:00,14,574.5,576.25,574.5,575,88
20091201|2009-07-14 18:00,15,574.5,574.5,573.75,574,13
20091201|2009-07-14 18:30,15,574.5,574.5,574,574,3
20091201|2009-07-14 19:30,15,574,574,574,574,1
20091201|2009-07-14 20:00,15,574.75,575,574.75,575,10
20091201|2009-07-14 20:30,15,575.25,575.5,575.25,575.5,2
20091201|2009-07-14 22:00,15,576,576,576,576,2
20091201|2009-07-15 02:00,15,576,576,576,576,1
20091201|2009-07-15 03:00,15,577,578.25,577,578.25,9
20091201|2009-07-15 03:30,15,579,581,579,581,44
20091201|2009-07-15 04:00,15,580.5,581.25,580.5,581.25,3
20091201|2009-07-15 04:30,15,581.5,583.5,581.5,583.5,17
20091201|2009-07-15 05:00,15,582.75,584,582.75,583.5,71
20091201|2009-07-15 05:30,15,583.5,583.5,583.5,583.5,4
20091201|2009-07-15 06:00,15,583.5,584.25,583.5,584.25,5
20091201|2009-07-15 06:30,15,582.25,582.25,581.25,581.25,28
20091201|2009-07-15 07:00,15,581.25,581.25,580.25,581.25,50
20091201|2009-07-15 09:30,15,580.25,592,580.25,589.25,1200
20091201|2009-07-15 10:00,15,589.5,590.75,588,588,514
20091201|2009-07-15 10:30,15,587.75,588,583.75,586.5,150
20091201|2009-07-15 11:00,15,586.5,586.75,580.5,581,153
20091201|2009-07-15 11:30,15,581,582.75,577.75,577.75,212
20091201|2009-07-15 12:00,15,577.75,579,575.5,576,224
20091201|2009-07-15 12:30,15,576.5,580,573.75,576.25,291
20091201|2009-07-15 13:00,15,576.5,578,575.25,577.75,361
20091201|2009-07-15 18:00,16,576.5,578,576.5,578,37
20091201|2009-07-15 18:30,16,577.75,577.75,577.75,577.75,3
20091201|2009-07-15 19:00,16,577.75,577.75,577.75,577.75,1
20091201|2009-07-15 19:30,16,577.75,579,577.75,579,2
20091201|2009-07-15 20:00,16,579.25,579.25,579.25,579.25,2
20091201|2009-07-15 21:30,16,578.5,578.5,578.5,578.5,2
20091201|2009-07-16 03:00,16,579,579,579,579,3
20091201|2009-07-16 03:30,16,579,579,576,576,28
20091201|2009-07-16 04:00,16,575,575,574.25,574.25,7
20091201|2009-07-16 04:30,16,574,574,574,574,1
20091201|2009-07-16 05:00,16,573.25,573.5,573.25,573.5,10
20091201|2009-07-16 05:30,16,573.5,573.5,573.5,573.5,13
20091201|2009-07-16 06:00,16,573.5,573.5,573.5,573.5,40
20091201|2009-07-16 06:30,16,573.5,574,573.5,573.5,40
20091201|2009-07-16 07:00,16,573.5,573.5,573.25,573.25,24
20091201|2009-07-16 09:30,16,573.25,586.5,572.5,585.75,639
20091201|2009-07-16 10:00,16,585.75,590,583,583.5,228
20091201|2009-07-16 10:30,16,584,584,579.5,584,176
20091201|2009-07-16 11:00,16,582,585.5,582,584.75,175
20091201|2009-07-16 11:30,16,584.5,585.25,581.5,582.5,161
20091201|2009-07-16 12:00,16,583,584.5,582,583,127
20091201|2009-07-16 12:30,16,582.75,583.5,577.75,577.75,251
20091201|2009-07-16 13:00,16,578.5,578.5,573.5,576.25,436
20091201|2009-07-16 18:00,17,575,576,575,575.25,21
20091201|2009-07-16 18:30,17,577,577,577,577,1
20091201|2009-07-16 20:00,17,576,576,576,576,3
20091201|2009-07-16 20:30,17,576.25,576.5,576.25,576.5,4
20091201|2009-07-16 21:30,17,577,577,577,577,5
20091201|2009-07-16 22:00,17,576.25,576.25,576.25,576.25,3
20091201|2009-07-16 23:00,17,577,577.25,577,577.25,6
20091201|2009-07-17 00:00,17,579.5,580.25,578.5,580.25,12
20091201|2009-07-17 00:30,17,580.75,580.75,580.75,580.75,4
20091201|2009-07-17 01:00,17,580,580,579.25,579.25,5
20091201|2009-07-17 02:30,17,581,581,581,581,2
20091201|2009-07-17 03:00,17,581,582,581,582,2
20091201|2009-07-17 03:30,17,583,583,583,583,1
20091201|2009-07-17 04:00,17,582.75,582.75,582.25,582.25,6
20091201|2009-07-17 06:00,17,583.25,583.25,583.25,583.25,1
20091201|2009-07-17 06:30,17,582,582,582,582,1
20091201|2009-07-17 07:00,17,581,581.75,581,581.75,5
20091201|2009-07-17 09:30,17,580,581.25,571.25,572,608
20091201|2009-07-17 10:00,17,572.75,577.25,572.75,576.75,147
20091201|2009-07-17 10:30,17,576.25,582.5,576.25,582.5,208
20091201|2009-07-17 11:00,17,582.5,590.75,581.75,588.25,931
20091201|2009-07-17 11:30,17,588.25,589.75,585,585.5,236
20091201|2009-07-17 12:00,17,586,588,583.5,585.75,131
20091201|2009-07-17 12:30,17,585,588,584,587.25,81
20091201|2009-07-17 13:00,17,586.75,586.75,581.75,583.25,236
20091201|2009-07-19 18:00,20,583.25,585,583.25,585,31
20091201|2009-07-19 20:00,20,584.75,585.25,584.75,585.25,8
20091201|2009-07-19 20:30,20,585,585.5,585,585.5,3
20091201|2009-07-19 21:00,20,585.75,586.25,585.75,586.25,3
20091201|2009-07-19 21:30,20,586.5,586.75,586.5,586.75,10
20091201|2009-07-19 22:00,20,587,587,587,587,2
20091201|2009-07-20 00:30,20,588,588,588,588,8
20091201|2009-07-20 01:30,20,588.25,588.5,588.25,588.5,3
20091201|2009-07-20 02:00,20,589,589,589,589,2
20091201|2009-07-20 03:00,20,589,589,589,589,39
20091201|2009-07-20 03:30,20,590,592,590,591.75,6
20091201|2009-07-20 04:00,20,591.75,591.75,591.75,591.75,4
20091201|2009-07-20 04:30,20,592,592,590.25,590.25,9
20091201|2009-07-20 05:30,20,590.5,590.5,589.75,589.75,7
20091201|2009-07-20 06:00,20,589.75,591.5,589.75,591.5,19
20091201|2009-07-20 06:30,20,591.5,591.5,588.5,588.5,8
20091201|2009-07-20 09:30,20,589.75,594.75,582.5,585,505
20091201|2009-07-20 10:00,20,584.25,587.5,580,587,153
20091201|2009-07-20 10:30,20,584.75,586,579.5,581.5,130
20091201|2009-07-20 11:00,20,582.75,583.75,580.25,581.25,190
20091201|2009-07-20 11:30,20,581.25,582.25,580.75,582,80
20091201|2009-07-20 12:00,20,580.5,580.5,576,577,284
20091201|2009-07-20 12:30,20,577.75,580.75,577.75,580.25,71
20091201|2009-07-20 13:00,20,581,587.75,581,587,239
20091201|2009-07-20 18:00,21,585,587,582.5,587,17
20091201|2009-07-20 20:30,21,587,587,587,587,1
20091201|2009-07-20 21:00,21,586.25,586.25,586.25,586.25,1
20091201|2009-07-20 21:30,21,587,587,587,587,4
20091201|2009-07-20 22:00,21,587,587,586.25,586.25,2
20091201|2009-07-20 22:30,21,586.25,586.25,586.25,586.25,1
20091201|2009-07-21 03:30,21,585.75,585.75,585.75,585.75,1
20091201|2009-07-21 06:00,21,585,585,584.5,584.5,26
20091201|2009-07-21 06:30,21,584.5,584.5,584.25,584.25,2
20091201|2009-07-21 07:00,21,583.25,583.5,582.75,583,8
20091201|2009-07-21 09:30,21,583,587.25,580.5,583.75,281
20091201|2009-07-21 10:00,21,584,585,582.5,583.5,81
20091201|2009-07-21 10:30,21,583.5,584,579.5,579.75,137
20091201|2009-07-21 11:00,21,579.5,582.5,579.5,581.75,58
20091201|2009-07-21 11:30,21,581.75,582,580.75,580.75,30
20091201|2009-07-21 12:00,21,580,580.75,579,579.75,76
20091201|2009-07-21 12:30,21,579.75,580.5,576.75,578.75,139
20091201|2009-07-21 13:00,21,579.25,582,578.25,581,275
20091201|2009-07-21 18:00,22,581.75,581.75,578.75,579.75,10
20091201|2009-07-21 19:00,22,577.5,578,577.5,578,2
20091201|2009-07-21 20:00,22,578,578,578,578,2
20091201|2009-07-21 22:00,22,578.5,578.5,578.5,578.5,2
20091201|2009-07-21 22:30,22,578,578,578,578,2
20091201|2009-07-21 23:00,22,577.75,577.75,577.5,577.5,12
20091201|2009-07-22 00:30,22,577.5,577.5,577.5,577.5,1
20091201|2009-07-22 02:30,22,578,578.25,578,578.25,2
20091201|2009-07-22 03:00,22,578.25,578.25,578.25,578.25,3
20091201|2009-07-22 06:30,22,578.5,578.5,578.5,578.5,1
20091201|2009-07-22 09:30,22,576,577.75,564.75,568.75,829
20091201|2009-07-22 10:00,22,568.75,569.25,564,565.25,233
20091201|2009-07-22 10:30,22,565.25,567.25,564.75,567,113
20091201|2009-07-22 11:00,22,567.5,569.75,566.75,569.25,251
20091201|2009-07-22 11:30,22,569,570,567.5,569.5,109
20091201|2009-07-22 12:00,22,569.5,574,569.5,571.75,146
20091201|2009-07-22 12:30,22,572.5,574.25,570.25,574.25,141
20091201|2009-07-22 13:00,22,574.5,576.5,570.25,572,212
20091201|2009-07-22 18:00,23,571,577.5,571,577.5,38
20091201|2009-07-22 18:30,23,577.25,579.25,577.25,579.25,6
20091201|2009-07-22 19:30,23,576,576,576,576,1
20091201|2009-07-22 20:00,23,575.5,575.5,575.5,575.5,1
20091201|2009-07-22 20:30,23,576.25,576.25,576.25,576.25,2
20091201|2009-07-22 21:00,23,575.5,575.5,575.25,575.5,7
20091201|2009-07-22 21:30,23,575.25,575.25,575.25,575.25,8
20091201|2009-07-22 22:30,23,575.25,576,575.25,576,4
20091201|2009-07-22 23:00,23,575.25,575.25,575.25,575.25,1
20091201|2009-07-23 02:00,23,575.25,575.25,575.25,575.25,1
20091201|2009-07-23 02:30,23,576,576.5,576,576.5,3
20091201|2009-07-23 03:00,23,576.25,576.25,575.5,575.5,3
20091201|2009-07-23 03:30,23,575.5,575.5,575.5,575.5,1
20091201|2009-07-23 04:00,23,575.5,575.5,575.5,575.5,1
20091201|2009-07-23 05:00,23,576.75,577.25,575.5,576,23
20091201|2009-07-23 05:30,23,576,576,576,576,2
20091201|2009-07-23 06:00,23,577,577,577,577,13
20091201|2009-07-23 06:30,23,576,576,576,576,18
20091201|2009-07-23 07:00,23,576,576,576,576,2
20091201|2009-07-23 09:30,23,575.25,578.5,570.75,570.75,386
20091201|2009-07-23 10:00,23,573,575,572.25,574.75,54
20091201|2009-07-23 10:30,23,575.75,576.25,573.75,573.75,56
20091201|2009-07-23 11:00,23,575.25,576.75,574.75,576,39
20091201|2009-07-23 11:30,23,577.5,584.5,577.25,584.5,344
20091201|2009-07-23 12:00,23,584.5,587.25,583.5,583.5,251
20091201|2009-07-23 12:30,23,582.25,583,577,578.25,90
20091201|2009-07-23 13:00,23,578.5,582.75,577,578.5,313
20091201|2009-07-23 18:00,24,577.5,578,577,578,33
20091201|2009-07-23 18:30,24,578,578,578,578,4
20091201|2009-07-23 19:00,24,578,578,578,578,2
20091201|2009-07-23 19:30,24,578,578,578,578,4
20091201|2009-07-23 20:00,24,578,579,578,578.75,3
20091201|2009-07-23 21:00,24,578.25,579.5,578.25,579.5,4
20091201|2009-07-23 22:30,24,579,579.5,579,579.5,3
20091201|2009-07-23 23:00,24,579.25,579.25,579.25,579.25,1
20091201|2009-07-24 00:00,24,579.75,580.75,579.75,580.75,7
20091201|2009-07-24 00:30,24,581,581.25,581,581.25,8
20091201|2009-07-24 01:00,24,581.75,581.75,581.75,581.75,24
20091201|2009-07-24 01:30,24,582.25,582.25,582.25,582.25,1
20091201|2009-07-24 02:00,24,581.75,581.75,580,581.25,16
20091201|2009-07-24 02:30,24,578.25,578.25,578.25,578.25,3
20091201|2009-07-24 03:00,24,578.75,581,578.75,581,2
20091201|2009-07-24 03:30,24,582.25,582.25,581,581,9
20091201|2009-07-24 04:00,24,581,581,581,581,1
20091201|2009-07-24 06:30,24,579.25,579.25,579.25,579.25,8
20091201|2009-07-24 07:00,24,579.25,579.25,579,579,3
20091201|2009-07-24 09:30,24,577.75,582,573.25,573.25,429
20091201|2009-07-24 10:00,24,573.25,573.25,570.5,572.25,146
20091201|2009-07-24 10:30,24,572.25,573.75,570.75,573.75,93
20091201|2009-07-24 11:00,24,572.75,572.75,567,567,220
20091201|2009-07-24 11:30,24,566.75,567.5,565.25,566.75,307
20091201|2009-07-24 12:00,24,566.5,568.25,566,568,230
20091201|2009-07-24 12:30,24,569,569.25,567.75,568.25,164
20091201|2009-07-24 13:00,24,568,568.25,564.75,565.5,376
20091201|2009-07-26 18:00,27,565.5,565.5,563,563.75,30
20091201|2009-07-26 19:30,27,564.25,564.5,564.25,564.5,8
20091201|2009-07-26 20:00,27,565,565,565,565,2
20091201|2009-07-26 20:30,27,565,566,565,566,13
20091201|2009-07-26 21:30,27,565,565,565,565,3
20091201|2009-07-26 23:30,27,565.75,565.75,565.25,565.25,5
20091201|2009-07-27 00:00,27,565.5,565.5,565.5,565.5,3
20091201|2009-07-27 00:30,27,565.5,565.5,565.5,565.5,2
20091201|2009-07-27 01:00,27,565.75,565.75,565.75,565.75,2
20091201|2009-07-27 01:30,27,565.5,565.5,565.5,565.5,5
20091201|2009-07-27 02:30,27,566,566,565.75,565.75,28
20091201|2009-07-27 03:30,27,566.75,566.75,566.75,566.75,4
20091201|2009-07-27 04:30,27,566.5,566.5,566.5,566.5,3
20091201|2009-07-27 05:30,27,566.25,566.25,566.25,566.25,1
20091201|2009-07-27 07:00,27,566,566.25,566,566.25,24
20091201|2009-07-27 09:30,27,564,568.75,563,565.25,1137
20091201|2009-07-27 10:00,27,565.5,570,564.75,568.75,372
20091201|2009-07-27 10:30,27,569,573,568.5,570,251
20091201|2009-07-27 11:00,27,569.5,570.25,568.25,569.5,83
20091201|2009-07-27 11:30,27,569,570.75,569,569.75,43
20091201|2009-07-27 12:00,27,571.5,571.5,568.75,570,93
20091201|2009-07-27 12:30,27,570.5,570.5,569.25,570,53
20091201|2009-07-27 13:00,27,569.75,569.75,567.75,567.75,123
20091201|2009-07-27 18:00,28,568,568.25,566.5,568.25,13
20091201|2009-07-27 19:00,28,568,568.5,568,568.5,7
20091201|2009-07-27 20:00,28,568.5,568.5,568.5,568.5,2
20091201|2009-07-27 20:30,28,568.75,569,568.75,569,10
20091201|2009-07-27 21:00,28,569.5,569.5,569.5,569.5,8
20091201|2009-07-27 21:30,28,569.75,570,569.75,570,16
20091201|2009-07-27 22:00,28,570.25,570.25,570.25,570.25,4
20091201|2009-07-27 22:30,28,570.25,570.5,570,570.5,5
20091201|2009-07-28 00:00,28,570.5,570.5,570.5,570.5,3
20091201|2009-07-28 01:00,28,571,571,571,571,1
20091201|2009-07-28 02:00,28,572.5,572.5,572.5,572.5,1
20091201|2009-07-28 04:00,28,571.5,571.5,571.5,571.5,7
20091201|2009-07-28 04:30,28,571.5,571.5,571,571,8
20091201|2009-07-28 05:00,28,571,571,571,571,3
20091201|2009-07-28 07:00,28,571,571,570.25,570.25,12
20091201|2009-07-28 09:30,28,570.5,570.5,564.25,568.5,410
20091201|2009-07-28 10:00,28,568,568,566.75,568,209
20091201|2009-07-28 10:30,28,567.75,576.75,567.75,576.25,574
20091201|2009-07-28 11:00,28,576,578.75,575.25,577,361
20091201|2009-07-28 11:30,28,577,578,574.75,575.25,106
20091201|2009-07-28 12:00,28,575.25,575.25,571.25,571.25,181
20091201|2009-07-28 12:30,28,571,571.25,568.25,569.5,161
20091201|2009-07-28 13:00,28,569.5,569.75,565.75,565.75,134
20091201|2009-07-28 18:00,29,565,565.75,565,565,15
20091201|2009-07-28 19:00,29,564.5,564.5,564.5,564.5,2
20091201|2009-07-28 20:00,29,565.75,565.75,565.75,565.75,1
20091201|2009-07-28 21:00,29,566,566.5,566,566.5,3
20091201|2009-07-28 22:00,29,566.5,566.5,566.5,566.5,2
20091201|2009-07-28 22:30,29,566.5,566.5,566.5,566.5,4
20091201|2009-07-28 23:00,29,566.75,566.75,566.5,566.5,3
20091201|2009-07-29 00:00,29,566.5,566.5,566.5,566.5,5
20091201|2009-07-29 00:30,29,567,567.25,567,567.25,10
20091201|2009-07-29 01:00,29,567.25,567.25,566,566,10
20091201|2009-07-29 01:30,29,566,566,566,566,4
20091201|2009-07-29 03:00,29,567.25,567.25,567.25,567.25,1
20091201|2009-07-29 03:30,29,567.5,567.5,567.5,567.5,1
20091201|2009-07-29 04:00,29,567.5,567.5,567.5,567.5,4
20091201|2009-07-29 05:00,29,567.75,567.75,567.75,567.75,5
20091201|2009-07-29 05:30,29,567.5,567.5,567.5,567.5,1
20091201|2009-07-29 06:00,29,567.5,568,567.5,568,3
20091201|2009-07-29 09:30,29,564.25,567.25,560.75,562,742
20091201|2009-07-29 10:00,29,562.5,562.5,558.5,560.5,823
20091201|2009-07-29 10:30,29,560.5,561.75,559.75,561.75,102
20091201|2009-07-29 11:00,29,562.75,563,560,560.25,51
20091201|2009-07-29 11:30,29,561,561.25,559.75,561,70
20091201|2009-07-29 12:00,29,561,561.25,558.75,559.75,136
20091201|2009-07-29 12:30,29,559.75,562.75,559.75,562.75,70
20091201|2009-07-29 13:00,29,562.5,566.5,561.5,566.5,110
20091201|2009-07-29 18:00,30,563.75,565,563.75,563.75,30
20091201|2009-07-29 19:30,30,565,565,565,565,3
20091201|2009-07-29 20:00,30,564.75,565,564.25,565,11
20091201|2009-07-29 20:30,30,565,566,565,566,7
20091201|2009-07-29 21:30,30,566.5,566.5,566.5,566.5,1
20091201|2009-07-29 22:30,30,566.5,566.75,566.5,566.75,4
20091201|2009-07-29 23:00,30,566.75,566.75,566.75,566.75,27
20091201|2009-07-30 00:30,30,566.5,566.5,566.5,566.5,2
20091201|2009-07-30 01:00,30,566.5,566.5,566.5,566.5,2
20091201|2009-07-30 02:00,30,566.5,566.5,566.5,566.5,3
20091201|2009-07-30 02:30,30,566.75,566.75,566.75,566.75,7
20091201|2009-07-30 03:00,30,568,568,568,568,40
20091201|2009-07-30 04:00,30,568,568,568,568,13
20091201|2009-07-30 04:30,30,568.25,568.25,568.25,568.25,8
20091201|2009-07-30 07:00,30,569,570,569,570,50
20091201|2009-07-30 09:30,30,572.25,577.75,570.5,574,1144
20091201|2009-07-30 10:00,30,574.75,576,572.5,572.5,347
20091201|2009-07-30 10:30,30,572.25,572.5,567,568.75,187
20091201|2009-07-30 11:00,30,568.25,570,568,568,190
20091201|2009-07-30 11:30,30,567.75,571,567.75,568.25,182
20091201|2009-07-30 12:00,30,568.25,570,568.25,569.75,283
20091201|2009-07-30 12:30,30,569.25,569.5,567.75,568.25,321
20091201|2009-07-30 13:00,30,568.25,568.5,565.5,567,246
20091201|2009-07-30 17:30,31,565.75,565.75,565.75,565.75,3
20091201|2009-07-30 18:00,31,566,566.5,566,566.5,8
20091201|2009-07-30 18:30,31,566.75,567.5,566.75,567.5,2
20091201|2009-07-30 20:00,31,567.5,567.5,567.5,567.5,5
20091201|2009-07-30 21:30,31,568.5,568.5,568.5,568.5,1
20091201|2009-07-30 22:30,31,568.5,569.25,568.5,569.25,2
20091201|2009-07-30 23:00,31,569.5,569.5,569.5,569.5,4
20091201|2009-07-30 23:30,31,569.5,569.5,569.5,569.5,5
20091201|2009-07-31 01:00,31,570,570,570,570,1
20091201|2009-07-31 01:30,31,571,572,571,572,29
20091201|2009-07-31 02:30,31,571.5,571.5,571.5,571.5,1
20091201|2009-07-31 03:30,31,571.5,571.5,571.5,571.5,2
20091201|2009-07-31 04:00,31,571.5,571.5,570,571.5,30
20091201|2009-07-31 04:30,31,571.5,571.5,570,571,11
20091201|2009-07-31 05:00,31,571.5,571.5,571.5,571.5,1
20091201|2009-07-31 05:30,31,571.5,571.5,571.5,571.5,4
20091201|2009-07-31 06:00,31,571.5,571.5,571.5,571.5,6
20091201|2009-07-31 06:30,31,571.5,571.5,571.5,571.5,3
20091201|2009-07-31 07:00,31,571.5,571.5,570.25,570.25,4
20091201|2009-07-31 09:00,31,569.5,573.25,569.5,570.5,56
20091201|2009-07-31 09:30,31,570.75,571.75,564.75,567,938
20091201|2009-07-31 10:00,31,567,569.25,566.75,569.25,101
20091201|2009-07-31 10:30,31,570,572,569.5,571,99
20091201|2009-07-31 11:00,31,571,574.5,570.25,573.5,155
20091201|2009-07-31 11:30,31,573.5,573.5,571,572.25,65
20091201|2009-07-31 12:00,31,571.5,572.75,570.25,570.25,135
20091201|2009-07-31 12:30,31,570,572.5,569.25,569.25,91
20091201|2009-07-31 13:00,31,570.25,577,569.75,575.75,360
20091201|2009-08-02 18:00,3,576,582.5,576,582.25,114
20091201|2009-08-02 18:30,3,582,582.75,582,582.75,25
20091201|2009-08-02 19:00,3,581.75,581.75,581.75,581.75,1
20091201|2009-08-02 19:30,3,582.75,582.75,582.75,582.75,1
20091201|2009-08-02 20:00,3,581.75,582.5,581.75,582.25,6
20091201|2009-08-02 20:30,3,581.75,582,581,581,5
20091201|2009-08-02 21:30,3,581.5,581.5,581.5,581.5,1
20091201|2009-08-02 23:00,3,582,582,582,582,2
20091201|2009-08-02 23:30,3,582,582,582,582,3
20091201|2009-08-03 00:00,3,582,582,582,582,2
20091201|2009-08-03 01:30,3,581.5,581.75,581.5,581.75,4
20091201|2009-08-03 02:00,3,582,582.25,582,582.25,16
20091201|2009-08-03 02:30,3,582.25,582.25,581.75,582.25,43
20091201|2009-08-03 03:00,3,581.5,581.5,581.5,581.5,2
20091201|2009-08-03 03:30,3,581.25,581.25,581.25,581.25,11
20091201|2009-08-03 04:00,3,582.25,582.25,582.25,582.25,14
20091201|2009-08-03 05:00,3,582.5,582.5,582.5,582.5,5
20091201|2009-08-03 05:30,3,582.5,582.5,582.25,582.5,7
20091201|2009-08-03 06:00,3,582.25,582.25,582.25,582.25,16
20091201|2009-08-03 06:30,3,582.25,582.5,582.25,582.5,18
20091201|2009-08-03 07:00,3,582.75,582.75,582,582,54
20091201|2009-08-03 09:30,3,582.75,601.5,582.75,598.25,1637
20091201|2009-08-03 10:00,3,599.5,599.5,592,592,457
20091201|2009-08-03 10:30,3,592,597.5,587.75,596.25,395
20091201|2009-08-03 11:00,3,596.5,601.25,596,597.75,293
20091201|2009-08-03 11:30,3,598,600.25,595,597,361
20091201|2009-08-03 12:00,3,596.25,600.5,595.5,599.75,184
20091201|2009-08-03 12:30,3,599.75,603.5,597.5,602.25,320
20091201|2009-08-03 13:00,3,600.25,600.5,593.75,595.5,385
20091201|2009-08-03 18:00,4,593,593.5,591.5,591.5,41
20091201|2009-08-03 18:30,4,591.5,591.75,590.75,590.75,4
20091201|2009-08-03 19:00,4,590.75,590.75,590.25,590.25,16
20091201|2009-08-03 19:30,4,592,592,592,592,3
20091201|2009-08-03 20:00,4,590.25,590.25,590.25,590.25,10
20091201|2009-08-03 20:30,4,590.75,591,590.75,591,3
20091201|2009-08-03 21:00,4,590.75,590.75,590.75,590.75,10
20091201|2009-08-03 22:00,4,590.25,590.25,590.25,590.25,1
20091201|2009-08-03 23:00,4,590.25,590.25,590.25,590.25,3
20091201|2009-08-03 23:30,4,590.25,590.25,590.25,590.25,1
20091201|2009-08-04 00:00,4,590.25,590.25,590.25,590.25,5
20091201|2009-08-04 00:30,4,590.25,590.25,589.75,589.75,5
20091201|2009-08-04 02:00,4,590.75,590.75,590.75,590.75,1
20091201|2009-08-04 03:00,4,591.5,591.5,591.5,591.5,1
20091201|2009-08-04 04:00,4,590.25,590.25,588.75,588.75,12
20091201|2009-08-04 05:00,4,589,589,588.75,588.75,6
20091201|2009-08-04 05:30,4,590,590,590,590,3
20091201|2009-08-04 06:00,4,590.25,590.25,588.75,589.5,11
20091201|2009-08-04 07:00,4,589.5,589.5,586,586,25
20091201|2009-08-04 09:30,4,589,594,588.25,588.75,364
20091201|2009-08-04 10:00,4,589.25,594.25,589.25,594.25,122
20091201|2009-08-04 10:30,4,594.25,596,591.75,594,335
20091201|2009-08-04 11:00,4,594,595,592.25,593.5,189
20091201|2009-08-04 11:30,4,593.5,594,590.5,590.5,86
20091201|2009-08-04 12:00,4,590.5,591,586.25,587.5,106
20091201|2009-08-04 12:30,4,587.5,588.25,585.25,586.25,142
20091201|2009-08-04 13:00,4,586.5,590.25,585.5,589.5,281
20091201|2009-08-04 18:00,5,589,589,587.75,587.75,9
20091201|2009-08-04 18:30,5,589,589,589,589,2
20091201|2009-08-04 19:00,5,589.5,589.5,589.5,589.5,5
20091201|2009-08-04 19:30,5,589.5,590.75,589.5,590.75,23
20091201|2009-08-04 20:00,5,591,592.25,591,592.25,22
20091201|2009-08-04 20:30,5,592.5,592.5,592.5,592.5,11
20091201|2009-08-04 21:30,5,592.75,592.75,592.75,592.75,1
20091201|2009-08-05 00:30,5,591.75,591.75,591.75,591.75,4
20091201|2009-08-05 01:00,5,592.25,592.25,592.25,592.25,1
20091201|2009-08-05 04:00,5,592,592,592,592,6
20091201|2009-08-05 04:30,5,592.5,592.5,592.5,592.5,2
20091201|2009-08-05 05:30,5,592.25,592.25,592,592,8
20091201|2009-08-05 06:00,5,592,592,592,592,5
20091201|2009-08-05 07:00,5,593,593,593,593,1
20091201|2009-08-05 09:30,5,592,592,584,586.25,477
20091201|2009-08-05 10:00,5,586,586,583,584.25,334
20091201|2009-08-05 10:30,5,583.75,584.25,579,579,324
20091201|2009-08-05 11:00,5,578.75,579.25,576.5,577.25,315
20091201|2009-08-05 11:30,5,577,577.25,569.25,570.5,332
20091201|2009-08-05 12:00,5,571.5,575.5,570.25,575.25,354
20091201|2009-08-05 12:30,5,575.25,575.25,571.5,573.25,216
20091201|2009-08-05 13:00,5,573.75,578.25,573.5,577.25,328
20091201|2009-08-05 18:00,6,577,577,576,576,6
20091201|2009-08-05 19:00,6,575.75,575.75,575.5,575.5,2
20091201|2009-08-05 19:30,6,576,576,576,576,5
20091201|2009-08-05 20:00,6,576,576,576,576,5
20091201|2009-08-05 20:30,6,575,575,572.5,572.5,34
20091201|2009-08-05 21:00,6,572.5,572.5,572.5,572.5,3
20091201|2009-08-05 21:30,6,572.5,572.5,569.5,569.5,38
20091201|2009-08-05 22:00,6,571.75,571.75,571.75,571.75,1
20091201|2009-08-05 22:30,6,571,571,571,571,2
20091201|2009-08-05 23:00,6,571.25,571.5,571.25,571.5,20
20091201|2009-08-05 23:30,6,571.25,571.25,571.25,571.25,1
20091201|2009-08-06 00:00,6,571.25,571.25,571.25,571.25,1
20091201|2009-08-06 00:30,6,571.25,571.25,571.25,571.25,1
20091201|2009-08-06 01:00,6,572.25,572.25,572.25,572.25,1
20091201|2009-08-06 02:30,6,573.25,573.25,573.25,573.25,12
20091201|2009-08-06 03:30,6,575.25,576.5,575.25,576.5,9
20091201|2009-08-06 04:00,6,576.5,576.5,576.5,576.5,15
20091201|2009-08-06 04:30,6,575.5,576,575.5,576,7
20091201|2009-08-06 05:00,6,576.25,576.25,574.5,574.5,27
20091201|2009-08-06 05:30,6,574.5,574.5,573.25,573.25,24
20091201|2009-08-06 06:00,6,573.25,573.25,571,571,33
20091201|2009-08-06 06:30,6,571.5,571.75,571.25,571.25,5
20091201|2009-08-06 07:00,6,571.25,572,571.25,571.25,37
20091201|2009-08-06 09:30,6,570.25,570.25,564.75,566.25,599
20091201|2009-08-06 10:00,6,566.25,566.25,562.75,562.75,651
20091201|2009-08-06 10:30,6,562.75,562.75,557.5,559.25,997
20091201|2009-08-06 11:00,6,559.25,561,558.5,558.5,184
20091201|2009-08-06 11:30,6,558.5,559.25,557,558.5,209
20091201|2009-08-06 12:00,6,558.25,558.5,556.25,556.5,225
20091201|2009-08-06 12:30,6,556.75,559.75,556.75,559.5,204
20091201|2009-08-06 13:00,6,559.5,560.25,551.25,551.75,677
20091201|2009-08-06 18:00,7,552.75,553.75,552.25,552.5,25
20091201|2009-08-06 18:30,7,552.25,552.25,552,552,27
20091201|2009-08-06 19:30,7,552,552,551.75,552,35
20091201|2009-08-06 21:00,7,552.75,553,552.75,553,8
20091201|2009-08-07 00:30,7,554.75,556.25,554.75,556.25,6
20091201|2009-08-07 01:00,7,554.5,554.5,554.5,554.5,20
20091201|2009-08-07 01:30,7,554.25,554.25,554.25,554.25,2
20091201|2009-08-07 02:00,7,554.25,554.25,554.25,554.25,18
20091201|2009-08-07 02:30,7,554.5,555,554.5,555,2
20091201|2009-08-07 03:00,7,555.25,555.25,555.25,555.25,7
20091201|2009-08-07 03:30,7,554.75,554.75,554.75,554.75,13
20091201|2009-08-07 04:30,7,554.25,554.25,554.25,554.25,7
20091201|2009-08-07 05:00,7,554.25,554.25,554,554,25
20091201|2009-08-07 05:30,7,554.25,554.25,553.75,553.75,2
20091201|2009-08-07 06:00,7,553.75,553.75,553.75,553.75,21
20091201|2009-08-07 06:30,7,553.5,554.5,553.25,554.5,31
20091201|2009-08-07 07:00,7,553.25,555,553.25,555,7
20091201|2009-08-07 09:30,7,552,553.75,546.25,551.5,1292
20091201|2009-08-07 10:00,7,551.75,551.75,549,549.75,214
20091201|2009-08-07 10:30,7,549.5,551.25,548.5,548.5,209
20091201|2009-08-07 11:00,7,549,551,548.25,551,148
20091201|2009-08-07 11:30,7,549.5,550.25,547.25,547.25,47
20091201|2009-08-07 12:00,7,548,549,546,547,128
20091201|2009-08-07 12:30,7,547,548,544,545,204
20091201|2009-08-07 13:00,7,545.75,546,539.5,541.25,726
20091201|2009-08-09 18:00,10,542,542,539.25,542,81
20091201|2009-08-09 18:30,10,542.25,545.75,542.25,545.75,19
20091201|2009-08-09 19:00,10,541.75,541.75,541.75,541.75,1
20091201|2009-08-09 19:30,10,542,542.75,542,542.75,9
20091201|2009-08-09 20:00,10,543.75,545,543.75,545,11
20091201|2009-08-09 20:30,10,546.25,546.25,545,545.25,4
20091201|2009-08-09 21:30,10,543.25,543.25,543,543,4
20091201|2009-08-09 22:30,10,542.5,542.5,542.5,542.5,1
20091201|2009-08-09 23:00,10,543.25,544,543.25,544,5
20091201|2009-08-10 00:30,10,544.25,544.25,544.25,544.25,3
20091201|2009-08-10 01:00,10,543.75,543.75,543.5,543.5,12
20091201|2009-08-10 02:00,10,543.75,543.75,543,543,6
20091201|2009-08-10 02:30,10,541.5,541.75,541.5,541.75,16
20091201|2009-08-10 03:30,10,541.5,541.5,540,540,40
20091201|2009-08-10 04:00,10,540,540.75,540,540.75,19
20091201|2009-08-10 04:30,10,540.75,540.75,540.75,540.75,1
20091201|2009-08-10 05:00,10,540.25,540.25,540,540,5
20091201|2009-08-10 05:30,10,540,544.75,540,544.75,6
20091201|2009-08-10 06:00,10,541.75,541.75,541.75,541.75,1
20091201|2009-08-10 09:30,10,538.25,548.75,538.25,544,830
20091201|2009-08-10 10:00,10,544,547.75,543.75,547,129
20091201|2009-08-10 10:30,10,547.25,547.25,546,546,149
20091201|2009-08-10 11:00,10,545.25,547.75,545,547.25,119
20091201|2009-08-10 11:30,10,546.75,549.5,546.25,546.25,132
20091201|2009-08-10 12:00,10,546.25,547.75,543.5,543.5,151
20091201|2009-08-10 12:30,10,543.75,544.25,541.75,543,123
20091201|2009-08-10 13:00,10,542.75,543.75,541.5,542.5,298
20091201|2009-08-10 18:00,11,542,543,541.5,541.5,36
20091201|2009-08-10 18:30,11,542,542,542,542,3
20091201|2009-08-10 19:00,11,542,542,542,542,1
20091201|2009-08-10 19:30,11,542,542,542,542,1
20091201|2009-08-10 20:00,11,543.25,543.5,543.25,543.5,4
20091201|2009-08-10 20:30,11,544.5,544.5,544.5,544.5,4
20091201|2009-08-10 21:30,11,543.75,543.75,543.5,543.5,9
20091201|2009-08-10 22:00,11,544,544,544,544,1
20091201|2009-08-10 23:00,11,545.5,545.5,545.5,545.5,2
20091201|2009-08-11 01:00,11,543,543,543,543,2
20091201|2009-08-11 02:00,11,543,543,543,543,3
20091201|2009-08-11 03:00,11,543.75,543.75,543.75,543.75,1
20091201|2009-08-11 04:00,11,543.75,544,543.75,544,5
20091201|2009-08-11 04:30,11,545,545.5,544.75,545,24
20091201|2009-08-11 05:00,11,545.25,545.5,545.25,545.5,14
20091201|2009-08-11 06:30,11,545.5,545.5,544.5,544.5,3
20091201|2009-08-11 07:00,11,546.5,546.5,546.5,546.5,1
20091201|2009-08-11 09:30,11,542.75,545,539.25,539.75,361
20091201|2009-08-11 10:00,11,539.25,540.5,538,538.5,175
20091201|2009-08-11 10:30,11,538.75,539,536.75,537.5,309
20091201|2009-08-11 11:00,11,537.5,539.5,536.25,538,160
20091201|2009-08-11 11:30,11,538.25,538.5,537,537.5,180
20091201|2009-08-11 12:00,11,537.5,538,536.75,537.5,155
20091201|2009-08-11 12:30,11,537.5,538,534.5,535,423
20091201|2009-08-11 13:00,11,535.5,535.5,533,533.75,418
20091201|2009-08-11 18:00,12,533,533.25,532.75,532.75,18
20091201|2009-08-11 19:30,12,532.25,532.25,532.25,532.25,3
20091201|2009-08-11 20:30,12,532.25,532.25,532.25,532.25,29
20091201|2009-08-11 21:00,12,532,533,532,533,7
20091201|2009-08-11 21:30,12,533,533,533,533,2
20091201|2009-08-12 02:30,12,532,532,532,532,11
20091201|2009-08-12 03:00,12,530.5,530.5,529,529,40
20091201|2009-08-12 04:00,12,531,531.5,531,531.5,10
20091201|2009-08-12 06:30,12,530.5,530.5,529.75,529.75,3
20091201|2009-08-12 09:30,12,528,529.75,524.25,527.25,1543
20091201|2009-08-12 10:00,12,527,529.25,525,527.5,338
20091201|2009-08-12 10:30,12,527,530.25,524,530,330
20091201|2009-08-12 11:00,12,529,534.25,527.25,533.75,502
20091201|2009-08-12 11:30,12,533.75,535.75,531.5,533,249
20091201|2009-08-12 12:00,12,534,535.5,532,535.5,176
20091201|2009-08-12 12:30,12,535.5,536.75,534,535.25,187
20091201|2009-08-12 13:00,12,534.25,537.25,532.25,535.75,537
20091201|2009-08-12 18:00,13,533.75,534.75,533.25,534.75,4
20091201|2009-08-12 18:30,13,535,535,535,535,1
20091201|2009-08-12 19:00,13,534,534.75,534,534.75,2
20091201|2009-08-12 19:30,13,533.5,533.75,533,533.75,3
20091201|2009-08-12 20:00,13,535.75,535.75,535.75,535.75,1
20091201|2009-08-12 21:30,13,535.25,535.75,535.25,535.75,17
20091201|2009-08-12 22:00,13,535.5,535.5,535.5,535.5,2
20091201|2009-08-12 23:00,13,535.75,535.75,535.75,535.75,2
20091201|2009-08-13 00:30,13,535.75,535.75,535.75,535.75,4
20091201|2009-08-13 01:00,13,535.75,536.25,535.75,536.25,24
20091201|2009-08-13 01:30,13,536,536,535.5,535.75,4
20091201|2009-08-13 02:00,13,536.5,536.5,536,536,6
20091201|2009-08-13 02:30,13,536.75,536.75,536.75,536.75,2
20091201|2009-08-13 03:30,13,536.75,536.75,536.75,536.75,3
20091201|2009-08-13 04:00,13,535.5,538,535.25,537.75,54
20091201|2009-08-13 04:30,13,538,539,537.5,539,33
20091201|2009-08-13 05:00,13,539.75,541.25,539.75,541.25,18
20091201|2009-08-13 05:30,13,539.25,539.25,539.25,539.25,5
20091201|2009-08-13 06:30,13,539.75,540.75,538.75,538.75,32
20091201|2009-08-13 07:00,13,539,539,539,539,22
20091201|2009-08-13 09:30,13,535,536.5,530.5,534.5,606
20091201|2009-08-13 10:00,13,534.25,534.5,527.25,529.75,630
20091201|2009-08-13 10:30,13,529.25,531.25,528.75,529.5,262
20091201|2009-08-13 11:00,13,529.5,530.5,526.75,527.5,313
20091201|2009-08-13 11:30,13,527.5,529,526.5,528.5,248
20091201|2009-08-13 12:00,13,528.75,531.5,528.75,529.5,173
20091201|2009-08-13 12:30,13,529,530,528,528.75,242
20091201|2009-08-13 13:00,13,528.5,528.75,525.5,525.5,589
20091201|2009-08-13 17:30,14,525.25,525.25,525.25,525.25,22
20091201|2009-08-13 18:00,14,525.5,526.5,525.5,525.5,31
20091201|2009-08-13 18:30,14,526.5,527,526.25,526.25,5
20091201|2009-08-13 20:00,14,525.5,525.5,525.5,525.5,3
20091201|2009-08-13 20:30,14,525.75,527,525.75,527,5
20091201|2009-08-13 21:00,14,526.5,526.5,526.5,526.5,1
20091201|2009-08-13 21:30,14,526.5,527,526.5,527,7
20091201|2009-08-13 22:00,14,525.25,526.25,525.25,525.25,13
20091201|2009-08-13 22:30,14,525.25,525.25,525,525,40
20091201|2009-08-13 23:00,14,525,525,524.75,524.75,5
20091201|2009-08-14 00:00,14,524.75,524.75,524.75,524.75,28
20091201|2009-08-14 01:00,14,527.25,527.25,527.25,527.25,3
20091201|2009-08-14 02:00,14,526.25,526.25,526.25,526.25,1
20091201|2009-08-14 03:30,14,527,527,527,527,1
20091201|2009-08-14 04:00,14,526.75,527,526.75,527,8
20091201|2009-08-14 04:30,14,527,527,527,527,1
20091201|2009-08-14 05:00,14,524.25,524.25,523.25,523.25,37
20091201|2009-08-14 05:30,14,523.25,523.25,523.25,523.25,6
20091201|2009-08-14 06:30,14,523.25,523.75,523.25,523.75,17
20091201|2009-08-14 07:00,14,523.5,523.75,523.25,523.25,19
20091201|2009-08-14 09:30,14,520.75,526,517.25,525.75,1134
20091201|2009-08-14 10:00,14,525.5,527.5,524,524.5,574
20091201|2009-08-14 10:30,14,524,526,524,525.75,200
20091201|2009-08-14 11:00,14,525.5,528.25,525.25,527.5,237
20091201|2009-08-14 11:30,14,527.75,530.25,527,527.75,92
20091201|2009-08-14 12:00,14,527.75,528.25,526.25,527.25,109
20091201|2009-08-14 12:30,14,527.25,527.25,524.25,524.25,192
20091201|2009-08-14 13:00,14,525,526.5,523.5,524.5,339
20091201|2009-08-16 18:00,17,522,522,521,522,10
20091201|2009-08-16 18:30,17,522,523.5,521.75,523.5,9
20091201|2009-08-16 19:00,17,523.5,523.5,522.5,522.5,3
20091201|2009-08-16 19:30,17,521.25,521.5,521,521,38
20091201|2009-08-16 20:00,17,522,523,522,522.5,12
20091201|2009-08-16 20:30,17,523.5,523.5,523.5,523.5,1
20091201|2009-08-16 21:00,17,523.25,523.5,523.25,523.5,4
20091201|2009-08-16 22:00,17,523,523,523,523,6
20091201|2009-08-16 22:30,17,523.5,523.5,523.5,523.5,2
20091201|2009-08-16 23:00,17,523.5,523.5,523.5,523.5,3
20091201|2009-08-16 23:30,17,523,523,523,523,3
20091201|2009-08-17 01:00,17,521.5,521.5,521.5,521.5,1
20091201|2009-08-17 02:00,17,522,522.25,522,522,8
20091201|2009-08-17 02:30,17,522.25,522.75,522.25,522.75,4
20091201|2009-08-17 03:00,17,521.5,521.5,520,520,9
20091201|2009-08-17 03:30,17,520,520,517.25,517.25,25
20091201|2009-08-17 04:00,17,517,517,516,516,8
20091201|2009-08-17 04:30,17,515.25,515.25,515,515,14
20091201|2009-08-17 05:30,17,515,515,515,515,2
20091201|2009-08-17 06:00,17,514.75,515,514.5,514.5,3
20091201|2009-08-17 06:30,17,515.5,515.5,515.5,515.5,1
20091201|2009-08-17 09:30,17,514.75,516,513,514.5,593
20091201|2009-08-17 10:00,17,515,515,512.25,514.25,341
20091201|2009-08-17 10:30,17,514,514,511.25,513.25,288
20091201|2009-08-17 11:00,17,513.5,513.75,513,513.5,44
20091201|2009-08-17 11:30,17,513.5,515,513.5,514.75,309
20091201|2009-08-17 12:00,17,515,516.75,514.75,516.5,231
20091201|2009-08-17 12:30,17,516.5,516.5,515,515,178
20091201|2009-08-17 13:00,17,515,518,514.75,515,519
20091201|2009-08-17 18:00,18,515,517,515,515.5,86
20091201|2009-08-17 19:00,18,516.5,516.5,516.5,516.5,1
20091201|2009-08-17 19:30,18,516,516,516,516,1
20091201|2009-08-17 20:00,18,515.75,516.75,515.75,516.75,3
20091201|2009-08-17 20:30,18,517,517.75,517,517.75,21
20091201|2009-08-17 21:00,18,517.75,518.5,517.75,518.5,15
20091201|2009-08-17 21:30,18,518.5,518.5,518.5,518.5,3
20091201|2009-08-17 22:00,18,517.75,517.75,517.75,517.75,3
20091201|2009-08-17 22:30,18,517.5,517.5,517.5,517.5,2
20091201|2009-08-18 00:00,18,518.75,521.25,518.75,520.5,29
20091201|2009-08-18 00:30,18,521.5,521.5,520.25,520.25,6
20091201|2009-08-18 01:00,18,520.25,520.25,520.25,520.25,2
20091201|2009-08-18 01:30,18,520.25,520.25,520.25,520.25,14
20091201|2009-08-18 02:30,18,520.25,520.25,520.25,520.25,1
20091201|2009-08-18 03:00,18,519.5,519.5,518.25,518.25,10
20091201|2009-08-18 03:30,18,517,517,517,517,2
20091201|2009-08-18 04:00,18,517.5,517.75,517.5,517.75,2
20091201|2009-08-18 04:30,18,517.5,517.5,517.5,517.5,4
20091201|2009-08-18 05:00,18,516.75,516.75,516.75,516.75,10
20091201|2009-08-18 05:30,18,517.75,517.75,517.75,517.75,1
20091201|2009-08-18 06:00,18,517,517,515.5,515.5,6
20091201|2009-08-18 06:30,18,515.5,515.5,513.75,513.75,20
20091201|2009-08-18 07:00,18,513.5,513.5,513,513.5,21
20091201|2009-08-18 09:30,18,513.5,518.25,513.25,517.75,485
20091201|2009-08-18 10:00,18,517.75,518.25,515.5,516,144
20091201|2009-08-18 10:30,18,516,516.5,514.75,515.75,164
20091201|2009-08-18 11:00,18,515.75,518,515.5,515.5,117
20091201|2009-08-18 11:30,18,516.5,516.5,515,516.25,190
20091201|2009-08-18 12:00,18,515.5,516.5,514.5,515.5,180
20091201|2009-08-18 12:30,18,516,516.5,514.5,514.75,76
20091201|2009-08-18 13:00,18,514.75,516.5,513.75,514.25,524
20091201|2009-08-18 18:00,19,515,517.75,514.75,516.25,178
20091201|2009-08-18 18:30,19,516.75,517.75,516.75,517.5,10
20091201|2009-08-18 19:00,19,518,518.25,518,518.25,5
20091201|2009-08-18 19:30,19,518.25,518.25,518.25,518.25,15
20091201|2009-08-18 21:00,19,518.5,520,518.5,519.25,43
20091201|2009-08-18 21:30,19,519.25,519.25,518.75,518.75,11
20091201|2009-08-18 22:00,19,517,517.25,516.5,516.5,5
20091201|2009-08-18 22:30,19,516.5,517.25,516.5,517.25,8
20091201|2009-08-18 23:00,19,517.25,517.25,517.25,517.25,2
20091201|2009-08-18 23:30,19,517.75,517.75,517.75,517.75,1
20091201|2009-08-19 00:00,19,518,518,518,518,3
20091201|2009-08-19 00:30,19,515,515,515,515,1
20091201|2009-08-19 01:30,19,513,513,512,512,9
20091201|2009-08-19 02:00,19,512,514.25,512,512.75,55
20091201|2009-08-19 02:30,19,512.5,512.5,511,511,35
20091201|2009-08-19 03:00,19,511.25,511.25,511.25,511.25,5
20091201|2009-08-19 03:30,19,513.5,513.5,513.5,513.5,5
20091201|2009-08-19 04:00,19,512.25,512.25,512.25,512.25,1
20091201|2009-08-19 04:30,19,514.5,514.75,514.5,514.75,20
20091201|2009-08-19 06:00,19,514.5,514.5,514.25,514.25,3
20091201|2009-08-19 06:30,19,513.5,513.5,513.5,513.5,1
20091201|2009-08-19 09:30,19,513.75,517.25,513.5,516.75,754
20091201|2009-08-19 10:00,19,516.25,517.75,515.25,516,247
20091201|2009-08-19 10:30,19,516,517.5,514.75,517.25,154
20091201|2009-08-19 11:00,19,517.5,524,516.5,522.75,737
20091201|2009-08-19 11:30,19,522.75,522.75,511.5,513.75,410
20091201|2009-08-19 12:00,19,512.75,514.5,504,505,733
20091201|2009-08-19 12:30,19,505,509.5,503.5,508.75,584
20091201|2009-08-19 13:00,19,509,514,509,513.5,336
20091201|2009-08-19 18:00,20,513,513.75,509.5,511.5,141
20091201|2009-08-19 18:30,20,510.75,511.25,510.25,510.25,16
20091201|2009-08-19 19:00,20,511,511,510,510.25,14
20091201|2009-08-19 19:30,20,511,511,511,511,8
20091201|2009-08-19 20:00,20,511,511,510,510,4
20091201|2009-08-20 00:00,20,510.75,511,510.75,511,22
20091201|2009-08-20 01:00,20,511,511.75,511,511.75,20
20091201|2009-08-20 01:30,20,511.75,512,511.75,512,17
20091201|2009-08-20 02:00,20,512.25,513,512.25,513,29
20091201|2009-08-20 02:30,20,512,513.25,512,513.25,3
20091201|2009-08-20 03:00,20,513.25,514.5,513.25,514.5,59
20091201|2009-08-20 03:30,20,515,516.25,515,516.25,11
20091201|2009-08-20 04:00,20,516.25,516.25,516.25,516.25,1
20091201|2009-08-20 05:30,20,514.5,514.5,514.5,514.5,10
20091201|2009-08-20 06:00,20,514.5,515,514.5,515,6
20091201|2009-08-20 06:30,20,514,514,514,514,15
20091201|2009-08-20 07:00,20,514,514,513.5,513.5,13
20091201|2009-08-20 09:30,20,513.75,515,511,513.25,740
20091201|2009-08-20 10:00,20,514,515,513,513.25,515
20091201|2009-08-20 10:30,20,513.75,518,513.5,517,291
20091201|2009-08-20 11:00,20,517,517.5,513.5,515.25,316
20091201|2009-08-20 11:30,20,515.75,517.75,515.5,517,269
20091201|2009-08-20 12:00,20,517,517,514.5,515.25,269
20091201|2009-08-20 12:30,20,515.5,516,514,515,186
20091201|2009-08-20 13:00,20,514.5,517,514,517,195
20091201|2009-08-20 18:00,21,514.5,516.25,514.5,516.25,57
20091201|2009-08-20 18:30,21,516.25,516.25,516.25,516.25,2
20091201|2009-08-20 19:30,21,515,515,515,515,1
20091201|2009-08-20 20:00,21,514,514,512.5,512.5,15
20091201|2009-08-20 22:00,21,515,515,515,515,6
20091201|2009-08-20 22:30,21,515,516.75,515,516.75,48
20091201|2009-08-20 23:00,21,515.5,515.5,514.5,514.5,2
20091201|2009-08-21 00:00,21,514.25,514.25,514.25,514.25,1
20091201|2009-08-21 00:30,21,514,514,514,514,19
20091201|2009-08-21 02:00,21,514.75,515.5,514.75,515.5,59
20091201|2009-08-21 02:30,21,516,516.5,516,516.5,3
20091201|2009-08-21 03:00,21,513.25,514.75,513.25,514.75,73
20091201|2009-08-21 04:00,21,514.75,514.75,514.75,514.75,30
20091201|2009-08-21 04:30,21,515.25,515.25,515.25,515.25,30
20091201|2009-08-21 05:30,21,517,517,517,517,7
20091201|2009-08-21 06:00,21,516,517,516,517,19
20091201|2009-08-21 06:30,21,517,518.75,516.75,518.75,145
20091201|2009-08-21 07:00,21,518.5,518.5,516.25,516.5,33
20091201|2009-08-21 09:30,21,520,521.5,511.5,513,1262
20091201|2009-08-21 10:00,21,513,514.75,511.5,512.25,400
20091201|2009-08-21 10:30,21,512.75,513.5,511.25,511.25,173
20091201|2009-08-21 11:00,21,511,511,507.5,508.25,649
20091201|2009-08-21 11:30,21,508.25,510,506.5,507.75,498
20091201|2009-08-21 12:00,21,508.25,511.25,508,511,224
20091201|2009-08-21 12:30,21,510.5,512.25,509.5,510.25,322
20091201|2009-08-21 13:00,21,510.25,512,508.75,509.5,420
20091201|2009-08-23 18:00,24,510,510.75,508,508.5,55
20091201|2009-08-23 19:00,24,509.75,509.75,509.75,509.75,1
20091201|2009-08-23 19:30,24,512,512,512,512,2
20091201|2009-08-23 20:00,24,511.5,511.5,511.5,511.5,1
20091201|2009-08-23 20:30,24,511.5,511.5,511.5,511.5,5
20091201|2009-08-23 22:30,24,512,512,512,512,1
20091201|2009-08-23 23:00,24,512,512,512,512,20
20091201|2009-08-24 00:00,24,512,512,512,512,6
20091201|2009-08-24 01:30,24,512,512,512,512,1
20091201|2009-08-24 03:00,24,513,513,513,513,1
20091201|2009-08-24 03:30,24,513,513,512.75,512.75,15
20091201|2009-08-24 05:30,24,512,512,512,512,5
20091201|2009-08-24 06:00,24,511,511,511,511,4
20091201|2009-08-24 06:30,24,511,512,511,512,2
20091201|2009-08-24 09:30,24,512.25,519,512,514.75,893
20091201|2009-08-24 10:00,24,515.5,517.25,515.5,517.25,258
20091201|2009-08-24 10:30,24,517.25,518.5,515,515.25,334
20091201|2009-08-24 11:00,24,515.25,516.5,514.5,516.5,257
20091201|2009-08-24 11:30,24,516.25,518.25,516,517,394
20091201|2009-08-24 12:00,24,517.25,519.5,515.75,519.25,325
20091201|2009-08-24 12:30,24,518.75,519.5,516.5,519.5,455
20091201|2009-08-24 13:00,24,519.5,520.5,518.25,519.5,548
20091201|2009-08-24 18:00,25,518.75,518.75,517.25,518.25,50
20091201|2009-08-24 18:30,25,517.5,517.5,517.5,517.5,10
20091201|2009-08-24 19:00,25,517.5,517.5,517.5,517.5,4
20091201|2009-08-24 19:30,25,517.25,517.5,517.25,517.5,3
20091201|2009-08-24 20:00,25,517,517,517,517,20
20091201|2009-08-24 20:30,25,517.5,517.5,517.5,517.5,1
20091201|2009-08-24 21:00,25,517.25,517.5,517,517.5,7
20091201|2009-08-24 21:30,25,517,517,517,517,1
20091201|2009-08-24 22:00,25,517,517,517,517,5
20091201|2009-08-24 22:30,25,517,517,517,517,6
20091201|2009-08-24 23:00,25,517,517,517,517,5
20091201|2009-08-25 00:00,25,518,518,518,518,2
20091201|2009-08-25 00:30,25,518,518,518,518,2
20091201|2009-08-25 02:30,25,517.75,518.75,517,518.75,32
20091201|2009-08-25 03:00,25,518.75,519.25,518.75,519.25,57
20091201|2009-08-25 03:30,25,518.25,518.25,518.25,518.25,1
20091201|2009-08-25 04:00,25,519.75,520,519.75,519.75,46
20091201|2009-08-25 04:30,25,518.25,519,518.25,519,2
20091201|2009-08-25 05:30,25,519.25,520,519,519,18
20091201|2009-08-25 06:30,25,520,520,519.5,520,9
20091201|2009-08-25 07:00,25,520,523,520,521,67
20091201|2009-08-25 09:30,25,520,534.5,519.25,530.5,2600
20091201|2009-08-25 10:00,25,530.75,539,530.5,536,1105
20091201|2009-08-25 10:30,25,536.25,537.25,530.75,532,1090
20091201|2009-08-25 11:00,25,532.25,533.25,531,532.75,767
20091201|2009-08-25 11:30,25,532.25,533,525,525,480
20091201|2009-08-25 12:00,25,525,525.25,519.75,521,460
20091201|2009-08-25 12:30,25,521,522.25,517.25,518,578
20091201|2009-08-25 13:00,25,518,523.25,517.5,518.5,880
20091201|2009-08-25 18:00,26,520,520.5,519,520,35
20091201|2009-08-25 18:30,26,520.75,520.75,520.75,520.75,1
20091201|2009-08-25 19:00,26,520.75,521,520,520,3
20091201|2009-08-25 19:30,26,521,521.5,521,521.5,10
20091201|2009-08-25 20:00,26,521.5,521.5,520.5,520.5,15
20091201|2009-08-25 21:30,26,522,522,522,522,1
20091201|2009-08-25 22:30,26,522.5,522.5,522.5,522.5,6
20091201|2009-08-26 02:00,26,523,525.5,523,525.5,131
20091201|2009-08-26 05:00,26,522.75,522.75,522.75,522.75,5
20091201|2009-08-26 05:30,26,522.75,524,522.75,524,7
20091201|2009-08-26 06:00,26,524,524,524,524,4
20091201|2009-08-26 06:30,26,522.5,523.25,522.5,523.25,5
20091201|2009-08-26 07:00,26,523.5,523.5,521.25,521.25,7
20091201|2009-08-26 09:30,26,522.5,529,521.25,527,1087
20091201|2009-08-26 10:00,26,527.25,528,523,525.25,380
20091201|2009-08-26 10:30,26,525.25,528,524.5,527.5,364
20091201|2009-08-26 11:00,26,527.25,527.75,524.75,525.25,253
20091201|2009-08-26 11:30,26,525.25,529,524.5,527,329
20091201|2009-08-26 12:00,26,527.25,528.25,524.5,525.75,267
20091201|2009-08-26 12:30,26,525.75,528.25,525.5,528,351
20091201|2009-08-26 13:00,26,528,528.5,526.5,526.75,900
20091201|2009-08-26 18:00,27,526.5,526.75,525.75,525.75,46
20091201|2009-08-26 18:30,27,526,526,526,526,3
20091201|2009-08-26 19:30,27,526.5,526.5,526.5,526.5,4
20091201|2009-08-26 20:00,27,526.75,527,526.75,527,61
20091201|2009-08-26 20:30,27,527,527.5,527,527.25,37
20091201|2009-08-26 21:00,27,527,527,527,527,12
20091201|2009-08-26 21:30,27,527.5,527.75,527.5,527.75,17
20091201|2009-08-26 22:00,27,527.75,528,527.75,528,14
20091201|2009-08-26 22:30,27,527.75,527.75,526.5,526.5,6
20091201|2009-08-26 23:00,27,527,527,527,527,3
20091201|2009-08-26 23:30,27,527.25,527.25,526.5,526.5,34
20091201|2009-08-27 00:00,27,527,527,527,527,1
20091201|2009-08-27 00:30,27,527.75,528,527.75,528,7
20091201|2009-08-27 01:00,27,528.5,528.5,528.5,528.5,10
20091201|2009-08-27 03:00,27,527.25,527.75,527.25,527.75,7
20091201|2009-08-27 04:30,27,528.5,528.5,528.5,528.5,5
20091201|2009-08-27 05:00,27,527.25,527.25,527.25,527.25,1
20091201|2009-08-27 06:00,27,528.25,528.25,528.25,528.25,1
20091201|2009-08-27 07:00,27,528.75,528.75,528.75,528.75,6
20091201|2009-08-27 09:30,27,529,531,525.75,526.25,1728
20091201|2009-08-27 10:00,27,526.25,526.5,519.25,521,1314
20091201|2009-08-27 10:30,27,521,521,516.5,520,790
20091201|2009-08-27 11:00,27,520.25,521.25,519,519.75,376
20091201|2009-08-27 11:30,27,519.75,520.25,518.25,519,306
20091201|2009-08-27 12:00,27,518.75,520,518.75,519.25,288
20091201|2009-08-27 12:30,27,519.25,527,519,525.75,374
20091201|2009-08-27 13:00,27,525,526,523,525.75,433
20091201|2009-08-27 18:00,28,524,525,524,524.5,74
20091201|2009-08-27 18:30,28,524,524.5,524,524,10
20091201|2009-08-27 19:00,28,524,524,523.75,523.75,6
20091201|2009-08-27 19:30,28,524,524.5,524,524.5,9
20091201|2009-08-27 20:00,28,525,525.5,524.5,525.5,4
20091201|2009-08-27 20:30,28,526,526,526,526,2
20091201|2009-08-27 21:30,28,525,525,525,525,1
20091201|2009-08-27 22:00,28,526.75,528,526.75,528,25
20091201|2009-08-27 23:30,28,527.5,527.5,527.25,527.25,11
20091201|2009-08-28 00:00,28,527.25,527.25,527,527.25,12
20091201|2009-08-28 00:30,28,527.25,527.25,527,527,12
20091201|2009-08-28 01:00,28,526,526,526,526,1
20091201|2009-08-28 01:30,28,526,526.5,524.25,524.25,17
20091201|2009-08-28 02:00,28,527.25,527.5,527.25,527.5,13
20091201|2009-08-28 03:00,28,526,526,526,526,35
20091201|2009-08-28 04:00,28,528,528,528,528,14
20091201|2009-08-28 05:30,28,527.75,527.75,527.75,527.75,1
20091201|2009-08-28 06:00,28,527.75,527.75,527.75,527.75,2
20091201|2009-08-28 06:30,28,528.25,528.25,528.25,528.25,20
20091201|2009-08-28 07:00,28,527.5,527.5,527.5,527.5,1
20091201|2009-08-28 09:30,28,529.25,530.25,525,527.75,998
20091201|2009-08-28 10:00,28,528.25,528.25,522,523.25,354
20091201|2009-08-28 10:30,28,523,523.75,515.25,517,862
20091201|2009-08-28 11:00,28,517,517.5,514.25,514.25,604
20091201|2009-08-28 11:30,28,514.25,517,512.5,515.25,816
20091201|2009-08-28 12:00,28,514.75,516,513.5,516,341
20091201|2009-08-28 12:30,28,515.75,515.75,513,513.25,222
20091201|2009-08-28 13:00,28,513.5,518.75,513,518.5,549
20091201|2009-08-30 18:00,31,516.75,518,515.75,518,43
20091201|2009-08-30 18:30,31,517,518.5,517,518,17
20091201|2009-08-30 19:00,31,517.5,519,517.5,519,16
20091201|2009-08-30 19:30,31,519.5,520,518.5,518.5,24
20091201|2009-08-30 20:00,31,518.5,518.5,517.5,517.5,9
20091201|2009-08-30 20:30,31,518.5,518.75,517.5,518.75,3
20091201|2009-08-30 21:00,31,518.75,518.75,517.5,517.75,3
20091201|2009-08-30 22:00,31,517.75,517.75,517.75,517.75,1
20091201|2009-08-30 22:30,31,517,517,515,515.25,23
20091201|2009-08-30 23:00,31,515,515,515,515,10
20091201|2009-08-30 23:30,31,515,515,514,514,4
20091201|2009-08-31 00:30,31,514,514,514,514,2
20091201|2009-08-31 03:00,31,515,515,515,515,2
20091201|2009-08-31 03:30,31,514.75,514.75,514,514,8
20091201|2009-08-31 04:00,31,514.5,514.5,514.5,514.5,17
20091201|2009-08-31 04:30,31,514.25,514.25,514.25,514.25,14
20091201|2009-08-31 05:00,31,514.25,514.25,513.75,513.75,51
20091201|2009-08-31 05:30,31,513.75,514,513.75,514,30
20091201|2009-08-31 06:00,31,514.25,514.25,514.25,514.25,2
20091201|2009-08-31 06:30,31,513.25,513.25,512,512,86
20091201|2009-08-31 07:00,31,512.75,512.75,511.75,511.75,26
20091201|2009-08-31 09:30,31,510.5,511.25,503,507.5,2356
20091201|2009-08-31 10:00,31,506.5,508.25,505.5,506.5,470
20091201|2009-08-31 10:30,31,506,507.25,504.75,507,440
20091201|2009-08-31 11:00,31,506.75,509.75,506.75,509.75,448
20091201|2009-08-31 11:30,31,509.75,519.25,509.25,518.5,1038
20091201|2009-08-31 12:00,31,518.5,524,518.5,521.25,543
20091201|2009-08-31 12:30,31,521.25,521.25,514,516.5,408
20091201|2009-08-31 13:00,31,516.5,520.75,514,519.75,727
20091201|2009-08-31 18:00,1,519.75,519.75,517.75,518.25,45
20091201|2009-08-31 18:30,1,518.25,519.25,518.25,518.25,7
20091201|2009-08-31 19:00,1,519.25,519.25,518,518,5
20091201|2009-08-31 20:00,1,520,520,520,520,16
20091201|2009-08-31 20:30,1,520,520.25,520,520.25,15
20091201|2009-08-31 21:00,1,519,519,518.25,518.25,2
20091201|2009-08-31 21:30,1,518,518,518,518,5
20091201|2009-08-31 22:00,1,518.5,518.5,518.5,518.5,10
20091201|2009-08-31 22:30,1,518.5,518.5,518.5,518.5,5
20091201|2009-08-31 23:00,1,518,518,518,518,2
20091201|2009-09-01 00:00,1,517.75,517.75,517.75,517.75,4
20091201|2009-09-01 00:30,1,517.75,517.75,517.75,517.75,1
20091201|2009-09-01 01:30,1,517.75,517.75,517.75,517.75,3
20091201|2009-09-01 02:30,1,517.75,517.75,515.75,515.75,73
20091201|2009-09-01 03:30,1,516.25,516.25,516.25,516.25,1
20091201|2009-09-01 04:00,1,516,516,516,516,13
20091201|2009-09-01 04:30,1,516,516,516,516,1
20091201|2009-09-01 05:00,1,516.25,516.25,516,516.25,13
20091201|2009-09-01 05:30,1,516,516,516,516,12
20091201|2009-09-01 06:00,1,517,517,517,517,7
20091201|2009-09-01 06:30,1,517,517,517,517,1
20091201|2009-09-01 07:00,1,517,517.5,517,517.5,34
20091201|2009-09-01 09:30,1,515,516.5,506.5,508,1947
20091201|2009-09-01 10:00,1,507.75,512,507,509.5,711
20091201|2009-09-01 10:30,1,509.75,510.75,508.25,509,413
20091201|2009-09-01 11:00,1,508.75,509,507.75,508.5,691
20091201|2009-09-01 11:30,1,508,508.75,507.25,507.75,330
20091201|2009-09-01 12:00,1,507.75,509.75,505.75,509.75,310
20091201|2009-09-01 12:30,1,510,510.75,507.5,508,221
20091201|2009-09-01 13:00,1,508,511,507.5,510.25,448
20091201|2009-09-01 18:00,2,509,509,507.5,507.5,50
20091201|2009-09-01 18:30,2,508,508,507.75,507.75,5
20091201|2009-09-01 19:30,2,508,508,508,508,5
20091201|2009-09-01 20:00,2,507.5,508,507,508,11
20091201|2009-09-01 20:30,2,508.25,509.75,508.25,509.75,8
20091201|2009-09-01 21:00,2,508.75,509,508.75,509,66
20091201|2009-09-01 21:30,2,509,509,508,508,2
20091201|2009-09-01 22:00,2,508.5,508.5,508.5,508.5,1
20091201|2009-09-01 22:30,2,507,507,507,507,1
20091201|2009-09-01 23:00,2,507,507,507,507,1
20091201|2009-09-02 00:30,2,509,509,509,509,4
20091201|2009-09-02 01:00,2,509,509,508,508,23
20091201|2009-09-02 01:30,2,508.5,508.5,508,508,2
20091201|2009-09-02 02:00,2,509,509,509,509,20
20091201|2009-09-02 03:00,2,508.75,508.75,508.75,508.75,20
20091201|2009-09-02 03:30,2,509.5,510,509.25,510,71
20091201|2009-09-02 04:00,2,510,510,510,510,7
20091201|2009-09-02 05:00,2,508.5,508.5,508.5,508.5,1
20091201|2009-09-02 05:30,2,508.5,508.5,508.5,508.5,6
20091201|2009-09-02 06:00,2,509,509,508.25,508.25,3
20091201|2009-09-02 09:30,2,507.75,512.5,506,509.25,1748
20091201|2009-09-02 10:00,2,509.5,509.75,507.25,507.75,507
20091201|2009-09-02 10:30,2,508,509.25,507.75,509.25,392
20091201|2009-09-02 11:00,2,509.5,511,509,509.25,418
20091201|2009-09-02 11:30,2,509.25,509.5,508.25,508.25,198
20091201|2009-09-02 12:00,2,508.75,509.5,508.5,509.5,199
20091201|2009-09-02 12:30,2,509.25,509.75,507,507.75,359
20091201|2009-09-02 13:00,2,507.5,508,506.25,507,840
20091201|2009-09-02 18:00,3,507,507.25,506.5,506.5,41
20091201|2009-09-02 18:30,3,506.5,506.75,506.25,506.25,16
20091201|2009-09-02 19:00,3,506,506,506,506,10
20091201|2009-09-02 19:30,3,506,506,506,506,28
20091201|2009-09-02 20:00,3,507,507,506,506,2
20091201|2009-09-02 20:30,3,506,506,506,506,2
20091201|2009-09-02 21:00,3,506,506,506,506,10
20091201|2009-09-02 23:00,3,506.75,506.75,506.75,506.75,2
20091201|2009-09-02 23:30,3,506.75,506.75,506.75,506.75,1
20091201|2009-09-03 00:00,3,507,507,507,507,1
20091201|2009-09-03 01:00,3,507,507,507,507,1
20091201|2009-09-03 01:30,3,507,507,507,507,1
20091201|2009-09-03 02:00,3,507,507.25,507,507.25,10
20091201|2009-09-03 03:00,3,507.5,507.5,507.5,507.5,31
20091201|2009-09-03 03:30,3,509,509,509,509,25
20091201|2009-09-03 04:00,3,509,510,509,510,15
20091201|2009-09-03 04:30,3,509.25,509.25,509.25,509.25,3
20091201|2009-09-03 05:00,3,509.25,510,509,510,30
20091201|2009-09-03 05:30,3,510,513,510,513,81
20091201|2009-09-03 06:00,3,513,513,513,513,1
20091201|2009-09-03 06:30,3,510.75,510.75,509,510.25,89
20091201|2009-09-03 07:00,3,509.5,510,509.5,510,14
20091201|2009-09-03 09:30,3,507.5,509.25,505.75,506.25,1190
20091201|2009-09-03 10:00,3,506.25,506.5,501.25,501.5,1229
20091201|2009-09-03 10:30,3,501.5,503,498.25,498.5,1392
20091201|2009-09-03 11:00,3,498,499.25,498,498.5,633
20091201|2009-09-03 11:30,3,498.5,498.5,497.5,498.25,408
20091201|2009-09-03 12:00,3,498,499.75,497.5,499.5,336
20091201|2009-09-03 12:30,3,499,504,499,501.75,745
20091201|2009-09-03 13:00,3,501.75,502.25,498.75,499,485
20091201|2009-09-03 18:00,4,498.75,499,498.5,499,12
20091201|2009-09-03 18:30,4,499,499,498,498,25
20091201|2009-09-03 19:00,4,498.5,498.75,498.5,498.75,2
20091201|2009-09-03 19:30,4,498.25,498.25,498.25,498.25,1
20091201|2009-09-03 20:00,4,499,499,499,499,3
20091201|2009-09-03 20:30,4,499,499,499,499,1
20091201|2009-09-03 21:00,4,499,499,499,499,1
20091201|2009-09-03 21:30,4,499,499,499,499,5
20091201|2009-09-03 22:30,4,498.25,498.25,498.25,498.25,1
20091201|2009-09-03 23:00,4,498.25,498.25,498,498,20
20091201|2009-09-04 00:30,4,498.5,498.5,498.5,498.5,63
20091201|2009-09-04 01:00,4,498.5,498.5,498.5,498.5,1
20091201|2009-09-04 01:30,4,498.5,498.5,498.5,498.5,6
20091201|2009-09-04 02:00,4,498.5,498.5,498.5,498.5,17
20091201|2009-09-04 02:30,4,498.75,499,498.75,499,4
20091201|2009-09-04 03:30,4,499.25,499.25,499.25,499.25,1
20091201|2009-09-04 04:00,4,499.25,499.5,499.25,499.5,7
20091201|2009-09-04 06:00,4,499,499,498.75,498.75,5
20091201|2009-09-04 06:30,4,498.75,498.75,498.75,498.75,2
20091201|2009-09-04 07:00,4,498.75,499.5,498.75,499.5,3
20091201|2009-09-04 09:30,4,497.75,498.5,495.5,496.25,2248
20091201|2009-09-04 10:00,4,496,496.25,491.25,491.5,2001
20091201|2009-09-04 10:30,4,491.5,492.5,490.75,492,739
20091201|2009-09-04 11:00,4,492,494.25,491.75,493.5,400
20091201|2009-09-04 11:30,4,493.5,494,492,492,317
20091201|2009-09-04 12:00,4,492,493.75,491,493.25,262
20091201|2009-09-04 12:30,4,493.25,493.25,492,493,305
20091201|2009-09-04 13:00,4,493.25,493.75,490,490,512
20091201|2009-09-07 18:00,8,489.5,490,488.75,488.75,57
20091201|2009-09-07 18:30,8,488.5,488.5,488.5,488.5,7
20091201|2009-09-07 19:00,8,488.5,489,488,489,7
20091201|2009-09-07 19:30,8,489.75,489.75,489.75,489.75,3
20091201|2009-09-07 20:30,8,489,489,488.5,488.5,2
20091201|2009-09-07 21:00,8,488.75,488.75,488.75,488.75,1
20091201|2009-09-07 21:30,8,488.5,488.5,488.5,488.5,1
20091201|2009-09-07 22:00,8,489,489,489,489,2
20091201|2009-09-08 00:00,8,488.75,488.75,488.75,488.75,3
20091201|2009-09-08 00:30,8,488.75,488.75,488.75,488.75,3
20091201|2009-09-08 01:00,8,488.75,488.75,488.75,488.75,12
20091201|2009-09-08 01:30,8,488.75,489.5,488.75,489.5,3
20091201|2009-09-08 02:00,8,489.5,490.25,489.5,490.25,24
20091201|2009-09-08 02:30,8,490.25,491.75,490.25,491.75,21
20091201|2009-09-08 03:00,8,492.25,492.25,492.25,492.25,2
20091201|2009-09-08 03:30,8,492.25,492.25,492.25,492.25,1
20091201|2009-09-08 04:00,8,492.25,492.25,492.25,492.25,2
20091201|2009-09-08 04:30,8,492.25,492.75,492.25,492.75,22
20091201|2009-09-08 05:00,8,491,491,491,491,3
20091201|2009-09-08 05:30,8,489.75,490.25,489.75,490,36
20091201|2009-09-08 06:00,8,490,490.5,490,490,33
20091201|2009-09-08 06:30,8,490,490.75,489.75,489.75,63
20091201|2009-09-08 07:00,8,490.25,490.25,490,490.25,18
20091201|2009-09-08 09:30,8,490.5,492.5,484.75,486,1941
20091201|2009-09-08 10:00,8,486,487,485.25,485.5,560
20091201|2009-09-08 10:30,8,485.5,486,481.75,483.5,790
20091201|2009-09-08 11:00,8,483.5,483.75,482.5,483.25,503
20091201|2009-09-08 11:30,8,483.25,484.5,482.5,483,452
20091201|2009-09-08 12:00,8,482.75,483,481.5,482.5,357
20091201|2009-09-08 12:30,8,482.25,482.5,480.5,480.5,316
20091201|2009-09-08 13:00,8,480.5,480.75,475,475.5,906
20091201|2009-09-08 18:00,9,476.25,476.5,475,475.5,68
20091201|2009-09-08 18:30,9,475,475,474.75,474.75,16
20091201|2009-09-08 19:00,9,474.75,474.75,472.75,472.75,18
20091201|2009-09-08 19:30,9,472.75,472.75,472.75,472.75,3
20091201|2009-09-08 21:00,9,472.75,472.75,472.5,472.5,18
20091201|2009-09-08 21:30,9,472.5,472.75,472.5,472.75,3
20091201|2009-09-08 22:00,9,473.25,475,473.25,474.25,17
20091201|2009-09-08 22:30,9,473,473,473,473,1
20091201|2009-09-08 23:30,9,472.75,472.75,472.75,472.75,1
20091201|2009-09-09 01:30,9,473.5,473.5,473.5,473.5,3
20091201|2009-09-09 02:00,9,473.5,473.5,473.5,473.5,2
20091201|2009-09-09 04:00,9,472.75,472.75,472.75,472.75,4
20091201|2009-09-09 04:30,9,472.75,472.75,472.75,472.75,5
20091201|2009-09-09 05:00,9,472.75,472.75,471.75,471.75,17
20091201|2009-09-09 05:30,9,471.25,471.25,471.25,471.25,1
20091201|2009-09-09 06:30,9,472,472,471.75,472,25
20091201|2009-09-09 07:00,9,472,472,471.75,472,18
20091201|2009-09-09 09:30,9,472.5,477,472,476.75,3028
20091201|2009-09-09 10:00,9,476.5,478.25,474.5,474.5,1018
20091201|2009-09-09 10:30,9,475,479,475,478.75,602
20091201|2009-09-09 11:00,9,478.75,479,476.5,477.25,409
20091201|2009-09-09 11:30,9,477.25,478,474.5,474.75,360
20091201|2009-09-09 12:00,9,474.5,475,472,474,742
20091201|2009-09-09 12:30,9,474.25,474.75,473.25,474.75,261
20091201|2009-09-09 13:00,9,474.5,475.5,471.75,472.75,475
20091201|2009-09-09 18:00,10,472,472.5,469.5,471.75,408
20091201|2009-09-09 18:30,10,472,473.25,472,473,43
20091201|2009-09-09 19:00,10,473.25,473.5,472,472.5,19
20091201|2009-09-09 19:30,10,473,473.25,472.5,473.25,31
20091201|2009-09-09 20:00,10,473.25,473.75,472.75,472.75,14
20091201|2009-09-09 20:30,10,472.5,473,472.5,473,3
20091201|2009-09-09 21:00,10,473,473,473,473,7
20091201|2009-09-09 21:30,10,473,474,473,474,6
20091201|2009-09-10 02:00,10,473.5,473.5,473,473,3
20091201|2009-09-10 02:30,10,473,473,473,473,11
20091201|2009-09-10 03:00,10,474.25,474.5,474.25,474.5,27
20091201|2009-09-10 03:30,10,473.5,473.5,473.5,473.5,6
20091201|2009-09-10 04:00,10,474.5,474.75,474,474,10
20091201|2009-09-10 04:30,10,474.75,474.75,474.75,474.75,4
20091201|2009-09-10 06:00,10,473.5,473.5,473.5,473.5,8
20091201|2009-09-10 06:30,10,474,474.25,473.25,473.25,45
20091201|2009-09-10 07:00,10,472.75,472.75,472.75,472.75,7
20091201|2009-09-10 09:30,10,472.5,473.5,468.75,471.5,1624
20091201|2009-09-10 10:00,10,471.5,474.5,470.25,473,725
20091201|2009-09-10 10:30,10,472.75,474.75,472.25,474.5,505
20091201|2009-09-10 11:00,10,474.25,474.5,472.5,473,306
20091201|2009-09-10 11:30,10,473,475,472.5,473.75,388
20091201|2009-09-10 12:00,10,473.25,475,472.75,474.25,269
20091201|2009-09-10 12:30,10,474.25,476.25,473.75,474.75,458
20091201|2009-09-10 13:00,10,474.5,474.5,471.5,472,386
20091201|2009-09-10 18:00,11,472.5,472.5,471.25,471.5,37
20091201|2009-09-10 19:00,11,471.25,471.5,471.25,471.5,19
20091201|2009-09-10 19:30,11,471.25,471.5,471.25,471.5,6
20091201|2009-09-10 20:00,11,471.5,471.5,471.5,471.5,6
20091201|2009-09-10 20:30,11,471.5,471.5,471.5,471.5,7
20091201|2009-09-10 21:00,11,471.25,471.25,471,471,25
20091201|2009-09-10 21:30,11,471,471,470.25,470.5,35
20091201|2009-09-10 22:00,11,470.25,471.5,470,471.5,19
20091201|2009-09-10 22:30,11,470.25,470.25,470.25,470.25,1
20091201|2009-09-10 23:00,11,471.25,472,471.25,472,23
20091201|2009-09-10 23:30,11,472.75,473,472.75,473,42
20091201|2009-09-11 00:00,11,473.5,475,473.5,475,40
20091201|2009-09-11 01:30,11,474.5,475.25,474.5,475.25,20
20091201|2009-09-11 02:00,11,473.25,473.25,473,473,10
20091201|2009-09-11 04:00,11,474,474,474,474,1
20091201|2009-09-11 04:30,11,474.25,474.25,473.5,474,11
20091201|2009-09-11 05:00,11,473.5,473.5,473.5,473.5,1
20091201|2009-09-11 05:30,11,474.75,476.25,474.75,476.25,10
20091201|2009-09-11 06:30,11,475,475,475,475,1
20091201|2009-09-11 07:00,11,475,475.75,474,475.75,31
20091201|2009-09-11 09:30,11,472.5,473.75,465,468.5,2648
20091201|2009-09-11 10:00,11,468.25,469,464.5,466.75,866
20091201|2009-09-11 10:30,11,467.25,469.25,466.75,468.75,642
20091201|2009-09-11 11:00,11,469,472,469,470.25,637
20091201|2009-09-11 11:30,11,470,474.5,469.25,474.25,848
20091201|2009-09-11 12:00,11,474.25,474.25,470,470.75,495
20091201|2009-09-11 12:30,11,471,479.5,471,478.75,1005
20091201|2009-09-11 13:00,11,479,480,476.5,476.5,1023
20091201|2009-09-13 18:00,14,477,477.75,475.75,476.25,63
20091201|2009-09-13 18:30,14,476.5,476.5,476.25,476.25,4
20091201|2009-09-13 19:00,14,476.25,476.25,475.25,475.75,13
20091201|2009-09-13 19:30,14,474.5,474.5,474.5,474.5,1
20091201|2009-09-13 20:00,14,473.25,473.25,473,473,9
20091201|2009-09-13 20:30,14,472.75,472.75,472,472,7
20091201|2009-09-13 21:00,14,473.5,473.75,473.5,473.75,3
20091201|2009-09-13 21:30,14,473.75,473.75,473.75,473.75,3
20091201|2009-09-13 22:30,14,473.5,473.5,473.5,473.5,1
20091201|2009-09-14 01:00,14,473.5,473.75,473.5,473.5,5
20091201|2009-09-14 01:30,14,472.25,472.25,470,471.25,72
20091201|2009-09-14 02:00,14,471.5,471.5,471.5,471.5,2
20091201|2009-09-14 02:30,14,473.25,474.25,473.25,474.25,60
20091201|2009-09-14 03:00,14,474.5,475.25,474.5,475.25,15
20091201|2009-09-14 03:30,14,473.25,473.25,472.25,472.25,4
20091201|2009-09-14 04:00,14,472.25,472.75,470.75,472.75,70
20091201|2009-09-14 04:30,14,472,472,472,472,4
20091201|2009-09-14 06:30,14,471.25,471.25,470.5,470.5,12
20091201|2009-09-14 07:00,14,471,471.5,470.5,471.5,57
20091201|2009-09-14 09:30,14,470,474.25,468.75,472,1483
20091201|2009-09-14 10:00,14,472,472.75,468.5,468.75,546
20091201|2009-09-14 10:30,14,468.75,471,468,469.25,659
20091201|2009-09-14 11:00,14,469.75,470,465,466,517
20091201|2009-09-14 11:30,14,465.75,468.5,465.5,468.25,200
20091201|2009-09-14 12:00,14,468.5,469,465,466.5,235
20091201|2009-09-14 12:30,14,466.75,469.5,466.75,469,334
20091201|2009-09-14 13:00,14,468.75,471,465.5,465.75,319
20091201|2009-09-14 18:00,15,466.5,466.75,463.5,464.5,95
20091201|2009-09-14 18:30,15,464.5,464.5,464.5,464.5,7
20091201|2009-09-14 19:00,15,464.75,464.75,464.75,464.75,2
20091201|2009-09-14 19:30,15,464.5,464.5,464.5,464.5,3
20091201|2009-09-14 20:30,15,465.5,465.5,465.5,465.5,16
20091201|2009-09-14 22:30,15,466,466,465.5,465.5,7
20091201|2009-09-15 01:30,15,466.75,467,466.75,467,4
20091201|2009-09-15 02:00,15,467,467,466.5,466.5,25
20091201|2009-09-15 02:30,15,467,467,467,467,5
20091201|2009-09-15 03:00,15,466.75,466.75,466.75,466.75,2
20091201|2009-09-15 03:30,15,467.75,469,467.75,469,23
20091201|2009-09-15 04:00,15,468.75,468.75,468.75,468.75,10
20091201|2009-09-15 04:30,15,468.75,468.75,468.75,468.75,10
20091201|2009-09-15 05:00,15,468.5,468.5,468.5,468.5,6
20091201|2009-09-15 05:30,15,468.5,468.5,468.5,468.5,4
20091201|2009-09-15 06:30,15,469,470.5,469,470.5,14
20091201|2009-09-15 09:30,15,469.75,494.25,469.75,485.25,4009
20091201|2009-09-15 10:00,15,485.25,487.25,481.75,482.75,1174
20091201|2009-09-15 10:30,15,482.75,487.75,481.5,484.75,755
20091201|2009-09-15 11:00,15,485,489.5,483.5,484.25,922
20091201|2009-09-15 11:30,15,484.5,489.5,483.5,485,984
20091201|2009-09-15 12:00,15,485,489.5,483.5,484.25,892
20091201|2009-09-15 12:30,15,484.5,488.5,481,482,1059
20091201|2009-09-15 13:00,15,482,485,481.5,482.25,642
20091201|2009-09-15 18:00,16,481,484,481,484,124
20091201|2009-09-15 18:30,16,484,484,483.25,483.25,8
20091201|2009-09-15 19:00,16,483,484,482.75,484,12
20091201|2009-09-15 19:30,16,482.75,484.5,482.75,483.25,4
20091201|2009-09-15 20:00,16,481,481,479.5,479.5,19
20091201|2009-09-15 20:30,16,478.5,478.5,477.5,477.5,8
20091201|2009-09-15 21:00,16,476.75,476.75,475.5,475.5,17
20091201|2009-09-15 21:30,16,475.5,475.5,475,475,17
20091201|2009-09-15 22:00,16,475.5,475.75,475.5,475.75,5
20091201|2009-09-15 22:30,16,476,476,475.75,476,22
20091201|2009-09-15 23:00,16,476.5,477,476.5,477,11
20091201|2009-09-15 23:30,16,477.75,478,477.5,477.5,10
20091201|2009-09-16 00:30,16,478.5,478.5,478.5,478.5,1
20091201|2009-09-16 01:00,16,478.5,478.5,478.5,478.5,15
20091201|2009-09-16 01:30,16,478.5,478.5,478.5,478.5,5
20091201|2009-09-16 02:00,16,479,479.5,479,479.5,30
20091201|2009-09-16 02:30,16,480,481.75,480,480.5,21
20091201|2009-09-16 03:00,16,480.5,482,480.5,482,31
20091201|2009-09-16 05:00,16,480,480,480,480,1
20091201|2009-09-16 05:30,16,479.25,479.25,479,479,2
20091201|2009-09-16 06:00,16,477.25,477.25,477,477,2
20091201|2009-09-16 06:30,16,476,476,475.25,475.25,21
20091201|2009-09-16 07:00,16,475.5,477,475.25,475.75,44
20091201|2009-09-16 09:30,16,473.5,479.25,472.5,477.25,2598
20091201|2009-09-16 10:00,16,477.75,477.75,475.25,475.25,548
20091201|2009-09-16 10:30,16,475.25,479.75,474.75,478.5,377
20091201|2009-09-16 11:00,16,478.5,479.75,474.75,475,705
20091201|2009-09-16 11:30,16,475.25,475.75,469.25,474.75,914
20091201|2009-09-16 12:00,16,474.25,477.75,472.5,477.5,283
20091201|2009-09-16 12:30,16,477.5,479.5,475,476.5,463
20091201|2009-09-16 13:00,16,477,480.75,476.75,480.25,813
20091201|2009-09-16 18:00,17,479.5,480,475.25,476.25,80
20091201|2009-09-16 18:30,17,476,476,476,476,10
20091201|2009-09-16 19:00,17,475,475,475,475,9
20091201|2009-09-16 20:00,17,476,476.5,475.75,476.5,8
20091201|2009-09-16 20:30,17,477.25,478.5,477.25,478.5,5
20091201|2009-09-16 22:00,17,476.75,477,476.75,477,4
20091201|2009-09-16 23:00,17,478.5,478.5,478.5,478.5,1
20091201|2009-09-17 01:00,17,480,480,479.75,480,8
20091201|2009-09-17 01:30,17,480,480,477,477.5,11
20091201|2009-09-17 02:30,17,480,480,480,480,26
20091201|2009-09-17 03:00,17,480,480,480,480,11
20091201|2009-09-17 03:30,17,481.5,482,481,482,28
20091201|2009-09-17 04:00,17,482,487.5,482,487.5,96
20091201|2009-09-17 05:00,17,486.5,486.5,486.5,486.5,1
20091201|2009-09-17 05:30,17,486.5,488,486.5,487,11
20091201|2009-09-17 06:00,17,487,487,487,487,1
20091201|2009-09-17 06:30,17,486,486,478.5,478.5,21
20091201|2009-09-17 07:00,17,477.75,479,477.5,477.75,5
20091201|2009-09-17 09:30,17,478.5,479.75,474.5,478.5,1208
20091201|2009-09-17 10:00,17,477.75,481,476,477.5,1008
20091201|2009-09-17 10:30,17,477.75,478.75,473.25,475,520
20091201|2009-09-17 11:00,17,475.5,475.75,470.75,471.5,692
20091201|2009-09-17 11:30,17,471.75,473.75,471.5,472,144
20091201|2009-09-17 12:00,17,472.25,474.25,472,473.5,249
20091201|2009-09-17 12:30,17,473.5,474.25,472.25,473.75,234
20091201|2009-09-17 13:00,17,473.75,477.75,473,473.75,701
20091201|2009-09-17 18:00,18,473.75,474.25,473,473.75,50
20091201|2009-09-17 18:30,18,473.75,473.75,472,472,21
20091201|2009-09-17 19:00,18,472,472,472,472,3
20091201|2009-09-17 19:30,18,474.25,474.25,474.25,474.25,1
20091201|2009-09-17 20:00,18,475,475.75,475,475,5
20091201|2009-09-17 21:30,18,475.5,476,475.5,476,2
20091201|2009-09-17 22:00,18,476,476,476,476,1
20091201|2009-09-17 23:00,18,476.25,476.25,476.25,476.25,2
20091201|2009-09-18 01:30,18,477,477.25,476.75,476.75,33
20091201|2009-09-18 02:30,18,476.5,476.5,476.5,476.5,2
20091201|2009-09-18 03:00,18,475,475,475,475,21
20091201|2009-09-18 03:30,18,474,474,472,472,51
20091201|2009-09-18 04:00,18,472,473,472,473,10
20091201|2009-09-18 04:30,18,473,473,473,473,11
20091201|2009-09-18 05:00,18,473,473,473,473,1
20091201|2009-09-18 06:00,18,474.5,474.5,474.25,474.5,5
20091201|2009-09-18 06:30,18,475,475,475,475,1
20091201|2009-09-18 07:00,18,475,475,474.5,474.5,7
20091201|2009-09-18 09:30,18,472,477.5,471.5,476,1539
20091201|2009-09-18 10:00,18,476,476.5,473,476,893
20091201|2009-09-18 10:30,18,476.25,477.75,475.25,476,441
20091201|2009-09-18 11:00,18,475.75,477,474,476.75,388
20091201|2009-09-18 11:30,18,476.5,477,475.25,475.75,217
20091201|2009-09-18 12:00,18,475.5,475.75,474,474,122
20091201|2009-09-18 12:30,18,474,476,474,474,247
20091201|2009-09-18 13:00,18,474.25,474.75,471,471.25,1021
20091201|2009-09-20 18:00,21,471.75,471.75,468.75,469,168
20091201|2009-09-20 18:30,21,469.25,470.5,468.5,468.5,13
20091201|2009-09-20 19:00,21,468.75,469,468.5,468.5,7
20091201|2009-09-20 19:30,21,468.5,468.5,468.5,468.5,26
20091201|2009-09-20 20:00,21,468.5,468.5,468.25,468.25,10
20091201|2009-09-20 20:30,21,468.5,468.5,468.5,468.5,1
20091201|2009-09-20 21:00,21,468.25,469.25,468.25,469,9
20091201|2009-09-20 21:30,21,469.25,469.5,469.25,469.5,6
20091201|2009-09-20 23:00,21,468.25,468.5,468.25,468.5,7
20091201|2009-09-21 00:30,21,469.5,470,469.5,470,5
20091201|2009-09-21 01:30,21,471,471.5,471,471.5,2
20091201|2009-09-21 02:00,21,471.25,471.25,471,471,2
20091201|2009-09-21 02:30,21,470,470,470,470,20
20091201|2009-09-21 03:30,21,471.5,472,471.5,471.5,52
20091201|2009-09-21 04:30,21,470,470,470,470,1
20091201|2009-09-21 05:30,21,471,471,470,470,7
20091201|2009-09-21 06:00,21,470,470,470,470,3
20091201|2009-09-21 06:30,21,470.5,470.5,470,470,24
20091201|2009-09-21 07:00,21,470,470,469,470,23
20091201|2009-09-21 09:30,21,468.75,474,467.5,470,1325
20091201|2009-09-21 10:00,21,470,474,469.75,473,539
20091201|2009-09-21 10:30,21,473,475.75,472.75,475.5,727
20091201|2009-09-21 11:00,21,475.25,477.25,474.75,476.5,575
20091201|2009-09-21 11:30,21,476.5,476.5,471,472.25,464
20091201|2009-09-21 12:00,21,472.5,473.25,468.75,470.25,385
20091201|2009-09-21 12:30,21,470.25,471,469.25,470,506
20091201|2009-09-21 13:00,21,470,472.75,468.75,468.75,516
20091201|2009-09-21 18:00,22,469.25,471.25,469,470.25,85
20091201|2009-09-21 18:30,22,469.75,471.75,469.75,471.75,12
20091201|2009-09-21 19:00,22,471.5,471.5,471.5,471.5,2
20091201|2009-09-21 19:30,22,471.5,471.5,471.5,471.5,1
20091201|2009-09-21 20:30,22,471,471,471,471,10
20091201|2009-09-21 21:00,22,472,472,472,472,7
20091201|2009-09-22 01:30,22,471.5,473.5,471,472.5,12
20091201|2009-09-22 02:30,22,473.5,473.75,472.5,472.5,10
20091201|2009-09-22 04:00,22,474.75,475,474.75,475,10
20091201|2009-09-22 04:30,22,473,473.5,472.25,472.25,18
20091201|2009-09-22 05:00,22,471.25,472.75,471,471,42
20091201|2009-09-22 05:30,22,471.5,473.75,470.5,473.75,19
20091201|2009-09-22 06:00,22,474.25,474.25,472.75,472.75,7
20091201|2009-09-22 06:30,22,474.5,475.25,474.5,475.25,21
20091201|2009-09-22 07:00,22,475,477,475,476.5,37
20091201|2009-09-22 09:30,22,475.25,477,470.5,471.75,1194
20091201|2009-09-22 10:00,22,471.5,472.25,470,471.25,386
20091201|2009-09-22 10:30,22,471,472,470,470.5,444
20091201|2009-09-22 11:00,22,470.75,472.75,466.25,467.75,578
20091201|2009-09-22 11:30,22,467.75,469,466.75,468.5,527
20091201|2009-09-22 12:00,22,468.25,472.75,468,470.5,415
20091201|2009-09-22 12:30,22,470,470.25,465.5,468.75,685
20091201|2009-09-22 13:00,22,468.75,470,467.75,468,630
20091201|2009-09-22 18:00,23,468,468.75,468,468,48
20091201|2009-09-22 18:30,23,468,469,468,469,7
20091201|2009-09-22 19:00,23,469,469,469,469,1
20091201|2009-09-22 19:30,23,468.75,468.75,468.75,468.75,2
20091201|2009-09-22 20:00,23,468,468,467.75,467.75,11
20091201|2009-09-22 20:30,23,467,467,467,467,10
20091201|2009-09-22 21:30,23,466.5,466.5,466.5,466.5,1
20091201|2009-09-22 22:00,23,467,467,467,467,4
20091201|2009-09-22 22:30,23,467,467,467,467,2
20091201|2009-09-23 00:00,23,467,467,467,467,5
20091201|2009-09-23 01:30,23,466.25,466.25,466,466,4
20091201|2009-09-23 02:00,23,466,466,464.75,465.75,135
20091201|2009-09-23 02:30,23,465.5,465.5,465.5,465.5,1
20091201|2009-09-23 04:00,23,466.25,466.25,466.25,466.25,7
20091201|2009-09-23 04:30,23,466.5,466.5,466.5,466.5,2
20091201|2009-09-23 05:00,23,467.75,467.75,467.75,467.75,6
20091201|2009-09-23 05:30,23,467.75,468,467.5,467.5,17
20091201|2009-09-23 06:00,23,466.75,467.5,466.75,467.5,8
20091201|2009-09-23 06:30,23,467.5,468,467.5,467.75,10
20091201|2009-09-23 07:00,23,467.75,468,467.25,467.25,4
20091201|2009-09-23 09:30,23,465,479.25,464,472.25,2488
20091201|2009-09-23 10:00,23,472.5,474.5,471.25,471.5,641
20091201|2009-09-23 10:30,23,471.25,474.5,469,474,785
20091201|2009-09-23 11:00,23,473.75,479,473.5,478.25,976
20091201|2009-09-23 11:30,23,478.5,480.75,476.25,477.25,1249
20091201|2009-09-23 12:00,23,477,479.5,474.5,475.25,471
20091201|2009-09-23 12:30,23,475.25,476.75,472.5,473,621
20091201|2009-09-23 13:00,23,473.25,473.5,468.5,469,492
20091201|2009-09-23 18:00,24,468.75,468.75,465.25,467,87
20091201|2009-09-23 18:30,24,467,468,467,468,14
20091201|2009-09-23 19:00,24,468,468.75,468,468.25,12
20091201|2009-09-23 20:30,24,467.75,468.25,467.75,468.25,3
20091201|2009-09-23 21:00,24,467.5,467.5,467.5,467.5,1
20091201|2009-09-23 21:30,24,467.25,467.25,467.25,467.25,5
20091201|2009-09-23 22:00,24,466.75,466.75,466.25,466.25,10
20091201|2009-09-23 23:00,24,466.75,466.75,466.75,466.75,1
20091201|2009-09-23 23:30,24,466.75,466.75,466.5,466.5,2
20091201|2009-09-24 00:00,24,467.25,467.25,467.25,467.25,5
20091201|2009-09-24 01:00,24,467.25,467.25,467.25,467.25,3
20091201|2009-09-24 01:30,24,466.25,471,465.75,471,258
20091201|2009-09-24 02:00,24,469,469.75,469,469.5,4
20091201|2009-09-24 02:30,24,469.5,471,469.5,471,72
20091201|2009-09-24 03:00,24,471,471,471,471,1
20091201|2009-09-24 03:30,24,470.25,470.25,470.25,470.25,7
20091201|2009-09-24 04:00,24,471,472,471,472,38
20091201|2009-09-24 05:00,24,472,472.75,472,472.25,50
20091201|2009-09-24 05:30,24,472,472,471.25,471.25,8
20091201|2009-09-24 06:00,24,471.25,471.25,470.75,470.75,10
20091201|2009-09-24 06:30,24,470.75,472.25,470.75,471.25,84
20091201|2009-09-24 09:30,24,467,472.25,466,470.5,1499
20091201|2009-09-24 10:00,24,470.25,474,470.25,473.25,1103
20091201|2009-09-24 10:30,24,473.25,478.75,471.5,477.25,811
20091201|2009-09-24 11:00,24,477.25,480,476.5,479.25,973
20091201|2009-09-24 11:30,24,479.5,485.25,479.5,483.25,1365
20091201|2009-09-24 12:00,24,483.25,486.25,478.25,479.25,810
20091201|2009-09-24 12:30,24,479.25,480.75,477.5,478.75,485
20091201|2009-09-24 13:00,24,479,485,477,484.5,532
20091201|2009-09-24 18:00,25,482,485.5,482,484.5,178
20091201|2009-09-24 18:30,25,484.5,485.75,483.75,483.75,56
20091201|2009-09-24 19:00,25,483.75,484.5,483.5,484.5,27
20091201|2009-09-24 19:30,25,485.5,485.5,485.5,485.5,3
20091201|2009-09-24 20:00,25,485.5,485.5,485.25,485.25,2
20091201|2009-09-24 20:30,25,486,486,486,486,2
20091201|2009-09-24 21:00,25,485.25,485.25,485.25,485.25,3
20091201|2009-09-24 21:30,25,484.75,484.75,484.75,484.75,2
20091201|2009-09-24 22:00,25,484.5,484.5,484.5,484.5,2
20091201|2009-09-24 22:30,25,484.5,484.5,484.5,484.5,13
20091201|2009-09-24 23:00,25,484.75,486.75,484.75,486,118
20091201|2009-09-24 23:30,25,486.75,486.75,486.75,486.75,2
20091201|2009-09-25 00:00,25,486.75,487,486.75,487,3
20091201|2009-09-25 02:00,25,484,484,484,484,10
20091201|2009-09-25 02:30,25,483.5,484,482.5,483.75,86
20091201|2009-09-25 03:00,25,483.75,483.75,482.75,482.75,21
20091201|2009-09-25 03:30,25,483.25,484.25,483.25,483.75,79
20091201|2009-09-25 04:00,25,483.5,483.75,483.5,483.75,26
20091201|2009-09-25 04:30,25,484.25,484.25,484,484,10
20091201|2009-09-25 05:00,25,484,484.25,484,484,35
20091201|2009-09-25 05:30,25,484.25,484.25,483,483,23
20091201|2009-09-25 06:00,25,483,483,483,483,1
20091201|2009-09-25 06:30,25,483.5,484,483,484,82
20091201|2009-09-25 07:00,25,483.25,484,483.25,484,35
20091201|2009-09-25 09:30,25,484.5,488.75,480.75,486.25,2260
20091201|2009-09-25 10:00,25,486.25,486.75,480.25,482.75,1590
20091201|2009-09-25 10:30,25,482.75,483.75,482.25,482.75,884
20091201|2009-09-25 11:00,25,482.5,483,471,474.5,2016
20091201|2009-09-25 11:30,25,474.5,476.25,473.5,473.75,484
20091201|2009-09-25 12:00,25,473.75,474.75,468,472.25,943
20091201|2009-09-25 12:30,25,472,476,470.75,473.5,554
20091201|2009-09-25 13:00,25,473.25,473.25,468,468.5,651
20091201|2009-09-27 18:00,28,482,482,473,473,137
20091201|2009-09-27 18:30,28,471.25,471.25,471,471,2
20091201|2009-09-27 19:00,28,471.75,471.75,471.75,471.75,1
20091201|2009-09-27 19:30,28,473.5,473.75,473.5,473.75,6
20091201|2009-09-27 20:00,28,473,473,473,473,13
20091201|2009-09-27 20:30,28,472.25,472.25,471.75,471.75,17
20091201|2009-09-27 21:00,28,471.25,471.25,471,471,11
20091201|2009-09-27 21:30,28,471.5,471.5,471.5,471.5,1
20091201|2009-09-27 22:00,28,471.75,471.75,471.75,471.75,1
20091201|2009-09-27 23:00,28,471.5,471.5,471.5,471.5,1
20091201|2009-09-28 00:00,28,471.5,471.5,471.5,471.5,1
20091201|2009-09-28 01:00,28,471.75,471.75,471.75,471.75,1
20091201|2009-09-28 01:30,28,471.5,471.5,471.5,471.5,1
20091201|2009-09-28 02:00,28,471.5,472,471.5,472,11
20091201|2009-09-28 02:30,28,471.75,473.5,471.75,473.25,12
20091201|2009-09-28 03:00,28,473.5,474,473.5,474,34
20091201|2009-09-28 04:30,28,472.75,472.75,472.75,472.75,5
20091201|2009-09-28 05:00,28,472.75,474,472.5,474,79
20091201|2009-09-28 05:30,28,473.75,474,472.75,472.75,4
20091201|2009-09-28 06:00,28,472.75,472.75,472.75,472.75,10
20091201|2009-09-28 06:30,28,473.25,473.25,472.75,472.75,23
20091201|2009-09-28 07:00,28,474,474,474,474,2
20091201|2009-09-28 09:30,28,475.75,480,471,474.75,2258
20091201|2009-09-28 10:00,28,475,477.75,473.25,477,670
20091201|2009-09-28 10:30,28,476.75,477,474.25,475.25,315
20091201|2009-09-28 11:00,28,475.25,476,472.5,473.5,606
20091201|2009-09-28 11:30,28,473,474.75,471.5,472,668
20091201|2009-09-28 12:00,28,471.75,477.5,470.5,475,685
20091201|2009-09-28 12:30,28,475,475,472.75,473.5,377
20091201|2009-09-28 13:00,28,473.5,476.75,472.75,476.5,752
20091201|2009-09-28 18:00,29,474.5,477.5,474.5,477.25,106
20091201|2009-09-28 18:30,29,477.5,477.5,477,477,3
20091201|2009-09-28 19:00,29,478,478.5,478,478.5,13
20091201|2009-09-28 20:30,29,477,477,477,477,1
20091201|2009-09-28 21:30,29,478,478,478,478,3
20091201|2009-09-28 22:00,29,476.75,476.75,476.75,476.75,1
20091201|2009-09-28 22:30,29,477.5,477.5,477.5,477.5,7
20091201|2009-09-28 23:00,29,477.75,477.75,477.75,477.75,3
20091201|2009-09-29 02:30,29,478.5,478.5,478.5,478.5,2
20091201|2009-09-29 04:30,29,478.5,478.5,478.5,478.5,2
20091201|2009-09-29 05:00,29,478.75,479,478.5,478.5,24
20091201|2009-09-29 05:30,29,479.25,479.25,478,478,19
20091201|2009-09-29 06:00,29,478,478,478,478,3
20091201|2009-09-29 06:30,29,478.5,478.5,478.5,478.5,1
20091201|2009-09-29 07:00,29,478.5,478.5,477.75,478.5,11
20091201|2009-09-29 09:30,29,478,478.75,472.5,473.75,1071
20091201|2009-09-29 10:00,29,473.25,474.25,471.25,472.5,635
20091201|2009-09-29 10:30,29,472.25,473.75,471.25,471.25,519
20091201|2009-09-29 11:00,29,471.5,472.25,463,466,1745
20091201|2009-09-29 11:30,29,466.5,468.25,465,468,399
20091201|2009-09-29 12:00,29,468,469.25,467.25,467.75,574
20091201|2009-09-29 12:30,29,468,470.75,466.5,468.75,493
20091201|2009-09-29 13:00,29,469.25,470,465.25,468.5,751
20091201|2009-09-29 18:00,30,467,468.5,466,466.5,142
20091201|2009-09-29 18:30,30,466,466.5,465.75,465.75,14
20091201|2009-09-29 19:00,30,466.25,466.25,466,466,9
20091201|2009-09-29 19:30,30,465.75,466.25,465.25,465.5,11
20091201|2009-09-29 20:00,30,465.75,466,465.25,465.5,82
20091201|2009-09-29 20:30,30,466,466,465.25,465.25,10
20091201|2009-09-29 21:00,30,465.25,465.5,465.25,465.5,4
20091201|2009-09-29 21:30,30,465.5,465.75,465,465.75,6
20091201|2009-09-29 22:00,30,465.75,465.75,465.5,465.5,5
20091201|2009-09-29 22:30,30,465.75,465.75,465.75,465.75,5
20091201|2009-09-29 23:00,30,466,466,466,466,2
20091201|2009-09-29 23:30,30,466.25,466.25,466.25,466.25,1
20091201|2009-09-30 01:30,30,466.25,466.25,466.25,466.25,2
20091201|2009-09-30 02:00,30,467,467,467,467,1
20091201|2009-09-30 02:30,30,467.75,469.5,467.75,468.5,36
20091201|2009-09-30 03:00,30,468.25,468.25,467,467,27
20091201|2009-09-30 05:00,30,468,468,468,468,15
20091201|2009-09-30 05:30,30,468,468,467.5,467.5,4
20091201|2009-09-30 06:00,30,467.25,468.5,467.25,467.25,7
20091201|2009-09-30 06:30,30,468.25,468.25,467.25,467.25,9
20091201|2009-09-30 07:00,30,467.25,467.5,467.25,467.5,11
20091201|2009-09-30 09:30,30,464,467.75,460,461.25,2074
20091201|2009-09-30 10:00,30,461,463.25,460,461.5,904
20091201|2009-09-30 10:30,30,461.25,464,461.25,463.75,592
20091201|2009-09-30 11:00,30,463.75,464.75,462.75,464.25,489
20091201|2009-09-30 11:30,30,464.25,464.5,463,464.25,571
20091201|2009-09-30 12:00,30,464.5,464.75,462.25,463.25,499
20091201|2009-09-30 12:30,30,463.75,467.25,463,466.75,801
20091201|2009-09-30 13:00,30,466.5,479.5,464.75,475.5,1809
20091201|2009-09-30 18:00,1,471.75,472,468,468,73
20091201|2009-09-30 18:30,1,467.5,467.5,465.25,466.25,15
20091201|2009-09-30 19:00,1,465.5,466.75,465.5,466.75,26
20091201|2009-09-30 19:30,1,465.5,467.75,465.5,467.75,22
20091201|2009-09-30 20:00,1,466.75,466.75,466.75,466.75,16
20091201|2009-09-30 20:30,1,466.75,467,466,466.75,12
20091201|2009-09-30 21:30,1,468.75,468.75,468.75,468.75,1
20091201|2009-09-30 22:00,1,469.5,469.75,468.5,468.5,10
20091201|2009-09-30 22:30,1,468.75,468.75,468.75,468.75,5
20091201|2009-09-30 23:00,1,468.75,468.75,467.25,467.25,7
20091201|2009-10-01 01:30,1,470,470,470,470,1
20091201|2009-10-01 03:00,1,470,470,470,470,1
20091201|2009-10-01 04:00,1,470,470,470,470,2
20091201|2009-10-01 04:30,1,471,471.25,471,471.25,4
20091201|2009-10-01 05:00,1,472,473.25,470.25,470.25,40
20091201|2009-10-01 05:30,1,471,471,470,470,6
20091201|2009-10-01 06:00,1,470.75,470.75,470.75,470.75,3
20091201|2009-10-01 06:30,1,470.5,470.5,469.25,469.25,34
20091201|2009-10-01 07:00,1,469.25,470.5,468.25,469,104
20091201|2009-10-01 09:30,1,468.5,470.75,466.5,467.5,1554
20091201|2009-10-01 10:00,1,467.25,468,465.5,466.25,489
20091201|2009-10-01 10:30,1,466,470.25,465,467.5,501
20091201|2009-10-01 11:00,1,467,468,463.75,466.5,679
20091201|2009-10-01 11:30,1,466.75,468.25,465.5,467.25,240
20091201|2009-10-01 12:00,1,467.5,467.5,465.75,466.75,236
20091201|2009-10-01 12:30,1,467.25,469.5,467,469.5,463
20091201|2009-10-01 13:00,1,469,471.75,467.75,469,324
20091201|2009-10-01 18:00,2,468.25,469,466.75,466.75,19
20091201|2009-10-01 18:30,2,466,466,466,466,15
20091201|2009-10-01 19:00,2,465.75,466,465.75,466,2
20091201|2009-10-01 20:00,2,468.25,468.25,467.25,468.25,10
20091201|2009-10-01 21:30,2,468.5,468.5,468.5,468.5,2
20091201|2009-10-01 22:30,2,467,467,467,467,1
20091201|2009-10-02 01:30,2,468.75,468.75,468.75,468.75,2
20091201|2009-10-02 02:00,2,468.75,468.75,468.75,468.75,1
20091201|2009-10-02 02:30,2,468,468,467.5,467.5,17
20091201|2009-10-02 03:00,2,467.5,467.5,467.5,467.5,13
20091201|2009-10-02 04:00,2,467,467,467,467,11
20091201|2009-10-02 05:30,2,467,467,467,467,1
20091201|2009-10-02 06:00,2,467,467,467,467,3
20091201|2009-10-02 07:00,2,466.75,466.75,466.75,466.75,15
20091201|2009-10-02 09:30,2,465.5,471,464.5,464.75,1378
20091201|2009-10-02 10:00,2,464.75,466.25,461.5,463,744
20091201|2009-10-02 10:30,2,463,463.5,460.75,463,482
20091201|2009-10-02 11:00,2,462.75,463.5,458.5,460.5,722
20091201|2009-10-02 11:30,2,461,462.5,460,461.25,297
20091201|2009-10-02 12:00,2,461.25,462.5,461,461.75,266
20091201|2009-10-02 12:30,2,461.75,462,460.25,460.5,212
20091201|2009-10-02 13:00,2,460.5,461.75,459,459.5,320
20091201|2009-10-04 18:00,5,459,460.5,458.5,459,41
20091201|2009-10-04 18:30,5,459,459.25,458.75,459.25,55
20091201|2009-10-04 19:00,5,459.25,459.25,459.25,459.25,1
20091201|2009-10-04 19:30,5,459.25,459.25,459.25,459.25,1
20091201|2009-10-04 23:00,5,460.5,460.5,460.5,460.5,1
20091201|2009-10-05 04:30,5,461.5,462.25,461.5,462.25,6
20091201|2009-10-05 05:00,5,462.5,462.75,462.25,462.25,12
20091201|2009-10-05 05:30,5,462.25,462.25,462.25,462.25,14
20091201|2009-10-05 06:30,5,462,462,461.5,461.5,21
20091201|2009-10-05 07:00,5,461,461,461,461,10
20091201|2009-10-05 09:30,5,465.75,465.75,458.75,460.25,1407
20091201|2009-10-05 10:00,5,460.5,465.5,459,460.5,1401
20091201|2009-10-05 10:30,5,460.75,464.25,459.75,463.75,662
20091201|2009-10-05 11:00,5,463.5,464.5,462.5,462.75,461
20091201|2009-10-05 11:30,5,463,470.75,462.5,469,1117
20091201|2009-10-05 12:00,5,468.75,471.25,467.75,470.25,783
20091201|2009-10-05 12:30,5,470.25,471.5,464.25,467,865
20091201|2009-10-05 13:00,5,467,467,461.25,462.25,631
20091201|2009-10-05 18:00,6,462,463,461.5,463,52
20091201|2009-10-05 18:30,6,463,463,463,463,3
20091201|2009-10-05 19:00,6,463.5,463.5,463.5,463.5,1
20091201|2009-10-05 19:30,6,464,464,464,464,3
20091201|2009-10-05 20:30,6,464.5,464.75,464.5,464.75,4
20091201|2009-10-05 21:30,6,464.75,464.75,463.25,463.25,9
20091201|2009-10-05 23:00,6,464,464,464,464,7
20091201|2009-10-06 01:30,6,464.75,466,464.75,466,10
20091201|2009-10-06 02:00,6,466.25,466.5,466,466.25,25
20091201|2009-10-06 02:30,6,466.75,466.75,466,466.25,12
20091201|2009-10-06 03:00,6,466.5,467.75,466.5,467.75,16
20091201|2009-10-06 03:30,6,466.5,466.5,466.25,466.25,4
20091201|2009-10-06 04:00,6,468.25,469.25,467,469.25,12
20091201|2009-10-06 05:30,6,467.25,467.25,467.25,467.25,1
20091201|2009-10-06 06:30,6,470,470,468.5,468.5,17
20091201|2009-10-06 07:00,6,470,470,470,470,3
20091201|2009-10-06 09:30,6,474.5,480.25,471,479.75,2064
20091201|2009-10-06 10:00,6,479.5,488.25,479.25,481,2172
20091201|2009-10-06 10:30,6,481,481.5,474.25,474.25,961
20091201|2009-10-06 11:00,6,474.5,477,474.25,476.25,525
20091201|2009-10-06 11:30,6,476.5,480.75,476.5,480.75,476
20091201|2009-10-06 12:00,6,480.5,482.25,478.75,479.25,529
20091201|2009-10-06 12:30,6,479.25,480.75,476,476.25,714
20091201|2009-10-06 13:00,6,476.25,476.75,474.75,476.25,320
20091201|2009-10-06 18:00,7,474,475.5,474,475.5,52
20091201|2009-10-06 18:30,7,475.5,476.75,475.5,476.75,22
20091201|2009-10-06 19:00,7,476,477.25,476,477.25,5
20091201|2009-10-06 19:30,7,475.75,476.5,475.25,475.25,12
20091201|2009-10-07 01:00,7,477.5,477.5,477.5,477.5,11
20091201|2009-10-07 01:30,7,477.5,477.5,477.5,477.5,2
20091201|2009-10-07 02:00,7,477.5,478.5,477.5,478.5,26
20091201|2009-10-07 02:30,7,478.5,480,478.5,480,18
20091201|2009-10-07 03:00,7,479.25,479.25,478.25,478.25,28
20091201|2009-10-07 04:00,7,479.25,479.25,479.25,479.25,2
20091201|2009-10-07 04:30,7,479.25,479.5,479.25,479.5,12
20091201|2009-10-07 05:00,7,479.5,479.5,479.5,479.5,1
20091201|2009-10-07 06:00,7,478.5,478.5,478,478,25
20091201|2009-10-07 06:30,7,478,478,478,478,5
20091201|2009-10-07 07:00,7,477.25,477.25,477.25,477.25,15
20091201|2009-10-07 09:30,7,477.5,477.75,470.25,472.5,1361
20091201|2009-10-07 10:00,7,472.5,473.25,471.25,472.5,608
20091201|2009-10-07 10:30,7,472.5,473.5,471.5,472,400
20091201|2009-10-07 11:00,7,472,476,471.75,475.75,368
20091201|2009-10-07 11:30,7,475.5,479.75,474.75,477,575
20091201|2009-10-07 12:00,7,477.25,477.5,475,475.5,280
20091201|2009-10-07 12:30,7,475.5,476.75,473.5,475.5,205
20091201|2009-10-07 13:00,7,475.5,480.75,474,480.75,798
20091201|2009-10-07 18:00,8,480,480.5,479.75,480,78
20091201|2009-10-07 18:30,8,479.75,479.75,479.25,479.25,3
20091201|2009-10-07 19:00,8,480.5,480.5,480.5,480.5,2
20091201|2009-10-07 19:30,8,480.5,481.75,480.5,481.75,26
20091201|2009-10-07 20:00,8,481.75,481.75,481.5,481.5,5
20091201|2009-10-07 20:30,8,482,483.75,482,483,14
20091201|2009-10-07 21:00,8,482.5,483.25,482.5,483,12
20091201|2009-10-07 21:30,8,483.25,484,483.25,484,5
20091201|2009-10-07 22:00,8,483.75,484,483.75,484,9
20091201|2009-10-07 22:30,8,482.5,482.5,482.5,482.5,7
20091201|2009-10-08 00:30,8,484,484,484,484,2
20091201|2009-10-08 01:30,8,484,484.25,484,484.25,24
20091201|2009-10-08 02:00,8,484,484.25,484,484.25,3
20091201|2009-10-08 03:00,8,484.25,484.75,484.25,484.75,43
20091201|2009-10-08 03:30,8,485,485,485,485,13
20091201|2009-10-08 04:00,8,485,485,485,485,2
20091201|2009-10-08 05:00,8,485,485,485,485,3
20091201|2009-10-08 05:30,8,485,485,485,485,5
20091201|2009-10-08 06:00,8,485,485,485,485,5
20091201|2009-10-08 06:30,8,485,485,484.25,484.25,43
20091201|2009-10-08 07:00,8,484.25,485,484.25,485,11
20091201|2009-10-08 09:30,8,485,491.75,482,490.5,2108
20091201|2009-10-08 10:00,8,490.25,494.75,490,492,1308
20091201|2009-10-08 10:30,8,492,492.5,488.75,491.75,594
20091201|2009-10-08 11:00,8,491.75,497,491.25,495.75,1262
20091201|2009-10-08 11:30,8,495.75,499.5,494.25,496.75,1203
20091201|2009-10-08 12:00,8,496.75,496.75,492,494.75,709
20091201|2009-10-08 12:30,8,494.75,497,492.75,496.5,1147
20091201|2009-10-08 13:00,8,496.5,496.75,489.75,490.5,927
20091201|2009-10-08 18:00,9,488,489,487.75,488.5,69
20091201|2009-10-08 18:30,9,488.5,488.5,487.75,487.75,5
20091201|2009-10-08 19:00,9,487.25,488,486.25,486.25,21
20091201|2009-10-08 19:30,9,486.5,486.5,486.5,486.5,1
20091201|2009-10-08 20:00,9,487,487,487,487,1
20091201|2009-10-08 20:30,9,487.25,488,487.25,487.25,5
20091201|2009-10-08 21:00,9,486.5,486.5,486.5,486.5,5
20091201|2009-10-08 21:30,9,487,487,487,487,10
20091201|2009-10-11 18:00,12,487.25,491,487,491,110
20091201|2009-10-11 18:30,12,491.25,494.25,491.25,494.25,40
20091201|2009-10-11 19:00,12,493.25,493.25,492.75,492.75,35
20091201|2009-10-11 19:30,12,492.75,492.75,492.25,492.25,5
20091201|2009-10-11 20:00,12,491.75,491.75,490.25,490.25,13
20091201|2009-10-11 20:30,12,490.25,490.25,490.25,490.25,9
20091201|2009-10-11 21:30,12,491.5,493.5,491.5,493.5,14
20091201|2009-10-12 01:30,12,493.5,493.5,493.5,493.5,4
20091201|2009-10-12 02:30,12,495,495,495,495,1
20091201|2009-10-12 03:30,12,495,495,495,495,3
20091201|2009-10-12 04:30,12,495,495,495,495,14
20091201|2009-10-12 05:00,12,495,495,495,495,2
20091201|2009-10-12 05:30,12,495.75,495.75,495.75,495.75,1
20091201|2009-10-12 06:00,12,495.75,496.25,495.75,496.25,14
20091201|2009-10-12 06:30,12,496,496,495.75,495.75,3
20091201|2009-10-12 07:00,12,494.75,494.75,494.75,494.75,2
20091201|2009-10-12 09:30,12,496,502.5,494,500,1796
20091201|2009-10-12 10:00,12,500,501.25,500,500.25,583
20091201|2009-10-12 10:30,12,500.5,500.75,498,499.25,339
20091201|2009-10-12 11:00,12,499,500,498.5,500,346
20091201|2009-10-12 11:30,12,500.25,501.25,499.75,500.5,271
20091201|2009-10-12 12:00,12,500.5,504.75,500,503.25,799
20091201|2009-10-12 12:30,12,503.75,513,503.25,507.5,1397
20091201|2009-10-12 13:00,12,508.25,512.25,507,512.25,1335
20091201|2009-10-12 18:00,13,509,509,506.25,506.25,89
20091201|2009-10-12 18:30,13,506.5,506.75,506.5,506.75,10
20091201|2009-10-12 19:00,13,506,506,505.5,505.5,14
20091201|2009-10-12 19:30,13,505.5,505.5,505,505,11
20091201|2009-10-12 20:00,13,504.75,506,504.75,506,17
20091201|2009-10-12 20:30,13,506,506.25,504.25,505,43
20091201|2009-10-12 21:00,13,504.25,504.25,504,504,3
20091201|2009-10-12 21:30,13,504.75,504.75,504,504,8
20091201|2009-10-12 22:00,13,505,505,504.25,504.25,3
20091201|2009-10-12 22:30,13,504.5,505,504,505,6
20091201|2009-10-12 23:00,13,503.75,503.75,503.75,503.75,5
20091201|2009-10-12 23:30,13,504,504,504,504,1
20091201|2009-10-13 00:30,13,503.75,503.75,503.5,503.5,4
20091201|2009-10-13 01:00,13,505,505,505,505,2
20091201|2009-10-13 01:30,13,504,504,504,504,1
20091201|2009-10-13 02:30,13,505.5,505.75,505.5,505.75,16
20091201|2009-10-13 03:30,13,506.25,506.75,506.25,506.75,12
20091201|2009-10-13 04:00,13,507,508,507,508,5
20091201|2009-10-13 04:30,13,509,509.75,509,509.75,43
20091201|2009-10-13 05:00,13,510,511,510,511,111
20091201|2009-10-13 05:30,13,511,511.75,511,511.75,55
20091201|2009-10-13 06:00,13,511.75,512,511.75,512,22
20091201|2009-10-13 06:30,13,511.5,513,511.5,512.5,218
20091201|2009-10-13 07:00,13,512.5,512.5,511.5,511.5,54
20091201|2009-10-13 09:30,13,511.25,518,505.75,515.25,2751
20091201|2009-10-13 10:00,13,515,515.5,508.25,510,1219
20091201|2009-10-13 10:30,13,509.75,515,509.25,513.5,828
20091201|2009-10-13 11:00,13,513.5,522.25,512.75,519,1946
20091201|2009-10-13 11:30,13,519,519.75,517,519,1563
20091201|2009-10-13 12:00,13,518.5,524.5,517.25,522.75,980
20091201|2009-10-13 12:30,13,522.25,527,522,524.25,1150
20091201|2009-10-13 13:00,13,524.25,526.75,513,526.75,1654
20091201|2009-10-13 18:00,14,523,524,521.75,522.75,315
20091201|2009-10-13 18:30,14,522.5,522.5,520,520.25,17
20091201|2009-10-13 19:00,14,520.25,520.25,520,520,5
20091201|2009-10-13 19:30,14,520,521.25,520,521.25,14
20091201|2009-10-13 20:00,14,521.25,521.25,521.25,521.25,1
20091201|2009-10-13 20:30,14,521.5,522.75,521.5,522.75,28
20091201|2009-10-13 21:00,14,523.5,523.5,523,523,5
20091201|2009-10-13 21:30,14,524,524,524,524,1
20091201|2009-10-13 22:00,14,524,525,524,525,46
20091201|2009-10-13 22:30,14,524.5,524.5,524.25,524.25,2
20091201|2009-10-14 00:30,14,524.5,525,524.5,525,8
20091201|2009-10-14 01:00,14,525,525,525,525,35
20091201|2009-10-14 01:30,14,524.75,525,524.5,525,7
20091201|2009-10-14 02:30,14,525,525,525,525,2
20091201|2009-10-14 03:00,14,525,525.25,525,525.25,137
20091201|2009-10-14 03:30,14,525.25,526,525.25,526,35
20091201|2009-10-14 04:00,14,526.25,526.5,526.25,526.5,3
20091201|2009-10-14 04:30,14,526,526,526,526,10
20091201|2009-10-14 05:00,14,525.5,525.5,525.5,525.5,14
20091201|2009-10-14 06:00,14,527,527.5,527,527.5,20
20091201|2009-10-14 06:30,14,527.5,528,527.5,527.75,17
20091201|2009-10-14 07:00,14,528,529.5,528,528.5,22
20091201|2009-10-14 09:30,14,528.5,543,527.5,540,4009
20091201|2009-10-14 10:00,14,540.75,542,534.75,535.25,2391
20091201|2009-10-14 10:30,14,534.75,535.75,530.5,532.25,1142
20091201|2009-10-14 11:00,14,532.5,533.75,530.5,530.5,742
20091201|2009-10-14 11:30,14,530.75,531.5,519,525,819
20091201|2009-10-14 12:00,14,525,525.5,518,521.5,813
20091201|2009-10-14 12:30,14,521.25,523.5,517,517.75,799
20091201|2009-10-14 13:00,14,518,526.75,518,525,1106
20091201|2009-10-14 18:00,15,522.75,523,520.5,520.75,136
20091201|2009-10-14 18:30,15,521,521.5,520.5,520.5,19
20091201|2009-10-14 19:00,15,520.25,520.75,520.25,520.25,12
20091201|2009-10-14 19:30,15,520,520,520,520,2
20091201|2009-10-14 20:00,15,520,521.25,520,521.25,4
20091201|2009-10-14 20:30,15,521.5,522.75,521,522.75,11
20091201|2009-10-14 21:00,15,522.75,522.75,522.75,522.75,10
20091201|2009-10-14 22:00,15,522.25,522.25,522.25,522.25,5
20091201|2009-10-14 22:30,15,522.25,522.25,522.25,522.25,1
20091201|2009-10-14 23:00,15,522.25,522.25,522,522,14
20091201|2009-10-15 00:30,15,521.75,521.75,521.75,521.75,5
20091201|2009-10-15 01:00,15,521.75,521.75,521.75,521.75,3
20091201|2009-10-15 01:30,15,521.75,521.75,521,521,24
20091201|2009-10-15 02:00,15,521,521,521,521,1
20091201|2009-10-15 02:30,15,521,521.5,521,521,11
20091201|2009-10-15 03:00,15,521,521.25,520,520,19
20091201|2009-10-15 03:30,15,521,521,521,521,3
20091201|2009-10-15 04:00,15,520.25,520.25,519.75,519.75,31
20091201|2009-10-15 04:30,15,519.75,519.75,519.75,519.75,38
20091201|2009-10-15 05:00,15,519.75,519.75,519.75,519.75,189
20091201|2009-10-15 05:30,15,519.75,520,518.75,518.75,52
20091201|2009-10-15 06:00,15,519,521.25,518.75,518.75,137
20091201|2009-10-15 06:30,15,518.75,520,518.75,519.5,118
20091201|2009-10-15 07:00,15,519.5,520,519.25,519.25,135
20091201|2009-10-15 09:30,15,520.75,528,512,513.5,3972
20091201|2009-10-15 10:00,15,514,516.5,511,513.25,1017
20091201|2009-10-15 10:30,15,512.75,516.5,512.75,516.5,749
20091201|2009-10-15 11:00,15,516.5,521,514.5,519,752
20091201|2009-10-15 11:30,15,519.5,520.75,516.25,516.25,449
20091201|2009-10-15 12:00,15,516.5,519.5,515.75,516.5,378
20091201|2009-10-15 12:30,15,516.5,517.75,513.5,515,456
20091201|2009-10-15 13:00,15,515.25,518,514.5,517.75,876
20091201|2009-10-15 18:00,16,517,517,513.5,513.75,76
20091201|2009-10-15 18:30,16,514,514.75,514,514.75,5
20091201|2009-10-15 19:00,16,515.25,515.75,515,515.75,8
20091201|2009-10-15 19:30,16,515,515,515,515,3
20091201|2009-10-15 20:00,16,515.75,517.5,514.75,517.5,25
20091201|2009-10-15 20:30,16,517.5,517.75,517.25,517.75,19
20091201|2009-10-15 21:00,16,518,521,518,521,124
20091201|2009-10-15 21:30,16,521,522.5,521,522.5,30
20091201|2009-10-15 22:00,16,521.75,521.75,521.75,521.75,1
20091201|2009-10-15 23:00,16,521,521,521,521,2
20091201|2009-10-16 00:00,16,520,520,520,520,4
20091201|2009-10-16 02:30,16,520.25,520.25,520,520,6
20091201|2009-10-16 03:00,16,520,520,520,520,22
20091201|2009-10-16 04:30,16,521,521,521,521,20
20091201|2009-10-16 05:30,16,521.75,522,521.75,522,33
20091201|2009-10-16 06:00,16,522,522,521.25,521.25,32
20091201|2009-10-16 06:30,16,521.25,521.25,521.25,521.25,12
20091201|2009-10-16 07:00,16,521.75,521.75,521.75,521.75,6
20091201|2009-10-16 09:30,16,518,520,514.25,515.5,1212
20091201|2009-10-16 10:00,16,515.25,517,511.25,511.75,949
20091201|2009-10-16 10:30,16,511.5,511.5,510,510.75,588
20091201|2009-10-16 11:00,16,510.5,512.5,510,510.25,459
20091201|2009-10-16 11:30,16,510.25,512.25,510,511,316
20091201|2009-10-16 12:00,16,511.25,514,510,513.25,423
20091201|2009-10-16 12:30,16,513.5,514.5,510,510.25,342
20091201|2009-10-16 13:00,16,510.5,513.75,510,510.5,456
20091201|2009-10-18 18:00,19,509.75,510.25,508.25,508.75,165
20091201|2009-10-18 18:30,19,509,510.5,508.75,510.5,31
20091201|2009-10-18 19:00,19,509.75,510.25,508.75,509.75,22
20091201|2009-10-18 19:30,19,509.5,509.5,508.5,508.5,17
20091201|2009-10-18 20:00,19,509.75,509.75,509,509,18
20091201|2009-10-18 21:00,19,510.5,513.5,510.5,513.5,2
20091201|2009-10-18 21:30,19,514.5,515,514.5,515,23
20091201|2009-10-18 22:00,19,513.25,513.25,513.25,513.25,1
20091201|2009-10-18 22:30,19,515,515,515,515,7
20091201|2009-10-18 23:00,19,515,515,515,515,6
20091201|2009-10-18 23:30,19,515,515,515,515,1
20091201|2009-10-19 00:30,19,515,515,515,515,8
20091201|2009-10-19 02:00,19,515,515,515,515,2
20091201|2009-10-19 02:30,19,516.75,517,516.75,517,14
20091201|2009-10-19 04:00,19,516.75,517,516.75,517,6
20091201|2009-10-19 04:30,19,517,517,517,517,1
20091201|2009-10-19 05:00,19,517.5,518.5,517.5,518.5,7
20091201|2009-10-19 05:30,19,518.75,519.25,518.5,519.25,5
20091201|2009-10-19 06:00,19,519.75,519.75,519.75,519.75,1
20091201|2009-10-19 06:30,19,519.25,519.75,519.25,519.75,12
20091201|2009-10-19 07:00,19,519.5,519.5,518.75,518.75,18
20091201|2009-10-19 09:30,19,518.25,526,517.75,524.5,1941
20091201|2009-10-19 10:00,19,524.25,525.75,521.75,525.5,842
20091201|2009-10-19 10:30,19,525.75,528.25,524,526,983
20091201|2009-10-19 11:00,19,526.5,527.5,526.25,526.5,200
20091201|2009-10-19 11:30,19,526.5,532.5,526.5,530.5,710
20091201|2009-10-19 12:00,19,530.5,531.25,527.25,528,788
20091201|2009-10-19 12:30,19,527.75,534,527,533,751
20091201|2009-10-19 13:00,19,533,534,523.5,528,1081
20091201|2009-10-19 18:00,20,528,531,528,530.5,236
20091201|2009-10-19 18:30,20,531.5,532,531.5,531.5,30
20091201|2009-10-19 19:00,20,531.75,534,531.75,534,34
20091201|2009-10-19 19:30,20,534,534.75,533.5,533.5,22
20091201|2009-10-19 20:00,20,533.5,534,533.5,534,3
20091201|2009-10-19 20:30,20,534.25,534.75,534.25,534.75,20
20091201|2009-10-19 21:00,20,534.25,534.25,533,533,6
20091201|2009-10-19 21:30,20,531.75,533.25,531.25,533.25,32
20091201|2009-10-19 22:00,20,532.25,533,532.25,533,9
20091201|2009-10-19 23:00,20,531,531.25,531,531.25,3
20091201|2009-10-19 23:30,20,530.5,530.5,530,530,15
20091201|2009-10-20 01:00,20,532,532,532,532,1
20091201|2009-10-20 01:30,20,531.25,532,531.25,532,15
20091201|2009-10-20 02:00,20,532.75,532.75,532.75,532.75,49
20091201|2009-10-20 02:30,20,532.75,532.75,532.75,532.75,2
20091201|2009-10-20 03:00,20,531.75,531.75,529,529,14
20091201|2009-10-20 03:30,20,529,529.75,529,529,25
20091201|2009-10-20 04:00,20,529.25,529.25,529,529,2
20091201|2009-10-20 04:30,20,528.5,528.5,528.25,528.25,2
20091201|2009-10-20 05:00,20,528.5,528.5,528.5,528.5,3
20091201|2009-10-20 05:30,20,529,529,529,529,11
20091201|2009-10-20 06:00,20,528.25,528.25,527.75,527.75,12
20091201|2009-10-20 06:30,20,527.5,527.5,527.5,527.5,1
20091201|2009-10-20 07:00,20,528.5,528.5,528,528,2
20091201|2009-10-20 09:30,20,527.25,535.75,524.5,530,2680
20091201|2009-10-20 10:00,20,529.25,529.25,523,525,1179
20091201|2009-10-20 10:30,20,524.5,525.5,518,522,787
20091201|2009-10-20 11:00,20,522,524,521.25,523.75,299
20091201|2009-10-20 11:30,20,524,529,523.5,528,427
20091201|2009-10-20 12:00,20,528,530.5,526,527.5,653
20091201|2009-10-20 12:30,20,527.75,532.75,527,527.5,767
20091201|2009-10-20 13:00,20,527,527.75,522.25,526.75,677
20091201|2009-10-20 18:00,21,526,528.75,526,527.75,80
20091201|2009-10-20 18:30,21,527.25,528.5,527.25,528.5,6
20091201|2009-10-20 19:00,21,528.25,528.25,528.25,528.25,5
20091201|2009-10-20 20:00,21,528.5,528.5,528.25,528.25,5
20091201|2009-10-20 20:30,21,527.25,527.25,527.25,527.25,1
20091201|2009-10-20 23:00,21,527.5,527.5,527.25,527.25,2
20091201|2009-10-20 23:30,21,527,527,527,527,13
20091201|2009-10-21 00:00,21,527,528,525.5,525.5,36
20091201|2009-10-21 00:30,21,525.5,525.5,525.25,525.25,6
20091201|2009-10-21 02:00,21,525.5,525.75,525.5,525.75,15
20091201|2009-10-21 02:30,21,525.75,526,525,525,17
20091201|2009-10-21 03:00,21,525,525,525,525,2
20091201|2009-10-21 03:30,21,525.5,527.75,525.5,526.25,6
20091201|2009-10-21 04:30,21,525,525,525,525,2
20091201|2009-10-21 05:00,21,524.75,524.75,523.25,524.5,8
20091201|2009-10-21 06:00,21,523.75,523.75,523.25,523.25,12
20091201|2009-10-21 06:30,21,523.75,523.75,523.75,523.75,5
20091201|2009-10-21 07:00,21,523.25,524,523.25,524,32
20091201|2009-10-21 09:30,21,527,536.5,527,535,2266
20091201|2009-10-21 10:00,21,534.75,538,533.75,536.25,1359
20091201|2009-10-21 10:30,21,537.25,540.5,535.75,538,1076
20091201|2009-10-21 11:00,21,537.5,541.5,537.25,538.25,1041
20091201|2009-10-21 11:30,21,538,541.25,537.5,541,789
20091201|2009-10-21 12:00,21,541.25,548,539.25,547.75,1509
20091201|2009-10-21 12:30,21,547.5,553.25,545.75,552.5,1522
20091201|2009-10-21 13:00,21,552.25,552.25,543,546.5,1282
20091201|2009-10-21 18:00,22,542.75,544,540,542.5,71
20091201|2009-10-21 18:30,22,541,542,541,541.75,13
20091201|2009-10-21 19:30,22,542.25,542.5,540.75,540.75,7
20091201|2009-10-21 20:00,22,541,541.5,541,541.5,3
20091201|2009-10-21 20:30,22,541.75,541.75,541,541,2
20091201|2009-10-21 21:00,22,542.25,542.25,541,541,4
20091201|2009-10-21 21:30,22,541,541,541,541,7
20091201|2009-10-21 22:00,22,541.5,541.5,540.75,541,19
20091201|2009-10-21 22:30,22,540.5,540.5,540.25,540.25,2
20091201|2009-10-21 23:30,22,540.5,540.5,540.5,540.5,1
20091201|2009-10-22 00:00,22,540,540.75,540,540.75,9
20091201|2009-10-22 01:00,22,540,540,539.75,539.75,2
20091201|2009-10-22 02:00,22,540.25,540.5,540,540,4
20091201|2009-10-22 02:30,22,541,542,541,542,4
20091201|2009-10-22 03:00,22,542,542,542,542,2
20091201|2009-10-22 04:30,22,539.5,539.5,538.5,538.5,15
20091201|2009-10-22 05:00,22,539,539,539,539,1
20091201|2009-10-22 06:00,22,541,542,541,542,18
20091201|2009-10-22 06:30,22,544,544.5,542.5,542.5,45
20091201|2009-10-22 07:00,22,542,542.5,541.25,542,98
20091201|2009-10-22 09:30,22,544.75,549.5,543.75,547.5,2439
20091201|2009-10-22 10:00,22,547.75,549.25,544.25,547.75,567
20091201|2009-10-22 10:30,22,547.75,550.5,545.75,549,641
20091201|2009-10-22 11:00,22,549,551.25,544,544.75,1154
20091201|2009-10-22 11:30,22,545,551.75,544.25,550.75,540
20091201|2009-10-22 12:00,22,550.5,552.5,549.25,550.5,657
20091201|2009-10-22 12:30,22,550.25,555.25,549.5,553.75,1319
20091201|2009-10-22 13:00,22,553.5,555.25,549.25,552.75,1073
20091201|2009-10-22 18:00,23,552.25,553.5,551.25,552.5,200
20091201|2009-10-22 18:30,23,553.5,554.75,553,554.25,17
20091201|2009-10-22 19:00,23,554,555,554,555,9
20091201|2009-10-22 19:30,23,554.5,554.5,554,554,11
20091201|2009-10-22 20:00,23,554,555,554,555,12
20091201|2009-10-22 20:30,23,554,554.25,554,554.25,5
20091201|2009-10-22 21:00,23,554,556,554,555.75,7
20091201|2009-10-22 21:30,23,556,557,556,557,16
20091201|2009-10-22 22:30,23,556.5,557,556.5,557,14
20091201|2009-10-22 23:30,23,557,557,557,557,6
20091201|2009-10-23 00:00,23,555.75,556.25,555.75,556.25,4
20091201|2009-10-23 01:30,23,557,557,557,557,1
20091201|2009-10-23 02:30,23,555.75,557,555.75,557,9
20091201|2009-10-23 03:00,23,556.75,556.75,556.75,556.75,5
20091201|2009-10-23 03:30,23,556.75,556.75,556.75,556.75,2
20091201|2009-10-23 04:00,23,557,558.5,557,558.5,30
20091201|2009-10-23 04:30,23,558.5,559.25,558.5,559.25,14
20091201|2009-10-23 05:00,23,558.25,559.75,557.75,559.75,12
20091201|2009-10-23 06:00,23,558.75,559.75,558.75,559.5,35
20091201|2009-10-23 06:30,23,558.75,560,558.75,560,148
20091201|2009-10-23 07:00,23,560,562,560,562,217
20091201|2009-10-23 09:30,23,559,570.5,558.75,569,3138
20091201|2009-10-23 10:00,23,569,577,563.75,565.25,2508
20091201|2009-10-23 10:30,23,565.25,569.25,556,562.5,1604
20091201|2009-10-23 11:00,23,563,566,557,558,856
20091201|2009-10-23 11:30,23,557.75,561.5,557.75,560.25,747
20091201|2009-10-23 12:00,23,560.25,561.75,557.75,558.5,613
20091201|2009-10-23 12:30,23,559,560.75,557,558.25,600
20091201|2009-10-23 13:00,23,558,558,548.75,549.25,1143
20091201|2009-10-25 18:00,26,549,551.25,545.75,549.5,132
20091201|2009-10-25 18:30,26,550,550.25,550,550.25,2
20091201|2009-10-25 19:00,26,550.5,551,550.5,551,3
20091201|2009-10-25 19:30,26,550.75,553,550.25,553,27
20091201|2009-10-25 20:00,26,554.5,556,554.5,556,4
20091201|2009-10-25 20:30,26,556.75,557.25,556.75,556.75,38
20091201|2009-10-25 21:00,26,556.75,558,556.75,558,15
20091201|2009-10-25 21:30,26,558.25,558.5,556.75,556.75,7
20091201|2009-10-25 23:30,26,558,558,558,558,1
20091201|2009-10-26 00:00,26,557,557,557,557,1
20091201|2009-10-26 00:30,26,559,559.75,559,559.75,8
20091201|2009-10-26 01:00,26,560,560.5,560,560.5,4
20091201|2009-10-26 01:30,26,561.5,562.75,561.5,562.75,34
20091201|2009-10-26 02:00,26,562.75,562.75,562.75,562.75,3
20091201|2009-10-26 02:30,26,561,561,558.5,558.5,98
20091201|2009-10-26 03:30,26,558.5,558.5,558.5,558.5,12
20091201|2009-10-26 04:00,26,555.5,555.5,552.75,554,31
20091201|2009-10-26 04:30,26,552.5,552.5,552.5,552.5,3
20091201|2009-10-26 05:00,26,552.5,552.5,552.25,552.25,9
20091201|2009-10-26 05:30,26,552.75,553.25,552.75,553.25,9
20091201|2009-10-26 06:00,26,553,554.25,553,554.25,8
20091201|2009-10-26 06:30,26,555,556.25,554.75,554.75,33
20091201|2009-10-26 07:00,26,554.75,555.5,554.75,555.5,32
20091201|2009-10-26 09:30,26,559.25,560.25,547.75,548,2495
20091201|2009-10-26 10:00,26,547.5,548,539.75,541.75,1371
20091201|2009-10-26 10:30,26,541.75,541.75,536.75,536.75,905
20091201|2009-10-26 11:00,26,536.75,539.75,534.25,535.75,854
20091201|2009-10-26 11:30,26,536,539.75,534.75,537,634
20091201|2009-10-26 12:00,26,537.25,538,534.25,537,364
20091201|2009-10-26 12:30,26,537.5,540,536.25,538,684
20091201|2009-10-26 13:00,26,537.75,539.5,532,533.25,857
20091201|2009-10-26 18:00,27,531.75,532.25,526.5,528,135
20091201|2009-10-26 18:30,27,528,529.5,527.25,529.5,7
20091201|2009-10-26 19:00,27,529,530,528.5,530,14
20091201|2009-10-26 19:30,27,529.5,529.5,529.5,529.5,1
20091201|2009-10-26 20:00,27,531,531,531,531,1
20091201|2009-10-26 20:30,27,530.25,530.5,529.75,530.5,15
20091201|2009-10-26 21:30,27,531,531,531,531,3
20091201|2009-10-26 22:00,27,531,532,531,532,3
20091201|2009-10-26 22:30,27,531.75,531.75,531.75,531.75,1
20091201|2009-10-26 23:00,27,531,532.5,531,532.5,2
20091201|2009-10-26 23:30,27,532,532,532,532,1
20091201|2009-10-27 01:00,27,533,533,533,533,2
20091201|2009-10-27 01:30,27,533.25,533.25,533.25,533.25,2
20091201|2009-10-27 02:00,27,532.75,533,532.75,533,32
20091201|2009-10-27 02:30,27,532.75,532.75,532.25,532.25,28
20091201|2009-10-27 03:30,27,533.75,534.75,533.75,533.75,16
20091201|2009-10-27 04:00,27,532.75,532.75,529,529,82
20091201|2009-10-27 04:30,27,528.75,530.75,527.75,530.5,15
20091201|2009-10-27 06:00,27,530.5,531.5,530.5,531.5,7
20091201|2009-10-27 06:30,27,529,529.5,529,529.5,39
20091201|2009-10-27 07:00,27,529,532.25,528,532.25,76
20091201|2009-10-27 09:30,27,530,533.5,524.5,528,1853
20091201|2009-10-27 10:00,27,528,528.25,520,523.75,1147
20091201|2009-10-27 10:30,27,523.5,527.25,523.5,524,465
20091201|2009-10-27 11:00,27,524.25,525,520.25,522,589
20091201|2009-10-27 11:30,27,522.25,522.5,517,518,949
20091201|2009-10-27 12:00,27,518,519.25,515.75,516.75,620
20091201|2009-10-27 12:30,27,516.75,517,513,516.5,631
20091201|2009-10-27 13:00,27,516,516,510.5,510.75,791
20091201|2009-10-27 18:00,28,510.5,513,510.5,512.5,65
20091201|2009-10-27 18:30,28,513.25,515,513.25,514.75,20
20091201|2009-10-27 19:00,28,514.25,514.25,514,514,3
20091201|2009-10-27 19:30,28,513,513,511.5,511.5,2
20091201|2009-10-27 20:00,28,511.75,512.75,511.75,512.75,12
20091201|2009-10-27 20:30,28,512.75,513.5,512.75,513.5,28
20091201|2009-10-27 21:00,28,513.5,513.75,513.5,513.75,2
20091201|2009-10-27 21:30,28,513.75,514.25,513.75,514,67
20091201|2009-10-27 22:00,28,513.25,513.25,512.5,512.75,3
20091201|2009-10-27 22:30,28,512.5,512.75,512.5,512.5,5
20091201|2009-10-27 23:30,28,512,512,510.75,510.75,23
20091201|2009-10-28 00:00,28,510.5,510.5,510.5,510.5,15
20091201|2009-10-28 00:30,28,511,511,511,511,4
20091201|2009-10-28 01:00,28,510.5,510.5,510.5,510.5,3
20091201|2009-10-28 01:30,28,510.5,511,510.5,511,13
20091201|2009-10-28 02:00,28,511,512,511,512,10
20091201|2009-10-28 03:00,28,512.75,512.75,510.5,510.5,41
20091201|2009-10-28 03:30,28,510.5,510.5,509,509.25,124
20091201|2009-10-28 04:00,28,508.5,508.5,506,506.5,134
20091201|2009-10-28 04:30,28,505.25,505.25,505,505,7
20091201|2009-10-28 05:30,28,504.5,504.5,502.5,502.5,25
20091201|2009-10-28 06:00,28,503,503,503,503,23
20091201|2009-10-28 06:30,28,502.25,503,502,502,12
20091201|2009-10-28 07:00,28,502,502,501.5,501.75,15
20091201|2009-10-28 09:30,28,503.25,510.75,501.75,510.75,1849
20091201|2009-10-28 10:00,28,510.75,515.75,508.5,513.5,1311
20091201|2009-10-28 10:30,28,513.5,514.25,510,510.25,458
20091201|2009-10-28 11:00,28,510.25,510.75,503.5,504.75,806
20091201|2009-10-28 11:30,28,505,506.25,503.5,505.25,534
20091201|2009-10-28 12:00,28,505.25,509,504.75,505.75,441
20091201|2009-10-28 12:30,28,506,506.25,502.75,504.25,520
20091201|2009-10-28 13:00,28,504.75,506,501.25,501.75,729
20091201|2009-10-28 18:00,29,502.75,503.75,502.5,503.75,78
20091201|2009-10-28 18:30,29,504,504,503.25,504,4
20091201|2009-10-28 19:00,29,502.5,502.5,502.5,502.5,1
20091201|2009-10-28 19:30,29,503.25,503.25,503.25,503.25,1
20091201|2009-10-28 20:00,29,503,504,503,504,5
20091201|2009-10-28 20:30,29,503,503,503,503,1
20091201|2009-10-28 21:00,29,503,503,503,503,22
20091201|2009-10-28 21:30,29,503,503,503,503,6
20091201|2009-10-28 22:30,29,503,503,503,503,2
20091201|2009-10-28 23:30,29,504,504.25,503.25,503.25,26
20091201|2009-10-29 00:00,29,503.5,503.5,503.5,503.5,1
20091201|2009-10-29 02:00,29,504,504,504,504,1
20091201|2009-10-29 03:30,29,504.5,504.5,504.5,504.5,1
20091201|2009-10-29 04:00,29,504.75,505,504.75,505,27
20091201|2009-10-29 04:30,29,505,505,505,505,1
20091201|2009-10-29 05:00,29,505.25,505.5,505.25,505.5,13
20091201|2009-10-29 05:30,29,504.25,504.75,504,504,37
20091201|2009-10-29 06:00,29,504,504,503.75,503.75,26
20091201|2009-10-29 06:30,29,504.25,504.5,503.75,504.25,42
20091201|2009-10-29 07:00,29,504,504.25,503.75,503.75,17
20091201|2009-10-29 09:30,29,506.75,512.5,506.25,511.75,1935
20091201|2009-10-29 10:00,29,512,512.75,510,512,886
20091201|2009-10-29 10:30,29,512.25,513.5,510.5,512.25,682
20091201|2009-10-29 11:00,29,512.25,514.75,510,514.25,889
20091201|2009-10-29 11:30,29,514.5,514.75,512,512.5,795
20091201|2009-10-29 12:00,29,512.75,515,511.75,514.75,615
20091201|2009-10-29 12:30,29,514.75,515.25,512.75,513.25,260
20091201|2009-10-29 13:00,29,513,514.5,508,509,610
20091201|2009-10-29 18:00,30,509,513.5,509,512,32
20091201|2009-10-29 18:30,30,512,512,512,512,7
20091201|2009-10-29 19:00,30,511.25,511.25,511.25,511.25,1
20091201|2009-10-29 19:30,30,510,510,510,510,1
20091201|2009-10-29 20:30,30,509,509.5,509,509.5,6
20091201|2009-10-29 21:00,30,508.25,508.25,508,508,12
20091201|2009-10-29 21:30,30,507.25,508.75,507.25,508.75,31
20091201|2009-10-29 22:00,30,508.75,508.75,507.25,507.25,5
20091201|2009-10-29 22:30,30,507.25,507.25,507.25,507.25,1
20091201|2009-10-29 23:00,30,507.75,507.75,507.75,507.75,1
20091201|2009-10-29 23:30,30,507,507.25,507,507.25,4
20091201|2009-10-30 00:30,30,508.25,508.25,508.25,508.25,8
20091201|2009-10-30 01:00,30,508.25,508.25,508.25,508.25,6
20091201|2009-10-30 01:30,30,508.5,508.5,508.5,508.5,1
20091201|2009-10-30 02:00,30,508.25,508.25,508.25,508.25,1
20091201|2009-10-30 03:00,30,508.25,508.25,508.25,508.25,1
20091201|2009-10-30 06:00,30,509.75,509.75,509.5,509.5,8
20091201|2009-10-30 06:30,30,507.75,507.75,507,507,8
20091201|2009-10-30 07:00,30,506.25,506.25,504.75,505,11
20091201|2009-10-30 09:30,30,502.5,506.75,500,505.25,1199
20091201|2009-10-30 10:00,30,505.5,505.75,503,503.25,287
20091201|2009-10-30 10:30,30,503.25,503.25,500.25,500.5,466
20091201|2009-10-30 11:00,30,500.75,503.75,500.25,502.5,713
20091201|2009-10-30 11:30,30,502.75,503,498.5,499,682
20091201|2009-10-30 12:00,30,498.5,501,496,500.5,635
20091201|2009-10-30 12:30,30,500.75,502.25,497,502,492
20091201|2009-10-30 13:00,30,502,503.25,495.5,498.5,1160
20091201|2009-11-01 18:00,2,498.5,498.5,494.25,495.25,181
20091201|2009-11-01 18:30,2,495,496,495,495.25,19
20091201|2009-11-01 19:00,2,495.25,495.5,495.25,495.25,25
20091201|2009-11-01 19:30,2,496,496,496,496,1
20091201|2009-11-01 20:00,2,494.75,495.5,494.5,495.5,7
20091201|2009-11-01 20:30,2,496.25,496.75,496.25,496.5,17
20091201|2009-11-01 21:00,2,496.25,497.75,496.25,497.5,12
20091201|2009-11-01 21:30,2,497,498,497,498,4
20091201|2009-11-01 22:30,2,498,498,498,498,5
20091201|2009-11-02 00:00,2,498.5,498.5,498.5,498.5,4
20091201|2009-11-02 01:00,2,497.5,497.75,497.5,497.75,5
20091201|2009-11-02 02:00,2,498.75,500.25,498.25,500.25,40
20091201|2009-11-02 02:30,2,500,500,500,500,3
20091201|2009-11-02 03:00,2,500,500,500,500,1
20091201|2009-11-02 03:30,2,501,501.75,501,501.75,11
20091201|2009-11-02 04:00,2,501.5,502.25,501.5,502.25,45
20091201|2009-11-02 04:30,2,500.25,500.5,499.75,500.5,11
20091201|2009-11-02 05:00,2,499.75,499.75,499.5,499.5,6
20091201|2009-11-02 05:30,2,499.75,499.75,499,499,22
20091201|2009-11-02 06:00,2,499,499,499,499,16
20091201|2009-11-02 06:30,2,497.75,497.75,495.75,495.75,43
20091201|2009-11-02 07:00,2,496.75,497.25,496.75,497.25,20
20091201|2009-11-02 09:30,2,501.25,509.25,500.75,503.25,2160
20091201|2009-11-02 10:00,2,503.5,507,500,505.25,682
20091201|2009-11-02 10:30,2,505.5,507.5,504.75,506.25,347
20091201|2009-11-02 11:00,2,506.5,507.75,504.5,504.5,392
20091201|2009-11-02 11:30,2,505,505.25,500.5,500.5,363
20091201|2009-11-02 12:00,2,500,504.5,500,502.5,300
20091201|2009-11-02 12:30,2,502.5,506.5,501.5,504.75,438
20091201|2009-11-02 13:00,2,504.5,522.75,504.25,520,1351
20091201|2009-11-02 18:00,3,518.5,519.25,516.5,517.5,65
20091201|2009-11-02 18:30,3,518.5,519.5,518,518.5,11
20091201|2009-11-02 19:00,3,517.5,518.25,517.5,518.25,8
20091201|2009-11-02 20:00,3,519.75,519.75,519.75,519.75,3
20091201|2009-11-02 21:30,3,518,518,518,518,1
20091201|2009-11-02 22:00,3,518,518,518,518,2
20091201|2009-11-03 02:00,3,516.25,516.25,514.25,514.25,3
20091201|2009-11-03 02:30,3,511.5,511.5,511.5,511.5,2
20091201|2009-11-03 03:30,3,512,512.5,512,512.5,10
20091201|2009-11-03 04:00,3,510.25,512.5,510.25,512.5,2
20091201|2009-11-03 04:30,3,512.5,514.5,512.5,514.5,7
20091201|2009-11-03 05:00,3,514,514,514,514,2
20091201|2009-11-03 05:30,3,511,511,511,511,1
20091201|2009-11-03 06:00,3,512,512,512,512,2
20091201|2009-11-03 06:30,3,512.5,512.75,512.5,512.75,6
20091201|2009-11-03 07:00,3,512.75,513,512.5,512.5,20
20091201|2009-11-03 09:30,3,510,522.75,508.75,513,1843
20091201|2009-11-03 10:00,3,513.75,521.25,513.5,516,918
20091201|2009-11-03 10:30,3,516,517.25,515,516.75,387
20091201|2009-11-03 11:00,3,516.75,521.25,516.5,517.75,518
20091201|2009-11-03 11:30,3,518,524.75,518,519.25,614
20091201|2009-11-03 12:00,3,519.5,520,516.25,519.75,218
20091201|2009-11-03 12:30,3,519.75,522.5,519.75,521,311
20091201|2009-11-03 13:00,3,521,523.25,518,522.25,726
20091201|2009-11-03 18:00,4,520.75,522,520.5,522,70
20091201|2009-11-03 18:30,4,521.25,522.25,521.25,522.25,5
20091201|2009-11-03 19:00,4,523,523,522.25,522.25,4
20091201|2009-11-03 19:30,4,522.5,522.5,522.5,522.5,2
20091201|2009-11-03 20:00,4,522.75,523.25,522.25,522.5,17
20091201|2009-11-03 20:30,4,521.75,521.75,520.75,520.75,6
20091201|2009-11-03 21:00,4,520,520,520,520,1
20091201|2009-11-04 01:00,4,523.5,524.5,523.5,524.5,24
20091201|2009-11-04 02:00,4,524.5,524.5,524.5,524.5,8
20091201|2009-11-04 02:30,4,524.75,526,524.75,526,16
20091201|2009-11-04 03:30,4,525.75,525.75,525.75,525.75,2
20091201|2009-11-04 04:00,4,526.5,527.75,526.5,527.75,65
20091201|2009-11-04 04:30,4,527,527,527,527,1
20091201|2009-11-04 05:00,4,527.25,527.25,527.25,527.25,2
20091201|2009-11-04 05:30,4,527.25,527.25,527.25,527.25,3
20091201|2009-11-04 06:00,4,527.75,529.5,527.75,529.5,15
20091201|2009-11-04 06:30,4,530,530,528.75,528.75,6
20091201|2009-11-04 07:00,4,529,529,529,529,2
20091201|2009-11-04 09:30,4,528.25,531.75,516.25,520,1838
20091201|2009-11-04 10:00,4,519.5,522,509.5,516.25,1037
20091201|2009-11-04 10:30,4,516,519.75,515.25,518,467
20091201|2009-11-04 11:00,4,518,525,517.25,524,694
20091201|2009-11-04 11:30,4,524,524.75,521,522.5,294
20091201|2009-11-04 12:00,4,522,524.25,516.75,519.25,463
20091201|2009-11-04 12:30,4,520.75,523.75,520,521.5,242
20091201|2009-11-04 13:00,4,522,528.25,519.25,526.75,650
20091201|2009-11-04 18:00,5,524.75,526,523.5,524.25,48
20091201|2009-11-04 19:00,5,523.5,523.5,523,523,10
20091201|2009-11-04 19:30,5,522.25,523,522.25,523,3
20091201|2009-11-04 20:00,5,523.75,524.5,523.75,524.5,5
20091201|2009-11-04 20:30,5,524.5,524.5,524.5,524.5,2
20091201|2009-11-04 21:00,5,523.75,523.75,523,523,6
20091201|2009-11-05 01:00,5,523,523.25,523,523.25,4
20091201|2009-11-05 01:30,5,523,523,523,523,1
20091201|2009-11-05 03:00,5,525,525,522,522,12
20091201|2009-11-05 03:30,5,523,523.25,523,523.25,2
20091201|2009-11-05 04:30,5,522.25,522.25,522,522,9
20091201|2009-11-05 05:00,5,522.25,522.25,522.25,522.25,3
20091201|2009-11-05 05:30,5,521.5,521.5,521.5,521.5,1
20091201|2009-11-05 06:00,5,521,521.75,521,521.75,66
20091201|2009-11-05 06:30,5,521.75,522.75,521.75,522.75,30
20091201|2009-11-05 07:00,5,522.75,522.75,522.75,522.75,6
20091201|2009-11-05 09:30,5,522,523.5,517.5,517.5,1835
20091201|2009-11-05 10:00,5,517.75,521.25,517,520.5,422
20091201|2009-11-05 10:30,5,520.25,523.5,519,520.5,715
20091201|2009-11-05 11:00,5,520.5,521.75,517.25,518.75,505
20091201|2009-11-05 11:30,5,518.5,521,516.5,517.5,327
20091201|2009-11-05 12:00,5,517.5,521,517.5,519.75,411
20091201|2009-11-05 12:30,5,520.25,521,518.5,519.25,185
20091201|2009-11-05 13:00,5,518.75,520,515.5,516,871
20091201|2009-11-05 18:00,6,516.25,516.25,513,513,40
20091201|2009-11-05 18:30,6,513.5,513.5,513.5,513.5,1
20091201|2009-11-05 19:00,6,515.25,515.25,515.25,515.25,1
20091201|2009-11-05 19:30,6,515.75,515.75,515.75,515.75,2
20091201|2009-11-05 20:00,6,516.25,516.25,516.25,516.25,6
20091201|2009-11-05 20:30,6,515.5,515.5,515.5,515.5,2
20091201|2009-11-05 21:00,6,516,516,516,516,5
20091201|2009-11-05 21:30,6,515.75,516.25,515.75,516.25,6
20091201|2009-11-05 22:30,6,515.5,515.5,515.5,515.5,3
20091201|2009-11-06 00:30,6,515.5,515.5,515.5,515.5,15
20091201|2009-11-06 01:00,6,515.5,515.5,515.25,515.25,2
20091201|2009-11-06 01:30,6,516.25,516.25,516.25,516.25,4
20091201|2009-11-06 02:00,6,516.75,516.75,516.75,516.75,1
20091201|2009-11-06 02:30,6,516.75,517.25,516,517.25,20
20091201|2009-11-06 03:00,6,516.25,516.25,516,516,3
20091201|2009-11-06 03:30,6,515.25,515.25,515.25,515.25,2
20091201|2009-11-06 04:00,6,515.75,517,515.25,517,5
20091201|2009-11-06 04:30,6,516.25,516.25,516.25,516.25,9
20091201|2009-11-06 05:30,6,517.5,518.25,517.5,518.25,20
20091201|2009-11-06 06:00,6,518.5,519.25,518.5,519,26
20091201|2009-11-06 06:30,6,518.75,518.75,518,518,29
20091201|2009-11-06 07:00,6,518,519.5,517,518.5,60
20091201|2009-11-06 09:30,6,517.5,517.5,511,513.25,1233
20091201|2009-11-06 10:00,6,513.5,514,508.75,510,526
20091201|2009-11-06 10:30,6,510,512.75,510,511.25,335
20091201|2009-11-06 11:00,6,511,511.75,507,508.25,567
20091201|2009-11-06 11:30,6,508.25,508.75,507,507.5,127
20091201|2009-11-06 12:00,6,507.5,507.75,506.25,506.75,235
20091201|2009-11-06 12:30,6,506.75,508,503.5,504,495
20091201|2009-11-06 13:00,6,504.5,505,500.5,501.5,829
20091201|2009-11-08 18:00,9,501,503.5,500.25,503.5,99
20091201|2009-11-08 18:30,9,504.25,504.25,504.25,504.25,1
20091201|2009-11-08 19:00,9,505,506,505,505,40
20091201|2009-11-08 19:30,9,503,503.5,502.25,502.25,8
20091201|2009-11-08 20:00,9,502.5,502.5,502.5,502.5,10
20091201|2009-11-08 21:00,9,505,505,505,505,1
20091201|2009-11-08 22:00,9,505.25,506.25,505.25,506.25,4
20091201|2009-11-09 00:00,9,506.25,506.25,506.25,506.25,2
20091201|2009-11-09 01:30,9,506.25,507,506.25,507,9
20091201|2009-11-09 02:00,9,507.5,508,507.5,508,8
20091201|2009-11-09 02:30,9,507.5,509.5,507.5,509.5,4
20091201|2009-11-09 03:00,9,508.5,509.5,508.25,508.5,13
20091201|2009-11-09 04:00,9,508.5,508.5,508.5,508.5,3
20091201|2009-11-09 04:30,9,509,510,508,508,11
20091201|2009-11-09 05:00,9,509.5,509.5,508.75,508.75,12
20091201|2009-11-09 05:30,9,508.75,508.75,508.75,508.75,3
20091201|2009-11-09 06:00,9,509.5,509.5,508,508,8
20091201|2009-11-09 06:30,9,508.75,509.5,508.25,509.5,18
20091201|2009-11-09 09:30,9,510,510,502.5,505.75,1374
20091201|2009-11-09 10:00,9,506,509,505.5,506.25,389
20091201|2009-11-09 10:30,9,506.5,508.5,505.25,507.75,214
20091201|2009-11-09 11:00,9,508,511.25,507.75,510,530
20091201|2009-11-09 11:30,9,510,512.5,509.25,512.5,280
20091201|2009-11-09 12:00,9,512.25,512.5,508,510,579
20091201|2009-11-09 12:30,9,510,519,510,519,1105
20091201|2009-11-09 13:00,9,518.75,530.75,518,525.75,2871
20091201|2009-11-09 18:00,10,519.5,521.25,518.75,520.5,160
20091201|2009-11-09 18:30,10,520,521.25,520,521.25,5
20091201|2009-11-09 19:00,10,520.25,520.25,520.25,520.25,4
20091201|2009-11-09 19:30,10,519.5,519.5,519.5,519.5,2
20091201|2009-11-09 20:00,10,519.75,520,519.75,520,2
20091201|2009-11-09 20:30,10,520,520.5,520,520.5,3
20091201|2009-11-09 22:00,10,519,519.75,519,519.75,2
20091201|2009-11-09 22:30,10,520.5,520.5,520.5,520.5,1
20091201|2009-11-09 23:00,10,519.75,519.75,519.75,519.75,2
20091201|2009-11-10 00:00,10,519,519,518.5,518.5,12
20091201|2009-11-10 00:30,10,518.75,518.75,518.75,518.75,1
20091201|2009-11-10 02:00,10,518.25,518.25,517.25,517.25,3
20091201|2009-11-10 02:30,10,517.75,517.75,517.75,517.75,1
20091201|2009-11-10 03:00,10,517.75,517.75,517.75,517.75,3
20091201|2009-11-10 03:30,10,517.75,517.75,517.75,517.75,2
20091201|2009-11-10 04:00,10,518.25,518.75,518.25,518.75,6
20091201|2009-11-10 04:30,10,518,518,518,518,5
20091201|2009-11-10 05:00,10,518.75,518.75,518.75,518.75,7
20091201|2009-11-10 05:30,10,519,520,519,520,18
20091201|2009-11-10 06:00,10,519.5,519.5,518.5,519,4
20091201|2009-11-10 06:30,10,520.25,520.75,520.25,520.75,4
20091201|2009-11-10 07:00,10,520.75,520.75,519.25,519.25,4
20091201|2009-11-10 09:30,10,517,523.75,514,515.5,2217
20091201|2009-11-10 10:00,10,515.5,516.25,511.25,511.75,471
20091201|2009-11-10 10:30,10,511.75,514.75,511,512.25,439
20091201|2009-11-10 11:00,10,512,513.25,511.75,512.5,188
20091201|2009-11-10 11:30,10,512.5,517.25,511.75,517.25,164
20091201|2009-11-10 12:00,10,517.25,524.25,516.75,519,540
20091201|2009-11-10 12:30,10,519.5,529.25,519.5,528.75,770
20091201|2009-11-10 13:00,10,529.75,529.75,524,525.5,340
20091201|2009-11-10 18:00,11,523.5,524,522,523.75,60
20091201|2009-11-10 18:30,11,523.75,524.75,523.5,523.5,11
20091201|2009-11-10 19:30,11,523.25,524.5,523.25,524.25,5
20091201|2009-11-10 20:00,11,524.25,524.25,522.75,522.75,15
20091201|2009-11-10 20:30,11,522.5,522.5,522.5,522.5,1
20091201|2009-11-10 21:00,11,524.25,524.25,524.25,524.25,2
20091201|2009-11-10 21:30,11,523.5,524.5,523.25,524.5,12
20091201|2009-11-10 22:30,11,524.5,525,524,524,6
20091201|2009-11-11 02:00,11,524,524.25,523,523,21
20091201|2009-11-11 02:30,11,525,525.5,525,525.5,22
20091201|2009-11-11 03:00,11,525.5,526,525.5,526,9
20091201|2009-11-11 03:30,11,527.5,527.75,527.5,527.75,8
20091201|2009-11-11 04:30,11,528,533.25,528,531,36
20091201|2009-11-11 05:30,11,531.75,532.25,531.75,532.25,10
20091201|2009-11-11 06:00,11,531.25,531.75,530.75,531.75,16
20091201|2009-11-11 07:00,11,532.5,533,531.75,531.75,15
20091201|2009-11-11 09:30,11,534,542,529.25,533,1898
20091201|2009-11-11 10:00,11,533.5,535.25,531,533.75,893
20091201|2009-11-11 10:30,11,533.5,536.25,531.75,533.5,758
20091201|2009-11-11 11:00,11,533.75,536.5,533.25,533.75,533
20091201|2009-11-11 11:30,11,533.75,540.5,533.75,538.75,609
20091201|2009-11-11 12:00,11,538.5,544,538.5,543,835
20091201|2009-11-11 12:30,11,542.75,544,538.75,542.25,767
20091201|2009-11-11 13:00,11,542,544.75,531.5,532.5,1192
20091201|2009-11-11 18:00,12,530.75,533.5,530.75,533,96
20091201|2009-11-11 18:30,12,534,534,534,534,4
20091201|2009-11-11 19:00,12,534,534,534,534,7
20091201|2009-11-11 19:30,12,534.25,534.75,534.25,534.75,5
20091201|2009-11-11 20:00,12,535,535,534.75,534.75,12
20091201|2009-11-11 21:30,12,534.5,534.5,534.5,534.5,2
20091201|2009-11-12 01:00,12,534.5,534.75,534.5,534.75,2
20091201|2009-11-12 01:30,12,535,536.5,535,536.5,151
20091201|2009-11-12 02:00,12,534,534.25,532.5,534.25,21
20091201|2009-11-12 03:00,12,533.75,533.75,532,532,5
20091201|2009-11-12 03:30,12,531.75,531.75,531.5,531.5,2
20091201|2009-11-12 04:00,12,531.25,531.25,530.25,530.25,13
20091201|2009-11-12 05:00,12,532.25,532.25,532.25,532.25,1
20091201|2009-11-12 05:30,12,532,532,531.5,531.5,2
20091201|2009-11-12 06:00,12,532,532,529.25,529.25,20
20091201|2009-11-12 06:30,12,529.5,529.75,528,529.5,11
20091201|2009-11-12 07:00,12,529.5,529.5,529.5,529.5,3
20091201|2009-11-12 09:30,12,527.25,536.25,526,532.25,1231
20091201|2009-11-12 10:00,12,533,538,529.75,537.75,983
20091201|2009-11-12 10:30,12,537.75,544.5,537.25,540.75,1511
20091201|2009-11-12 11:00,12,541,545.5,539.75,542.25,538
20091201|2009-11-12 11:30,12,542.25,543,540,540.75,412
20091201|2009-11-12 12:00,12,540.5,540.75,537.5,538.25,202
20091201|2009-11-12 12:30,12,538.5,540.5,536,540.25,341
20091201|2009-11-12 13:00,12,540.5,540.75,534.25,535.25,452
20091201|2009-11-12 18:00,13,534,534.75,533,534,45
20091201|2009-11-12 18:30,13,533.75,533.75,533.5,533.5,2
20091201|2009-11-12 19:30,13,533,533,533,533,1
20091201|2009-11-12 20:00,13,534,534,534,534,1
20091201|2009-11-12 20:30,13,534,534,534,534,2
20091201|2009-11-12 21:00,13,533.75,534,533.75,534,2
20091201|2009-11-12 22:30,13,534,534,534,534,1
20091201|2009-11-12 23:30,13,534,534,534,534,1
20091201|2009-11-13 00:30,13,533.75,533.75,533.75,533.75,1
20091201|2009-11-13 01:00,13,533.25,533.25,532.5,532.5,11
20091201|2009-11-13 01:30,13,533,533,533,533,5
20091201|2009-11-13 02:00,13,533.75,535,533,535,46
20091201|2009-11-13 02:30,13,534,534.75,534,534.75,3
20091201|2009-11-13 03:00,13,535.5,536,535.5,536,8
20091201|2009-11-13 03:30,13,534.75,535.75,534.75,535.75,3
20091201|2009-11-13 05:00,13,535.75,535.75,535.75,535.75,2
20091201|2009-11-13 05:30,13,534.75,534.75,534.75,534.75,1
20091201|2009-11-13 06:30,13,535,535,535,535,2
20091201|2009-11-13 09:30,13,535,543,533.75,542.5,1265
20091201|2009-11-13 10:00,13,542.75,543.75,541.5,542,431
20091201|2009-11-13 10:30,13,541.5,544.5,540,541.75,286
20091201|2009-11-13 11:00,13,541.75,542.5,538.75,542.25,228
20091201|2009-11-13 11:30,13,542.25,542.75,540,540.75,92
20091201|2009-11-13 12:00,13,540,540,539.25,539.25,214
20091201|2009-11-13 12:30,13,539.25,539.5,536.25,539,532
20091201|2009-11-13 13:00,13,539,542.75,538.75,541.75,484
20091201|2009-11-15 18:00,16,544.5,545.5,543.75,545.5,131
20091201|2009-11-15 18:30,16,544.75,544.75,543.25,543.25,8
20091201|2009-11-15 19:00,16,544.25,544.25,544.25,544.25,1
20091201|2009-11-15 19:30,16,545.5,546,545.5,546,10
20091201|2009-11-15 20:00,16,545.25,545.25,544.75,544.75,13
20091201|2009-11-15 20:30,16,546,546,545.5,545.5,12
20091201|2009-11-15 21:00,16,545,545,545,545,12
20091201|2009-11-15 21:30,16,546.25,547.5,546.25,547.5,45
20091201|2009-11-15 22:00,16,547.5,547.5,547,547,10
20091201|2009-11-15 23:00,16,546.5,546.5,546.5,546.5,1
20091201|2009-11-15 23:30,16,546.5,546.5,545.75,545.75,3
20091201|2009-11-16 01:00,16,544.75,544.75,543.75,543.75,8
20091201|2009-11-16 01:30,16,546.25,546.5,543.5,543.5,14
20091201|2009-11-16 04:00,16,546.25,546.75,546.25,546.75,3
20091201|2009-11-16 04:30,16,546.75,547.25,546.75,546.75,16
20091201|2009-11-16 05:00,16,547.5,547.5,547.5,547.5,6
20091201|2009-11-16 06:00,16,546.75,547.5,546.75,547.5,10
20091201|2009-11-16 06:30,16,548,548.75,548,548.5,17
20091201|2009-11-16 07:00,16,548,548.75,548,548.75,18
20091201|2009-11-16 09:30,16,547.5,559.25,547.5,558,1734
20091201|2009-11-16 10:00,16,558.25,558.25,553,555.5,487
20091201|2009-11-16 10:30,16,555.5,556.75,554.25,556.5,330
20091201|2009-11-16 11:00,16,556.25,558.75,551.75,554.75,584
20091201|2009-11-16 11:30,16,555,558.25,554.25,558,382
20091201|2009-11-16 12:00,16,558,561,556.75,558.75,490
20091201|2009-11-16 12:30,16,558.75,560.75,558,559.75,401
20091201|2009-11-16 13:00,16,559.75,562,555.75,560.5,1058
20091201|2009-11-16 18:00,17,559,560.25,559,560,221
20091201|2009-11-16 18:30,17,559.25,559.25,559.25,559.25,3
20091201|2009-11-16 19:00,17,559,559,559,559,3
20091201|2009-11-16 19:30,17,559,559.25,558.75,558.75,10
20091201|2009-11-16 20:00,17,558.75,558.75,558.75,558.75,2
20091201|2009-11-16 20:30,17,558.75,558.75,558.75,558.75,2
20091201|2009-11-16 21:00,17,559.25,559.25,559.25,559.25,3
20091201|2009-11-16 21:30,17,559.5,559.5,559.5,559.5,7
20091201|2009-11-16 23:00,17,559,559,558.75,558.75,8
20091201|2009-11-16 23:30,17,558.25,558.25,558,558,5
20091201|2009-11-17 01:30,17,556,558.75,555.25,558.75,52
20091201|2009-11-17 02:00,17,559,559,557.75,557.75,4
20091201|2009-11-17 04:30,17,556.25,556.25,556,556.25,7
20091201|2009-11-17 05:00,17,556.25,556.25,556.25,556.25,8
20091201|2009-11-17 05:30,17,557.5,557.5,556.5,556.5,2
20091201|2009-11-17 06:00,17,556.75,557,556.5,556.5,12
20091201|2009-11-17 06:30,17,556.5,557.25,556.25,556.25,185
20091201|2009-11-17 07:00,17,556.25,556.25,556.25,556.25,2
20091201|2009-11-17 09:30,17,557.5,562.25,556,561.5,1563
20091201|2009-11-17 10:00,17,561.25,568,560.25,565,836
20091201|2009-11-17 10:30,17,565.25,567.25,563.25,565.75,374
20091201|2009-11-17 11:00,17,566.25,569.5,565.5,569.25,424
20091201|2009-11-17 11:30,17,569,570.75,563.5,563.75,565
20091201|2009-11-17 12:00,17,563.75,566,561,563.25,394
20091201|2009-11-17 12:30,17,563.75,571.25,561.75,569.75,604
20091201|2009-11-17 13:00,17,570,574,569.25,573,588
20091201|2009-11-17 18:00,18,571.25,571.25,569.75,571.25,60
20091201|2009-11-17 18:30,18,570.5,570.5,570.25,570.25,38
20091201|2009-11-17 19:00,18,570.75,570.75,570.75,570.75,1
20091201|2009-11-17 19:30,18,570.75,570.75,570.75,570.75,5
20091201|2009-11-17 20:30,18,571,571.25,570.25,570.5,37
20091201|2009-11-17 21:00,18,570.5,570.5,570.5,570.5,3
20091201|2009-11-17 21:30,18,570.5,570.5,569.5,569.5,12
20091201|2009-11-17 22:00,18,569,569,568.25,568.5,56
20091201|2009-11-17 22:30,18,567.5,567.5,567.5,567.5,42
20091201|2009-11-17 23:00,18,567.5,567.5,567.5,567.5,1
20091201|2009-11-17 23:30,18,567.5,567.5,567.5,567.5,13
20091201|2009-11-18 00:30,18,567.5,567.5,567.5,567.5,3
20091201|2009-11-18 01:00,18,568,568,568,568,4
20091201|2009-11-18 01:30,18,568.75,569,568.75,569,2
20091201|2009-11-18 02:30,18,570,571,570,571,19
20091201|2009-11-18 03:30,18,570.75,571,570.75,571,5
20091201|2009-11-18 05:00,18,571.5,572.25,571.5,572.25,38
20091201|2009-11-18 05:30,18,572.25,573.5,572.25,572.75,121
20091201|2009-11-18 06:00,18,573.5,573.5,572,572,5
20091201|2009-11-18 06:30,18,574,574,573.5,573.5,48
20091201|2009-11-18 07:00,18,573.75,575,573.5,575,159
20091201|2009-11-18 09:30,18,576.75,579.75,572.5,573,1438
20091201|2009-11-18 10:00,18,573.25,575.25,570.5,572,777
20091201|2009-11-18 10:30,18,571.5,575,571,574.75,667
20091201|2009-11-18 11:00,18,574.75,575,571,571.5,315
20091201|2009-11-18 11:30,18,571,572.25,566.25,567,738
20091201|2009-11-18 12:00,18,567.25,571,564.5,569.25,524
20091201|2009-11-18 12:30,18,569.25,575.5,569.25,572.25,398
20091201|2009-11-18 13:00,18,572.5,572.5,562.25,563,823
20091201|2009-11-18 18:00,19,562.75,563,560,560.75,76
20091201|2009-11-18 18:30,19,560.75,561,559.5,559.5,17
20091201|2009-11-18 19:00,19,561.25,562,560.75,560.75,14
20091201|2009-11-18 19:30,19,560.5,562,560.5,562,19
20091201|2009-11-18 20:30,19,561,561,561,561,2
20091201|2009-11-18 21:00,19,561.75,561.75,561.5,561.5,5
20091201|2009-11-18 22:00,19,560.5,560.5,560.5,560.5,1
20091201|2009-11-18 23:00,19,560.5,560.5,560.5,560.5,2
20091201|2009-11-19 00:00,19,561.75,562,561.75,562,3
20091201|2009-11-19 01:00,19,560.5,560.5,560.5,560.5,1
20091201|2009-11-19 02:00,19,559.25,559.25,557.5,557.5,32
20091201|2009-11-19 03:00,19,557,557,556.75,556.75,5
20091201|2009-11-19 03:30,19,556.75,556.75,555.5,555.5,8
20091201|2009-11-19 04:00,19,556,557,556,557,19
20091201|2009-11-19 05:00,19,556.25,556.25,555.25,555.25,8
20091201|2009-11-19 05:30,19,554.75,554.75,551.5,551.5,41
20091201|2009-11-19 06:00,19,550.75,550.75,550,550,15
20091201|2009-11-19 06:30,19,551.25,553,551.25,553,37
20091201|2009-11-19 07:00,19,552.25,554,552.25,554,34
20091201|2009-11-19 09:30,19,555,562.25,549.5,551.5,888
20091201|2009-11-19 10:00,19,551.5,555.5,551.5,554,513
20091201|2009-11-19 10:30,19,554,563.25,554,562.75,677
20091201|2009-11-19 11:00,19,562.5,564.75,557.75,564.25,397
20091201|2009-11-19 11:30,19,564.75,568.25,564,564.5,608
20091201|2009-11-19 12:00,19,564.5,564.5,558.25,559.5,329
20091201|2009-11-19 12:30,19,559,562.25,559,561.75,207
20091201|2009-11-19 13:00,19,561.75,563.5,560.25,560.5,337
20091201|2009-11-19 18:00,20,560.75,564,559.75,564,53
20091201|2009-11-19 18:30,20,564,564,564,564,3
20091201|2009-11-19 19:00,20,563.5,563.5,563.5,563.5,6
20091201|2009-11-19 19:30,20,565,565.25,565,565.25,13
20091201|2009-11-19 20:00,20,564,564,564,564,1
20091201|2009-11-19 21:00,20,565,565,565,565,1
20091201|2009-11-19 21:30,20,566,566,566,566,1
20091201|2009-11-19 22:00,20,566,568,566,567.75,38
20091201|2009-11-19 22:30,20,568,570.5,568,570.5,37
20091201|2009-11-19 23:00,20,568,568,568,568,16
20091201|2009-11-20 00:30,20,568,568,564.5,564.5,4
20091201|2009-11-20 01:30,20,564.25,564.25,564.25,564.25,4
20091201|2009-11-20 02:00,20,564.25,564.25,561.5,561.5,22
20091201|2009-11-20 04:00,20,563.25,563.25,560.5,561.25,29
20091201|2009-11-20 04:30,20,560.5,560.5,560.5,560.5,8
20091201|2009-11-20 05:00,20,560.5,560.5,559,559,34
20091201|2009-11-20 05:30,20,559,559,557.5,557.5,23
20091201|2009-11-20 06:00,20,558,558,552.75,552.75,87
20091201|2009-11-20 06:30,20,552.5,553.75,552.5,553.25,7
20091201|2009-11-20 07:00,20,554.5,555.5,554.5,555.5,15
20091201|2009-11-20 09:30,20,556,561,553.75,555,628
20091201|2009-11-20 10:00,20,555.25,558.5,554.5,555,404
20091201|2009-11-20 10:30,20,555.25,558.5,554.5,557.75,193
20091201|2009-11-20 11:00,20,557.75,558.5,554.75,557,282
20091201|2009-11-20 11:30,20,557,557.25,555.25,556.25,120
20091201|2009-11-20 12:00,20,556.5,558.25,555,555.75,237
20091201|2009-11-20 12:30,20,556,560.25,555.75,557.5,434
20091201|2009-11-20 13:00,20,557.5,561,554.75,554.75,664
20091201|2009-11-22 18:00,23,556.5,559.25,555.25,559.25,70
20091201|2009-11-22 18:30,23,558.75,559.5,558.75,559.5,4
20091201|2009-11-22 19:00,23,559.5,559.5,559.25,559.5,4
20091201|2009-11-22 19:30,23,560.5,560.5,560.5,560.5,2
20091201|2009-11-22 20:00,23,560,561.5,560,561.5,17
20091201|2009-11-22 20:30,23,562,563,562,562.25,13
20091201|2009-11-22 21:00,23,562,562,561.5,561.5,4
20091201|2009-11-22 21:30,23,561,561,561,561,1
20091201|2009-11-22 22:00,23,561,561.5,561,561.5,13
20091201|2009-11-22 22:30,23,562,562,562,562,4
20091201|2009-11-22 23:30,23,562.75,562.75,562.75,562.75,4
20091201|2009-11-23 00:00,23,562.75,562.75,562.75,562.75,1
20091201|2009-11-23 01:30,23,563.75,565,563.75,565,26
20091201|2009-11-23 02:00,23,565.5,566,565.5,566,9
20091201|2009-11-23 03:00,23,564.25,564.75,564.25,564.75,4
20091201|2009-11-23 05:00,23,566.25,566.5,566.25,566.5,2
20091201|2009-11-23 06:30,23,569,569.5,569,569.5,2
20091201|2009-11-23 07:00,23,568,568,568,568,1
20091201|2009-11-23 09:30,23,567,576.5,567,573,1280
20091201|2009-11-23 10:00,23,573,574.25,569.25,569.75,401
20091201|2009-11-23 10:30,23,569.25,570,566.5,566.5,649
20091201|2009-11-23 11:00,23,566.75,568,564.25,565.25,440
20091201|2009-11-23 11:30,23,564.75,565.75,562.5,565.75,286
20091201|2009-11-23 12:00,23,565.5,565.75,558,558,228
20091201|2009-11-23 12:30,23,557.5,561.25,555,557,418
20091201|2009-11-23 13:00,23,556.75,560,553.75,554.75,231
20091201|2009-11-23 18:00,24,554,554,553,553.75,19
20091201|2009-11-23 18:30,24,553,553,553,553,1
20091201|2009-11-23 19:00,24,553.25,553.5,552.75,552.75,6
20091201|2009-11-23 20:30,24,555.25,555.25,555.25,555.25,2
20091201|2009-11-23 21:00,24,556.5,556.5,556.5,556.5,21
20091201|2009-11-23 21:30,24,556.5,556.5,556.5,556.5,1
20091201|2009-11-23 23:30,24,556,556,555.5,555.5,21
20091201|2009-11-24 00:30,24,555,555.25,554,554,11
20091201|2009-11-24 01:00,24,553.25,553.25,553.25,553.25,5
20091201|2009-11-24 01:30,24,553.25,555.25,552.75,555.25,50
20091201|2009-11-24 04:00,24,553.5,553.5,553.5,553.5,2
20091201|2009-11-24 04:30,24,553.5,553.5,553,553,12
20091201|2009-11-24 05:00,24,553,553,553,553,2
20091201|2009-11-24 06:00,24,554,554,554,554,1
20091201|2009-11-24 06:30,24,554,554,554,554,3
20091201|2009-11-24 07:00,24,554.5,554.5,554.5,554.5,2
20091201|2009-11-24 09:30,24,551,553,535.5,538.5,3061
20091201|2009-11-24 10:00,24,538.75,538.75,530,533.75,475
20091201|2009-11-24 10:30,24,533.75,539,533.25,538.25,339
20091201|2009-11-24 11:00,24,538.75,539,534,534.25,130
20091201|2009-11-24 11:30,24,534.25,535,532.75,533.75,216
20091201|2009-11-24 12:00,24,534,536.5,532.75,534,191
20091201|2009-11-24 12:30,24,534,534,528,529,361
20091201|2009-11-24 13:00,24,529.5,532.25,528,528.25,205
20091201|2009-11-24 18:00,25,530.25,531.25,530,531.25,52
20091201|2009-11-24 18:30,25,530.75,530.75,530.75,530.75,1
20091201|2009-11-24 19:30,25,530.5,530.5,530,530.5,9
20091201|2009-11-24 20:00,25,530,530,530,530,5
20091201|2009-11-24 20:30,25,533,533.5,533,533.5,5
20091201|2009-11-24 21:00,25,531.5,532,531.5,532,3
20091201|2009-11-24 22:00,25,532,532,532,532,1
20091201|2009-11-24 23:30,25,532.25,532.25,532.25,532.25,17
20091201|2009-11-25 00:00,25,532.25,532.25,532.25,532.25,12
20091201|2009-11-25 00:30,25,532.25,532.25,532.25,532.25,10
20091201|2009-11-25 01:00,25,532.75,532.75,532.75,532.75,3
20091201|2009-11-25 01:30,25,532.75,535.5,532.75,535.5,53
20091201|2009-11-25 02:00,25,537,537.5,536.25,537.25,8
20091201|2009-11-25 04:00,25,537.5,537.5,537,537,2
20091201|2009-11-25 04:30,25,537.5,538.75,537.5,538.75,6
20091201|2009-11-25 05:00,25,538.75,538.75,538.75,538.75,1
20091201|2009-11-25 05:30,25,540,541,540,541,10
20091201|2009-11-25 06:00,25,541.5,541.75,540.75,541.75,18
20091201|2009-11-25 06:30,25,541.75,541.75,541.75,541.75,20
20091201|2009-11-25 07:00,25,541.75,542,541.75,542,14
20091201|2009-11-25 09:30,25,540,543.5,534.5,535.75,739
20091201|2009-11-25 10:00,25,534.75,549.5,534.75,546.75,392
20091201|2009-11-25 10:30,25,548,553.25,547,548,293
20091201|2009-11-25 11:00,25,548.5,551.75,548.25,551,97
20091201|2009-11-25 11:30,25,550,551.5,547.25,548,71
20091201|2009-11-25 12:00,25,546.75,548,546.75,547,91
20091201|2009-11-25 12:30,25,547,548.5,546.5,548.25,107
20091201|2009-11-25 13:00,25,548.5,550.5,543.5,543.5,144
20091201|2009-11-26 18:00,27,536.5,536.5,533.75,534.5,22
20091201|2009-11-26 18:30,27,536,536,535,535,2
20091201|2009-11-26 19:00,27,536.5,536.75,535.75,535.75,6
20091201|2009-11-26 19:30,27,535.75,536.75,535.75,536.75,3
20091201|2009-11-26 20:00,27,537,537,537,537,1
20091201|2009-11-26 20:30,27,536.5,536.5,536.5,536.5,1
20091201|2009-11-26 22:00,27,536.75,536.75,536.75,536.75,1
20091201|2009-11-26 22:30,27,535.5,535.5,535,535,2
20091201|2009-11-26 23:30,27,534.75,534.75,534.25,534.25,24
20091201|2009-11-27 00:00,27,533,533,531.25,531.25,7
20091201|2009-11-27 00:30,27,531.25,531.25,530,530,7
20091201|2009-11-27 01:30,27,531.5,533,531.5,533,16
20091201|2009-11-27 03:30,27,534,534,534,534,5
20091201|2009-11-27 04:30,27,536,536,536,536,10
20091201|2009-11-27 05:00,27,536,536,536,536,1
20091201|2009-11-27 09:30,27,537.25,542.5,535.75,540,174
20091201|2009-11-27 10:00,27,539.75,542.75,536.75,539.25,100
20091201|2009-11-27 10:30,27,540.5,543.5,540.25,542.5,59
20091201|2009-11-27 11:00,27,543.25,544.5,543,543.5,66
20091201|2009-11-27 11:30,27,543.75,544,541,543.75,147
20091201|2009-11-29 18:00,30,545,546,545,546,5
20091201|2009-11-30 01:30,30,553,553.5,553,553.5,3
20091201|2009-11-30 02:30,30,551.5,551.5,551.5,551.5,1
20091201|2009-11-30 03:30,30,551.75,551.75,551.75,551.75,5
20091201|2009-11-30 09:30,30,553,557,549.75,552,89
20091201|2009-11-30 10:00,30,552.25,555.5,550,553.5,31
20091201|2009-11-30 10:30,30,551,553.75,550.75,552.5,14
20091201|2009-11-30 11:00,30,552.75,554.75,552.75,554.5,7
20091201|2009-11-30 11:30,30,554.5,555.25,553.75,555.25,72
20091201|2009-11-30 12:00,30,556,560.5,556,558,82
20091201|2009-11-30 12:30,30,558,561.5,558,560.5,56
20091201|2009-11-30 13:00,30,561.25,562.25,558.75,559,34
20091201|2009-11-30 18:00,1,559.25,559.25,557.75,557.75,4
20091201|2009-12-01 03:30,1,560,560,560,560,1
20091201|2009-12-01 09:30,1,563,569.25,562,568.5,43
20091201|2009-12-01 10:00,1,569.25,570.75,569,570.25,11
20091201|2009-12-01 10:30,1,570,570,567.5,567.5,3
20091201|2009-12-01 11:00,1,567,568.25,565.5,565.5,7
20091201|2009-12-01 11:30,1,566.25,566.25,555.25,559,29
20091201|2009-12-01 12:00,1,559.75,563.25,559,563.25,23
20091201|2009-12-01 12:30,1,563.25,565,562,563.25,26
20091201|2009-12-01 13:00,1,562.5,562.5,558.75,559.5,19
20091201|2009-12-02 09:30,2,555,555,550.5,550.5,13
20091201|2009-12-02 10:00,2,550,552,547,552,10
20091201|2009-12-02 10:30,2,550.5,550.5,547.5,549.25,13
20091201|2009-12-02 11:00,2,548,548,547.75,547.75,2
20091201|2009-12-02 11:30,2,547.75,550,547.75,550,8
20091201|2009-12-02 12:00,2,549.75,549.75,549,549,6
20091201|2009-12-02 12:30,2,548.5,549.5,546.75,547.75,21
20091201|2009-12-02 13:00,2,551.5,552,551.5,552,10
20091201|2009-12-03 09:30,3,551.75,553,550,551,15
20091201|2009-12-03 10:00,3,553.75,553.75,553.75,553.75,3
20091201|2009-12-03 10:30,3,550,550,550,550,1
20091201|2009-12-03 12:00,3,548,551,548,551,4
20091201|2009-12-03 13:00,3,548.75,548.75,548.75,548.75,7
20091201|2009-12-03 18:00,4,545.75,545.75,545.75,545.75,1
20091201|2009-12-04 10:00,4,535.5,535.5,535.5,535.5,1
20091201|2009-12-04 10:30,4,537.5,537.5,536.5,536.5,3
20091201|2009-12-04 11:30,4,536.5,536.5,536.5,536.5,10
20091201|2009-12-04 12:30,4,536.5,536.5,536.5,536.5,6
20091201|2009-12-04 13:00,4,536.75,536.75,536.25,536.25,2
20091201|2009-12-06 20:00,7,537.75,537.75,537.75,537.75,1
20091201|2009-12-07 03:00,7,530,530,530,530,1
20091201|2009-12-07 09:30,7,535.5,538,533.5,538,16
20091201|2009-12-07 10:00,7,531.5,531.5,530,530,2
20091201|2009-12-07 10:30,7,531.25,531.25,530,530,5
20091201|2009-12-07 11:00,7,526,526,526,526,9
20091201|2009-12-07 11:30,7,525,525,525,525,2
20091201|2009-12-07 12:00,7,530.75,530.75,530.75,530.75,6
20091201|2009-12-07 13:00,7,526,526,524.25,524.25,22
20091201|2009-12-08 09:30,8,520,520,520,520,3
20091201|2009-12-08 10:30,8,521.25,521.5,521.25,521.5,7
20091201|2009-12-09 09:30,9,520,520,520,520,4
20091201|2009-12-09 10:30,9,520,520,520,520,2
20091201|2009-12-09 11:30,9,516,516,516,516,1
20091201|2009-12-09 13:00,9,516.75,517,516.75,517,6
20091201|2009-12-10 09:30,10,515,515,515,515,1
20091201|2009-12-10 10:00,10,523,523,520,520,6
20091201|2009-12-10 11:30,10,516.75,516.75,516.75,516.75,5
20091201|2009-12-10 12:00,10,516,516,516,516,10
20091201|2009-12-11 10:30,11,514.25,514.25,514.25,514.25,1
20091201|2009-12-11 11:00,11,516.25,516.25,516,516,2
20091201|2009-12-11 13:00,11,522,522,522,522,3
20100301|2008-07-02 14:00,2,968,968,968,968,0
20100301|2008-07-03 14:00,3,976,976,976,976,0
20100301|2008-07-04 14:00,4,976,976,976,976,0
20100301|2008-07-07 14:00,7,933,933,933,933,0
20100301|2008-07-08 14:00,8,928,928,928,928,0
20100301|2008-07-09 14:00,9,918.5,918.5,918.5,918.5,0
20100301|2008-07-10 14:00,10,918.5,918.5,918.5,918.5,0
20100301|2008-07-11 14:00,11,928.5,928.5,928.5,928.5,0
20100301|2008-07-14 14:00,14,921.5,921.5,921.5,921.5,0
20100301|2008-07-15 14:00,15,925,925,925,925,0
20100301|2008-07-16 14:00,16,930,930,930,930,0
20100301|2008-07-17 14:00,17,930,930,930,930,0
20100301|2008-07-18 14:00,18,923,923,923,923,0
20100301|2008-07-21 14:00,21,908,908,908,908,0
20100301|2008-07-22 14:00,22,911,911,911,911,0
20100301|2008-07-23 14:00,23,900,900,900,900,0
20100301|2008-07-24 14:00,24,908,908,908,908,0
20100301|2008-07-25 14:00,25,923,923,923,923,0
20100301|2008-07-28 14:00,28,919,919,919,919,0
20100301|2008-07-29 14:00,29,919,919,919,919,0
20100301|2008-07-30 14:00,30,914,914,914,914,0
20100301|2008-07-31 14:00,31,914,914,914,914,0
20100301|2008-08-01 14:00,1,915,915,915,915,0
20100301|2008-08-04 14:00,4,884,884,884,884,0
20100301|2008-08-05 14:00,5,898,898,898,898,0
20100301|2008-08-06 14:00,6,879,879,879,879,0
20100301|2008-08-07 14:00,7,929,929,929,929,0
20100301|2008-08-08 14:00,8,872,872,872,872,0
20100301|2008-08-11 11:00,11,920,932,920,932,0
20100301|2008-08-11 14:00,11,897.5,897.5,897.5,897.5,0
20100301|2008-08-12 14:00,12,900.5,900.5,900.5,900.5,0
20100301|2008-08-13 11:30,13,960.5,960.5,960.5,960.5,0
20100301|2008-08-13 14:00,13,960.5,960.5,960.5,960.5,0
20100301|2008-08-14 12:30,14,976.25,976.25,976.25,976.25,0
20100301|2008-08-14 14:00,14,960.5,960.5,960.5,960.5,0
20100301|2008-08-15 14:00,15,928.5,928.5,928.5,928.5,0
20100301|2008-08-18 11:00,18,988,988,988,988,0
20100301|2008-08-18 14:00,18,963.5,963.5,963.5,963.5,0
20100301|2008-08-19 14:00,19,963.5,963.5,963.5,963.5,0
20100301|2008-08-20 14:00,20,991.5,991.5,991.5,991.5,0
20100301|2008-08-21 14:00,21,1008.5,1008.5,1008.5,1008.5,0
20100301|2008-08-22 14:00,22,990,990,990,990,0
20100301|2008-08-25 14:00,25,970,970,970,970,0
20100301|2008-08-26 14:00,26,959,959,959,959,0
20100301|2008-08-27 09:30,27,943.75,946.5,943.75,946.5,0
20100301|2008-08-27 10:00,27,943,943,943,943,0
20100301|2008-08-27 14:00,27,935,935,935,935,0
20100301|2008-08-28 14:00,28,920,920,920,920,0
20100301|2008-08-29 09:30,29,916.25,916.25,916.25,916.25,0
20100301|2008-08-29 13:00,29,913.75,913.75,913.75,913.75,0
20100301|2008-08-29 14:00,29,920,920,920,920,0
20100301|2008-09-02 09:30,2,888.75,888.75,884.5,884.5,0
20100301|2008-09-02 10:00,2,884.5,884.5,880.5,883,0
20100301|2008-09-02 10:30,2,880,880,880,880,0
20100301|2008-09-02 12:30,2,885,885,885,885,0
20100301|2008-09-02 14:00,2,885,885,885,885,0
20100301|2008-09-03 14:00,3,898,898,898,898,0
20100301|2008-09-04 14:00,4,897.25,897.25,897.25,897.25,0
20100301|2008-09-05 14:00,5,873.5,873.5,873.5,873.5,0
20100301|2008-09-08 12:00,8,866.75,866.75,866.75,866.75,0
20100301|2008-09-08 14:00,8,864.25,864.25,864.25,864.25,0
20100301|2008-09-09 14:00,9,849,849,849,849,0
20100301|2008-09-10 14:00,10,837.5,837.5,837.5,837.5,0
20100301|2008-09-11 14:00,11,837.25,837.25,837.25,837.25,0
20100301|2008-09-12 13:00,12,829,829,829,829,0
20100301|2008-09-12 14:00,12,831,831,831,831,0
20100301|2008-09-15 10:00,15,830,838,830,838,0
20100301|2008-09-15 14:00,15,824.5,824.5,824.5,824.5,0
20100301|2008-09-16 14:00,16,800.5,800.5,800.5,800.5,0
20100301|2008-09-17 14:00,17,832,832,832,832,0
20100301|2008-09-18 14:00,18,807,807,807,807,0
20100301|2008-09-19 14:00,19,829.25,829.25,829.25,829.25,0
20100301|2008-09-22 14:00,22,848.5,848.5,848.5,848.5,0
20100301|2008-09-23 14:00,23,856.5,856.5,856.5,856.5,0
20100301|2008-09-24 11:30,24,835.25,835.75,835.25,835.75,0
20100301|2008-09-24 12:00,24,830.75,833,829.75,833,0
20100301|2008-09-24 12:30,24,835,835,835,835,0
20100301|2008-09-24 13:00,24,835,835,835,835,0
20100301|2008-09-24 14:00,24,829,829,829,829,0
20100301|2008-09-25 14:00,25,842.5,842.5,842.5,842.5,0
20100301|2008-09-26 14:00,26,822.75,822.75,822.75,822.75,0
20100301|2008-09-29 10:30,29,795.25,797,795.25,797,0
20100301|2008-09-29 12:30,29,794,794,794,794,0
20100301|2008-09-29 14:00,29,782.5,782.5,782.5,782.5,0
20100301|2008-09-30 12:00,30,793.75,797.25,793.75,797.25,0
20100301|2008-09-30 14:00,30,791.5,791.5,791.5,791.5,0
20100301|2008-10-01 14:00,1,787.5,787.5,787.5,787.5,0
20100301|2008-10-02 09:30,2,767,770.5,767,767,0
20100301|2008-10-02 14:00,2,755,755,755,755,0
20100301|2008-10-03 13:00,3,756,756,756,756,0
20100301|2008-10-03 14:00,3,755,755,755,755,0
20100301|2008-10-06 14:00,6,714.5,714.5,714.5,714.5,0
20100301|2008-10-07 09:30,7,723.5,727.5,723,727.5,0
20100301|2008-10-07 10:00,7,720.5,720.5,720.5,720.5,0
20100301|2008-10-07 15:30,7,721.5,721.5,721.5,721.5,0
20100301|2008-10-08 14:00,8,721.5,721.5,721.5,721.5,0
20100301|2008-10-09 14:00,9,719.5,719.5,719.5,719.5,0
20100301|2008-10-10 14:00,10,686,686,686,686,0
20100301|2008-10-13 14:00,13,705.75,705.75,705.75,705.75,0
20100301|2008-10-14 13:00,14,693.25,693.25,690.75,690.75,0
20100301|2008-10-14 14:00,14,694.5,694.5,694.5,694.5,0
20100301|2008-10-15 14:00,15,672,672,672,672,0
20100301|2008-10-16 09:30,16,671,674,670.75,674,0
20100301|2008-10-16 14:00,16,670.5,670.5,670.5,670.5,0
20100301|2008-10-17 14:00,17,683.5,683.5,683.5,683.5,0
20100301|2008-10-20 14:00,20,681.75,681.75,681.75,681.75,0
20100301|2008-10-21 09:30,21,675,675,674.5,675,0
20100301|2008-10-21 14:00,21,665.75,665.75,665.75,665.75,0
20100301|2008-10-22 16:00,22,636,636,636,636,0
20100301|2008-10-23 10:00,23,647,647,647,647,0
20100301|2008-10-23 11:00,23,647.5,647.5,647.5,647.5,0
20100301|2008-10-23 14:00,23,635,635,635,635,0
20100301|2008-10-24 09:30,24,620.75,620.75,620.75,620.75,0
20100301|2008-10-24 14:00,24,630.25,630.25,630.25,630.25,0
20100301|2008-10-27 14:00,27,646.5,646.5,646.5,646.5,0
20100301|2008-10-28 09:30,28,638.75,638.75,638.75,638.75,0
20100301|2008-10-28 10:00,28,638.75,638.75,637,637,0
20100301|2008-10-28 13:00,28,636.25,636.25,636.25,636.25,0
20100301|2008-10-28 14:00,28,638.5,638.5,638.5,638.5,0
20100301|2008-10-29 09:30,29,648,648,648,648,0
20100301|2008-10-29 14:00,29,683.5,683.5,683.5,683.5,0
20100301|2008-10-30 14:00,30,658,658,658,658,0
20100301|2008-10-31 11:00,31,652.25,654.5,647,647,0
20100301|2008-10-31 13:00,31,653.5,653.5,653.5,653.5,0
20100301|2008-10-31 14:00,31,655,655,655,655,0
20100301|2008-11-03 13:00,3,678.5,678.5,678.5,678.5,1
20100301|2008-11-04 10:00,4,694,694,693.75,693.75,2
20100301|2008-11-04 10:30,4,690.5,690.5,690.5,690.5,1
20100301|2008-11-04 13:00,4,688,689.25,688,689.25,2
20100301|2008-11-05 09:30,5,679,679.5,677,677,5
20100301|2008-11-05 10:00,5,676.75,676.75,670.75,671.25,12
20100301|2008-11-10 11:30,10,633,633,633,633,1
20100301|2008-11-13 10:30,13,682.5,682.5,682.5,682.5,1
20100301|2008-11-14 12:30,14,677,677,677,677,2
20100301|2008-11-14 13:00,14,676,676,676,676,1
20100301|2008-11-16 18:30,17,685,685,685,685,1
20100301|2008-11-17 09:30,17,669.75,669.75,669.75,669.75,1
20100301|2008-11-17 11:00,17,655.5,656.5,655.5,656.5,4
20100301|2008-11-18 11:30,18,646.25,646.25,646.25,646.25,1
20100301|2008-11-19 11:30,19,646,646,646,646,2
20100301|2008-11-21 13:00,21,614,614,614,614,2
20100301|2008-11-26 13:00,26,642.5,644,642.5,644,2
20100301|2008-11-28 09:30,28,643.5,643.5,643.5,643.5,2
20100301|2008-11-28 10:00,28,643.5,643.5,643.5,643.5,2
20100301|2008-12-02 13:00,2,616,616,616,616,2
20100301|2008-12-03 11:00,3,620.5,620.5,620.5,620.5,1
20100301|2008-12-04 10:30,4,589.5,589.5,589.5,589.5,2
20100301|2008-12-04 11:00,4,587,587,587,587,1
20100301|2008-12-04 11:30,4,580.75,582.5,580.75,582.5,4
20100301|2008-12-04 13:00,4,586.5,586.5,586.5,586.5,6
20100301|2008-12-04 18:00,5,575,575,575,575,2
20100301|2008-12-05 09:30,5,572,572.5,571.25,571.25,6
20100301|2008-12-09 12:30,9,586,586,586,586,1
20100301|2008-12-10 09:30,10,591.75,591.75,591.75,591.75,2
20100301|2008-12-10 10:00,10,585.25,585.25,585.25,585.25,2
20100301|2008-12-10 12:30,10,602.5,602.75,602.5,602.75,2
20100301|2008-12-15 11:30,15,613,613,612,612,3
20100301|2008-12-16 09:30,16,611.25,611.25,610.25,610.25,2
20100301|2008-12-16 10:00,16,615.5,616.5,615.5,616.5,2
20100301|2008-12-16 10:30,16,625.25,625.25,625.25,625.25,2
20100301|2008-12-16 11:00,16,627.5,627.5,627.5,627.5,1
20100301|2008-12-17 09:30,17,636.75,636.75,636.75,636.75,2
20100301|2008-12-30 09:30,30,676.25,676.25,676.25,676.25,2
20100301|2008-12-30 10:00,30,679,679,679,679,1
20100301|2008-12-31 12:30,31,684.25,684.25,684.25,684.25,2
20100301|2008-12-31 13:00,31,684.25,687.75,684.25,687.75,3
20100301|2009-01-02 09:30,2,689,689,689,689,2
20100301|2009-01-02 10:00,2,693.75,693.75,693.75,693.75,1
20100301|2009-01-02 10:30,2,695.5,695.5,695.5,695.5,1
20100301|2009-01-02 12:00,2,686,686.75,686,686.75,2
20100301|2009-01-05 11:30,5,692.5,692.5,692.5,692.5,1
20100301|2009-01-05 12:00,5,692.25,692.25,692.25,692.25,1
20100301|2009-01-05 13:00,5,697.25,697.25,697.25,697.25,1
20100301|2009-01-06 09:30,6,704.5,716.75,704.5,716.75,6
20100301|2009-01-06 13:00,6,721.5,721.5,721,721,3
20100301|2009-01-07 11:30,7,712,712.5,709.25,709.25,3
20100301|2009-01-07 12:00,7,709.25,709.25,709.25,709.25,1
20100301|2009-01-07 13:00,7,709.75,709.75,702.75,702.75,5
20100301|2009-01-08 09:30,8,686.5,690.5,686.5,690.25,6
20100301|2009-01-09 09:30,9,702,708.75,701.75,708.75,4
20100301|2009-01-12 09:30,12,683.25,684,683.25,684,5
20100301|2009-01-12 10:00,12,667.5,668.5,667.5,668.5,3
20100301|2009-01-12 10:30,12,667.5,667.5,667.25,667.25,3
20100301|2009-01-12 11:00,12,662,662,661.25,661.25,3
20100301|2009-01-12 11:30,12,661,661,661,661,1
20100301|2009-01-12 13:00,12,656.5,656.5,656.5,656.5,1
20100301|2009-01-13 09:30,13,659,659.25,658.5,658.75,6
20100301|2009-01-14 10:00,14,661.75,661.75,661.75,661.75,2
20100301|2009-01-15 12:00,15,653.5,653.5,653.5,653.5,1
20100301|2009-01-15 12:30,15,657.5,657.5,657.5,657.5,2
20100301|2009-01-16 09:30,16,665.75,667.25,665.75,667.25,8
20100301|2009-01-21 10:30,21,651.25,651.25,651.25,651.25,3
20100301|2009-01-21 12:00,21,653,653,653,653,3
20100301|2009-01-23 10:00,23,678.25,679.75,678.25,679.75,6
20100301|2009-01-23 12:30,23,680,680,680,680,1
20100301|2009-01-26 09:30,26,688.5,693.25,688,693.25,7
20100301|2009-01-27 13:00,27,674.75,674.75,674.75,674.75,3
20100301|2009-01-29 09:30,29,677.75,678,673,673,11
20100301|2009-01-29 10:00,29,673,673,671.75,671.75,4
20100301|2009-02-02 09:30,2,652.75,652.75,649.75,649.75,8
20100301|2009-02-02 11:00,2,655.25,655.25,655.25,655.25,1
20100301|2009-02-02 11:30,2,659,659,658.75,658.75,2
20100301|2009-02-02 12:00,2,655.75,655.75,654,654,6
20100301|2009-02-02 12:30,2,656,657.25,656,657,6
20100301|2009-02-02 13:00,2,657.75,657.75,657.75,657.75,1
20100301|2009-02-03 10:00,3,652.5,652.5,651.75,651.75,4
20100301|2009-02-04 09:30,4,648.25,648.25,648.25,648.25,6
20100301|2009-02-04 10:00,4,639.25,639.25,637.5,637.5,6
20100301|2009-02-05 10:00,5,653.25,653.25,653.25,653.25,3
20100301|2009-02-09 09:30,9,661.75,661.75,661.75,661.75,3
20100301|2009-02-10 09:30,10,649.25,649.25,649.25,649.25,3
20100301|2009-02-10 10:00,10,642.75,642.75,642.75,642.75,3
20100301|2009-02-11 10:00,11,644,644,644,644,1
20100301|2009-02-13 10:00,13,636,636,636,636,1
20100301|2009-02-13 10:30,13,634.25,634.25,634.25,634.25,2
20100301|2009-02-17 09:30,17,616.75,616.75,612.5,612.5,12
20100301|2009-02-17 10:00,17,615.75,615.75,615.75,615.75,2
20100301|2009-02-17 12:00,17,615,615,615,615,10
20100301|2009-02-17 13:00,17,609.5,609.75,609.5,609.75,3
20100301|2009-02-18 09:30,18,605,609.5,605,608.5,33
20100301|2009-02-18 10:30,18,609,609,609,609,1
20100301|2009-02-18 13:00,18,605.75,605.75,605.75,605.75,3
20100301|2009-02-19 10:30,19,615,615,615,615,15
20100301|2009-02-19 11:30,19,615,618.5,615,618.5,6
20100301|2009-02-19 12:00,19,618,618,618,618,2
20100301|2009-02-20 10:00,20,607,607,602.25,602.25,6
20100301|2009-02-20 10:30,20,604.5,604.75,604.5,604.75,5
20100301|2009-02-20 12:30,20,606,606,604.75,604.75,3
20100301|2009-02-23 09:30,23,612.5,612.5,612.5,612.5,3
20100301|2009-02-23 12:30,23,606,606,606,606,3
20100301|2009-02-24 10:30,24,602.75,602.75,602.75,602.75,3
20100301|2009-02-24 11:30,24,604,604,604,604,5
20100301|2009-02-24 13:00,24,610,610,610,610,5
20100301|2009-02-25 09:30,25,608.75,608.75,606.75,606.75,3
20100301|2009-02-25 10:00,25,611,612.5,611,612.5,4
20100301|2009-02-26 10:00,26,623.75,623.75,623.75,623.75,1
20100301|2009-02-26 11:00,26,617.5,617.5,617.5,617.5,2
20100301|2009-02-26 12:00,26,610.25,610.25,610.25,610.25,2
20100301|2009-02-27 09:30,27,603.75,604.25,603.75,604.25,3
20100301|2009-02-27 10:00,27,608,608,608,608,1
20100301|2009-02-27 11:00,27,606.75,606.75,606.75,606.75,2
20100301|2009-02-27 11:30,27,606.75,606.75,606.75,606.75,1
20100301|2009-02-27 12:30,27,604.75,606.25,604.75,606.25,3
20100301|2009-02-27 13:00,27,607.25,607.25,603.75,603.75,6
20100301|2009-03-02 05:00,2,600,600,600,600,20
20100301|2009-03-02 09:30,2,599,599,599,599,14
20100301|2009-03-02 10:00,2,592.75,592.75,591.25,591.25,6
20100301|2009-03-02 13:00,2,593.25,593.25,593.25,593.25,2
20100301|2009-03-03 09:30,3,592.25,592.25,592.25,592.25,4
20100301|2009-03-03 11:00,3,589.5,591,589.5,591,2
20100301|2009-03-04 09:30,4,604.25,604.25,602.75,604,5
20100301|2009-03-04 10:00,4,603.75,603.75,603.75,603.75,1
20100301|2009-03-04 10:30,4,605.25,605.25,605.25,605.25,1
20100301|2009-03-04 11:00,4,606.25,606.25,606.25,606.25,1
20100301|2009-03-05 09:30,5,605.5,608,604.5,604.5,4
20100301|2009-03-05 10:00,5,603.75,603.75,602.25,602.25,2
20100301|2009-03-05 11:00,5,600.75,600.75,600.75,600.75,2
20100301|2009-03-05 13:00,5,604.5,604.5,603.25,603.25,4
20100301|2009-03-06 09:30,6,608,608,608,608,1
20100301|2009-03-06 10:30,6,613.5,614.5,613.25,614.25,5
20100301|2009-03-06 11:00,6,619,621,619,621,4
20100301|2009-03-06 11:30,6,618.75,618.75,618.75,618.75,1
20100301|2009-03-06 13:00,6,619.5,619.5,619,619,5
20100301|2009-03-09 09:30,9,624,626,617.75,617.75,9
20100301|2009-03-09 10:00,9,614,614.25,613.25,614,9
20100301|2009-03-09 10:30,9,616,616,616,616,1
20100301|2009-03-09 13:00,9,616.25,616.5,616.25,616.5,2
20100301|2009-03-10 09:30,10,627.25,632,627.25,632,6
20100301|2009-03-10 11:00,10,630,630,630,630,3
20100301|2009-03-10 12:30,10,630,630,630,630,2
20100301|2009-03-10 13:00,10,627.25,627.25,624.75,624.75,3
20100301|2009-03-11 09:30,11,622.25,622.25,620,620,4
20100301|2009-03-11 10:00,11,621.75,622.25,619.75,619.75,6
20100301|2009-03-11 11:00,11,620.5,620.75,618.5,618.5,4
20100301|2009-03-11 12:30,11,603,603,603,603,3
20100301|2009-03-11 13:00,11,606.25,606.25,604.75,604.75,4
20100301|2009-03-12 09:30,12,610.5,614.25,610.25,610.75,8
20100301|2009-03-12 11:00,12,611.5,611.5,611.5,611.5,4
20100301|2009-03-12 11:30,12,616,619.25,616,619.25,4
20100301|2009-03-12 13:00,12,619,620.75,619,620.75,4
20100301|2009-03-13 11:30,13,614.25,614.25,614,614,2
20100301|2009-03-13 12:00,13,611.5,611.5,611.5,611.5,1
20100301|2009-03-13 13:00,13,613.75,614.75,613.75,614.75,3
20100301|2009-03-16 09:30,16,625,628,625,628,4
20100301|2009-03-16 10:30,16,635,635,635,635,2
20100301|2009-03-16 11:00,16,636,636.25,635.5,636.25,11
20100301|2009-03-16 11:30,16,640,641.25,640,641.25,4
20100301|2009-03-16 12:00,16,642,642,641.25,642,4
20100301|2009-03-16 12:30,16,644.5,644.5,644.5,644.5,6
20100301|2009-03-16 22:30,17,639,639,639,639,1
20100301|2009-03-17 09:30,17,644,648.5,644,648.5,13
20100301|2009-03-17 13:00,17,650.75,650.75,649.25,649.25,10
20100301|2009-03-17 18:00,18,646,646,646,646,4
20100301|2009-03-18 09:30,18,651.75,652.5,650,650,3
20100301|2009-03-18 10:00,18,645,645,645,645,2
20100301|2009-03-18 11:00,18,642.25,642.25,642,642,3
20100301|2009-03-18 12:30,18,636.75,637.5,636.5,637.5,6
20100301|2009-03-18 13:00,18,634.5,634.5,634.5,634.5,2
20100301|2009-03-19 09:30,19,650,653,650,653,13
20100301|2009-03-19 10:00,19,647.25,647.25,647.25,647.25,1
20100301|2009-03-19 11:00,19,650.5,650.5,650.5,650.5,1
20100301|2009-03-19 12:00,19,649,649,649,649,1
20100301|2009-03-19 13:00,19,647.75,647.75,647.75,647.75,2
20100301|2009-03-19 23:00,20,654,654,654,654,1
20100301|2009-03-20 09:30,20,648.5,648.5,648.5,648.5,2
20100301|2009-03-20 10:00,20,641,642.25,641,642.25,5
20100301|2009-03-20 10:30,20,642.25,642.25,642.25,642.25,1
20100301|2009-03-20 13:00,20,642,649,642,649,8
20100301|2009-03-23 09:30,23,659,659,656.5,656.5,7
20100301|2009-03-23 11:00,23,657.5,657.5,657.5,657.5,1
20100301|2009-03-23 11:30,23,656.5,656.5,653.5,653.5,3
20100301|2009-03-23 12:00,23,657.5,657.75,657.5,657.75,5
20100301|2009-03-23 13:00,23,653.25,653.25,646.25,646.25,5
20100301|2009-03-24 11:00,24,640.5,640.5,640.5,640.5,2
20100301|2009-03-24 11:30,24,635.5,636.5,635.5,636.5,2
20100301|2009-03-24 12:30,24,632.25,632.25,632.25,632.25,2
20100301|2009-03-24 13:00,24,635.5,635.5,635.5,635.5,1
20100301|2009-03-25 09:30,25,630,630,623,624.25,12
20100301|2009-03-25 10:30,25,625.5,626,623,623,20
20100301|2009-03-25 11:00,25,621.75,624,620.25,620.25,7
20100301|2009-03-25 11:30,25,619.25,619.75,617.5,617.5,12
20100301|2009-03-25 12:00,25,612.5,612.5,612.5,612.5,2
20100301|2009-03-25 12:30,25,609,609,608.5,609,5
20100301|2009-03-26 09:30,26,607,608,604,604,18
20100301|2009-03-26 10:30,26,605.75,605.75,604.25,604.25,12
20100301|2009-03-26 11:00,26,604,604,604,604,1
20100301|2009-03-26 12:30,26,609.25,609.25,609.25,609.25,1
20100301|2009-03-27 09:30,27,599.75,600.25,597,600,22
20100301|2009-03-27 10:00,27,600.5,600.5,600.5,600.5,5
20100301|2009-03-27 11:00,27,602.5,602.5,602.5,602.5,2
20100301|2009-03-27 11:30,27,603.25,603.25,603.25,603.25,4
20100301|2009-03-27 12:00,27,601.25,601.25,601.25,601.25,1
20100301|2009-03-27 13:00,27,601.5,602.25,601.5,602.25,4
20100301|2009-03-30 09:30,30,600.75,600.75,600.75,600.75,2
20100301|2009-03-30 10:30,30,599.25,600.25,599.25,600.25,2
20100301|2009-03-30 12:00,30,602.25,602.25,602.25,602.25,1
20100301|2009-03-30 12:30,30,601.25,601.25,601.25,601.25,1
20100301|2009-03-30 13:00,30,606.25,606.25,606.25,606.25,2
20100301|2009-03-31 09:30,31,616,616.5,604,606.5,13
20100301|2009-03-31 11:00,31,606.25,606.5,606.25,606.5,6
20100301|2009-03-31 11:30,31,605.5,605.5,605.25,605.25,4
20100301|2009-03-31 12:30,31,609.25,619,609.25,619,15
20100301|2009-03-31 13:00,31,621.75,621.75,621.75,621.75,1
20100301|2009-04-01 10:00,1,617.25,618.25,617.25,618.25,2
20100301|2009-04-01 10:30,1,610.25,610.25,610.25,610.25,2
20100301|2009-04-01 11:30,1,612.5,612.5,611.5,611.5,3
20100301|2009-04-01 12:00,1,612.5,612.5,611.75,611.75,4
20100301|2009-04-01 13:00,1,618.75,618.75,618.75,618.75,2
20100301|2009-04-02 09:30,2,630.5,636,630.5,636,20
20100301|2009-04-02 10:00,2,635.5,638.5,635.5,638.5,5
20100301|2009-04-02 10:30,2,638.25,638.25,638.25,638.25,3
20100301|2009-04-02 11:00,2,632.75,633.75,632.75,633.75,6
20100301|2009-04-02 11:30,2,636.75,636.75,636.75,636.75,2
20100301|2009-04-02 12:30,2,636.25,637.75,635.5,635.5,7
20100301|2009-04-02 13:00,2,640,640,640,640,10
20100301|2009-04-03 09:30,3,642,646,641,644,15
20100301|2009-04-03 10:00,3,645.25,646.75,645.25,646.75,4
20100301|2009-04-03 10:30,3,648.5,648.5,648.5,648.5,2
20100301|2009-04-03 11:00,3,652.5,652.5,646.25,647,5
20100301|2009-04-03 11:30,3,650,650,650,650,1
20100301|2009-04-03 12:00,3,650,651.25,650,651.25,4
20100301|2009-04-03 13:00,3,655.75,655.75,655.75,655.75,2
20100301|2009-04-06 01:30,6,660,660,660,660,1
20100301|2009-04-06 02:00,6,660,660,660,660,1
20100301|2009-04-06 09:30,6,658.25,658.75,658.25,658.5,6
20100301|2009-04-06 10:00,6,650,650,649.75,649.75,4
20100301|2009-04-06 11:30,6,651.25,651.75,651.25,651.75,8
20100301|2009-04-06 12:30,6,649.5,649.5,649.5,649.5,1
20100301|2009-04-06 13:00,6,651.5,652.25,651.5,652.25,3
20100301|2009-04-07 09:30,7,651.5,652,649,649,18
20100301|2009-04-07 10:00,7,651.25,652,651.25,652,15
20100301|2009-04-07 10:30,7,652,655.75,652,654.5,7
20100301|2009-04-07 11:30,7,657,657,657,657,2
20100301|2009-04-07 12:00,7,654.5,654.5,650.25,650.25,10
20100301|2009-04-07 12:30,7,651,651,645.25,645.25,15
20100301|2009-04-07 13:00,7,642.25,642.5,637.5,637.5,11
20100301|2009-04-08 09:30,8,637.75,637.75,637.75,637.75,2
20100301|2009-04-08 10:00,8,637.5,637.5,637.5,637.5,1
20100301|2009-04-08 10:30,8,637,637.75,634.75,634.75,7
20100301|2009-04-08 12:00,8,636.5,636.5,636.5,636.5,2
20100301|2009-04-08 12:30,8,633.5,633.5,633.5,633.5,1
20100301|2009-04-08 13:00,8,630,630,628,628.5,8
20100301|2009-04-09 09:30,9,630.25,630.25,630.25,630.25,1
20100301|2009-04-09 10:00,9,629.5,629.5,629.5,629.5,1
20100301|2009-04-09 11:00,9,622.5,622.5,622.5,622.5,2
20100301|2009-04-12 19:30,13,615.5,615.5,615.5,615.5,3
20100301|2009-04-13 09:30,13,616.75,620.5,616.75,620.5,9
20100301|2009-04-13 11:00,13,624.25,625.25,624.25,625.25,5
20100301|2009-04-14 09:30,14,620.5,625,618.75,623,22
20100301|2009-04-14 10:00,14,626,626,624.75,624.75,6
20100301|2009-04-14 12:00,14,617,617,617,617,4
20100301|2009-04-14 12:30,14,616.5,616.5,612,612.75,11
20100301|2009-04-14 13:00,14,616.75,616.75,612.25,615,9
20100301|2009-04-15 09:30,15,615.75,615.75,611.75,612.75,9
20100301|2009-04-15 10:00,15,610.5,610.5,610.5,610.5,1
20100301|2009-04-15 10:30,15,613.75,619,613.75,619,10
20100301|2009-04-15 11:00,15,617.5,617.5,617,617,2
20100301|2009-04-15 11:30,15,612.75,612.75,611.5,611.5,2
20100301|2009-04-16 09:30,16,608.75,610.5,608.75,610.5,4
20100301|2009-04-16 10:00,16,610,610,610,610,1
20100301|2009-04-16 10:30,16,610,613.25,610,612.75,6
20100301|2009-04-16 11:30,16,614.25,614.25,614.25,614.25,2
20100301|2009-04-16 12:00,16,610,610,610,610,2
20100301|2009-04-16 12:30,16,608.25,609,608,609,6
20100301|2009-04-16 13:00,16,618.25,618.25,618.25,618.25,2
20100301|2009-04-17 12:30,17,620,620,618.5,619.75,14
20100301|2009-04-17 13:00,17,618,619,617.75,618.25,11
20100301|2009-04-20 09:30,20,607.25,607.25,602,602,11
20100301|2009-04-20 10:00,20,602.75,603.25,602.75,603.25,3
20100301|2009-04-20 10:30,20,606.75,606.75,606.75,606.75,2
20100301|2009-04-20 11:00,20,605.5,605.5,604.75,604.75,9
20100301|2009-04-20 11:30,20,602.5,603,602.5,603,5
20100301|2009-04-20 12:00,20,602.5,604.25,602.5,604.25,4
20100301|2009-04-20 13:00,20,608.75,608.75,608.75,608.75,2
20100301|2009-04-20 18:00,21,608.25,608.25,608.25,608.25,1
20100301|2009-04-21 09:30,21,609.75,611.75,609.5,611.25,10
20100301|2009-04-21 10:00,21,612,612,612,612,1
20100301|2009-04-21 11:00,21,613.5,613.5,612.5,612.5,4
20100301|2009-04-21 12:00,21,613.25,613.25,613.25,613.25,2
20100301|2009-04-21 13:00,21,612.25,613.5,610.75,610.75,10
20100301|2009-04-22 09:30,22,615.75,616.5,615.25,615.75,10
20100301|2009-04-22 11:00,22,616,619.25,616,618,6
20100301|2009-04-22 11:30,22,618.25,618.25,617,617,7
20100301|2009-04-23 09:30,23,626.75,627,626.25,626.25,11
20100301|2009-04-23 12:00,23,627.5,627.5,627,627,2
20100301|2009-04-24 09:30,24,631,631.75,628.5,630,7
20100301|2009-04-24 10:00,24,629,629.75,628.5,628.5,8
20100301|2009-04-24 10:30,24,629.75,630,629.75,630,2
20100301|2009-04-24 11:00,24,628.5,628.5,628.5,628.5,3
20100301|2009-04-24 13:00,24,629.5,629.5,629.5,629.5,1
20100301|2009-04-27 09:30,27,621.75,631,621.75,627,12
20100301|2009-04-27 10:00,27,627,627,623.5,623.5,5
20100301|2009-04-27 10:30,27,622,622.5,621,621.75,12
20100301|2009-04-27 11:00,27,624.5,624.5,623.25,623.25,5
20100301|2009-04-27 12:00,27,617.5,617.5,613.5,615.25,6
20100301|2009-04-27 12:30,27,611.5,611.5,610.75,610.75,2
20100301|2009-04-27 13:00,27,611.25,611.25,611.25,611.25,1
20100301|2009-04-28 09:30,28,615.75,617.5,615.75,617.5,6
20100301|2009-04-28 10:00,28,616.25,616.25,616.25,616.25,6
20100301|2009-04-28 12:30,28,613,613,612.5,612.5,3
20100301|2009-04-28 13:00,28,610.75,610.75,610.75,610.75,3
20100301|2009-04-29 09:30,29,618.5,618.75,618.5,618.75,3
20100301|2009-04-29 12:00,29,617.5,617.5,617.5,617.5,2
20100301|2009-04-29 12:30,29,619.25,620,619.25,620,5
20100301|2009-04-30 09:30,30,624.25,630.5,624.25,630,9
20100301|2009-05-01 09:30,1,634,640.25,634,640.25,8
20100301|2009-05-01 10:00,1,643,643,641.75,643,17
20100301|2009-05-01 10:30,1,639.5,643,639.25,643,18
20100301|2009-05-01 12:30,1,650.75,650.75,650.75,650.75,1
20100301|2009-05-01 13:00,1,656.75,657,653.5,656.25,6
20100301|2009-05-04 09:30,4,652.5,652.5,640.5,640.5,16
20100301|2009-05-04 11:30,4,636.25,636.5,636.25,636.5,18
20100301|2009-05-04 12:00,4,636.5,637,633.5,635,93
20100301|2009-05-04 12:30,4,637.25,637.25,637.25,637.25,2
20100301|2009-05-04 13:00,4,637.25,637.5,637.25,637.5,5
20100301|2009-05-05 09:30,5,639.5,640.75,639,640.75,6
20100301|2009-05-05 12:00,5,645.25,645.25,645.25,645.25,1
20100301|2009-05-05 12:30,5,641.5,642.25,641.5,642.25,6
20100301|2009-05-05 13:00,5,641.75,641.75,639.75,640.5,6
20100301|2009-05-06 09:30,6,643,643,643,643,3
20100301|2009-05-06 10:00,6,639.75,639.75,639,639.25,5
20100301|2009-05-06 10:30,6,639.5,639.5,639.5,639.5,1
20100301|2009-05-06 11:00,6,643,643.5,643,643.5,3
20100301|2009-05-06 13:00,6,645.25,645.25,644.5,644.5,6
20100301|2009-05-07 09:30,7,648.5,648.5,648.5,648.5,1
20100301|2009-05-07 10:00,7,653,656.25,653,653.5,9
20100301|2009-05-07 11:00,7,658.25,662.5,658.25,662,12
20100301|2009-05-07 11:30,7,661.25,661.25,658,658,20
20100301|2009-05-07 12:00,7,657.25,657.25,657.25,657.25,2
20100301|2009-05-07 12:30,7,649,649,649,649,1
20100301|2009-05-07 13:00,7,654.5,654.5,653,653,3
20100301|2009-05-08 09:30,8,660.5,663.75,660.25,660.25,14
20100301|2009-05-08 10:00,8,670,670,669.75,669.75,3
20100301|2009-05-08 10:30,8,668.25,668.25,666.5,666.5,5
20100301|2009-05-08 11:00,8,670.25,670.25,670,670,8
20100301|2009-05-08 12:00,8,668.75,668.75,668.5,668.5,3
20100301|2009-05-08 12:30,8,670,671,670,671,11
20100301|2009-05-08 13:00,8,669.25,669.25,669.25,669.25,2
20100301|2009-05-11 09:30,11,675,675.75,673.75,675.75,11
20100301|2009-05-11 10:00,11,672.75,673.5,672.75,673.5,6
20100301|2009-05-11 11:30,11,666.5,666.5,666.5,666.5,1
20100301|2009-05-11 12:30,11,673,676.75,673,673.75,6
20100301|2009-05-11 13:00,11,675,675.75,674.25,674.25,3
20100301|2009-05-12 09:30,12,679.25,679.25,666.5,666.5,51
20100301|2009-05-12 10:30,12,671,671.5,670.5,671.5,9
20100301|2009-05-12 11:00,12,666.5,666.5,662,663.75,17
20100301|2009-05-12 12:00,12,665.25,669,665.25,669,6
20100301|2009-05-12 12:30,12,671,674.5,670.5,674.25,8
20100301|2009-05-13 09:30,13,678.25,678.25,676.5,676.5,4
20100301|2009-05-13 10:00,13,679.25,681,674,674,46
20100301|2009-05-13 10:30,13,675.25,675.25,673.5,673.5,14
20100301|2009-05-13 11:00,13,671.5,671.5,671.5,671.5,22
20100301|2009-05-13 12:00,13,671.25,671.5,671.25,671.5,3
20100301|2009-05-13 12:30,13,669.5,671.25,669.5,671.25,2
20100301|2009-05-13 13:00,13,672.5,676,672.5,673,10
20100301|2009-05-14 09:30,14,676.25,676.25,670.75,674,17
20100301|2009-05-14 10:00,14,674,674,674,674,3
20100301|2009-05-14 10:30,14,675,675,674.5,674.5,7
20100301|2009-05-14 11:00,14,678,680,678,679.75,6
20100301|2009-05-14 12:00,14,678.25,679.25,678.25,679.25,8
20100301|2009-05-14 13:00,14,678.25,678.25,678,678,3
20100301|2009-05-15 09:30,15,690,690,676,679,41
20100301|2009-05-15 10:00,15,679.75,679.75,676.25,677.75,14
20100301|2009-05-15 10:30,15,674.25,674.25,674.25,674.25,2
20100301|2009-05-15 11:00,15,673,673,673,673,1
20100301|2009-05-15 12:00,15,673,673,673,673,3
20100301|2009-05-15 12:30,15,669.25,669.5,669,669.25,40
20100301|2009-05-15 13:00,15,670,672,668,668,8
20100301|2009-05-18 09:30,18,665,672,664.75,672,17
20100301|2009-05-18 10:00,18,671.5,671.5,671.5,671.5,20
20100301|2009-05-18 11:00,18,676.75,680.75,676.75,680.75,6
20100301|2009-05-18 11:30,18,680.75,682,680.75,682,3
20100301|2009-05-18 12:30,18,677.75,678.75,677.75,678.75,3
20100301|2009-05-18 13:00,18,686,686.5,683,683.25,9
20100301|2009-05-19 10:00,19,680.5,680.75,679,679,8
20100301|2009-05-19 10:30,19,680.25,682.75,680.25,682.75,2
20100301|2009-05-19 11:00,19,682,682,682,682,4
20100301|2009-05-19 11:30,19,685,685,682,682,13
20100301|2009-05-20 09:30,20,685,694.5,685,692.75,16
20100301|2009-05-20 10:00,20,692,692,692,692,24
20100301|2009-05-20 10:30,20,688.25,688.25,688.25,688.25,1
20100301|2009-05-20 11:00,20,687.25,687.25,687.25,687.25,1
20100301|2009-05-20 12:00,20,685.25,685.25,685.25,685.25,1
20100301|2009-05-20 12:30,20,687.5,688.75,687.5,688.75,6
20100301|2009-05-20 13:00,20,689.25,689.25,687,687,11
20100301|2009-05-21 09:30,21,683,683,675.75,679.25,62
20100301|2009-05-21 10:00,21,678.5,678.5,678.5,678.5,22
20100301|2009-05-21 10:30,21,679.25,681.5,679.25,680,4
20100301|2009-05-21 11:00,21,682.75,682.75,682.75,682.75,1
20100301|2009-05-21 11:30,21,683.75,683.75,683.25,683.25,3
20100301|2009-05-21 12:00,21,685.5,685.5,685.5,685.5,3
20100301|2009-05-21 12:30,21,685,685,685,685,5
20100301|2009-05-21 13:00,21,687.25,687.25,687.25,687.25,10
20100301|2009-05-22 09:30,22,693,693,692.75,692.75,3
20100301|2009-05-22 10:00,22,695,695.75,693.75,693.75,12
20100301|2009-05-22 10:30,22,696,699,695.75,699,17
20100301|2009-05-22 11:00,22,700,704,700,703.75,13
20100301|2009-05-22 11:30,22,703,703,699.25,699.25,3
20100301|2009-05-22 12:00,22,701,701,701,701,1
20100301|2009-05-22 12:30,22,700.75,700.75,699.5,699.5,4
20100301|2009-05-22 13:00,22,699,699.5,699,699.5,2
20100301|2009-05-26 09:30,26,701,703,701,702.25,7
20100301|2009-05-26 10:30,26,701.5,701.5,701.5,701.5,1
20100301|2009-05-26 11:00,26,700.25,700.25,697.25,697.25,10
20100301|2009-05-26 11:30,26,699.5,699.5,699.5,699.5,1
20100301|2009-05-26 12:00,26,694.75,694.75,694.75,694.75,1
20100301|2009-05-26 13:00,26,702,702.25,702,702.25,6
20100301|2009-05-27 09:30,27,709,709.5,703.5,709.25,30
20100301|2009-05-27 10:00,27,710,710.75,709.25,709.25,5
20100301|2009-05-27 10:30,27,709.25,711.5,708.5,711.5,7
20100301|2009-05-27 11:30,27,715,715,715,715,2
20100301|2009-05-27 12:00,27,716,716.75,715.5,715.5,13
20100301|2009-05-28 04:00,28,712,712,712,712,4
20100301|2009-05-28 09:30,28,713.75,720,713.75,720,75
20100301|2009-05-28 10:00,28,725,732.75,725,732.75,3
20100301|2009-05-28 10:30,28,734.25,735,732,733,48
20100301|2009-05-28 11:30,28,730.25,730.25,724,724,8
20100301|2009-05-28 12:30,28,725,725,725,725,1
20100301|2009-05-28 13:00,28,720,720,720,720,1
20100301|2009-05-29 09:30,29,732.25,732.25,729.5,729.5,21
20100301|2009-05-29 10:00,29,729.5,730.5,728.75,728.75,14
20100301|2009-05-29 10:30,29,731.5,733,731.5,733,90
20100301|2009-05-29 11:00,29,733,733,731,732.5,95
20100301|2009-05-29 11:30,29,733,733.25,731.5,732.5,31
20100301|2009-05-29 12:00,29,732.75,733.75,732.75,733.75,3
20100301|2009-05-29 12:30,29,732,732,731.5,731.5,22
20100301|2009-05-29 13:00,29,732,732.75,727.5,728,98
20100301|2009-06-01 09:30,1,741.5,748.25,740.5,748.25,31
20100301|2009-06-01 10:00,1,752,756.25,752,755.5,182
20100301|2009-06-01 10:30,1,756.5,760,756,760,8
20100301|2009-06-01 11:00,1,762,765.75,760.5,764.25,19
20100301|2009-06-01 11:30,1,766.5,768,760,760,17
20100301|2009-06-01 12:00,1,763,767,763,767,5
20100301|2009-06-01 12:30,1,758,759.5,756.75,759.5,7
20100301|2009-06-01 13:00,1,760.25,767.75,760.25,767.75,6
20100301|2009-06-01 18:00,2,762,762,762,762,4
20100301|2009-06-02 09:30,2,762,762,754.75,757.75,136
20100301|2009-06-02 10:00,2,757.75,757.75,757,757,3
20100301|2009-06-02 10:30,2,757.75,757.75,757.75,757.75,1
20100301|2009-06-02 11:00,2,754.25,754.25,753.25,753.25,5
20100301|2009-06-02 11:30,2,756.25,756.75,756.25,756.75,4
20100301|2009-06-02 12:00,2,757,757,755.75,756,5
20100301|2009-06-02 12:30,2,752,754,752,754,3
20100301|2009-06-02 13:00,2,759.5,761.5,759.5,761.5,3
20100301|2009-06-02 18:00,3,759.25,759.5,759.25,759.5,5
20100301|2009-06-02 18:30,3,759,759,759,759,1
20100301|2009-06-03 02:30,3,758,758,758,758,5
20100301|2009-06-03 09:30,3,748,748,739.5,740,20
20100301|2009-06-03 10:00,3,742.5,743,742.5,743,3
20100301|2009-06-03 10:30,3,737,737,729,729.5,77
20100301|2009-06-03 11:00,3,730,730.25,722.75,723,184
20100301|2009-06-03 11:30,3,723.5,723.5,722.5,722.5,22
20100301|2009-06-03 12:00,3,719.25,719.25,716.5,716.5,3
20100301|2009-06-03 12:30,3,713,713,711,711,35
20100301|2009-06-03 13:00,3,711,713.25,711,712.75,68
20100301|2009-06-04 09:30,4,725.25,730.5,725.25,730.5,11
20100301|2009-06-04 10:00,4,735.5,735.5,735,735,15
20100301|2009-06-04 10:30,4,733,733,733,733,1
20100301|2009-06-04 11:00,4,733.75,734.5,733.25,733.25,5
20100301|2009-06-04 11:30,4,733,733,733,733,10
20100301|2009-06-04 12:00,4,734.5,734.5,734.5,734.5,1
20100301|2009-06-04 12:30,4,735.5,735.5,735.5,735.5,2
20100301|2009-06-04 13:00,4,734,734,730.75,732.25,22
20100301|2009-06-05 09:30,5,722.75,722.75,719.25,720.75,19
20100301|2009-06-05 10:00,5,722.25,725.25,722.25,723,94
20100301|2009-06-05 10:30,5,720.5,722.5,720.5,722.5,6
20100301|2009-06-05 11:00,5,722.5,722.5,719.5,719.5,4
20100301|2009-06-05 11:30,5,722,722,720.25,720.25,5
20100301|2009-06-05 12:00,5,719.75,723.75,719,719,12
20100301|2009-06-05 12:30,5,719.25,721.5,718.5,721.25,40
20100301|2009-06-05 13:00,5,719,719,719,719,1
20100301|2009-06-08 09:30,8,707.25,707.75,704.5,704.5,7
20100301|2009-06-08 10:00,8,700.25,700.25,698.75,699.5,34
20100301|2009-06-08 10:30,8,701.75,701.75,701.75,701.75,3
20100301|2009-06-08 11:00,8,697.75,697.75,697.25,697.25,7
20100301|2009-06-08 11:30,8,697,697.5,697,697.5,2
20100301|2009-06-08 13:00,8,694,694,692.25,692.25,4
20100301|2009-06-09 09:30,9,701.75,703.5,698.75,702.5,15
20100301|2009-06-09 11:00,9,704.25,708.25,704.25,708.25,6
20100301|2009-06-09 11:30,9,706.75,706.75,706,706,2
20100301|2009-06-09 12:00,9,705,705,703.5,703.75,23
20100301|2009-06-09 12:30,9,708.75,709.5,708.5,709.5,14
20100301|2009-06-09 13:00,9,709,709,703.75,706.25,47
20100301|2009-06-10 09:30,10,703.5,707.5,695,695,83
20100301|2009-06-10 10:00,10,691.25,693,689.75,693,117
20100301|2009-06-10 10:30,10,694,694,694,694,5
20100301|2009-06-10 11:00,10,690.75,691,690.5,691,6
20100301|2009-06-10 11:30,10,689.25,690,689,689.75,20
20100301|2009-06-10 12:30,10,687.5,688,686.5,688,8
20100301|2009-06-10 13:00,10,688,689.25,687.5,687.5,15
20100301|2009-06-11 09:30,11,697,697,694.25,694.25,7
20100301|2009-06-11 10:00,11,695,695,695,695,5
20100301|2009-06-11 11:00,11,690.5,690.5,690.5,690.5,1
20100301|2009-06-11 11:30,11,690,690.25,690,690.25,4
20100301|2009-06-11 12:00,11,694.25,694.25,689.25,689.25,9
20100301|2009-06-11 12:30,11,687.75,687.75,682.25,685.25,187
20100301|2009-06-11 13:00,11,687.25,687.5,686.5,686.5,12
20100301|2009-06-12 04:30,12,680,680,680,680,1
20100301|2009-06-12 05:00,12,680,680,680,680,26
20100301|2009-06-12 09:30,12,680,680,670.75,672,183
20100301|2009-06-12 10:00,12,674.75,674.75,674.5,674.5,5
20100301|2009-06-12 10:30,12,676.5,678.5,676.5,677.5,7
20100301|2009-06-12 11:00,12,676.5,676.5,676.5,676.5,3
20100301|2009-06-12 12:30,12,676.5,676.5,676.5,676.5,4
20100301|2009-06-12 13:00,12,679,681.5,677.25,681,11
20100301|2009-06-15 09:30,15,663.5,671.75,663.5,671.75,35
20100301|2009-06-15 10:00,15,670.75,674.5,669.75,674.5,14
20100301|2009-06-15 11:00,15,672.25,672.75,672.25,672.75,4
20100301|2009-06-15 11:30,15,671,672,671,672,3
20100301|2009-06-15 12:00,15,673.25,673.75,673,673.75,7
20100301|2009-06-15 12:30,15,672.5,673.75,672.5,673.75,29
20100301|2009-06-15 13:00,15,674.5,674.5,674.5,674.5,1
20100301|2009-06-15 19:30,16,675.75,676.5,675.75,676.5,16
20100301|2009-06-16 09:30,16,678.75,679.25,673.75,674,106
20100301|2009-06-16 10:00,16,674.5,674.75,672.5,672.75,17
20100301|2009-06-16 10:30,16,672.25,672.25,672.25,672.25,2
20100301|2009-06-16 11:00,16,667.75,668,667,668,6
20100301|2009-06-16 12:00,16,667,667,666,666,3
20100301|2009-06-16 12:30,16,665.25,665.25,665.25,665.25,1
20100301|2009-06-16 13:00,16,666,666.75,665.5,665.5,10
20100301|2009-06-17 09:30,17,660,663,657.25,663,76
20100301|2009-06-17 10:00,17,664.25,669,664,668.5,15
20100301|2009-06-17 10:30,17,670,670,665,665,28
20100301|2009-06-17 11:00,17,664.75,666.5,664.75,665.5,23
20100301|2009-06-17 11:30,17,667,667,667,667,1
20100301|2009-06-17 12:00,17,666.5,666.5,666.5,666.5,5
20100301|2009-06-17 13:00,17,664.75,664.75,664.75,664.75,1
20100301|2009-06-18 09:30,18,665.5,665.5,657.75,657.75,21
20100301|2009-06-18 10:00,18,659.5,660,659.5,660,81
20100301|2009-06-18 10:30,18,660,662.5,660,662.5,22
20100301|2009-06-18 11:00,18,659.5,660.75,659.5,660.75,19
20100301|2009-06-18 11:30,18,659.25,661,659,660,27
20100301|2009-06-18 12:00,18,660.75,660.75,660.75,660.75,1
20100301|2009-06-18 13:00,18,662.5,662.75,660.5,660.5,78
20100301|2009-06-19 09:30,19,660,661,658.5,661,69
20100301|2009-06-19 10:00,19,659.5,659.5,659.25,659.25,3
20100301|2009-06-19 10:30,19,660.25,662,659.75,660.75,13
20100301|2009-06-19 11:00,19,659.75,659.75,659.75,659.75,1
20100301|2009-06-19 11:30,19,657.25,658.75,657.25,658.5,8
20100301|2009-06-19 12:00,19,657.5,659,657.25,659,13
20100301|2009-06-19 12:30,19,657.5,657.5,655.75,657,14
20100301|2009-06-19 13:00,19,657.5,657.5,655,655.75,59
20100301|2009-06-22 04:30,22,650,650,650,650,1
20100301|2009-06-22 05:00,22,650,650,650,650,46
20100301|2009-06-22 05:30,22,650,650,650,650,119
20100301|2009-06-22 09:30,22,645,647.25,644.75,647.25,39
20100301|2009-06-22 10:00,22,648,648,646.75,646.75,2
20100301|2009-06-22 10:30,22,647.5,647.5,645.75,645.75,3
20100301|2009-06-22 11:00,22,645,646,644.75,646,18
20100301|2009-06-22 11:30,22,646.25,646.25,645.75,645.75,2
20100301|2009-06-22 12:00,22,646,646,644.75,646,3
20100301|2009-06-22 12:30,22,647,650,647,648.5,53
20100301|2009-06-22 13:00,22,649,650,645.75,645.75,39
20100301|2009-06-23 09:30,23,648,648,643.25,645.5,10
20100301|2009-06-23 10:00,23,646,646,644,645.5,17
20100301|2009-06-23 10:30,23,647,648,646,647,11
20100301|2009-06-23 11:00,23,646.25,648,645.75,648,29
20100301|2009-06-23 11:30,23,649,650,649,650,21
20100301|2009-06-23 12:00,23,649.5,650.5,644.75,644.75,17
20100301|2009-06-23 12:30,23,644.5,646.5,644.5,644.5,11
20100301|2009-06-23 13:00,23,646,646,644.5,645,12
20100301|2009-06-24 09:30,24,647,647,642,644.75,30
20100301|2009-06-24 10:00,24,643.5,643.75,642,642.5,11
20100301|2009-06-24 10:30,24,642.25,642.25,641.5,641.5,17
20100301|2009-06-24 11:00,24,640.5,640.5,640,640,21
20100301|2009-06-24 11:30,24,640,640,637.5,637.5,61
20100301|2009-06-24 12:00,24,639.75,642.75,639.75,642.75,15
20100301|2009-06-24 12:30,24,641.5,641.5,638,638,6
20100301|2009-06-24 13:00,24,638,639.75,638,639.75,24
20100301|2009-06-25 09:30,25,635,635,631.5,631.75,15
20100301|2009-06-25 10:00,25,632,634,632,633.5,32
20100301|2009-06-25 10:30,25,637,637.25,636.5,637.25,13
20100301|2009-06-25 11:00,25,639,639,637,637,7
20100301|2009-06-25 11:30,25,635.5,635.5,634,634,13
20100301|2009-06-25 12:00,25,634,634,634,634,1
20100301|2009-06-25 12:30,25,633.25,634.75,633.25,634.25,91
20100301|2009-06-25 13:00,25,633.5,633.5,633.5,633.5,12
20100301|2009-06-26 09:30,26,634.25,634.25,632,633.25,43
20100301|2009-06-26 10:00,26,634.75,634.75,634.75,634.75,4
20100301|2009-06-26 10:30,26,633.25,633.5,632.5,632.75,60
20100301|2009-06-26 11:00,26,633.75,633.75,632.75,633.25,17
20100301|2009-06-26 11:30,26,633,633,633,633,2
20100301|2009-06-26 12:00,26,635,636,635,636,3
20100301|2009-06-26 12:30,26,633.75,633.75,633.75,633.75,1
20100301|2009-06-26 13:00,26,633.75,633.75,632,632,27
20100301|2009-06-29 09:30,29,635,635,628.25,631.5,66
20100301|2009-06-29 10:00,29,631,631,631,631,1
20100301|2009-06-29 10:30,29,627.5,627.5,625.5,625.5,48
20100301|2009-06-29 11:00,29,625,625,625,625,17
20100301|2009-06-29 11:30,29,626.5,626.5,626.5,626.5,3
20100301|2009-06-29 12:00,29,625.25,627.25,625.25,625.75,12
20100301|2009-06-29 12:30,29,625.75,625.75,625.25,625.25,6
20100301|2009-06-29 13:00,29,626.5,627.25,624.5,627.25,26
20100301|2009-06-29 20:30,30,630,630,630,630,1
20100301|2009-06-30 09:30,30,623,623,596.5,598.75,102
20100301|2009-06-30 10:00,30,599.5,608.75,599.5,608.75,21
20100301|2009-06-30 10:30,30,607.5,613.75,607.5,612.25,20
20100301|2009-06-30 11:00,30,612.25,612.25,611.75,611.75,18
20100301|2009-06-30 11:30,30,611,611,610.5,611,7
20100301|2009-06-30 12:00,30,611,612,611,611.75,9
20100301|2009-06-30 12:30,30,615,616.25,612.5,612.5,15
20100301|2009-06-30 13:00,30,613.5,616.25,603,614.75,47
20100301|2009-06-30 18:00,1,615.5,616,615.5,616,9
20100301|2009-06-30 19:30,1,615.75,616,615.75,616,7
20100301|2009-07-01 09:30,1,616,617.75,611,611,94
20100301|2009-07-01 10:00,1,605.25,606.75,604,604,12
20100301|2009-07-01 10:30,1,604,604,604,604,1
20100301|2009-07-01 11:00,1,604.75,604.75,604,604,119
20100301|2009-07-01 11:30,1,603.25,605,603.25,605,2
20100301|2009-07-01 12:30,1,603.75,607,603.75,607,63
20100301|2009-07-01 13:00,1,607,607.5,606.5,607.5,20
20100301|2009-07-02 09:30,2,603.25,606.25,602.25,603.5,77
20100301|2009-07-02 10:00,2,602.25,602.75,600.5,600.5,24
20100301|2009-07-02 10:30,2,600.5,600.5,598.5,598.5,93
20100301|2009-07-02 11:00,2,598.25,599.25,598.25,599.25,35
20100301|2009-07-02 11:30,2,597.75,600.25,597.75,600.25,58
20100301|2009-07-02 12:00,2,600.5,603.75,600.5,603,37
20100301|2009-07-02 12:30,2,603.75,603.75,601.5,601.5,19
20100301|2009-07-02 13:00,2,601.25,601.75,598.25,598.25,39
20100301|2009-07-05 18:00,6,596.75,596.75,596.75,596.75,7
20100301|2009-07-05 18:30,6,596.75,596.75,596.75,596.75,3
20100301|2009-07-06 04:30,6,591.25,591.25,591.25,591.25,58
20100301|2009-07-06 05:00,6,590.5,590.5,590.5,590.5,1
20100301|2009-07-06 09:30,6,590,593.75,588,591.5,136
20100301|2009-07-06 10:00,6,591.75,592,591.5,592,9
20100301|2009-07-06 10:30,6,591.5,593,591.25,591.5,6
20100301|2009-07-06 11:00,6,591.75,591.75,591.75,591.75,2
20100301|2009-07-06 11:30,6,590.25,590.25,590,590,3
20100301|2009-07-06 12:00,6,588,590.5,588,590.5,4
20100301|2009-07-06 12:30,6,589.75,589.75,588.25,588.25,11
20100301|2009-07-06 13:00,6,588.5,588.75,583.5,583.5,66
20100301|2009-07-07 09:30,7,583.5,588.5,582.5,588.5,52
20100301|2009-07-07 10:00,7,584,584.5,583.75,584.25,49
20100301|2009-07-07 10:30,7,582.5,585,582.5,584.75,19
20100301|2009-07-07 11:00,7,582.25,583,580,580.75,40
20100301|2009-07-07 11:30,7,581,583,578.5,583,27
20100301|2009-07-07 12:00,7,582.25,585.75,582.25,584.5,12
20100301|2009-07-07 12:30,7,586.75,586.75,580.5,580.5,3
20100301|2009-07-07 13:00,7,581.25,581.25,576.5,577.25,66
20100301|2009-07-07 18:00,8,577,577,576.5,576.75,18
20100301|2009-07-08 09:30,8,575,581.5,575,581.5,46
20100301|2009-07-08 10:00,8,583.75,583.75,583.5,583.5,102
20100301|2009-07-08 10:30,8,580,580,579,579,11
20100301|2009-07-08 11:00,8,579.5,579.5,579.5,579.5,1
20100301|2009-07-08 12:30,8,579.75,579.75,579.75,579.75,2
20100301|2009-07-08 13:00,8,579.25,580.25,577.75,579.75,27
20100301|2009-07-08 18:00,9,580,580,580,580,5
20100301|2009-07-09 04:30,9,586,586.75,586,586.75,49
20100301|2009-07-09 05:00,9,587.25,587.25,587.25,587.25,100
20100301|2009-07-09 05:30,9,586.25,586.25,586.25,586.25,1
20100301|2009-07-09 06:00,9,586.75,587,586.5,587,38
20100301|2009-07-09 07:00,9,583.5,583.5,583.5,583.5,12
20100301|2009-07-09 09:30,9,580,591.25,580,587.25,147
20100301|2009-07-09 10:00,9,586.5,586.75,585.75,586,53
20100301|2009-07-09 10:30,9,585.5,587,585.25,586.25,14
20100301|2009-07-09 11:00,9,585,585,585,585,1
20100301|2009-07-09 11:30,9,586.25,587,585.5,586.5,7
20100301|2009-07-09 12:00,9,586,586,585.5,585.5,4
20100301|2009-07-09 12:30,9,588,588.25,586,586,8
20100301|2009-07-09 13:00,9,584.75,586.25,584.75,585.25,34
20100301|2009-07-09 18:00,10,585.25,585.25,585.25,585.25,14
20100301|2009-07-10 09:30,10,580.25,581.75,579.75,581,168
20100301|2009-07-10 10:00,10,579.75,580.5,579.25,579.75,11
20100301|2009-07-10 10:30,10,580.25,583.5,580,581,52
20100301|2009-07-10 11:00,10,582,582,582,582,1
20100301|2009-07-10 11:30,10,582.75,583.75,582.5,583.75,8
20100301|2009-07-10 12:00,10,581,581,581,581,4
20100301|2009-07-10 12:30,10,581,581.5,581,581.5,3
20100301|2009-07-10 13:00,10,581.25,581.25,580.75,580.75,53
20100301|2009-07-12 18:00,13,581,581,581,581,5
20100301|2009-07-13 09:30,13,576.5,586.5,576.5,584.75,55
20100301|2009-07-13 10:00,13,588,588,588,588,1
20100301|2009-07-13 10:30,13,588.75,596,588.75,596,13
20100301|2009-07-13 11:00,13,595.5,597,595.25,597,9
20100301|2009-07-13 11:30,13,601.75,604,601.75,602.5,21
20100301|2009-07-13 12:00,13,603.75,603.75,600.75,600.75,7
20100301|2009-07-13 12:30,13,601.75,605.75,601.75,604,56
20100301|2009-07-13 13:00,13,603.5,604.25,603.25,604,24
20100301|2009-07-13 18:00,14,603,603,603,603,15
20100301|2009-07-14 01:30,14,604.5,604.5,604.5,604.5,10
20100301|2009-07-14 09:30,14,600,603.5,593.25,593.25,83
20100301|2009-07-14 10:00,14,595,595,592.75,594.75,31
20100301|2009-07-14 10:30,14,596,596,594.75,594.75,10
20100301|2009-07-14 11:00,14,594.5,594.5,594.25,594.5,11
20100301|2009-07-14 11:30,14,594,594,591.5,592.25,15
20100301|2009-07-14 12:30,14,591,591,591,591,4
20100301|2009-07-14 13:00,14,591.75,591.75,591.25,591.25,4
20100301|2009-07-15 03:00,15,595,595,595,595,1
20100301|2009-07-15 09:30,15,592.25,607.25,592.25,604.75,111
20100301|2009-07-15 10:00,15,606,606,606,606,1
20100301|2009-07-15 10:30,15,603.25,603.25,600,600,9
20100301|2009-07-15 11:00,15,600.75,600.75,597.5,597.5,6
20100301|2009-07-15 11:30,15,596.75,597.75,595.5,595.5,8
20100301|2009-07-15 12:00,15,594.5,595.25,592,592,23
20100301|2009-07-15 12:30,15,594.25,594.25,590.25,590.25,5
20100301|2009-07-15 13:00,15,593,593.75,593,593.75,8
20100301|2009-07-15 18:00,16,592,592,592,592,4
20100301|2009-07-16 04:30,16,590,590,590,590,1
20100301|2009-07-16 09:30,16,587,601.25,587,601.25,61
20100301|2009-07-16 10:00,16,601.25,605.75,601.25,602.5,24
20100301|2009-07-16 10:30,16,598.75,600.25,596.75,596.75,10
20100301|2009-07-16 11:00,16,599,599,599,599,2
20100301|2009-07-16 12:00,16,598.5,599.25,598.25,598.75,15
20100301|2009-07-16 12:30,16,598.25,598.25,593.75,593.75,19
20100301|2009-07-16 13:00,16,591.5,592.75,590,592.75,39
20100301|2009-07-16 18:00,17,592,592,592,592,5
20100301|2009-07-17 09:30,17,592.75,597.5,587.5,588.25,130
20100301|2009-07-17 10:00,17,589.5,592.5,589.5,592.5,19
20100301|2009-07-17 10:30,17,596,596.5,596,596.5,15
20100301|2009-07-17 11:00,17,598.25,606.5,598,606.5,34
20100301|2009-07-17 11:30,17,602,603.5,601,601.25,7
20100301|2009-07-17 12:00,17,600.5,603,600.5,603,17
20100301|2009-07-17 12:30,17,600.25,600.25,600.25,600.25,8
20100301|2009-07-17 13:00,17,599.25,599.25,599.25,599.25,1
20100301|2009-07-19 23:30,20,603.5,603.5,603.5,603.5,8
20100301|2009-07-20 09:30,20,600,609.75,600,602,114
20100301|2009-07-20 10:00,20,600,602.5,599.5,602.5,27
20100301|2009-07-20 10:30,20,601.5,601.5,596.75,596.75,6
20100301|2009-07-20 11:00,20,599,599,596,596.25,15
20100301|2009-07-20 12:00,20,595.25,595.25,593,593,18
20100301|2009-07-20 12:30,20,596,596,595.25,595.5,24
20100301|2009-07-20 13:00,20,600,603,600,602.5,13
20100301|2009-07-20 18:00,21,603,603,603,603,6
20100301|2009-07-21 09:30,21,598,602.25,597.5,598,100
20100301|2009-07-21 10:00,21,600.5,600.5,600.5,600.5,1
20100301|2009-07-21 10:30,21,599.5,599.5,598,598,7
20100301|2009-07-21 11:00,21,598,598,598,598,3
20100301|2009-07-21 11:30,21,596.5,597,596.5,597,5
20100301|2009-07-21 12:00,21,596,596.25,595.5,596.25,18
20100301|2009-07-21 12:30,21,596.25,596.25,594,594,11
20100301|2009-07-21 13:00,21,595.75,598,595.75,597.25,29
20100301|2009-07-22 06:30,22,594.75,595,594.75,595,5
20100301|2009-07-22 07:00,22,595,595,595,595,5
20100301|2009-07-22 09:30,22,590.75,593.5,581.5,586,462
20100301|2009-07-22 10:00,22,585.25,585.5,581,581,162
20100301|2009-07-22 10:30,22,582.25,583,581.75,583,72
20100301|2009-07-22 11:00,22,583.25,586,583.25,586,177
20100301|2009-07-22 11:30,22,584.5,584.5,584.5,584.5,1
20100301|2009-07-22 12:00,22,586,589.25,586,589.25,16
20100301|2009-07-22 12:30,22,587.25,589.25,587.25,589.25,31
20100301|2009-07-22 13:00,22,590.75,592.25,586.5,587.75,129
20100301|2009-07-22 18:00,23,588.75,588.75,588.75,588.75,25
20100301|2009-07-23 09:30,23,590.75,594.25,589,589.25,67
20100301|2009-07-23 10:00,23,588.75,590.5,588.75,589.75,6
20100301|2009-07-23 10:30,23,592,592,591.5,591.5,3
20100301|2009-07-23 11:00,23,592,592,592,592,2
20100301|2009-07-23 11:30,23,593.5,600.25,593.5,600.25,40
20100301|2009-07-23 12:00,23,603,603.25,600,600,8
20100301|2009-07-23 12:30,23,598.5,600,597.25,597.25,15
20100301|2009-07-23 13:00,23,598.25,598.25,595.75,596,10
20100301|2009-07-24 09:30,24,593.25,597,589.75,589.75,73
20100301|2009-07-24 10:00,24,588,588.75,587,588.75,23
20100301|2009-07-24 10:30,24,588,588.75,587.5,588.75,10
20100301|2009-07-24 11:00,24,588,588,585,585.25,32
20100301|2009-07-24 11:30,24,583,583,581.75,582.25,17
20100301|2009-07-24 12:00,24,583,584.75,582.5,584.75,11
20100301|2009-07-24 12:30,24,585,585,585,585,1
20100301|2009-07-24 13:00,24,583.25,583.25,581.5,582,90
20100301|2009-07-26 18:00,27,580.5,580.5,580,580,13
20100301|2009-07-27 09:30,27,579.75,584.5,579.75,580.25,84
20100301|2009-07-27 10:00,27,582.5,585.25,581,582.25,10
20100301|2009-07-27 10:30,27,585.75,586.25,585.5,585.5,14
20100301|2009-07-27 11:00,27,585.75,586.5,585.5,586.25,23
20100301|2009-07-27 11:30,27,587,587,587,587,2
20100301|2009-07-27 12:00,27,587.75,587.75,585,585,7
20100301|2009-07-27 13:00,27,584.75,585,584.5,585,36
20100301|2009-07-28 09:30,28,585,585.75,581.75,584,37
20100301|2009-07-28 10:00,28,583.75,584.25,583,584.25,14
20100301|2009-07-28 10:30,28,585.75,592.75,585.75,592.75,43
20100301|2009-07-28 11:00,28,592.25,594.75,591.75,593.25,46
20100301|2009-07-28 11:30,28,593.25,594,592,592,23
20100301|2009-07-28 12:00,28,591.25,591.25,587.5,587.5,18
20100301|2009-07-28 12:30,28,585.25,587,585.25,587,6
20100301|2009-07-28 13:00,28,584.75,585.5,582,582,4
20100301|2009-07-28 18:00,29,581,581,581,581,3
20100301|2009-07-29 09:30,29,581.25,583,577,577.75,139
20100301|2009-07-29 10:00,29,577.25,577.5,574.75,575.75,156
20100301|2009-07-29 10:30,29,577,577.25,576.5,577.25,15
20100301|2009-07-29 11:00,29,578.5,579,578.5,578.75,10
20100301|2009-07-29 11:30,29,576.25,577.25,576.25,577.25,12
20100301|2009-07-29 12:00,29,575.75,576,575.25,575.75,48
20100301|2009-07-29 12:30,29,578.25,578.25,578.25,578.25,5
20100301|2009-07-29 13:00,29,578.25,582.5,578.25,582.5,5
20100301|2009-07-29 21:30,30,582.5,582.5,582.5,582.5,1
20100301|2009-07-29 22:30,30,582.5,582.5,582.5,582.5,1
20100301|2009-07-30 09:30,30,585.25,593.5,585.25,589.75,145
20100301|2009-07-30 10:00,30,590.5,591.25,588.75,588.75,13
20100301|2009-07-30 10:30,30,586,586.25,584.75,586,24
20100301|2009-07-30 11:00,30,585,585,585,585,1
20100301|2009-07-30 11:30,30,586.5,586.75,585,585,5
20100301|2009-07-30 12:00,30,585,586.25,585,585.75,4
20100301|2009-07-30 12:30,30,585.25,585.25,584.25,584.25,16
20100301|2009-07-30 13:00,30,583,584,582,583.5,10
20100301|2009-07-31 09:30,31,586.75,587.25,581.25,581.75,105
20100301|2009-07-31 10:00,31,584.75,585.5,583.5,585.5,13
20100301|2009-07-31 10:30,31,586,587.75,586,586.5,16
20100301|2009-07-31 11:00,31,589.25,590,589.25,590,15
20100301|2009-07-31 11:30,31,588,588,588,588,2
20100301|2009-07-31 12:00,31,588,588.75,588,588,8
20100301|2009-07-31 12:30,31,585.5,585.5,585.5,585.5,3
20100301|2009-07-31 13:00,31,586.75,592.75,586.75,592.25,55
20100301|2009-08-02 20:30,3,596.75,596.75,596.75,596.75,1
20100301|2009-08-03 09:30,3,598.5,617.25,598.5,615.25,202
20100301|2009-08-03 10:00,3,614.75,614.75,610.25,610.25,43
20100301|2009-08-03 10:30,3,608,612.75,604,612.75,19
20100301|2009-08-03 11:00,3,612,614.5,612,614.5,14
20100301|2009-08-03 11:30,3,614,616,611.75,612.5,27
20100301|2009-08-03 12:00,3,612.75,615.75,612.75,615.75,21
20100301|2009-08-03 12:30,3,615.75,617.75,614.25,617.75,32
20100301|2009-08-03 13:00,3,615.5,616.5,610,612,36
20100301|2009-08-04 09:30,4,605,610,604.5,606.5,106
20100301|2009-08-04 10:00,4,605.75,609,605.75,609,8
20100301|2009-08-04 10:30,4,612,612.25,608.5,611,94
20100301|2009-08-04 11:00,4,609.75,611,608.75,610.25,55
20100301|2009-08-04 11:30,4,610.75,610.75,608.25,608.25,20
20100301|2009-08-04 12:00,4,607.25,607.25,603.5,603.5,8
20100301|2009-08-04 12:30,4,604.75,605,603,603,18
20100301|2009-08-04 13:00,4,603,606.75,603,605.5,44
20100301|2009-08-05 09:30,5,605,606,600.75,600.75,34
20100301|2009-08-05 10:00,5,600.5,601.75,600,601.75,49
20100301|2009-08-05 10:30,5,600.75,600.75,596.75,597.75,31
20100301|2009-08-05 11:00,5,595,595,593.75,594,99
20100301|2009-08-05 11:30,5,593.75,593.75,586.5,587.75,79
20100301|2009-08-05 12:00,5,588,592,588,592,16
20100301|2009-08-05 12:30,5,590,590,590,590,7
20100301|2009-08-05 13:00,5,591.25,594,590.5,594,28
20100301|2009-08-05 18:30,6,593,593,593,593,2
20100301|2009-08-06 09:30,6,588,588,582.75,582.75,126
20100301|2009-08-06 10:00,6,582.75,582.75,580,580,29
20100301|2009-08-06 10:30,6,579.25,579.25,574.5,577,164
20100301|2009-08-06 11:00,6,576.25,576.75,575.25,575.25,9
20100301|2009-08-06 11:30,6,575.25,576,574.75,575.75,77
20100301|2009-08-06 12:00,6,575,575,573,573,10
20100301|2009-08-06 12:30,6,574,574.5,574,574.5,45
20100301|2009-08-06 13:00,6,576.5,577,568.5,568.5,197
20100301|2009-08-06 18:00,7,570,570,569.25,569.25,3
20100301|2009-08-07 09:30,7,569.25,570.5,564.25,565.5,177
20100301|2009-08-07 10:00,7,568.5,568.5,566.25,566.25,18
20100301|2009-08-07 10:30,7,566.75,568,566.5,567.5,64
20100301|2009-08-07 11:00,7,565.5,567.5,565.5,567.5,14
20100301|2009-08-07 11:30,7,566.5,566.5,564,564,19
20100301|2009-08-07 12:00,7,563.5,563.5,563,563.25,14
20100301|2009-08-07 12:30,7,561.5,563,561.25,563,24
20100301|2009-08-07 13:00,7,562.75,563,556.75,558.25,118
20100301|2009-08-10 09:30,10,558.5,565.75,558,562.75,49
20100301|2009-08-10 10:00,10,562,564.25,561.5,564.25,22
20100301|2009-08-10 10:30,10,564.25,564.25,563.25,563.25,16
20100301|2009-08-10 11:00,10,562.5,563.5,562.5,563.5,6
20100301|2009-08-10 11:30,10,564,565,563,563,15
20100301|2009-08-10 12:00,10,562,562,560.75,560.75,16
20100301|2009-08-10 12:30,10,560.5,560.5,558.5,559.5,31
20100301|2009-08-10 13:00,10,559.5,560.25,559,559.5,21
20100301|2009-08-10 18:00,11,558.75,558.75,558.75,558.75,3
20100301|2009-08-10 18:30,11,559.75,560,559.75,559.75,6
20100301|2009-08-10 23:00,11,562,562,562,562,6
20100301|2009-08-11 04:30,11,562,562,562,562,9
20100301|2009-08-11 05:00,11,562,562,562,562,10
20100301|2009-08-11 09:30,11,557,559.25,556.75,556.75,193
20100301|2009-08-11 10:00,11,555.75,556.5,554.75,555,154
20100301|2009-08-11 10:30,11,555.25,555.25,553.25,553.25,112
20100301|2009-08-11 11:00,11,554,555.5,554,555,11
20100301|2009-08-11 11:30,11,555,555,554,554,9
20100301|2009-08-11 12:00,11,554,554.25,554,554,8
20100301|2009-08-11 12:30,11,554.5,554.5,551.75,552,127
20100301|2009-08-11 13:00,11,551.75,551.75,550,550,233
20100301|2009-08-11 18:00,12,550.25,550.25,549.75,549.75,45
20100301|2009-08-11 18:30,12,549.25,549.25,549.25,549.25,1
20100301|2009-08-12 09:30,12,540.25,545.5,540.25,545.5,138
20100301|2009-08-12 10:00,12,543.25,543.5,542,543.5,61
20100301|2009-08-12 10:30,12,541.5,546,541,546,11
20100301|2009-08-12 11:00,12,546,550.25,545.25,549.5,41
20100301|2009-08-12 11:30,12,550.5,551.5,548.25,548.25,9
20100301|2009-08-12 12:00,12,550.75,552.25,550.5,552.25,21
20100301|2009-08-12 12:30,12,551.75,551.75,551.75,551.75,5
20100301|2009-08-12 13:00,12,551.25,552.25,551.25,551.75,12
20100301|2009-08-12 18:00,13,549.5,550.75,549.5,550.75,3
20100301|2009-08-12 23:30,13,552.25,552.25,552.25,552.25,1
20100301|2009-08-13 01:00,13,552.5,552.5,552.5,552.5,2
20100301|2009-08-13 04:00,13,554,554,554,554,5
20100301|2009-08-13 04:30,13,554.5,554.5,554.5,554.5,1
20100301|2009-08-13 05:00,13,556.5,556.5,556.5,556.5,1
20100301|2009-08-13 09:30,13,551.5,552.75,548.5,551,156
20100301|2009-08-13 10:00,13,551,551.25,544,546.5,74
20100301|2009-08-13 10:30,13,546.25,548,545.75,546,43
20100301|2009-08-13 11:00,13,546.75,546.75,543,543,12
20100301|2009-08-13 11:30,13,544,545.5,543,545.25,52
20100301|2009-08-13 12:00,13,546.5,548.25,545.75,546.75,48
20100301|2009-08-13 12:30,13,546.25,546.25,544.5,545.75,28
20100301|2009-08-13 13:00,13,545,545,542.5,543,82
20100301|2009-08-13 18:00,14,542,543.25,542,543.25,15
20100301|2009-08-13 20:00,14,542,542,542,542,3
20100301|2009-08-13 22:00,14,542,542,542,542,16
20100301|2009-08-13 22:30,14,542,542,542,542,21
20100301|2009-08-14 05:00,14,541,541,540,540,36
20100301|2009-08-14 05:30,14,540,540,540,540,6
20100301|2009-08-14 06:30,14,540,540,540,540,17
20100301|2009-08-14 07:00,14,540,540,540,540,12
20100301|2009-08-14 09:30,14,537,542,534,542,203
20100301|2009-08-14 10:00,14,541,542.25,541,541.25,16
20100301|2009-08-14 10:30,14,541.25,541.25,541.25,541.25,1
20100301|2009-08-14 11:00,14,543.5,543.5,543.5,543.5,2
20100301|2009-08-14 11:30,14,544.5,545.5,544.5,545.5,11
20100301|2009-08-14 12:30,14,543.25,543.5,541,541,25
20100301|2009-08-14 13:00,14,541,542.5,541,541.25,35
20100301|2009-08-16 18:30,17,540,540,540,540,1
20100301|2009-08-16 23:00,17,540,540,540,540,1
20100301|2009-08-17 04:00,17,533,533,533,533,3
20100301|2009-08-17 09:30,17,531,532,529.5,531,182
20100301|2009-08-17 10:00,17,530,531,529,530.75,11
20100301|2009-08-17 10:30,17,530.25,530.25,527.5,529,12
20100301|2009-08-17 11:00,17,530,530.5,529.5,529.75,25
20100301|2009-08-17 11:30,17,530,531.25,530,531.25,43
20100301|2009-08-17 12:00,17,531.5,532.5,531.5,532.5,14
20100301|2009-08-17 12:30,17,532.25,532.75,531.5,531.5,8
20100301|2009-08-17 13:00,17,532,534.25,531.75,531.75,16
20100301|2009-08-17 18:00,18,532,532,532,532,7
20100301|2009-08-18 00:00,18,537.75,537.75,537.75,537.75,1
20100301|2009-08-18 06:00,18,533,533,533,533,2
20100301|2009-08-18 06:30,18,530.5,530.5,530.5,530.5,4
20100301|2009-08-18 07:00,18,529.5,529.5,529.5,529.5,3
20100301|2009-08-18 09:30,18,528.5,533.5,528.5,533.5,139
20100301|2009-08-18 10:00,18,534,534.25,534,534.25,2
20100301|2009-08-18 11:30,18,531,532.5,531,532.5,47
20100301|2009-08-18 12:00,18,532.75,532.75,531.25,531.25,18
20100301|2009-08-18 12:30,18,531,531,531,531,1
20100301|2009-08-18 13:00,18,532.5,532.5,530,530,22
20100301|2009-08-19 09:30,19,530.75,532.75,530.5,531.25,29
20100301|2009-08-19 10:00,19,532,532.25,532,532,11
20100301|2009-08-19 10:30,19,532,532,532,532,5
20100301|2009-08-19 11:00,19,535,540.25,535,540.25,96
20100301|2009-08-19 11:30,19,538.5,538.5,532.25,532.25,2
20100301|2009-08-19 12:00,19,528.25,528.25,520.75,520.75,27
20100301|2009-08-19 12:30,19,520,525.5,520,525.5,135
20100301|2009-08-19 13:00,19,525.5,530,525.5,528.5,15
20100301|2009-08-19 18:00,20,526.5,526.5,526.5,526.5,7
20100301|2009-08-20 09:30,20,525.5,530.75,525.5,529,242
20100301|2009-08-20 10:00,20,531,531,530,530,5
20100301|2009-08-20 10:30,20,530.75,534.5,530.25,533.75,7
20100301|2009-08-20 11:00,20,530.5,530.5,530.5,530.5,2
20100301|2009-08-20 11:30,20,533,533.75,533,533.5,25
20100301|2009-08-20 12:30,20,531,531,530.75,530.75,2
20100301|2009-08-20 13:00,20,530.75,530.75,530.75,530.75,2
20100301|2009-08-20 18:00,21,532,532.5,532,532.5,13
20100301|2009-08-21 09:30,21,537.5,537.5,528.75,529,80
20100301|2009-08-21 10:00,21,529.25,529.25,529.25,529.25,3
20100301|2009-08-21 10:30,21,529.25,529.5,528,528,6
20100301|2009-08-21 11:00,21,527,527,524.5,524.5,58
20100301|2009-08-21 11:30,21,524.25,526,523.75,524,23
20100301|2009-08-21 12:00,21,524.5,527.5,524.5,527.5,11
20100301|2009-08-21 12:30,21,526.75,527.75,526.75,527.5,10
20100301|2009-08-21 13:00,21,526,528,525.5,526,17
20100301|2009-08-23 18:00,24,525,525,525,525,2
20100301|2009-08-24 09:30,24,525.25,535,525.25,531,47
20100301|2009-08-24 10:00,24,533.25,533.5,533,533.5,10
20100301|2009-08-24 10:30,24,533.75,534,531.25,531.25,30
20100301|2009-08-24 11:00,24,531.25,532.25,531.25,532.25,30
20100301|2009-08-24 11:30,24,532.5,534.25,532.5,532.5,23
20100301|2009-08-24 12:00,24,534,535.25,532.75,535.25,37
20100301|2009-08-24 12:30,24,535,535.5,533.25,535.5,27
20100301|2009-08-24 13:00,24,535,536.75,534.5,536.5,64
20100301|2009-08-24 21:00,25,533.5,534,533.25,534,7
20100301|2009-08-25 09:30,25,534,550.5,534,546.75,165
20100301|2009-08-25 10:00,25,547,553.5,547,552,49
20100301|2009-08-25 10:30,25,552.25,552.75,547.25,547.25,169
20100301|2009-08-25 11:00,25,548.25,549,547.5,547.75,29
20100301|2009-08-25 11:30,25,548.75,549,543,543,73
20100301|2009-08-25 12:00,25,539.5,541,537,537,35
20100301|2009-08-25 12:30,25,537.25,538,533.75,533.75,45
20100301|2009-08-25 13:00,25,534.5,539.25,534.5,534.75,57
20100301|2009-08-25 19:00,26,536,536,536,536,1
20100301|2009-08-26 02:00,26,541,541,541,541,1
20100301|2009-08-26 07:00,26,539.5,539.5,538.75,538.75,9
20100301|2009-08-26 09:30,26,538.5,544,537.5,544,115
20100301|2009-08-26 10:00,26,544,544,540.5,540.5,18
20100301|2009-08-26 10:30,26,542.75,544,542.75,544,16
20100301|2009-08-26 11:00,26,543.25,543.75,541.5,541.5,3
20100301|2009-08-26 11:30,26,540.75,544.75,540.75,544.75,15
20100301|2009-08-26 12:00,26,543.75,544,541.75,541.75,13
20100301|2009-08-26 12:30,26,542,544,542,543.75,16
20100301|2009-08-26 13:00,26,543.5,543.5,543,543.5,8
20100301|2009-08-26 18:00,27,542,542,542,542,8
20100301|2009-08-27 09:30,27,545,546.5,542,542,148
20100301|2009-08-27 10:00,27,542,542,535,536.5,152
20100301|2009-08-27 10:30,27,536.5,537,532.5,535.75,60
20100301|2009-08-27 11:00,27,536,536.25,535.25,535.25,23
20100301|2009-08-27 11:30,27,534.25,534.25,534,534,3
20100301|2009-08-27 12:00,27,535,535,535,535,2
20100301|2009-08-27 12:30,27,534.75,542,534.75,542,27
20100301|2009-08-27 13:00,27,540,541.75,538.5,541.75,31
20100301|2009-08-27 18:00,28,540.25,540.75,540.25,540.25,7
20100301|2009-08-28 09:30,28,540,544.5,540,544,83
20100301|2009-08-28 10:00,28,544.25,544.25,538.5,539.5,31
20100301|2009-08-28 10:30,28,539,539,531.25,533,49
20100301|2009-08-28 11:00,28,533.25,533.5,530.25,530.25,17
20100301|2009-08-28 11:30,28,530.25,532.5,529,532.5,42
20100301|2009-08-28 12:00,28,530,531,530,531,16
20100301|2009-08-28 12:30,28,531.5,531.5,529.75,529.75,25
20100301|2009-08-28 13:00,28,529.5,533.5,529,533.5,47
20100301|2009-08-30 18:00,31,533.75,533.75,531.75,531.75,24
20100301|2009-08-30 19:00,31,534.5,534.5,534.5,534.5,3
20100301|2009-08-30 22:30,31,531,531.25,531,531.25,4
20100301|2009-08-30 23:30,31,530,530,530,530,1
20100301|2009-08-31 03:00,31,531,531,531,531,2
20100301|2009-08-31 03:30,31,531,531,531,531,4
20100301|2009-08-31 06:30,31,529.25,529.25,529,529,16
20100301|2009-08-31 09:30,31,527,527,519.75,524,224
20100301|2009-08-31 10:00,31,523,523.25,522,522.5,76
20100301|2009-08-31 10:30,31,521.5,523,521,523,29
20100301|2009-08-31 11:00,31,523.75,525,523.75,525,30
20100301|2009-08-31 11:30,31,525.25,535.5,525.25,535.5,56
20100301|2009-08-31 12:00,31,535.25,539.25,535,538.5,34
20100301|2009-08-31 12:30,31,536,536.25,530.25,533.25,58
20100301|2009-08-31 13:00,31,531.25,536,531,536,28
20100301|2009-08-31 20:30,1,536,536,536,536,1
20100301|2009-09-01 06:00,1,533,533,533,533,7
20100301|2009-09-01 06:30,1,533,533,533,533,2
20100301|2009-09-01 09:30,1,528,532,522.75,524,349
20100301|2009-09-01 10:00,1,523.5,527,523,525.5,55
20100301|2009-09-01 10:30,1,525.5,526,524,525,54
20100301|2009-09-01 11:00,1,524.5,524.5,523.25,524.25,53
20100301|2009-09-01 11:30,1,523.5,523.75,523,523.5,56
20100301|2009-09-01 12:00,1,523.75,524,521.5,522,22
20100301|2009-09-01 12:30,1,525,526,524.5,524.5,16
20100301|2009-09-01 13:00,1,523.75,526.75,523,526.25,73
20100301|2009-09-01 18:00,2,524,524,523.25,523.25,15
20100301|2009-09-01 20:00,2,523,523,522.5,522.5,9
20100301|2009-09-01 20:30,2,525,525,525,525,1
20100301|2009-09-02 09:30,2,523.5,527.75,522.5,524,184
20100301|2009-09-02 10:00,2,525,525,522.75,523.5,27
20100301|2009-09-02 10:30,2,523.75,524.5,523.75,524.5,6
20100301|2009-09-02 11:00,2,525.25,525.5,525.25,525.5,2
20100301|2009-09-02 11:30,2,524.25,524.25,524.25,524.25,2
20100301|2009-09-02 12:00,2,524.75,524.75,524.75,524.75,2
20100301|2009-09-02 12:30,2,525.5,525.5,524,524,7
20100301|2009-09-02 13:00,2,523,523.25,522.25,523,28
20100301|2009-09-02 18:00,3,522.75,523,522.75,523,3
20100301|2009-09-02 20:30,3,521.5,521.5,521.5,521.5,1
20100301|2009-09-03 05:00,3,524.75,524.75,524.75,524.75,1
20100301|2009-09-03 05:30,3,527,527,527,527,50
20100301|2009-09-03 09:30,3,522,524.75,521.5,521.5,103
20100301|2009-09-03 10:00,3,521.75,521.75,517.25,517.25,86
20100301|2009-09-03 10:30,3,517,518,514.5,514.5,147
20100301|2009-09-03 11:00,3,514.25,515,513.75,514,25
20100301|2009-09-03 11:30,3,514.25,514.5,513.5,514.25,133
20100301|2009-09-03 12:00,3,513.75,515.75,513.5,515,81
20100301|2009-09-03 12:30,3,515,519.5,514.75,518,172
20100301|2009-09-03 13:00,3,517.75,518,514.5,514.5,80
20100301|2009-09-03 18:00,4,515.5,515.5,515,515,4
20100301|2009-09-03 18:30,4,514,514,514,514,1
20100301|2009-09-03 19:00,4,514,514.25,514,514.25,2
20100301|2009-09-03 19:30,4,513.75,513.75,513.75,513.75,1
20100301|2009-09-04 06:30,4,514.25,514.25,514.25,514.25,5
20100301|2009-09-04 09:30,4,513.5,514,511.25,512.5,224
20100301|2009-09-04 10:00,4,511.5,511.75,508.25,508.25,234
20100301|2009-09-04 10:30,4,507.25,508.25,507,508,49
20100301|2009-09-04 11:00,4,508,510,507.75,509.25,17
20100301|2009-09-04 11:30,4,509.25,509.25,508,508,22
20100301|2009-09-04 12:00,4,508,509.75,507.5,509.75,26
20100301|2009-09-04 12:30,4,508.5,509,508.25,508.5,13
20100301|2009-09-04 13:00,4,509,509.5,506,506.5,52
20100301|2009-09-07 18:00,8,506,506,504.5,504.5,6
20100301|2009-09-07 18:30,8,504.25,504.25,504.25,504.25,5
20100301|2009-09-08 02:00,8,505.5,505.5,505.5,505.5,1
20100301|2009-09-08 02:30,8,506,506,506,506,2
20100301|2009-09-08 04:30,8,508.25,508.25,508.25,508.25,1
20100301|2009-09-08 05:30,8,505.75,505.75,505.75,505.75,4
20100301|2009-09-08 06:00,8,506,506,506,506,1
20100301|2009-09-08 07:00,8,506.25,506.25,506.25,506.25,1
20100301|2009-09-08 09:30,8,505.25,508.25,501.25,502,179
20100301|2009-09-08 10:00,8,502,503,501.25,501.25,87
20100301|2009-09-08 10:30,8,501.75,502,498,498.75,109
20100301|2009-09-08 11:00,8,499,499.5,498.75,499.25,19
20100301|2009-09-08 11:30,8,499.25,500,499,499.25,27
20100301|2009-09-08 12:00,8,498.25,498.75,497.5,497.5,23
20100301|2009-09-08 12:30,8,498.25,498.25,497,497,24
20100301|2009-09-08 13:00,8,496.25,496.25,491,492,330
20100301|2009-09-08 18:00,9,493,493,491,491.5,10
20100301|2009-09-08 18:30,9,491,491,491,491,3
20100301|2009-09-08 22:00,9,490,490.25,490,490.25,4
20100301|2009-09-09 05:00,9,488.5,488.5,487.75,487.75,5
20100301|2009-09-09 06:30,9,487.75,488,487.75,488,4
20100301|2009-09-09 09:30,9,491.25,492.75,487.75,492.75,212
20100301|2009-09-09 10:00,9,492.5,494,490.5,490.75,138
20100301|2009-09-09 10:30,9,491.25,494.75,491,494.5,48
20100301|2009-09-09 11:00,9,494.75,494.75,493,493,28
20100301|2009-09-09 11:30,9,493.25,493.25,491,491.5,5
20100301|2009-09-09 12:00,9,490.25,490.25,488.25,489.25,19
20100301|2009-09-09 12:30,9,490.25,490.5,490.25,490.5,8
20100301|2009-09-09 13:00,9,490.5,491.25,488,488.75,30
20100301|2009-09-09 18:00,10,488,488,487.25,487.25,6
20100301|2009-09-09 21:30,10,489,490,489,490,6
20100301|2009-09-10 03:00,10,490,490,490,490,3
20100301|2009-09-10 09:30,10,488.25,489.25,485.5,487.75,186
20100301|2009-09-10 10:00,10,487.25,490.25,486.5,489.5,45
20100301|2009-09-10 10:30,10,488.75,490.5,488.75,490.5,75
20100301|2009-09-10 11:00,10,490.25,490.25,489,489,24
20100301|2009-09-10 11:30,10,489.25,490.75,489.25,490,41
20100301|2009-09-10 12:00,10,490,490.75,489.75,490.5,18
20100301|2009-09-10 12:30,10,490.5,492.75,490.5,491.25,108
20100301|2009-09-10 13:00,10,490.25,490.5,488.25,488.5,24
20100301|2009-09-10 18:00,11,489.75,489.75,488.75,488.75,4
20100301|2009-09-10 21:30,11,487,487,487,487,2
20100301|2009-09-10 23:00,11,488,488,488,488,5
20100301|2009-09-11 00:00,11,490,490,489.75,489.75,3
20100301|2009-09-11 05:00,11,489.75,490.5,489.75,490.5,2
20100301|2009-09-11 09:30,11,486.5,489.5,481.75,483.5,319
20100301|2009-09-11 10:00,11,484.75,485.5,480.75,483,113
20100301|2009-09-11 10:30,11,483,484.25,483,484,31
20100301|2009-09-11 11:00,11,485.5,487.75,485.5,486.5,41
20100301|2009-09-11 11:30,11,486,490.5,486,490.5,107
20100301|2009-09-11 12:00,11,489,489.75,487.25,487.25,29
20100301|2009-09-11 12:30,11,487.25,495.25,487,494.75,71
20100301|2009-09-11 13:00,11,495.25,496,492.75,492.75,43
20100301|2009-09-14 03:30,14,488.75,488.75,488.75,488.75,2
20100301|2009-09-14 04:00,14,488.25,488.25,488.25,488.25,2
20100301|2009-09-14 09:30,14,484.75,490.5,484.75,487.75,210
20100301|2009-09-14 10:00,14,489.25,489.25,485,485,12
20100301|2009-09-14 10:30,14,485,487.25,485,486.5,13
20100301|2009-09-14 11:00,14,486.25,486.25,482.5,482.5,38
20100301|2009-09-14 11:30,14,483.5,483.75,483,483.25,9
20100301|2009-09-14 12:00,14,482.75,482.75,482.25,482.25,8
20100301|2009-09-14 12:30,14,484,485.75,484,485.75,16
20100301|2009-09-14 13:00,14,485.5,487.25,482.25,482.25,25
20100301|2009-09-14 18:00,15,482,483,482,483,2
20100301|2009-09-15 02:00,15,482.75,482.75,482.75,482.75,2
20100301|2009-09-15 03:30,15,484,484,484,484,5
20100301|2009-09-15 05:00,15,485,485,485,485,6
20100301|2009-09-15 05:30,15,485,485,485,485,4
20100301|2009-09-15 09:30,15,487,510,487,502.5,438
20100301|2009-09-15 10:00,15,501.5,503.25,497.75,499,461
20100301|2009-09-15 10:30,15,499,503.75,498,502,254
20100301|2009-09-15 11:00,15,502,505.5,500.25,500.75,78
20100301|2009-09-15 11:30,15,500.75,505.5,500.5,501.5,90
20100301|2009-09-15 12:00,15,501.5,505.5,500.5,500.75,175
20100301|2009-09-15 12:30,15,500.75,504.5,497.5,498.25,487
20100301|2009-09-15 13:00,15,498,501.5,498,499,392
20100301|2009-09-15 18:00,16,498,500,498,500,15
20100301|2009-09-15 20:00,16,496,496,496,496,5
20100301|2009-09-16 09:30,16,493,495.75,490,493.25,213
20100301|2009-09-16 10:00,16,493.25,493.25,492,492.5,189
20100301|2009-09-16 10:30,16,491.5,496,491.25,495,138
20100301|2009-09-16 11:00,16,495.25,496.25,491,491.25,226
20100301|2009-09-16 11:30,16,491.25,491.25,486.75,491.25,58
20100301|2009-09-16 12:00,16,490.75,494,490,494,120
20100301|2009-09-16 12:30,16,494,495.75,493,493,172
20100301|2009-09-16 13:00,16,493.5,496.75,493.5,496.5,199
20100301|2009-09-16 18:00,17,496.5,496.5,496.5,496.5,3
20100301|2009-09-17 09:30,17,496.5,496.5,491,494.75,137
20100301|2009-09-17 10:00,17,496,496.75,492.75,494.75,66
20100301|2009-09-17 10:30,17,493,494.25,490,490,24
20100301|2009-09-17 11:00,17,491.5,491.5,487.5,488.5,94
20100301|2009-09-17 11:30,17,488.5,489.5,488.5,489,9
20100301|2009-09-17 12:00,17,489.25,490,489.25,489.75,4
20100301|2009-09-17 12:30,17,490,490,489.25,489.75,15
20100301|2009-09-17 13:00,17,493.5,494,489.5,490,174
20100301|2009-09-17 18:00,18,490.5,490.5,490.5,490.5,4
20100301|2009-09-17 20:00,18,492,492,492,492,1
20100301|2009-09-18 09:30,18,489.25,493.75,487.75,492.25,251
20100301|2009-09-18 10:00,18,492.5,492.75,489,492.25,55
20100301|2009-09-18 10:30,18,492.75,494,491.25,492.25,88
20100301|2009-09-18 11:00,18,492.25,493,490.75,493,71
20100301|2009-09-18 11:30,18,492,493,492,492.25,35
20100301|2009-09-18 12:00,18,491.75,492,491.25,492,21
20100301|2009-09-18 12:30,18,491.25,492.5,491,491,107
20100301|2009-09-18 13:00,18,491,491.25,487.25,487.5,233
20100301|2009-09-20 18:00,21,488,488,488,488,1
20100301|2009-09-20 18:30,21,485,485,485,485,1
20100301|2009-09-20 19:00,21,485,485,485,485,60
20100301|2009-09-21 03:30,21,488,488.25,488,488.25,2
20100301|2009-09-21 09:30,21,484.5,490,484,486.25,190
20100301|2009-09-21 10:00,21,486.25,490,486,489,38
20100301|2009-09-21 10:30,21,489.75,491.75,489.25,491.75,47
20100301|2009-09-21 11:00,21,491.75,493,490.75,492.75,123
20100301|2009-09-21 11:30,21,491.25,491.25,487.5,487.5,13
20100301|2009-09-21 12:00,21,489,489,485.25,485.25,6
20100301|2009-09-21 12:30,21,486.75,487,485.75,486.25,36
20100301|2009-09-21 13:00,21,487.25,488.75,485,485,40
20100301|2009-09-21 18:00,22,486.5,487,486.5,487,11
20100301|2009-09-22 04:00,22,491,491,491,491,1
20100301|2009-09-22 05:00,22,488.5,488.5,488.5,488.5,3
20100301|2009-09-22 05:30,22,487.25,487.25,487.25,487.25,1
20100301|2009-09-22 06:00,22,490.5,490.5,489,489,8
20100301|2009-09-22 06:30,22,491.75,491.75,491.75,491.75,5
20100301|2009-09-22 07:00,22,491.5,491.5,491.5,491.5,1
20100301|2009-09-22 09:30,22,488,492.25,487.5,488.25,240
20100301|2009-09-22 10:00,22,487.5,488,486.25,488,28
20100301|2009-09-22 10:30,22,487.75,488,486.25,487,100
20100301|2009-09-22 11:00,22,487.5,488,482.5,482.75,123
20100301|2009-09-22 11:30,22,483,484,483,483.75,115
20100301|2009-09-22 12:00,22,485.75,489.25,485.75,487,20
20100301|2009-09-22 12:30,22,485.75,485.75,483,485,131
20100301|2009-09-22 13:00,22,485,486,484.25,484.5,58
20100301|2009-09-22 18:00,23,484.5,484.5,484,484,6
20100301|2009-09-22 20:30,23,484,484,484,484,1
20100301|2009-09-22 22:30,23,483.5,483.5,483.5,483.5,1
20100301|2009-09-23 01:30,23,482.5,482.5,482.25,482.25,4
20100301|2009-09-23 02:00,23,481.25,481.25,481.25,481.25,50
20100301|2009-09-23 04:30,23,482.75,482.75,482.75,482.75,2
20100301|2009-09-23 09:30,23,480,495.5,480,489.5,394
20100301|2009-09-23 10:00,23,488.75,490.75,488.75,488.75,139
20100301|2009-09-23 10:30,23,486.5,490.5,485.5,490.5,214
20100301|2009-09-23 11:00,23,490,494.5,490,494.5,100
20100301|2009-09-23 11:30,23,494.75,496.25,493,493.25,264
20100301|2009-09-23 12:00,23,495.25,495.5,491,492.25,21
20100301|2009-09-23 12:30,23,492.25,492.25,489,489,137
20100301|2009-09-23 13:00,23,489.25,489.25,484.75,485,118
20100301|2009-09-23 18:00,24,483.25,483.25,483.25,483.25,2
20100301|2009-09-24 09:30,24,481,488.25,481,487.5,394
20100301|2009-09-24 10:00,24,488,490.25,487.25,489.25,141
20100301|2009-09-24 10:30,24,489.75,494.25,489.5,493.75,86
20100301|2009-09-24 11:00,24,494.25,496,493,495.75,79
20100301|2009-09-24 11:30,24,496.25,501.5,496.25,499.5,253
20100301|2009-09-24 12:00,24,499.25,502.5,495,495.25,83
20100301|2009-09-24 12:30,24,495.5,496.75,493.75,495,58
20100301|2009-09-24 13:00,24,495,500.5,493.5,500.5,50
20100301|2009-09-24 18:00,25,500,501,500,501,8
20100301|2009-09-24 19:30,25,502,502,502,502,1
20100301|2009-09-24 20:00,25,502,502,502,502,1
20100301|2009-09-24 23:00,25,502.75,502.75,502.75,502.75,1
20100301|2009-09-25 02:30,25,500.5,500.5,500.5,500.5,50
20100301|2009-09-25 03:00,25,499.25,499.25,499.25,499.25,6
20100301|2009-09-25 09:30,25,501,505,498.25,502.5,255
20100301|2009-09-25 10:00,25,502.5,502.5,496.75,499.25,172
20100301|2009-09-25 10:30,25,499,500,499,499.25,132
20100301|2009-09-25 11:00,25,499.25,499.75,488,492,231
20100301|2009-09-25 11:30,25,491,492,490.5,490.5,24
20100301|2009-09-25 12:00,25,490,490,485,489.5,49
20100301|2009-09-25 12:30,25,488.75,492.25,488.25,492.25,59
20100301|2009-09-25 13:00,25,489.75,489.75,484.75,485.5,151
20100301|2009-09-27 18:00,28,489.75,495.5,489.75,494.75,9
20100301|2009-09-27 18:30,28,487.75,487.75,487.5,487.5,2
20100301|2009-09-28 05:30,28,489.5,489.5,489.5,489.5,1
20100301|2009-09-28 09:30,28,490,495.25,489.25,492,322
20100301|2009-09-28 10:00,28,491,494,490,493.75,133
20100301|2009-09-28 10:30,28,493,493.25,490.75,491.75,51
20100301|2009-09-28 11:00,28,492,492.25,489.5,489.75,181
20100301|2009-09-28 11:30,28,489.25,490.75,488,488.5,150
20100301|2009-09-28 12:00,28,488,493.5,487,492,51
20100301|2009-09-28 12:30,28,490.25,490.75,489,490,33
20100301|2009-09-28 13:00,28,490,493,489.5,493,76
20100301|2009-09-28 18:00,29,491.5,493.75,491.5,493.75,10
20100301|2009-09-28 19:00,29,494.5,494.5,494.5,494.5,1
20100301|2009-09-28 23:00,29,494.25,494.25,494.25,494.25,2
20100301|2009-09-29 09:30,29,494.75,494.75,489.5,489.5,118
20100301|2009-09-29 10:00,29,488.5,489.5,487.75,487.75,12
20100301|2009-09-29 10:30,29,488.25,489.5,488.25,489.25,42
20100301|2009-09-29 11:00,29,488.25,488.25,479.25,481.5,234
20100301|2009-09-29 11:30,29,483,484.5,481.5,484.5,132
20100301|2009-09-29 12:00,29,483.5,485,483.5,485,14
20100301|2009-09-29 12:30,29,484,487,483.75,485.5,47
20100301|2009-09-29 13:00,29,485,485.5,482.25,484.5,63
20100301|2009-09-29 18:00,30,483.75,483.75,482.75,482.75,40
20100301|2009-09-29 18:30,30,482.25,482.25,482,482,8
20100301|2009-09-29 19:30,30,482.25,482.25,482.25,482.25,1
20100301|2009-09-29 20:00,30,481.75,481.75,481.75,481.75,3
20100301|2009-09-29 22:00,30,481.75,481.75,481.75,481.75,4
20100301|2009-09-30 02:30,30,484,484,484,484,6
20100301|2009-09-30 05:30,30,484.25,484.25,483.75,483.75,4
20100301|2009-09-30 06:00,30,483.75,484.5,483.75,484.5,4
20100301|2009-09-30 06:30,30,484.5,484.5,483.75,483.75,6
20100301|2009-09-30 07:00,30,483.75,483.75,483.75,483.75,5
20100301|2009-09-30 09:30,30,481,483.75,476.5,477,266
20100301|2009-09-30 10:00,30,478,479,476.5,477.75,97
20100301|2009-09-30 10:30,30,478.75,480,478.25,480,15
20100301|2009-09-30 11:00,30,480,480.75,479,480,18
20100301|2009-09-30 11:30,30,480.75,480.75,479.75,479.75,12
20100301|2009-09-30 12:00,30,480.5,480.75,478.5,479.5,20
20100301|2009-09-30 12:30,30,480,483.25,479.75,479.75,13
20100301|2009-09-30 13:00,30,482.5,494.5,481.5,494.25,196
20100301|2009-09-30 18:00,1,484.5,484.5,484,484,19
20100301|2009-09-30 18:30,1,483,483.5,483,483.25,8
20100301|2009-09-30 19:30,1,483.5,484,483.5,484,4
20100301|2009-09-30 20:00,1,483,483,483,483,2
20100301|2009-10-01 06:30,1,485.5,485.5,485.25,485.25,10
20100301|2009-10-01 07:00,1,485.25,485.5,484.25,485,61
20100301|2009-10-01 09:30,1,482.75,487,482.75,483.5,218
20100301|2009-10-01 10:00,1,482.5,483,481.75,482,31
20100301|2009-10-01 10:30,1,483.25,486,483.25,484,34
20100301|2009-10-01 11:00,1,484,484,479.75,482.5,23
20100301|2009-10-01 11:30,1,482.5,484.25,481.5,483.75,52
20100301|2009-10-01 12:00,1,482,482.5,482,482.5,10
20100301|2009-10-01 12:30,1,484.5,485.5,484.5,484.75,144
20100301|2009-10-01 13:00,1,486,487.5,485,486,84
20100301|2009-10-01 18:00,2,483.75,483.75,483,483,5
20100301|2009-10-01 20:00,2,484.5,484.5,484.5,484.5,2
20100301|2009-10-02 09:30,2,482,487,480.75,481.25,147
20100301|2009-10-02 10:00,2,482,482.25,478,478,76
20100301|2009-10-02 10:30,2,479.25,480,477.75,478.5,21
20100301|2009-10-02 11:00,2,478.5,478.5,475,476.75,75
20100301|2009-10-02 11:30,2,477,478.25,476.5,477.75,27
20100301|2009-10-02 12:00,2,478,478.5,478,478.5,7
20100301|2009-10-02 12:30,2,477.5,477.5,476.5,476.5,9
20100301|2009-10-02 13:00,2,476.5,477.5,475,475,55
20100301|2009-10-04 18:00,5,475,475.25,475,475.25,7
20100301|2009-10-04 18:30,5,475,475.25,475,475.25,28
20100301|2009-10-05 06:30,5,478.25,478.25,478.25,478.25,1
20100301|2009-10-05 09:30,5,478.5,479.75,475,476.25,181
20100301|2009-10-05 10:00,5,477.75,481,475.5,475.75,285
20100301|2009-10-05 10:30,5,476,480,476,480,56
20100301|2009-10-05 11:00,5,479,480.25,478.5,478.5,65
20100301|2009-10-05 11:30,5,478.75,486.25,478.5,484.5,293
20100301|2009-10-05 12:00,5,484,486.5,483.75,486.5,44
20100301|2009-10-05 12:30,5,486,487,479.75,482.5,126
20100301|2009-10-05 13:00,5,482,482,477.75,477.75,22
20100301|2009-10-05 18:00,6,477,478.25,477,477,6
20100301|2009-10-05 20:30,6,480,480,480,480,1
20100301|2009-10-06 09:30,6,487,495.5,487,495,470
20100301|2009-10-06 10:00,6,495.25,503.5,495,496.75,398
20100301|2009-10-06 10:30,6,496.5,496.75,491,491,84
20100301|2009-10-06 11:00,6,490,492.5,490,491.75,105
20100301|2009-10-06 11:30,6,492,496,492,496,162
20100301|2009-10-06 12:00,6,495.75,497.5,494.5,494.75,125
20100301|2009-10-06 12:30,6,494.25,496,491.75,492,121
20100301|2009-10-06 13:00,6,491.75,492.25,490.5,491.25,101
20100301|2009-10-06 18:00,7,490,491,490,491,26
20100301|2009-10-06 18:30,7,491.25,492.5,491.25,492.5,12
20100301|2009-10-06 19:30,7,492,492,492,492,1
20100301|2009-10-07 01:00,7,493,493,493,493,1
20100301|2009-10-07 02:00,7,493,494,493,494,8
20100301|2009-10-07 02:30,7,494,494,494,494,1
20100301|2009-10-07 09:30,7,493.5,493.5,486,488,250
20100301|2009-10-07 10:00,7,487.75,488.5,487.25,488.25,18
20100301|2009-10-07 10:30,7,487.5,488.25,487.5,487.75,31
20100301|2009-10-07 11:00,7,488.5,491.5,488.5,491.5,23
20100301|2009-10-07 11:30,7,491.25,495,491.25,492.5,147
20100301|2009-10-07 12:00,7,492.75,493.25,491,491,17
20100301|2009-10-07 12:30,7,491.25,492.5,489.5,490.75,57
20100301|2009-10-07 13:00,7,490.75,496.5,490,496.5,122
20100301|2009-10-07 18:00,8,495.25,496,495.25,496,15
20100301|2009-10-07 19:00,8,496,496,496,496,5
20100301|2009-10-07 19:30,8,496.25,497,496,497,8
20100301|2009-10-07 20:30,8,498,498,498,498,5
20100301|2009-10-08 01:30,8,499.5,499.75,499.5,499.75,21
20100301|2009-10-08 03:00,8,500,500.5,500,500.5,38
20100301|2009-10-08 03:30,8,500.75,500.75,500.75,500.75,12
20100301|2009-10-08 04:00,8,500.75,500.75,500.75,500.75,1
20100301|2009-10-08 07:00,8,500.75,500.75,500.75,500.75,6
20100301|2009-10-08 09:30,8,499.5,507,497.5,505.5,293
20100301|2009-10-08 10:00,8,506,510,505.25,506.75,117
20100301|2009-10-08 10:30,8,507,507.5,504.25,507,70
20100301|2009-10-08 11:00,8,507,512,507,511,330
20100301|2009-10-08 11:30,8,510.75,514,509.5,511.75,91
20100301|2009-10-08 12:00,8,510,511,507.5,510.25,49
20100301|2009-10-08 12:30,8,509.75,512,508.5,511.75,142
20100301|2009-10-08 13:00,8,512,512,505.25,507.25,155
20100301|2009-10-08 18:00,9,501.25,501.25,501.25,501.25,1
20100301|2009-10-08 19:00,9,502.5,502.5,502,502,14
20100301|2009-10-11 18:00,12,501,506.75,501,506.75,22
20100301|2009-10-11 19:30,12,508.25,508.25,508,508,3
20100301|2009-10-11 20:00,12,507.75,507.75,507.75,507.75,2
20100301|2009-10-11 21:30,12,507.5,508,507.5,508,7
20100301|2009-10-12 06:00,12,511.75,512,511.75,512,4
20100301|2009-10-12 06:30,12,512,512,512,512,5
20100301|2009-10-12 09:30,12,507,518.25,507,515.5,320
20100301|2009-10-12 10:00,12,515.75,516.75,515.75,516.25,49
20100301|2009-10-12 10:30,12,516,516,513.5,514.5,44
20100301|2009-10-12 11:00,12,514.5,515.5,514,515.5,55
20100301|2009-10-12 11:30,12,515.75,516.5,515.5,516,33
20100301|2009-10-12 12:00,12,516.25,520.5,515.75,519,78
20100301|2009-10-12 12:30,12,520,527.5,519,522.75,87
20100301|2009-10-12 13:00,12,525.25,527.75,522.75,527.75,133
20100301|2009-10-12 18:00,13,524.25,524.25,521.75,521.75,7
20100301|2009-10-12 19:00,13,521,521,521,521,1
20100301|2009-10-12 19:30,13,521,521,521,521,5
20100301|2009-10-12 20:30,13,521.75,521.75,521.75,521.75,1
20100301|2009-10-12 21:00,13,520,520,520,520,1
20100301|2009-10-13 04:30,13,524.25,525,524.25,525,10
20100301|2009-10-13 05:00,13,525.75,526,525.75,526,8
20100301|2009-10-13 06:30,13,528,528.75,528,528.75,11
20100301|2009-10-13 09:30,13,527,533,521.25,530.75,460
20100301|2009-10-13 10:00,13,530.5,530.5,524.25,525.25,94
20100301|2009-10-13 10:30,13,525.25,530.5,525,528.5,56
20100301|2009-10-13 11:00,13,529.25,537,528.75,534.5,386
20100301|2009-10-13 11:30,13,534.75,535.25,533,533.75,100
20100301|2009-10-13 12:00,13,534.25,540.5,533.5,538.25,189
20100301|2009-10-13 12:30,13,538.5,542.5,538.5,540.25,279
20100301|2009-10-13 13:00,13,540.25,542.5,530.25,542.5,573
20100301|2009-10-13 18:00,14,536.75,539,536.75,538.5,21
20100301|2009-10-13 22:00,14,540,540,540,540,4
20100301|2009-10-13 22:30,14,540.25,540.25,540,540,2
20100301|2009-10-14 03:00,14,540.75,541,540.75,541,30
20100301|2009-10-14 03:30,14,541,541,541,541,8
20100301|2009-10-14 04:00,14,542,542,542,542,2
20100301|2009-10-14 06:00,14,542.5,543,542.5,543,7
20100301|2009-10-14 07:00,14,544.5,544.5,544.25,544.5,3
20100301|2009-10-14 09:30,14,543.5,558,543.25,555.5,609
20100301|2009-10-14 10:00,14,557,557,550.25,550.25,133
20100301|2009-10-14 10:30,14,550.5,551.25,546.25,547.75,126
20100301|2009-10-14 11:00,14,547.25,548.75,546,546,105
20100301|2009-10-14 11:30,14,546.25,547,535,540,116
20100301|2009-10-14 12:00,14,536.5,538,533.75,536.5,75
20100301|2009-10-14 12:30,14,536.75,539,532.75,533.5,119
20100301|2009-10-14 13:00,14,533.5,541.25,533.5,540.5,213
20100301|2009-10-14 18:00,15,538.75,538.75,538.75,538.75,3
20100301|2009-10-15 05:30,15,535,535,535,535,6
20100301|2009-10-15 06:30,15,535,535,534.75,535,29
20100301|2009-10-15 07:00,15,535.25,535.5,534.75,534.75,40
20100301|2009-10-15 09:30,15,536,543,528,529.5,721
20100301|2009-10-15 10:00,15,531,531.5,526.75,528.25,78
20100301|2009-10-15 10:30,15,529.5,532,529,531.5,64
20100301|2009-10-15 11:00,15,533,536.75,531.5,534.5,173
20100301|2009-10-15 11:30,15,535.5,536,533,533.25,28
20100301|2009-10-15 12:00,15,533,534.5,531.75,531.75,25
20100301|2009-10-15 12:30,15,532,532.5,529,530,59
20100301|2009-10-15 13:00,15,530.25,533,530,532.5,95
20100301|2009-10-15 18:00,16,532,532,530.75,530.75,8
20100301|2009-10-15 20:00,16,531,532,531,532,7
20100301|2009-10-15 20:30,16,532.5,533,532.5,533,13
20100301|2009-10-15 21:00,16,533.25,534,533.25,534,5
20100301|2009-10-15 23:00,16,536.5,536.5,536.5,536.5,2
20100301|2009-10-16 05:30,16,537.5,537.5,537.5,537.5,4
20100301|2009-10-16 06:00,16,537.5,537.5,536.75,536.75,23
20100301|2009-10-16 06:30,16,536.75,536.75,536.75,536.75,8
20100301|2009-10-16 09:30,16,532.75,534.25,529.5,530.25,249
20100301|2009-10-16 10:00,16,531.5,532.25,527,527,88
20100301|2009-10-16 10:30,16,527,527,525.25,526,40
20100301|2009-10-16 11:00,16,526.5,527,525.5,525.75,37
20100301|2009-10-16 11:30,16,525.5,527.5,525.25,526.25,54
20100301|2009-10-16 12:00,16,526.5,529.25,525.25,528.5,44
20100301|2009-10-16 12:30,16,528.5,529.5,525.25,526.5,62
20100301|2009-10-16 13:00,16,525.5,529,525.25,525.25,126
20100301|2009-10-18 18:00,19,525.75,525.75,525.75,525.75,2
20100301|2009-10-18 21:00,19,528.25,528.25,528.25,528.25,1
20100301|2009-10-18 21:30,19,530,530,530,530,9
20100301|2009-10-18 22:30,19,530,530,530,530,6
20100301|2009-10-18 23:00,19,530,530,530,530,6
20100301|2009-10-18 23:30,19,530,530,530,530,1
20100301|2009-10-19 00:30,19,530,530,530,530,8
20100301|2009-10-19 01:30,19,530,530,530,530,4
20100301|2009-10-19 02:00,19,530,530,530,530,12
20100301|2009-10-19 02:30,19,530,530,530,530,4
20100301|2009-10-19 05:30,19,534.5,534.5,534.5,534.5,1
20100301|2009-10-19 06:30,19,534.5,535,534.5,534.75,19
20100301|2009-10-19 07:00,19,534.5,534.5,534,534,6
20100301|2009-10-19 09:30,19,535.25,540.75,533,540.75,164
20100301|2009-10-19 10:00,19,539.5,540.75,537,540.75,56
20100301|2009-10-19 10:30,19,541,543.25,539,541.75,51
20100301|2009-10-19 11:00,19,541.5,542,541.5,542,12
20100301|2009-10-19 11:30,19,541.75,548,541.75,545.75,45
20100301|2009-10-19 12:00,19,544.75,544.75,542.75,542.75,21
20100301|2009-10-19 12:30,19,543,549,542.5,549,63
20100301|2009-10-19 13:00,19,546.25,546.25,540.25,542.5,117
20100301|2009-10-19 18:00,20,544,546,544,546,73
20100301|2009-10-19 18:30,20,546.5,547.25,546.5,547.25,4
20100301|2009-10-19 19:00,20,548.25,548.25,548.25,548.25,1
20100301|2009-10-19 19:30,20,550,550,548.5,548.5,3
20100301|2009-10-19 20:00,20,549,549,549,549,1
20100301|2009-10-19 20:30,20,550,550,550,550,1
20100301|2009-10-20 01:30,20,546.25,546.25,546.25,546.25,1
20100301|2009-10-20 03:30,20,544.5,544.75,544.5,544.75,5
20100301|2009-10-20 06:00,20,543.5,543.5,543.5,543.5,5
20100301|2009-10-20 09:30,20,544.75,550,539.75,545,233
20100301|2009-10-20 10:00,20,544.5,544.5,540.25,540.5,59
20100301|2009-10-20 10:30,20,539.75,540.75,533.75,537,124
20100301|2009-10-20 11:00,20,537,538.75,537,538.75,70
20100301|2009-10-20 11:30,20,539.75,543,539,542.75,32
20100301|2009-10-20 12:00,20,542,544.5,542,542.5,23
20100301|2009-10-20 12:30,20,543.25,547,542.25,542.25,65
20100301|2009-10-20 13:00,20,542.25,542.25,537.75,542,58
20100301|2009-10-20 18:00,21,541,543.75,541,543.75,11
20100301|2009-10-20 18:30,21,543.5,543.5,543.5,543.5,1
20100301|2009-10-21 03:30,21,542.5,542.5,542.5,542.5,1
20100301|2009-10-21 05:00,21,539.75,539.75,539.75,539.75,3
20100301|2009-10-21 06:00,21,539,539,539,539,10
20100301|2009-10-21 07:00,21,539,539.25,539,539.25,22
20100301|2009-10-21 09:30,21,542.25,551.25,542.25,549.75,405
20100301|2009-10-21 10:00,21,549.75,552.5,549.25,551.25,108
20100301|2009-10-21 10:30,21,552.25,555,550.75,553.25,140
20100301|2009-10-21 11:00,21,554.25,556,552.75,552.75,121
20100301|2009-10-21 11:30,21,552.5,556,552.5,555.75,63
20100301|2009-10-21 12:00,21,556.25,563,554.25,562.25,167
20100301|2009-10-21 12:30,21,561,568,560.75,567,146
20100301|2009-10-21 13:00,21,567.25,567.25,558,561.75,175
20100301|2009-10-21 18:00,22,558,558,556,556.75,16
20100301|2009-10-21 18:30,22,557.25,557.25,557.25,557.25,1
20100301|2009-10-21 19:30,22,556,556,556,556,1
20100301|2009-10-21 22:00,22,556,556,556,556,4
20100301|2009-10-22 01:00,22,555,555,555,555,1
20100301|2009-10-22 07:00,22,557,557,557,557,1
20100301|2009-10-22 09:30,22,561,564.25,559.25,563,535
20100301|2009-10-22 10:00,22,563,564.25,559.75,563.75,113
20100301|2009-10-22 10:30,22,562.75,565.25,561.5,565.25,128
20100301|2009-10-22 11:00,22,563.75,566.5,559.5,560,171
20100301|2009-10-22 11:30,22,561,567,561,567,37
20100301|2009-10-22 12:00,22,566,567.5,565,566,46
20100301|2009-10-22 12:30,22,565.25,570.75,565.25,570,466
20100301|2009-10-22 13:00,22,568.5,570.75,565,567.5,303
20100301|2009-10-22 18:00,23,566.25,568.5,566.25,567.5,30
20100301|2009-10-22 18:30,23,569,570,569,570,2
20100301|2009-10-22 19:00,23,570,570,570,570,3
20100301|2009-10-22 20:30,23,569.5,569.5,569.5,569.5,2
20100301|2009-10-22 21:00,23,571,571,571,571,1
20100301|2009-10-23 02:30,23,572,572.25,572,572.25,23
20100301|2009-10-23 03:00,23,572.25,572.25,572.25,572.25,3
20100301|2009-10-23 03:30,23,572.25,572.25,572.25,572.25,1
20100301|2009-10-23 04:00,23,572.5,573,572.5,573,2
20100301|2009-10-23 04:30,23,573.5,574,573.5,574,2
20100301|2009-10-23 05:00,23,575,575,575,575,9
20100301|2009-10-23 06:30,23,575.5,575.75,575.5,575.75,40
20100301|2009-10-23 07:00,23,576.25,577.5,576.25,577.5,44
20100301|2009-10-23 09:30,23,576.5,585.75,574.5,584.25,579
20100301|2009-10-23 10:00,23,585.75,593,579.75,582.5,254
20100301|2009-10-23 10:30,23,580.5,585.25,573,578,187
20100301|2009-10-23 11:00,23,580.5,582.25,573.5,573.5,102
20100301|2009-10-23 11:30,23,574.5,577,574.5,575.75,58
20100301|2009-10-23 12:00,23,575,577.75,573.75,574,64
20100301|2009-10-23 12:30,23,575,576,573.5,574.5,141
20100301|2009-10-23 13:00,23,574,574,565.25,566,271
20100301|2009-10-25 18:00,26,565,566,562.5,566,7
20100301|2009-10-25 19:30,26,568,568,568,568,2
20100301|2009-10-25 20:00,26,572,572,572,572,1
20100301|2009-10-26 05:00,26,568.5,568.5,568.5,568.5,1
20100301|2009-10-26 05:30,26,569.25,569.5,569,569.25,7
20100301|2009-10-26 07:00,26,571.25,572,571.25,572,18
20100301|2009-10-26 09:30,26,579,579,563.5,563.5,499
20100301|2009-10-26 10:00,26,563.5,563.5,557,557,107
20100301|2009-10-26 10:30,26,557,557,553.5,553.5,42
20100301|2009-10-26 11:00,26,553.5,555.75,550.5,551.5,189
20100301|2009-10-26 11:30,26,552.5,555,551.75,552,27
20100301|2009-10-26 12:00,26,552.75,552.75,551,552.25,38
20100301|2009-10-26 12:30,26,552.75,556,552.25,553.5,46
20100301|2009-10-26 13:00,26,554.25,555,548.5,548.5,145
20100301|2009-10-26 18:00,27,547.25,547.5,542.75,542.75,6
20100301|2009-10-26 19:00,27,546,546,546,546,1
20100301|2009-10-26 21:30,27,547,547,547,547,1
20100301|2009-10-26 22:00,27,548.25,548.25,548.25,548.25,1
20100301|2009-10-26 23:30,27,548.25,548.25,548.25,548.25,1
20100301|2009-10-27 03:30,27,549.25,549.25,549.25,549.25,20
20100301|2009-10-27 04:00,27,548.75,548.75,548,548,52
20100301|2009-10-27 04:30,27,544,544,544,544,1
20100301|2009-10-27 07:00,27,547,548,547,548,19
20100301|2009-10-27 09:30,27,543.5,549.25,541,544.25,460
20100301|2009-10-27 10:00,27,543,544.25,536.25,539.25,166
20100301|2009-10-27 10:30,27,539.5,542,539.5,540.75,51
20100301|2009-10-27 11:00,27,540.25,540.25,536,537.5,32
20100301|2009-10-27 11:30,27,537.5,538,533.25,533.25,208
20100301|2009-10-27 12:00,27,534,535,532.25,532.5,91
20100301|2009-10-27 12:30,27,531.75,532.5,529.25,532,147
20100301|2009-10-27 13:00,27,531,531,526.75,526.75,172
20100301|2009-10-27 18:00,28,526.5,526.5,526.5,526.5,4
20100301|2009-10-27 18:30,28,529,530.75,529,530.75,7
20100301|2009-10-27 19:30,28,527.25,527.25,527,527,2
20100301|2009-10-27 20:00,28,527.5,528.5,527.5,528.5,12
20100301|2009-10-27 20:30,28,528.5,529.25,528.5,529.25,18
20100301|2009-10-27 21:00,28,529.5,529.5,529.5,529.5,2
20100301|2009-10-27 21:30,28,529.5,530,529.5,530,13
20100301|2009-10-27 23:30,28,526.75,526.75,526.75,526.75,3
20100301|2009-10-28 00:00,28,526.5,526.5,526.5,526.5,9
20100301|2009-10-28 01:30,28,526.5,526.5,526.5,526.5,3
20100301|2009-10-28 03:00,28,528.75,528.75,526.5,526.5,6
20100301|2009-10-28 03:30,28,526.5,526.5,525,525,6
20100301|2009-10-28 04:00,28,524,524,524,524,4
20100301|2009-10-28 07:00,28,518,518,518,518,3
20100301|2009-10-28 09:30,28,520.75,526.5,517.75,526.5,185
20100301|2009-10-28 10:00,28,526.5,531.5,524.75,529.5,628
20100301|2009-10-28 10:30,28,529.5,530,526.25,526.5,278
20100301|2009-10-28 11:00,28,526.25,526.5,519.5,519.75,105
20100301|2009-10-28 11:30,28,521,521.25,519,520.5,319
20100301|2009-10-28 12:00,28,520.75,524.5,520.75,521.75,216
20100301|2009-10-28 12:30,28,521.75,522,518,520,342
20100301|2009-10-28 13:00,28,520,521.75,517.25,518.25,391
20100301|2009-10-28 18:00,29,519,519,519,519,15
20100301|2009-10-28 18:30,29,519,519,519,519,1
20100301|2009-10-28 19:30,29,519,519,519,519,1
20100301|2009-10-29 05:00,29,521.25,521.25,521.25,521.25,3
20100301|2009-10-29 06:00,29,519.75,519.75,519.75,519.75,4
20100301|2009-10-29 06:30,29,520,520,519.75,520,20
20100301|2009-10-29 07:00,29,520,520,519.5,519.5,24
20100301|2009-10-29 09:30,29,526,528.25,522.5,527.75,609
20100301|2009-10-29 10:00,29,528.25,528.75,526.25,528.75,203
20100301|2009-10-29 10:30,29,528,529.25,526.75,527.5,206
20100301|2009-10-29 11:00,29,528,530.5,526,530.5,344
20100301|2009-10-29 11:30,29,530.5,530.5,528,528.5,166
20100301|2009-10-29 12:00,29,528.5,531.25,527.75,530.75,219
20100301|2009-10-29 12:30,29,531,531.25,529,529.25,203
20100301|2009-10-29 13:00,29,529,530.25,524.5,524.5,89
20100301|2009-10-29 18:00,30,524,529,524,528,6
20100301|2009-10-29 23:00,30,524,524,524,524,1
20100301|2009-10-29 23:30,30,523.5,523.5,523.5,523.5,2
20100301|2009-10-30 06:30,30,524,524,523.25,523.25,4
20100301|2009-10-30 07:00,30,522.5,522.5,521.25,521.25,4
20100301|2009-10-30 09:30,30,518.5,522.75,516.5,522,267
20100301|2009-10-30 10:00,30,521.5,521.5,519,519.5,80
20100301|2009-10-30 10:30,30,519,519.25,516.25,516.25,154
20100301|2009-10-30 11:00,30,517,519,516.25,518.5,127
20100301|2009-10-30 11:30,30,518.75,518.75,514.5,514.5,166
20100301|2009-10-30 12:00,30,515,517,512.5,517,182
20100301|2009-10-30 12:30,30,516.75,518,514,518,113
20100301|2009-10-30 13:00,30,518.5,519,511.75,515,401
20100301|2009-11-01 18:00,2,516.5,516.5,511.25,511.25,79
20100301|2009-11-01 18:30,2,511,511.75,510.75,511.75,7
20100301|2009-11-01 20:00,2,510.75,510.75,510.5,510.5,5
20100301|2009-11-02 01:00,2,513.5,513.75,513.5,513.75,5
20100301|2009-11-02 03:00,2,516,516,516,516,1
20100301|2009-11-02 04:00,2,518.5,518.5,518.5,518.5,9
20100301|2009-11-02 05:30,2,515,515,515,515,6
20100301|2009-11-02 06:00,2,515,515.25,515,515,16
20100301|2009-11-02 06:30,2,513,513,513,513,9
20100301|2009-11-02 07:00,2,512.75,513,512.75,513,12
20100301|2009-11-02 09:30,2,516.75,525.5,516.75,519.5,405
20100301|2009-11-02 10:00,2,519.75,523,517,522,171
20100301|2009-11-02 10:30,2,521.5,523.5,521,523.5,99
20100301|2009-11-02 11:00,2,523.25,523.75,522,522.5,79
20100301|2009-11-02 11:30,2,520.75,520.75,516.75,516.75,54
20100301|2009-11-02 12:00,2,517.25,520.75,517.25,518.75,64
20100301|2009-11-02 12:30,2,518,522.25,518,521,66
20100301|2009-11-02 13:00,2,520.75,538.25,520.25,537.25,492
20100301|2009-11-02 18:00,3,535,535,533.75,533.75,5
20100301|2009-11-02 21:30,3,534,534,534,534,1
20100301|2009-11-02 22:00,3,534,534,534,534,1
20100301|2009-11-03 06:30,3,528.5,529,528.5,529,3
20100301|2009-11-03 09:30,3,525,539,525,531,434
20100301|2009-11-03 10:00,3,531,537.5,530.75,531.5,133
20100301|2009-11-03 10:30,3,533,533,530.75,532.75,31
20100301|2009-11-03 11:00,3,534,537,532.5,534,77
20100301|2009-11-03 11:30,3,538.5,540.75,535.5,536.25,42
20100301|2009-11-03 12:00,3,535.5,535.5,532.5,534.25,19
20100301|2009-11-03 12:30,3,536,537.75,535.75,536.5,18
20100301|2009-11-03 13:00,3,536.5,539,534.5,538.75,177
20100301|2009-11-03 18:00,4,537.5,537.5,537,537,6
20100301|2009-11-03 18:30,4,537.5,537.5,537.5,537.5,1
20100301|2009-11-03 19:00,4,539.25,539.25,539.25,539.25,1
20100301|2009-11-03 20:00,4,539.25,539.5,539.25,539.5,2
20100301|2009-11-03 20:30,4,538,538,537,537,7
20100301|2009-11-04 01:00,4,540,540.75,540,540.75,7
20100301|2009-11-04 02:00,4,540.75,541,540.75,541,7
20100301|2009-11-04 02:30,4,541,542.25,541,542.25,47
20100301|2009-11-04 04:00,4,543,543.75,543,543.75,25
20100301|2009-11-04 06:00,4,546,546,546,546,1
20100301|2009-11-04 06:30,4,545,545,545,545,3
20100301|2009-11-04 09:30,4,546.5,547.5,534,534.5,420
20100301|2009-11-04 10:00,4,537.5,538,526.75,531,115
20100301|2009-11-04 10:30,4,533.75,535.5,533.25,533.75,78
20100301|2009-11-04 11:00,4,533.5,541.25,533.5,540.75,141
20100301|2009-11-04 11:30,4,540.75,541,537.75,538.75,58
20100301|2009-11-04 12:00,4,536.25,540.75,534,534,96
20100301|2009-11-04 12:30,4,537.25,539.25,537,538,32
20100301|2009-11-04 13:00,4,539,544,536,543.5,48
20100301|2009-11-04 18:00,5,540.75,540.75,539.75,539.75,6
20100301|2009-11-05 01:00,5,539.25,539.25,539.25,539.25,2
20100301|2009-11-05 06:30,5,539,539,539,539,3
20100301|2009-11-05 07:00,5,539,539,539,539,5
20100301|2009-11-05 09:30,5,538,540,534,534,699
20100301|2009-11-05 10:00,5,533.5,537,533.5,537,76
20100301|2009-11-05 10:30,5,537.5,539.75,535.75,538,125
20100301|2009-11-05 11:00,5,536,537.5,535,536.5,85
20100301|2009-11-05 11:30,5,536.25,537.25,533.25,534,42
20100301|2009-11-05 12:00,5,534,537,534,536.5,31
20100301|2009-11-05 12:30,5,536.5,537,535,535.5,123
20100301|2009-11-05 13:00,5,535.25,536.25,532.25,533.75,88
20100301|2009-11-05 19:00,6,532,532,532,532,2
20100301|2009-11-05 21:30,6,532.75,532.75,532.75,532.75,1
20100301|2009-11-06 00:30,6,532,532,532,532,2
20100301|2009-11-06 04:00,6,532,532,532,532,9
20100301|2009-11-06 05:30,6,534,534,534,534,7
20100301|2009-11-06 06:30,6,535,535,535,535,1
20100301|2009-11-06 07:00,6,535,535,535,535,2
20100301|2009-11-06 09:30,6,533.25,533.25,527.25,530,677
20100301|2009-11-06 10:00,6,530,530.25,524.75,524.75,234
20100301|2009-11-06 10:30,6,527.25,529,527.25,527.75,150
20100301|2009-11-06 11:00,6,527.5,527.5,523,524.75,79
20100301|2009-11-06 11:30,6,524.5,525,523.5,523.5,99
20100301|2009-11-06 12:00,6,524.25,524.25,522.75,523.25,111
20100301|2009-11-06 12:30,6,523,524,520,520.5,119
20100301|2009-11-06 13:00,6,520.5,521,517.25,517.5,193
20100301|2009-11-08 18:00,9,517,518.5,517,518.25,29
20100301|2009-11-08 19:00,9,522,522,522,522,1
20100301|2009-11-09 01:30,9,523.25,523.25,523.25,523.25,2
20100301|2009-11-09 03:00,9,526,526,524.25,524.25,3
20100301|2009-11-09 04:00,9,524.75,524.75,524.75,524.75,3
20100301|2009-11-09 04:30,9,525.25,526.25,525.25,526.25,8
20100301|2009-11-09 05:00,9,525.75,525.75,525,525,12
20100301|2009-11-09 05:30,9,525,525.75,525,525.75,7
20100301|2009-11-09 06:00,9,525.75,525.75,525.25,525.25,7
20100301|2009-11-09 06:30,9,525.25,525.75,525.25,525.75,5
20100301|2009-11-09 09:30,9,526,526.25,518.75,522.25,662
20100301|2009-11-09 10:00,9,522.25,525.25,522.25,522.5,88
20100301|2009-11-09 10:30,9,522.75,525,521.75,524,67
20100301|2009-11-09 11:00,9,524.5,527.5,524.5,525.5,49
20100301|2009-11-09 11:30,9,526.25,528.5,525.5,528.5,70
20100301|2009-11-09 12:00,9,529,529,524.25,526.25,265
20100301|2009-11-09 12:30,9,527.25,535.25,527.25,535.25,455
20100301|2009-11-09 13:00,9,535.25,547.25,535.25,541.5,360
20100301|2009-11-09 18:00,10,535,537.75,535,535,43
20100301|2009-11-09 18:30,10,537,537.75,537,537.75,4
20100301|2009-11-09 22:30,10,537,537,537,537,1
20100301|2009-11-10 00:30,10,535.25,535.25,535.25,535.25,1
20100301|2009-11-10 03:00,10,534,534,534,534,1
20100301|2009-11-10 03:30,10,534,534,534,534,1
20100301|2009-11-10 04:00,10,535,535,535,535,25
20100301|2009-11-10 06:00,10,536,536,536,536,1
20100301|2009-11-10 06:30,10,537,537,537,537,12
20100301|2009-11-10 07:00,10,537,537,536,536,3
20100301|2009-11-10 09:30,10,531,540,530.75,531.75,588
20100301|2009-11-10 10:00,10,531.5,531.5,527.75,528,100
20100301|2009-11-10 10:30,10,528.25,531,527.5,529,252
20100301|2009-11-10 11:00,10,528.25,529.25,528,529,140
20100301|2009-11-10 11:30,10,528.5,532.75,527.75,532.75,49
20100301|2009-11-10 12:00,10,533.25,540,533.25,535.75,135
20100301|2009-11-10 12:30,10,536.25,545.5,536.25,544.25,166
20100301|2009-11-10 13:00,10,545.75,545.75,540,541.75,120
20100301|2009-11-10 18:00,11,538.75,539.75,538.25,539.75,5
20100301|2009-11-11 02:30,11,541,541.5,541,541.5,5
20100301|2009-11-11 03:00,11,541.5,542,541.5,542,8
20100301|2009-11-11 04:30,11,544,548,544,547.25,9
20100301|2009-11-11 06:00,11,547.5,547.5,547.5,547.5,6
20100301|2009-11-11 09:30,11,550.5,557.25,546,549.5,502
20100301|2009-11-11 10:00,11,550,551.75,547.5,550.25,404
20100301|2009-11-11 10:30,11,549.75,552.25,548,549.75,464
20100301|2009-11-11 11:00,11,549.75,552,549,549.5,138
20100301|2009-11-11 11:30,11,549.5,555.75,549.5,555,118
20100301|2009-11-11 12:00,11,554.5,560,554.5,559.5,171
20100301|2009-11-11 12:30,11,559.5,559.75,555,558,277
20100301|2009-11-11 13:00,11,558.25,560.75,548,548.25,700
20100301|2009-11-11 18:00,12,549,549.75,548.5,548.75,56
20100301|2009-11-11 18:30,12,550,550,550,550,3
20100301|2009-11-11 19:00,12,549.25,550,549.25,550,4
20100301|2009-11-11 20:00,12,551,551,550.75,550.75,8
20100301|2009-11-11 21:30,12,550.5,550.5,550.5,550.5,1
20100301|2009-11-12 00:00,12,551,551,551,551,3
20100301|2009-11-12 01:30,12,551,551.5,551,551.5,24
20100301|2009-11-12 02:00,12,549.25,550,549,550,4
20100301|2009-11-12 03:00,12,550.25,550.25,548.25,548.25,6
20100301|2009-11-12 03:30,12,548,548,547.75,547.75,2
20100301|2009-11-12 04:00,12,547.5,547.5,547,547,8
20100301|2009-11-12 04:30,12,548,548,548,548,4
20100301|2009-11-12 05:00,12,548.25,549,548.25,549,4
20100301|2009-11-12 05:30,12,548.25,548.25,547.25,547.25,17
20100301|2009-11-12 06:00,12,548,548,547.25,547.25,7
20100301|2009-11-12 06:30,12,545.25,546,545.25,546,3
20100301|2009-11-12 09:30,12,545.75,552.25,542.25,548.5,370
20100301|2009-11-12 10:00,12,549.25,554.25,546.25,554.25,281
20100301|2009-11-12 10:30,12,554.25,560,553.75,557,312
20100301|2009-11-12 11:00,12,557,561,555.75,556.75,213
20100301|2009-11-12 11:30,12,557,558.75,556,556.25,240
20100301|2009-11-12 12:00,12,555,556,553,553.75,57
20100301|2009-11-12 12:30,12,554.25,555.5,551.5,555.5,185
20100301|2009-11-12 13:00,12,555.25,555.75,550,550,307
20100301|2009-11-12 18:00,13,549,550,549,549.5,20
20100301|2009-11-12 19:00,13,549,549,549,549,1
20100301|2009-11-12 19:30,13,548.75,548.75,548.75,548.75,1
20100301|2009-11-12 21:00,13,549.5,549.5,549.5,549.5,1
20100301|2009-11-13 01:00,13,548.75,548.75,548,548,10
20100301|2009-11-13 01:30,13,548.5,548.75,548.5,548.75,6
20100301|2009-11-13 02:00,13,549,550.25,548.5,550.25,10
20100301|2009-11-13 03:00,13,551,551.5,551,551.5,6
20100301|2009-11-13 04:30,13,550.25,550.25,550.25,550.25,3
20100301|2009-11-13 05:00,13,550.25,551,550.25,551,5
20100301|2009-11-13 06:30,13,550.25,550.25,550.25,550.25,2
20100301|2009-11-13 07:00,13,550,550.25,550,550.25,2
20100301|2009-11-13 09:30,13,550.25,558.75,549.25,558.5,667
20100301|2009-11-13 10:00,13,558,559.5,557.25,557.25,279
20100301|2009-11-13 10:30,13,557.25,560,556,557.5,175
20100301|2009-11-13 11:00,13,557.25,558.25,555,558,139
20100301|2009-11-13 11:30,13,557.75,558.25,555.75,556.5,66
20100301|2009-11-13 12:00,13,556.25,556.25,555,555.75,156
20100301|2009-11-13 12:30,13,555,555.25,552,555,229
20100301|2009-11-13 13:00,13,555,558.5,554.75,557.5,264
20100301|2009-11-15 18:00,16,557,561.25,557,561.25,48
20100301|2009-11-15 18:30,16,560,560,559.75,559.75,5
20100301|2009-11-15 19:00,16,561,561,561,561,5
20100301|2009-11-15 21:30,16,562,563,562,563,34
20100301|2009-11-16 04:00,16,562,562.5,562,562.5,3
20100301|2009-11-16 04:30,16,562.5,563,562.5,562.5,21
20100301|2009-11-16 05:00,16,563.25,563.25,563.25,563.25,11
20100301|2009-11-16 06:30,16,564,564,564,564,4
20100301|2009-11-16 07:00,16,563.5,563.5,563.5,563.5,14
20100301|2009-11-16 09:30,16,565,575,564,573.25,986
20100301|2009-11-16 10:00,16,574,574,569.25,571.5,245
20100301|2009-11-16 10:30,16,571,572.25,570.25,572.25,255
20100301|2009-11-16 11:00,16,572,574.5,567.5,570,318
20100301|2009-11-16 11:30,16,570,574,570,573.75,253
20100301|2009-11-16 12:00,16,573.5,576.75,572.5,574.5,222
20100301|2009-11-16 12:30,16,574.25,576.75,573.75,575.5,383
20100301|2009-11-16 13:00,16,575.5,578,572.25,577.25,678
20100301|2009-11-16 18:00,17,575,576,575,575.5,166
20100301|2009-11-16 18:30,17,575,575,575,575,6
20100301|2009-11-16 19:30,17,575,575,574.5,574.5,8
20100301|2009-11-16 20:00,17,575,575,575,575,10
20100301|2009-11-17 00:30,17,572.25,572.25,572.25,572.25,1
20100301|2009-11-17 02:00,17,575,575,575,575,5
20100301|2009-11-17 04:30,17,572,572.25,572,572.25,6
20100301|2009-11-17 05:00,17,572.25,572.25,572.25,572.25,8
20100301|2009-11-17 06:00,17,572.5,572.5,572.5,572.5,13
20100301|2009-11-17 06:30,17,572.5,572.5,572.5,572.5,200
20100301|2009-11-17 07:00,17,572.5,572.5,572.5,572.5,8
20100301|2009-11-17 09:30,17,571,578,571,577.5,1570
20100301|2009-11-17 10:00,17,577.75,584,576.25,581.25,767
20100301|2009-11-17 10:30,17,581,583.5,579.25,581.75,302
20100301|2009-11-17 11:00,17,582.25,585.75,581.5,585,347
20100301|2009-11-17 11:30,17,585,586.75,579.5,580.25,356
20100301|2009-11-17 12:00,17,579.75,582.25,577,579.5,546
20100301|2009-11-17 12:30,17,580,587.5,578,585.75,449
20100301|2009-11-17 13:00,17,586,590,585.25,589,700
20100301|2009-11-17 18:00,18,586,587.25,586,586.5,54
20100301|2009-11-17 18:30,18,586.5,586.5,586.5,586.5,24
20100301|2009-11-17 19:00,18,587,587,587,587,1
20100301|2009-11-17 20:00,18,587.25,587.25,587.25,587.25,8
20100301|2009-11-17 20:30,18,587.25,587.25,586.5,586.5,10
20100301|2009-11-17 21:30,18,586.5,586.5,586.5,586.5,5
20100301|2009-11-17 22:00,18,584.75,584.75,584.75,584.75,1
20100301|2009-11-17 22:30,18,584,584,584,584,1
20100301|2009-11-17 23:30,18,583.75,583.75,583.75,583.75,1
20100301|2009-11-18 01:00,18,584.25,585.75,584.25,585.75,5
20100301|2009-11-18 01:30,18,583.75,585.25,583.75,585.25,3
20100301|2009-11-18 02:30,18,586,586,586,586,10
20100301|2009-11-18 05:00,18,587.5,588.25,587.5,588.25,5
20100301|2009-11-18 05:30,18,588.25,589,588.25,588.75,24
20100301|2009-11-18 06:00,18,589.75,589.75,589,589.75,8
20100301|2009-11-18 06:30,18,590,590,589.5,590,61
20100301|2009-11-18 07:00,18,589.75,591,589.5,591,71
20100301|2009-11-18 09:30,18,591,595.75,588.5,588.5,1275
20100301|2009-11-18 10:00,18,589.75,590.75,586.25,588,518
20100301|2009-11-18 10:30,18,588.25,591,586.75,591,341
20100301|2009-11-18 11:00,18,590.75,590.75,586.75,587.25,260
20100301|2009-11-18 11:30,18,587,588,581.75,583.25,554
20100301|2009-11-18 12:00,18,583.25,587.25,580.5,585,640
20100301|2009-11-18 12:30,18,585,591,585,587.75,507
20100301|2009-11-18 13:00,18,588.5,588.75,577.75,579,876
20100301|2009-11-18 18:00,19,578.75,579,576,577.5,66
20100301|2009-11-18 18:30,19,575.25,575.25,575,575,6
20100301|2009-11-18 19:00,19,577,577.75,576.25,576.25,27
20100301|2009-11-18 19:30,19,576,577.5,576,577.5,8
20100301|2009-11-18 20:00,19,576.75,576.75,576.75,576.75,3
20100301|2009-11-18 20:30,19,576.5,577,576.5,577,5
20100301|2009-11-18 21:00,19,577.25,577.25,577.25,577.25,1
20100301|2009-11-18 22:00,19,576,576,576,576,1
20100301|2009-11-19 00:00,19,577.5,577.75,577.5,577.75,3
20100301|2009-11-19 02:00,19,574.75,574.75,573.25,573.25,4
20100301|2009-11-19 04:00,19,572.25,572.25,572.25,572.25,5
20100301|2009-11-19 05:00,19,571.75,571.75,571.75,571.75,3
20100301|2009-11-19 05:30,19,570.25,570.25,568,568,20
20100301|2009-11-19 06:30,19,567,568.25,567,568.25,23
20100301|2009-11-19 07:00,19,568,569.75,568,569.75,50
20100301|2009-11-19 09:30,19,573.25,578,565.25,567.5,1332
20100301|2009-11-19 10:00,19,567.25,571.25,567.25,569.5,418
20100301|2009-11-19 10:30,19,569.75,579.25,569.75,578.5,852
20100301|2009-11-19 11:00,19,578.25,580.5,573.5,580,338
20100301|2009-11-19 11:30,19,580.75,584.25,579.75,580.25,434
20100301|2009-11-19 12:00,19,579.75,579.75,574.25,575.25,251
20100301|2009-11-19 12:30,19,575,578,575,577.25,183
20100301|2009-11-19 13:00,19,577.75,579.25,576,576.25,416
20100301|2009-11-19 18:00,20,575.5,579.75,575.5,579.75,69
20100301|2009-11-19 19:30,20,579.5,581,579.5,581,10
20100301|2009-11-19 20:00,20,579.75,579.75,579.75,579.75,1
20100301|2009-11-19 21:30,20,581,581,581,581,2
20100301|2009-11-19 22:00,20,582.75,584,582.75,583.75,18
20100301|2009-11-19 22:30,20,584,585.75,584,585.75,9
20100301|2009-11-19 23:00,20,583.75,583.75,583.75,583.75,2
20100301|2009-11-20 01:30,20,580.25,580.25,580.25,580.25,4
20100301|2009-11-20 02:00,20,580.25,580.25,577.5,577.5,25
20100301|2009-11-20 04:00,20,577.5,577.5,576.5,577.25,28
20100301|2009-11-20 04:30,20,576.5,576.5,576.5,576.5,8
20100301|2009-11-20 05:00,20,576.5,576.5,575,575,42
20100301|2009-11-20 05:30,20,575,575,573.5,573.5,18
20100301|2009-11-20 06:00,20,573,573,568.75,568.75,73
20100301|2009-11-20 06:30,20,569.75,569.75,569.25,569.25,7
20100301|2009-11-20 09:30,20,572,577,569.5,571.5,557
20100301|2009-11-20 10:00,20,570.75,574.25,570.5,570.75,295
20100301|2009-11-20 10:30,20,570.75,574.25,570.75,573.25,110
20100301|2009-11-20 11:00,20,574.25,574.25,570.75,572.75,159
20100301|2009-11-20 11:30,20,572.75,573.25,571,573,97
20100301|2009-11-20 12:00,20,572.25,574.25,571,571.75,275
20100301|2009-11-20 12:30,20,571.75,576.75,571.75,573.5,605
20100301|2009-11-20 13:00,20,573.5,576.5,570.75,571,685
20100301|2009-11-22 18:00,23,571.75,575,571,574.75,26
20100301|2009-11-22 18:30,23,574.5,574.5,574.5,574.5,1
20100301|2009-11-22 19:00,23,575.25,575.25,575.25,575.25,1
20100301|2009-11-22 19:30,23,576.5,576.5,576.5,576.5,1
20100301|2009-11-22 20:00,23,577,577,577,577,2
20100301|2009-11-22 20:30,23,578,578.25,578,578.25,3
20100301|2009-11-22 21:30,23,576.5,576.5,576.5,576.5,2
20100301|2009-11-22 22:30,23,577.75,577.75,577.75,577.75,1
20100301|2009-11-22 23:00,23,577.75,577.75,577.75,577.75,1
20100301|2009-11-23 01:30,23,580,581,580,581,13
20100301|2009-11-23 02:00,23,582,582,582,582,2
20100301|2009-11-23 03:00,23,578.75,580.25,578.75,580.25,4
20100301|2009-11-23 05:00,23,583,583.5,583,583.5,2
20100301|2009-11-23 07:00,23,584,584,584,584,2
20100301|2009-11-23 09:30,23,584.25,592.25,583.25,588.75,1314
20100301|2009-11-23 10:00,23,589.25,590,585,585.25,449
20100301|2009-11-23 10:30,23,585.25,586,582.5,582.75,405
20100301|2009-11-23 11:00,23,582.75,584.25,580.5,581.5,436
20100301|2009-11-23 11:30,23,580.75,582,578.5,582,281
20100301|2009-11-23 12:00,23,582,582.25,575.25,576.25,252
20100301|2009-11-23 12:30,23,573.75,577.5,571.25,573,538
20100301|2009-11-23 13:00,23,572.75,576,570,570.25,381
20100301|2009-11-23 18:00,24,570,570.5,569.25,569.5,44
20100301|2009-11-23 18:30,24,569,569,569,569,16
20100301|2009-11-23 19:00,24,569.25,569.25,569,569,8
20100301|2009-11-23 20:30,24,571.25,572.5,571.25,572.5,4
20100301|2009-11-23 21:00,24,572.75,572.75,572.75,572.75,18
20100301|2009-11-23 21:30,24,572.75,572.75,572.5,572.5,3
20100301|2009-11-23 22:00,24,571,571,571,571,6
20100301|2009-11-23 23:30,24,572.75,572.75,571,571,5
20100301|2009-11-24 00:00,24,571,571,571,571,4
20100301|2009-11-24 00:30,24,571.25,571.5,569.5,569.5,15
20100301|2009-11-24 01:00,24,569.5,569.5,569.5,569.5,8
20100301|2009-11-24 01:30,24,569.5,570.25,569,570.25,26
20100301|2009-11-24 02:00,24,570.25,570.25,570.25,570.25,1
20100301|2009-11-24 04:00,24,569.25,569.25,569.25,569.25,10
20100301|2009-11-24 04:30,24,569.25,569.25,568.75,568.75,36
20100301|2009-11-24 05:00,24,568.75,568.75,568.75,568.75,2
20100301|2009-11-24 06:00,24,569.75,569.75,569.75,569.75,1
20100301|2009-11-24 06:30,24,569.5,569.75,569.5,569.75,6
20100301|2009-11-24 07:00,24,569.75,570.25,569.75,570.25,4
20100301|2009-11-24 09:30,24,569,570,551.75,554.75,2909
20100301|2009-11-24 10:00,24,555,555,546,549.75,1108
20100301|2009-11-24 10:30,24,549.75,555,549.5,554.5,723
20100301|2009-11-24 11:00,24,555.5,555.5,550.25,550.5,451
20100301|2009-11-24 11:30,24,550.5,551,549,550,339
20100301|2009-11-24 12:00,24,550.25,552.75,549,550.25,354
20100301|2009-11-24 12:30,24,550.25,550.25,544,545.25,712
20100301|2009-11-24 13:00,24,545,548.25,544,544.25,909
20100301|2009-11-24 18:00,25,545.5,547.25,545.5,546.75,52
20100301|2009-11-24 18:30,25,547,547,547,547,13
20100301|2009-11-24 19:00,25,546.5,546.5,546.5,546.5,1
20100301|2009-11-24 19:30,25,546.5,546.5,546,546.5,15
20100301|2009-11-24 20:00,25,546,547.5,546,547.5,8
20100301|2009-11-24 20:30,25,547.5,549.75,547.5,548.25,12
20100301|2009-11-24 21:00,25,547.75,548,547,548,4
20100301|2009-11-24 21:30,25,548,548,548,548,4
20100301|2009-11-24 22:00,25,548,548,548,548,4
20100301|2009-11-24 23:00,25,548.5,548.5,548.5,548.5,1
20100301|2009-11-24 23:30,25,548.5,548.5,548.5,548.5,21
20100301|2009-11-25 00:00,25,548.5,548.5,548.5,548.5,16
20100301|2009-11-25 00:30,25,548.5,548.5,548.5,548.5,10
20100301|2009-11-25 01:00,25,549,549,549,549,2
20100301|2009-11-25 01:30,25,549,551.75,549,551.75,113
20100301|2009-11-25 02:00,25,552.5,553.5,552.5,553.25,16
20100301|2009-11-25 04:00,25,553.5,553.5,553.5,553.5,5
20100301|2009-11-25 04:30,25,554.75,554.75,554.75,554.75,1
20100301|2009-11-25 05:30,25,555,557.5,555,557.25,28
20100301|2009-11-25 06:00,25,557.25,558.25,557,558.25,31
20100301|2009-11-25 06:30,25,557.75,557.75,557.75,557.75,11
20100301|2009-11-25 07:00,25,557.75,558.5,557.75,558.5,105
20100301|2009-11-25 09:30,25,559,559.5,551,552.25,1743
20100301|2009-11-25 10:00,25,551.75,565.75,551.75,563.5,907
20100301|2009-11-25 10:30,25,564.5,569.5,563.5,564.25,887
20100301|2009-11-25 11:00,25,564.25,568,564.25,566.5,619
20100301|2009-11-25 11:30,25,566.5,568,563.75,563.75,340
20100301|2009-11-25 12:00,25,563.5,564.75,563.25,563.5,228
20100301|2009-11-25 12:30,25,563.5,564.75,563,564.75,214
20100301|2009-11-25 13:00,25,564.75,566.75,559,559.5,1115
20100301|2009-11-26 18:00,27,555,555.75,550,550.75,41
20100301|2009-11-26 18:30,27,552,553,551.25,551.75,10
20100301|2009-11-26 19:00,27,552.5,553,552,552,18
20100301|2009-11-26 19:30,27,552,553,552,553,2
20100301|2009-11-26 20:00,27,552.25,553.25,552,552,18
20100301|2009-11-26 20:30,27,552.75,552.75,552.75,552.75,25
20100301|2009-11-26 22:00,27,552.5,553,552.5,553,39
20100301|2009-11-26 22:30,27,551.75,551.75,551.25,551.5,29
20100301|2009-11-26 23:30,27,550.5,551.5,550.5,550.5,43
20100301|2009-11-27 00:00,27,549.25,549.25,548.5,548.5,36
20100301|2009-11-27 00:30,27,547.5,547.5,546,546,55
20100301|2009-11-27 01:00,27,546,546,545.5,545.5,27
20100301|2009-11-27 01:30,27,545.5,549.25,545,549.25,90
20100301|2009-11-27 02:00,27,545,545,545,545,5
20100301|2009-11-27 03:00,27,546,546,546,546,2
20100301|2009-11-27 03:30,27,546.5,550.75,546.5,550.75,28
20100301|2009-11-27 04:00,27,552.25,552.25,552.25,552.25,3
20100301|2009-11-27 04:30,27,552.25,552.25,552,552.25,27
20100301|2009-11-27 05:00,27,552,552,552,552,1
20100301|2009-11-27 05:30,27,550.5,550.5,549.75,549.75,3
20100301|2009-11-27 06:30,27,549.5,550,549.5,550,4
20100301|2009-11-27 07:00,27,548.5,548.5,548.5,548.5,3
20100301|2009-11-27 09:30,27,553.5,558.75,551,554.5,1017
20100301|2009-11-27 10:00,27,555,559,552.5,555.5,600
20100301|2009-11-27 10:30,27,556.25,559.5,556.25,558.5,273
20100301|2009-11-27 11:00,27,558.75,561,558.5,560,341
20100301|2009-11-27 11:30,27,560.25,560.25,557,559,624
20100301|2009-11-29 18:00,30,560.5,563.5,560.25,563.5,136
20100301|2009-11-29 18:30,30,563,563,563,563,5
20100301|2009-11-29 19:00,30,563.5,567,563.5,567,109
20100301|2009-11-29 19:30,30,566.5,566.5,566.25,566.25,3
20100301|2009-11-29 20:00,30,566,566,565.5,565.5,5
20100301|2009-11-29 20:30,30,565.75,565.75,564.5,564.5,8
20100301|2009-11-29 21:00,30,565,566.25,565,566,13
20100301|2009-11-29 21:30,30,566.25,566.5,566.25,566.5,2
20100301|2009-11-29 22:00,30,566.75,566.75,566.75,566.75,1
20100301|2009-11-29 23:00,30,567,567,567,567,1
20100301|2009-11-29 23:30,30,566.5,566.5,565.5,565.5,5
20100301|2009-11-30 00:00,30,566,566.25,566,566.25,2
20100301|2009-11-30 00:30,30,566.5,566.75,566.5,566.75,2
20100301|2009-11-30 01:00,30,566.25,567,566.25,567,6
20100301|2009-11-30 01:30,30,567.25,570.25,567,570.25,125
20100301|2009-11-30 02:00,30,569.75,569.75,568.25,568.25,46
20100301|2009-11-30 02:30,30,568.25,568.25,567.25,567.25,37
20100301|2009-11-30 03:00,30,567.25,567.75,567.25,567.75,18
20100301|2009-11-30 03:30,30,567.5,567.5,567,567,10
20100301|2009-11-30 04:00,30,566.75,566.75,566.75,566.75,17
20100301|2009-11-30 04:30,30,566.5,566.5,566,566,5
20100301|2009-11-30 05:00,30,566.5,567.25,566.5,567.25,5
20100301|2009-11-30 05:30,30,566.75,566.75,566,566,10
20100301|2009-11-30 06:00,30,566,566,566,566,2
20100301|2009-11-30 06:30,30,566.5,566.75,566,566,8
20100301|2009-11-30 07:00,30,566.5,566.5,566.5,566.5,1
20100301|2009-11-30 09:30,30,566.25,572.5,565,568,1752
20100301|2009-11-30 10:00,30,567.5,570.75,565,568.25,688
20100301|2009-11-30 10:30,30,568,569.75,565.25,568.25,329
20100301|2009-11-30 11:00,30,568,570.25,567.75,569.25,204
20100301|2009-11-30 11:30,30,569.5,571,568.75,571,330
20100301|2009-11-30 12:00,30,571,576.5,570.75,573.25,748
20100301|2009-11-30 12:30,30,573.25,576.5,572.75,576.5,622
20100301|2009-11-30 13:00,30,576.5,578.25,573.25,574,1050
20100301|2009-11-30 18:00,1,572.75,574,572.25,572.25,77
20100301|2009-11-30 18:30,1,572.25,573.5,572.25,573.5,6
20100301|2009-11-30 19:00,1,573.5,573.75,573.5,573.75,6
20100301|2009-11-30 19:30,1,573.5,573.75,573.5,573.75,2
20100301|2009-11-30 20:00,1,573.75,574,573.25,573.25,10
20100301|2009-11-30 20:30,1,573.5,573.5,573.25,573.5,9
20100301|2009-11-30 21:00,1,573.75,573.75,573.75,573.75,2
20100301|2009-11-30 21:30,1,573.75,573.75,573.25,573.25,7
20100301|2009-11-30 22:00,1,573.5,573.5,573,573.25,22
20100301|2009-11-30 22:30,1,573.25,573.25,573.25,573.25,2
20100301|2009-11-30 23:00,1,573.25,573.25,572.5,572.5,80
20100301|2009-11-30 23:30,1,572.25,572.25,572,572.25,3
20100301|2009-12-01 00:00,1,572.5,572.75,572.5,572.75,2
20100301|2009-12-01 00:30,1,572.5,572.5,571.25,571.25,9
20100301|2009-12-01 01:00,1,571.5,573,571.5,573,10
20100301|2009-12-01 01:30,1,573,574.25,573,573.75,66
20100301|2009-12-01 02:00,1,573.5,575.25,573.5,575.25,67
20100301|2009-12-01 02:30,1,574.75,574.75,573.5,573.75,13
20100301|2009-12-01 03:00,1,574,576.5,574,576.5,57
20100301|2009-12-01 03:30,1,575.75,577.75,575.25,577.75,68
20100301|2009-12-01 04:30,1,575.5,575.5,575.5,575.5,1
20100301|2009-12-01 05:00,1,577,577,577,577,1
20100301|2009-12-01 05:30,1,577,577.75,577,577.75,19
20100301|2009-12-01 06:00,1,577.5,577.75,577.25,577.25,14
20100301|2009-12-01 06:30,1,577.75,577.75,577.25,577.25,4
20100301|2009-12-01 07:00,1,577.25,577.25,576,576.75,16
20100301|2009-12-01 09:30,1,577.75,584.25,576.5,583.5,1639
20100301|2009-12-01 10:00,1,583.75,586,582.75,585,736
20100301|2009-12-01 10:30,1,585,585.25,582,582.75,428
20100301|2009-12-01 11:00,1,582.75,583.25,580.25,580.5,362
20100301|2009-12-01 11:30,1,580.5,583,569,573.75,709
20100301|2009-12-01 12:00,1,573.75,580,572.75,578,350
20100301|2009-12-01 12:30,1,577.75,579.5,576.25,577.75,387
20100301|2009-12-01 13:00,1,577.5,577.5,569.25,571.5,1018
20100301|2009-12-01 18:00,2,570.25,571,569.25,570,44
20100301|2009-12-01 19:30,2,570.25,570.75,570.25,570.75,5
20100301|2009-12-01 20:30,2,570,571.5,570,571.5,8
20100301|2009-12-01 21:00,2,571.5,572,571.5,572,14
20100301|2009-12-01 22:00,2,572.75,572.75,572.75,572.75,3
20100301|2009-12-02 01:00,2,571.75,571.75,571.75,571.75,1
20100301|2009-12-02 01:30,2,570.75,570.75,570,570.5,5
20100301|2009-12-02 02:30,2,571.75,571.75,571.75,571.75,2
20100301|2009-12-02 03:00,2,570.5,571.75,570.5,571.75,3
20100301|2009-12-02 03:30,2,572.25,573,572.25,573,10
20100301|2009-12-02 04:00,2,573,573.75,573,573,4
20100301|2009-12-02 04:30,2,573,573,573,573,6
20100301|2009-12-02 05:30,2,571.5,571.5,571.5,571.5,1
20100301|2009-12-02 06:00,2,570.25,570.25,570.25,570.25,13
20100301|2009-12-02 06:30,2,570,570,570,570,2
20100301|2009-12-02 09:30,2,571.25,571.25,564.5,565.25,1040
20100301|2009-12-02 10:00,2,565.5,566.5,561,566.25,619
20100301|2009-12-02 10:30,2,566.25,566.75,561.5,562.75,196
20100301|2009-12-02 11:00,2,563,563.75,561.25,562.5,244
20100301|2009-12-02 11:30,2,562.5,564.75,561.75,564.5,201
20100301|2009-12-02 12:00,2,564.25,564.5,562.75,562.75,133
20100301|2009-12-02 12:30,2,562.75,563.75,561,561.5,214
20100301|2009-12-02 13:00,2,562.25,566.25,562,565,687
20100301|2009-12-02 18:00,3,565,566.75,564.5,566.75,51
20100301|2009-12-02 18:30,3,566.75,568,566.75,568,13
20100301|2009-12-02 19:00,3,569,569.5,567.75,567.75,12
20100301|2009-12-02 19:30,3,568,568,567.75,567.75,7
20100301|2009-12-02 20:30,3,568,568,567.75,567.75,3
20100301|2009-12-02 21:00,3,568,568,568,568,2
20100301|2009-12-02 21:30,3,567.75,568.25,567.75,568.25,3
20100301|2009-12-02 22:30,3,568,568,568,568,1
20100301|2009-12-02 23:00,3,567.75,567.75,567.75,567.75,2
20100301|2009-12-03 00:00,3,567.5,567.5,567.25,567.25,5
20100301|2009-12-03 00:30,3,567,567,566.25,566.25,9
20100301|2009-12-03 01:00,3,565.5,566.5,565.25,565.25,5
20100301|2009-12-03 01:30,3,566.5,567.5,566.5,567.5,23
20100301|2009-12-03 02:00,3,567.5,567.5,567.5,567.5,1
20100301|2009-12-03 02:30,3,567.75,568.25,567.75,568.25,9
20100301|2009-12-03 03:00,3,568.5,568.75,568.5,568.75,11
20100301|2009-12-03 03:30,3,568.75,570,568.75,570,40
20100301|2009-12-03 04:00,3,570,570.5,570,570.5,21
20100301|2009-12-03 04:30,3,570.75,571,570.75,571,46
20100301|2009-12-03 05:00,3,571,571.25,571,571.25,9
20100301|2009-12-03 05:30,3,571,571,571,571,2
20100301|2009-12-03 06:00,3,571,571,570.25,570.25,18
20100301|2009-12-03 06:30,3,570,570,570,570,47
20100301|2009-12-03 07:00,3,570,571,570,570.5,15
20100301|2009-12-03 09:30,3,565.5,570.25,560.5,568.5,1513
20100301|2009-12-03 10:00,3,568.25,569,566,567.25,369
20100301|2009-12-03 10:30,3,567.25,567.25,562,562,386
20100301|2009-12-03 11:00,3,562,562.25,560,561.5,435
20100301|2009-12-03 11:30,3,561.5,563.25,560.5,562.5,176
20100301|2009-12-03 12:00,3,562.5,565.5,561.5,564.5,265
20100301|2009-12-03 12:30,3,564.25,566.75,563,563.75,279
20100301|2009-12-03 13:00,3,563.5,563.5,560,561.75,829
20100301|2009-12-03 18:00,4,561,561,558.5,558.5,100
20100301|2009-12-03 18:30,4,559.5,559.5,558.25,558.25,8
20100301|2009-12-03 19:00,4,558.5,558.75,558.5,558.75,9
20100301|2009-12-03 20:00,4,560,560,560,560,1
20100301|2009-12-03 21:00,4,560.25,560.25,560.25,560.25,1
20100301|2009-12-03 21:30,4,560.5,560.75,560.5,560.75,4
20100301|2009-12-03 22:00,4,560,560,560,560,3
20100301|2009-12-03 23:30,4,559,559,559,559,1
20100301|2009-12-04 00:30,4,560.75,562,560.75,562,4
20100301|2009-12-04 01:00,4,562,563.5,562,562.75,23
20100301|2009-12-04 01:30,4,563,563,562.5,562.75,5
20100301|2009-12-04 02:00,4,563,566,563,566,19
20100301|2009-12-04 02:30,4,565.75,565.75,565.5,565.5,3
20100301|2009-12-04 03:00,4,565.5,565.5,565,565,8
20100301|2009-12-04 03:30,4,565,565,565,565,12
20100301|2009-12-04 04:00,4,565,565,565,565,8
20100301|2009-12-04 04:30,4,565.5,565.5,565.25,565.25,2
20100301|2009-12-04 05:00,4,565,565,565,565,15
20100301|2009-12-04 05:30,4,564.75,564.75,564.5,564.5,4
20100301|2009-12-04 06:00,4,564.5,564.5,564,564.25,8
20100301|2009-12-04 06:30,4,564,564,563.5,563.5,5
20100301|2009-12-04 07:00,4,563.5,563.5,562.5,562.5,10
20100301|2009-12-04 09:30,4,559,561,549.75,550,1144
20100301|2009-12-04 10:00,4,550,551.25,547.5,550.5,520
20100301|2009-12-04 10:30,4,550.5,551,549,551,331
20100301|2009-12-04 11:00,4,550.75,551,548.25,549.25,415
20100301|2009-12-04 11:30,4,549.5,550.25,549.25,550.25,268
20100301|2009-12-04 12:00,4,550.25,555.5,550.25,550.5,672
20100301|2009-12-04 12:30,4,550.5,551,549,549,269
20100301|2009-12-04 13:00,4,549.25,550.75,548.75,549,861
20100301|2009-12-06 18:00,7,549,551,547,548,43
20100301|2009-12-06 18:30,7,549,549,548.75,549,20
20100301|2009-12-06 19:00,7,549,549.75,549,549.75,42
20100301|2009-12-06 19:30,7,549.75,550.5,549.75,550.5,55
20100301|2009-12-06 20:00,7,550.5,550.5,550.25,550.5,13
20100301|2009-12-06 20:30,7,550.75,551.5,550.5,551.5,41
20100301|2009-12-06 21:00,7,551.5,551.75,551.5,551.5,11
20100301|2009-12-06 21:30,7,551.5,552,551.5,551.5,25
20100301|2009-12-06 22:00,7,551.5,551.5,551.25,551.25,6
20100301|2009-12-06 22:30,7,551.5,551.5,551.5,551.5,4
20100301|2009-12-06 23:00,7,551.25,551.25,551.25,551.25,3
20100301|2009-12-06 23:30,7,551.25,551.25,551,551,10
20100301|2009-12-07 00:30,7,551.25,551.25,549.5,549.5,44
20100301|2009-12-07 01:00,7,549.5,549.5,548.5,548.75,24
20100301|2009-12-07 01:30,7,548.75,548.75,548.75,548.75,1
20100301|2009-12-07 02:00,7,548.75,549,548.5,548.5,12
20100301|2009-12-07 02:30,7,548.25,548.25,547.25,547.25,27
20100301|2009-12-07 03:00,7,545.25,545.25,542.75,544.5,105
20100301|2009-12-07 03:30,7,545,545,545,545,3
20100301|2009-12-07 04:00,7,545.75,545.75,545.75,545.75,1
20100301|2009-12-07 04:30,7,545,545,544.75,544.75,2
20100301|2009-12-07 05:00,7,545.75,545.75,545.75,545.75,1
20100301|2009-12-07 05:30,7,546.25,546.25,546.25,546.25,1
20100301|2009-12-07 06:00,7,544.5,544.5,544.5,544.5,2
20100301|2009-12-07 06:30,7,544,544,544,544,3
20100301|2009-12-07 07:00,7,544.25,545,544.25,545,11
20100301|2009-12-07 09:30,7,547.75,550.5,546,547.5,1368
20100301|2009-12-07 10:00,7,547.75,548.75,542.25,542.5,744
20100301|2009-12-07 10:30,7,542.75,544.25,537.25,538.75,610
20100301|2009-12-07 11:00,7,538.75,539.5,537.5,538,268
20100301|2009-12-07 11:30,7,538,544.5,537.25,544,507
20100301|2009-12-07 12:00,7,543.75,546,542.5,545.5,214
20100301|2009-12-07 12:30,7,545,545.25,540.5,542.25,394
20100301|2009-12-07 13:00,7,542,543,536.75,537.25,539
20100301|2009-12-07 18:00,8,537,539.25,536,538.5,83
20100301|2009-12-07 18:30,8,540,541,540,541,6
20100301|2009-12-07 20:00,8,541.75,543,541.75,542.25,9
20100301|2009-12-07 20:30,8,542,542,542,542,1
20100301|2009-12-07 21:00,8,540.25,541,540.25,540.75,5
20100301|2009-12-07 21:30,8,540.25,540.25,540.25,540.25,1
20100301|2009-12-07 22:00,8,540.75,541.25,540.75,541,10
20100301|2009-12-07 22:30,8,540,540,540,540,1
20100301|2009-12-08 00:00,8,540,540,539.25,539.25,9
20100301|2009-12-08 00:30,8,541.5,541.5,541.5,541.5,1
20100301|2009-12-08 01:00,8,540.25,541,539.5,541,9
20100301|2009-12-08 01:30,8,541,541,541,541,26
20100301|2009-12-08 02:00,8,541.25,541.75,540,541,73
20100301|2009-12-08 02:30,8,540.5,540.5,540.5,540.5,3
20100301|2009-12-08 03:00,8,540.5,542.5,540,542.5,77
20100301|2009-12-08 03:30,8,543,544.25,543,544.25,35
20100301|2009-12-08 04:30,8,542.75,542.75,542.75,542.75,6
20100301|2009-12-08 05:30,8,542.75,542.75,541.25,541.25,45
20100301|2009-12-08 06:00,8,541.25,541.25,540,540,31
20100301|2009-12-08 06:30,8,539.25,539.25,538.75,538.75,45
20100301|2009-12-08 07:00,8,538.25,538.25,538.25,538.25,11
20100301|2009-12-08 09:30,8,538,539.25,532.25,532.25,1931
20100301|2009-12-08 10:00,8,532.75,534.75,532,534,674
20100301|2009-12-08 10:30,8,534,534.75,532.5,533,449
20100301|2009-12-08 11:00,8,532.75,533.5,532.75,533.5,214
20100301|2009-12-08 11:30,8,533.25,533.25,532.25,532.5,291
20100301|2009-12-08 12:00,8,532.25,533.25,531,531.5,578
20100301|2009-12-08 12:30,8,531.5,533,531,532,405
20100301|2009-12-08 13:00,8,532,533.25,530.5,532,625
20100301|2009-12-08 18:00,9,532.5,532.5,531.75,531.75,33
20100301|2009-12-08 18:30,9,532,532.25,532,532.25,2
20100301|2009-12-08 19:00,9,532,532,531,531,18
20100301|2009-12-08 19:30,9,531,531,531,531,10
20100301|2009-12-08 20:30,9,531,531,531,531,4
20100301|2009-12-08 21:00,9,531.75,532.5,531.75,532.25,13
20100301|2009-12-08 21:30,9,532,532,532,532,12
20100301|2009-12-08 22:30,9,530.75,530.75,530.75,530.75,2
20100301|2009-12-08 23:00,9,530.75,530.75,530.75,530.75,4
20100301|2009-12-08 23:30,9,530.75,530.75,530.75,530.75,4
20100301|2009-12-09 00:00,9,530.75,530.75,530.75,530.75,1
20100301|2009-12-09 00:30,9,530.75,530.75,530,530,130
20100301|2009-12-09 01:00,9,530,530.25,530,530.25,37
20100301|2009-12-09 01:30,9,530.25,533.25,530.25,532.75,49
20100301|2009-12-09 02:00,9,532.75,533.5,532.75,532.75,8
20100301|2009-12-09 02:30,9,533.25,533.25,533.25,533.25,1
20100301|2009-12-09 03:00,9,532.75,533,532.75,533,8
20100301|2009-12-09 03:30,9,533.25,533.25,532.75,532.75,20
20100301|2009-12-09 04:00,9,533.25,533.5,533.25,533.5,11
20100301|2009-12-09 04:30,9,533,533,532.75,532.75,2
20100301|2009-12-09 05:00,9,532.75,533.25,532.75,533,41
20100301|2009-12-09 05:30,9,533,533.25,533,533.25,37
20100301|2009-12-09 06:00,9,533,533,533,533,3
20100301|2009-12-09 06:30,9,533,533,532.75,532.75,24
20100301|2009-12-09 07:00,9,532.75,533,531.75,531.75,27
20100301|2009-12-09 09:30,9,533,537,531.75,535.5,1304
20100301|2009-12-09 10:00,9,535.5,536.75,534.75,535.5,265
20100301|2009-12-09 10:30,9,535.25,535.5,531.5,532.25,675
20100301|2009-12-09 11:00,9,532.25,532.5,527.75,528,605
20100301|2009-12-09 11:30,9,528,529.5,527.25,527.5,277
20100301|2009-12-09 12:00,9,527.75,529,526.25,528.75,527
20100301|2009-12-09 12:30,9,528.75,529.25,526.5,526.75,207
20100301|2009-12-09 13:00,9,526.75,530.25,526.75,527.25,781
20100301|2009-12-09 18:00,10,527.25,528.75,527.25,528.5,124
20100301|2009-12-09 18:30,10,528.75,530,528.5,529.75,18
20100301|2009-12-09 19:00,10,530,530,529.5,529.75,8
20100301|2009-12-09 20:00,10,529.5,529.75,529.5,529.75,3
20100301|2009-12-09 20:30,10,529.75,529.75,529.75,529.75,1
20100301|2009-12-09 21:00,10,529.75,529.75,529.75,529.75,5
20100301|2009-12-09 21:30,10,530,530.25,530,530,10
20100301|2009-12-09 22:00,10,530,530.25,530,530,17
20100301|2009-12-09 22:30,10,530,530.25,530,530.25,13
20100301|2009-12-09 23:00,10,530,530,530,530,14
20100301|2009-12-09 23:30,10,530,530.25,530,530,6
20100301|2009-12-10 00:00,10,530,530,529.5,529.5,28
20100301|2009-12-10 00:30,10,529.75,530,529.75,530,3
20100301|2009-12-10 01:00,10,530.25,530.25,530,530,2
20100301|2009-12-10 02:00,10,530.25,530.75,530,530.75,26
20100301|2009-12-10 02:30,10,530.5,530.5,529.5,530,41
20100301|2009-12-10 03:00,10,530,530,529.75,529.75,22
20100301|2009-12-10 03:30,10,529.75,529.75,529.75,529.75,5
20100301|2009-12-10 04:00,10,529.5,529.5,529.25,529.25,21
20100301|2009-12-10 04:30,10,529,529,528,528,26
20100301|2009-12-10 05:00,10,527.75,527.75,527.25,527.25,14
20100301|2009-12-10 05:30,10,527.25,527.5,527.25,527.5,29
20100301|2009-12-10 06:00,10,527.5,527.5,527,527.25,36
20100301|2009-12-10 06:30,10,527,527.75,527,527.5,36
20100301|2009-12-10 07:00,10,527.25,527.25,527,527,5
20100301|2009-12-10 09:30,10,526.25,533.5,524.25,532.75,1692
20100301|2009-12-10 10:00,10,533.25,535.5,529.5,530,606
20100301|2009-12-10 10:30,10,529.75,531.75,529.25,531.75,135
20100301|2009-12-10 11:00,10,532,535.5,530,531.25,298
20100301|2009-12-10 11:30,10,531,531.5,528.75,528.75,255
20100301|2009-12-10 12:00,10,528.5,528.5,524.5,525.25,327
20100301|2009-12-10 12:30,10,525.25,526,523.25,523.75,412
20100301|2009-12-10 13:00,10,523.75,529,523,528.25,706
20100301|2009-12-10 18:00,11,527.5,530.5,527.5,530.5,28
20100301|2009-12-10 18:30,11,530.75,530.75,530.75,530.75,1
20100301|2009-12-10 21:00,11,531,531,530,530,17
20100301|2009-12-11 02:30,11,531.75,531.75,531.75,531.75,3
20100301|2009-12-11 03:30,11,531.75,533.5,531.75,533.5,70
20100301|2009-12-11 04:00,11,534,534.5,534,534.5,19
20100301|2009-12-11 05:00,11,533,533.5,533,533,30
20100301|2009-12-11 05:30,11,533.25,533.75,533.25,533.25,22
20100301|2009-12-11 06:00,11,533.25,533.25,532.25,532.5,33
20100301|2009-12-11 06:30,11,532.5,532.5,532.5,532.5,3
20100301|2009-12-11 07:00,11,532.25,532.25,531,531,44
20100301|2009-12-11 09:30,11,529.75,530,522.5,523.5,1340
20100301|2009-12-11 10:00,11,523.75,525.5,523.25,524.5,736
20100301|2009-12-11 10:30,11,524,526.25,524,525.5,217
20100301|2009-12-11 11:00,11,525.5,530.25,525.5,528.75,479
20100301|2009-12-11 11:30,11,528.5,533.5,528,532.25,493
20100301|2009-12-11 12:00,11,532,533,530,531,231
20100301|2009-12-11 12:30,11,530.75,531,529,530,400
20100301|2009-12-11 13:00,11,530,533.75,527.5,528.5,648
20100301|2009-12-13 18:00,14,528.25,528.5,526.5,527.75,43
20100301|2009-12-13 18:30,14,528,528,528,528,1
20100301|2009-12-13 19:00,14,527.75,527.75,526,526,11
20100301|2009-12-13 19:30,14,526,526,523.75,525.25,8
20100301|2009-12-13 20:00,14,524.5,524.5,524.5,524.5,1
20100301|2009-12-13 20:30,14,524.25,524.25,524.25,524.25,1
20100301|2009-12-13 21:30,14,523,523,523,523,1
20100301|2009-12-14 02:00,14,524.5,524.75,524.5,524.75,2
20100301|2009-12-14 02:30,14,525.25,525.5,525.25,525.5,4
20100301|2009-12-14 03:00,14,525.25,525.5,523.75,523.75,21
20100301|2009-12-14 04:00,14,527.5,528,525.5,528,33
20100301|2009-12-14 07:00,14,526,526,526,526,1
20100301|2009-12-14 09:30,14,526.5,535.25,525.75,533,1062
20100301|2009-12-14 10:00,14,533.25,538.75,532.25,538.25,595
20100301|2009-12-14 10:30,14,538.25,539.25,534.5,534.5,351
20100301|2009-12-14 11:00,14,535.25,536.25,533,533,151
20100301|2009-12-14 11:30,14,533.25,534,532.25,532.5,261
20100301|2009-12-14 12:00,14,532.5,532.5,527.25,529.25,424
20100301|2009-12-14 12:30,14,529,532.75,528.25,532.5,214
20100301|2009-12-14 13:00,14,533,537.75,530.75,534.25,985
20100301|2009-12-14 18:00,15,533.25,536.75,533.25,536.5,165
20100301|2009-12-14 18:30,15,536.25,536.5,536.25,536.5,3
20100301|2009-12-14 19:00,15,536.25,536.25,536,536,15
20100301|2009-12-14 19:30,15,536.5,536.5,536.25,536.25,5
20100301|2009-12-14 20:00,15,536,536,536,536,7
20100301|2009-12-14 20:30,15,535.75,535.75,535.5,535.75,5
20100301|2009-12-14 21:00,15,535.5,535.5,535.5,535.5,1
20100301|2009-12-14 22:00,15,535.75,536,535.75,536,15
20100301|2009-12-15 00:00,15,536.25,536.25,536.25,536.25,1
20100301|2009-12-15 01:00,15,536,536,535.75,535.75,2
20100301|2009-12-15 01:30,15,536,536,534.75,534.75,21
20100301|2009-12-15 02:00,15,534.5,534.5,532.5,532.75,35
20100301|2009-12-15 02:30,15,532.5,532.5,531.25,532,13
20100301|2009-12-15 03:00,15,532.25,532.25,532,532,2
20100301|2009-12-15 04:00,15,532.25,532.25,531.75,531.75,15
20100301|2009-12-15 06:00,15,530.25,530.25,530.25,530.25,3
20100301|2009-12-15 06:30,15,529.75,530,528,528.5,244
20100301|2009-12-15 07:00,15,529.75,529.75,529.75,529.75,2
20100301|2009-12-15 09:30,15,530.25,531.25,526.25,527.25,1230
20100301|2009-12-15 10:00,15,527.25,531.5,527,530,1356
20100301|2009-12-15 10:30,15,529,531.5,527.5,528,589
20100301|2009-12-15 11:00,15,528.25,530,527.75,528.75,289
20100301|2009-12-15 11:30,15,529,529.25,527.75,527.75,189
20100301|2009-12-15 12:00,15,528.25,529.25,527.5,529.25,422
20100301|2009-12-15 12:30,15,529.25,529.25,527.5,528.25,413
20100301|2009-12-15 13:00,15,528.25,528.75,525,525.5,1141
20100301|2009-12-15 18:00,16,525.75,525.75,525,525.5,10
20100301|2009-12-15 18:30,16,525.25,525.75,524.25,524.25,11
20100301|2009-12-15 19:00,16,524.25,524.25,524,524,11
20100301|2009-12-15 19:30,16,524.5,524.5,524.5,524.5,5
20100301|2009-12-15 20:00,16,525.5,525.5,525.5,525.5,6
20100301|2009-12-15 20:30,16,524.5,525.75,524.5,525.5,9
20100301|2009-12-15 21:00,16,524.75,525.5,524.5,525.25,16
20100301|2009-12-15 21:30,16,524.5,524.5,524.5,524.5,7
20100301|2009-12-15 22:00,16,525,526.5,525,526.5,42
20100301|2009-12-15 22:30,16,524.5,524.5,524.5,524.5,2
20100301|2009-12-16 01:30,16,524.25,524.25,524.25,524.25,8
20100301|2009-12-16 03:00,16,525.25,525.25,525.25,525.25,14
20100301|2009-12-16 03:30,16,526,526,526,526,2
20100301|2009-12-16 04:00,16,526.5,526.75,526.5,526.75,37
20100301|2009-12-16 04:30,16,527,527,527,527,34
20100301|2009-12-16 05:00,16,527.75,527.75,527.75,527.75,1
20100301|2009-12-16 05:30,16,528,528.25,528,528.25,4
20100301|2009-12-16 06:00,16,527.25,528.25,527.25,528.25,2
20100301|2009-12-16 09:30,16,531.5,534.5,526.5,527.25,2374
20100301|2009-12-16 10:00,16,527,527.5,526,526.25,912
20100301|2009-12-16 10:30,16,526.25,526.5,526,526,507
20100301|2009-12-16 11:00,16,526,526.25,524,524.25,890
20100301|2009-12-16 11:30,16,524,524.5,523.25,523.25,803
20100301|2009-12-16 12:00,16,523.25,524.25,523.25,523.25,243
20100301|2009-12-16 12:30,16,523.5,525,519.75,520,1145
20100301|2009-12-16 13:00,16,520.25,532,519.5,531.5,642
20100301|2009-12-16 18:00,17,530,531.5,529.75,529.75,88
20100301|2009-12-16 18:30,17,531,531,531,531,4
20100301|2009-12-16 19:00,17,531,531,530.5,530.5,4
20100301|2009-12-16 19:30,17,530,530,530,530,1
20100301|2009-12-16 20:00,17,529.25,529.25,528,528.75,8
20100301|2009-12-16 20:30,17,528.25,529,528.25,529,3
20100301|2009-12-16 21:00,17,527.75,527.75,527,527,48
20100301|2009-12-16 21:30,17,527,527.25,526,527.25,33
20100301|2009-12-16 22:30,17,527.75,527.75,527.75,527.75,1
20100301|2009-12-16 23:00,17,528,528,528,528,1
20100301|2009-12-17 00:00,17,526.5,526.5,526.5,526.5,1
20100301|2009-12-17 00:30,17,526,526,526,526,1
20100301|2009-12-17 01:30,17,527,528,527,528,12
20100301|2009-12-17 02:00,17,525.5,527.25,525,527.25,7
20100301|2009-12-17 02:30,17,525.75,526.75,525.75,525.75,15
20100301|2009-12-17 03:30,17,525,525,525,525,54
20100301|2009-12-17 04:00,17,523.5,523.5,523.5,523.5,1
20100301|2009-12-17 05:00,17,523,523,521.25,522,5
20100301|2009-12-17 06:00,17,522,522,522,522,8
20100301|2009-12-17 06:30,17,521.25,521.25,521.25,521.25,1
20100301|2009-12-17 07:00,17,521.5,521.5,520,520,35
20100301|2009-12-17 09:30,17,522,524,519,520,1192
20100301|2009-12-17 10:00,17,520.5,521.5,519.25,520.25,296
20100301|2009-12-17 10:30,17,520,520.25,516.25,516.75,731
20100301|2009-12-17 11:00,17,516.75,518,515,516.75,558
20100301|2009-12-17 11:30,17,517,517.75,515.75,517,266
20100301|2009-12-17 12:00,17,516.75,517.75,515,515.25,420
20100301|2009-12-17 12:30,17,515,516.5,509.25,515.5,1559
20100301|2009-12-17 13:00,17,515.5,517.75,512,517.75,879
20100301|2009-12-17 18:00,18,515.5,517,515,515.75,27
20100301|2009-12-17 19:00,18,516.25,516.25,516.25,516.25,2
20100301|2009-12-17 20:00,18,515,516.5,515,516.5,7
20100301|2009-12-17 21:00,18,516.25,516.25,516,516,2
20100301|2009-12-17 21:30,18,516.25,516.5,516.25,516.5,17
20100301|2009-12-17 22:00,18,517,517,516.5,516.5,2
20100301|2009-12-17 23:30,18,517,517,517,517,2
20100301|2009-12-18 00:00,18,516.25,516.25,515.75,515.75,11
20100301|2009-12-18 01:00,18,517,518,517,518,46
20100301|2009-12-18 01:30,18,518,518,517.75,517.75,22
20100301|2009-12-18 02:00,18,519,519,519,519,4
20100301|2009-12-18 03:00,18,518.25,518.25,518.25,518.25,1
20100301|2009-12-18 04:30,18,518,518,517.75,518,26
20100301|2009-12-18 05:00,18,517.75,517.75,517.75,517.75,1
20100301|2009-12-18 05:30,18,517.75,517.75,517.75,517.75,43
20100301|2009-12-18 06:00,18,517.75,517.75,517.75,517.75,1
20100301|2009-12-18 06:30,18,518,518,518,518,1
20100301|2009-12-18 07:00,18,516.75,516.75,516.75,516.75,2
20100301|2009-12-18 09:30,18,517.25,518,510.75,512,1011
20100301|2009-12-18 10:00,18,512,521,511,519.25,1669
20100301|2009-12-18 10:30,18,519,523.75,517.25,521.25,731
20100301|2009-12-18 11:00,18,520.5,525,520.25,524.25,687
20100301|2009-12-18 11:30,18,524.25,524.5,520.75,521.25,415
20100301|2009-12-18 12:00,18,521,523.5,520.75,521,152
20100301|2009-12-18 12:30,18,521.25,523.5,520.75,521.75,309
20100301|2009-12-18 13:00,18,521.25,526,521,523.75,372
20100301|2009-12-20 18:00,21,523.25,524.5,523,523.75,41
20100301|2009-12-20 19:00,21,523,523,523,523,2
20100301|2009-12-20 19:30,21,523,523,523,523,2
20100301|2009-12-20 20:00,21,522,522,522,522,10
20100301|2009-12-20 22:30,21,522,523,522,523,5
20100301|2009-12-21 02:30,21,523.5,523.5,523.5,523.5,6
20100301|2009-12-21 03:30,21,523.75,524,523.75,524,23
20100301|2009-12-21 06:00,21,524,524,524,524,1
20100301|2009-12-21 06:30,21,523.5,523.5,522.5,522.75,30
20100301|2009-12-21 07:00,21,523.5,523.5,523.5,523.5,15
20100301|2009-12-21 09:30,21,525,525.25,518.75,522,651
20100301|2009-12-21 10:00,21,522,522.75,520,520.25,470
20100301|2009-12-21 10:30,21,520.25,521.5,519.5,521,239
20100301|2009-12-21 11:00,21,521.25,521.5,518.5,519.5,134
20100301|2009-12-21 11:30,21,519.75,520.5,517,518.5,125
20100301|2009-12-21 12:00,21,518.75,520,516.5,518.75,184
20100301|2009-12-21 12:30,21,518.5,519.75,515.5,516.75,333
20100301|2009-12-21 13:00,21,517.25,518,515.75,516.5,285
20100301|2009-12-21 18:00,22,516,517.5,516,516,20
20100301|2009-12-21 18:30,22,516.25,516.75,516.25,516.75,12
20100301|2009-12-21 20:30,22,516.5,517,516.5,517,26
20100301|2009-12-21 21:00,22,517,517,517,517,3
20100301|2009-12-21 21:30,22,517,517,517,517,1
20100301|2009-12-21 22:30,22,516.5,516.5,516.5,516.5,27
20100301|2009-12-21 23:00,22,516,516,516,516,2
20100301|2009-12-22 00:00,22,515.75,515.75,515.75,515.75,5
20100301|2009-12-22 03:00,22,516,516,516,516,8
20100301|2009-12-22 04:00,22,516.5,516.5,516.5,516.5,1
20100301|2009-12-22 07:00,22,515,515,514.75,514.75,2
20100301|2009-12-22 09:30,22,516.75,518.5,511.25,511.5,1197
20100301|2009-12-22 10:00,22,511.25,513,510.25,511.25,910
20100301|2009-12-22 10:30,22,510.75,516.5,510.75,515.5,437
20100301|2009-12-22 11:00,22,515.5,518,514.5,516.75,343
20100301|2009-12-22 11:30,22,516.75,519.25,516,516.75,348
20100301|2009-12-22 12:00,22,516.25,516.75,515,515,161
20100301|2009-12-22 12:30,22,514.75,516.75,512.5,515.75,371
20100301|2009-12-22 13:00,22,515.5,518.75,514.75,517.5,253
20100301|2009-12-22 18:00,23,516.5,517.5,516.5,517.25,38
20100301|2009-12-22 18:30,23,517.25,517.5,517.25,517.5,9
20100301|2009-12-22 20:00,23,518.25,518.25,518.25,518.25,1
20100301|2009-12-22 21:00,23,516.5,516.75,516,516,27
20100301|2009-12-22 23:00,23,515,515,515,515,6
20100301|2009-12-23 01:30,23,516.25,516.25,516.25,516.25,1
20100301|2009-12-23 02:30,23,517.25,517.25,517.25,517.25,3
20100301|2009-12-23 03:00,23,517.25,517.25,517.25,517.25,5
20100301|2009-12-23 05:30,23,516.75,516.75,516.75,516.75,5
20100301|2009-12-23 06:00,23,516.75,516.75,516.5,516.75,13
20100301|2009-12-23 06:30,23,516.75,516.75,516.5,516.75,13
20100301|2009-12-23 07:00,23,516.75,516.75,516.75,516.75,11
20100301|2009-12-23 09:30,23,519.75,522.75,518.25,519,813
20100301|2009-12-23 10:00,23,519.25,520,518.25,518.75,294
20100301|2009-12-23 10:30,23,518.5,519.5,518,518.25,174
20100301|2009-12-23 11:00,23,518.75,520.5,518.5,520,185
20100301|2009-12-23 11:30,23,519.75,520.25,519,519.25,159
20100301|2009-12-23 12:00,23,519,519.75,518.75,519.5,163
20100301|2009-12-23 12:30,23,519.5,520.5,519.5,520,120
20100301|2009-12-23 13:00,23,521,523.25,520.5,522.75,316
20100301|2009-12-23 18:00,24,523,523.25,523,523,37
20100301|2009-12-23 18:30,24,523.5,523.75,523,523,6
20100301|2009-12-23 19:30,24,523,523,523,523,7
20100301|2009-12-23 20:00,24,523.5,525,523,523,27
20100301|2009-12-23 21:00,24,524.5,524.5,524.5,524.5,44
20100301|2009-12-23 21:30,24,524.5,524.5,524.5,524.5,6
20100301|2009-12-23 22:00,24,524.5,524.5,524.5,524.5,23
20100301|2009-12-23 22:30,24,524.5,524.5,524.5,524.5,2
20100301|2009-12-24 00:00,24,524,524,524,524,1
20100301|2009-12-24 00:30,24,523.75,523.75,523,523,7
20100301|2009-12-24 01:00,24,524.5,524.5,524.5,524.5,5
20100301|2009-12-24 01:30,24,524.5,524.5,524.5,524.5,1
20100301|2009-12-24 03:00,24,524.75,524.75,524,524,8
20100301|2009-12-24 03:30,24,523.75,523.75,523.5,523.5,2
20100301|2009-12-24 05:00,24,522.75,522.75,522.25,522.25,3
20100301|2009-12-24 05:30,24,522.25,522.25,522,522,2
20100301|2009-12-24 06:00,24,521.5,521.5,520.25,520.25,4
20100301|2009-12-24 06:30,24,520.25,521,520.25,521,11
20100301|2009-12-24 07:00,24,519.5,519.5,517.25,518,44
20100301|2009-12-24 09:30,24,517.5,518.5,515.25,516,562
20100301|2009-12-24 10:00,24,515.5,518,515.5,517.75,245
20100301|2009-12-24 10:30,24,518,518,517.5,518,308
20100301|2009-12-24 11:00,24,517.75,518.75,516.75,518,197
20100301|2009-12-24 11:30,24,518,524,518,522,636
20100301|2009-12-27 18:00,28,521.75,522,519.25,522,57
20100301|2009-12-27 18:30,28,522.25,522.75,522.25,522.75,13
20100301|2009-12-27 19:00,28,522,522,522,522,1
20100301|2009-12-27 19:30,28,522.5,522.5,522.5,522.5,1
20100301|2009-12-27 20:30,28,523,523.25,523,523.25,3
20100301|2009-12-27 21:00,28,523.25,523.75,523.25,523.75,11
20100301|2009-12-27 22:00,28,524.25,524.25,524.25,524.25,3
20100301|2009-12-27 22:30,28,525,525.75,525,525.75,4
20100301|2009-12-27 23:00,28,525,525,525,525,3
20100301|2009-12-27 23:30,28,526,526,526,526,49
20100301|2009-12-28 00:00,28,526,526,526,526,1
20100301|2009-12-28 02:00,28,526.25,526.25,525.5,525.5,17
20100301|2009-12-28 02:30,28,525.5,525.5,525.25,525.25,5
20100301|2009-12-28 04:00,28,526,526,526,526,5
20100301|2009-12-28 04:30,28,526,526.5,525.5,526.5,11
20100301|2009-12-28 05:00,28,526.5,529,526.5,528.75,44
20100301|2009-12-28 05:30,28,529.75,530.5,529.75,530.5,17
20100301|2009-12-28 06:00,28,530.5,531,530.5,531,19
20100301|2009-12-28 06:30,28,531,531.75,531,531.75,47
20100301|2009-12-28 07:00,28,531.75,532.25,531.5,531.75,36
20100301|2009-12-28 09:30,28,531,547.25,528,544.5,2757
20100301|2009-12-28 10:00,28,543.75,546.5,543,543.75,501
20100301|2009-12-28 10:30,28,543.75,545,543,544.5,288
20100301|2009-12-28 11:00,28,544.75,546,544.25,545,181
20100301|2009-12-28 11:30,28,545,546,542,542.5,234
20100301|2009-12-28 12:00,28,542.5,543.5,541.25,541.75,169
20100301|2009-12-28 12:30,28,541.75,545,541.5,544,279
20100301|2009-12-28 13:00,28,544.5,547,543.75,546.5,298
20100301|2009-12-28 18:00,29,545,545,542,543,65
20100301|2009-12-28 18:30,29,543.5,543.5,543.5,543.5,1
20100301|2009-12-28 19:00,29,543,543,541.75,541.75,3
20100301|2009-12-28 20:30,29,541.5,541.5,540.5,540.5,3
20100301|2009-12-28 21:00,29,541.25,541.25,541.25,541.25,1
20100301|2009-12-28 21:30,29,541.25,541.25,541.25,541.25,29
20100301|2009-12-28 22:30,29,541,541,541,541,1
20100301|2009-12-28 23:00,29,541.25,541.25,541,541,3
20100301|2009-12-28 23:30,29,541.25,541.25,541.25,541.25,2
20100301|2009-12-29 00:00,29,541.25,541.25,541.25,541.25,1
20100301|2009-12-29 01:00,29,541,541,541,541,1
20100301|2009-12-29 01:30,29,541.25,541.25,541.25,541.25,2
20100301|2009-12-29 02:00,29,541.25,541.25,541.25,541.25,17
20100301|2009-12-29 03:00,29,541.5,541.75,541.25,541.75,12
20100301|2009-12-29 04:00,29,542.25,542.25,540,541.75,34
20100301|2009-12-29 05:00,29,540.75,540.75,540,540.75,39
20100301|2009-12-29 05:30,29,540.75,541.25,540.75,541.25,39
20100301|2009-12-29 06:00,29,541.25,541.25,541,541,44
20100301|2009-12-29 06:30,29,541,541.25,541,541.25,18
20100301|2009-12-29 07:00,29,541.75,541.75,541.25,541.25,16
20100301|2009-12-29 09:30,29,543.25,548.5,540,541,1123
20100301|2009-12-29 10:00,29,541.25,542.75,536.5,537.25,503
20100301|2009-12-29 10:30,29,536.75,538,536.5,538,178
20100301|2009-12-29 11:00,29,537.5,541.25,537.25,540,552
20100301|2009-12-29 11:30,29,540,540.25,538,538,404
20100301|2009-12-29 12:00,29,538,539.25,537.75,538.5,108
20100301|2009-12-29 12:30,29,538.5,539.75,536.75,536.75,320
20100301|2009-12-29 13:00,29,537,540,535.75,537,388
20100301|2009-12-29 18:00,30,536.25,537,536.25,536.75,28
20100301|2009-12-29 18:30,30,537.25,537.25,537.25,537.25,2
20100301|2009-12-29 19:00,30,537,537,536.75,536.75,5
20100301|2009-12-29 19:30,30,537.5,538,537.5,538,16
20100301|2009-12-29 20:30,30,538,538.75,538,538.75,4
20100301|2009-12-29 21:00,30,539,539,539,539,8
20100301|2009-12-29 22:30,30,539,539,539,539,5
20100301|2009-12-30 01:00,30,540,540,540,540,3
20100301|2009-12-30 01:30,30,540,540.25,540,540.25,2
20100301|2009-12-30 02:00,30,540.25,540.25,540.25,540.25,2
20100301|2009-12-30 02:30,30,539.5,539.5,539.5,539.5,1
20100301|2009-12-30 03:30,30,538.75,538.75,538.75,538.75,2
20100301|2009-12-30 05:00,30,539.75,539.75,539.75,539.75,9
20100301|2009-12-30 05:30,30,540.5,540.5,540.25,540.5,10
20100301|2009-12-30 06:00,30,540,540,540,540,5
20100301|2009-12-30 06:30,30,540.25,541,540.25,541,3
20100301|2009-12-30 07:00,30,540.5,540.5,540.5,540.5,1
20100301|2009-12-30 09:30,30,538,542.75,536.5,539.5,929
20100301|2009-12-30 10:00,30,539.25,544,538.5,543,672
20100301|2009-12-30 10:30,30,543,545,542.5,543.5,568
20100301|2009-12-30 11:00,30,543.25,544.5,542.75,543.5,390
20100301|2009-12-30 11:30,30,543.25,544,542,542,215
20100301|2009-12-30 12:00,30,541.75,542.25,540.25,540.5,232
20100301|2009-12-30 12:30,30,540.5,542,540.5,541.25,148
20100301|2009-12-30 13:00,30,541.25,541.75,539.5,539.75,337
20100301|2009-12-30 18:00,31,538.75,539.5,537.75,539.5,27
20100301|2009-12-30 18:30,31,539.25,539.5,539.25,539.5,5
20100301|2009-12-30 19:00,31,539.5,539.5,539.5,539.5,9
20100301|2009-12-30 19:30,31,539.5,540,539.5,540,26
20100301|2009-12-30 20:30,31,540,540.5,540,540.5,10
20100301|2009-12-30 21:00,31,540.5,540.75,540.5,540.75,38
20100301|2009-12-30 23:30,31,541,541,541,541,12
20100301|2009-12-31 00:00,31,541,541,541,541,4
20100301|2009-12-31 00:30,31,541.25,541.25,541.25,541.25,2
20100301|2009-12-31 01:00,31,541.25,541.5,541.25,541.5,8
20100301|2009-12-31 01:30,31,541.75,542,541.75,542,28
20100301|2009-12-31 02:00,31,542,542.25,542,542.25,5
20100301|2009-12-31 02:30,31,542.25,542.25,542.25,542.25,1
20100301|2009-12-31 03:00,31,542.5,543,542.5,543,12
20100301|2009-12-31 03:30,31,543,543,543,543,1
20100301|2009-12-31 04:00,31,543.25,544,543.25,544,8
20100301|2009-12-31 04:30,31,543.25,543.5,542.5,543.5,8
20100301|2009-12-31 07:00,31,543.75,545,543.75,545,22
20100301|2009-12-31 09:30,31,543,543,537.5,540.75,740
20100301|2009-12-31 10:00,31,540.5,540.75,538,538.5,215
20100301|2009-12-31 10:30,31,538.5,540.75,537.75,540,176
20100301|2009-12-31 11:00,31,540,541.25,540,540.5,117
20100301|2009-12-31 11:30,31,540.5,541.5,539.75,541.5,222
20100301|2009-12-31 12:00,31,541.5,544.25,541,543,169
20100301|2009-12-31 12:30,31,542.75,543.5,540.75,541.25,152
20100301|2009-12-31 13:00,31,541.25,542.75,534.25,534.25,641
20100301|2010-01-03 18:00,4,539.5,544.5,539,543.25,223
20100301|2010-01-03 18:30,4,543.25,543.25,542.5,543,17
20100301|2010-01-03 19:00,4,543.25,543.25,543,543,27
20100301|2010-01-03 19:30,4,543,543,542.25,542.25,37
20100301|2010-01-03 20:00,4,542.25,542.25,541.25,541.75,56
20100301|2010-01-03 20:30,4,541.75,542.25,541.25,541.25,6
20100301|2010-01-03 21:30,4,543.75,544,543.75,544,6
20100301|2010-01-03 22:00,4,544.5,544.5,544,544,4
20100301|2010-01-04 01:30,4,544.25,544.25,544.25,544.25,1
20100301|2010-01-04 02:30,4,543.75,546,543.75,545.75,34
20100301|2010-01-04 03:00,4,546.25,546.5,545.5,545.5,32
20100301|2010-01-04 03:30,4,547,550,547,550,49
20100301|2010-01-04 04:00,4,549.5,549.5,549.5,549.5,11
20100301|2010-01-04 04:30,4,550,550,548.75,549.25,45
20100301|2010-01-04 05:00,4,549.5,549.5,549.5,549.5,1
20100301|2010-01-04 05:30,4,549,549,549,549,4
20100301|2010-01-04 06:00,4,549,549.5,548.75,549.5,11
20100301|2010-01-04 06:30,4,549,549.5,548.25,549.5,26
20100301|2010-01-04 07:00,4,549.5,552,549.5,552,188
20100301|2010-01-04 09:30,4,548,553.5,548,552.25,2118
20100301|2010-01-04 10:00,4,552.5,554.25,551,551.75,1209
20100301|2010-01-04 10:30,4,552,552.75,549,551,510
20100301|2010-01-04 11:00,4,551,552.5,550,550.25,357
20100301|2010-01-04 11:30,4,550.25,550.5,548.25,549.75,420
20100301|2010-01-04 12:00,4,549.75,553,549.75,552,383
20100301|2010-01-04 12:30,4,552.5,553,547.75,548,575
20100301|2010-01-04 13:00,4,548.25,551,547.25,550.5,1069
20100301|2010-01-04 18:00,5,550,552,550,551.75,121
20100301|2010-01-04 18:30,5,551.75,552.25,551.25,551.25,29
20100301|2010-01-04 19:00,5,551.75,552,551.75,552,2
20100301|2010-01-04 19:30,5,552,552,552,552,4
20100301|2010-01-04 20:00,5,552.5,552.5,552.5,552.5,1
20100301|2010-01-04 20:30,5,552.75,553,552.75,553,15
20100301|2010-01-04 21:00,5,552.5,552.5,552.5,552.5,10
20100301|2010-01-04 21:30,5,553,553,553,553,3
20100301|2010-01-04 22:00,5,553,553,553,553,7
20100301|2010-01-04 22:30,5,551.5,551.5,551.5,551.5,1
20100301|2010-01-04 23:00,5,551.5,551.5,550.25,550.25,29
20100301|2010-01-04 23:30,5,552,552,552,552,4
20100301|2010-01-05 00:30,5,551,551,550,550,34
20100301|2010-01-05 02:00,5,550.5,551.25,550.5,551.25,11
20100301|2010-01-05 02:30,5,549.25,550.5,549.25,549.25,20
20100301|2010-01-05 03:00,5,551,551,551,551,3
20100301|2010-01-05 04:00,5,551,551,551,551,20
20100301|2010-01-05 04:30,5,551,551,550.75,550.75,26
20100301|2010-01-05 05:00,5,550.75,550.75,549.5,550.75,12
20100301|2010-01-05 05:30,5,550.25,550.25,550,550,26
20100301|2010-01-05 06:00,5,550,551.5,550,551.5,28
20100301|2010-01-05 06:30,5,551.5,551.5,550.75,550.75,15
20100301|2010-01-05 07:00,5,550,550,549.75,549.75,10
20100301|2010-01-05 09:30,5,550.5,552,546.5,548.25,1516
20100301|2010-01-05 10:00,5,548.5,551.75,548.25,551.75,1032
20100301|2010-01-05 10:30,5,551.75,552.5,551,551.5,755
20100301|2010-01-05 11:00,5,551.5,553.25,551.5,553.25,405
20100301|2010-01-05 11:30,5,553,553.5,551.5,552.25,147
20100301|2010-01-05 12:00,5,551.75,551.75,548.25,548.5,141
20100301|2010-01-05 12:30,5,548.5,549,546.5,548,503
20100301|2010-01-05 13:00,5,548,548.75,544.25,544.25,507
20100301|2010-01-05 18:00,6,545.75,546,544.5,546,40
20100301|2010-01-05 18:30,6,546.25,546.25,545.75,545.75,39
20100301|2010-01-05 19:00,6,545.75,546.25,545.75,546.25,17
20100301|2010-01-05 19:30,6,546.25,546.5,546,546.5,7
20100301|2010-01-05 20:00,6,546.75,547,546.75,547,22
20100301|2010-01-05 20:30,6,547,549.5,547,549.5,29
20100301|2010-01-05 21:00,6,549.75,549.75,549.75,549.75,9
20100301|2010-01-05 22:00,6,549.75,550,549.75,550,28
20100301|2010-01-05 22:30,6,549.25,550,549.25,550,5
20100301|2010-01-06 00:00,6,549.75,549.75,549.75,549.75,2
20100301|2010-01-06 01:00,6,548.75,548.75,548.5,548.5,3
20100301|2010-01-06 01:30,6,548.5,548.5,548,548,3
20100301|2010-01-06 02:30,6,549.25,549.25,549.25,549.25,1
20100301|2010-01-06 03:00,6,549,549,549,549,1
20100301|2010-01-06 04:00,6,549.25,549.25,549.25,549.25,1
20100301|2010-01-06 04:30,6,549,549,549,549,4
20100301|2010-01-06 06:00,6,547.75,547.75,547.5,547.5,18
20100301|2010-01-06 06:30,6,547,547,547,547,1
20100301|2010-01-06 07:00,6,547,547,546.75,546.75,19
20100301|2010-01-06 09:30,6,549,549.25,544,545.75,897
20100301|2010-01-06 10:00,6,546,553,545,552,951
20100301|2010-01-06 10:30,6,552,557.25,551,552,995
20100301|2010-01-06 11:00,6,552,554.25,551.75,554.25,242
20100301|2010-01-06 11:30,6,554.5,557.25,553.25,553.75,343
20100301|2010-01-06 12:00,6,553.5,555,551.25,554.5,245
20100301|2010-01-06 12:30,6,554.5,560.25,554.5,559.25,947
20100301|2010-01-06 13:00,6,559,560.25,558.5,560,830
20100301|2010-01-06 18:00,7,559.5,559.75,559.25,559.75,108
20100301|2010-01-06 18:30,7,559.5,560.25,559.5,560.25,73
20100301|2010-01-06 19:00,7,560.25,560.25,560.25,560.25,2
20100301|2010-01-06 20:00,7,559.5,559.5,558.25,558.25,18
20100301|2010-01-06 20:30,7,555.75,555.75,554.5,554.5,42
20100301|2010-01-06 21:00,7,557,557,555,555.5,21
20100301|2010-01-06 21:30,7,554.5,555.75,554.5,555.75,27
20100301|2010-01-06 22:30,7,555.5,555.5,555.5,555.5,12
20100301|2010-01-06 23:00,7,554.5,554.5,554,554,13
20100301|2010-01-06 23:30,7,554,554,552,552,12
20100301|2010-01-07 00:00,7,552.5,552.5,551.25,551.25,4
20100301|2010-01-07 00:30,7,550.75,550.75,550.75,550.75,1
20100301|2010-01-07 01:00,7,552.5,552.5,552.5,552.5,5
20100301|2010-01-07 01:30,7,552.5,552.5,552.5,552.5,1
20100301|2010-01-07 02:00,7,553.75,553.75,553.5,553.5,5
20100301|2010-01-07 02:30,7,553.5,553.5,552.25,553,21
20100301|2010-01-07 03:00,7,553,553.25,552.25,552.25,14
20100301|2010-01-07 03:30,7,554.5,554.5,554,554,17
20100301|2010-01-07 04:00,7,553.75,553.75,553.75,553.75,2
20100301|2010-01-07 04:30,7,553.75,554.75,553.75,554.75,16
20100301|2010-01-07 05:00,7,554.75,554.75,554,554,36
20100301|2010-01-07 05:30,7,556,556,556,556,4
20100301|2010-01-07 06:00,7,556,556,556,556,9
20100301|2010-01-07 06:30,7,555.75,556,555.5,555.5,9
20100301|2010-01-07 07:00,7,555.25,555.25,554,555,7
20100301|2010-01-07 09:30,7,555,556.5,552.5,553.75,1102
20100301|2010-01-07 10:00,7,553.25,555.75,553,553.5,491
20100301|2010-01-07 10:30,7,553.5,554,549.75,551,500
20100301|2010-01-07 11:00,7,551.5,551.75,549.25,551,299
20100301|2010-01-07 11:30,7,550.5,555,550.5,554.25,214
20100301|2010-01-07 12:00,7,553.75,558,553.25,557,319
20100301|2010-01-07 12:30,7,557,558.5,554,554.75,329
20100301|2010-01-07 13:00,7,555.75,555.75,548.75,549,827
20100301|2010-01-07 18:00,8,550.25,550.25,548,548.25,37
20100301|2010-01-07 18:30,8,548,548,548,548,1
20100301|2010-01-07 20:30,8,547.75,547.75,540.75,541.75,233
20100301|2010-01-07 21:00,8,543.25,544,542.75,542.75,13
20100301|2010-01-07 21:30,8,543,543,542.25,543,31
20100301|2010-01-07 22:30,8,543.25,543.25,543.25,543.25,2
20100301|2010-01-07 23:00,8,543.5,544,543.5,544,11
20100301|2010-01-07 23:30,8,543.25,543.5,543.25,543.5,2
20100301|2010-01-08 00:00,8,543.75,543.75,543.75,543.75,1
20100301|2010-01-08 01:00,8,544.75,544.75,544.75,544.75,1
20100301|2010-01-08 01:30,8,545.5,548.5,545.5,548.5,27
20100301|2010-01-08 02:00,8,548,550,548,548.5,23
20100301|2010-01-08 03:00,8,550.5,550.5,550.5,550.5,6
20100301|2010-01-08 03:30,8,550.5,550.5,550.5,550.5,6
20100301|2010-01-08 04:00,8,550.25,550.25,550.25,550.25,15
20100301|2010-01-08 04:30,8,549.75,549.75,548,548,36
20100301|2010-01-08 05:00,8,548.5,548.5,548.5,548.5,5
20100301|2010-01-08 05:30,8,549,549,549,549,4
20100301|2010-01-08 06:00,8,549.25,550.75,549.25,550.75,23
20100301|2010-01-08 06:30,8,549.75,549.75,549,549,32
20100301|2010-01-08 07:00,8,548.75,550,548.5,550,39
20100301|2010-01-08 09:30,8,550,552.5,548,551.25,1194
20100301|2010-01-08 10:00,8,551.25,553.75,550.25,551.25,325
20100301|2010-01-08 10:30,8,551,553.75,548,553,656
20100301|2010-01-08 11:00,8,553,554.75,551.5,553,454
20100301|2010-01-08 11:30,8,552.75,555,552.75,553.75,339
20100301|2010-01-08 12:00,8,553.25,556,553,555.75,335
20100301|2010-01-08 12:30,8,556,561,555.5,557.5,880
20100301|2010-01-08 13:00,8,557.25,562,557.25,560.5,951
20100301|2010-01-10 18:00,11,560,564,558,564,417
20100301|2010-01-10 18:30,11,564,564,563.5,563.5,21
20100301|2010-01-10 19:00,11,563.5,564,563.5,564,23
20100301|2010-01-10 19:30,11,564,564.75,564,564.5,46
20100301|2010-01-10 20:00,11,564.5,564.5,564.5,564.5,35
20100301|2010-01-10 21:30,11,564.75,565,564.75,565,13
20100301|2010-01-10 22:00,11,565,565,565,565,2
20100301|2010-01-10 22:30,11,563.75,564,563.5,564,16
20100301|2010-01-10 23:00,11,563.5,563.5,563.5,563.5,1
20100301|2010-01-10 23:30,11,563,563,563,563,1
20100301|2010-01-11 02:00,11,563.5,563.5,563.5,563.5,2
20100301|2010-01-11 03:30,11,563.25,563.25,563.25,563.25,3
20100301|2010-01-11 05:00,11,564,564,563.5,563.5,3
20100301|2010-01-11 05:30,11,563.5,563.5,563.5,563.5,11
20100301|2010-01-11 06:00,11,563.5,563.75,563.5,563.75,4
20100301|2010-01-11 06:30,11,564,564,564,564,7
20100301|2010-01-11 07:00,11,563.75,564.25,563.75,564.25,21
20100301|2010-01-11 09:30,11,562.5,563.75,559.25,559.25,1178
20100301|2010-01-11 10:00,11,559.75,560.75,556.5,557.75,514
20100301|2010-01-11 10:30,11,558.25,560,557.5,558.75,333
20100301|2010-01-11 11:00,11,559,563.25,559,562.75,319
20100301|2010-01-11 11:30,11,563,565,562.75,563.75,415
20100301|2010-01-11 12:00,11,563.5,563.75,561,561,244
20100301|2010-01-11 12:30,11,561.5,566.25,561.25,565,649
20100301|2010-01-11 13:00,11,565,566.25,561,565.5,1124
20100301|2010-01-11 18:00,12,563,563,561.25,561.25,68
20100301|2010-01-11 19:00,12,561,562.25,561,562,41
20100301|2010-01-11 19:30,12,561.5,561.5,561,561,6
20100301|2010-01-11 20:00,12,561.75,562,561,561,12
20100301|2010-01-11 20:30,12,561,561,560.5,560.5,8
20100301|2010-01-11 21:00,12,560.5,561,560.5,560.5,17
20100301|2010-01-11 21:30,12,561,561,561,561,1
20100301|2010-01-11 22:00,12,561.25,562,561.25,562,14
20100301|2010-01-11 22:30,12,562,562,562,562,2
20100301|2010-01-11 23:00,12,560.75,560.75,560.75,560.75,27
20100301|2010-01-11 23:30,12,560.75,560.75,560.25,560.25,8
20100301|2010-01-12 00:00,12,560,560,560,560,7
20100301|2010-01-12 00:30,12,560.5,560.5,560.5,560.5,1
20100301|2010-01-12 01:00,12,560.25,560.5,560,560.5,15
20100301|2010-01-12 01:30,12,560.5,560.5,560,560,8
20100301|2010-01-12 02:00,12,560,560,560,560,2
20100301|2010-01-12 02:30,12,560,560,560,560,2
20100301|2010-01-12 03:00,12,560,560,559.25,559.25,50
20100301|2010-01-12 04:30,12,559.25,559.25,559.25,559.25,2
20100301|2010-01-12 05:00,12,559.25,559.25,558,558,22
20100301|2010-01-12 05:30,12,557.75,557.75,557.5,557.5,7
20100301|2010-01-12 06:00,12,558.75,558.75,558.75,558.75,11
20100301|2010-01-12 06:30,12,558.5,558.5,557.75,558,25
20100301|2010-01-12 07:00,12,558,558.5,557.5,557.5,24
20100301|2010-01-12 09:30,12,551,551,524,533.25,4895
20100301|2010-01-12 10:00,12,533.5,535.75,532.25,535.5,784
20100301|2010-01-12 10:30,12,535,535,532.5,532.5,405
20100301|2010-01-12 11:00,12,532.5,532.75,530,530.5,622
20100301|2010-01-12 11:30,12,530.25,530.5,518.25,519,1583
20100301|2010-01-12 12:00,12,519.25,521.25,518,520,515
20100301|2010-01-12 12:30,12,520,525,519.75,523.75,694
20100301|2010-01-12 13:00,12,524,536.25,523.5,534,1237
20100301|2010-01-12 18:00,13,532.25,534,531,531.5,105
20100301|2010-01-12 18:30,13,530.75,531,528.75,529,36
20100301|2010-01-12 19:00,13,529,529,529,529,2
20100301|2010-01-12 19:30,13,530.5,531,530.5,531,4
20100301|2010-01-12 20:00,13,531.25,532.75,531.25,532,6
20100301|2010-01-12 20:30,13,531.75,531.75,530,531,30
20100301|2010-01-12 21:00,13,531,531,531,531,6
20100301|2010-01-12 22:00,13,531,531.25,531,531.25,30
20100301|2010-01-12 22:30,13,531,531,530.75,530.75,12
20100301|2010-01-12 23:00,13,531.25,531.75,531.25,531.75,15
20100301|2010-01-12 23:30,13,533.75,534,533.75,534,15
20100301|2010-01-13 00:30,13,533.5,533.5,533.5,533.5,10
20100301|2010-01-13 01:00,13,531.75,531.75,531.75,531.75,27
20100301|2010-01-13 01:30,13,531.75,531.75,529.75,530,71
20100301|2010-01-13 02:00,13,530.75,530.75,530.75,530.75,3
20100301|2010-01-13 02:30,13,529.75,529.75,528.5,528.5,106
20100301|2010-01-13 03:00,13,528.5,528.5,528,528.25,38
20100301|2010-01-13 03:30,13,528.25,528.25,528.25,528.25,14
20100301|2010-01-13 04:30,13,527.75,527.75,527,527,47
20100301|2010-01-13 05:00,13,526.25,526.25,526.25,526.25,12
20100301|2010-01-13 05:30,13,526.25,526.25,525.5,525.75,33
20100301|2010-01-13 06:00,13,526.5,529.5,526.5,529.5,31
20100301|2010-01-13 06:30,13,529.75,530,529,530,87
20100301|2010-01-13 07:00,13,529.25,531.25,529.25,529.5,120
20100301|2010-01-13 09:30,13,530,530.75,520,527,2367
20100301|2010-01-13 10:00,13,526.5,530.25,524.25,528.5,528
20100301|2010-01-13 10:30,13,528.75,531.25,527.75,529,683
20100301|2010-01-13 11:00,13,529,531.25,529,530.25,481
20100301|2010-01-13 11:30,13,530,533.5,530,532,298
20100301|2010-01-13 12:00,13,532.5,532.75,525.5,527.75,337
20100301|2010-01-13 12:30,13,527.5,533.25,526.75,530.25,264
20100301|2010-01-13 13:00,13,530.5,537,530.5,534.75,906
20100301|2010-01-13 18:00,14,536,536.5,534.25,535,122
20100301|2010-01-13 18:30,14,533.5,533.5,532.5,532.5,143
20100301|2010-01-13 19:00,14,533.25,533.25,532.5,532.5,63
20100301|2010-01-13 19:30,14,532.75,533.75,532.5,533.75,4
20100301|2010-01-13 20:00,14,532.5,532.5,532.25,532.25,2
20100301|2010-01-13 20:30,14,532,532,530.25,530.25,16
20100301|2010-01-13 21:00,14,530.75,530.75,530.75,530.75,4
20100301|2010-01-13 21:30,14,530.25,530.75,530.25,530.75,8
20100301|2010-01-13 22:00,14,530.25,530.75,530.25,530.75,15
20100301|2010-01-13 22:30,14,530.75,532.5,530.75,532.5,16
20100301|2010-01-13 23:00,14,532,532.5,532,532.5,8
20100301|2010-01-14 01:00,14,531,531,529,529.5,31
20100301|2010-01-14 01:30,14,528.75,530.5,527.75,530.5,56
20100301|2010-01-14 04:00,14,532.5,532.5,532.5,532.5,15
20100301|2010-01-14 04:30,14,533,534.5,533,533.75,47
20100301|2010-01-14 05:00,14,533.75,533.75,533.75,533.75,6
20100301|2010-01-14 05:30,14,533.75,535.25,532.75,535.25,55
20100301|2010-01-14 06:00,14,534,534,532.75,532.75,27
20100301|2010-01-14 06:30,14,532.75,533.25,532.75,533,21
20100301|2010-01-14 07:00,14,533.25,533.25,533.25,533.25,1
20100301|2010-01-14 09:30,14,533.5,533.5,527,528.5,1234
20100301|2010-01-14 10:00,14,528.25,530,527,529.5,563
20100301|2010-01-14 10:30,14,529.75,530.75,526.25,527,357
20100301|2010-01-14 11:00,14,527.25,527.25,525.25,525.75,250
20100301|2010-01-14 11:30,14,525.75,527,525.25,526.5,317
20100301|2010-01-14 12:00,14,526,528.75,526,528.25,120
20100301|2010-01-14 12:30,14,528.5,530,527,529,249
20100301|2010-01-14 13:00,14,529.75,531.5,525.25,526.5,740
20100301|2010-01-14 18:00,15,526,526,525.5,525.75,65
20100301|2010-01-14 18:30,15,525.5,525.5,525.5,525.5,4
20100301|2010-01-14 19:00,15,525.25,525.25,524,524,123
20100301|2010-01-14 19:30,15,524.75,525.25,524.75,525.25,2
20100301|2010-01-14 20:00,15,524.75,524.75,524.75,524.75,2
20100301|2010-01-14 20:30,15,523,523,523,523,31
20100301|2010-01-14 22:00,15,523.25,523.25,523.25,523.25,1
20100301|2010-01-14 22:30,15,523,523,523,523,1
20100301|2010-01-15 00:30,15,523,523,523,523,3
20100301|2010-01-15 01:30,15,524.25,524.5,524.25,524.5,2
20100301|2010-01-15 02:30,15,523.5,523.5,523.5,523.5,5
20100301|2010-01-15 03:00,15,523.75,523.75,523.75,523.75,8
20100301|2010-01-15 03:30,15,523.75,523.75,523.75,523.75,17
20100301|2010-01-15 04:00,15,523.75,523.75,523.25,523.25,9
20100301|2010-01-15 04:30,15,523.5,523.5,523.5,523.5,1
20100301|2010-01-15 05:00,15,523.25,523.25,522.5,522.5,36
20100301|2010-01-15 05:30,15,522.75,523,522.75,523,9
20100301|2010-01-15 06:00,15,523,523,523,523,20
20100301|2010-01-15 06:30,15,523,523.5,522.75,523.5,105
20100301|2010-01-15 07:00,15,523.5,524.5,523,523,53
20100301|2010-01-15 09:30,15,523,523.5,520,520.5,961
20100301|2010-01-15 10:00,15,520.75,521.25,517,517.5,677
20100301|2010-01-15 10:30,15,517.25,518,513.75,513.75,740
20100301|2010-01-15 11:00,15,514,514.75,513.5,514,540
20100301|2010-01-15 11:30,15,514.25,515.25,514,514.75,279
20100301|2010-01-15 12:00,15,514.5,516,514.5,514.75,176
20100301|2010-01-15 12:30,15,514.75,515.75,513.5,515.5,514
20100301|2010-01-15 13:00,15,515.5,517,511.75,512.25,1189
20100301|2010-01-18 18:00,19,511.75,514.5,511.75,513.5,92
20100301|2010-01-18 18:30,19,513.5,515,513.5,514.75,43
20100301|2010-01-18 19:00,19,515,515.5,515,515.5,15
20100301|2010-01-18 19:30,19,515.5,516,515.5,516,18
20100301|2010-01-18 20:00,19,516.25,516.25,515.75,516,34
20100301|2010-01-18 20:30,19,516,517.5,516,516.75,109
20100301|2010-01-18 21:00,19,515.75,515.75,514.5,514.5,20
20100301|2010-01-18 21:30,19,513.5,513.5,513.25,513.25,2
20100301|2010-01-18 22:00,19,513.75,513.75,513.5,513.5,7
20100301|2010-01-18 22:30,19,514,514,514,514,1
20100301|2010-01-19 00:30,19,513.25,513.25,512.5,512.5,19
20100301|2010-01-19 01:30,19,514,515,514,515,44
20100301|2010-01-19 02:00,19,515,516.25,514.25,516.25,28
20100301|2010-01-19 03:00,19,515.5,515.5,515.5,515.5,2
20100301|2010-01-19 03:30,19,515.5,515.5,510,510.75,246
20100301|2010-01-19 04:00,19,510,510,510,510,128
20100301|2010-01-19 04:30,19,510,510.25,509.75,510,6
20100301|2010-01-19 05:00,19,509.75,509.75,508.75,508.75,60
20100301|2010-01-19 05:30,19,508.25,508.5,507.5,507.5,80
20100301|2010-01-19 06:00,19,507.5,507.5,505.75,505.75,157
20100301|2010-01-19 06:30,19,506,506,503.75,504.75,131
20100301|2010-01-19 07:00,19,504.5,504.5,503.75,503.75,17
20100301|2010-01-19 09:30,19,504.75,504.75,501.5,503.75,2047
20100301|2010-01-19 10:00,19,503.75,506.25,503.75,504.5,343
20100301|2010-01-19 10:30,19,504.75,505.5,504,504.25,313
20100301|2010-01-19 11:00,19,504.5,505.25,504,504.25,465
20100301|2010-01-19 11:30,19,504,506.25,503.5,505.75,749
20100301|2010-01-19 12:00,19,506,508,505,507.25,279
20100301|2010-01-19 12:30,19,507,507.25,504.75,505.25,625
20100301|2010-01-19 13:00,19,505.25,506.5,503.75,504,798
20100301|2010-01-19 18:00,20,505,505.75,505,505.5,93
20100301|2010-01-19 18:30,20,505.5,505.5,505.25,505.25,29
20100301|2010-01-19 19:00,20,505.25,505.25,504.75,504.75,16
20100301|2010-01-19 19:30,20,504.75,504.75,504,504,14
20100301|2010-01-19 20:00,20,504,504,501.75,501.75,100
20100301|2010-01-19 20:30,20,502,502,502,502,1
20100301|2010-01-19 21:00,20,501.75,502,501.75,502,12
20100301|2010-01-19 21:30,20,502,502,501.75,502,10
20100301|2010-01-19 22:00,20,502,502.25,502,502,5
20100301|2010-01-19 22:30,20,502.25,502.25,502.25,502.25,5
20100301|2010-01-19 23:00,20,502,502,501.5,501.5,39
20100301|2010-01-19 23:30,20,501.5,501.5,501.5,501.5,24
20100301|2010-01-20 00:00,20,501.5,501.5,501.5,501.5,25
20100301|2010-01-20 00:30,20,501.5,501.5,501.5,501.5,1
20100301|2010-01-20 01:00,20,501.5,501.5,501.5,501.5,25
20100301|2010-01-20 01:30,20,501.5,501.5,499.75,499.75,215
20100301|2010-01-20 02:00,20,500,500.25,499.25,500.25,8
20100301|2010-01-20 02:30,20,500.75,500.75,500,500.25,16
20100301|2010-01-20 03:00,20,500.25,500.5,499.25,500.5,35
20100301|2010-01-20 03:30,20,500.25,500.25,500.25,500.25,2
20100301|2010-01-20 04:00,20,499,499,499,499,9
20100301|2010-01-20 04:30,20,500,500.75,500,500.25,49
20100301|2010-01-20 05:00,20,500.25,500.25,500.25,500.25,48
20100301|2010-01-20 05:30,20,500,500,498.25,498.25,25
20100301|2010-01-20 06:00,20,499,499,499,499,1
20100301|2010-01-20 06:30,20,499,499,498.25,498.25,46
20100301|2010-01-20 07:00,20,498,499,497.75,499,64
20100301|2010-01-20 09:30,20,498,498.25,492.75,494,3161
20100301|2010-01-20 10:00,20,494.25,496.25,494,495.75,1159
20100301|2010-01-20 10:30,20,495.75,497.5,495.25,495.5,675
20100301|2010-01-20 11:00,20,495.75,496,494.75,495.5,328
20100301|2010-01-20 11:30,20,496,498.5,496,497.25,866
20100301|2010-01-20 12:00,20,497,501,497,499.25,675
20100301|2010-01-20 12:30,20,499.25,499.5,497.75,498.25,489
20100301|2010-01-20 13:00,20,498.5,504.75,498.5,504.5,868
20100301|2010-01-20 18:00,21,504.25,505,503,503,293
20100301|2010-01-20 18:30,21,502.75,502.75,502.5,502.5,2
20100301|2010-01-20 19:00,21,502.75,502.75,502.75,502.75,1
20100301|2010-01-20 19:30,21,502.75,502.75,502.75,502.75,36
20100301|2010-01-20 20:00,21,502,502.5,501.5,501.5,29
20100301|2010-01-20 20:30,21,501.5,501.5,501.5,501.5,30
20100301|2010-01-20 21:00,21,501,501,500.25,500.25,33
20100301|2010-01-20 21:30,21,501,501,501,501,34
20100301|2010-01-20 22:30,21,501.25,501.25,501.25,501.25,4
20100301|2010-01-20 23:30,21,501.75,501.75,501.75,501.75,18
20100301|2010-01-21 00:30,21,501.75,502.25,501.25,502.25,18
20100301|2010-01-21 01:00,21,503,503,503,503,6
20100301|2010-01-21 03:00,21,501.25,501.25,499,499,90
20100301|2010-01-21 04:00,21,500.25,500.75,500.25,500.5,41
20100301|2010-01-21 04:30,21,500.75,500.75,500.75,500.75,1
20100301|2010-01-21 05:30,21,500.75,500.75,500.75,500.75,6
20100301|2010-01-21 06:00,21,501,501,501,501,27
20100301|2010-01-21 06:30,21,501,502,501,502,25
20100301|2010-01-21 07:00,21,502,502.75,501.75,502.75,131
20100301|2010-01-21 09:30,21,500,504.5,499,501.75,1687
20100301|2010-01-21 10:00,21,502,502,499.25,500,1023
20100301|2010-01-21 10:30,21,500.5,504.25,499.25,504.25,687
20100301|2010-01-21 11:00,21,504.75,505,503.25,503.25,461
20100301|2010-01-21 11:30,21,503,503,500.25,500.5,359
20100301|2010-01-21 12:00,21,500.5,502.25,500,501.5,369
20100301|2010-01-21 12:30,21,501.5,503.25,500.25,502,569
20100301|2010-01-21 13:00,21,502,504.25,500.75,504,726
20100301|2010-01-21 18:00,22,504.5,504.5,501.5,501.5,53
20100301|2010-01-21 18:30,22,501.75,501.75,501.5,501.5,15
20100301|2010-01-21 19:30,22,500.5,500.5,499,499,120
20100301|2010-01-21 20:00,22,498.75,498.75,498.5,498.75,10
20100301|2010-01-21 20:30,22,498.75,498.75,498.75,498.75,13
20100301|2010-01-21 21:00,22,498.25,498.25,496.75,497.5,30
20100301|2010-01-21 21:30,22,496.75,497,496.5,496.5,8
20100301|2010-01-21 22:00,22,496.25,496.25,496.25,496.25,13
20100301|2010-01-21 23:30,22,496,496,496,496,3
20100301|2010-01-22 00:00,22,496,497,496,497,26
20100301|2010-01-22 00:30,22,496.75,498.75,496.75,498.75,34
20100301|2010-01-22 01:30,22,498.5,498.5,498.5,498.5,2
20100301|2010-01-22 02:00,22,498.5,499,498.5,499,38
20100301|2010-01-22 03:00,22,498.5,498.5,498,498,2
20100301|2010-01-22 03:30,22,499.5,499.5,499.5,499.5,34
20100301|2010-01-22 04:00,22,499.75,499.75,499,499,32
20100301|2010-01-22 05:00,22,500,500,500,500,2
20100301|2010-01-22 05:30,22,499.5,499.5,498.75,498.75,6
20100301|2010-01-22 06:00,22,499.5,499.75,499.5,499.75,11
20100301|2010-01-22 06:30,22,499.25,499.25,499,499.25,13
20100301|2010-01-22 07:00,22,498.75,498.75,498.5,498.5,19
20100301|2010-01-22 09:30,22,500,505.5,498,503.5,1670
20100301|2010-01-22 10:00,22,504.25,504.5,502.25,503.75,346
20100301|2010-01-22 10:30,22,504,505,501.25,502.25,447
20100301|2010-01-22 11:00,22,503,503,501.5,502.5,242
20100301|2010-01-22 11:30,22,502.25,504.25,502,503.5,297
20100301|2010-01-22 12:00,22,503.5,504.25,503,503,133
20100301|2010-01-22 12:30,22,503,504.5,501.75,502.5,339
20100301|2010-01-22 13:00,22,502.25,502.5,500,501.5,260
20100301|2010-01-24 18:00,25,502.75,503.75,501.75,502,78
20100301|2010-01-24 18:30,25,502,502,501.75,501.75,23
20100301|2010-01-24 19:00,25,502.25,502.5,502.25,502.25,3
20100301|2010-01-24 19:30,25,503,503,503,503,1
20100301|2010-01-24 20:00,25,504,504,503.5,503.5,3
20100301|2010-01-24 20:30,25,504,504,503,504,26
20100301|2010-01-24 22:00,25,503,503,503,503,1
20100301|2010-01-24 22:30,25,503,503,503,503,5
20100301|2010-01-25 00:30,25,504,504,503,503,3
20100301|2010-01-25 02:00,25,503.25,503.25,503,503,17
20100301|2010-01-25 03:30,25,504,504,504,504,4
20100301|2010-01-25 04:00,25,504,504,504,504,4
20100301|2010-01-25 04:30,25,504,504,503.5,503.5,25
20100301|2010-01-25 05:30,25,504,504,504,504,27
20100301|2010-01-25 06:00,25,504,504,504,504,2
20100301|2010-01-25 07:00,25,503,503.5,501.5,503.5,60
20100301|2010-01-25 09:30,25,504.25,506.25,503,505.5,1415
20100301|2010-01-25 10:00,25,505.25,505.5,502,502.75,490
20100301|2010-01-25 10:30,25,502.5,506,501,505.5,563
20100301|2010-01-25 11:00,25,505.75,507,505,505,259
20100301|2010-01-25 11:30,25,505.75,506.25,505,506,78
20100301|2010-01-25 12:00,25,505.75,506.25,504.25,504.5,210
20100301|2010-01-25 12:30,25,504.75,505.75,503,504,352
20100301|2010-01-25 13:00,25,503.5,504,500.5,500.5,465
20100301|2010-01-25 18:00,26,500.25,501,500.25,501,87
20100301|2010-01-25 18:30,26,501.25,501.5,501.25,501.5,29
20100301|2010-01-25 19:00,26,502.25,502.25,502.25,502.25,19
20100301|2010-01-25 19:30,26,502.75,503.5,502.75,503.5,6
20100301|2010-01-25 20:00,26,503,503,503,503,34
20100301|2010-01-25 20:30,26,503,503,502.5,502.5,7
20100301|2010-01-25 21:30,26,502.75,502.75,502.5,502.5,57
20100301|2010-01-25 22:00,26,502.5,502.5,501.5,501.5,39
20100301|2010-01-25 22:30,26,501.5,501.5,501.5,501.5,5
20100301|2010-01-25 23:00,26,501.25,501.25,501.25,501.25,1
20100301|2010-01-26 00:30,26,500.5,500.5,500.5,500.5,5
20100301|2010-01-26 01:00,26,500.5,500.5,500.5,500.5,1
20100301|2010-01-26 02:00,26,500,500,499.5,499.5,41
20100301|2010-01-26 02:30,26,499.5,499.5,498.75,498.75,26
20100301|2010-01-26 03:00,26,498.75,498.75,498.75,498.75,16
20100301|2010-01-26 03:30,26,499.25,499.25,499.25,499.25,1
20100301|2010-01-26 04:00,26,499,499,498.75,498.75,7
20100301|2010-01-26 04:30,26,498.75,498.75,498.75,498.75,4
20100301|2010-01-26 05:30,26,499,499,498.75,498.75,14
20100301|2010-01-26 06:00,26,498.75,498.75,498,498,86
20100301|2010-01-26 06:30,26,498,498.5,497.75,498,58
20100301|2010-01-26 07:00,26,498,498,497.5,497.5,42
20100301|2010-01-26 09:30,26,497,502.5,496.75,500.75,1302
20100301|2010-01-26 10:00,26,500.75,502.5,497.25,497.75,516
20100301|2010-01-26 10:30,26,498.25,498.75,497,497.75,177
20100301|2010-01-26 11:00,26,497.5,498.25,496.75,497.75,250
20100301|2010-01-26 11:30,26,498.25,499,497,498.25,271
20100301|2010-01-26 12:00,26,498,499,497.75,498,217
20100301|2010-01-26 12:30,26,498,499.75,497.5,499.75,282
20100301|2010-01-26 13:00,26,499.5,500.75,497.25,497.25,427
20100301|2010-01-26 18:00,27,498,498,497.25,497.5,27
20100301|2010-01-26 18:30,27,497.75,498.5,497.75,498.5,7
20100301|2010-01-26 19:00,27,498.5,498.5,498.5,498.5,1
20100301|2010-01-26 19:30,27,498.5,498.5,498.5,498.5,19
20100301|2010-01-26 20:00,27,499,499,498.25,498.25,10
20100301|2010-01-26 20:30,27,498.25,498.25,498.25,498.25,1
20100301|2010-01-26 21:30,27,499.25,499.5,499.25,499.5,20
20100301|2010-01-26 22:30,27,498.75,498.75,498.75,498.75,1
20100301|2010-01-27 00:00,27,499.5,499.5,499.5,499.5,2
20100301|2010-01-27 01:00,27,499.25,499.25,499.25,499.25,3
20100301|2010-01-27 01:30,27,499.25,499.25,499.25,499.25,4
20100301|2010-01-27 02:00,27,498.25,498.25,498.25,498.25,15
20100301|2010-01-27 02:30,27,498.75,499,498,498,11
20100301|2010-01-27 03:00,27,497.75,497.75,497.75,497.75,5
20100301|2010-01-27 04:00,27,498.75,498.75,498.75,498.75,6
20100301|2010-01-27 05:30,27,498.75,498.75,498.75,498.75,1
20100301|2010-01-27 06:00,27,499.75,499.75,499.5,499.5,7
20100301|2010-01-27 06:30,27,499.5,499.5,499.5,499.5,1
20100301|2010-01-27 07:00,27,498.75,500,498.75,499.75,72
20100301|2010-01-27 09:30,27,499.5,499.5,493.5,494,3432
20100301|2010-01-27 10:00,27,494,496.5,494,495.5,701
20100301|2010-01-27 10:30,27,495.5,496.5,495,495.25,323
20100301|2010-01-27 11:00,27,495.5,495.5,494,494.25,383
20100301|2010-01-27 11:30,27,494,495.5,493.75,493.75,265
20100301|2010-01-27 12:00,27,494,495.25,492.75,493.25,625
20100301|2010-01-27 12:30,27,492.75,493.25,491,493.25,952
20100301|2010-01-27 13:00,27,493.25,493.25,490.25,492,576
20100301|2010-01-27 18:00,28,492.25,492.25,491.5,491.5,55
20100301|2010-01-27 18:30,28,491.5,493,491.5,493,21
20100301|2010-01-27 19:00,28,493.5,493.5,492,492,45
20100301|2010-01-27 20:00,28,491.75,492.75,491.75,492.75,4
20100301|2010-01-27 20:30,28,491.75,493,491.75,493,7
20100301|2010-01-27 21:00,28,493,493,493,493,1
20100301|2010-01-27 21:30,28,493.5,493.5,493.5,493.5,4
20100301|2010-01-27 22:00,28,493.5,493.5,493.5,493.5,1
20100301|2010-01-27 23:00,28,493.75,494,493.75,494,5
20100301|2010-01-27 23:30,28,493,493,492.5,492.5,5
20100301|2010-01-28 00:30,28,493.75,494,493.75,494,10
20100301|2010-01-28 01:30,28,493.25,493.25,493.25,493.25,5
20100301|2010-01-28 02:30,28,493.5,495.25,493.5,495.25,15
20100301|2010-01-28 03:00,28,494.5,494.5,494.5,494.5,1
20100301|2010-01-28 06:00,28,493.25,493.25,493.25,493.25,1
20100301|2010-01-28 06:30,28,494,494,493,493,6
20100301|2010-01-28 07:00,28,492.75,492.75,492.5,492.5,8
20100301|2010-01-28 09:30,28,492.25,495,491.75,492.5,1095
20100301|2010-01-28 10:00,28,492.75,494.75,492.5,494.25,394
20100301|2010-01-28 10:30,28,494.25,495,493.5,494.5,443
20100301|2010-01-28 11:00,28,494.5,494.75,492,492.5,283
20100301|2010-01-28 11:30,28,492.75,492.75,490,492,558
20100301|2010-01-28 12:00,28,492,493.75,491,493.5,271
20100301|2010-01-28 12:30,28,493.5,494.5,492.25,494,259
20100301|2010-01-28 13:00,28,494,496.5,493,494.75,1373
20100301|2010-01-28 18:00,29,494.75,495.25,494.5,495,94
20100301|2010-01-28 18:30,29,495.25,495.25,495.25,495.25,6
20100301|2010-01-28 19:00,29,494.75,495.25,494.75,495.25,3
20100301|2010-01-28 20:00,29,495.25,495.25,495.25,495.25,1
20100301|2010-01-28 20:30,29,495.5,495.5,495.5,495.5,1
20100301|2010-01-28 21:00,29,495.5,495.5,495.25,495.25,10
20100301|2010-01-28 22:00,29,495.5,495.5,495.25,495.25,8
20100301|2010-01-28 22:30,29,495.25,495.25,494.25,494.25,5
20100301|2010-01-28 23:00,29,493.25,493.25,493,493,34
20100301|2010-01-29 01:00,29,492.25,492.25,492.25,492.25,1
20100301|2010-01-29 01:30,29,492,492,491.75,491.75,15
20100301|2010-01-29 04:00,29,493.5,493.5,492.75,492.75,25
20100301|2010-01-29 05:00,29,492.5,493.75,492.5,493.75,25
20100301|2010-01-29 06:30,29,493.25,493.25,492.25,492.25,3
20100301|2010-01-29 07:00,29,491.75,492.25,491.75,492,16
20100301|2010-01-29 09:30,29,494.5,495.75,492.25,495,1272
20100301|2010-01-29 10:00,29,495,495.25,490,490.25,850
20100301|2010-01-29 10:30,29,490.5,490.75,488.25,488.25,743
20100301|2010-01-29 11:00,29,488.5,489.25,487,489.25,514
20100301|2010-01-29 11:30,29,489.5,490,488.5,489.75,310
20100301|2010-01-29 12:00,29,490,490,489,489.5,95
20100301|2010-01-29 12:30,29,489,489.5,485.5,486.5,519
20100301|2010-01-29 13:00,29,486.5,488.5,485,485.25,1174
20100301|2010-01-31 18:00,1,487.5,489.5,487.5,489.25,169
20100301|2010-01-31 18:30,1,489.25,489.25,489,489,11
20100301|2010-01-31 19:00,1,488.5,488.75,487.5,487.5,32
20100301|2010-01-31 19:30,1,487.75,487.75,487,487,3
20100301|2010-01-31 20:30,1,487,487,487,487,3
20100301|2010-01-31 21:00,1,486.5,486.5,486.5,486.5,1
20100301|2010-01-31 21:30,1,487.25,487.25,487.25,487.25,1
20100301|2010-01-31 22:30,1,486.75,487.5,486.25,487.5,11
20100301|2010-01-31 23:30,1,486.25,487.25,486.25,487.25,14
20100301|2010-02-01 00:00,1,487.5,487.5,487,487,11
20100301|2010-02-01 01:00,1,488.25,488.25,486,486.5,87
20100301|2010-02-01 01:30,1,486,488.25,484.75,485.25,74
20100301|2010-02-01 02:00,1,487.5,488.5,487.5,488.5,2
20100301|2010-02-01 04:00,1,489,489,488.75,488.75,3
20100301|2010-02-01 04:30,1,488.5,488.5,487.25,487.25,13
20100301|2010-02-01 05:30,1,488,488,488,488,1
20100301|2010-02-01 06:00,1,487.75,487.75,487.25,487.5,6
20100301|2010-02-01 06:30,1,487.25,487.5,487.25,487.5,4
20100301|2010-02-01 07:00,1,487.5,488,487.25,487.75,37
20100301|2010-02-01 09:30,1,486.5,493.75,483.5,492.25,2121
20100301|2010-02-01 10:00,1,492,493,491.5,492,526
20100301|2010-02-01 10:30,1,492,493,490.5,490.75,187
20100301|2010-02-01 11:00,1,491,491.25,487.5,488.25,368
20100301|2010-02-01 11:30,1,488,489,486.5,488,177
20100301|2010-02-01 12:00,1,488.5,489.75,488.25,489.75,280
20100301|2010-02-01 12:30,1,489.75,491.25,488.25,489.5,195
20100301|2010-02-01 13:00,1,489.5,489.5,486,487.5,1123
20100301|2010-02-01 18:00,2,486,487.75,486,487.5,85
20100301|2010-02-01 18:30,2,487.5,488.5,487.5,488.25,36
20100301|2010-02-01 19:00,2,488.25,488.75,487.25,487.25,19
20100301|2010-02-01 19:30,2,487.25,487.25,487.25,487.25,1
20100301|2010-02-01 20:00,2,487.75,488.75,487.75,488.75,2
20100301|2010-02-01 20:30,2,489,489,487.75,487.75,3
20100301|2010-02-01 21:00,2,488,488,488,488,1
20100301|2010-02-01 21:30,2,487.25,487.25,487.25,487.25,1
20100301|2010-02-02 01:30,2,487.75,487.75,487,487.25,13
20100301|2010-02-02 02:00,2,487.25,488.75,487.25,488.75,30
20100301|2010-02-02 03:00,2,489,489.75,489,489.75,27
20100301|2010-02-02 03:30,2,489.75,491,489,491,35
20100301|2010-02-02 04:00,2,492,494.25,492,494.25,87
20100301|2010-02-02 04:30,2,494,496.75,493.75,496.75,102
20100301|2010-02-02 05:00,2,496,496.75,496,496.25,5
20100301|2010-02-02 05:30,2,495.25,496,495.25,496,22
20100301|2010-02-02 06:00,2,496.25,496.25,495.5,495.5,9
20100301|2010-02-02 06:30,2,496,496,494.5,494.5,14
20100301|2010-02-02 07:00,2,495.75,495.75,494.5,495,32
20100301|2010-02-02 09:30,2,492.75,495.75,490.75,494.75,1116
20100301|2010-02-02 10:00,2,494.75,497.5,493.25,496.75,407
20100301|2010-02-02 10:30,2,496.75,500.5,496.5,499,696
20100301|2010-02-02 11:00,2,499.5,501,499,501,552
20100301|2010-02-02 11:30,2,500.5,501,498,498.25,203
20100301|2010-02-02 12:00,2,498,499.75,497.25,499.75,125
20100301|2010-02-02 12:30,2,499.25,503,499.25,502,362
20100301|2010-02-02 13:00,2,501.75,502.5,498,499,357
20100301|2010-02-02 18:00,3,499,501.25,498.5,501.25,90
20100301|2010-02-02 18:30,3,500.75,502,500.75,502,15
20100301|2010-02-02 19:00,3,501.5,501.5,501.25,501.25,49
20100301|2010-02-02 19:30,3,501.25,501.25,501.25,501.25,17
20100301|2010-02-02 20:00,3,500.5,500.5,500,500,4
20100301|2010-02-02 20:30,3,499.5,499.5,499.25,499.5,25
20100301|2010-02-02 21:00,3,499.75,499.75,499.5,499.75,3
20100301|2010-02-02 21:30,3,499.75,500,499.75,500,16
20100301|2010-02-02 22:00,3,499.5,500,499,499,4
20100301|2010-02-02 23:00,3,500,500,500,500,14
20100301|2010-02-02 23:30,3,500,500,500,500,15
20100301|2010-02-03 00:00,3,500,500,500,500,3
20100301|2010-02-03 01:30,3,500.25,501,500.25,500.5,34
20100301|2010-02-03 02:00,3,502.75,502.75,502.75,502.75,7
20100301|2010-02-03 03:00,3,502.75,503.75,502.75,503.75,147
20100301|2010-02-03 03:30,3,504,504,504,504,3
20100301|2010-02-03 05:00,3,503.5,503.5,502.75,502.75,18
20100301|2010-02-03 05:30,3,502.5,502.5,501.25,501.25,37
20100301|2010-02-03 06:00,3,501.25,501.25,501.25,501.25,16
20100301|2010-02-03 06:30,3,500.5,500.5,499.5,499.5,44
20100301|2010-02-03 07:00,3,499,499,497.5,497.5,10
20100301|2010-02-03 09:30,3,498,498,488.75,490.75,1923
20100301|2010-02-03 10:00,3,491,491.75,489,489.5,702
20100301|2010-02-03 10:30,3,489.75,490.5,486.25,486.75,1168
20100301|2010-02-03 11:00,3,486.75,487.5,486,486.5,495
20100301|2010-02-03 11:30,3,486.75,487.75,485.75,487,348
20100301|2010-02-03 12:00,3,486.75,488.25,485.75,486.75,481
20100301|2010-02-03 12:30,3,486.75,487.5,484,484,737
20100301|2010-02-03 13:00,3,484,484.75,482.5,484,894
20100301|2010-02-03 18:00,4,485.25,486.75,485,486.25,68
20100301|2010-02-03 19:00,4,484.75,484.75,484.75,484.75,4
20100301|2010-02-03 19:30,4,485.5,486.75,485.5,485.5,95
20100301|2010-02-03 20:00,4,485.5,485.5,485.5,485.5,3
20100301|2010-02-03 20:30,4,485.5,485.5,485.5,485.5,2
20100301|2010-02-03 21:00,4,486,486,486,486,70
20100301|2010-02-03 21:30,4,486.75,486.75,486.75,486.75,1
20100301|2010-02-03 22:00,4,485.5,485.5,485.5,485.5,1
20100301|2010-02-03 22:30,4,486.75,486.75,486.75,486.75,8
20100301|2010-02-03 23:00,4,487,488,487,488,83
20100301|2010-02-04 00:30,4,488,488,488,488,1
20100301|2010-02-04 02:00,4,487,487,487,487,3
20100301|2010-02-04 02:30,4,488.25,488.25,488.25,488.25,7
20100301|2010-02-04 03:00,4,487.5,487.5,486.75,486.75,5
20100301|2010-02-04 04:00,4,488.25,488.5,488.25,488.5,14
20100301|2010-02-04 04:30,4,487.75,487.75,487.75,487.75,5
20100301|2010-02-04 05:00,4,487.5,487.75,487.5,487.75,17
20100301|2010-02-04 05:30,4,487,487.25,487,487.25,55
20100301|2010-02-04 06:00,4,487.25,487.25,487,487,29
20100301|2010-02-04 06:30,4,487.25,487.25,486.5,486.5,10
20100301|2010-02-04 07:00,4,486.5,486.5,486.25,486.25,110
20100301|2010-02-04 09:30,4,482.5,485.5,480.25,484.5,2248
20100301|2010-02-04 10:00,4,484.5,489,484.5,486,1231
20100301|2010-02-04 10:30,4,485.75,488.5,485.5,488,732
20100301|2010-02-04 11:00,4,488,493,488,489,1106
20100301|2010-02-04 11:30,4,489,490,487.25,487.5,284
20100301|2010-02-04 12:00,4,487.5,488.25,487,487.5,276
20100301|2010-02-04 12:30,4,487.25,488,485.25,486.75,556
20100301|2010-02-04 13:00,4,486.5,489.25,486.25,488.75,499
20100301|2010-02-04 18:00,5,487.25,487.5,486.25,487.5,67
20100301|2010-02-04 18:30,5,487.5,487.5,487.5,487.5,10
20100301|2010-02-04 19:00,5,487.25,487.25,486.25,486.25,19
20100301|2010-02-04 19:30,5,486.25,486.25,486.25,486.25,1
20100301|2010-02-04 20:30,5,487.5,487.75,487.5,487.75,3
20100301|2010-02-04 21:00,5,486.75,486.75,486.75,486.75,1
20100301|2010-02-04 21:30,5,487,487,486.5,486.5,8
20100301|2010-02-04 23:00,5,487,487,487,487,2
20100301|2010-02-05 01:30,5,486.25,486.25,486.25,486.25,1
20100301|2010-02-05 02:00,5,486.25,486.25,486,486,12
20100301|2010-02-05 02:30,5,486.25,486.25,485.75,485.75,3
20100301|2010-02-05 03:00,5,485.75,485.75,485.75,485.75,4
20100301|2010-02-05 03:30,5,485.75,485.75,485.5,485.5,4
20100301|2010-02-05 04:00,5,485.75,485.75,485.5,485.5,35
20100301|2010-02-05 04:30,5,486,486,486,486,10
20100301|2010-02-05 05:00,5,486,486,486,486,1
20100301|2010-02-05 05:30,5,486.5,486.5,486,486.25,37
20100301|2010-02-05 06:00,5,486.25,486.25,486,486,31
20100301|2010-02-05 06:30,5,486,486.25,485.5,485.5,25
20100301|2010-02-05 07:00,5,485.25,485.25,485,485.25,26
20100301|2010-02-05 09:30,5,485,488.5,484.75,487.25,1344
20100301|2010-02-05 10:00,5,487.5,487.5,484.75,484.75,305
20100301|2010-02-05 10:30,5,484.75,484.75,482.25,483.75,838
20100301|2010-02-05 11:00,5,484,485.75,484,484.5,382
20100301|2010-02-05 11:30,5,484.5,484.5,482.25,482.5,565
20100301|2010-02-05 12:00,5,482.5,482.75,482,482.25,118
20100301|2010-02-05 12:30,5,482.25,482.5,480.25,481.25,638
20100301|2010-02-05 13:00,5,481.5,486.5,481.5,485.5,831
20100301|2010-02-07 18:00,8,489.75,491,488.25,490.25,93
20100301|2010-02-07 19:30,8,492,492,492,492,4
20100301|2010-02-07 21:30,8,491.5,491.5,491.5,491.5,2
20100301|2010-02-07 22:00,8,491.75,491.75,491.75,491.75,1
20100301|2010-02-07 22:30,8,491.75,491.75,491.5,491.75,4
20100301|2010-02-07 23:30,8,491.5,491.5,491.5,491.5,6
20100301|2010-02-08 00:00,8,491.5,491.5,491.5,491.5,7
20100301|2010-02-08 00:30,8,491.5,491.5,491.5,491.5,1
20100301|2010-02-08 01:00,8,491.5,492,491.5,492,4
20100301|2010-02-08 01:30,8,491.5,491.5,491.5,491.5,2
20100301|2010-02-08 02:30,8,491.5,491.5,491,491,5
20100301|2010-02-08 03:30,8,491.5,491.5,491.5,491.5,1
20100301|2010-02-08 04:00,8,490.25,490.25,489.25,489.25,23
20100301|2010-02-08 04:30,8,489,489.75,488.5,489.75,7
20100301|2010-02-08 05:00,8,489.25,489.25,489,489,5
20100301|2010-02-08 06:00,8,489.25,489.25,489.25,489.25,2
20100301|2010-02-08 06:30,8,488.75,488.75,488,488,5
20100301|2010-02-08 07:00,8,488.5,488.75,488.5,488.5,14
20100301|2010-02-08 09:30,8,489.75,496.75,489,496,2567
20100301|2010-02-08 10:00,8,496.25,497,494,496.25,712
20100301|2010-02-08 10:30,8,496.5,497.75,495.75,496.5,386
20100301|2010-02-08 11:00,8,496.5,497.25,493.25,493.5,391
20100301|2010-02-08 11:30,8,493.25,495,492.25,492.25,229
20100301|2010-02-08 12:00,8,492,494.75,491.75,494.25,319
20100301|2010-02-08 12:30,8,494.5,495.5,494.25,494.5,455
20100301|2010-02-08 13:00,8,494.5,497,494.25,496.5,763
20100301|2010-02-08 18:00,9,495.25,496.25,495.25,496.25,259
20100301|2010-02-08 18:30,9,496.5,496.75,496,496.75,5
20100301|2010-02-08 19:00,9,496,497,495.75,497,6
20100301|2010-02-08 20:00,9,497.75,498,497.75,498,32
20100301|2010-02-08 20:30,9,496.75,496.75,496.75,496.75,2
20100301|2010-02-08 21:00,9,496.25,496.25,495.25,495.25,7
20100301|2010-02-08 22:00,9,495.75,495.75,495.75,495.75,1
20100301|2010-02-08 23:00,9,495.25,495.25,495.25,495.25,1
20100301|2010-02-08 23:30,9,495.5,496,495.5,496,17
20100301|2010-02-09 00:00,9,496,496,495.5,495.5,9
20100301|2010-02-09 00:30,9,495.75,495.75,495.25,495.75,86
20100301|2010-02-09 01:00,9,496,496,496,496,31
20100301|2010-02-09 01:30,9,496.25,496.5,496.25,496.5,5
20100301|2010-02-09 02:00,9,496.25,496.25,496,496,24
20100301|2010-02-09 02:30,9,495.5,496,495.5,496,8
20100301|2010-02-09 03:00,9,496,496,496,496,9
20100301|2010-02-09 04:00,9,497.25,497.25,496.5,496.5,3
20100301|2010-02-09 04:30,9,496.5,496.5,496.5,496.5,4
20100301|2010-02-09 05:00,9,496,496,496,496,1
20100301|2010-02-09 05:30,9,496.5,496.5,495.75,495.75,29
20100301|2010-02-09 06:30,9,497,497.5,494.5,497,146
20100301|2010-02-09 07:00,9,496.5,497,495.25,496,69
20100301|2010-02-09 09:30,9,499.75,499.75,489,491.75,1659
20100301|2010-02-09 10:00,9,491.5,491.75,488,488.75,390
20100301|2010-02-09 10:30,9,489,493.25,488.75,491.75,122
20100301|2010-02-09 11:00,9,492.25,493,489.5,490,276
20100301|2010-02-09 11:30,9,490,490.75,488.25,490.25,193
20100301|2010-02-09 12:00,9,489.75,491,489.25,491,105
20100301|2010-02-09 12:30,9,491.25,492.25,490.25,492,361
20100301|2010-02-09 13:00,9,492,493.75,490.5,491.25,1290
20100301|2010-02-09 18:00,10,492.75,492.75,492.25,492.25,38
20100301|2010-02-09 18:30,10,492.25,492.5,492.25,492.5,10
20100301|2010-02-09 19:00,10,491.75,492.75,491.75,492.75,3
20100301|2010-02-09 19:30,10,493,493.75,492.75,493.75,33
20100301|2010-02-09 20:00,10,494,494,493.25,493.25,6
20100301|2010-02-09 20:30,10,493.75,494,493,493,20
20100301|2010-02-09 21:30,10,493,493,493,493,2
20100301|2010-02-09 23:00,10,492.75,492.75,492.75,492.75,2
20100301|2010-02-09 23:30,10,492.75,493,492.75,493,13
20100301|2010-02-10 01:30,10,492.5,492.5,492.5,492.5,3
20100301|2010-02-10 02:00,10,492.25,492.25,492.25,492.25,1
20100301|2010-02-10 02:30,10,492.25,492.25,492.25,492.25,1
20100301|2010-02-10 04:30,10,493.75,493.75,493.75,493.75,2
20100301|2010-02-10 05:00,10,493.5,494.5,493.5,494.5,80
20100301|2010-02-10 05:30,10,494.25,494.25,494.25,494.25,7
20100301|2010-02-10 06:00,10,493.5,493.5,493.5,493.5,15
20100301|2010-02-10 06:30,10,493.25,494,493.25,493.5,22
20100301|2010-02-10 07:00,10,493.25,493.25,493,493,32
20100301|2010-02-10 09:30,10,491.5,496,489.5,494,1881
20100301|2010-02-10 10:00,10,494.5,495.75,493.75,495,463
20100301|2010-02-10 10:30,10,494.75,499.25,494.5,499,801
20100301|2010-02-10 11:00,10,499,501.5,497,501.25,816
20100301|2010-02-10 11:30,10,501.75,513.5,501.25,504.5,1927
20100301|2010-02-10 12:00,10,504.5,505.75,502.75,503.5,381
20100301|2010-02-10 12:30,10,503.25,505.5,502.5,505,348
20100301|2010-02-10 13:00,10,505,506.25,502.75,506,299
20100301|2010-02-10 18:00,11,506,506.25,505.25,505.75,106
20100301|2010-02-10 18:30,11,506.25,507,505.5,507,75
20100301|2010-02-10 19:00,11,506.75,507.25,506.75,507.25,13
20100301|2010-02-10 20:00,11,507.5,508.75,507.5,508.75,20
20100301|2010-02-10 20:30,11,508,508,508,508,1
20100301|2010-02-10 21:00,11,507.25,507.25,507.25,507.25,1
20100301|2010-02-11 00:00,11,505.75,505.75,505.75,505.75,5
20100301|2010-02-11 00:30,11,505.25,505.25,505,505,5
20100301|2010-02-11 01:30,11,504,504,504,504,1
20100301|2010-02-11 02:00,11,504.5,505.75,504.5,505.75,36
20100301|2010-02-11 02:30,11,504,504,504,504,2
20100301|2010-02-11 03:00,11,504,504,503.5,503.5,9
20100301|2010-02-11 03:30,11,503,503,503,503,1
20100301|2010-02-11 04:30,11,503,503,503,503,25
20100301|2010-02-11 05:00,11,503,503,503,503,6
20100301|2010-02-11 05:30,11,503,503.25,503,503,30
20100301|2010-02-11 06:00,11,503.5,503.5,503.25,503.25,27
20100301|2010-02-11 06:30,11,503.25,503.5,503.25,503.5,15
20100301|2010-02-11 07:00,11,503.75,503.75,502.5,502.5,12
20100301|2010-02-11 09:30,11,502.5,504,497.25,499.75,1432
20100301|2010-02-11 10:00,11,500.25,500.75,497.75,499.25,578
20100301|2010-02-11 10:30,11,499.5,502.75,499.25,501.25,752
20100301|2010-02-11 11:00,11,501.5,503,499.75,500,441
20100301|2010-02-11 11:30,11,500,501.5,499.5,501.5,181
20100301|2010-02-11 12:00,11,501.25,502.25,501,501.75,123
20100301|2010-02-11 12:30,11,501.75,504.75,501,504.5,371
20100301|2010-02-11 13:00,11,504.5,509,500.25,500.25,460
20100301|2010-02-11 18:00,12,501,502,501,502,25
20100301|2010-02-11 18:30,12,501,501,500,500,4
20100301|2010-02-11 20:00,12,500,500,500,500,4
20100301|2010-02-12 00:30,12,500,500,500,500,7
20100301|2010-02-12 01:00,12,499.75,499.75,499.5,499.5,3
20100301|2010-02-12 01:30,12,499.25,499.25,498.25,498.5,16
20100301|2010-02-12 02:00,12,499.25,499.25,499.25,499.25,1
20100301|2010-02-12 03:00,12,498,498,498,498,6
20100301|2010-02-12 04:00,12,497.5,497.5,492.25,493.25,81
20100301|2010-02-12 04:30,12,493.25,493.25,493.25,493.25,3
20100301|2010-02-12 05:00,12,493.25,493.25,492.75,492.75,14
20100301|2010-02-12 05:30,12,492,492,492,492,7
20100301|2010-02-12 06:00,12,493,494,493,494,19
20100301|2010-02-12 07:00,12,493,493,492.75,492.75,3
20100301|2010-02-12 09:30,12,494,494.25,490.75,492.5,610
20100301|2010-02-12 10:00,12,492.25,494.5,491.25,493,335
20100301|2010-02-12 10:30,12,493,495.25,492.75,493.75,286
20100301|2010-02-12 11:00,12,493.75,496,493.75,495.75,223
20100301|2010-02-12 11:30,12,495.75,496.25,494,494.25,235
20100301|2010-02-12 12:00,12,494.5,495,493,493.25,251
20100301|2010-02-12 12:30,12,493.25,494.25,493,493.25,209
20100301|2010-02-12 13:00,12,493.5,495.25,492.75,494,498
20100301|2010-02-15 18:00,16,497.25,502.25,496,501.25,136
20100301|2010-02-15 18:30,16,501.25,501.25,500.5,501.25,13
20100301|2010-02-15 19:00,16,502,502,502,502,11
20100301|2010-02-15 19:30,16,501.5,501.5,501.5,501.5,4
20100301|2010-02-15 20:00,16,501.5,502.75,501,501.5,24
20100301|2010-02-15 20:30,16,502,502,502,502,7
20100301|2010-02-15 22:00,16,501,501,501,501,5
20100301|2010-02-15 23:00,16,502.75,502.75,502.75,502.75,1
20100301|2010-02-15 23:30,16,502.5,502.5,502.5,502.5,1
20100301|2010-02-16 00:00,16,503,503,502.5,502.5,22
20100301|2010-02-16 00:30,16,502.5,502.5,502.5,502.5,31
20100301|2010-02-16 02:00,16,503.25,504.25,503.25,504.25,2
20100301|2010-02-16 02:30,16,503.5,503.5,503.5,503.5,12
20100301|2010-02-16 03:30,16,502.75,502.75,502.75,502.75,4
20100301|2010-02-16 04:00,16,502.25,503.75,502.25,503.75,21
20100301|2010-02-16 04:30,16,502.75,502.75,502.5,502.5,7
20100301|2010-02-16 05:00,16,503,503,502.5,502.5,4
20100301|2010-02-16 06:00,16,501.75,502.25,501.75,502.25,12
20100301|2010-02-16 06:30,16,502.25,502.25,502,502.25,12
20100301|2010-02-16 07:00,16,502,502,502,502,26
20100301|2010-02-16 09:30,16,504.5,515.5,504.25,512,1943
20100301|2010-02-16 10:00,16,512,514,511.5,511.5,1037
20100301|2010-02-16 10:30,16,511.75,513.75,511,513,822
20100301|2010-02-16 11:00,16,513,515,512.5,514.75,797
20100301|2010-02-16 11:30,16,515,516.75,514.25,514.25,885
20100301|2010-02-16 12:00,16,514.25,514.5,512.25,513.25,607
20100301|2010-02-16 12:30,16,513.25,513.75,512.5,513.25,555
20100301|2010-02-16 13:00,16,513.25,514,512,512.25,640
20100301|2010-02-16 18:00,17,511.5,511.75,511,511,26
20100301|2010-02-16 18:30,17,512,512,512,512,1
20100301|2010-02-16 20:00,17,511.5,511.5,511.5,511.5,4
20100301|2010-02-16 20:30,17,511.5,511.75,511,511.75,7
20100301|2010-02-16 21:00,17,511.25,511.25,511.25,511.25,4
20100301|2010-02-17 00:30,17,511.25,511.25,511.25,511.25,46
20100301|2010-02-17 02:00,17,511,511,511,511,9
20100301|2010-02-17 03:30,17,510.5,510.5,510,510,6
20100301|2010-02-17 04:00,17,509.75,510,509,509,6
20100301|2010-02-17 04:30,17,509,509.25,509,509.25,14
20100301|2010-02-17 05:00,17,509,509.75,509,509,16
20100301|2010-02-17 05:30,17,509.25,509.25,509.25,509.25,5
20100301|2010-02-17 06:00,17,509.25,509.75,508.75,509.75,6
20100301|2010-02-17 06:30,17,509.5,509.75,509.5,509.75,49
20100301|2010-02-17 07:00,17,510,510.25,510,510,74
20100301|2010-02-17 09:30,17,510,510,503.5,505,974
20100301|2010-02-17 10:00,17,505,506,504,504,361
20100301|2010-02-17 10:30,17,504,504.75,503.75,504.5,146
20100301|2010-02-17 11:00,17,504.5,506.75,504.5,506.25,253
20100301|2010-02-17 11:30,17,506,506,505.25,505.5,74
20100301|2010-02-17 12:00,17,506,506,505.25,505.5,252
20100301|2010-02-17 12:30,17,505.75,505.75,500.75,501.5,528
20100301|2010-02-17 13:00,17,501.25,503.5,500,501.75,603
20100301|2010-02-17 18:00,18,502,502,500,500.75,8
20100301|2010-02-17 18:30,18,499,500.25,499,500.25,6
20100301|2010-02-17 21:30,18,500,502.25,500,502.25,12
20100301|2010-02-17 22:00,18,502.25,502.25,502.25,502.25,1
20100301|2010-02-17 22:30,18,502.5,502.5,502.5,502.5,1
20100301|2010-02-17 23:00,18,503,503,503,503,6
20100301|2010-02-18 00:30,18,503.5,503.75,503.5,503.75,8
20100301|2010-02-18 01:00,18,503,503.75,503,503,23
20100301|2010-02-18 01:30,18,503,503,503,503,10
20100301|2010-02-18 03:00,18,502.25,502.25,502.25,502.25,4
20100301|2010-02-18 03:30,18,502,502,502,502,5
20100301|2010-02-18 04:00,18,501.25,501.25,501.25,501.25,1
20100301|2010-02-18 05:30,18,500,500,500,500,5
20100301|2010-02-18 06:30,18,500,500.5,499.5,500.5,8
20100301|2010-02-18 07:00,18,500.5,500.5,500,500,2
20100301|2010-02-18 09:30,18,503.5,508,498,499.75,947
20100301|2010-02-18 10:00,18,499,499,493.5,494.25,689
20100301|2010-02-18 10:30,18,494.25,496,492.75,493.5,381
20100301|2010-02-18 11:00,18,493.25,493.75,492,493,340
20100301|2010-02-18 11:30,18,492.5,493.75,492.5,493.75,57
20100301|2010-02-18 12:00,18,494,494.75,493,494,248
20100301|2010-02-18 12:30,18,494,497,493.75,495.5,347
20100301|2010-02-18 13:00,18,495.75,496.25,492,492,321
20100301|2010-02-18 18:00,19,490.75,491,488.25,488.75,225
20100301|2010-02-18 18:30,19,488.75,488.75,487.5,487.5,6
20100301|2010-02-18 19:00,19,488.5,488.5,488.5,488.5,3
20100301|2010-02-18 19:30,19,487.75,487.75,487.25,487.25,9
20100301|2010-02-18 20:00,19,487.5,487.5,487,487,6
20100301|2010-02-18 20:30,19,487,487.5,487,487.5,7
20100301|2010-02-18 21:00,19,487.5,487.5,486.5,487.25,37
20100301|2010-02-18 21:30,19,487.25,487.25,487,487.25,27
20100301|2010-02-18 22:00,19,487.25,487.5,486.75,487,41
20100301|2010-02-18 23:00,19,487.5,487.5,487.5,487.5,1
20100301|2010-02-18 23:30,19,487,487,487,487,2
20100301|2010-02-19 00:00,19,488,488,487.75,487.75,6
20100301|2010-02-19 00:30,19,487.75,487.75,487.75,487.75,1
20100301|2010-02-19 01:00,19,488.25,488.25,488.25,488.25,92
20100301|2010-02-19 01:30,19,488,488.25,488,488.25,14
20100301|2010-02-19 02:00,19,488.25,488.25,488.25,488.25,3
20100301|2010-02-19 02:30,19,488,488.25,488,488.25,12
20100301|2010-02-19 03:00,19,488.75,488.75,488.75,488.75,5
20100301|2010-02-19 04:00,19,488,488.5,488,488.5,5
20100301|2010-02-19 05:00,19,488,488,487.5,487.5,27
20100301|2010-02-19 06:00,19,488,488.5,488,488.5,3
20100301|2010-02-19 06:30,19,488.75,489.5,488.25,489.5,53
20100301|2010-02-19 07:00,19,489.5,490.25,489,490,13
20100301|2010-02-19 09:30,19,491.5,498.25,491,492.5,1376
20100301|2010-02-19 10:00,19,492.5,495.75,491.5,494.5,290
20100301|2010-02-19 10:30,19,494.5,496.5,494,495,130
20100301|2010-02-19 11:00,19,495.25,497.25,494.75,494.75,188
20100301|2010-02-19 11:30,19,495.25,496.5,494,496.5,132
20100301|2010-02-19 12:00,19,496.25,499.75,495.75,498.25,360
20100301|2010-02-19 12:30,19,498,499.5,497.5,498.75,357
20100301|2010-02-19 13:00,19,498.75,500.25,498,498.25,351
20100301|2010-02-21 18:00,22,497.25,500.75,497.25,500.75,38
20100301|2010-02-21 18:30,22,500.25,501.25,500.25,501.25,8
20100301|2010-02-21 19:00,22,502,502.5,502,502,14
20100301|2010-02-21 19:30,22,501.75,502.5,501.75,502.25,5
20100301|2010-02-21 20:00,22,502.5,502.5,502.5,502.5,1
20100301|2010-02-21 20:30,22,501.5,501.5,501.5,501.5,1
20100301|2010-02-21 21:00,22,501.25,501.25,500.75,500.75,16
20100301|2010-02-21 22:00,22,502,502,502,502,1
20100301|2010-02-22 01:00,22,501,501,501,501,2
20100301|2010-02-22 01:30,22,501,501,501,501,1
20100301|2010-02-22 02:00,22,501,501,501,501,13
20100301|2010-02-22 02:30,22,501,501,501,501,7
20100301|2010-02-22 03:00,22,501.25,501.25,501.25,501.25,1
20100301|2010-02-22 03:30,22,502.25,502.25,502.25,502.25,1
20100301|2010-02-22 04:00,22,502.25,502.25,502.25,502.25,11
20100301|2010-02-22 04:30,22,502.25,502.75,502.25,502.75,16
20100301|2010-02-22 05:30,22,501,501,501,501,2
20100301|2010-02-22 06:00,22,499.5,499.5,498,498,70
20100301|2010-02-22 06:30,22,499.5,499.5,499.5,499.5,1
20100301|2010-02-22 07:00,22,499.75,500.25,499.75,499.75,8
20100301|2010-02-22 09:30,22,500,500,493.75,497.75,1106
20100301|2010-02-22 10:00,22,498,499,496.5,497.75,344
20100301|2010-02-22 10:30,22,498,498,496.5,497.25,147
20100301|2010-02-22 11:00,22,497.25,499.75,497.25,498.5,276
20100301|2010-02-22 11:30,22,499.75,509,499.75,508.25,652
20100301|2010-02-22 12:00,22,508.5,513,507.75,511,728
20100301|2010-02-22 12:30,22,511,511.5,507.5,508.25,319
20100301|2010-02-22 13:00,22,508,510.75,507,507,347
20100301|2010-02-22 18:00,23,506.25,507.75,506.25,507,28
20100301|2010-02-22 18:30,23,507.25,507.75,506.75,507.75,9
20100301|2010-02-22 19:00,23,507,507,507,507,2
20100301|2010-02-22 19:30,23,506.75,507.5,506.75,507.25,4
20100301|2010-02-22 20:00,23,507.25,507.75,507.25,507.25,12
20100301|2010-02-22 20:30,23,507.25,507.25,506.75,506.75,3
20100301|2010-02-22 21:00,23,506.5,506.5,506.5,506.5,5
20100301|2010-02-22 22:30,23,506.5,506.5,506.5,506.5,3
20100301|2010-02-22 23:00,23,506.5,506.5,506.5,506.5,2
20100301|2010-02-22 23:30,23,507.75,508,507.75,508,6
20100301|2010-02-23 00:00,23,508,508,508,508,6
20100301|2010-02-23 00:30,23,507.75,507.75,507.75,507.75,1
20100301|2010-02-23 02:00,23,508,508,508,508,1
20100301|2010-02-23 02:30,23,507.75,507.75,506.5,507,66
20100301|2010-02-23 03:30,23,506.5,506.75,506,506.75,7
20100301|2010-02-23 04:00,23,506.5,506.5,505.75,505.75,11
20100301|2010-02-23 04:30,23,506.25,506.5,504.75,504.75,30
20100301|2010-02-23 05:00,23,504.75,504.75,504.75,504.75,36
20100301|2010-02-23 05:30,23,504.5,504.5,503.75,503.75,3
20100301|2010-02-23 06:00,23,503.5,503.5,502.75,502.75,11
20100301|2010-02-23 06:30,23,503.5,503.5,503.25,503.25,9
20100301|2010-02-23 07:00,23,503,503.5,503,503,10
20100301|2010-02-23 09:30,23,503,505,500,503.25,1035
20100301|2010-02-23 10:00,23,503.25,507.75,502.75,505.75,284
20100301|2010-02-23 10:30,23,506.25,508.5,505.25,505.5,519
20100301|2010-02-23 11:00,23,505.5,506.25,502,503.25,392
20100301|2010-02-23 11:30,23,503,503.25,501,503,209
20100301|2010-02-23 12:00,23,503.25,505.5,503.25,504,201
20100301|2010-02-23 12:30,23,504,504.25,501.5,501.5,204
20100301|2010-02-23 13:00,23,501.75,501.75,498.5,498.75,344
20100301|2010-02-23 18:00,24,498.5,500,498.25,499.75,14
20100301|2010-02-23 21:00,24,499.5,499.75,499.5,499.75,2
20100301|2010-02-23 22:30,24,499.75,499.75,499.75,499.75,1
20100301|2010-02-24 01:00,24,499.75,499.75,499.75,499.75,3
20100301|2010-02-24 01:30,24,499.75,499.75,499.75,499.75,5
20100301|2010-02-24 02:00,24,500,500,499.75,499.75,2
20100301|2010-02-24 03:00,24,498.75,498.75,498.5,498.5,12
20100301|2010-02-24 03:30,24,497.5,497.5,497.25,497.5,18
20100301|2010-02-24 04:00,24,497.5,498,497.5,498,4
20100301|2010-02-24 04:30,24,498,498,498,498,2
20100301|2010-02-24 06:00,24,498,498,498,498,2
20100301|2010-02-24 06:30,24,498,500,498,500,20
20100301|2010-02-24 09:30,24,500,508.25,499.5,505.25,612
20100301|2010-02-24 10:00,24,505.5,506,501.5,501.75,246
20100301|2010-02-24 10:30,24,501.75,504.25,501.5,504,125
20100301|2010-02-24 11:00,24,504,505.5,503.25,505.25,112
20100301|2010-02-24 11:30,24,505.5,506,502.5,503,117
20100301|2010-02-24 12:00,24,503,505,503,504.75,60
20100301|2010-02-24 12:30,24,505.75,505.75,503.5,503.75,211
20100301|2010-02-24 13:00,24,504,507,503.25,506.75,927
20100301|2010-02-24 18:00,25,505,506,505,505.25,24
20100301|2010-02-24 19:30,25,504.25,504.25,504.25,504.25,2
20100301|2010-02-24 22:00,25,502.5,502.5,502.5,502.5,2
20100301|2010-02-24 23:00,25,503.25,503.25,503,503,2
20100301|2010-02-24 23:30,25,502.5,502.5,502.25,502.25,2
20100301|2010-02-25 03:30,25,501.5,501.5,501.5,501.5,2
20100301|2010-02-25 04:00,25,501,501,501,501,1
20100301|2010-02-25 04:30,25,500.75,500.75,500,500,53
20100301|2010-02-25 05:00,25,500,500,500,500,1
20100301|2010-02-25 05:30,25,500,500,500,500,4
20100301|2010-02-25 06:30,25,500,500,500,500,1
20100301|2010-02-25 07:00,25,500,500,500,500,1
20100301|2010-02-25 09:30,25,496,498,494.5,497.25,301
20100301|2010-02-25 10:00,25,497,498,496.5,496.5,270
20100301|2010-02-25 10:30,25,496.25,498.5,496,497.5,137
20100301|2010-02-25 11:00,25,497.5,498.25,496.75,496.75,63
20100301|2010-02-25 11:30,25,497,499,497,498.5,66
20100301|2010-02-25 12:00,25,500.25,500.5,497.5,497.5,39
20100301|2010-02-25 12:30,25,497.5,498.5,497,498,96
20100301|2010-02-25 13:00,25,498.5,499.25,496,496,116
20100301|2010-02-25 18:00,26,496,497.25,496,497.25,11
20100301|2010-02-25 19:00,26,500.75,501.25,500.75,501.25,11
20100301|2010-02-25 19:30,26,501.5,501.5,501.5,501.5,10
20100301|2010-02-26 02:30,26,498.5,499,498.5,499,4
20100301|2010-02-26 03:00,26,499,499,499,499,9
20100301|2010-02-26 04:00,26,499,499,498.75,498.75,4
20100301|2010-02-26 09:30,26,501.25,505,500,504.5,128
20100301|2010-02-26 10:00,26,506.5,508.25,506,507.5,110
20100301|2010-02-26 10:30,26,508.25,513.75,508.25,510.75,121
20100301|2010-02-26 11:00,26,509.25,512,509.25,512,61
20100301|2010-02-26 11:30,26,512,512,510.25,510.5,79
20100301|2010-02-26 12:00,26,510.25,511.5,510,511,67
20100301|2010-02-26 12:30,26,511,512.75,511,512,173
20100301|2010-02-26 13:00,26,511.5,512,509.5,510.75,6
20100301|2010-02-28 18:00,1,515,515,515,515,1
20100301|2010-03-01 09:30,1,512.25,512.25,502.75,502.75,29
20100301|2010-03-01 10:00,1,501.25,503.5,501.25,503.5,53
20100301|2010-03-01 10:30,1,503.25,503.25,502.75,503,25
20100301|2010-03-01 11:00,1,503,503,495,495,53
20100301|2010-03-01 12:30,1,500.25,500.25,500.25,500.25,2
20100301|2010-03-01 13:00,1,501.25,501.25,498.75,498.75,15
20100301|2010-03-01 20:00,2,501,501,501,501,1
20100301|2010-03-02 07:00,2,500.5,501,500.5,500.5,7
20100301|2010-03-02 09:30,2,500,501,500,500.75,23
20100301|2010-03-02 10:00,2,500,500,495.25,495.75,8
20100301|2010-03-02 10:30,2,498.25,498.25,498.25,498.25,5
20100301|2010-03-02 11:00,2,498,498.5,497.75,498.5,35
20100301|2010-03-02 11:30,2,498.25,498.25,497.75,497.75,25
20100301|2010-03-02 12:00,2,499.75,504,499.5,504,48
20100301|2010-03-02 12:30,2,500.75,504.75,500.75,504.75,3
20100301|2010-03-02 13:00,2,499.5,499.5,499.5,499.5,10
20100301|2010-03-03 09:30,3,504.5,504.5,503.25,503.5,7
20100301|2010-03-03 11:30,3,507,507,507,507,5
20100301|2010-03-03 12:30,3,508.5,508.5,508.5,508.5,2
20100301|2010-03-03 13:00,3,507.25,507.25,507.25,507.25,2
20100301|2010-03-03 19:00,4,506.75,506.75,506.75,506.75,1
20100301|2010-03-04 02:00,4,502,502,502,502,1
20100301|2010-03-04 09:30,4,500.25,500.25,500.25,500.25,1
20100301|2010-03-04 10:00,4,499.5,499.5,499.5,499.5,2
20100301|2010-03-04 12:00,4,501,501,501,501,1
20100301|2010-03-05 10:00,5,498.25,498.5,498.25,498.5,6
20100301|2010-03-05 11:00,5,496,496,495,495,5
20100301|2010-03-08 10:00,8,494.75,494.75,494.75,494.75,1
20100301|2010-03-08 10:30,8,495.5,495.5,495.5,495.5,1
20100301|2010-03-08 11:30,8,496,496,494,494,13
20100301|2010-03-09 09:30,9,490.25,490.25,490.25,490.25,2
20100301|2010-03-09 10:00,9,492,492.5,492,492.5,3
20100301|2010-03-09 11:00,9,492.25,492.25,492,492,2
20100301|2010-03-09 12:00,9,491,491,491,491,2
20100301|2010-03-10 09:30,10,490.5,492.25,490.5,492.25,3
20100301|2010-03-10 11:00,10,485,485,481,481,2
20100301|2010-03-11 09:30,11,482.75,482.75,482.75,482.75,3
20100301|2010-03-11 11:00,11,481.75,481.75,481.75,481.75,1
20100501|2009-04-09 09:30,9,644,644,643.25,643.25,2
20100501|2009-04-09 10:00,9,637.75,637.75,637.75,637.75,1
20100501|2009-04-09 11:00,9,631.75,631.75,631.75,631.75,1
20100501|2009-04-13 09:30,13,623.5,626.25,623.5,626.25,2
20100501|2009-04-14 09:30,14,628.5,634.5,628.5,632.75,4
20100501|2009-04-14 10:00,14,635.25,635.25,635.25,635.25,1
20100501|2009-04-14 12:30,14,625,625,625,625,1
20100501|2009-04-14 13:00,14,624.5,624.5,624.25,624.25,3
20100501|2009-04-15 09:30,15,624.25,624.25,621.25,621.25,2
20100501|2009-04-16 09:30,16,618.25,618.25,618,618,2
20100501|2009-04-16 10:00,16,616.25,619.5,616.25,619.5,3
20100501|2009-04-16 10:30,16,622.75,622.75,622.75,622.75,1
20100501|2009-04-17 11:00,17,627,627,627,627,1
20100501|2009-04-22 09:30,22,622.25,622.25,622.25,622.25,1
20100501|2009-04-22 11:30,22,622.5,622.5,622.5,622.5,1
20100501|2009-04-27 10:00,27,628,628,628,628,1
20100501|2009-04-27 10:30,27,628.25,629.5,628.25,629.5,2
20100501|2009-04-27 12:00,27,623.5,623.5,623.5,623.5,1
20100501|2009-04-28 09:30,28,624.5,625.75,624,624,3
20100501|2009-04-29 12:30,29,627.5,627.5,627,627,2
20100501|2009-04-30 09:30,30,635.5,635.5,635.5,635.5,2
20100501|2009-04-30 12:30,30,631,634.25,631,634.25,3
20100501|2009-04-30 13:00,30,631,631,631,631,1
20100501|2009-05-01 09:30,1,647,647,647,647,1
20100501|2009-05-01 10:00,1,649,649,649,649,1
20100501|2009-05-01 11:00,1,650,650,650,650,1
20100501|2009-05-04 13:00,4,644.5,644.5,644.5,644.5,1
20100501|2009-05-05 12:30,5,650,650.5,648.5,648.75,7
20100501|2009-05-05 13:00,5,650.25,650.25,649,649,2
20100501|2009-05-06 09:30,6,653,653,653,653,1
20100501|2009-05-06 10:30,6,646.5,646.5,646.5,646.5,2
20100501|2009-05-07 10:00,7,659.75,664.25,659.75,664.25,2
20100501|2009-05-07 11:00,7,668,671,668,671,4
20100501|2009-05-07 11:30,7,669.75,669.75,669.75,669.75,1
20100501|2009-05-11 09:30,11,680,682,680,682,3
20100501|2009-05-11 10:00,11,678.75,679,678.75,679,3
20100501|2009-05-11 10:30,11,679.75,679.75,678,678,3
20100501|2009-05-12 11:00,12,672.5,672.75,672.5,672.75,4
20100501|2009-05-13 10:30,13,682.5,682.5,682.5,682.5,1
20100501|2009-05-13 11:30,13,681.5,681.5,681.5,681.5,1
20100501|2009-05-13 12:00,13,681,681,681,681,2
20100501|2009-05-13 13:00,13,680,682.25,678.25,678.25,6
20100501|2009-05-14 10:30,14,682,682,682,682,2
20100501|2009-05-14 11:00,14,684.5,685,684.5,685,6
20100501|2009-05-15 12:30,15,673.5,673.5,672,672,5
20100501|2009-05-15 13:00,15,671.5,671.5,671.5,671.5,2
20100501|2009-05-18 09:30,18,674,676,674,676,4
20100501|2009-05-18 12:30,18,681.25,686.75,681.25,686.75,4
20100501|2009-05-20 11:00,20,685.25,685.25,685.25,685.25,1
20100501|2009-05-22 09:30,22,698,698,698,698,1
20100501|2009-05-22 11:30,22,706.25,706.25,706.25,706.25,1
20100501|2009-05-22 12:30,22,705,705,705,705,2
20100501|2009-05-22 13:00,22,702.75,703,702.75,703,2
20100501|2009-05-26 10:30,26,707,707,707,707,2
20100501|2009-05-27 11:00,27,716,716,716,716,2
20100501|2009-05-27 13:00,27,722,722,722,722,1
20100501|2009-05-28 09:30,28,725.5,728.25,725.25,728.25,4
20100501|2009-05-28 10:30,28,738,738,737.75,738,4
20100501|2009-05-29 09:30,29,736.5,736.5,736.5,736.5,2
20100501|2009-05-29 10:00,29,735.25,735.25,735.25,735.25,2
20100501|2009-05-29 12:30,29,735.75,735.75,735.75,735.75,2
20100501|2009-06-01 09:30,1,751.5,751.5,751.5,751.5,1
20100501|2009-06-01 11:00,1,767.5,767.5,767.5,767.5,4
20100501|2009-06-02 11:30,2,761.75,763.75,761.75,763.75,25
20100501|2009-06-02 12:00,2,762,763.5,762,762.25,5
20100501|2009-06-02 12:30,2,760.5,761.5,760.5,760.5,4
20100501|2009-06-02 13:00,2,768.5,768.75,768.5,768.75,2
20100501|2009-06-03 09:30,3,752.75,752.75,752.75,752.75,2
20100501|2009-06-03 10:30,3,739.25,739.5,738.75,738.75,6
20100501|2009-06-03 11:00,3,740,740,735.75,735.75,16
20100501|2009-06-03 11:30,3,734,734.5,734,734.5,13
20100501|2009-06-03 12:30,3,723.5,723.5,723.5,723.5,2
20100501|2009-06-03 13:00,3,720.75,721.75,720.75,721.75,5
20100501|2009-06-05 10:30,5,732,732,732,732,2
20100501|2009-06-05 11:00,5,732.25,732.25,732.25,732.25,2
20100501|2009-06-05 11:30,5,729.25,731,729.25,731,3
20100501|2009-06-05 12:00,5,728.75,732.75,728,728,5
20100501|2009-06-05 12:30,5,730.5,730.5,730.5,730.5,2
20100501|2009-06-08 09:30,8,716.5,716.5,716.5,716.5,2
20100501|2009-06-08 10:00,8,710,710,707.25,707.25,2
20100501|2009-06-09 09:30,9,707.5,707.5,703.5,706,7
20100501|2009-06-09 10:30,9,710.5,712.5,710.5,712.5,3
20100501|2009-06-09 11:00,9,713.5,716,712,716,6
20100501|2009-06-09 12:30,9,712.75,712.75,712.75,712.75,2
20100501|2009-06-09 13:00,9,710,711,708.75,710.75,19
20100501|2009-06-10 13:00,10,693.5,693.5,693.25,693.5,4
20100501|2009-06-12 10:30,12,682.5,686.5,682.5,685.5,62
20100501|2009-06-12 11:00,12,684.25,684.5,684.25,684.25,8
20100501|2009-06-12 12:00,12,683.5,683.5,683.5,683.5,1
20100501|2009-06-15 03:00,15,677,677,677,677,1
20100501|2009-06-15 09:30,15,677.75,677.75,677.75,677.75,2
20100501|2009-06-16 09:30,16,682.75,682.75,682.5,682.5,3
20100501|2009-06-16 10:00,16,678,678,677,677,5
20100501|2009-06-16 10:30,16,675,675,675,675,9
20100501|2009-06-16 11:00,16,675,675,673.75,673.75,83
20100501|2009-06-16 11:30,16,674,674,674,674,1
20100501|2009-06-16 12:30,16,672,672,672,672,2
20100501|2009-06-17 09:30,17,664.5,664.75,663,663,90
20100501|2009-06-17 10:00,17,672.75,673,672.75,673,2
20100501|2009-06-18 13:00,18,666.5,666.5,666.5,666.5,1
20100501|2009-06-19 10:30,19,668,668,668,668,1
20100501|2009-06-19 13:00,19,664.5,664.5,661.25,661.25,3
20100501|2009-06-22 09:30,22,655,655,652.5,652.5,59
20100501|2009-06-22 10:00,22,655.25,655.25,655.25,655.25,1
20100501|2009-06-22 10:30,22,655,655,653.5,653.5,5
20100501|2009-06-22 11:00,22,652.75,652.75,652.75,652.75,1
20100501|2009-06-22 18:30,23,653,653,653,653,5
20100501|2009-06-22 21:30,23,653,653,653,653,5
20100501|2009-06-22 22:00,23,653,653,653,653,2
20100501|2009-06-23 09:30,23,653,653,653,653,34
20100501|2009-06-23 10:00,23,652.5,652.5,652.5,652.5,2
20100501|2009-06-24 10:00,24,651.75,651.75,651.75,651.75,1
20100501|2009-06-24 10:30,24,650.25,650.25,650,650,2
20100501|2009-06-24 11:00,24,648.75,648.75,648.5,648.5,4
20100501|2009-06-24 11:30,24,648.25,648.25,646,646,8
20100501|2009-06-24 12:00,24,649.25,649.25,648.75,649,3
20100501|2009-06-24 12:30,24,649.75,649.75,649.75,649.75,1
20100501|2009-06-25 03:30,25,645,645,645,645,42
20100501|2009-06-25 05:30,25,645,645,645,645,58
20100501|2009-06-25 09:30,25,639.25,639.25,639.25,639.25,1
20100501|2009-06-25 10:30,25,645.5,645.75,645.5,645.75,3
20100501|2009-06-26 09:30,26,641.75,641.75,641.5,641.5,8
20100501|2009-06-26 10:30,26,642.75,642.75,642.25,642.25,3
20100501|2009-06-26 11:00,26,642.75,642.75,642.75,642.75,2
20100501|2009-06-26 12:00,26,644.5,644.5,644.5,644.5,1
20100501|2009-06-26 13:00,26,642.5,643.25,642.25,642.25,11
20100501|2009-06-29 09:30,29,645,645.25,638.25,640,22
20100501|2009-06-29 10:30,29,637.25,637.25,635.5,635.5,2
20100501|2009-06-29 11:00,29,634.25,634.25,634.25,634.25,3
20100501|2009-06-29 11:30,29,635.25,636,635.25,636,2
20100501|2009-06-29 12:00,29,636,637,635.5,635.5,12
20100501|2009-06-29 12:30,29,635.75,635.75,635.75,635.75,6
20100501|2009-06-29 13:00,29,636.75,636.75,634.75,635.25,11
20100501|2009-06-30 09:30,30,630,630,606.25,606.25,24
20100501|2009-06-30 10:30,30,621,621,619.25,621,39
20100501|2009-06-30 11:00,30,622.75,622.75,622,622,59
20100501|2009-06-30 11:30,30,621.25,621.25,621.25,621.25,1
20100501|2009-06-30 12:00,30,621.25,622.5,621.25,622.5,3
20100501|2009-06-30 12:30,30,621.75,626.25,621.75,626.25,3
20100501|2009-06-30 13:00,30,617.5,627,613.75,627,49
20100501|2009-06-30 18:00,1,624.75,624.75,624.75,624.75,5
20100501|2009-06-30 20:30,1,624.75,624.75,624.75,624.75,15
20100501|2009-07-01 09:30,1,622,623.5,621,621,28
20100501|2009-07-01 10:00,1,619.25,619.25,619.25,619.25,4
20100501|2009-07-01 11:00,1,615,615,615,615,19
20100501|2009-07-02 09:30,2,614,617.5,613,613,38
20100501|2009-07-02 10:00,2,613.25,613.25,611.5,611.5,9
20100501|2009-07-02 11:00,2,609.5,610.25,609.5,610.25,11
20100501|2009-07-02 12:00,2,614.75,614.75,614,614.5,5
20100501|2009-07-02 12:30,2,613,613,612.5,612.5,5
20100501|2009-07-02 13:00,2,612.25,612.25,609.25,609.25,14
20100501|2009-07-05 20:00,6,605,605,605,605,1
20100501|2009-07-05 21:00,6,605,605,605,605,2
20100501|2009-07-05 21:30,6,605,605,605,605,7
20100501|2009-07-06 02:30,6,605,605,605,605,4
20100501|2009-07-06 03:00,6,605,605,605,605,11
20100501|2009-07-06 09:30,6,598,600.5,598,600.5,5
20100501|2009-07-06 10:00,6,602.5,603,602.5,603,2
20100501|2009-07-06 10:30,6,603,603,603,603,1
20100501|2009-07-06 13:00,6,598.5,598.5,596.5,596.5,5
20100501|2009-07-06 18:00,7,595,595,595,595,20
20100501|2009-07-07 09:30,7,595,599.75,594.5,599.75,18
20100501|2009-07-07 10:00,7,595.25,595.25,595.25,595.25,5
20100501|2009-07-07 10:30,7,593,596,593,596,2
20100501|2009-07-07 11:00,7,594.25,594.25,591,592,7
20100501|2009-07-07 11:30,7,591.5,595,590.25,595,21
20100501|2009-07-07 12:30,7,596,596,595.5,595.5,7
20100501|2009-07-07 13:00,7,589,589,587.5,587.5,2
20100501|2009-07-08 09:30,8,588,588,588,588,4
20100501|2009-07-08 10:00,8,593,593,593,593,6
20100501|2009-07-08 10:30,8,589.75,590,589.75,590,25
20100501|2009-07-08 12:00,8,592,592.5,592,592.5,20
20100501|2009-07-08 12:30,8,592.25,592.25,590.75,590.75,6
20100501|2009-07-08 13:00,8,588.5,591,588.5,591,10
20100501|2009-07-09 09:30,9,596.75,601.75,596,599.25,6
20100501|2009-07-09 10:30,9,595.75,595.75,595.75,595.75,1
20100501|2009-07-09 11:00,9,596,597,596,596.5,10
20100501|2009-07-09 11:30,9,596.75,598,596.75,598,9
20100501|2009-07-09 12:30,9,598,598,597.25,597.25,2
20100501|2009-07-09 13:00,9,597.5,597.5,597.5,597.5,1
20100501|2009-07-09 18:00,10,596,596,596,596,1
20100501|2009-07-10 09:30,10,592,592,590.75,591.75,5
20100501|2009-07-10 10:00,10,590.5,591,590.5,591,23
20100501|2009-07-10 10:30,10,590.75,591,590.75,591,6
20100501|2009-07-10 12:30,10,591.25,591.25,591.25,591.25,1
20100501|2009-07-10 13:00,10,592.25,592.75,592.25,592.75,3
20100501|2009-07-13 09:30,13,591.75,595.25,591.75,595.25,11
20100501|2009-07-13 11:30,13,609.25,614.25,609.25,614,6
20100501|2009-07-13 12:00,13,613,614.5,612.75,612.75,14
20100501|2009-07-13 12:30,13,613.5,615.75,613.5,615.75,6
20100501|2009-07-13 13:00,13,615,615,613.75,613.75,4
20100501|2009-07-14 09:30,14,614,614.5,603.75,603.75,13
20100501|2009-07-14 10:00,14,605.75,605.75,603.5,605.5,22
20100501|2009-07-14 10:30,14,604.75,604.75,604.75,604.75,1
20100501|2009-07-14 12:30,14,602,602,601.75,601.75,9
20100501|2009-07-15 09:30,15,610,618.25,610,618.25,38
20100501|2009-07-15 10:00,15,615.5,615.5,615.5,615.5,1
20100501|2009-07-15 10:30,15,614,614,612,612,6
20100501|2009-07-15 12:00,15,605.25,605.25,605.25,605.25,2
20100501|2009-07-15 13:00,15,604.25,604.75,604.25,604.75,3
20100501|2009-07-15 18:00,16,603,603,603,603,2
20100501|2009-07-16 09:30,16,601.75,603.5,601.75,603.5,15
20100501|2009-07-16 10:00,16,615,615,610.25,610.25,2
20100501|2009-07-16 10:30,16,610,611.5,610,611.5,12
20100501|2009-07-16 11:00,16,611.5,611.5,611.5,611.5,1
20100501|2009-07-16 11:30,16,611,611,610.25,610.25,2
20100501|2009-07-16 12:30,16,609.75,609.75,606.75,606.75,14
20100501|2009-07-16 13:00,16,603,603.5,601,601.75,18
20100501|2009-07-17 00:30,17,608,608,608,608,1
20100501|2009-07-17 09:30,17,606.75,606.75,606.75,606.75,1
20100501|2009-07-17 10:00,17,600.75,601.75,600.75,601.75,3
20100501|2009-07-17 10:30,17,607,607.25,607,607.25,10
20100501|2009-07-17 11:00,17,614,614,614,614,1
20100501|2009-07-17 12:00,17,612.5,612.5,612.5,612.5,7
20100501|2009-07-17 13:00,17,612.5,612.5,612.5,612.5,1
20100501|2009-07-20 09:30,20,620,621.25,612.5,612.5,20
20100501|2009-07-20 10:00,20,610.25,610.25,610.25,610.25,1
20100501|2009-07-20 10:30,20,606,606,606,606,1
20100501|2009-07-20 11:00,20,610,610,610,610,1
20100501|2009-07-20 11:30,20,608,608.75,608,608.75,2
20100501|2009-07-20 12:00,20,606,606,603.75,603.75,38
20100501|2009-07-20 12:30,20,608,608,608,608,2
20100501|2009-07-20 13:00,20,611.25,614.25,611.25,614.25,4
20100501|2009-07-21 09:30,21,611.25,611.25,608.5,608.5,15
20100501|2009-07-21 10:00,21,610.75,611.5,610.75,611.5,4
20100501|2009-07-21 10:30,21,610.25,610.25,610.25,610.25,2
20100501|2009-07-21 12:00,21,607,607,607,607,5
20100501|2009-07-21 12:30,21,605,605,604.5,604.5,2
20100501|2009-07-21 13:00,21,606.75,609,606.75,608.25,16
20100501|2009-07-21 18:00,22,606,607.25,606,607.25,16
20100501|2009-07-22 09:30,22,604.5,604.75,592.5,592.5,27
20100501|2009-07-22 10:00,22,592.5,592.5,591.5,591.5,8
20100501|2009-07-22 10:30,22,592,593.5,592,593.5,5
20100501|2009-07-22 11:00,22,594,596.5,594,596,17
20100501|2009-07-22 11:30,22,596.25,596.25,596.25,596.25,12
20100501|2009-07-22 12:00,22,596.25,596.25,596.25,596.25,8
20100501|2009-07-22 12:30,22,600.75,600.75,600.75,600.75,1
20100501|2009-07-22 13:00,22,601.5,603,596.75,596.75,27
20100501|2009-07-23 09:30,23,599.25,600.5,599.25,600.5,5
20100501|2009-07-23 11:00,23,602.25,602.25,602.25,602.25,1
20100501|2009-07-23 11:30,23,606.5,609,606.25,609,15
20100501|2009-07-23 12:00,23,613.25,613.25,610.5,610.5,5
20100501|2009-07-23 13:00,23,607.75,608.75,606.25,606.25,7
20100501|2009-07-24 09:30,24,603.75,605.75,603.75,604.75,4
20100501|2009-07-24 10:00,24,598,598,597.25,597.25,2
20100501|2009-07-24 10:30,24,599,599.5,599,599.5,6
20100501|2009-07-24 11:30,24,593.25,593.5,593.25,593.5,6
20100501|2009-07-24 12:00,24,593.25,593.25,593.25,593.25,2
20100501|2009-07-24 13:00,24,594.5,594.5,593.75,593.75,13
20100501|2009-07-27 09:30,27,593.5,593.5,591.75,591.75,6
20100501|2009-07-27 11:00,27,595.5,595.5,595.5,595.5,10
20100501|2009-07-27 12:00,27,597,597,597,597,1
20100501|2009-07-27 13:00,27,595,595,595,595,2
20100501|2009-07-28 09:30,28,595,595,594.5,594.5,2
20100501|2009-07-28 10:00,28,593.5,593.75,593.5,593.75,4
20100501|2009-07-28 10:30,28,602.25,602.5,602.25,602.5,4
20100501|2009-07-28 11:00,28,603.5,603.5,603.5,603.5,1
20100501|2009-07-28 13:00,28,592.5,592.5,592.5,592.5,9
20100501|2009-07-29 09:30,29,591.75,592.25,587.5,588.25,24
20100501|2009-07-29 10:00,29,587.75,587.75,585.75,585.75,15
20100501|2009-07-29 10:30,29,587.5,588,587.5,587.75,48
20100501|2009-07-29 11:00,29,589.5,589.5,589.5,589.5,1
20100501|2009-07-29 11:30,29,586.75,586.75,586.75,586.75,6
20100501|2009-07-29 12:00,29,586.25,586.25,586,586,10
20100501|2009-07-29 12:30,29,588.25,588.5,587.25,588.5,14
20100501|2009-07-30 09:30,30,598.5,601.75,598.5,599.75,20
20100501|2009-07-30 10:00,30,599.75,599.75,599.75,599.75,4
20100501|2009-07-30 10:30,30,597,597,597,597,1
20100501|2009-07-30 11:30,30,597.75,597.75,597.75,597.75,1
20100501|2009-07-30 12:00,30,597,597,597,597,2
20100501|2009-07-30 13:00,30,595,595.25,595,595.25,2
20100501|2009-07-31 09:30,31,597.75,597.75,592,592,13
20100501|2009-07-31 10:00,31,595.5,596,595.5,596,4
20100501|2009-07-31 10:30,31,597,598.75,596.75,597,24
20100501|2009-07-31 11:00,31,599.75,599.75,599.75,599.75,3
20100501|2009-07-31 11:30,31,598,599,598,599,10
20100501|2009-07-31 13:00,31,601,603.5,601,603,10
20100501|2009-08-02 18:00,3,609,609,609,609,1
20100501|2009-08-03 06:30,3,609.5,609.5,609.5,609.5,5
20100501|2009-08-03 09:30,3,609,627.25,609,627.25,69
20100501|2009-08-03 10:00,3,624,624,622.25,622.25,2
20100501|2009-08-03 10:30,3,617.25,617.75,617.25,617.75,3
20100501|2009-08-03 11:00,3,623.25,623.25,623.25,623.25,2
20100501|2009-08-03 12:30,3,627.5,627.5,627.5,627.5,1
20100501|2009-08-03 13:00,3,627,627,621.75,622.75,12
20100501|2009-08-04 10:30,4,621.75,621.75,621,621,10
20100501|2009-08-04 11:00,4,621,621,621,621,1
20100501|2009-08-04 11:30,4,620,620,619,619,3
20100501|2009-08-04 12:00,4,617.75,617.75,613.75,615.25,9
20100501|2009-08-04 12:30,4,615.5,615.5,613.75,613.75,2
20100501|2009-08-05 10:00,5,612.25,612.25,612.25,612.25,1
20100501|2009-08-05 10:30,5,611.25,611.5,608.5,608.75,14
20100501|2009-08-05 11:00,5,605.25,605.25,604.75,604.75,4
20100501|2009-08-05 11:30,5,599.75,599.75,598.75,598.75,6
20100501|2009-08-05 12:00,5,599.75,602.75,599.75,602.75,10
20100501|2009-08-05 13:00,5,604.25,604.25,604.25,604.25,1
20100501|2009-08-06 09:30,6,596,596,592.5,593.75,15
20100501|2009-08-06 10:00,6,590.5,590.5,590.5,590.5,2
20100501|2009-08-06 10:30,6,589.5,589.75,585,585,21
20100501|2009-08-06 11:30,6,585,585.5,585,585.5,8
20100501|2009-08-06 13:00,6,587.25,587.25,579,579,7
20100501|2009-08-06 18:00,7,580,580,580,580,25
20100501|2009-08-07 09:30,7,578.5,578.5,575,577,49
20100501|2009-08-07 10:00,7,577,577,577,577,1
20100501|2009-08-07 10:30,7,577.5,578,577.5,578,6
20100501|2009-08-07 11:00,7,576.5,577.5,576.5,577.5,3
20100501|2009-08-07 11:30,7,577.25,577.25,577.25,577.25,10
20100501|2009-08-07 12:30,7,573.25,573.25,572.25,572.25,9
20100501|2009-08-07 13:00,7,570,570,568.75,569.25,38
20100501|2009-08-10 09:30,10,569.75,575.25,569.75,574.5,20
20100501|2009-08-10 10:00,10,575.25,575.25,575,575.25,4
20100501|2009-08-10 13:00,10,570.25,570.25,570.25,570.25,1
20100501|2009-08-10 18:00,11,569.5,569.5,569.5,569.5,1
20100501|2009-08-11 09:30,11,569.75,570.5,568.5,568.5,8
20100501|2009-08-11 10:30,11,565,565,565,565,25
20100501|2009-08-11 11:00,11,564.75,566.75,564.5,566.75,7
20100501|2009-08-11 12:00,11,565,565,565,565,4
20100501|2009-08-11 12:30,11,563,563,563,563,4
20100501|2009-08-11 18:00,12,562.25,562.25,562.25,562.25,1
20100501|2009-08-11 19:30,12,560,560,560,560,3
20100501|2009-08-11 20:30,12,560,560,560,560,27
20100501|2009-08-12 09:30,12,554.5,554.5,552.25,554.5,9
20100501|2009-08-12 10:30,12,553,553,552,552,4
20100501|2009-08-12 11:00,12,556,561.75,555.75,561.5,30
20100501|2009-08-12 11:30,12,562.25,562.25,562.25,562.25,2
20100501|2009-08-12 12:30,12,563.25,564.25,563.25,563.5,11
20100501|2009-08-12 13:00,12,563.25,563.25,563,563,14
20100501|2009-08-13 09:30,13,563.25,563.25,563.25,563.25,15
20100501|2009-08-13 10:00,13,555.75,556,555.75,556,12
20100501|2009-08-13 11:00,13,557.25,557.25,556.5,556.5,3
20100501|2009-08-13 11:30,13,555,555,554.5,554.5,4
20100501|2009-08-13 12:30,13,556.75,557,556.75,557,2
20100501|2009-08-13 13:00,13,554.5,554.5,553.75,553.75,6
20100501|2009-08-14 09:30,14,546,552.75,545.25,552.75,54
20100501|2009-08-14 10:00,14,552.5,553.75,552.25,553.5,37
20100501|2009-08-17 09:30,17,541.5,541.75,540.5,540.5,65
20100501|2009-08-17 10:00,17,540.5,542.25,540,542.25,29
20100501|2009-08-17 10:30,17,541,541.25,538.5,538.5,17
20100501|2009-08-17 11:30,17,542.25,542.25,542,542,5
20100501|2009-08-17 12:30,17,543.75,543.75,543.75,543.75,5
20100501|2009-08-17 13:00,17,543.25,545,542.75,542.75,57
20100501|2009-08-17 18:00,18,544,544.5,544,544.5,4
20100501|2009-08-18 06:30,18,541.5,541.5,541.5,541.5,2
20100501|2009-08-18 07:00,18,540.5,540.5,540.5,540.5,2
20100501|2009-08-18 09:30,18,542.5,542.5,542.5,542.5,4
20100501|2009-08-18 10:30,18,542.5,542.5,542.5,542.5,2
20100501|2009-08-18 12:00,18,544,544,543,543,34
20100501|2009-08-18 13:00,18,541.25,541.25,541.25,541.25,2
20100501|2009-08-19 02:30,19,539.5,539.5,539.5,539.5,1
20100501|2009-08-19 09:30,19,542.75,544,542.75,543.25,10
20100501|2009-08-19 11:00,19,547.75,547.75,547.75,547.75,2
20100501|2009-08-19 11:30,19,546.25,546.25,540,540,2
20100501|2009-08-19 12:00,19,537,537,532,532,25
20100501|2009-08-19 12:30,19,532.75,536.75,532.75,535.25,12
20100501|2009-08-19 13:00,19,538.75,540,538.75,540,4
20100501|2009-08-20 09:30,20,538.25,538.25,538.25,538.25,1
20100501|2009-08-20 10:00,20,541.75,541.75,540.25,540.25,5
20100501|2009-08-20 10:30,20,545,545,545,545,5
20100501|2009-08-20 11:00,20,544.5,544.5,544.5,544.5,5
20100501|2009-08-20 11:30,20,544,544,544,544,7
20100501|2009-08-20 18:00,21,543,543,543,543,2
20100501|2009-08-21 06:30,21,546,546,546,546,1
20100501|2009-08-21 09:30,21,548,548.25,541,541,19
20100501|2009-08-21 10:00,21,540.5,541,540.5,541,22
20100501|2009-08-21 11:00,21,536,536,536,536,2
20100501|2009-08-21 11:30,21,536.25,536.25,535,535,10
20100501|2009-08-21 12:00,21,536,536.75,536,536.75,4
20100501|2009-08-21 12:30,21,539.5,539.5,537.25,537.25,8
20100501|2009-08-21 13:00,21,538,538.5,536.75,536.75,17
20100501|2009-08-24 09:30,24,541.5,545.5,541.5,544,15
20100501|2009-08-24 10:00,24,544.25,544.25,544.25,544.25,1
20100501|2009-08-24 10:30,24,545,545.5,543,543.75,20
20100501|2009-08-24 11:30,24,544.25,544.25,544.25,544.25,3
20100501|2009-08-24 12:00,24,545.5,545.5,545.5,545.5,5
20100501|2009-08-24 13:00,24,546.5,546.5,546.5,546.5,2
20100501|2009-08-25 09:30,25,552.75,561,551.75,557.75,25
20100501|2009-08-25 10:00,25,557.5,565.5,557.5,565.5,78
20100501|2009-08-25 10:30,25,561.75,561.75,558,558,48
20100501|2009-08-25 11:00,25,559.25,559.25,559,559,3
20100501|2009-08-25 11:30,25,556,556,553.5,553.5,15
20100501|2009-08-25 12:00,25,550.75,552.25,550.5,552.25,6
20100501|2009-08-25 12:30,25,547.75,547.75,547.75,547.75,1
20100501|2009-08-25 13:00,25,546.25,549,546.25,549,7
20100501|2009-08-25 18:00,26,547.5,547.5,547.5,547.5,9
20100501|2009-08-25 19:30,26,548,548,548,548,5
20100501|2009-08-26 09:30,26,552.25,554,552.25,554,6
20100501|2009-08-26 10:00,26,550.25,550.25,550.25,550.25,1
20100501|2009-08-26 11:30,26,554.25,554.25,554.25,554.25,5
20100501|2009-08-26 12:00,26,555.75,555.75,555.75,555.75,1
20100501|2009-08-26 12:30,26,553.5,553.5,553.5,553.5,1
20100501|2009-08-26 13:00,26,555.5,555.75,555.5,555.75,6
20100501|2009-08-27 09:30,27,556.5,556.5,553.5,553.5,86
20100501|2009-08-27 10:00,27,552.75,552.75,547.25,548.75,60
20100501|2009-08-27 10:30,27,548.25,548.25,544.5,544.5,52
20100501|2009-08-27 11:30,27,547.25,547.25,547.25,547.25,1
20100501|2009-08-27 12:30,27,546.5,553.25,546.5,553.25,17
20100501|2009-08-27 13:00,27,551.75,551.75,551.75,551.75,4
20100501|2009-08-28 09:30,28,554.5,555,554,554.75,27
20100501|2009-08-28 10:00,28,552.75,552.75,549.5,550.75,5
20100501|2009-08-28 10:30,28,549.5,549.5,542.5,544.75,30
20100501|2009-08-28 11:00,28,544,544,541.5,541.5,7
20100501|2009-08-28 11:30,28,540.5,543,540.5,543,3
20100501|2009-08-28 12:00,28,540.5,540.5,540.5,540.5,10
20100501|2009-08-28 12:30,28,540.5,540.5,540.5,540.5,4
20100501|2009-08-28 13:00,28,541,544,540.5,543.75,35
20100501|2009-08-31 09:30,31,537.75,537.75,532,534.5,45
20100501|2009-08-31 10:00,31,534.5,535.25,534.25,534.75,6
20100501|2009-08-31 11:00,31,536.25,536.25,536.25,536.25,1
20100501|2009-08-31 11:30,31,541.25,545.5,541.25,545.5,21
20100501|2009-08-31 12:00,31,547.75,548.25,547.75,548.25,3
20100501|2009-08-31 12:30,31,544.25,544.25,544.25,544.25,1
20100501|2009-08-31 13:00,31,544.5,546.5,544,546.5,11
20100501|2009-09-01 09:30,1,540,542.75,534.75,534.75,29
20100501|2009-09-01 10:00,1,538,538,536.5,536.5,6
20100501|2009-09-01 10:30,1,537,537.25,537,537,6
20100501|2009-09-01 11:00,1,535.75,535.75,535,535,6
20100501|2009-09-01 11:30,1,535.25,535.25,534.75,534.75,5
20100501|2009-09-01 12:30,1,536.5,536.75,536.5,536.5,4
20100501|2009-09-01 13:00,1,536.75,537.5,535.75,537.5,17
20100501|2009-09-02 09:30,2,533.5,539,533.5,538.5,12
20100501|2009-09-02 10:00,2,534.5,534.5,534.5,534.5,2
20100501|2009-09-02 11:00,2,537,537,537,537,2
20100501|2009-09-02 12:30,2,534,534,534,534,43
20100501|2009-09-02 13:00,2,534.5,534.5,534,534.25,15
20100501|2009-09-03 05:30,3,539,539,539,539,1
20100501|2009-09-03 09:30,3,534.75,536,533,533.25,45
20100501|2009-09-03 10:00,3,533,533,529.5,530,111
20100501|2009-09-03 10:30,3,528.5,529.25,525.5,525.5,80
20100501|2009-09-03 11:00,3,525,525.5,525,525.5,7
20100501|2009-09-03 11:30,3,525,525.5,525,525.5,45
20100501|2009-09-03 12:00,3,525,526.5,525,526.5,5
20100501|2009-09-03 12:30,3,526.5,530.75,526.25,530.25,22
20100501|2009-09-03 13:00,3,527.5,527.5,526.5,526.5,5
20100501|2009-09-04 09:30,4,523.75,525.5,522.75,523.5,89
20100501|2009-09-04 10:00,4,522.75,522.75,519,519,74
20100501|2009-09-04 10:30,4,518.75,519.75,518.75,519.75,7
20100501|2009-09-04 11:00,4,520.25,520.75,519.75,520.75,8
20100501|2009-09-04 12:00,4,520.5,521.25,520.5,521.25,6
20100501|2009-09-04 12:30,4,520,520,520,520,5
20100501|2009-09-04 13:00,4,521,521,521,521,10
20100501|2009-09-08 03:30,8,519.75,519.75,519.75,519.75,1
20100501|2009-09-08 09:30,8,516.75,519.5,512.75,513.25,152
20100501|2009-09-08 10:30,8,510.25,510.25,509.25,510.25,16
20100501|2009-09-08 11:00,8,510.25,510.25,510.25,510.25,2
20100501|2009-09-08 11:30,8,510.75,511.5,510.75,511.5,4
20100501|2009-09-08 12:00,8,510,510.25,509.5,509.5,10
20100501|2009-09-08 13:00,8,504.25,504.25,502.5,503.5,8
20100501|2009-09-09 09:30,9,500.25,501.5,500.25,501,10
20100501|2009-09-09 10:00,9,504,504,503.5,503.5,2
20100501|2009-09-09 10:30,9,504,506,504,506,5
20100501|2009-09-09 11:00,9,506.25,506.25,506.25,506.25,3
20100501|2009-09-09 12:00,9,500.75,500.75,500.75,500.75,2
20100501|2009-09-09 12:30,9,501.75,502,501.75,502,5
20100501|2009-09-09 13:00,9,502.5,502.5,502.25,502.25,4
20100501|2009-09-09 18:00,10,498,498,498,498,1
20100501|2009-09-10 09:30,10,499.75,500,496.75,499.5,93
20100501|2009-09-10 10:00,10,499.25,502,499.25,501,18
20100501|2009-09-10 10:30,10,500.75,502.5,500.75,502.5,13
20100501|2009-09-10 11:00,10,502,502,501.25,501.25,4
20100501|2009-09-10 11:30,10,501.5,501.5,501.5,501.5,1
20100501|2009-09-10 12:30,10,503,503.75,503,503,15
20100501|2009-09-10 13:00,10,499.75,501,499.75,499.75,39
20100501|2009-09-11 09:30,11,500.75,501.25,493.5,495.5,56
20100501|2009-09-11 10:00,11,495.75,495.75,493.5,493.5,4
20100501|2009-09-11 10:30,11,495.5,496.75,495,496.75,21
20100501|2009-09-11 11:00,11,496.75,498.75,496.75,498.75,4
20100501|2009-09-11 11:30,11,497,501.75,497,501.75,17
20100501|2009-09-11 12:00,11,501,501,498.75,498.75,7
20100501|2009-09-11 12:30,11,498.75,506.75,498.75,506.75,57
20100501|2009-09-11 13:00,11,506.25,507.5,506.25,506.75,14
20100501|2009-09-13 18:00,14,506,506,506,506,6
20100501|2009-09-14 09:30,14,497.25,501.5,497.25,500,8
20100501|2009-09-14 10:00,14,498.25,499.75,496.5,496.5,15
20100501|2009-09-14 10:30,14,498.5,498.5,497.5,498,8
20100501|2009-09-14 11:00,14,497.5,497.5,494,494,47
20100501|2009-09-14 11:30,14,494,495.25,494,495.25,14
20100501|2009-09-14 12:00,14,493.75,493.75,493.25,493.25,22
20100501|2009-09-14 12:30,14,494.75,497.25,494.75,497.25,21
20100501|2009-09-14 13:00,14,497,498.25,496.5,496.5,9
20100501|2009-09-15 09:30,15,499,521.75,499,513.5,209
20100501|2009-09-15 10:00,15,513.75,513.75,510.5,510.5,11
20100501|2009-09-15 10:30,15,510.25,514,510.25,512.25,8
20100501|2009-09-15 11:00,15,513,516.75,512.25,512.25,14
20100501|2009-09-15 11:30,15,515.5,515.5,515.25,515.25,3
20100501|2009-09-15 12:00,15,514.75,514.75,512.75,512.75,2
20100501|2009-09-15 12:30,15,510,510,509.25,509.25,9
20100501|2009-09-15 13:00,15,509.75,509.75,509.75,509.75,2
20100501|2009-09-16 09:30,16,505.5,507.25,504.25,504.75,26
20100501|2009-09-16 10:00,16,503.75,503.75,503.75,503.75,4
20100501|2009-09-16 10:30,16,503.5,507.25,503.25,506.5,33
20100501|2009-09-16 11:00,16,506.75,507.5,503.5,503.5,15
20100501|2009-09-16 11:30,16,501,501,499.25,499.25,13
20100501|2009-09-16 12:00,16,502,505.5,501.75,505.5,9
20100501|2009-09-16 12:30,16,505.5,507.25,505.5,506.5,30
20100501|2009-09-16 13:00,16,504.75,508.25,504.75,508.25,49
20100501|2009-09-17 04:00,17,510,510,510,510,1
20100501|2009-09-17 09:30,17,505,507.5,503.25,507.5,37
20100501|2009-09-17 10:00,17,507.5,508.75,505.25,506.75,54
20100501|2009-09-17 10:30,17,505,505,501.75,501.75,10
20100501|2009-09-17 11:00,17,501,501.75,499.5,500.75,46
20100501|2009-09-17 11:30,17,500.25,501,499.75,500.25,5
20100501|2009-09-17 12:00,17,501.5,501.5,501.5,501.5,4
20100501|2009-09-17 12:30,17,501,501.5,500.5,501.5,4
20100501|2009-09-17 13:00,17,502,505.25,501.25,502.75,41
20100501|2009-09-17 18:00,18,502,502,502,502,16
20100501|2009-09-17 19:00,18,500,500,500,500,1
20100501|2009-09-18 03:30,18,500,500,500,500,3
20100501|2009-09-18 04:00,18,500,500,500,500,1
20100501|2009-09-18 09:30,18,499.5,505,499.25,505,62
20100501|2009-09-18 10:00,18,503.75,504.25,501,504,24
20100501|2009-09-18 10:30,18,504.5,505.25,504,504,12
20100501|2009-09-18 11:00,18,502,504.25,502,504.25,12
20100501|2009-09-18 11:30,18,503.75,503.75,503.75,503.75,14
20100501|2009-09-18 12:00,18,503.25,503.5,502.75,503.5,32
20100501|2009-09-18 12:30,18,502.75,504,502.75,502.75,37
20100501|2009-09-18 13:00,18,502.5,502.75,499,500,358
20100501|2009-09-20 18:00,21,500,500,500,500,1
20100501|2009-09-21 09:30,21,495.75,501.5,495.5,501.5,45
20100501|2009-09-21 10:00,21,499.25,501.5,499.25,501.5,12
20100501|2009-09-21 10:30,21,502.5,502.5,502.5,502.5,1
20100501|2009-09-21 11:00,21,503.5,504,503.5,503.75,11
20100501|2009-09-21 11:30,21,502.25,502.25,499,499,9
20100501|2009-09-21 12:00,21,498.75,498.75,498.75,498.75,5
20100501|2009-09-21 12:30,21,497.5,497.5,497.25,497.5,10
20100501|2009-09-21 13:00,21,497.75,499.75,497,497,8
20100501|2009-09-22 09:30,22,501.5,503.75,498.75,499.5,55
20100501|2009-09-22 10:00,22,499.25,499.5,498,499.5,10
20100501|2009-09-22 10:30,22,498.5,499.5,497.75,498.75,47
20100501|2009-09-22 11:00,22,498.75,499.75,494,495.25,56
20100501|2009-09-22 11:30,22,495.25,495.25,494.75,495,11
20100501|2009-09-22 12:00,22,497,500.5,497,498.75,7
20100501|2009-09-22 12:30,22,493.75,495.75,493.75,494.5,12
20100501|2009-09-22 13:00,22,495.75,496.5,495.75,496.25,30
20100501|2009-09-23 02:00,23,493,493,493,493,21
20100501|2009-09-23 09:30,23,494,505.75,492,502.25,100
20100501|2009-09-23 10:00,23,501.5,501.5,499.25,499.25,27
20100501|2009-09-23 10:30,23,498.75,502,498.25,502,41
20100501|2009-09-23 11:00,23,503.25,506.25,503.25,504.25,21
20100501|2009-09-23 11:30,23,507,508,504.5,504.5,76
20100501|2009-09-23 12:00,23,506.75,506.75,504,504,8
20100501|2009-09-23 12:30,23,502.25,502.5,500.5,500.5,54
20100501|2009-09-23 13:00,23,498.5,499.25,496.25,496.5,23
20100501|2009-09-24 09:30,24,494.5,499.25,494.25,498.5,66
20100501|2009-09-24 10:00,24,499.75,501.5,498.75,501,44
20100501|2009-09-24 10:30,24,501.75,505,501.75,505,7
20100501|2009-09-24 11:00,24,505.5,506.75,505.5,506.75,15
20100501|2009-09-24 11:30,24,509.25,512.25,509.25,511,20
20100501|2009-09-24 12:00,24,511.5,513.5,508,508,29
20100501|2009-09-24 12:30,24,507.5,507.5,505.75,506,7
20100501|2009-09-24 13:00,24,506.5,512,506.5,512,16
20100501|2009-09-24 18:00,25,513,513,513,513,1
20100501|2009-09-25 09:30,25,512.75,516.75,509.5,516,95
20100501|2009-09-25 10:00,25,512.25,512.25,508.5,508.5,14
20100501|2009-09-25 10:30,25,511.25,511.75,511.25,511.25,6
20100501|2009-09-25 11:00,25,511.25,511.5,500,503.5,46
20100501|2009-09-25 11:30,25,502.75,504.25,502.25,504.25,23
20100501|2009-09-25 12:00,25,499,500.5,498.5,500.5,6
20100501|2009-09-25 12:30,25,500,500,500,500,4
20100501|2009-09-25 13:00,25,499,499,496,496,8
20100501|2009-09-27 18:00,28,502.5,502.5,502.5,502.5,1
20100501|2009-09-28 09:30,28,501.25,508,499.25,503.75,82
20100501|2009-09-28 10:00,28,504,505.5,501.5,505.25,22
20100501|2009-09-28 10:30,28,504.25,504.75,503.25,503.25,4
20100501|2009-09-28 11:00,28,503.25,503.25,501,501,28
20100501|2009-09-28 11:30,28,500.75,501,499.75,500,14
20100501|2009-09-28 12:00,28,499.75,504.75,498.75,504.5,20
20100501|2009-09-28 12:30,28,503,503,500.75,500.75,16
20100501|2009-09-28 13:00,28,501.75,504,501,504,43
20100501|2009-09-28 18:00,29,503,503,503,503,1
20100501|2009-09-28 19:00,29,506,506,506,506,5
20100501|2009-09-29 09:30,29,504,506.25,501.25,501.25,69
20100501|2009-09-29 10:00,29,500.5,501,499.5,500.75,20
20100501|2009-09-29 10:30,29,499.75,500.5,499.75,500.5,14
20100501|2009-09-29 11:00,29,498.5,498.5,491,493.5,66
20100501|2009-09-29 11:30,29,494.5,496,494,496,5
20100501|2009-09-29 12:00,29,495.5,496.25,495.5,495.75,5
20100501|2009-09-29 12:30,29,496,497,495.25,497,9
20100501|2009-09-29 13:00,29,495.75,496.5,494.25,496.5,20
20100501|2009-09-30 02:30,30,496.5,496.5,496.5,496.5,1
20100501|2009-09-30 09:30,30,494,495,488.25,488.5,32
20100501|2009-09-30 10:00,30,490.25,490.75,490.25,490.75,3
20100501|2009-09-30 10:30,30,489,491.25,489,491.25,4
20100501|2009-09-30 11:00,30,491,491,491,491,7
20100501|2009-09-30 11:30,30,492,492.25,491.25,491.25,28
20100501|2009-09-30 12:00,30,492.25,492.25,490.5,491.25,14
20100501|2009-09-30 12:30,30,491.75,494.5,491.75,491.75,10
20100501|2009-09-30 13:00,30,493.5,504,493.5,503.5,36
20100501|2009-10-01 09:30,1,496,497,495.25,495.25,24
20100501|2009-10-01 10:30,1,497,497,496.75,496.75,4
20100501|2009-10-01 11:00,1,493,493,492,492,8
20100501|2009-10-01 11:30,1,494.25,496,494.25,496,3
20100501|2009-10-01 12:30,1,496.75,496.75,496.75,496.75,2
20100501|2009-10-02 09:30,2,495,497.5,494.5,497,12
20100501|2009-10-02 10:30,2,489.75,491.25,489,490,9
20100501|2009-10-02 11:00,2,490.25,490.25,490.25,490.25,13
20100501|2009-10-02 12:00,2,489.75,490,489.75,490,40
20100501|2009-10-02 13:00,2,488,488.5,488,488.5,4
20100501|2009-10-05 09:30,5,489.25,489.5,486.75,486.75,11
20100501|2009-10-05 10:00,5,489,489.5,487.25,487.25,4
20100501|2009-10-05 10:30,5,487.5,487.5,487.5,487.5,2
20100501|2009-10-05 11:00,5,491.5,491.5,490.75,490.75,10
20100501|2009-10-05 11:30,5,492.25,497,492.25,497,8
20100501|2009-10-05 12:30,5,497,497.5,492.75,494,11
20100501|2009-10-05 13:00,5,493.5,493.5,488.25,488.25,9
20100501|2009-10-06 09:30,6,503,505.75,498,504.75,79
20100501|2009-10-06 10:00,6,506.25,514.25,506.25,506.5,18
20100501|2009-10-06 10:30,6,507.5,507.5,502.25,502.25,7
20100501|2009-10-06 11:00,6,501.75,502.75,501.75,502.75,22
20100501|2009-10-06 11:30,6,504,507.5,503.5,507.5,37
20100501|2009-10-06 12:00,6,507,508.25,506,506,24
20100501|2009-10-06 12:30,6,506,507,503.25,503.25,25
20100501|2009-10-06 13:00,6,503.25,503.25,502,503,32
20100501|2009-10-06 18:00,7,501.5,501.5,501.5,501.5,1
20100501|2009-10-06 19:30,7,502.75,502.75,502.75,502.75,2
20100501|2009-10-07 09:30,7,502.75,504.75,497.25,499,70
20100501|2009-10-07 10:00,7,499,499,499,499,1
20100501|2009-10-07 10:30,7,498.5,500,498.5,499,13
20100501|2009-10-07 11:00,7,502.75,502.75,502.25,502.25,5
20100501|2009-10-07 11:30,7,502.25,506.5,502.25,504.25,53
20100501|2009-10-07 12:00,7,504.25,504.25,502.25,502.25,48
20100501|2009-10-07 12:30,7,502.75,502.75,500.75,502,11
20100501|2009-10-07 13:00,7,502,506.25,501.25,506.25,14
20100501|2009-10-07 19:30,8,508,508,508,508,2
20100501|2009-10-07 21:00,8,509.25,509.25,509.25,509.25,2
20100501|2009-10-08 09:30,8,511.5,518,510,516,53
20100501|2009-10-08 10:00,8,520,521,518.75,518.75,32
20100501|2009-10-08 11:00,8,519,523.25,519,522,13
20100501|2009-10-08 11:30,8,524.5,525.5,521.25,523,28
20100501|2009-10-08 12:00,8,520.25,522.25,519,522.25,17
20100501|2009-10-08 12:30,8,522,522.75,520.5,520.5,27
20100501|2009-10-08 13:00,8,522.5,522.5,521,521.5,12
20100501|2009-10-08 19:00,9,515.25,515.25,514.5,514.5,4
20100501|2009-10-11 18:00,12,515,515,515,515,1
20100501|2009-10-12 09:30,12,522.5,529.5,522,527.5,80
20100501|2009-10-12 10:00,12,527.5,527.75,527.5,527.75,17
20100501|2009-10-12 10:30,12,527.75,527.75,525.75,525.75,13
20100501|2009-10-12 11:00,12,526.25,526.25,525.5,526.25,6
20100501|2009-10-12 11:30,12,527.75,527.75,527.25,527.25,4
20100501|2009-10-12 12:00,12,527.5,531,527.5,530.5,25
20100501|2009-10-12 12:30,12,531.5,535,531.5,535,10
20100501|2009-10-12 13:00,12,534.25,538.25,534.25,538.25,14
20100501|2009-10-12 18:00,13,535,535,535,535,3
20100501|2009-10-13 09:30,13,539,544,533.25,538.75,78
20100501|2009-10-13 10:00,13,541.25,541.25,535.75,536.75,26
20100501|2009-10-13 10:30,13,537.75,541.75,537.75,541.5,9
20100501|2009-10-13 11:00,13,541,546.75,541,546.75,40
20100501|2009-10-13 11:30,13,546.25,547,544.5,545,37
20100501|2009-10-13 12:00,13,545,551.5,545,550.25,43
20100501|2009-10-13 12:30,13,550.75,552.75,550.5,551.75,24
20100501|2009-10-13 13:00,13,551.75,552,545,552,39
20100501|2009-10-13 18:00,14,550,550,550,550,7
20100501|2009-10-14 09:30,14,553,569.5,553,569.5,90
20100501|2009-10-14 10:00,14,567.5,567.5,562.75,564.5,39
20100501|2009-10-14 10:30,14,561,561.75,558.25,558.25,20
20100501|2009-10-14 11:00,14,559.25,559.5,558.25,558.25,10
20100501|2009-10-14 11:30,14,555.25,556.5,549,549.25,12
20100501|2009-10-14 12:00,14,545.25,548,545.25,548,5
20100501|2009-10-14 12:30,14,549,549,549,549,3
20100501|2009-10-14 13:00,14,546.75,552.75,546.25,552,16
20100501|2009-10-14 18:00,15,547.5,547.5,547.5,547.5,3
20100501|2009-10-14 18:30,15,547.5,547.5,547.5,547.5,2
20100501|2009-10-15 09:30,15,550.25,552.25,539.75,541,74
20100501|2009-10-15 10:00,15,542,542,538.25,540,14
20100501|2009-10-15 10:30,15,541.25,543.25,540.5,543.25,16
20100501|2009-10-15 11:00,15,544.5,547.5,541.75,547.5,12
20100501|2009-10-15 11:30,15,547,547,546.75,546.75,2
20100501|2009-10-15 12:00,15,545.5,545.5,544.5,544.5,6
20100501|2009-10-15 12:30,15,541.25,541.25,541.25,541.25,3
20100501|2009-10-15 13:00,15,542.25,544.25,542.25,544.25,35
20100501|2009-10-16 09:30,16,545.75,545.75,541,541.5,16
20100501|2009-10-16 10:00,16,543,543,538.5,538.5,26
20100501|2009-10-16 10:30,16,538,538,538,538,3
20100501|2009-10-16 11:00,16,538.5,538.5,538.5,538.5,2
20100501|2009-10-16 11:30,16,538.5,538.5,538.5,538.5,4
20100501|2009-10-16 12:00,16,537.25,540.25,536.75,540.25,12
20100501|2009-10-16 12:30,16,540.5,540.5,537.5,538,7
20100501|2009-10-16 13:00,16,537.5,540,537,537,17
20100501|2009-10-19 09:30,19,547.25,550.5,545.25,550.5,37
20100501|2009-10-19 10:00,19,551.5,552,550.5,552,31
20100501|2009-10-19 10:30,19,552.25,553.5,552.25,553.25,6
20100501|2009-10-19 11:30,19,557.75,558,557.75,558,4
20100501|2009-10-19 12:00,19,555.25,555.25,555.25,555.25,3
20100501|2009-10-19 12:30,19,557,558.75,557,558.75,4
20100501|2009-10-19 13:00,19,553,555.5,553,555,21
20100501|2009-10-19 18:30,20,558,558,558,558,1
20100501|2009-10-20 09:30,20,551.75,561,551,560.5,93
20100501|2009-10-20 10:00,20,556,556,553,553,8
20100501|2009-10-20 10:30,20,550,550,545.75,545.75,6
20100501|2009-10-20 11:00,20,549,549.75,549,549.75,8
20100501|2009-10-20 11:30,20,551.25,555.5,550.75,555.5,10
20100501|2009-10-20 12:00,20,554,555.75,553.25,555.5,10
20100501|2009-10-20 13:00,20,553.5,553.5,548.75,550.25,6
20100501|2009-10-21 09:30,21,556.5,562.5,554.5,561,48
20100501|2009-10-21 10:00,21,562.5,562.75,560.75,562.75,30
20100501|2009-10-21 10:30,21,563.25,563.5,563.25,563.5,5
20100501|2009-10-21 11:00,21,565.25,565.25,565.25,565.25,1
20100501|2009-10-21 11:30,21,564.75,566.5,564.75,566.5,11
20100501|2009-10-21 12:00,21,569.5,574.5,569.5,574.5,6
20100501|2009-10-21 12:30,21,573,579.25,573,579.25,11
20100501|2009-10-21 13:00,21,572,573,570.25,573,22
20100501|2009-10-22 09:30,22,572,575.75,571.75,571.75,70
20100501|2009-10-22 10:00,22,573.5,573.5,573.25,573.25,3
20100501|2009-10-22 10:30,22,574.25,576.5,574.25,576,18
20100501|2009-10-22 11:00,22,575,578,572,572,9
20100501|2009-10-22 11:30,22,575.25,575.25,575.25,575.25,1
20100501|2009-10-22 12:00,22,577.5,578.5,577.5,578.5,15
20100501|2009-10-22 12:30,22,579,581,579,580,49
20100501|2009-10-22 13:00,22,582,582,577,577.5,14
20100501|2009-10-23 04:00,23,584,584,584,584,1
20100501|2009-10-23 04:30,23,585,585,585,585,2
20100501|2009-10-23 09:30,23,587,594,587,594,85
20100501|2009-10-23 10:00,23,601,603.25,591.25,593,14
20100501|2009-10-23 10:30,23,594,594.75,585.5,590.25,108
20100501|2009-10-23 11:00,23,590.5,590.5,586,586,13
20100501|2009-10-23 11:30,23,587,588,587,588,5
20100501|2009-10-23 12:00,23,587.75,588,587.75,588,3
20100501|2009-10-23 13:00,23,578.5,578.5,578.5,578.5,2
20100501|2009-10-25 18:00,26,577,577,577,577,1
20100501|2009-10-26 09:30,26,585.75,585.75,575.25,576.5,47
20100501|2009-10-26 10:00,26,574.75,574.75,568.75,568.75,22
20100501|2009-10-26 10:30,26,568.5,568.5,564,564.5,21
20100501|2009-10-26 11:00,26,566,566,562.75,562.75,2
20100501|2009-10-26 12:30,26,566.5,566.75,564.75,564.75,13
20100501|2009-10-26 13:00,26,566,566,560,560,10
20100501|2009-10-27 09:30,27,555.75,559.5,553.75,553.75,70
20100501|2009-10-27 10:00,27,552,552.5,551,551,7
20100501|2009-10-27 10:30,27,551,552.5,551,552.5,7
20100501|2009-10-27 11:00,27,551.25,551.25,548.5,548.5,12
20100501|2009-10-27 11:30,27,548.5,548.5,548.5,548.5,4
20100501|2009-10-27 12:00,27,545.5,545.5,544.75,544.75,2
20100501|2009-10-27 12:30,27,543,543.25,542,542,9
20100501|2009-10-28 03:30,28,537.5,537.5,537.5,537.5,3
20100501|2009-10-28 05:30,28,530,530,530,530,8
20100501|2009-10-28 07:00,28,529.5,529.5,529.5,529.5,1
20100501|2009-10-28 09:30,28,532.25,535.25,530,535.25,39
20100501|2009-10-28 10:00,28,536.75,542.5,536.75,539.25,23
20100501|2009-10-28 10:30,28,539.75,540,539.75,540,7
20100501|2009-10-28 11:00,28,533.5,533.5,533.5,533.5,1
20100501|2009-10-28 11:30,28,531.25,532.25,531.25,532.25,71
20100501|2009-10-28 12:00,28,535.25,535.5,535.25,535.5,2
20100501|2009-10-28 12:30,28,530.5,531.25,530.5,531.25,9
20100501|2009-10-28 13:00,28,530.5,530.5,530.5,530.5,2
20100501|2009-10-29 09:30,29,536.5,539.75,534.5,538.5,65
20100501|2009-10-29 10:00,29,539.75,540,538,540,48
20100501|2009-10-29 10:30,29,539.75,540,538.25,538.25,11
20100501|2009-10-29 11:00,29,538.25,538.25,537.75,537.75,9
20100501|2009-10-29 12:00,29,540.25,540.25,540.25,540.25,1
20100501|2009-10-29 12:30,29,541.25,541.25,541.25,541.25,2
20100501|2009-10-29 13:00,29,538.5,538.5,538.5,538.5,2
20100501|2009-10-29 18:00,30,535.75,535.75,535.75,535.75,1
20100501|2009-10-30 09:30,30,530,533.75,529,533.75,25
20100501|2009-10-30 10:00,30,532,532,532,532,1
20100501|2009-10-30 10:30,30,530.75,530.75,529,529,7
20100501|2009-10-30 11:00,30,529,530.5,529,530.5,5
20100501|2009-10-30 11:30,30,527,527,526.25,526.25,7
20100501|2009-10-30 12:00,30,526.25,526.25,524.75,524.75,8
20100501|2009-10-30 12:30,30,526.75,528.75,526.75,528.75,3
20100501|2009-10-30 13:00,30,530.5,530.5,525,526.5,18
20100501|2009-11-02 09:30,2,528.75,537,528.75,533.75,46
20100501|2009-11-02 10:00,2,531.25,534.75,529.25,534.75,9
20100501|2009-11-02 10:30,2,533.25,533.75,533.25,533.25,3
20100501|2009-11-02 11:00,2,535.25,535.25,534,534,8
20100501|2009-11-02 11:30,2,530.25,530.25,528.5,528.5,12
20100501|2009-11-02 12:00,2,530.5,531.25,530,530,7
20100501|2009-11-02 12:30,2,530.5,533.75,530,532.75,22
20100501|2009-11-02 13:00,2,532.25,549.5,532,548.25,38
20100501|2009-11-03 09:30,3,537.25,549,537.25,549,27
20100501|2009-11-03 10:00,3,548.75,548.75,545.5,545.5,3
20100501|2009-11-03 10:30,3,543.5,543.5,543.5,543.5,1
20100501|2009-11-03 11:00,3,544.75,546.25,544.75,546.25,5
20100501|2009-11-03 12:30,3,548.25,549.25,547.5,549.25,8
20100501|2009-11-03 13:00,3,551,551,551,551,1
20100501|2009-11-03 18:30,4,550.25,550.25,550.25,550.25,1
20100501|2009-11-03 20:00,4,551.25,551.25,551.25,551.25,1
20100501|2009-11-04 09:30,4,558.75,558.75,549.5,549.5,20
20100501|2009-11-04 10:00,4,546.5,546.5,541.5,541.5,11
20100501|2009-11-04 10:30,4,546.5,546.5,545,545,5
20100501|2009-11-04 11:00,4,547,551.75,547,551.75,22
20100501|2009-11-04 12:00,4,552.25,552.25,545.5,546.75,5
20100501|2009-11-04 12:30,4,550.75,550.75,550.5,550.5,4
20100501|2009-11-04 13:00,4,550.75,555.25,550.75,555.25,9
20100501|2009-11-05 09:30,5,551.5,551.5,546,549,42
20100501|2009-11-05 10:00,5,545.75,547,545.75,546,4
20100501|2009-11-05 10:30,5,547.75,549.75,547,549.75,19
20100501|2009-11-05 11:00,5,547.75,548.5,547.75,548.25,8
20100501|2009-11-05 11:30,5,545.5,545.5,545.5,545.5,2
20100501|2009-11-05 12:00,5,546.75,547.25,546.75,547.25,76
20100501|2009-11-05 12:30,5,547.25,547.75,547.25,547.75,3
20100501|2009-11-05 13:00,5,547.5,547.5,545.25,545.25,3
20100501|2009-11-06 09:30,6,544.5,544.5,540.25,541.25,40
20100501|2009-11-06 10:00,6,541.5,542,536.75,536.75,22
20100501|2009-11-06 10:30,6,540.5,540.5,539,539,5
20100501|2009-11-06 11:00,6,536.5,536.75,535.5,536.5,6
20100501|2009-11-06 12:00,6,534.75,534.75,534.75,534.75,2
20100501|2009-11-06 12:30,6,535.75,535.75,531.75,532,14
20100501|2009-11-06 13:00,6,529.75,529.75,528.75,529,13
20100501|2009-11-08 18:00,9,529.75,529.75,529.75,529.75,2
20100501|2009-11-09 09:30,9,536.75,537.25,531,533.25,75
20100501|2009-11-09 10:00,9,534,536,534,535.25,6
20100501|2009-11-09 10:30,9,533.75,535.5,533.75,535.5,4
20100501|2009-11-09 11:00,9,536.25,538.5,536.25,538.5,54
20100501|2009-11-09 11:30,9,539.25,539.75,539.25,539.75,8
20100501|2009-11-09 12:00,9,540.25,540.25,538,538.75,5
20100501|2009-11-09 12:30,9,543,545,543,545,8
20100501|2009-11-09 13:00,9,547.5,559,547.5,553.5,54
20100501|2009-11-10 06:00,10,547,547,547,547,1
20100501|2009-11-10 09:30,10,544.5,551.25,542.5,543.25,64
20100501|2009-11-10 10:00,10,542.75,542.75,540.75,540.75,2
20100501|2009-11-10 10:30,10,539.75,542.5,539.75,542.25,23
20100501|2009-11-10 11:00,10,539.75,540.75,539.75,540.75,3
20100501|2009-11-10 11:30,10,541.75,541.75,541.75,541.75,2
20100501|2009-11-10 12:00,10,546.25,550.5,546.25,547.5,15
20100501|2009-11-10 12:30,10,550.25,552.75,550.25,552.75,4
20100501|2009-11-10 13:00,10,554.25,555.25,554.25,554.25,5
20100501|2009-11-11 09:30,11,562.5,568.75,560,560,33
20100501|2009-11-11 10:00,11,561.25,563,560.5,561.75,28
20100501|2009-11-11 10:30,11,562,562.75,560.25,560.25,20
20100501|2009-11-11 11:00,11,561.75,563.5,561,561.25,14
20100501|2009-11-11 11:30,11,562.5,562.5,562.5,562.5,1
20100501|2009-11-11 12:00,11,567,568.25,567,568.25,2
20100501|2009-11-11 12:30,11,571,571,568.5,568.5,2
20100501|2009-11-11 13:00,11,571.25,571.25,560,561.5,16
20100501|2009-11-11 19:30,12,562,562,562,562,3
20100501|2009-11-12 09:30,12,557.25,563,555.75,560.5,50
20100501|2009-11-12 10:00,12,560.75,565,560.75,565,13
20100501|2009-11-12 10:30,12,569,571.75,568.25,568.5,9
20100501|2009-11-12 11:00,12,571.75,572,569.5,569.5,6
20100501|2009-11-12 11:30,12,568.75,568.75,567.5,568.25,7
20100501|2009-11-12 12:00,12,566.75,566.75,565.25,566.25,9
20100501|2009-11-12 12:30,12,565.75,567,564,567,46
20100501|2009-11-12 13:00,12,567.25,567.5,562.5,562.5,25
20100501|2009-11-13 09:30,13,563.5,570.5,561.75,569.75,250
20100501|2009-11-13 10:00,13,570,571.25,569,570,163
20100501|2009-11-13 10:30,13,569.25,571.75,568,569.25,72
20100501|2009-11-13 11:00,13,567,567,567,567,5
20100501|2009-11-13 11:30,13,569.5,569.5,568,568.75,19
20100501|2009-11-13 12:00,13,567.5,567.5,567.25,567.25,6
20100501|2009-11-13 12:30,13,565,567,564.75,567,21
20100501|2009-11-13 13:00,13,567,570.5,566.5,568.75,55
20100501|2009-11-16 09:30,16,577.75,585.75,577.75,584.75,51
20100501|2009-11-16 10:00,16,584,584,583,583.25,12
20100501|2009-11-16 10:30,16,583.25,584,582,583.75,18
20100501|2009-11-16 11:00,16,586.25,586.25,579.5,579.5,20
20100501|2009-11-16 11:30,16,583,585,582.75,584.5,5
20100501|2009-11-16 12:00,16,584.5,588.25,584.25,588.25,6
20100501|2009-11-16 12:30,16,587,588.25,585.75,585.75,5
20100501|2009-11-16 13:00,16,586.75,589.25,584.75,589.25,9
20100501|2009-11-16 18:00,17,587,587,587,587,1
20100501|2009-11-17 09:30,17,585.5,590,584.5,589,98
20100501|2009-11-17 10:00,17,588.25,595.25,588.25,592.75,76
20100501|2009-11-17 10:30,17,592.75,594.75,592,592,159
20100501|2009-11-17 11:00,17,595,596.25,595,595,23
20100501|2009-11-17 11:30,17,597.25,597.5,592,592,108
20100501|2009-11-17 12:00,17,591.75,592,589,591,29
20100501|2009-11-17 12:30,17,590.25,598.5,589.75,597.25,160
20100501|2009-11-17 13:00,17,597.5,600.25,597.5,600.25,14
20100501|2009-11-18 05:30,18,600,600,600,600,10
20100501|2009-11-18 07:00,18,602,602,602,602,4
20100501|2009-11-18 09:30,18,602,606.75,600.75,600.75,131
20100501|2009-11-18 10:00,18,601,602.25,599,599.75,54
20100501|2009-11-18 10:30,18,599.25,602.25,599,602.25,58
20100501|2009-11-18 11:00,18,602,602,598.25,598.25,27
20100501|2009-11-18 11:30,18,599,599,593.5,593.5,76
20100501|2009-11-18 12:00,18,595.75,598.25,595.75,598.25,5
20100501|2009-11-18 12:30,18,597,602.75,597,599.25,119
20100501|2009-11-18 13:00,18,596.25,596.25,590.5,590.5,100
20100501|2009-11-19 02:00,19,585,585,585,585,3
20100501|2009-11-19 09:30,19,588.75,588.75,577.5,577.5,30
20100501|2009-11-19 10:00,19,579.75,581.25,579.75,580.75,31
20100501|2009-11-19 10:30,19,582,585.75,581,585.75,20
20100501|2009-11-19 11:00,19,586.5,591.5,586,591.5,35
20100501|2009-11-19 11:30,19,594,594,594,594,20
20100501|2009-11-19 12:00,19,587.75,587.75,585.75,586.5,22
20100501|2009-11-19 13:00,19,587.25,587.5,587.25,587.5,2
20100501|2009-11-20 09:30,20,584,584.5,580.5,581,29
20100501|2009-11-20 10:00,20,582,584.5,582,582.25,22
20100501|2009-11-20 10:30,20,584,584.5,583.5,584.25,15
20100501|2009-11-20 11:00,20,583,584.25,581.75,583.75,28
20100501|2009-11-20 11:30,20,583.75,583.75,582.25,583,32
20100501|2009-11-20 12:00,20,583.25,583.25,583.25,583.25,4
20100501|2009-11-20 12:30,20,587.25,587.25,585,585.5,12
20100501|2009-11-20 13:00,20,585.5,586,583,583,18
20100501|2009-11-22 21:00,23,588.25,588.25,588,588,3
20100501|2009-11-22 21:30,23,587.25,587.25,587.25,587.25,2
20100501|2009-11-22 23:30,23,589,589,589,589,4
20100501|2009-11-23 00:00,23,589,589,589,589,1
20100501|2009-11-23 09:30,23,594.25,602,594.25,599.25,77
20100501|2009-11-23 10:00,23,600,600.5,596.25,596.25,28
20100501|2009-11-23 10:30,23,595.5,596,593.75,593.75,41
20100501|2009-11-23 11:00,23,595.25,595.25,592,592.25,85
20100501|2009-11-23 11:30,23,592,592.75,590.25,592.75,17
20100501|2009-11-23 12:00,23,591.75,591.75,587.25,587.25,28
20100501|2009-11-23 12:30,23,585.75,586.25,585.75,586.25,6
20100501|2009-11-23 13:00,23,581.5,582.25,581.5,582.25,6
20100501|2009-11-23 18:00,24,581,581,581,581,1
20100501|2009-11-23 21:30,24,584,584,584,584,1
20100501|2009-11-24 09:30,24,580,580,564,564,94
20100501|2009-11-24 10:00,24,563.75,563.75,559.75,559.75,6
20100501|2009-11-24 10:30,24,563.5,566.5,563.5,566.5,2
20100501|2009-11-24 11:00,24,566.5,566.5,562.5,562.5,8
20100501|2009-11-24 11:30,24,562.5,562.5,560.75,560.75,20
20100501|2009-11-24 12:00,24,563,563,561.5,561.5,3
20100501|2009-11-24 12:30,24,560,560,557.25,557.25,9
20100501|2009-11-24 13:00,24,558.75,558.75,555.75,555.75,8
20100501|2009-11-24 18:00,25,557.75,557.75,557.75,557.75,1
20100501|2009-11-25 05:30,25,568.5,569.25,568.5,569.25,34
20100501|2009-11-25 06:00,25,569.25,570.25,569,570.25,33
20100501|2009-11-25 06:30,25,569.75,569.75,569.75,569.75,3
20100501|2009-11-25 07:00,25,569.75,570.5,569.75,570.5,109
20100501|2009-11-25 09:30,25,570.25,570.75,565,566,1318
20100501|2009-11-25 10:00,25,569,578,568.75,575.5,408
20100501|2009-11-25 10:30,25,578.5,581.5,576.5,576.5,15
20100501|2009-11-25 11:00,25,576.75,580.5,576.75,579.5,16
20100501|2009-11-25 11:30,25,579,580.25,577,577,14
20100501|2009-11-25 12:00,25,575.5,576.75,575.5,576,9
20100501|2009-11-25 13:00,25,579,579,572,572,20
20100501|2009-11-26 20:00,27,564.5,564.5,564.25,564.25,4
20100501|2009-11-26 22:00,27,564.5,565,564.5,565,15
20100501|2009-11-27 09:30,27,566,570,564.25,569.25,22
20100501|2009-11-27 10:00,27,568,570,568,569,9
20100501|2009-11-27 10:30,27,568.5,568.5,568.5,568.5,2
20100501|2009-11-27 11:00,27,571.75,572.75,571.75,572.75,6
20100501|2009-11-27 11:30,27,569.75,571.75,569.75,571.5,3
20100501|2009-11-30 05:30,30,578.75,578.75,578.5,578.5,5
20100501|2009-11-30 06:30,30,578.5,578.5,578.5,578.5,3
20100501|2009-11-30 09:30,30,578.25,584.5,577.5,579.25,59
20100501|2009-11-30 10:00,30,577.5,583,577,581.5,25
20100501|2009-11-30 10:30,30,578,581,578,580.25,23
20100501|2009-11-30 11:00,30,580.5,581.75,580.25,581.75,4
20100501|2009-11-30 11:30,30,581.25,581.25,581,581.25,6
20100501|2009-11-30 12:00,30,584.75,588.25,584.5,584.75,54
20100501|2009-11-30 12:30,30,585.5,587.5,585.5,587.5,11
20100501|2009-11-30 13:00,30,588.25,589,586.75,588.75,27
20100501|2009-12-01 02:00,1,586,586,586,586,1
20100501|2009-12-01 07:00,1,588.25,588.25,587.25,587.25,6
20100501|2009-12-01 09:30,1,589,595,588.5,594.75,77
20100501|2009-12-01 10:00,1,595.5,597,594.25,596.25,57
20100501|2009-12-01 10:30,1,596,596,593.5,594,34
20100501|2009-12-01 11:00,1,593.75,594.25,592,592,52
20100501|2009-12-01 11:30,1,592,594,580.5,582.75,23
20100501|2009-12-01 12:00,1,585.5,589.5,585.5,589.5,4
20100501|2009-12-01 12:30,1,588,590.5,588,589.25,39
20100501|2009-12-01 13:00,1,589,589,580.25,583.25,36
20100501|2009-12-01 21:00,2,583,583,583,583,3
20100501|2009-12-02 09:30,2,580.25,581.5,576.25,576.25,28
20100501|2009-12-02 10:00,2,577,577.5,574,577.25,39
20100501|2009-12-02 10:30,2,575.25,575.25,575.25,575.25,4
20100501|2009-12-02 11:00,2,574.75,574.75,573.25,573.25,3
20100501|2009-12-02 11:30,2,574,576.25,574,575,25
20100501|2009-12-02 12:00,2,575,576,574.75,576,19
20100501|2009-12-02 12:30,2,574.25,574.5,574.25,574.5,4
20100501|2009-12-02 13:00,2,574.5,574.5,574.25,574.25,8
20100501|2009-12-03 09:30,3,574.25,581,573.5,580,54
20100501|2009-12-03 10:00,3,579.5,580.25,579.5,579.75,30
20100501|2009-12-03 10:30,3,577.75,577.75,575.25,575.25,8
20100501|2009-12-03 11:00,3,572.5,573.25,572.5,573.25,8
20100501|2009-12-03 11:30,3,572.75,574.5,572.75,573.5,16
20100501|2009-12-03 12:00,3,573,576.5,572.75,576.25,52
20100501|2009-12-03 12:30,3,577,577.5,575,575,10
20100501|2009-12-03 13:00,3,574.25,574.25,572.25,572.25,57
20100501|2009-12-04 09:30,4,571,571,562.25,562.25,22
20100501|2009-12-04 10:00,4,560,561.75,560,561.75,32
20100501|2009-12-04 10:30,4,561.5,561.75,560.5,560.5,10
20100501|2009-12-04 11:00,4,561.25,561.25,560.75,560.75,3
20100501|2009-12-04 11:30,4,560.5,560.75,560.5,560.75,2
20100501|2009-12-04 12:30,4,560.5,560.5,560.25,560.25,4
20100501|2009-12-04 13:00,4,561.25,561.25,560.25,560.5,9
20100501|2009-12-07 03:00,7,556.5,556.5,556.5,556.5,1
20100501|2009-12-07 09:30,7,560,561.25,558,558,38
20100501|2009-12-07 10:00,7,556.75,556.75,553.75,553.75,11
20100501|2009-12-07 10:30,7,554,554,549.75,550,18
20100501|2009-12-07 11:00,7,550.5,550.5,550.5,550.5,2
20100501|2009-12-07 11:30,7,549.5,555,549.5,553.75,53
20100501|2009-12-07 12:00,7,554.25,556.5,554,556,11
20100501|2009-12-07 12:30,7,555.25,555.25,553,553,25
20100501|2009-12-07 13:00,7,552.25,552.25,548.75,548.75,14
20100501|2009-12-07 18:00,8,549,549.75,549,549.75,2
20100501|2009-12-08 06:30,8,550,550,550,550,1
20100501|2009-12-08 09:30,8,550,550,544.75,546.25,158
20100501|2009-12-08 10:00,8,545.75,545.75,544,544,13
20100501|2009-12-08 10:30,8,545.5,545.75,545.5,545.5,14
20100501|2009-12-08 11:00,8,545.25,545.25,545.25,545.25,1
20100501|2009-12-08 11:30,8,544.75,544.75,544.25,544.25,9
20100501|2009-12-08 12:00,8,544.5,544.5,543,543,9
20100501|2009-12-08 12:30,8,544,544.5,543,543.5,8
20100501|2009-12-08 13:00,8,542.75,544.75,542.75,543.75,163
20100501|2009-12-08 18:00,9,545,545,545,545,1
20100501|2009-12-09 02:00,9,545,545,545,545,1
20100501|2009-12-09 04:00,9,545,545,545,545,9
20100501|2009-12-09 09:30,9,543.75,548.25,543.75,547.75,40
20100501|2009-12-09 10:00,9,547.75,548,546.75,546.75,4
20100501|2009-12-09 10:30,9,545.75,545.75,543.5,544,27
20100501|2009-12-09 11:00,9,543.5,543.5,539.75,539.75,15
20100501|2009-12-09 11:30,9,540,540,539.75,539.75,7
20100501|2009-12-09 12:00,9,539,540.25,539,540,28
20100501|2009-12-09 12:30,9,540,540,538.5,538.5,3
20100501|2009-12-09 13:00,9,538.5,541.5,538.5,538.75,144
20100501|2009-12-09 18:00,10,539.5,539.5,539.5,539.5,1
20100501|2009-12-10 04:30,10,539.75,539.75,539.75,539.75,1
20100501|2009-12-10 07:00,10,539,539,539,539,1
20100501|2009-12-10 09:30,10,539,545,536,545,125
20100501|2009-12-10 10:00,10,545,546.25,541.75,541.75,68
20100501|2009-12-10 10:30,10,541.5,541.5,541.5,541.5,2
20100501|2009-12-10 11:00,10,544.75,546.75,542,542,17
20100501|2009-12-10 11:30,10,543,543,543,543,3
20100501|2009-12-10 12:00,10,539.75,539.75,536.75,537,13
20100501|2009-12-10 12:30,10,537.25,537.25,535.5,535.5,26
20100501|2009-12-10 13:00,10,535,540.25,535,540.25,13
20100501|2009-12-11 09:30,11,539.5,539.5,534,534.5,53
20100501|2009-12-11 10:00,11,535.25,536.75,535,535,40
20100501|2009-12-11 10:30,11,536.75,537.5,536.75,537.5,6
20100501|2009-12-11 11:00,11,537.5,541.25,537.5,541.25,24
20100501|2009-12-11 11:30,11,541.5,545.25,541.5,545,18
20100501|2009-12-11 12:00,11,543.25,543.25,543.25,543.25,1
20100501|2009-12-11 12:30,11,540.75,541.25,540.75,541.25,7
20100501|2009-12-11 13:00,11,542,545,539.25,539.5,9
20100501|2009-12-14 03:00,14,535.5,535.5,535.5,535.5,1
20100501|2009-12-14 09:30,14,539.25,546.75,539.25,544,27
20100501|2009-12-14 10:00,14,547,550,547,549,8
20100501|2009-12-14 11:00,14,545,545,545,545,2
20100501|2009-12-14 11:30,14,544.75,544.75,544.5,544.5,6
20100501|2009-12-14 12:00,14,540,540.5,540,540.5,17
20100501|2009-12-14 12:30,14,540.75,540.75,540.75,540.75,2
20100501|2009-12-14 13:00,14,549,549,549,549,2
20100501|2009-12-15 02:00,15,545,545,545,545,2
20100501|2009-12-15 09:30,15,542,542.75,539.25,539.25,32
20100501|2009-12-15 10:00,15,539.25,541.75,539,541.75,30
20100501|2009-12-15 10:30,15,542,542,539.25,539.25,285
20100501|2009-12-15 11:00,15,540.25,541.5,540.25,541,16
20100501|2009-12-15 11:30,15,540.75,540.75,540.25,540.25,4
20100501|2009-12-15 12:30,15,540,540,540,540,2
20100501|2009-12-15 13:00,15,539.25,539.25,539.25,539.25,2
20100501|2009-12-15 19:00,16,536,536,536,536,2
20100501|2009-12-16 04:00,16,538.25,538.5,538.25,538.5,17
20100501|2009-12-16 09:30,16,536,543.75,536,540,45
20100501|2009-12-16 10:00,16,539,539.25,538.25,538.25,30
20100501|2009-12-16 10:30,16,538,538,538,538,4
20100501|2009-12-16 11:00,16,538,538,536,536,179
20100501|2009-12-16 11:30,16,536,536.25,535.5,535.5,233
20100501|2009-12-16 12:00,16,535.5,536.25,535.5,535.5,9
20100501|2009-12-16 12:30,16,535.5,536,532,532,12
20100501|2009-12-16 13:00,16,533,543.25,533,543.25,34
20100501|2009-12-16 18:00,17,542.5,542.5,542.5,542.5,2
20100501|2009-12-16 18:30,17,543,543,543,543,1
20100501|2009-12-17 07:00,17,532,532,532,532,8
20100501|2009-12-17 09:30,17,533.25,535.25,531.25,532.5,68
20100501|2009-12-17 10:00,17,532,532,531.25,531.25,13
20100501|2009-12-17 10:30,17,531.5,531.5,528.25,528.25,43
20100501|2009-12-17 11:00,17,528,529.5,527,528.75,41
20100501|2009-12-17 11:30,17,528.75,529,528,528.75,12
20100501|2009-12-17 12:00,17,529,529.25,527,527,43
20100501|2009-12-17 12:30,17,526.75,527,522,527,60
20100501|2009-12-17 13:00,17,527.25,529.25,524.5,529.25,107
20100501|2009-12-17 20:00,18,527.5,527.5,527.5,527.5,1
20100501|2009-12-18 02:00,18,531,531,531,531,1
20100501|2009-12-18 09:30,18,527,528.5,522.5,523,48
20100501|2009-12-18 10:00,18,524.75,531.25,524.75,531.25,72
20100501|2009-12-18 10:30,18,532,534.25,529,533.25,35
20100501|2009-12-18 11:00,18,533,536.75,531.75,536.25,107
20100501|2009-12-18 11:30,18,534.5,535.5,532.25,532.25,84
20100501|2009-12-18 12:00,18,533.25,533.25,533,533,21
20100501|2009-12-18 12:30,18,532.75,534.5,532.75,533.75,18
20100501|2009-12-18 13:00,18,533,536.5,533,536.5,56
20100501|2009-12-21 06:00,21,535.75,535.75,535.75,535.75,1
20100501|2009-12-21 06:30,21,535,535,534,534,9
20100501|2009-12-21 07:00,21,535,535,535,535,4
20100501|2009-12-21 09:30,21,532,536.5,531.5,533.75,42
20100501|2009-12-21 10:00,21,534.5,534.5,531.75,532.25,43
20100501|2009-12-21 10:30,21,531.5,532.25,531,532.25,7
20100501|2009-12-21 11:00,21,533,533,531,531,2
20100501|2009-12-21 11:30,21,531.5,532.25,528.75,530,22
20100501|2009-12-21 12:00,21,531.5,531.5,529.25,529.5,7
20100501|2009-12-21 12:30,21,530.25,531,527.5,528.75,21
20100501|2009-12-21 13:00,21,529.5,529.5,527.5,528,18
20100501|2009-12-21 18:00,22,528,528,528,528,2
20100501|2009-12-22 09:30,22,528.5,529.5,523.25,523.25,95
20100501|2009-12-22 10:00,22,523,524.75,522,523.5,97
20100501|2009-12-22 10:30,22,523,524.75,523,524.75,9
20100501|2009-12-22 11:00,22,526.25,529.5,526.25,529.5,7
20100501|2009-12-22 11:30,22,529.5,531,528.5,530,24
20100501|2009-12-22 12:00,22,528,528,528,528,1
20100501|2009-12-22 13:00,22,529.5,529.5,529,529,4
20100501|2009-12-22 18:00,23,529,529,529,529,3
20100501|2009-12-22 20:00,23,530,530,530,530,1
20100501|2009-12-22 21:00,23,528.75,528.75,528.75,528.75,1
20100501|2009-12-23 06:30,23,528.25,528.5,528.25,528.5,10
20100501|2009-12-23 07:00,23,528.5,528.5,528.5,528.5,8
20100501|2009-12-23 09:30,23,529.25,534.5,529.25,531,31
20100501|2009-12-23 10:00,23,530.5,531.5,530.25,530.25,4
20100501|2009-12-23 10:30,23,530.5,531.5,530.25,530.25,18
20100501|2009-12-23 11:00,23,530.75,532.25,530.75,532.25,13
20100501|2009-12-23 11:30,23,531.5,532,531.25,531.75,10
20100501|2009-12-23 12:00,23,531.5,531.5,531,531.25,15
20100501|2009-12-23 12:30,23,532.25,532.25,531.75,531.75,3
20100501|2009-12-23 13:00,23,533,535,533,535,25
20100501|2009-12-23 18:30,24,535.25,535.25,535.25,535.25,1
20100501|2009-12-23 20:00,24,536,536,536,536,1
20100501|2009-12-24 05:00,24,534.75,534.75,534.75,534.75,1
20100501|2009-12-24 05:30,24,534,534,534,534,1
20100501|2009-12-24 09:30,24,529.25,529.75,527.25,529.75,35
20100501|2009-12-24 10:00,24,527.5,529.75,527.5,529.75,55
20100501|2009-12-24 10:30,24,529.5,529.75,529.5,529.75,25
20100501|2009-12-24 11:00,24,529.75,529.75,529,529.75,11
20100501|2009-12-24 11:30,24,532,535.25,532,533.75,9
20100501|2009-12-27 22:30,28,536.75,537.25,536.75,537.25,2
20100501|2009-12-27 23:30,28,537.5,537.5,537.5,537.5,2
20100501|2009-12-28 05:00,28,538.25,540.5,538.25,540.5,5
20100501|2009-12-28 05:30,28,541.25,542,541.25,542,3
20100501|2009-12-28 06:30,28,543,543,543,543,1
20100501|2009-12-28 09:30,28,541.75,558,541,556,98
20100501|2009-12-28 10:00,28,557.25,558.25,555.25,555.75,64
20100501|2009-12-28 10:30,28,555.75,556.5,555.25,556.5,25
20100501|2009-12-28 11:00,28,557,557.75,556.5,557,23
20100501|2009-12-28 11:30,28,557.25,557.75,554.25,554.25,11
20100501|2009-12-28 12:00,28,554,554,554,554,1
20100501|2009-12-28 12:30,28,553.75,556.5,553.75,555.5,16
20100501|2009-12-28 13:00,28,555.75,558.25,555.75,558.25,10
20100501|2009-12-29 04:00,29,553.5,553.5,553.5,553.5,15
20100501|2009-12-29 05:30,29,553,553,553,553,10
20100501|2009-12-29 06:00,29,553,553,553,553,10
20100501|2009-12-29 06:30,29,552.75,553,552.75,553,9
20100501|2009-12-29 07:00,29,553.5,553.5,553.5,553.5,13
20100501|2009-12-29 09:30,29,556.25,560,552.25,552.75,54
20100501|2009-12-29 10:00,29,552.5,552.75,549.5,549.5,29
20100501|2009-12-29 10:30,29,548.5,549.5,548.5,549.5,11
20100501|2009-12-29 11:00,29,550.5,552.5,550,551.5,37
20100501|2009-12-29 11:30,29,551.75,551.75,549.75,550,42
20100501|2009-12-29 12:00,29,550.5,550.5,550,550,4
20100501|2009-12-29 12:30,29,550.75,551.25,549.75,549.75,13
20100501|2009-12-29 13:00,29,547.5,551.5,547.5,551.25,23
20100501|2009-12-30 05:00,30,551.5,551.5,551.5,551.5,3
20100501|2009-12-30 05:30,30,552,552,551.5,551.5,6
20100501|2009-12-30 06:00,30,551.75,551.75,551.75,551.75,1
20100501|2009-12-30 06:30,30,552,552,552,552,2
20100501|2009-12-30 09:30,30,551.25,554.25,548.25,550.75,103
20100501|2009-12-30 10:00,30,550.25,555.25,550.25,554.5,43
20100501|2009-12-30 10:30,30,554.75,556.25,554.25,555,60
20100501|2009-12-30 11:00,30,555.5,556,554.5,555,22
20100501|2009-12-30 11:30,30,554.5,555.5,553.75,553.75,21
20100501|2009-12-30 12:00,30,553.5,553.75,552,552.5,10
20100501|2009-12-30 12:30,30,552.75,553.25,552.75,553.25,3
20100501|2009-12-30 13:00,30,552.75,553.5,551.25,551.25,15
20100501|2009-12-31 09:30,31,554.5,554.5,550.5,552.5,28
20100501|2009-12-31 10:00,31,551.5,551.5,550.25,550.25,10
20100501|2009-12-31 10:30,31,550.25,552.25,549.5,552.25,20
20100501|2009-12-31 11:00,31,551.5,552.75,551.5,552.25,10
20100501|2009-12-31 11:30,31,552,553,552,553,6
20100501|2009-12-31 12:00,31,555,555,555,555,3
20100501|2009-12-31 12:30,31,553,553,553,553,2
20100501|2009-12-31 13:00,31,553,553,547,547.75,40
20100501|2010-01-04 02:30,4,557,557,557,557,1
20100501|2010-01-04 03:30,4,560,561.75,560,561.75,15
20100501|2010-01-04 04:00,4,561.25,561.25,561.25,561.25,1
20100501|2010-01-04 04:30,4,561.25,561.25,561.25,561.25,33
20100501|2010-01-04 07:00,4,563,563,563,563,4
20100501|2010-01-04 09:30,4,562.75,565,561.5,563,113
20100501|2010-01-04 10:00,4,564.5,565,563.5,563.5,267
20100501|2010-01-04 10:30,4,563.25,563.25,562,562,23
20100501|2010-01-04 11:00,4,563,563.25,561.75,562.25,19
20100501|2010-01-04 11:30,4,560.25,561.25,560.25,561.25,5
20100501|2010-01-04 12:00,4,562,564.75,562,563.75,27
20100501|2010-01-04 12:30,4,563.5,564.75,559.5,559.5,11
20100501|2010-01-04 13:00,4,560,562.25,559,562,91
20100501|2010-01-05 09:30,5,559.25,562.5,558.75,559.75,67
20100501|2010-01-05 10:00,5,560.25,563.25,560.25,563.25,51
20100501|2010-01-05 10:30,5,563.25,564,563,563.25,34
20100501|2010-01-05 11:00,5,563,564.75,563,564.75,46
20100501|2010-01-05 11:30,5,564.5,564.75,563.75,564,13
20100501|2010-01-05 12:00,5,560.75,560.75,560.25,560.25,4
20100501|2010-01-05 12:30,5,560.5,560.5,558,559.25,23
20100501|2010-01-05 13:00,5,559.25,559.75,556,557,147
20100501|2010-01-05 18:00,6,557,557,557,557,1
20100501|2010-01-05 19:30,6,558,558,558,558,1
20100501|2010-01-05 20:30,6,559.25,559.25,559.25,559.25,10
20100501|2010-01-06 09:30,6,559.5,559.75,556,557,12
20100501|2010-01-06 10:00,6,558,564.25,558,563.25,36
20100501|2010-01-06 10:30,6,563,566.25,563,563.75,21
20100501|2010-01-06 11:00,6,565,565.25,565,565.25,2
20100501|2010-01-06 11:30,6,566,567.75,566,567,6
20100501|2010-01-06 12:00,6,563.25,563.5,563.25,563.5,2
20100501|2010-01-06 12:30,6,566.75,571.25,566.75,570,70
20100501|2010-01-06 13:00,6,571.25,571.5,570.75,571,11
20100501|2010-01-06 18:00,7,568.5,570.75,568.5,570.75,13
20100501|2010-01-06 19:30,7,571.75,571.75,571.75,571.75,4
20100501|2010-01-06 20:30,7,566.75,566.75,566.5,566.5,5
20100501|2010-01-06 21:00,7,566.5,566.5,566.5,566.5,1
20100501|2010-01-07 03:30,7,566,566,566,566,16
20100501|2010-01-07 04:00,7,565.25,565.25,565.25,565.25,2
20100501|2010-01-07 04:30,7,565.25,566,565.25,566,10
20100501|2010-01-07 05:00,7,566,566,565.5,566,13
20100501|2010-01-07 09:30,7,562.25,567.75,560,565.5,76
20100501|2010-01-07 10:00,7,564.25,566.25,564,565,25
20100501|2010-01-07 10:30,7,564.75,565,561.25,561.25,42
20100501|2010-01-07 11:00,7,561.5,562.25,560.75,562,53
20100501|2010-01-07 11:30,7,562.25,565.75,562,565.25,20
20100501|2010-01-07 12:00,7,564.25,569,564.25,569,20
20100501|2010-01-07 12:30,7,568,568.75,565.75,565.75,9
20100501|2010-01-07 13:00,7,566.25,566.5,559.75,559.75,252
20100501|2010-01-07 18:00,8,561,561,561,561,1
20100501|2010-01-07 20:30,8,555,555,555,555,2
20100501|2010-01-08 04:00,8,561.5,561.5,561.5,561.5,15
20100501|2010-01-08 04:30,8,561,561,561,561,9
20100501|2010-01-08 09:30,8,561,563.25,560,562.5,56
20100501|2010-01-08 10:00,8,562.75,564.75,562.5,562.75,29
20100501|2010-01-08 10:30,8,561.5,564.75,560.25,564.75,19
20100501|2010-01-08 11:00,8,565,565.75,563.25,564,47
20100501|2010-01-08 11:30,8,565.25,565.75,563.75,565.5,27
20100501|2010-01-08 12:00,8,565,566.75,565,566.75,19
20100501|2010-01-08 12:30,8,567,571.75,567,569.75,121
20100501|2010-01-08 13:00,8,568.5,573,568.5,572,156
20100501|2010-01-10 18:00,11,571,575,571,575,11
20100501|2010-01-11 04:00,11,574.5,574.5,574.5,574.5,1
20100501|2010-01-11 05:30,11,574.75,574.75,574.75,574.75,1
20100501|2010-01-11 07:00,11,575.5,575.5,575.5,575.5,7
20100501|2010-01-11 09:30,11,576,576,571.5,571.5,100
20100501|2010-01-11 10:00,11,571.5,571.5,568,569,26
20100501|2010-01-11 10:30,11,569.25,571,568.5,568.5,32
20100501|2010-01-11 11:00,11,571.75,574.25,571,574.25,25
20100501|2010-01-11 11:30,11,574.5,575.75,574.5,575,58
20100501|2010-01-11 12:00,11,574.75,574.75,572.5,573,12
20100501|2010-01-11 12:30,11,573.25,577,573,576.25,61
20100501|2010-01-11 13:00,11,575.25,576.75,573,576.25,125
20100501|2010-01-11 18:00,12,569.75,572.75,569.75,572.5,8
20100501|2010-01-11 19:00,12,572.25,572.25,572.25,572.25,1
20100501|2010-01-12 01:00,12,571.75,571.75,571.75,571.75,3
20100501|2010-01-12 09:30,12,551,553.75,536.75,544.75,237
20100501|2010-01-12 10:00,12,544.75,547,543.75,547,52
20100501|2010-01-12 10:30,12,545.75,546.25,544.5,544.5,58
20100501|2010-01-12 11:00,12,543,543.25,541.5,542,26
20100501|2010-01-12 11:30,12,541.5,541.5,530.25,530.5,92
20100501|2010-01-12 12:00,12,530,532,530,531.25,66
20100501|2010-01-12 12:30,12,533,536,533,535,26
20100501|2010-01-12 13:00,12,535,547.5,535,545.5,45
20100501|2010-01-12 18:00,13,544.25,544.25,543.25,544,33
20100501|2010-01-12 18:30,13,542,542,542,542,1
20100501|2010-01-12 20:30,13,542,542,542,542,3
20100501|2010-01-13 02:30,13,540.75,540.75,539.75,539.75,3
20100501|2010-01-13 03:00,13,539.75,539.75,539.75,539.75,1
20100501|2010-01-13 05:00,13,537.5,537.5,537.5,537.5,3
20100501|2010-01-13 06:00,13,540.75,540.75,540.75,540.75,3
20100501|2010-01-13 07:00,13,543,543,543,543,1
20100501|2010-01-13 09:30,13,541.75,541.75,533.5,538.25,88
20100501|2010-01-13 10:00,13,538.25,541.5,536.75,541.25,20
20100501|2010-01-13 10:30,13,542,542,540.5,540.5,14
20100501|2010-01-13 11:00,13,540.5,542.25,540.5,542,10
20100501|2010-01-13 11:30,13,542,545,542,544,18
20100501|2010-01-13 12:00,13,543.25,543.25,540,540,2
20100501|2010-01-13 12:30,13,539,543,539,543,8
20100501|2010-01-13 13:00,13,544.5,548.25,544.5,546.75,215
20100501|2010-01-13 18:00,14,548.25,548.25,548.25,548.25,25
20100501|2010-01-14 06:00,14,544.25,544.25,544.25,544.25,2
20100501|2010-01-14 09:30,14,540.5,541,539,541,36
20100501|2010-01-14 10:00,14,539.75,540.75,538.75,540.75,38
20100501|2010-01-14 10:30,14,540.25,540.25,539,539,7
20100501|2010-01-14 11:00,14,538,538,537.5,537.75,7
20100501|2010-01-14 11:30,14,537.25,538,537.25,537.25,18
20100501|2010-01-14 12:00,14,539.75,539.75,539.75,539.75,2
20100501|2010-01-14 12:30,14,540,540,540,540,1
20100501|2010-01-14 13:00,14,539.75,540.25,538,538.75,22
20100501|2010-01-14 19:00,15,536,536,536,536,7
20100501|2010-01-15 09:30,15,536,536,531.5,532.25,72
20100501|2010-01-15 10:00,15,531.5,531.5,529,529,59
20100501|2010-01-15 10:30,15,529,529,526.5,526.5,33
20100501|2010-01-15 11:00,15,525.75,526.25,525.75,526,3
20100501|2010-01-15 11:30,15,526.25,526.75,526,526,18
20100501|2010-01-15 12:00,15,526.5,527.25,526.25,526.25,6
20100501|2010-01-15 12:30,15,526.25,527.25,525.25,527.25,22
20100501|2010-01-15 13:00,15,527.25,528.75,523.25,523.25,50
20100501|2010-01-18 18:00,19,524,526,523.75,525,7
20100501|2010-01-18 18:30,19,526.5,526.5,526.5,526.5,2
20100501|2010-01-18 19:00,19,527,527,527,527,1
20100501|2010-01-18 20:00,19,527.25,527.5,527.25,527.5,4
20100501|2010-01-18 20:30,19,527.5,528.75,527.5,528.75,7
20100501|2010-01-18 21:30,19,525,525,524.75,524.75,2
20100501|2010-01-19 03:30,19,524.25,524.25,523,523,59
20100501|2010-01-19 05:00,19,521,521,521,521,3
20100501|2010-01-19 05:30,19,520,520,520,520,63
20100501|2010-01-19 06:00,19,518,518,518,518,30
20100501|2010-01-19 06:30,19,516,516,516,516,2
20100501|2010-01-19 07:00,19,515.5,515.5,515.5,515.5,2
20100501|2010-01-19 09:30,19,515,516,513,516,151
20100501|2010-01-19 10:00,19,515.5,517.5,515.5,516.25,32
20100501|2010-01-19 10:30,19,516.75,516.75,515.75,516,42
20100501|2010-01-19 11:00,19,516.5,516.75,515.75,516,34
20100501|2010-01-19 11:30,19,515.75,517.75,515.25,517.75,80
20100501|2010-01-19 12:00,19,517.75,519.25,516.75,517.5,51
20100501|2010-01-19 12:30,19,518.75,518.75,516.5,516.75,39
20100501|2010-01-19 13:00,19,517,518,515.75,515.75,67
20100501|2010-01-19 19:30,20,516.5,516.5,516.5,516.5,3
20100501|2010-01-20 01:30,20,511.5,511.5,511.5,511.5,1
20100501|2010-01-20 05:30,20,510,510,510,510,2
20100501|2010-01-20 06:30,20,510.75,510.75,510,510,40
20100501|2010-01-20 07:00,20,510.5,510.5,510.5,510.5,6
20100501|2010-01-20 09:30,20,511.5,511.5,505,505,225
20100501|2010-01-20 10:00,20,506,507.25,506,506.75,22
20100501|2010-01-20 10:30,20,507.25,509,507,507,33
20100501|2010-01-20 11:00,20,507,507.5,506.75,507.5,8
20100501|2010-01-20 11:30,20,507.75,509.75,507.5,509,52
20100501|2010-01-20 12:00,20,509,512,509,511.5,16
20100501|2010-01-20 12:30,20,510.75,511.25,510.25,511.25,10
20100501|2010-01-20 13:00,20,511.75,516,510.75,515.75,114
20100501|2010-01-20 18:00,21,516,516.5,516,516.5,5
20100501|2010-01-20 19:30,21,514.5,514.5,514.5,514.5,25
20100501|2010-01-20 21:30,21,512.75,513,512.75,513,25
20100501|2010-01-21 03:00,21,511.75,511.75,511.5,511.5,4
20100501|2010-01-21 09:30,21,510.25,515,510.25,513.25,86
20100501|2010-01-21 10:00,21,513.75,513.75,511,511.5,110
20100501|2010-01-21 10:30,21,512,515.25,511,515,156
20100501|2010-01-21 11:00,21,516.25,516.75,515,515,83
20100501|2010-01-21 11:30,21,513.25,513.5,512,512,53
20100501|2010-01-21 12:00,21,512.25,513,512,513,69
20100501|2010-01-21 12:30,21,513.25,514.75,512.25,514.75,45
20100501|2010-01-21 13:00,21,514,515.75,512.75,515.75,19
20100501|2010-01-21 18:00,22,515,515,515,515,1
20100501|2010-01-21 18:30,22,513,513,513,513,5
20100501|2010-01-21 19:30,22,511,511,510.75,510.75,11
20100501|2010-01-21 20:30,22,510.5,510.5,510.5,510.5,4
20100501|2010-01-21 22:00,22,508,508,508,508,5
20100501|2010-01-22 06:00,22,511,511,511,511,9
20100501|2010-01-22 09:30,22,511.25,517.25,511,517.25,158
20100501|2010-01-22 10:00,22,515.5,516.5,514.25,515,51
20100501|2010-01-22 10:30,22,516.25,516.25,513,513.75,84
20100501|2010-01-22 11:00,22,514.25,514.75,513.5,514.5,39
20100501|2010-01-22 11:30,22,514.25,516,513.75,515.25,45
20100501|2010-01-22 12:00,22,515.25,516.25,515,515,24
20100501|2010-01-22 12:30,22,515.5,516,514.25,514.25,58
20100501|2010-01-22 13:00,22,514,514,512.25,514,9
20100501|2010-01-24 20:30,25,515.75,516,515.75,516,6
20100501|2010-01-25 02:00,25,515,515,515,515,1
20100501|2010-01-25 04:30,25,515.25,515.25,515.25,515.25,4
20100501|2010-01-25 05:00,25,515.25,515.5,515.25,515.5,11
20100501|2010-01-25 06:00,25,515.75,515.75,515.75,515.75,1
20100501|2010-01-25 09:30,25,515.75,518,515,517.5,157
20100501|2010-01-25 10:00,25,516,516,514,514,60
20100501|2010-01-25 10:30,25,514,517.25,512.75,516.75,69
20100501|2010-01-25 11:00,25,517.75,519,517.5,517.5,18
20100501|2010-01-25 11:30,25,517.25,518,517.25,517.75,5
20100501|2010-01-25 12:00,25,517.5,518,517.5,518,2
20100501|2010-01-25 12:30,25,516.25,517,515,515.75,37
20100501|2010-01-25 13:00,25,514.25,514.75,514,514,24
20100501|2010-01-25 18:00,26,512,512.75,512,512.75,15
20100501|2010-01-25 22:00,26,513.5,513.5,513.5,513.5,1
20100501|2010-01-25 22:30,26,513.5,513.5,513.5,513.5,3
20100501|2010-01-26 06:00,26,510.5,510.5,510.5,510.5,1
20100501|2010-01-26 06:30,26,509.75,509.75,509.5,509.5,3
20100501|2010-01-26 07:00,26,509.25,509.25,509.25,509.25,7
20100501|2010-01-26 09:30,26,510,514,508.5,513.5,58
20100501|2010-01-26 10:00,26,512,514.25,509.5,509.5,13
20100501|2010-01-26 10:30,26,509.75,509.75,509.25,509.25,7
20100501|2010-01-26 11:00,26,510,510,508.5,510,5
20100501|2010-01-26 11:30,26,510,510.25,509,509.5,27
20100501|2010-01-26 12:00,26,509.5,510,509.5,510,2
20100501|2010-01-26 12:30,26,509.75,510,509.25,509.75,20
20100501|2010-01-26 13:00,26,511.75,512.5,510,510,8
20100501|2010-01-26 21:30,27,511,511.25,511,511.25,4
20100501|2010-01-27 02:00,27,510,510,510,510,1
20100501|2010-01-27 06:00,27,511.5,511.5,511.5,511.5,4
20100501|2010-01-27 07:00,27,511.25,511.75,511.25,511.5,12
20100501|2010-01-27 09:30,27,510.75,510.75,505.75,505.75,106
20100501|2010-01-27 10:00,27,505.75,508,505.75,507,49
20100501|2010-01-27 10:30,27,507.25,507.5,506.75,507.25,11
20100501|2010-01-27 11:00,27,506.75,507.25,505.75,505.75,51
20100501|2010-01-27 11:30,27,506.25,506.25,506.25,506.25,6
20100501|2010-01-27 12:00,27,505.5,507,504.5,504.5,32
20100501|2010-01-27 12:30,27,504.25,504.75,503,504.75,47
20100501|2010-01-27 13:00,27,504.75,505,502.25,502.25,152
20100501|2010-01-27 18:00,28,502.75,503.75,502.75,503.75,6
20100501|2010-01-28 06:00,28,505,505,505,505,1
20100501|2010-01-28 09:30,28,504.25,506.25,504,505.75,60
20100501|2010-01-28 10:00,28,504.5,506.5,504.5,506.5,29
20100501|2010-01-28 10:30,28,506.5,506.75,505.25,506.5,24
20100501|2010-01-28 11:00,28,506.5,506.75,504.5,504.5,38
20100501|2010-01-28 11:30,28,504.75,504.75,501.75,504,77
20100501|2010-01-28 12:00,28,504,505.75,503.5,505.25,20
20100501|2010-01-28 12:30,28,505.25,506,504.5,506,51
20100501|2010-01-28 13:00,28,505.25,508.5,505,506.75,568
20100501|2010-01-28 18:00,29,507,507,507,507,1
20100501|2010-01-28 23:00,29,505,505,505,505,20
20100501|2010-01-29 01:30,29,504,504,504,504,21
20100501|2010-01-29 04:00,29,505,505,505,505,1
20100501|2010-01-29 07:00,29,504,504,504,504,3
20100501|2010-01-29 09:30,29,506,511,504.5,507.5,90
20100501|2010-01-29 10:00,29,503.75,503.75,502,502,97
20100501|2010-01-29 10:30,29,502.25,502.75,500.25,500.25,137
20100501|2010-01-29 11:00,29,500.5,501,499.25,501,134
20100501|2010-01-29 11:30,29,501,502.25,500.5,501.25,25
20100501|2010-01-29 12:00,29,502,502,500.75,500.75,32
20100501|2010-01-29 12:30,29,500.75,500.75,498,498,47
20100501|2010-01-29 13:00,29,498,500.25,497,497.75,344
20100501|2010-01-31 18:00,1,500,500,500,500,53
20100501|2010-01-31 19:00,1,500,500,500,500,7
20100501|2010-01-31 19:30,1,499,499,499,499,5
20100501|2010-02-01 01:00,1,498,498,498,498,30
20100501|2010-02-01 01:30,1,498,498,498,498,20
20100501|2010-02-01 06:30,1,499.25,499.25,499.25,499.25,2
20100501|2010-02-01 07:00,1,499.25,499.5,499.25,499.5,15
20100501|2010-02-01 09:30,1,497.5,505.25,497.5,504,248
20100501|2010-02-01 10:00,1,504,505,503.25,503.75,80
20100501|2010-02-01 10:30,1,503.75,504.75,502.5,502.5,46
20100501|2010-02-01 11:00,1,503,503.25,499.75,500.25,41
20100501|2010-02-01 11:30,1,500,500.75,499,499.5,50
20100501|2010-02-01 12:00,1,500.5,501.5,500.25,501.5,36
20100501|2010-02-01 12:30,1,502,503,500.25,501.5,42
20100501|2010-02-01 13:00,1,501,501,498.5,499,343
20100501|2010-02-01 18:00,2,499,499.5,499,499.5,2
20100501|2010-02-01 18:30,2,500,500,500,500,1
20100501|2010-02-02 04:30,2,507,507,507,507,1
20100501|2010-02-02 06:00,2,508.25,508.25,508.25,508.25,2
20100501|2010-02-02 07:00,2,507,507,506.5,506.5,5
20100501|2010-02-02 09:30,2,505.75,507.5,504.25,506.5,96
20100501|2010-02-02 10:00,2,506,509.25,505.25,508.75,106
20100501|2010-02-02 10:30,2,508.25,512,508.25,511.75,22
20100501|2010-02-02 11:00,2,511.5,512,511,512,19
20100501|2010-02-02 11:30,2,512.25,512.25,510,510,12
20100501|2010-02-02 12:00,2,509.75,511,509.5,511,24
20100501|2010-02-02 12:30,2,511.25,514.25,511.25,514.25,18
20100501|2010-02-02 13:00,2,514.25,514.5,510.5,511,50
20100501|2010-02-02 18:00,3,511,513,511,513,9
20100501|2010-02-03 03:00,3,515,515.75,515,515.75,3
20100501|2010-02-03 09:30,3,511.75,511.75,500.75,502.75,260
20100501|2010-02-03 10:00,3,502,503.25,501,501.25,182
20100501|2010-02-03 10:30,3,502,502.25,498,498,186
20100501|2010-02-03 11:00,3,498.75,499.25,498,498,71
20100501|2010-02-03 11:30,3,498.5,499.5,498,498.75,53
20100501|2010-02-03 12:00,3,499,500.25,497.75,498.75,109
20100501|2010-02-03 12:30,3,498.75,499.5,496,496,156
20100501|2010-02-03 13:00,3,496,496.5,494.5,495.75,292
20100501|2010-02-03 18:00,4,498,498,498,498,12
20100501|2010-02-04 02:30,4,500,500,500,500,2
20100501|2010-02-04 04:30,4,499.75,499.75,499.75,499.75,2
20100501|2010-02-04 05:00,4,499.5,499.5,499.5,499.5,7
20100501|2010-02-04 05:30,4,498.75,499,498.75,499,15
20100501|2010-02-04 06:00,4,499,499,499,499,5
20100501|2010-02-04 06:30,4,499,499,498.5,498.5,13
20100501|2010-02-04 07:00,4,498,498,498,498,15
20100501|2010-02-04 09:30,4,494.5,497.25,492.25,495.75,470
20100501|2010-02-04 10:00,4,496.5,499.5,496.5,497.75,336
20100501|2010-02-04 10:30,4,498,500.25,497.5,500.25,410
20100501|2010-02-04 11:00,4,502.25,503.5,500.75,500.75,104
20100501|2010-02-04 11:30,4,500.75,501.75,499.5,499.75,99
20100501|2010-02-04 12:00,4,499.25,500,498.75,499.25,87
20100501|2010-02-04 12:30,4,498.75,500,497.25,498.75,277
20100501|2010-02-04 13:00,4,499,500.75,499,500.25,156
20100501|2010-02-04 18:00,5,499.5,499.5,499.5,499.5,1
20100501|2010-02-04 19:00,5,499.25,499.25,498.5,498.5,4
20100501|2010-02-04 20:30,5,499.25,499.5,499.25,499.5,2
20100501|2010-02-04 21:00,5,498.75,498.75,498.75,498.75,1
20100501|2010-02-04 21:30,5,498.5,498.5,498.5,498.5,1
20100501|2010-02-05 02:00,5,498.25,498.25,498,498,3
20100501|2010-02-05 03:00,5,497.75,497.75,497.75,497.75,2
20100501|2010-02-05 04:00,5,497.5,497.5,497.5,497.5,2
20100501|2010-02-05 04:30,5,497.75,497.75,497.75,497.75,10
20100501|2010-02-05 05:30,5,498.25,498.25,498.25,498.25,7
20100501|2010-02-05 06:00,5,498,498,498,498,4
20100501|2010-02-05 06:30,5,498,498,497.25,497.25,14
20100501|2010-02-05 07:00,5,497,497,496.75,496.75,17
20100501|2010-02-05 09:30,5,498.25,500,496.5,498.75,206
20100501|2010-02-05 10:00,5,498.75,499,496.75,496.75,105
20100501|2010-02-05 10:30,5,496.75,496.75,494,496,331
20100501|2010-02-05 11:00,5,496.25,497.5,496,496,91
20100501|2010-02-05 11:30,5,496,496,494.5,494.5,273
20100501|2010-02-05 12:00,5,494.5,494.75,494,494,31
20100501|2010-02-05 12:30,5,494,494.25,492.25,494,299
20100501|2010-02-05 13:00,5,494,498.25,494,497.5,125
20100501|2010-02-07 18:00,8,499.25,500,499.25,500,3
20100501|2010-02-07 19:30,8,503.25,503.25,503.25,503.25,5
20100501|2010-02-07 20:00,8,503.5,503.5,503.5,503.5,2
20100501|2010-02-08 04:30,8,500.75,500.75,500.75,500.75,4
20100501|2010-02-08 07:00,8,500,500,500,500,16
20100501|2010-02-08 09:30,8,500.75,508.25,500.75,507.75,283
20100501|2010-02-08 10:00,8,508,508.25,505.75,507.5,151
20100501|2010-02-08 10:30,8,508,509.25,507.75,508.75,21
20100501|2010-02-08 11:00,8,508.75,508.75,505,505.25,54
20100501|2010-02-08 11:30,8,505,506.5,504,504,80
20100501|2010-02-08 12:00,8,503.75,506.5,503.5,506.5,82
20100501|2010-02-08 12:30,8,506.5,507.25,506,506.25,69
20100501|2010-02-08 13:00,8,506,508.5,506,508,120
20100501|2010-02-08 18:00,9,507,507.5,507,507.25,9
20100501|2010-02-08 18:30,9,507.5,507.5,507.5,507.5,1
20100501|2010-02-08 23:30,9,507,507,507,507,9
20100501|2010-02-09 01:00,9,507.5,507.5,507.5,507.5,7
20100501|2010-02-09 05:00,9,507.5,507.5,507.5,507.5,1
20100501|2010-02-09 09:30,9,511.75,512,501,503.75,222
20100501|2010-02-09 10:00,9,503.25,503.25,500,500,39
20100501|2010-02-09 10:30,9,501,504.5,501,503.75,6
20100501|2010-02-09 11:00,9,504.25,504.75,501.75,501.75,15
20100501|2010-02-09 11:30,9,501.75,502.5,500.75,502.25,9
20100501|2010-02-09 12:00,9,501.25,501.25,501.25,501.25,1
20100501|2010-02-09 12:30,9,503,504,503,503.75,59
20100501|2010-02-09 13:00,9,504,505.25,502.75,503,850
20100501|2010-02-09 18:00,10,502.75,502.75,502.75,502.75,1
20100501|2010-02-09 19:30,10,504.25,504.25,504.25,504.25,1
20100501|2010-02-10 04:30,10,505,505,505,505,4
20100501|2010-02-10 05:00,10,505,505.75,505,505.75,2
20100501|2010-02-10 06:30,10,505.25,505.25,505.25,505.25,5
20100501|2010-02-10 09:30,10,502,507,501.25,505,106
20100501|2010-02-10 10:00,10,506,507,505.5,506.25,28
20100501|2010-02-10 10:30,10,506.5,510.5,506.25,510.25,37
20100501|2010-02-10 11:00,10,511,512.5,508.5,512.25,37
20100501|2010-02-10 11:30,10,513.25,533,513.25,516,260
20100501|2010-02-10 12:00,10,516,516.75,514,514,84
20100501|2010-02-10 12:30,10,514.75,516.5,514,516.5,51
20100501|2010-02-10 13:00,10,516.5,517.5,513.75,516.75,75
20100501|2010-02-10 18:00,11,516.5,517.25,516.5,517.25,32
20100501|2010-02-10 18:30,11,517.75,517.75,517.75,517.75,50
20100501|2010-02-10 20:00,11,519,519,519,519,1
20100501|2010-02-11 03:00,11,515,515,515,515,2
20100501|2010-02-11 04:30,11,514.5,514.5,514.5,514.5,1
20100501|2010-02-11 05:00,11,514.25,514.25,514.25,514.25,1
20100501|2010-02-11 05:30,11,514.75,514.75,514.5,514.5,26
20100501|2010-02-11 06:00,11,515,515,514.75,514.75,23
20100501|2010-02-11 06:30,11,514.75,514.75,514.75,514.75,4
20100501|2010-02-11 09:30,11,513,514.5,509,511.25,247
20100501|2010-02-11 10:00,11,511.5,512.25,509.25,510.75,98
20100501|2010-02-11 10:30,11,510.75,514.25,510.75,513,82
20100501|2010-02-11 11:00,11,513,514.25,511.25,511.25,65
20100501|2010-02-11 11:30,11,511.25,512.75,510.75,512.75,58
20100501|2010-02-11 12:00,11,512.5,512.75,512.5,512.75,4
20100501|2010-02-11 12:30,11,513.5,516,512.25,516,69
20100501|2010-02-11 13:00,11,515.75,519.5,511.75,512,218
20100501|2010-02-11 18:00,12,512,513.5,512,513.5,11
20100501|2010-02-11 18:30,12,511.5,511.5,511.5,511.5,1
20100501|2010-02-12 01:00,12,511.25,511.25,511,511,3
20100501|2010-02-12 01:30,12,510.75,510.75,509.75,509.75,10
20100501|2010-02-12 02:00,12,510.5,510.5,510.5,510.5,1
20100501|2010-02-12 03:00,12,509.75,509.75,509.5,509.5,3
20100501|2010-02-12 04:00,12,509,509,505,505,24
20100501|2010-02-12 04:30,12,504.75,504.75,504.75,504.75,2
20100501|2010-02-12 05:00,12,504.25,504.25,504.25,504.25,2
20100501|2010-02-12 06:00,12,504.5,504.5,504.5,504.5,2
20100501|2010-02-12 07:00,12,504.5,504.5,504.25,504.25,2
20100501|2010-02-12 09:30,12,505.5,505.5,502.25,504.25,188
20100501|2010-02-12 10:00,12,504,505.5,503.25,505,92
20100501|2010-02-12 10:30,12,505.25,506.75,505,505.75,62
20100501|2010-02-12 11:00,12,506.25,507.5,506.25,507.5,41
20100501|2010-02-12 11:30,12,507.75,507.75,505.5,506,42
20100501|2010-02-12 12:00,12,506.25,506.75,504.75,504.75,50
20100501|2010-02-12 12:30,12,505.5,505.75,504.75,505,46
20100501|2010-02-12 13:00,12,504.75,506.75,504.5,505.5,130
20100501|2010-02-15 18:00,16,510,510,507.25,507.5,65
20100501|2010-02-15 18:30,16,511.75,511.75,511.75,511.75,4
20100501|2010-02-15 20:00,16,513.75,513.75,513.75,513.75,1
20100501|2010-02-15 20:30,16,513.5,513.5,513.5,513.5,2
20100501|2010-02-15 23:00,16,514,514,514,514,1
20100501|2010-02-16 02:30,16,515,515,515,515,1
20100501|2010-02-16 03:30,16,514,514,514,514,4
20100501|2010-02-16 04:00,16,514.75,514.75,514.75,514.75,2
20100501|2010-02-16 05:00,16,513.5,513.5,513.5,513.5,2
20100501|2010-02-16 06:00,16,513.5,513.5,513.5,513.5,2
20100501|2010-02-16 06:30,16,513.5,513.5,513.25,513.5,7
20100501|2010-02-16 09:30,16,517,526.75,517,523,530
20100501|2010-02-16 10:00,16,523,525,522.5,522.75,173
20100501|2010-02-16 10:30,16,522.75,524.5,522.5,524,130
20100501|2010-02-16 11:00,16,524.25,526.25,524,526,232
20100501|2010-02-16 11:30,16,526,528,525.5,525.5,235
20100501|2010-02-16 12:00,16,525.5,525.5,523.25,524.25,95
20100501|2010-02-16 12:30,16,524.25,525,523.5,524.25,209
20100501|2010-02-16 13:00,16,524,525,523,523.5,181
20100501|2010-02-16 18:00,17,522.5,522.5,522.25,522.25,8
20100501|2010-02-16 20:30,17,522.25,522.5,522.25,522.5,2
20100501|2010-02-16 21:30,17,522.25,522.25,522.25,522.25,2
20100501|2010-02-17 00:30,17,522.25,522.25,522.25,522.25,45
20100501|2010-02-17 03:30,17,520.75,520.75,520.75,520.75,1
20100501|2010-02-17 04:00,17,521,521,520,520,3
20100501|2010-02-17 04:30,17,520,520,520,520,13
20100501|2010-02-17 05:00,17,520,520.75,520,520,12
20100501|2010-02-17 05:30,17,520.25,520.25,520.25,520.25,2
20100501|2010-02-17 06:00,17,520,520,520,520,1
20100501|2010-02-17 06:30,17,520.75,520.75,520.75,520.75,4
20100501|2010-02-17 07:00,17,521,521,521,521,21
20100501|2010-02-17 09:30,17,520,520.5,514.75,516,265
20100501|2010-02-17 10:00,17,516.5,517.25,515.25,515.25,44
20100501|2010-02-17 10:30,17,515.5,516,515.25,515.5,89
20100501|2010-02-17 11:00,17,516,517.75,516,517.25,115
20100501|2010-02-17 11:30,17,516.75,516.75,516.5,516.75,16
20100501|2010-02-17 12:00,17,517,517.25,516.5,516.5,37
20100501|2010-02-17 12:30,17,516.5,516.5,512,512.25,105
20100501|2010-02-17 13:00,17,512.25,514.75,511.25,512.75,114
20100501|2010-02-17 18:00,18,513,513,512.75,512.75,4
20100501|2010-02-17 21:30,18,511.25,513,511.25,513,8
20100501|2010-02-17 22:00,18,513.25,513.25,513.25,513.25,2
20100501|2010-02-18 02:00,18,513.25,513.25,513.25,513.25,20
20100501|2010-02-18 03:00,18,513,513,513,513,3
20100501|2010-02-18 06:30,18,511,511.25,510.5,511.25,5
20100501|2010-02-18 07:00,18,511.5,511.5,511.5,511.5,1
20100501|2010-02-18 09:30,18,513.25,518.5,509.25,511.25,294
20100501|2010-02-18 10:00,18,509.25,509.25,505,505.75,295
20100501|2010-02-18 10:30,18,506,507,504,504,161
20100501|2010-02-18 11:00,18,504.5,505,503.5,504.5,150
20100501|2010-02-18 11:30,18,504.25,505,504.25,505,34
20100501|2010-02-18 12:00,18,505,506.25,504.5,505.5,168
20100501|2010-02-18 12:30,18,505.5,508.25,505.25,507,192
20100501|2010-02-18 13:00,18,507,507,503.25,503.25,189
20100501|2010-02-18 18:00,19,502.5,502.5,499.5,500,263
20100501|2010-02-18 18:30,19,500,500,499,500,8
20100501|2010-02-18 19:00,19,499,499.75,499,499.75,4
20100501|2010-02-18 19:30,19,499,499,498.75,498.75,15
20100501|2010-02-18 20:00,19,498.75,498.75,498.75,498.75,5
20100501|2010-02-18 20:30,19,498.5,498.75,498.5,498.75,5
20100501|2010-02-18 21:00,19,498.75,498.75,498,498.5,25
20100501|2010-02-18 21:30,19,497.75,498.5,497.75,498.5,24
20100501|2010-02-18 22:00,19,498.5,498.5,498.5,498.5,29
20100501|2010-02-19 01:00,19,499.5,499.5,499.5,499.5,85
20100501|2010-02-19 01:30,19,499.5,499.5,499.5,499.5,10
20100501|2010-02-19 02:00,19,499.5,499.5,499.5,499.5,10
20100501|2010-02-19 02:30,19,499,499,499,499,5
20100501|2010-02-19 03:00,19,500,500,500,500,8
20100501|2010-02-19 03:30,19,499.5,499.5,499.5,499.5,2
20100501|2010-02-19 04:30,19,499.5,499.5,499.5,499.5,2
20100501|2010-02-19 05:00,19,499,499.25,498.75,499.25,21
20100501|2010-02-19 06:00,19,499.25,499.75,499.25,499.75,26
20100501|2010-02-19 06:30,19,500,500.75,499.25,500.75,39
20100501|2010-02-19 07:00,19,500,501.5,500,501,9
20100501|2010-02-19 09:30,19,502.5,509.5,502.5,503.5,247
20100501|2010-02-19 10:00,19,503.75,506.5,503,506.25,81
20100501|2010-02-19 10:30,19,505.5,507.25,505,505,39
20100501|2010-02-19 11:00,19,507,508,506.25,506.25,33
20100501|2010-02-19 11:30,19,505.5,506.25,505.25,506,16
20100501|2010-02-19 12:00,19,507,510.5,507,509,27
20100501|2010-02-19 12:30,19,508.75,510.25,508.75,510,65
20100501|2010-02-19 13:00,19,510,511.25,508.75,509,76
20100501|2010-02-21 18:00,22,508.5,511.75,508.5,511.75,19
20100501|2010-02-21 18:30,22,512,512,512,512,1
20100501|2010-02-21 19:00,22,512.25,513,512.25,513,10
20100501|2010-02-21 19:30,22,512.5,513.5,512.5,513,3
20100501|2010-02-21 21:00,22,512.25,512.25,512,512,3
20100501|2010-02-22 02:00,22,512,512,512,512,1
20100501|2010-02-22 02:30,22,512,512,512,512,6
20100501|2010-02-22 03:00,22,512.25,512.25,512.25,512.25,1
20100501|2010-02-22 03:30,22,513.25,513.25,513.25,513.25,1
20100501|2010-02-22 04:00,22,513.25,513.25,513.25,513.25,5
20100501|2010-02-22 04:30,22,513.75,513.75,513.5,513.5,3
20100501|2010-02-22 05:30,22,511.75,511.75,511.75,511.75,4
20100501|2010-02-22 06:00,22,510.25,510.25,510.25,510.25,2
20100501|2010-02-22 06:30,22,510.5,510.5,510,510,2
20100501|2010-02-22 09:30,22,509,510.25,505,508.75,681
20100501|2010-02-22 10:00,22,508.5,509.75,507.25,508.5,111
20100501|2010-02-22 10:30,22,508.25,508.75,507.75,508,37
20100501|2010-02-22 11:00,22,508,510.5,508,509,60
20100501|2010-02-22 11:30,22,511,519.5,510.75,519.5,182
20100501|2010-02-22 12:00,22,518.75,523.25,518.75,521.75,260
20100501|2010-02-22 12:30,22,521.75,522.5,518.25,519,202
20100501|2010-02-22 13:00,22,519.5,521.75,518,518,284
20100501|2010-02-22 18:00,23,517,518.5,517,518.25,37
20100501|2010-02-22 18:30,23,518.5,518.5,518.5,518.5,1
20100501|2010-02-22 19:30,23,518.25,518.25,518,518,2
20100501|2010-02-22 20:00,23,518.5,518.5,518,518,13
20100501|2010-02-22 20:30,23,518.25,518.25,517.5,517.5,7
20100501|2010-02-22 21:00,23,517.25,517.25,517,517,4
20100501|2010-02-22 21:30,23,517,517.25,517,517.25,3
20100501|2010-02-22 23:00,23,517.25,517.25,517.25,517.25,2
20100501|2010-02-23 02:00,23,519,519,518.75,518.75,3
20100501|2010-02-23 02:30,23,518.25,519,517.5,517.5,11
20100501|2010-02-23 03:30,23,517,517,517,517,3
20100501|2010-02-23 04:00,23,517,517,517,517,18
20100501|2010-02-23 04:30,23,517,517,516,516,25
20100501|2010-02-23 05:00,23,516,516,516,516,36
20100501|2010-02-23 05:30,23,515.5,515.75,515,515,6
20100501|2010-02-23 06:00,23,514.75,514.75,514.25,514.25,8
20100501|2010-02-23 06:30,23,514.5,514.5,514,514,13
20100501|2010-02-23 07:00,23,514,514.25,514,514.25,3
20100501|2010-02-23 09:30,23,513,516,509.25,514,599
20100501|2010-02-23 10:00,23,514.75,518.75,513.75,516.5,145
20100501|2010-02-23 10:30,23,516.5,519.5,516,517,189
20100501|2010-02-23 11:00,23,516.5,517,512.75,514.25,272
20100501|2010-02-23 11:30,23,513.75,514.25,511.5,513.75,212
20100501|2010-02-23 12:00,23,514,516.25,514,514.75,189
20100501|2010-02-23 12:30,23,514.75,515.5,512.5,512.75,220
20100501|2010-02-23 13:00,23,512.5,512.5,509.5,509.75,203
20100501|2010-02-23 18:00,24,509.75,511,509.25,510.75,27
20100501|2010-02-23 20:00,24,511,511,511,511,1
20100501|2010-02-23 20:30,24,510.5,510.5,510.5,510.5,1
20100501|2010-02-23 21:00,24,510.75,511,510.75,511,5
20100501|2010-02-23 21:30,24,511,511.25,511,511.25,7
20100501|2010-02-23 22:00,24,511.25,511.25,511.25,511.25,1
20100501|2010-02-23 22:30,24,511.25,511.25,510.75,510.75,3
20100501|2010-02-24 01:00,24,510.75,510.75,510.75,510.75,1
20100501|2010-02-24 01:30,24,510.75,510.75,510.75,510.75,3
20100501|2010-02-24 03:00,24,509.5,509.5,509.5,509.5,5
20100501|2010-02-24 03:30,24,508.5,508.5,508,508.25,10
20100501|2010-02-24 04:30,24,509,509,509,509,3
20100501|2010-02-24 05:00,24,509,509,509,509,8
20100501|2010-02-24 06:00,24,509,509,509,509,3
20100501|2010-02-24 06:30,24,509,511,509,511,38
20100501|2010-02-24 09:30,24,510.5,519,510,516.25,795
20100501|2010-02-24 10:00,24,516.75,516.75,512,512.75,332
20100501|2010-02-24 10:30,24,512.5,515,512.5,515,86
20100501|2010-02-24 11:00,24,514.75,516.5,514,516,230
20100501|2010-02-24 11:30,24,516.25,516.75,513.25,514,248
20100501|2010-02-24 12:00,24,514,516,513.5,515.75,199
20100501|2010-02-24 12:30,24,516.5,516.75,514,514.5,176
20100501|2010-02-24 13:00,24,514.5,517.5,514,517.5,905
20100501|2010-02-24 18:00,25,515.75,517,515.75,516,74
20100501|2010-02-24 21:30,25,515.75,515.75,515.75,515.75,3
20100501|2010-02-24 22:00,25,513.5,515,513.5,515,3
20100501|2010-02-24 23:30,25,513,513.25,513,513,14
20100501|2010-02-25 03:30,25,511.75,512.25,511.75,512.25,9
20100501|2010-02-25 04:00,25,511.5,511.75,511.5,511.75,4
20100501|2010-02-25 04:30,25,511.5,511.75,510.5,510.75,82
20100501|2010-02-25 05:30,25,511,511,511,511,1
20100501|2010-02-25 06:00,25,511,511,511,511,1
20100501|2010-02-25 06:30,25,511,511.5,511,511.5,3
20100501|2010-02-25 09:30,25,506.25,511.25,505.5,507.75,600
20100501|2010-02-25 10:00,25,507.75,508.5,507,507.25,467
20100501|2010-02-25 10:30,25,507,508.75,506.75,507.75,267
20100501|2010-02-25 11:00,25,507.5,508.5,507,507.5,114
20100501|2010-02-25 11:30,25,507.5,509.5,507.5,509.5,177
20100501|2010-02-25 12:00,25,509.75,510.5,507.75,507.75,124
20100501|2010-02-25 12:30,25,507.75,509,507.25,508.75,194
20100501|2010-02-25 13:00,25,508.75,509.5,507,507,272
20100501|2010-02-25 18:00,26,507.5,508.75,507.5,508.75,103
20100501|2010-02-25 18:30,26,509.75,511,509.75,511,3
20100501|2010-02-25 19:00,26,511,511.5,510.25,511.5,21
20100501|2010-02-25 19:30,26,511.75,511.75,510.25,510.25,11
20100501|2010-02-25 21:30,26,511.25,511.25,511.25,511.25,1
20100501|2010-02-25 23:00,26,510.75,510.75,510.75,510.75,1
20100501|2010-02-26 02:30,26,509,509.5,509,509.5,4
20100501|2010-02-26 03:00,26,509.5,509.5,509.5,509.5,1
20100501|2010-02-26 04:00,26,509,509,509,509,2
20100501|2010-02-26 04:30,26,509.25,509.25,509.25,509.25,1
20100501|2010-02-26 05:00,26,510.25,510.25,510.25,510.25,2
20100501|2010-02-26 06:00,26,510,510,509.75,509.75,4
20100501|2010-02-26 06:30,26,509.75,509.75,509.25,509.5,7
20100501|2010-02-26 07:00,26,509.5,509.75,509.5,509.75,2
20100501|2010-02-26 09:30,26,511.75,515.5,511,515.25,821
20100501|2010-02-26 10:00,26,515.75,519.25,515.5,518.5,555
20100501|2010-02-26 10:30,26,518.75,524.5,518.75,520.75,1131
20100501|2010-02-26 11:00,26,520.75,522.5,519,522.5,613
20100501|2010-02-26 11:30,26,522.5,522.5,520.25,520.75,328
20100501|2010-02-26 12:00,26,520.5,521.5,520,521.25,206
20100501|2010-02-26 12:30,26,521.25,523,521,521.75,397
20100501|2010-02-26 13:00,26,521.5,523,519.25,522,485
20100501|2010-02-28 18:00,1,521,525.5,521,525,236
20100501|2010-02-28 18:30,1,525.5,526,524.75,524.75,12
20100501|2010-02-28 19:00,1,524.5,524.5,524.5,524.5,9
20100501|2010-02-28 19:30,1,524.5,524.5,522,522,8
20100501|2010-02-28 20:30,1,522,522,522,522,3
20100501|2010-02-28 21:00,1,523.75,523.75,523.75,523.75,1
20100501|2010-02-28 23:00,1,524.75,524.75,524.75,524.75,3
20100501|2010-03-01 03:30,1,522,522,522,522,1
20100501|2010-03-01 05:30,1,520,520,520,520,17
20100501|2010-03-01 06:00,1,520,520,519.75,519.75,15
20100501|2010-03-01 06:30,1,519.75,519.75,519.25,519.25,26
20100501|2010-03-01 07:00,1,519.25,519.25,519,519,31
20100501|2010-03-01 09:30,1,519.75,520,511.25,511.5,1418
20100501|2010-03-01 10:00,1,511.25,513.75,510.75,513.75,487
20100501|2010-03-01 10:30,1,513.5,515,512.75,513,255
20100501|2010-03-01 11:00,1,512.75,512.75,500.75,505.75,2163
20100501|2010-03-01 11:30,1,505.5,508,505.5,507.25,561
20100501|2010-03-01 12:00,1,507,509.25,506.75,509.25,326
20100501|2010-03-01 12:30,1,509,511.25,508.5,511,336
20100501|2010-03-01 13:00,1,511.25,511.5,508.5,509.75,343
20100501|2010-03-01 18:00,2,510.75,511.25,510.5,511,26
20100501|2010-03-01 18:30,2,511.25,512,511.25,512,6
20100501|2010-03-01 19:00,2,512,512,510.75,510.75,9
20100501|2010-03-01 20:00,2,511.25,511.25,511.25,511.25,2
20100501|2010-03-01 21:00,2,511,511,511,511,1
20100501|2010-03-01 21:30,2,510.25,510.25,510,510,2
20100501|2010-03-01 22:00,2,509.5,509.5,509.5,509.5,1
20100501|2010-03-01 23:30,2,510,510,510,510,1
20100501|2010-03-02 03:30,2,509,509,509,509,1
20100501|2010-03-02 06:00,2,508,510,508,508.5,21
20100501|2010-03-02 06:30,2,509,509.5,509,509.5,5
20100501|2010-03-02 07:00,2,510.25,510.75,510.25,510.75,3
20100501|2010-03-02 09:30,2,511,513.5,507.25,510.75,981
20100501|2010-03-02 10:00,2,510.25,510.25,504.75,506.75,881
20100501|2010-03-02 10:30,2,506.75,508.75,506.5,508.25,254
20100501|2010-03-02 11:00,2,508.25,508.75,507,508.25,397
20100501|2010-03-02 11:30,2,508,509.25,507.25,509.25,428
20100501|2010-03-02 12:00,2,509.25,513.75,508.25,512.75,462
20100501|2010-03-02 12:30,2,512.75,514.5,510.25,514.25,416
20100501|2010-03-02 13:00,2,514,514.5,508.5,508.5,498
20100501|2010-03-02 18:00,3,508,510,508,510,19
20100501|2010-03-02 18:30,3,509.25,510.5,509.25,510.5,7
20100501|2010-03-02 19:00,3,509.75,509.75,509.75,509.75,1
20100501|2010-03-02 20:00,3,510.25,510.25,509.75,509.75,4
20100501|2010-03-02 21:00,3,509,509.5,508.75,509.5,8
20100501|2010-03-02 23:00,3,509.5,509.5,509.5,509.5,4
20100501|2010-03-03 02:00,3,509,509,508.5,508.5,6
20100501|2010-03-03 02:30,3,508.5,508.5,508.5,508.5,5
20100501|2010-03-03 03:00,3,508.75,508.75,508.75,508.75,5
20100501|2010-03-03 03:30,3,509,509.25,509,509.25,2
20100501|2010-03-03 04:30,3,509.5,509.5,509.5,509.5,1
20100501|2010-03-03 05:00,3,509.75,509.75,509.75,509.75,1
20100501|2010-03-03 05:30,3,510,510.25,510,510.25,3
20100501|2010-03-03 06:30,3,510.25,510.5,510,510,3
20100501|2010-03-03 07:00,3,510.5,510.5,510.5,510.5,4
20100501|2010-03-03 09:30,3,512.25,514.5,510.25,511.5,1155
20100501|2010-03-03 10:00,3,512,513.75,512,513.5,424
20100501|2010-03-03 10:30,3,514,517.25,513,516.5,693
20100501|2010-03-03 11:00,3,516.25,516.75,515.5,515.75,253
20100501|2010-03-03 11:30,3,516,516.5,514.75,515.25,233
20100501|2010-03-03 12:00,3,515,516.25,514.75,515.25,245
20100501|2010-03-03 12:30,3,515.25,518,515.25,518,400
20100501|2010-03-03 13:00,3,518,520,515.5,518,651
20100501|2010-03-03 18:00,4,516.75,517.75,516,516,45
20100501|2010-03-03 18:30,4,516.25,516.75,516.25,516.75,6
20100501|2010-03-03 19:00,4,516,516,516,516,1
20100501|2010-03-03 20:00,4,515,515,515,515,1
20100501|2010-03-03 21:00,4,515,515,515,515,4
20100501|2010-03-03 22:00,4,514.25,514.25,514,514,2
20100501|2010-03-03 22:30,4,514,514,514,514,2
20100501|2010-03-03 23:00,4,514,514,514,514,1
20100501|2010-03-03 23:30,4,513.75,513.75,513,513,14
20100501|2010-03-04 01:00,4,511.25,511.75,511,511.75,11
20100501|2010-03-04 01:30,4,511.75,511.75,511.75,511.75,16
20100501|2010-03-04 02:00,4,511.75,511.75,508,508,93
20100501|2010-03-04 02:30,4,509,509,509,509,21
20100501|2010-03-04 03:30,4,511.5,512.25,511.5,512.25,10
20100501|2010-03-04 04:00,4,513.5,513.5,513.5,513.5,1
20100501|2010-03-04 05:00,4,514,514,514,514,2
20100501|2010-03-04 05:30,4,513,513.25,513,513.25,7
20100501|2010-03-04 06:00,4,513.5,513.5,513.5,513.5,20
20100501|2010-03-04 06:30,4,513.25,514.25,513.25,513.5,17
20100501|2010-03-04 07:00,4,512,512,512,512,3
20100501|2010-03-04 09:30,4,511.5,511.5,506.5,507.5,1868
20100501|2010-03-04 10:00,4,507,508.25,506.5,507,431
20100501|2010-03-04 10:30,4,507,507,506,506.5,342
20100501|2010-03-04 11:00,4,506.5,507,504.75,506.75,525
20100501|2010-03-04 11:30,4,506.75,508,506.5,507.5,240
20100501|2010-03-04 12:00,4,507.75,509.25,507,508.25,337
20100501|2010-03-04 12:30,4,508,508.25,507,508,266
20100501|2010-03-04 13:00,4,508.25,508.5,507,508,379
20100501|2010-03-04 18:00,5,507.75,509,507.75,509,24
20100501|2010-03-04 18:30,5,509.5,510,509.5,510,3
20100501|2010-03-04 19:30,5,508.25,508.25,508.25,508.25,2
20100501|2010-03-04 20:00,5,508.75,508.75,508.75,508.75,2
20100501|2010-03-04 20:30,5,509,509,508.75,509,11
20100501|2010-03-04 23:00,5,508.75,509.5,508.25,509.5,8
20100501|2010-03-04 23:30,5,508.5,508.5,508.25,508.25,2
20100501|2010-03-05 00:00,5,508,508,508,508,3
20100501|2010-03-05 00:30,5,507.75,507.75,507.75,507.75,10
20100501|2010-03-05 03:30,5,509,509.25,508.5,508.5,20
20100501|2010-03-05 04:30,5,510,510,510,510,3
20100501|2010-03-05 05:00,5,510,510.5,510,510.5,7
20100501|2010-03-05 07:00,5,510.25,510.25,509.5,510.25,15
20100501|2010-03-05 09:30,5,512.25,513,507,507.75,418
20100501|2010-03-05 10:00,5,507.5,507.5,504,505.75,625
20100501|2010-03-05 10:30,5,505.25,505.5,503.75,505,465
20100501|2010-03-05 11:00,5,504.75,505.25,498.75,499.25,1315
20100501|2010-03-05 11:30,5,499.25,501.5,498.75,501,574
20100501|2010-03-05 12:00,5,501.5,503.25,500.75,502,395
20100501|2010-03-05 12:30,5,501.75,502.25,501,501.75,288
20100501|2010-03-05 13:00,5,502,502,498.25,498.75,581
20100501|2010-03-07 18:00,8,501.5,503.5,501.5,503.5,41
20100501|2010-03-07 18:30,8,503.25,503.25,502,502,10
20100501|2010-03-07 19:00,8,501.5,501.5,501.5,501.5,2
20100501|2010-03-07 19:30,8,501.25,501.75,501.25,501.75,3
20100501|2010-03-07 20:00,8,501.5,502,501.5,502,9
20100501|2010-03-07 21:00,8,502.25,502.25,502.25,502.25,1
20100501|2010-03-07 22:00,8,501.75,501.75,501.75,501.75,1
20100501|2010-03-07 23:00,8,501.75,501.75,501.75,501.75,1
20100501|2010-03-08 01:00,8,501.75,501.75,501.75,501.75,5
20100501|2010-03-08 04:30,8,502.5,502.5,502.25,502.25,8
20100501|2010-03-08 06:00,8,502.25,502.25,502,502,16
20100501|2010-03-08 06:30,8,502,502,501.75,501.75,4
20100501|2010-03-08 07:00,8,502.5,502.5,502.5,502.5,9
20100501|2010-03-08 09:30,8,504.75,505,500,502.5,1064
20100501|2010-03-08 10:00,8,502.25,502.75,499.5,502.25,422
20100501|2010-03-08 10:30,8,501.75,504,501.25,503,220
20100501|2010-03-08 11:00,8,503,505.25,502.5,504.5,236
20100501|2010-03-08 11:30,8,504.5,504.5,501,502.25,500
20100501|2010-03-08 12:00,8,501.75,503.5,501,501,197
20100501|2010-03-08 12:30,8,501,501.75,500.5,501.25,258
20100501|2010-03-08 13:00,8,501.5,502,500,500,319
20100501|2010-03-08 18:00,9,500,500.5,499.5,500.5,20
20100501|2010-03-08 18:30,9,499.5,499.5,499.5,499.5,1
20100501|2010-03-08 19:00,9,499.5,499.5,499.5,499.5,2
20100501|2010-03-08 20:00,9,499.25,499.25,499.25,499.25,6
20100501|2010-03-08 20:30,9,499,499,498.5,498.75,30
20100501|2010-03-08 21:30,9,498.25,498.25,498.25,498.25,1
20100501|2010-03-08 22:00,9,498.25,498.25,498,498.25,75
20100501|2010-03-08 22:30,9,498.25,498.25,498,498,11
20100501|2010-03-08 23:00,9,499.75,499.75,499.75,499.75,5
20100501|2010-03-08 23:30,9,498.75,498.75,498.75,498.75,2
20100501|2010-03-09 00:30,9,498.25,499.5,498.25,499.5,6
20100501|2010-03-09 01:30,9,499.25,499.25,498,498,2
20100501|2010-03-09 02:00,9,499.25,500.5,499.25,500.5,21
20100501|2010-03-09 02:30,9,499.75,499.75,499.75,499.75,2
20100501|2010-03-09 04:00,9,499.5,499.5,499.5,499.5,1
20100501|2010-03-09 05:00,9,498,499.25,498,499.25,12
20100501|2010-03-09 05:30,9,499.25,499.25,497.75,498.25,129
20100501|2010-03-09 06:00,9,498.5,498.5,498.5,498.5,2
20100501|2010-03-09 06:30,9,498.75,499.5,498.25,498.5,17
20100501|2010-03-09 07:00,9,498.5,498.75,498.25,498.75,33
20100501|2010-03-09 09:30,9,498.25,499.75,496.5,499.5,1494
20100501|2010-03-09 10:00,9,499.5,500.25,499,499.75,337
20100501|2010-03-09 10:30,9,500,500.25,499,500,270
20100501|2010-03-09 11:00,9,500,500,498.5,498.5,294
20100501|2010-03-09 11:30,9,499,499,497.75,497.75,230
20100501|2010-03-09 12:00,9,498,498.5,497.25,497.5,169
20100501|2010-03-09 12:30,9,497.5,498.25,497,497.75,274
20100501|2010-03-09 13:00,9,497.75,499,496.5,497,470
20100501|2010-03-09 18:00,10,498.25,498.5,497.5,497.5,79
20100501|2010-03-09 18:30,10,497,498.75,496.25,496.25,76
20100501|2010-03-09 19:00,10,497,498,497,498,2
20100501|2010-03-09 19:30,10,498.25,498.25,497.5,497.5,3
20100501|2010-03-09 20:30,10,497.5,497.5,496.25,496.25,3
20100501|2010-03-09 21:30,10,496,496,496,496,17
20100501|2010-03-09 22:30,10,496.25,496.25,496.25,496.25,1
20100501|2010-03-10 01:30,10,497.5,497.5,497.5,497.5,1
20100501|2010-03-10 02:30,10,497,497,497,497,2
20100501|2010-03-10 03:00,10,496.25,496.25,496.25,496.25,5
20100501|2010-03-10 03:30,10,496.25,497.5,496.25,497.5,3
20100501|2010-03-10 04:00,10,497.5,497.5,497.5,497.5,2
20100501|2010-03-10 05:00,10,498.25,498.25,498.25,498.25,2
20100501|2010-03-10 06:00,10,498.75,498.75,498,498,4
20100501|2010-03-10 06:30,10,498.5,498.75,498.5,498.5,6
20100501|2010-03-10 07:00,10,498.5,499.5,498.5,499.5,18
20100501|2010-03-10 09:30,10,495.25,501.25,494.25,500.25,1694
20100501|2010-03-10 10:00,10,499.75,501,496,496.25,737
20100501|2010-03-10 10:30,10,496.25,497.25,495.25,496.25,604
20100501|2010-03-10 11:00,10,496.25,496.25,490,492.25,1547
20100501|2010-03-10 11:30,10,492.25,492.5,491,492,261
20100501|2010-03-10 12:00,10,492,493,491.75,491.75,213
20100501|2010-03-10 12:30,10,491.5,491.5,490,490.5,456
20100501|2010-03-10 13:00,10,490.5,493.5,489.75,491.5,857
20100501|2010-03-10 18:00,11,491,492.5,490.25,491.75,65
20100501|2010-03-10 18:30,11,491.75,491.75,491.25,491.25,9
20100501|2010-03-10 19:00,11,491.5,491.5,491.5,491.5,6
20100501|2010-03-10 19:30,11,491.25,491.25,491.25,491.25,3
20100501|2010-03-10 21:00,11,491.25,491.25,490.5,490.5,11
20100501|2010-03-10 22:00,11,490.25,490.25,489.5,489.5,6
20100501|2010-03-11 00:00,11,490.25,490.25,490.25,490.25,4
20100501|2010-03-11 01:00,11,490.25,490.25,490.25,490.25,5
20100501|2010-03-11 03:00,11,490.5,490.5,490.5,490.5,3
20100501|2010-03-11 03:30,11,490.5,490.5,490.5,490.5,12
20100501|2010-03-11 04:00,11,490.5,490.5,490.5,490.5,21
20100501|2010-03-11 05:00,11,489.75,490.5,489.75,490.5,3
20100501|2010-03-11 05:30,11,490,490,490,490,2
20100501|2010-03-11 06:00,11,490,490.25,490,490,31
20100501|2010-03-11 06:30,11,490,490,490,490,10
20100501|2010-03-11 07:00,11,489.75,489.75,489.5,489.5,2
20100501|2010-03-11 09:30,11,489,492,488.25,489.25,1094
20100501|2010-03-11 10:00,11,489.25,490.25,487,487.5,1231
20100501|2010-03-11 10:30,11,487.5,490,487.5,489.25,468
20100501|2010-03-11 11:00,11,489.25,489.5,487.75,488.75,507
20100501|2010-03-11 11:30,11,488.75,488.75,487.5,487.5,379
20100501|2010-03-11 12:00,11,488,488.5,487,488,173
20100501|2010-03-11 12:30,11,487.5,490,486.5,489.5,535
20100501|2010-03-11 13:00,11,489.5,490.25,488.25,488.5,456
20100501|2010-03-11 18:00,12,490,490,488.75,489,29
20100501|2010-03-11 18:30,12,489.5,489.5,488,488,11
20100501|2010-03-11 19:00,12,489,489,489,489,5
20100501|2010-03-11 20:00,12,489,489,489,489,1
20100501|2010-03-11 22:30,12,489.75,489.75,489.75,489.75,1
20100501|2010-03-12 01:00,12,489.75,490,489.75,490,2
20100501|2010-03-12 01:30,12,490,490.25,490,490.25,8
20100501|2010-03-12 02:00,12,490.25,490.25,490.25,490.25,9
20100501|2010-03-12 03:30,12,492,492,491.5,491.5,9
20100501|2010-03-12 04:00,12,492,492,492,492,1
20100501|2010-03-12 05:30,12,492.25,492.5,492.25,492.5,2
20100501|2010-03-12 06:00,12,493,493.25,492.25,492.75,40
20100501|2010-03-12 06:30,12,492.75,492.75,492.75,492.75,16
20100501|2010-03-12 07:00,12,493,493.75,493,493.75,22
20100501|2010-03-12 09:30,12,492.5,492.75,489.25,490.25,925
20100501|2010-03-12 10:00,12,490.25,493,489.75,491.25,564
20100501|2010-03-12 10:30,12,491.25,492.5,491,491,298
20100501|2010-03-12 11:00,12,491,492.25,490.5,492,264
20100501|2010-03-12 11:30,12,492,492.75,491.75,492,127
20100501|2010-03-12 12:00,12,492,493,492,493,106
20100501|2010-03-12 12:30,12,492.75,493.75,491.75,492.75,329
20100501|2010-03-12 13:00,12,493,496.25,493,494.75,759
20100501|2010-03-14 18:00,15,494.75,496.5,494.5,494.5,57
20100501|2010-03-14 18:30,15,494.75,495,494.75,495,9
20100501|2010-03-14 19:00,15,495.75,496,495.75,496,4
20100501|2010-03-14 20:30,15,493.25,493.25,493,493,2
20100501|2010-03-15 02:00,15,492.25,492.25,492.25,492.25,1
20100501|2010-03-15 03:30,15,493.75,494,493.75,494,9
20100501|2010-03-15 05:00,15,493.5,494.25,493.5,494.25,19
20100501|2010-03-15 06:00,15,492.5,494.25,492.5,494,6
20100501|2010-03-15 06:30,15,494.5,494.75,494.5,494.75,2
20100501|2010-03-15 07:00,15,493.5,493.5,493.25,493.5,7
20100501|2010-03-15 09:30,15,493.25,496.25,491.75,493.75,954
20100501|2010-03-15 10:00,15,494.25,494.25,487.25,489.25,849
20100501|2010-03-15 10:30,15,489,490,488.5,488.5,317
20100501|2010-03-15 11:00,15,488.75,489.75,487.5,488.75,426
20100501|2010-03-15 11:30,15,489,491.5,488.5,490.5,476
20100501|2010-03-15 12:00,15,490.75,491,488.5,489.25,311
20100501|2010-03-15 12:30,15,489.5,490.25,488.25,488.75,263
20100501|2010-03-15 13:00,15,488.5,489.5,487.25,487.25,483
20100501|2010-03-15 18:00,16,488.25,489,488,488,38
20100501|2010-03-15 18:30,16,488.25,488.75,488.25,488.75,4
20100501|2010-03-15 20:00,16,489,489,489,489,16
20100501|2010-03-15 20:30,16,489,489,489,489,20
20100501|2010-03-15 21:00,16,489,489,489,489,14
20100501|2010-03-15 22:00,16,489,489.25,489,489.25,4
20100501|2010-03-16 00:00,16,489.25,489.25,489.25,489.25,2
20100501|2010-03-16 02:30,16,489.75,489.75,489.75,489.75,1
20100501|2010-03-16 03:00,16,489.25,490.25,489.25,490.25,25
20100501|2010-03-16 03:30,16,490.25,490.25,490.25,490.25,1
20100501|2010-03-16 04:00,16,490.25,490.25,489.25,490.25,49
20100501|2010-03-16 05:30,16,489.5,490.25,489.5,490.25,2
20100501|2010-03-16 06:30,16,489.75,490.25,489.5,489.5,5
20100501|2010-03-16 07:00,16,489.5,490.25,489.5,490.25,7
20100501|2010-03-16 09:30,16,491.25,495.5,491.25,494.75,854
20100501|2010-03-16 10:00,16,494.75,498.5,494.25,495.25,770
20100501|2010-03-16 10:30,16,495.5,496,493.5,494,371
20100501|2010-03-16 11:00,16,493.5,495,493.25,495,151
20100501|2010-03-16 11:30,16,495,496,494.5,495.5,125
20100501|2010-03-16 12:00,16,495.75,496.5,494.75,495.5,165
20100501|2010-03-16 12:30,16,495.25,495.75,494.75,495.25,143
20100501|2010-03-16 13:00,16,495,497.25,495,495.5,683
20100501|2010-03-16 18:00,17,494.75,496.75,494.75,496,97
20100501|2010-03-16 18:30,17,496.25,496.25,496,496,5
20100501|2010-03-16 19:00,17,496.25,496.5,496.25,496.5,4
20100501|2010-03-16 19:30,17,495.75,495.75,495.5,495.5,6
20100501|2010-03-16 20:30,17,495,495,494.5,494.5,7
20100501|2010-03-17 00:30,17,496.25,496.25,496.25,496.25,1
20100501|2010-03-17 01:30,17,494.5,494.5,494.5,494.5,1
20100501|2010-03-17 02:00,17,495,495,495,495,5
20100501|2010-03-17 03:00,17,497,497,497,497,2
20100501|2010-03-17 03:30,17,497,497,497,497,9
20100501|2010-03-17 04:00,17,497,497,496.25,496.25,7
20100501|2010-03-17 05:00,17,496.75,496.75,496.25,496.25,5
20100501|2010-03-17 05:30,17,495.75,495.75,495.75,495.75,9
20100501|2010-03-17 06:30,17,495.75,495.75,495.75,495.75,6
20100501|2010-03-17 07:00,17,495.5,495.5,495.25,495.5,3
20100501|2010-03-17 09:30,17,495.5,498.75,493.5,497.25,822
20100501|2010-03-17 10:00,17,497.75,499,497,498.5,276
20100501|2010-03-17 10:30,17,498.5,502.75,498.5,502.75,1087
20100501|2010-03-17 11:00,17,502.75,504.25,502,502.5,846
20100501|2010-03-17 11:30,17,502.5,503.25,502.5,503,184
20100501|2010-03-17 12:00,17,503,503.25,502.25,503,146
20100501|2010-03-17 12:30,17,503,504.5,502.75,504.25,621
20100501|2010-03-17 13:00,17,504.25,504.5,501.75,501.75,325
20100501|2010-03-17 18:00,18,501.5,501.5,500,500,10
20100501|2010-03-17 18:30,18,500,500,500,500,3
20100501|2010-03-17 19:00,18,500.5,500.5,500.5,500.5,1
20100501|2010-03-17 19:30,18,500.5,500.5,500,500.5,5
20100501|2010-03-17 20:00,18,500,500,499.25,499.25,42
20100501|2010-03-17 20:30,18,499.25,500,499.25,500,5
20100501|2010-03-17 21:00,18,500,500,499.75,499.75,21
20100501|2010-03-17 21:30,18,500,500,499.75,499.75,20
20100501|2010-03-17 22:30,18,499.25,499.5,499.25,499.5,5
20100501|2010-03-18 00:00,18,499.25,499.25,499.25,499.25,40
20100501|2010-03-18 01:30,18,499.25,499.25,499.25,499.25,3
20100501|2010-03-18 02:30,18,498.5,498.5,498,498,5
20100501|2010-03-18 03:00,18,498,498,497.25,497.25,53
20100501|2010-03-18 03:30,18,497.75,497.75,497.75,497.75,12
20100501|2010-03-18 04:00,18,496.75,496.75,495.5,495.5,12
20100501|2010-03-18 05:00,18,496.25,496.25,496,496,16
20100501|2010-03-18 05:30,18,495.75,496.25,495.75,496.25,9
20100501|2010-03-18 06:00,18,496.25,496.25,495.5,495.5,5
20100501|2010-03-18 06:30,18,496.25,496.25,496.25,496.25,1
20100501|2010-03-18 07:00,18,495.75,495.75,495.5,495.5,2
20100501|2010-03-18 09:30,18,496,498,493.25,493.5,1180
20100501|2010-03-18 10:00,18,493.25,494.25,491.75,493.5,1161
20100501|2010-03-18 10:30,18,493.25,495.25,492,494.75,592
20100501|2010-03-18 11:00,18,494.5,495.75,493.75,494.75,352
20100501|2010-03-18 11:30,18,495,495.25,493.5,495.25,210
20100501|2010-03-18 12:00,18,495.5,495.75,494.25,495.75,98
20100501|2010-03-18 12:30,18,495.5,499.5,494.75,498,406
20100501|2010-03-18 13:00,18,498.25,498.25,493.5,495.75,440
20100501|2010-03-18 18:00,19,494.75,495.25,494.75,495,21
20100501|2010-03-18 18:30,19,494.5,494.5,494.5,494.5,2
20100501|2010-03-18 19:00,19,494.5,494.5,494,494,13
20100501|2010-03-18 19:30,19,492.75,492.75,492,492,5
20100501|2010-03-18 20:00,19,492.75,493.5,490.5,493,77
20100501|2010-03-18 20:30,19,492.75,492.75,492.25,492.25,2
20100501|2010-03-18 21:00,19,492.5,492.5,492,492,5
20100501|2010-03-18 22:00,19,492,492.25,492,492.25,4
20100501|2010-03-19 04:30,19,494.25,494.25,494.25,494.25,1
20100501|2010-03-19 05:00,19,494.25,494.25,494.25,494.25,16
20100501|2010-03-19 06:30,19,493.75,494,493.75,494,2
20100501|2010-03-19 07:00,19,494.25,494.25,494,494.25,7
20100501|2010-03-19 09:30,19,492.75,496.5,490.75,494,1338
20100501|2010-03-19 10:00,19,494,494,491,491.5,759
20100501|2010-03-19 10:30,19,491.5,493.75,491.5,493,295
20100501|2010-03-19 11:00,19,493,493.5,491.25,493.25,336
20100501|2010-03-19 11:30,19,493.5,494,493,493.25,152
20100501|2010-03-19 12:00,19,493,493.5,491.25,491.25,330
20100501|2010-03-19 12:30,19,491.75,493.5,491.5,493,153
20100501|2010-03-19 13:00,19,492.75,494,490.5,492,520
20100501|2010-03-21 18:00,22,492.25,494,491.5,494,63
20100501|2010-03-21 18:30,22,493.75,493.75,493.75,493.75,2
20100501|2010-03-21 19:00,22,493.25,493.25,493.25,493.25,1
20100501|2010-03-21 19:30,22,493,493,493,493,1
20100501|2010-03-21 20:00,22,493.25,493.25,493.25,493.25,1
20100501|2010-03-21 20:30,22,493.25,493.25,493.25,493.25,1
20100501|2010-03-21 21:00,22,492.25,492.25,492.25,492.25,2
20100501|2010-03-21 22:00,22,492.5,492.5,492.5,492.5,1
20100501|2010-03-22 03:00,22,493,494.5,493,494.5,14
20100501|2010-03-22 04:00,22,495,496.75,494.5,494.5,23
20100501|2010-03-22 04:30,22,493.25,493.25,492.75,492.75,9
20100501|2010-03-22 06:30,22,492.25,492.5,491,491.25,13
20100501|2010-03-22 07:00,22,491.25,492.25,491.25,492.25,15
20100501|2010-03-22 09:30,22,490.5,500,490,497.5,1480
20100501|2010-03-22 10:00,22,498,499.25,495.75,498,673
20100501|2010-03-22 10:30,22,497.75,498,496,497.25,252
20100501|2010-03-22 11:00,22,497.5,497.75,496.75,497,272
20100501|2010-03-22 11:30,22,497,497.25,496.75,497,36
20100501|2010-03-22 12:00,22,497,497.75,496.75,497,216
20100501|2010-03-22 12:30,22,497.25,497.25,495.5,495.5,160
20100501|2010-03-22 13:00,22,496.25,497.25,492.5,493,322
20100501|2010-03-22 18:00,23,493,493,492.5,493,14
20100501|2010-03-22 19:30,23,493.25,493.25,493.25,493.25,1
20100501|2010-03-22 20:00,23,492.75,492.75,492.75,492.75,5
20100501|2010-03-22 20:30,23,492.75,492.75,492.75,492.75,8
20100501|2010-03-22 21:00,23,492.75,492.75,492.75,492.75,7
20100501|2010-03-22 21:30,23,492.75,492.75,492.25,492.25,12
20100501|2010-03-22 22:00,23,492.25,492.25,492.25,492.25,2
20100501|2010-03-23 00:00,23,492,492,492,492,8
20100501|2010-03-23 01:00,23,492.75,492.75,492.75,492.75,1
20100501|2010-03-23 02:30,23,493.25,493.25,493.25,493.25,1
20100501|2010-03-23 03:00,23,493.25,494,493.25,494,15
20100501|2010-03-23 04:00,23,494.5,494.5,494.5,494.5,5
20100501|2010-03-23 04:30,23,495,495,495,495,3
20100501|2010-03-23 05:00,23,495.5,495.5,495.5,495.5,1
20100501|2010-03-23 07:00,23,493.25,493.25,492.75,492.75,6
20100501|2010-03-23 09:30,23,492,494,490,491.5,678
20100501|2010-03-23 10:00,23,491.25,491.75,489,490.5,485
20100501|2010-03-23 10:30,23,490.25,491,489.75,490,215
20100501|2010-03-23 11:00,23,489.75,490,489.25,489.5,214
20100501|2010-03-23 11:30,23,489.5,489.5,487.25,487.75,872
20100501|2010-03-23 12:00,23,488,488,487,487.5,159
20100501|2010-03-23 12:30,23,487.75,488.25,486.5,487,470
20100501|2010-03-23 13:00,23,487,487.25,484.5,484.5,1060
20100501|2010-03-23 18:00,24,485.25,486.5,485.25,486,80
20100501|2010-03-23 18:30,24,485.5,485.5,485.5,485.5,1
20100501|2010-03-23 20:00,24,485,485,484.5,484.75,58
20100501|2010-03-23 20:30,24,484.5,484.5,484.5,484.5,23
20100501|2010-03-23 21:00,24,484.5,484.5,484.5,484.5,1
20100501|2010-03-23 21:30,24,484.5,484.75,484.5,484.5,38
20100501|2010-03-23 22:00,24,484.5,484.5,484.5,484.5,5
20100501|2010-03-23 22:30,24,484.5,484.5,484.5,484.5,10
20100501|2010-03-23 23:00,24,484.5,484.5,484.25,484.25,3
20100501|2010-03-24 00:00,24,484.25,484.25,484.25,484.25,14
20100501|2010-03-24 00:30,24,484,484,484,484,53
20100501|2010-03-24 01:30,24,484.5,485.25,484.5,485.25,30
20100501|2010-03-24 02:30,24,484,484,482.25,482.25,60
20100501|2010-03-24 03:00,24,484,484,484,484,1
20100501|2010-03-24 04:30,24,483.25,483.5,481.25,481.75,231
20100501|2010-03-24 05:00,24,481.5,481.5,481.5,481.5,2
20100501|2010-03-24 05:30,24,481.75,481.75,481.25,481.25,5
20100501|2010-03-24 06:00,24,481.75,481.75,481.75,481.75,14
20100501|2010-03-24 06:30,24,481.5,482.75,481.5,482.75,12
20100501|2010-03-24 07:00,24,482.5,483,482,483,7
20100501|2010-03-24 09:30,24,484,486,482,485.5,1266
20100501|2010-03-24 10:00,24,485.25,485.5,483.75,485.5,238
20100501|2010-03-24 10:30,24,485.5,487.75,484.75,486.25,309
20100501|2010-03-24 11:00,24,485.75,486,485,485.75,130
20100501|2010-03-24 11:30,24,485.75,486,484.75,484.75,118
20100501|2010-03-24 12:00,24,484.75,484.75,482,483.5,302
20100501|2010-03-24 12:30,24,483.5,485.25,482.5,483,195
20100501|2010-03-24 13:00,24,483,485.5,481.5,484.75,497
20100501|2010-03-24 18:00,25,484.5,485,484.5,485,26
20100501|2010-03-24 18:30,25,485,485,485,485,8
20100501|2010-03-24 19:00,25,485.25,485.5,484.25,484.25,13
20100501|2010-03-24 20:00,25,485.5,486,485.5,486,4
20100501|2010-03-24 20:30,25,486,486,485.5,485.5,4
20100501|2010-03-24 22:00,25,486,486,486,486,2
20100501|2010-03-25 00:00,25,485.25,485.25,485.25,485.25,1
20100501|2010-03-25 00:30,25,485,485,484.5,484.5,4
20100501|2010-03-25 02:00,25,485.25,485.25,485.25,485.25,1
20100501|2010-03-25 02:30,25,484.5,484.5,484.5,484.5,1
20100501|2010-03-25 04:00,25,485.25,485.25,485.25,485.25,2
20100501|2010-03-25 04:30,25,485.5,485.75,485.5,485.75,5
20100501|2010-03-25 05:00,25,486,486,486,486,22
20100501|2010-03-25 06:00,25,486,486,486,486,7
20100501|2010-03-25 06:30,25,484.75,484.75,484.75,484.75,2
20100501|2010-03-25 07:00,25,486,486,486,486,7
20100501|2010-03-25 09:30,25,483.5,484.75,480,481.5,2078
20100501|2010-03-25 10:00,25,481.5,481.75,480.25,481.75,374
20100501|2010-03-25 10:30,25,481.5,481.75,480,481.5,490
20100501|2010-03-25 11:00,25,481.25,481.25,478.5,479,565
20100501|2010-03-25 11:30,25,478.5,479,478,478.25,283
20100501|2010-03-25 12:00,25,478.25,478.5,477.5,477.5,380
20100501|2010-03-25 12:30,25,477.5,477.75,475.5,476.75,541
20100501|2010-03-25 13:00,25,476.25,478.75,476.25,477,1121
20100501|2010-03-25 18:00,26,476.75,477.5,476.75,477.25,39
20100501|2010-03-25 18:30,26,477.75,477.75,477.75,477.75,4
20100501|2010-03-25 19:00,26,477.75,478.5,477.75,478,12
20100501|2010-03-25 20:30,26,477.5,477.5,477.5,477.5,10
20100501|2010-03-25 21:00,26,477,477,477,477,8
20100501|2010-03-25 22:00,26,477,477,477,477,1
20100501|2010-03-25 22:30,26,477,477,477,477,2
20100501|2010-03-25 23:00,26,477,478.75,477,478.75,79
20100501|2010-03-26 01:30,26,477,477,477,477,1
20100501|2010-03-26 02:30,26,477.25,477.25,477,477,2
20100501|2010-03-26 03:30,26,479,479,479,479,2
20100501|2010-03-26 04:00,26,479,479.25,479,479.25,11
20100501|2010-03-26 05:30,26,477,477,477,477,1
20100501|2010-03-26 06:00,26,476,477,476,477,6
20100501|2010-03-26 06:30,26,477.75,478.25,477.75,478.25,37
20100501|2010-03-26 07:00,26,478,478.75,478,478.75,7
20100501|2010-03-26 09:30,26,477.75,479.5,476.75,479,970
20100501|2010-03-26 10:00,26,478.75,479.75,478.5,478.75,187
20100501|2010-03-26 10:30,26,478.75,479.5,477.5,477.5,339
20100501|2010-03-26 11:00,26,477.5,478,476,476.25,374
20100501|2010-03-26 11:30,26,476.25,477,476,476.5,143
20100501|2010-03-26 12:00,26,476.5,477.25,476.25,477,234
20100501|2010-03-26 12:30,26,477,477.5,475.75,476,859
20100501|2010-03-26 13:00,26,476,476.5,475,475,490
20100501|2010-03-28 18:00,29,475.75,476.25,475.5,476.25,62
20100501|2010-03-28 18:30,29,476.25,476.5,476.25,476.5,3
20100501|2010-03-28 20:00,29,476.5,476.75,476.5,476.5,9
20100501|2010-03-28 21:00,29,477.25,477.25,477.25,477.25,1
20100501|2010-03-28 21:30,29,477.5,479.5,477.5,478.75,12
20100501|2010-03-28 22:30,29,478.75,478.75,478.75,478.75,1
20100501|2010-03-28 23:00,29,478.5,478.5,478.5,478.5,4
20100501|2010-03-29 01:00,29,478.75,479.5,478.75,479.5,6
20100501|2010-03-29 02:00,29,480,480.25,480,480.25,46
20100501|2010-03-29 02:30,29,480,480.25,480,480.25,5
20100501|2010-03-29 03:00,29,480.25,480.25,480.25,480.25,1
20100501|2010-03-29 04:30,29,480.25,481,480.25,481,15
20100501|2010-03-29 05:00,29,480.5,480.5,480.5,480.5,7
20100501|2010-03-29 05:30,29,480.5,481,480.5,480.5,8
20100501|2010-03-29 06:00,29,480.5,480.5,479.25,479.25,29
20100501|2010-03-29 06:30,29,478.5,478.5,475.25,475.25,139
20100501|2010-03-29 07:00,29,475.25,478,474.75,477,578
20100501|2010-03-29 09:30,29,478,478.75,476.25,478.25,1115
20100501|2010-03-29 10:00,29,478.5,479,476.75,478,524
20100501|2010-03-29 10:30,29,477.75,479,477,479,324
20100501|2010-03-29 11:00,29,478.25,478.75,478,478.5,310
20100501|2010-03-29 11:30,29,478.5,478.75,477.75,477.75,237
20100501|2010-03-29 12:00,29,477.75,478,476.5,476.5,164
20100501|2010-03-29 12:30,29,476.25,477.25,475,475.25,598
20100501|2010-03-29 13:00,29,475.25,475.25,473.25,474,585
20100501|2010-03-29 18:00,30,474,474.25,473.75,474,103
20100501|2010-03-29 19:00,30,474,474,474,474,1
20100501|2010-03-29 20:00,30,474.25,474.25,474.25,474.25,2
20100501|2010-03-29 20:30,30,474.5,474.5,474.5,474.5,3
20100501|2010-03-29 21:00,30,474,474,473.75,473.75,4
20100501|2010-03-29 21:30,30,474,475,473.25,475,52
20100501|2010-03-29 22:30,30,474.25,474.25,474.25,474.25,1
20100501|2010-03-30 01:30,30,474.75,475,474.75,475,2
20100501|2010-03-30 02:00,30,475.75,475.75,475.75,475.75,1
20100501|2010-03-30 02:30,30,475.75,476,475.75,476,15
20100501|2010-03-30 03:00,30,476,477,476,477,20
20100501|2010-03-30 04:00,30,476.75,477,476.5,476.5,4
20100501|2010-03-30 05:00,30,477,477,477,477,32
20100501|2010-03-30 05:30,30,477,477,477,477,12
20100501|2010-03-30 06:00,30,477.5,478,476.25,476.25,44
20100501|2010-03-30 06:30,30,477.25,477.25,476.5,477,55
20100501|2010-03-30 07:00,30,477.25,477.25,477,477,55
20100501|2010-03-30 09:30,30,475,479.75,473.75,478.75,931
20100501|2010-03-30 10:00,30,478.75,479,477.25,477.5,339
20100501|2010-03-30 10:30,30,478,478.25,477.75,478,191
20100501|2010-03-30 11:00,30,478,479.75,477.75,477.75,412
20100501|2010-03-30 11:30,30,477.75,479.75,477.25,478.5,253
20100501|2010-03-30 12:00,30,478.5,479.75,477.75,477.75,117
20100501|2010-03-30 12:30,30,477.75,478,474.75,475,310
20100501|2010-03-30 13:00,30,474.75,481.5,474.75,481.25,712
20100501|2010-03-30 18:00,31,478.75,481.5,478.75,480,103
20100501|2010-03-30 18:30,31,479.25,479.25,479.25,479.25,2
20100501|2010-03-30 19:30,31,479.25,479.25,479.25,479.25,3
20100501|2010-03-30 20:00,31,479,479,479,479,3
20100501|2010-03-30 20:30,31,478.75,478.75,478.75,478.75,1
20100501|2010-03-30 21:00,31,478.5,478.5,478.5,478.5,1
20100501|2010-03-30 23:30,31,479.5,479.5,479.5,479.5,38
20100501|2010-03-31 00:00,31,478.25,478.25,477.75,477.75,3
20100501|2010-03-31 01:00,31,476.75,476.75,475.5,475.5,13
20100501|2010-03-31 01:30,31,476,477.25,476,476,19
20100501|2010-03-31 02:00,31,476.25,476.25,476.25,476.25,6
20100501|2010-03-31 02:30,31,476,476,475.5,475.5,7
20100501|2010-03-31 03:00,31,475.5,477.25,475.5,477.25,2
20100501|2010-03-31 03:30,31,478.75,479.5,478.75,479.5,2
20100501|2010-03-31 04:30,31,478.75,479.25,478.75,479.25,8
20100501|2010-03-31 05:00,31,479,479,478.5,478.75,23
20100501|2010-03-31 05:30,31,478.75,480.5,478.75,480,40
20100501|2010-03-31 06:00,31,480,480.5,480,480.25,35
20100501|2010-03-31 06:30,31,479.75,480.75,479.75,480.5,4
20100501|2010-03-31 07:00,31,479.25,479.25,476.25,476.25,115
20100501|2010-03-31 09:30,31,474.25,474.75,470,470.5,1763
20100501|2010-03-31 10:00,31,470.5,471.25,467.5,467.5,1220
20100501|2010-03-31 10:30,31,467.25,468.25,466,466,1019
20100501|2010-03-31 11:00,31,466.5,466.5,464,464.25,938
20100501|2010-03-31 11:30,31,464.25,464.75,461.75,462.5,1003
20100501|2010-03-31 12:00,31,462,463.75,461.5,463.5,456
20100501|2010-03-31 12:30,31,463.25,464,462,463,452
20100501|2010-03-31 13:00,31,462.75,463.75,461.5,462,1058
20100501|2010-03-31 18:00,1,463.25,465,463.25,465,37
20100501|2010-03-31 18:30,1,465,465.25,464.75,464.75,4
20100501|2010-03-31 19:00,1,465,465,465,465,6
20100501|2010-03-31 19:30,1,465.5,465.5,465.25,465.25,10
20100501|2010-03-31 20:00,1,464.75,464.75,464.75,464.75,2
20100501|2010-03-31 20:30,1,465,465,465,465,1
20100501|2010-03-31 21:00,1,465,465,465,465,19
20100501|2010-03-31 21:30,1,464.75,464.75,464.75,464.75,1
20100501|2010-03-31 22:30,1,465.25,466.5,465.25,466.5,27
20100501|2010-03-31 23:30,1,466.75,466.75,466.75,466.75,57
20100501|2010-04-01 00:30,1,466.5,466.5,466.5,466.5,3
20100501|2010-04-01 01:30,1,467,467.25,467,467.25,3
20100501|2010-04-01 02:00,1,467.25,468,467.25,468,62
20100501|2010-04-01 02:30,1,468,469,468,468.75,21
20100501|2010-04-01 03:00,1,468.5,469,468.5,468.5,60
20100501|2010-04-01 03:30,1,468,468,467.75,467.75,8
20100501|2010-04-01 04:30,1,468.75,468.75,468.75,468.75,2
20100501|2010-04-01 05:00,1,468,468,468,468,2
20100501|2010-04-01 05:30,1,468.25,468.25,468.25,468.25,10
20100501|2010-04-01 06:30,1,467.5,468,466.75,466.75,14
20100501|2010-04-01 07:00,1,467.25,467.25,466.75,467.25,14
20100501|2010-04-01 09:30,1,465,467.75,463.5,465.25,1431
20100501|2010-04-01 10:00,1,465.75,466.25,464.25,466,395
20100501|2010-04-01 10:30,1,466,466,464,465,409
20100501|2010-04-01 11:00,1,465.25,467.5,465,467.5,198
20100501|2010-04-01 11:30,1,467.5,467.5,466.25,466.75,135
20100501|2010-04-01 12:00,1,466.75,466.75,465.25,466.25,256
20100501|2010-04-01 12:30,1,466.25,466.75,464,465.75,413
20100501|2010-04-01 13:00,1,466.5,471.75,465,471,937
20100501|2010-04-04 18:00,5,470.25,473,470.25,472.5,124
20100501|2010-04-04 18:30,5,473.5,474.5,472,472,12
20100501|2010-04-04 19:00,5,472,472,471.5,471.5,4
20100501|2010-04-04 22:00,5,473.5,473.5,473.5,473.5,1
20100501|2010-04-05 00:30,5,473.5,473.5,473.5,473.5,1
20100501|2010-04-05 01:00,5,472.75,472.75,472.75,472.75,2
20100501|2010-04-05 01:30,5,472.25,472.25,472.25,472.25,1
20100501|2010-04-05 03:00,5,472,472,472,472,1
20100501|2010-04-05 04:00,5,472.25,472.25,472.25,472.25,1
20100501|2010-04-05 04:30,5,472,472,472,472,5
20100501|2010-04-05 05:00,5,471.25,471.25,471,471,6
20100501|2010-04-05 05:30,5,471,471,470.75,471,14
20100501|2010-04-05 06:00,5,471,471,471,471,2
20100501|2010-04-05 06:30,5,470,470,469,469,20
20100501|2010-04-05 09:30,5,470.25,472,465.25,469,932
20100501|2010-04-05 10:00,5,469,469.25,467.75,468.25,275
20100501|2010-04-05 10:30,5,467.75,467.75,466.5,467,237
20100501|2010-04-05 11:00,5,467,467.75,465,467,381
20100501|2010-04-05 11:30,5,467,470.5,467,470,249
20100501|2010-04-05 12:00,5,470,470.25,468.25,469,123
20100501|2010-04-05 12:30,5,469,469.75,468.25,469.25,106
20100501|2010-04-05 13:00,5,469.25,471.75,468.25,471.5,189
20100501|2010-04-05 18:00,6,472,472.5,471.75,471.75,70
20100501|2010-04-05 18:30,6,472,472,472,472,1
20100501|2010-04-05 19:00,6,471.75,471.75,471.75,471.75,1
20100501|2010-04-05 20:00,6,472.5,472.5,472.5,472.5,3
20100501|2010-04-05 20:30,6,472,472,471.75,471.75,2
20100501|2010-04-05 21:00,6,471.75,471.75,471.75,471.75,2
20100501|2010-04-05 23:00,6,471,471,471,471,6
20100501|2010-04-06 00:30,6,471.25,471.25,471.25,471.25,1
20100501|2010-04-06 01:00,6,471.25,471.25,471.25,471.25,1
20100501|2010-04-06 02:30,6,470.75,470.75,468.25,468.25,30
20100501|2010-04-06 03:00,6,469.25,470.25,469.25,470.25,25
20100501|2010-04-06 03:30,6,470.75,471.75,470.75,471.75,26
20100501|2010-04-06 04:00,6,471.75,473.25,471.75,473.25,108
20100501|2010-04-06 04:30,6,473.5,475,473,475,118
20100501|2010-04-06 05:00,6,473.25,473.25,472.5,472.5,45
20100501|2010-04-06 05:30,6,471.75,471.75,471.75,471.75,1
20100501|2010-04-06 06:00,6,472.25,472.25,472.25,472.25,1
20100501|2010-04-06 06:30,6,472.25,472.25,471.5,472,14
20100501|2010-04-06 07:00,6,472.25,472.25,472,472,6
20100501|2010-04-06 09:30,6,471.5,475.5,469.75,475,834
20100501|2010-04-06 10:00,6,475,487.5,475,486.75,2988
20100501|2010-04-06 10:30,6,487,487.25,484,484.75,356
20100501|2010-04-06 11:00,6,484.5,488.5,484,488.25,567
20100501|2010-04-06 11:30,6,488,488,484.25,484.5,178
20100501|2010-04-06 12:00,6,484.25,485.75,484,485.75,140
20100501|2010-04-06 12:30,6,486,486,481.5,482.25,296
20100501|2010-04-06 13:00,6,482,484.25,480.75,481.75,533
20100501|2010-04-06 18:00,7,481,481.75,480.75,480.75,69
20100501|2010-04-06 18:30,7,481,481,481,481,5
20100501|2010-04-06 19:00,7,480.75,481,480.75,481,7
20100501|2010-04-06 19:30,7,481.75,482,480.75,480.75,10
20100501|2010-04-06 20:00,7,481.75,481.75,481.75,481.75,2
20100501|2010-04-06 20:30,7,481.75,481.75,481.75,481.75,3
20100501|2010-04-06 21:00,7,481.75,481.75,481.75,481.75,39
20100501|2010-04-06 22:00,7,481,481,480.75,480.75,22
20100501|2010-04-06 23:00,7,481,481,481,481,1
20100501|2010-04-06 23:30,7,480.5,480.5,480.5,480.5,1
20100501|2010-04-07 02:30,7,481,481,481,481,1
20100501|2010-04-07 03:00,7,480.25,480.25,479.25,479.25,18
20100501|2010-04-07 03:30,7,479.75,479.75,479.5,479.5,9
20100501|2010-04-07 04:00,7,479.25,479.25,478.75,478.75,9
20100501|2010-04-07 04:30,7,478.75,478.75,478.75,478.75,2
20100501|2010-04-07 05:00,7,477.75,477.75,477,477,13
20100501|2010-04-07 05:30,7,476.5,476.75,476.5,476.75,12
20100501|2010-04-07 06:00,7,477,477,476.25,476.25,26
20100501|2010-04-07 06:30,7,476.75,476.75,476.5,476.5,5
20100501|2010-04-07 07:00,7,476.5,477.5,476.5,477.25,27
20100501|2010-04-07 09:30,7,477.5,479,475,475.5,724
20100501|2010-04-07 10:00,7,475.25,476,475,476,338
20100501|2010-04-07 10:30,7,475.75,478,475.25,478,181
20100501|2010-04-07 11:00,7,477.5,479.25,477.25,479.25,140
20100501|2010-04-07 11:30,7,479.25,481.5,478.5,481,220
20100501|2010-04-07 12:00,7,481.25,492.25,481.25,491.75,1733
20100501|2010-04-07 12:30,7,491.25,491.75,487.5,490.25,680
20100501|2010-04-07 13:00,7,490.25,492,487.25,490.75,661
20100501|2010-04-07 18:00,8,490,491,489,489,45
20100501|2010-04-07 18:30,8,488.75,488.75,488.25,488.25,4
20100501|2010-04-07 19:00,8,489,489,489,489,1
20100501|2010-04-07 20:00,8,489,489,488.25,488.25,21
20100501|2010-04-07 20:30,8,489.25,489.5,489.25,489.5,3
20100501|2010-04-07 21:30,8,488.5,488.5,488.25,488.25,5
20100501|2010-04-07 22:30,8,488.25,488.25,488,488,5
20100501|2010-04-07 23:00,8,488,488,488,488,1
20100501|2010-04-08 01:00,8,487.5,487.5,487.5,487.5,6
20100501|2010-04-08 01:30,8,487.5,488,487.25,488,20
20100501|2010-04-08 02:00,8,488,488.5,487.5,488.5,39
20100501|2010-04-08 02:30,8,487.5,488,487.25,487.5,20
20100501|2010-04-08 03:00,8,487.5,487.5,487.5,487.5,3
20100501|2010-04-08 03:30,8,487.5,487.75,487.25,487.25,18
20100501|2010-04-08 04:00,8,487.25,488,487.25,488,14
20100501|2010-04-08 04:30,8,487.25,487.25,486.5,486.5,25
20100501|2010-04-08 05:30,8,487,487,487,487,5
20100501|2010-04-08 06:00,8,487.25,487.5,487.25,487.5,5
20100501|2010-04-08 06:30,8,487.5,488,487.5,488,7
20100501|2010-04-08 07:00,8,488,488.25,487.5,487.5,21
20100501|2010-04-08 09:30,8,488,490.25,485.5,487.5,1231
20100501|2010-04-08 10:00,8,487.75,489.25,485.5,487.75,387
20100501|2010-04-08 10:30,8,488,488,484,485.5,354
20100501|2010-04-08 11:00,8,485.75,487,484.75,486.25,268
20100501|2010-04-08 11:30,8,486.25,486.5,484.75,485.75,323
20100501|2010-04-08 12:00,8,486,486,484.5,485.25,170
20100501|2010-04-08 12:30,8,485.25,486.25,484,484.5,202
20100501|2010-04-08 13:00,8,484.5,486.75,484.5,485.75,411
20100501|2010-04-08 18:00,9,485,485.25,484.5,484.75,39
20100501|2010-04-08 18:30,9,485,485,484.25,484.25,19
20100501|2010-04-08 19:00,9,485,485,484.75,484.75,10
20100501|2010-04-08 19:30,9,484.75,485.25,484.75,485.25,5
20100501|2010-04-08 20:00,9,485.25,486,485.25,486,10
20100501|2010-04-08 20:30,9,486.5,486.75,486.5,486.75,2
20100501|2010-04-08 21:00,9,486.75,486.75,486.75,486.75,11
20100501|2010-04-08 21:30,9,486.75,486.75,486.75,486.75,24
20100501|2010-04-08 22:00,9,486.75,486.75,486.75,486.75,1
20100501|2010-04-08 23:30,9,487.25,487.25,487.25,487.25,1
20100501|2010-04-09 01:00,9,488,488,488,488,1
20100501|2010-04-09 01:30,9,488,488,488,488,1
20100501|2010-04-09 02:00,9,488,488.25,488,488.25,2
20100501|2010-04-09 02:30,9,488.75,489,488.75,489,4
20100501|2010-04-09 03:00,9,489,489,489,489,3
20100501|2010-04-09 03:30,9,488,488,488,488,4
20100501|2010-04-09 04:00,9,489.25,489.25,489.25,489.25,1
20100501|2010-04-09 05:00,9,489,489,489,489,9
20100501|2010-04-09 06:00,9,488.5,488.5,487.5,487.5,6
20100501|2010-04-09 06:30,9,487.75,487.75,487.25,487.75,36
20100501|2010-04-09 07:00,9,488,488.5,488,488,35
20100501|2010-04-09 09:30,9,493.25,495,484.5,484.5,1292
20100501|2010-04-09 10:00,9,484.75,485.25,480.25,480.75,1172
20100501|2010-04-09 10:30,9,480.5,482.5,480.5,482,533
20100501|2010-04-09 11:00,9,482.25,482.75,481,482.75,267
20100501|2010-04-09 11:30,9,482.75,484,482.25,483.5,183
20100501|2010-04-09 12:00,9,483,483.25,481.5,481.75,108
20100501|2010-04-09 12:30,9,482,485,482,483.75,339
20100501|2010-04-09 13:00,9,484,486,482.75,483.25,364
20100501|2010-04-11 19:00,12,486.25,486.25,486.25,486.25,1
20100501|2010-04-11 19:30,12,485.5,485.5,485.5,485.5,3
20100501|2010-04-11 20:00,12,484.75,484.75,484.75,484.75,11
20100501|2010-04-12 00:30,12,485.25,485.25,485.25,485.25,3
20100501|2010-04-12 01:30,12,485.5,487,485.5,487,19
20100501|2010-04-12 02:00,12,487,487.25,487,487.25,11
20100501|2010-04-12 02:30,12,487.5,488,487.5,488,16
20100501|2010-04-12 03:30,12,487.5,487.5,487.5,487.5,2
20100501|2010-04-12 04:00,12,487.5,488,487.5,488,8
20100501|2010-04-12 05:00,12,488,488,488,488,1
20100501|2010-04-12 06:30,12,487.5,487.75,487.5,487.75,2
20100501|2010-04-12 07:00,12,487.5,488,487.5,488,8
20100501|2010-04-12 09:30,12,488.5,491.25,485.25,486.25,1691
20100501|2010-04-12 10:00,12,486.5,487,483.25,484.75,806
20100501|2010-04-12 10:30,12,484.75,487,484.5,485.25,216
20100501|2010-04-12 11:00,12,485.5,487.5,485.5,487.25,238
20100501|2010-04-12 11:30,12,487.25,488.5,486,487.25,440
20100501|2010-04-12 12:00,12,487.25,487.75,485.5,486,190
20100501|2010-04-12 12:30,12,485.75,489,485.75,487.5,203
20100501|2010-04-12 13:00,12,487.75,487.75,483.75,484.25,410
20100501|2010-04-12 18:00,13,483.75,483.75,481.75,482.5,48
20100501|2010-04-12 18:30,13,482.25,482.25,481.75,481.75,5
20100501|2010-04-12 19:30,13,481.75,481.75,480.75,480.75,53
20100501|2010-04-12 20:00,13,480.75,480.75,480.75,480.75,7
20100501|2010-04-12 21:00,13,482.75,483,482.75,483,5
20100501|2010-04-12 22:00,13,482.5,482.5,482.5,482.5,1
20100501|2010-04-12 22:30,13,483.25,483.25,483.25,483.25,2
20100501|2010-04-12 23:00,13,483.5,483.5,483.5,483.5,7
20100501|2010-04-13 01:30,13,483.5,483.75,483.5,483.75,20
20100501|2010-04-13 02:00,13,483.5,483.5,483.5,483.5,1
20100501|2010-04-13 02:30,13,484,484,483.5,483.5,41
20100501|2010-04-13 03:00,13,483.5,483.5,483.5,483.5,1
20100501|2010-04-13 04:00,13,482.75,482.75,482.75,482.75,4
20100501|2010-04-13 04:30,13,482,482.25,482,482.25,22
20100501|2010-04-13 05:00,13,482.25,482.5,482.25,482.5,31
20100501|2010-04-13 05:30,13,482.5,485.5,482.5,485.5,30
20100501|2010-04-13 06:00,13,485.5,487.25,485.5,487.25,53
20100501|2010-04-13 06:30,13,486.5,487,486.5,486.75,44
20100501|2010-04-13 07:00,13,485.75,486.75,484.5,486.75,85
20100501|2010-04-13 09:30,13,483.5,489.75,481.25,487,1137
20100501|2010-04-13 10:00,13,487,493,486.5,492.5,606
20100501|2010-04-13 10:30,13,492.5,493,488,488.5,502
20100501|2010-04-13 11:00,13,488.5,489.75,488.5,489,276
20100501|2010-04-13 11:30,13,489.25,490.5,489,490.5,171
20100501|2010-04-13 12:00,13,490.25,490.5,489,489.5,173
20100501|2010-04-13 12:30,13,489.5,490.75,489,490.75,225
20100501|2010-04-13 13:00,13,490.5,492.75,490.25,492.25,305
20100501|2010-04-13 18:00,14,491,491.5,488.25,488.25,74
20100501|2010-04-13 18:30,14,489,489.5,489,489.5,13
20100501|2010-04-13 19:00,14,489.5,489.75,489.5,489.75,9
20100501|2010-04-13 20:00,14,490,490,489.5,489.5,12
20100501|2010-04-13 20:30,14,489.75,489.75,489.75,489.75,3
20100501|2010-04-13 21:00,14,489.75,489.75,489.5,489.5,4
20100501|2010-04-13 22:00,14,489.75,490,489.75,489.75,7
20100501|2010-04-14 01:30,14,490,490.5,490,490.5,14
20100501|2010-04-14 03:30,14,491.75,492,491.75,492,26
20100501|2010-04-14 04:00,14,492,492,492,492,19
20100501|2010-04-14 05:00,14,492,492.5,492,492.5,11
20100501|2010-04-14 05:30,14,492.5,493,492.5,492.75,17
20100501|2010-04-14 06:00,14,492.75,492.75,492.75,492.75,3
20100501|2010-04-14 06:30,14,491.75,492.75,491.5,492.75,19
20100501|2010-04-14 07:00,14,493,493,493,493,5
20100501|2010-04-14 09:30,14,492.5,494.5,489.5,490.25,987
20100501|2010-04-14 10:00,14,489.75,490.75,487,489.75,544
20100501|2010-04-14 10:30,14,489.75,490.75,489.25,489.5,185
20100501|2010-04-14 11:00,14,489.5,493.25,489.25,490.5,571
20100501|2010-04-14 11:30,14,490.75,493.75,490.5,492.75,389
20100501|2010-04-14 12:00,14,493,499,492.75,498,1204
20100501|2010-04-14 12:30,14,497.5,499.25,494,494.5,567
20100501|2010-04-14 13:00,14,494.25,495,490.5,490.75,424
20100501|2010-04-14 18:00,15,490.25,490.5,490,490,59
20100501|2010-04-14 19:00,15,490,490.75,490,490.75,18
20100501|2010-04-14 19:30,15,490.75,491,490.75,491,8
20100501|2010-04-14 20:00,15,491,492,489,492,17
20100501|2010-04-14 20:30,15,491.25,491.25,490.75,490.75,6
20100501|2010-04-14 21:30,15,491.5,491.5,491.5,491.5,1
20100501|2010-04-14 22:00,15,491.5,492,491.5,492,87
20100501|2010-04-14 23:30,15,491,491.25,491,491,16
20100501|2010-04-15 00:30,15,491,491,491,491,12
20100501|2010-04-15 02:30,15,492.5,492.5,492.5,492.5,1
20100501|2010-04-15 04:00,15,491,491,491,491,6
20100501|2010-04-15 04:30,15,490.5,490.5,490.5,490.5,47
20100501|2010-04-15 05:00,15,490.5,490.5,490,490.25,71
20100501|2010-04-15 05:30,15,489.25,489.25,489.25,489.25,5
20100501|2010-04-15 06:00,15,489.25,489.25,489.25,489.25,1
20100501|2010-04-15 06:30,15,489,489,489,489,11
20100501|2010-04-15 09:30,15,490.75,494.75,490.25,494.5,881
20100501|2010-04-15 10:00,15,494.5,497.75,493.75,496.5,804
20100501|2010-04-15 10:30,15,496.75,498.25,494,494.5,445
20100501|2010-04-15 11:00,15,494.25,496.5,494,496.5,390
20100501|2010-04-15 11:30,15,496.75,497.5,495.25,496,427
20100501|2010-04-15 12:00,15,496,497,495.75,496,289
20100501|2010-04-15 12:30,15,496,497.25,493.75,494.5,364
20100501|2010-04-15 13:00,15,495,497,495,497,383
20100501|2010-04-15 18:00,16,495,495,493.5,493.5,33
20100501|2010-04-15 18:30,16,493.5,494.75,493.5,494.25,39
20100501|2010-04-15 19:00,16,493.5,493.5,493.5,493.5,1
20100501|2010-04-15 20:30,16,493.5,493.5,493.5,493.5,1
20100501|2010-04-15 21:00,16,493.5,493.5,493.5,493.5,1
20100501|2010-04-15 21:30,16,492.5,492.5,492.5,492.5,1
20100501|2010-04-15 23:30,16,493.75,493.75,493.75,493.75,4
20100501|2010-04-16 00:00,16,494,494,494,494,9
20100501|2010-04-16 00:30,16,494,494,494,494,1
20100501|2010-04-16 01:00,16,494,494.25,494,494.25,15
20100501|2010-04-16 01:30,16,494.25,494.5,494.25,494.5,2
20100501|2010-04-16 02:00,16,494.5,494.75,494.5,494.75,2
20100501|2010-04-16 02:30,16,494.75,494.75,494.75,494.75,1
20100501|2010-04-16 03:30,16,495,495.25,494.5,494.5,11
20100501|2010-04-16 04:00,16,494.75,495.5,494.75,495.5,4
20100501|2010-04-16 04:30,16,495.5,495.5,495.25,495.25,8
20100501|2010-04-16 05:00,16,495.25,495.25,495,495,7
20100501|2010-04-16 05:30,16,495,495.5,495,495.5,6
20100501|2010-04-16 06:00,16,495.75,496,495.5,496,21
20100501|2010-04-16 06:30,16,496,496.25,496,496.25,5
20100501|2010-04-16 07:00,16,496.5,496.75,496.25,496.75,15
20100501|2010-04-16 09:30,16,494,498.75,493,494,986
20100501|2010-04-16 10:00,16,494.25,497,494.25,496.5,280
20100501|2010-04-16 10:30,16,497,499.75,496.75,496.75,450
20100501|2010-04-16 11:00,16,496.5,498.25,496,498,258
20100501|2010-04-16 11:30,16,498,498.75,496.5,496.75,252
20100501|2010-04-16 12:00,16,497,499.25,497,499,150
20100501|2010-04-16 12:30,16,498.75,504,498.75,503.25,677
20100501|2010-04-16 13:00,16,503.75,505.75,502.5,504,764
20100501|2010-04-18 18:00,19,503,503,502,502,101
20100501|2010-04-18 18:30,19,502.25,502.75,502.25,502.25,7
20100501|2010-04-18 20:00,19,501.5,501.5,500.5,500.5,7
20100501|2010-04-18 20:30,19,500.5,500.5,500.5,500.5,5
20100501|2010-04-18 21:30,19,500.25,500.25,500.25,500.25,10
20100501|2010-04-18 22:00,19,500.25,500.25,500.25,500.25,5
20100501|2010-04-18 23:00,19,500,500,500,500,1
20100501|2010-04-18 23:30,19,500.25,500.5,500.25,500.5,3
20100501|2010-04-19 00:30,19,499.75,499.75,499.75,499.75,1
20100501|2010-04-19 01:00,19,499.5,500.25,498.75,500.25,22
20100501|2010-04-19 01:30,19,500.25,500.5,498.5,499.5,89
20100501|2010-04-19 02:00,19,499,499,498.25,498.25,18
20100501|2010-04-19 02:30,19,499.75,500,499.75,500,41
20100501|2010-04-19 04:00,19,500.5,501.75,500,501.25,105
20100501|2010-04-19 04:30,19,501.75,503,501.75,503,26
20100501|2010-04-19 05:00,19,503,503,502,502,17
20100501|2010-04-19 05:30,19,502,502.5,502,502,10
20100501|2010-04-19 06:00,19,502.75,503.5,502.75,503.5,22
20100501|2010-04-19 06:30,19,503.25,503.75,503,503.75,9
20100501|2010-04-19 07:00,19,503.25,504.25,503.25,503.75,53
20100501|2010-04-19 09:30,19,502,504,492.5,494.25,1155
20100501|2010-04-19 10:00,19,494.25,494.5,491.5,492.5,333
20100501|2010-04-19 10:30,19,492.5,495.25,492.5,493.5,192
20100501|2010-04-19 11:00,19,493.25,493.25,487.75,489.5,404
20100501|2010-04-19 11:30,19,489.25,490.25,489,489.75,152
20100501|2010-04-19 12:00,19,490,490.75,489,490.75,113
20100501|2010-04-19 12:30,19,490.5,490.75,485.25,486.25,554
20100501|2010-04-19 13:00,19,486,486.75,482.5,482.5,362
20100501|2010-04-19 18:00,20,484,486.5,484,486.5,39
20100501|2010-04-19 18:30,20,485.25,485.25,485,485.25,4
20100501|2010-04-19 19:00,20,485.5,485.5,485.5,485.5,2
20100501|2010-04-19 19:30,20,485.5,485.5,485.5,485.5,9
20100501|2010-04-19 21:00,20,487,487,487,487,1
20100501|2010-04-19 21:30,20,487.5,487.5,487.5,487.5,2
20100501|2010-04-20 00:00,20,487,487,486.25,486.5,25
20100501|2010-04-20 00:30,20,487.25,488,486.75,487.5,78
20100501|2010-04-20 01:00,20,486.75,489.25,486.75,487.5,64
20100501|2010-04-20 02:30,20,489.5,490,489.5,489.75,29
20100501|2010-04-20 04:00,20,489.75,489.75,489.75,489.75,1
20100501|2010-04-20 04:30,20,490.5,490.5,490.5,490.5,3
20100501|2010-04-20 05:00,20,490.75,491,490.5,490.5,13
20100501|2010-04-20 05:30,20,490.5,490.5,490.5,490.5,7
20100501|2010-04-20 06:00,20,490.25,491,490,491,17
20100501|2010-04-20 06:30,20,490.5,491.25,490.5,490.5,89
20100501|2010-04-20 07:00,20,491.25,491.25,490.5,490.75,15
20100501|2010-04-20 09:30,20,489.25,497.25,489.25,495.5,878
20100501|2010-04-20 10:00,20,495.5,500.5,495.5,498.25,506
20100501|2010-04-20 10:30,20,498.5,500.5,498.5,499.75,278
20100501|2010-04-20 11:00,20,499.5,501.75,499.25,499.75,423
20100501|2010-04-20 11:30,20,499.75,501.75,498.5,500.75,333
20100501|2010-04-20 12:00,20,501,501,499.25,500.25,226
20100501|2010-04-20 12:30,20,500.25,501,498.25,500,317
20100501|2010-04-20 13:00,20,500,502.5,499.25,502,509
20100501|2010-04-20 18:00,21,500.75,502,500.75,501.75,28
20100501|2010-04-20 20:30,21,500.25,500.25,500.25,500.25,2
20100501|2010-04-20 21:00,21,500.5,500.5,500.5,500.5,1
20100501|2010-04-20 21:30,21,501,501.75,501,501.75,17
20100501|2010-04-21 01:30,21,499.5,499.5,499.25,499.25,4
20100501|2010-04-21 04:30,21,502,502,501.75,502,20
20100501|2010-04-21 05:00,21,502,502,502,502,14
20100501|2010-04-21 05:30,21,502,502,501.5,501.5,15
20100501|2010-04-21 06:30,21,501.75,501.75,501,501.75,4
20100501|2010-04-21 07:00,21,501,501,501,501,7
20100501|2010-04-21 09:30,21,501,501.5,496,499,979
20100501|2010-04-21 10:00,21,499,502.5,498.25,499,302
20100501|2010-04-21 10:30,21,498.75,502,498.5,501.5,195
20100501|2010-04-21 11:00,21,500.5,503.5,500.5,503.5,160
20100501|2010-04-21 11:30,21,503.5,504,501.5,501.5,68
20100501|2010-04-21 12:00,21,502,502,499.25,500,68
20100501|2010-04-21 12:30,21,499.5,499.5,497.25,497.75,466
20100501|2010-04-21 13:00,21,498,500.25,497.75,498.5,179
20100501|2010-04-21 18:00,22,498.5,499,498.5,499,26
20100501|2010-04-21 19:00,22,498.75,498.75,498.75,498.75,10
20100501|2010-04-21 20:00,22,498.25,498.25,496.5,496.5,14
20100501|2010-04-21 20:30,22,496.25,496.25,496.25,496.25,1
20100501|2010-04-21 21:30,22,496.5,496.5,496.5,496.5,2
20100501|2010-04-21 22:00,22,496.5,496.5,496.5,496.5,2
20100501|2010-04-21 22:30,22,496.75,496.75,496.75,496.75,2
20100501|2010-04-22 01:00,22,497,497,497,497,2
20100501|2010-04-22 01:30,22,496.25,496.25,496.25,496.25,3
20100501|2010-04-22 02:00,22,495.5,495.5,495,495,22
20100501|2010-04-22 02:30,22,495,495,494.75,494.75,2
20100501|2010-04-22 05:30,22,496.75,497.25,496.75,497.25,4
20100501|2010-04-22 06:00,22,497.5,497.5,497.5,497.5,1
20100501|2010-04-22 06:30,22,498,498,498,498,3
20100501|2010-04-22 07:00,22,498.75,499.25,498.5,498.5,10
20100501|2010-04-22 09:30,22,497.25,498.5,493.5,494.5,268
20100501|2010-04-22 10:00,22,494.5,499.5,494.5,498.75,137
20100501|2010-04-22 10:30,22,499.5,509.75,499.5,508.5,604
20100501|2010-04-22 11:00,22,508.5,508.5,506.25,507.5,263
20100501|2010-04-22 11:30,22,507,508.25,506.5,507.75,148
20100501|2010-04-22 12:00,22,507.75,508,505.5,506,98
20100501|2010-04-22 12:30,22,506.25,510,506.25,509.75,267
20100501|2010-04-22 13:00,22,509.25,510.75,508.25,510.75,118
20100501|2010-04-22 18:00,23,508.75,508.75,506.75,507.25,15
20100501|2010-04-22 19:00,23,506,506.25,505.25,505.25,8
20100501|2010-04-23 01:00,23,505,505,505,505,6
20100501|2010-04-23 01:30,23,505,505,505,505,2
20100501|2010-04-23 02:00,23,506.25,506.25,506.25,506.25,6
20100501|2010-04-23 02:30,23,506.25,506.25,506.25,506.25,1
20100501|2010-04-23 03:00,23,508.25,508.25,508.25,508.25,3
20100501|2010-04-23 04:00,23,508.5,508.5,508.5,508.5,10
20100501|2010-04-23 04:30,23,509,509,509,509,3
20100501|2010-04-23 05:00,23,509.5,509.75,509.5,509.75,10
20100501|2010-04-23 05:30,23,510,510,509.25,509.25,4
20100501|2010-04-23 06:00,23,509.25,509.25,509.25,509.25,1
20100501|2010-04-23 06:30,23,508.5,509,507.75,509,30
20100501|2010-04-23 07:00,23,508.25,508.25,508.25,508.25,1
20100501|2010-04-23 09:30,23,508.75,510,507,509.5,168
20100501|2010-04-23 10:00,23,509.5,511.25,508,508,309
20100501|2010-04-23 10:30,23,508.75,509.5,503.75,503.75,122
20100501|2010-04-23 11:00,23,504,504.5,501.25,504.5,131
20100501|2010-04-23 11:30,23,504.5,506,504.5,506,16
20100501|2010-04-23 12:00,23,505.25,506.25,505.25,505.5,31
20100501|2010-04-23 12:30,23,505.5,506.5,503.25,506,65
20100501|2010-04-23 13:00,23,506,508.25,504.5,505,140
20100501|2010-04-25 18:00,26,504.5,505.75,504.25,505.25,13
20100501|2010-04-25 18:30,26,505.25,505.25,505.25,505.25,2
20100501|2010-04-25 22:00,26,510,511.75,510,511.25,4
20100501|2010-04-25 22:30,26,511.25,511.25,511.25,511.25,1
20100501|2010-04-26 04:00,26,511.75,512.75,511.75,512.75,39
20100501|2010-04-26 04:30,26,512.75,513,512.75,513,50
20100501|2010-04-26 05:00,26,513.5,513.75,513.5,513.75,3
20100501|2010-04-26 05:30,26,513.5,513.5,513.5,513.5,1
20100501|2010-04-26 06:00,26,513.75,513.75,513.75,513.75,1
20100501|2010-04-26 06:30,26,513.25,513.25,513,513,6
20100501|2010-04-26 07:00,26,513.25,513.25,513.25,513.25,8
20100501|2010-04-26 09:30,26,511.75,514.75,508.5,509.5,188
20100501|2010-04-26 10:00,26,509.5,509.75,505,505.75,80
20100501|2010-04-26 10:30,26,505,505,498.5,499.5,236
20100501|2010-04-26 11:00,26,499,499.5,484.5,494,387
20100501|2010-04-26 11:30,26,494.5,494.5,491.25,492,89
20100501|2010-04-26 12:00,26,490.25,495.25,490,493.5,79
20100501|2010-04-26 12:30,26,493.25,494,492.25,492.25,59
20100501|2010-04-26 13:00,26,491.75,493.5,490,491,164
20100501|2010-04-26 18:00,27,493.25,493.25,492.5,492.5,5
20100501|2010-04-27 06:00,27,491,491,490.5,490.5,3
20100501|2010-04-27 07:00,27,490.25,490.25,490.25,490.25,3
20100501|2010-04-27 09:30,27,490.75,495.25,490.25,493.25,51
20100501|2010-04-27 10:00,27,493.75,495.5,492.5,492.5,95
20100501|2010-04-27 10:30,27,492.5,492.5,487.5,488.5,211
20100501|2010-04-27 11:00,27,488.5,491.5,488.5,491,50
20100501|2010-04-27 11:30,27,492,495,492,495,66
20100501|2010-04-27 12:00,27,493.25,493.25,491.25,491.5,66
20100501|2010-04-27 12:30,27,491.5,493.5,491.25,492.75,52
20100501|2010-04-27 13:00,27,492.5,494.25,490.75,491.75,35
20100501|2010-04-27 18:00,28,491.5,491.5,490.5,490.5,4
20100501|2010-04-27 20:00,28,490.5,490.5,490.5,490.5,1
20100501|2010-04-27 22:00,28,492.5,492.5,492.5,492.5,1
20100501|2010-04-28 00:00,28,492,492,492,492,3
20100501|2010-04-28 09:30,28,494.5,501.5,491.75,495.5,164
20100501|2010-04-28 10:00,28,496.75,498,493.25,493.25,33
20100501|2010-04-28 10:30,28,494.25,494.75,490,490,98
20100501|2010-04-28 11:00,28,490.25,492.75,490,492.75,45
20100501|2010-04-28 11:30,28,493,493,492,492,11
20100501|2010-04-28 12:00,28,491.75,492.5,489.75,489.75,40
20100501|2010-04-28 12:30,28,489.75,490.5,487,490.5,134
20100501|2010-04-28 13:00,28,489.75,492,489,490.75,68
20100501|2010-04-28 18:00,29,492.25,492.25,491.5,491.5,5
20100501|2010-04-28 19:00,29,493,493,493,493,2
20100501|2010-04-28 20:00,29,493,493,492.75,492.75,3
20100501|2010-04-29 09:30,29,498,507,497.5,505,46
20100501|2010-04-29 10:00,29,505,508.25,504,505.5,43
20100501|2010-04-29 10:30,29,505,506.5,505,506.5,11
20100501|2010-04-29 11:00,29,506.75,508.25,506.5,506.75,32
20100501|2010-04-29 11:30,29,507.25,508,505.75,505.75,16
20100501|2010-04-29 12:00,29,505.5,507,505,506,85
20100501|2010-04-29 12:30,29,505.25,505.5,499.5,499.75,111
20100501|2010-04-29 13:00,29,499,499.25,496.5,496.5,28
20100501|2010-04-30 09:30,30,500,502.5,497.5,497.5,98
20100501|2010-04-30 10:00,30,497.5,501.5,497.5,501.5,21
20100501|2010-04-30 10:30,30,502.5,503.5,502.5,503.5,3
20100501|2010-04-30 11:00,30,504.5,506,503.5,503.5,6
20100501|2010-04-30 11:30,30,504,504,502,502,6
20100501|2010-04-30 12:30,30,505,506,504,504,11
20100501|2010-04-30 13:00,30,502.75,503.25,502,503.25,16
20100501|2010-05-03 09:30,3,507,507,500,500.25,71
20100501|2010-05-03 10:00,3,498,498,496.5,498,19
20100501|2010-05-03 11:00,3,498,498,496,496,14
20100501|2010-05-03 11:30,3,498.25,498.25,498,498,4
20100501|2010-05-03 12:00,3,496.75,496.75,496.75,496.75,6
20100501|2010-05-03 13:00,3,501,501,501,501,4
20100501|2010-05-04 09:30,4,500,500,498,498,71
20100501|2010-05-04 10:30,4,504.25,504.25,504.25,504.25,4
20100501|2010-05-04 12:00,4,510,510,510,510,3
20100501|2010-05-04 12:30,4,510,510,510,510,1
20100501|2010-05-05 09:30,5,510,511.25,510,511,23
20100501|2010-05-05 10:00,5,510,510,510,510,1
20100501|2010-05-05 11:00,5,513.75,513.75,512.5,512.5,10
20100501|2010-05-05 13:00,5,515,515,515,515,2
20100501|2010-05-05 18:00,6,515,515,514.5,514.5,2
20100501|2010-05-06 04:30,6,510.5,510.5,510.5,510.5,3
20100501|2010-05-06 06:30,6,510,510,510,510,6
20100501|2010-05-06 09:30,6,511,511,505,505,12
20100501|2010-05-07 10:00,7,510,510,510,510,11
20100501|2010-05-10 09:30,10,514.5,514.5,514.5,514.5,2
20100501|2010-05-10 12:30,10,504.75,504.75,504.75,504.75,1
20100501|2010-05-11 06:30,11,499,499,499,499,1
20100501|2010-05-11 09:30,11,499,499,499,499,1
20100501|2010-05-11 10:30,11,506,506,506,506,1
20100501|2010-05-11 11:00,11,506,506,506,506,1
20100501|2010-05-11 12:00,11,503.25,503.5,503.25,503.5,15
20100501|2010-05-12 10:00,12,512,512,512,512,1
20100501|2010-05-12 11:30,12,499.5,499.5,499.5,499.5,6
20100501|2010-05-12 12:00,12,502,502,502,502,1
20100701|2008-09-29 14:00,29,787.5,787.5,787.5,787.5,0
20100701|2008-09-30 09:30,30,800,800,800,800,0
20100701|2008-09-30 11:00,30,794.25,794.5,794.25,794.5,0
20100701|2008-09-30 14:00,30,796.5,796.5,796.5,796.5,0
20100701|2008-10-01 12:00,1,790,790,790,790,0
20100701|2008-10-01 13:00,1,790,790,790,790,0
20100701|2008-10-01 14:00,1,792.5,792.5,792.5,792.5,0
20100701|2008-10-02 11:00,2,767,767,766.25,766.25,0
20100701|2008-10-02 13:00,2,754,754,754,754,0
20100701|2008-10-02 14:00,2,760,760,760,760,0
20100701|2008-10-03 11:00,3,767,767,767,767,0
20100701|2008-10-03 11:30,3,769.75,769.75,769.75,769.75,0
20100701|2008-10-03 12:00,3,769.75,769.75,769.75,769.75,0
20100701|2008-10-03 13:00,3,767.5,768,767.5,768,0
20100701|2008-10-03 14:00,3,760,760,760,760,0
20100701|2008-10-06 10:00,6,738.5,740,738.5,740,0
20100701|2008-10-06 14:00,6,719.5,719.5,719.5,719.5,0
20100701|2008-10-07 09:30,7,730,730,730,730,0
20100701|2008-10-07 10:00,7,728,728,728,728,0
20100701|2008-10-07 10:30,7,726,732,726,732,0
20100701|2008-10-07 12:00,7,733,733,733,733,0
20100701|2008-10-07 15:30,7,726.5,726.5,726.5,726.5,0
20100701|2008-10-08 09:30,8,723.75,723.75,723.75,723.75,0
20100701|2008-10-08 11:00,8,722,722,722,722,0
20100701|2008-10-08 12:00,8,730,732.75,730,732.75,0
20100701|2008-10-08 13:00,8,733,733,733,733,0
20100701|2008-10-08 14:00,8,726.5,726.5,726.5,726.5,0
20100701|2008-10-09 09:30,9,733.25,733.25,728.5,728.5,0
20100701|2008-10-09 11:00,9,729.25,729.5,729.25,729.5,0
20100701|2008-10-09 14:00,9,724.5,724.5,724.5,724.5,0
20100701|2008-10-10 10:00,10,683,688,683,688,0
20100701|2008-10-10 11:30,10,684.5,684.5,684.5,684.5,0
20100701|2008-10-10 12:30,10,690.25,690.25,690.25,690.25,0
20100701|2008-10-10 14:00,10,691,691,691,691,0
20100701|2008-10-13 09:30,13,702.75,706,702.75,706,0
20100701|2008-10-13 11:00,13,705.25,705.25,705.25,705.25,0
20100701|2008-10-13 11:30,13,706,706,705.5,705.5,0
20100701|2008-10-13 14:00,13,710.75,710.75,710.75,710.75,0
20100701|2008-10-14 09:30,14,721,721,709,710,0
20100701|2008-10-14 10:00,14,710,710,710,710,0
20100701|2008-10-14 10:30,14,710,710,710,710,0
20100701|2008-10-14 14:00,14,699.5,699.5,699.5,699.5,0
20100701|2008-10-15 10:00,15,688.5,689.5,682.75,685.75,0
20100701|2008-10-15 10:30,15,685,685,685,685,0
20100701|2008-10-15 12:30,15,680,680,680,680,0
20100701|2008-10-15 13:00,15,680,680,680,680,0
20100701|2008-10-15 14:00,15,677,677,677,677,0
20100701|2008-10-16 12:30,16,675.75,677,675.75,677,0
20100701|2008-10-16 13:00,16,678.5,678.5,678.5,678.5,0
20100701|2008-10-16 14:00,16,675.5,675.5,675.5,675.5,0
20100701|2008-10-17 09:30,17,675,678,675,678,0
20100701|2008-10-17 11:00,17,685.75,687,685.75,687,0
20100701|2008-10-17 14:00,17,688.5,688.5,688.5,688.5,0
20100701|2008-10-20 09:30,20,696,696,696,696,0
20100701|2008-10-20 10:30,20,675,675,675,675,0
20100701|2008-10-20 14:00,20,686.75,686.75,686.75,686.75,0
20100701|2008-10-21 09:30,21,672,672,672,672,0
20100701|2008-10-21 14:00,21,670.75,670.75,670.75,670.75,0
20100701|2008-10-22 11:00,22,649,651.5,649,651.5,0
20100701|2008-10-22 11:30,22,645.25,645.25,645.25,645.25,0
20100701|2008-10-22 16:00,22,635,635,635,635,0
20100701|2008-10-23 11:30,23,653.75,653.75,653.75,653.75,0
20100701|2008-10-23 12:00,23,650.5,650.5,650.5,650.5,0
20100701|2008-10-23 12:30,23,648,648,648,648,0
20100701|2008-10-23 14:00,23,640,640,640,640,0
20100701|2008-10-24 09:30,24,614,623.5,614,623.5,0
20100701|2008-10-24 10:00,24,642,642,642,642,0
20100701|2008-10-24 11:30,24,633.5,633.5,633.5,633.5,0
20100701|2008-10-24 12:30,24,638.5,638.5,638.5,638.5,0
20100701|2008-10-24 14:00,24,634,634,634,634,0
20100701|2008-10-27 11:00,27,637.5,637.5,637.5,637.5,0
20100701|2008-10-27 11:30,27,641.5,641.5,641.5,641.5,0
20100701|2008-10-27 12:30,27,643,643,643,643,0
20100701|2008-10-27 14:00,27,651,651,651,651,0
20100701|2008-10-28 10:30,28,643.5,648,643.5,645.75,0
20100701|2008-10-28 14:00,28,643.5,643.5,643.5,643.5,0
20100701|2008-10-29 10:00,29,652.5,652.5,652.5,652.5,0
20100701|2008-10-29 14:00,29,688.5,688.5,688.5,688.5,0
20100701|2008-10-30 14:00,30,663,663,663,663,0
20100701|2008-10-31 14:00,31,660.5,660.5,660.5,660.5,0
20100701|2008-11-03 13:00,3,686.5,686.5,686.5,686.5,1
20100701|2008-11-04 11:00,4,702.5,702.5,701.5,702,4
20100701|2008-11-06 09:30,6,653,653,653,653,1
20100701|2008-11-07 12:00,7,654.25,654.25,654.25,654.25,1
20100701|2008-11-10 13:00,10,649,649,649,649,3
20100701|2008-11-11 09:30,11,642,642,639.25,639.25,13
20100701|2008-11-11 10:00,11,640,640,640,640,15
20100701|2008-11-11 10:30,11,640,640,640,640,1
20100701|2008-11-11 11:00,11,639,640,639,640,4
20100701|2008-11-12 09:30,12,644.25,644.25,644.25,644.25,2
20100701|2008-11-12 10:30,12,653.75,653.75,653.75,653.75,10
20100701|2008-11-12 11:30,12,666.75,666.75,666.75,666.75,3
20100701|2008-11-13 10:30,13,685,685,685,685,1
20100701|2008-11-13 12:30,13,662,662,662,662,1
20100701|2008-11-14 09:30,14,660,660,660,660,2
20100701|2008-11-17 09:30,17,674,675.25,674,675.25,6
20100701|2008-11-17 10:00,17,676,676,672.75,672.75,4
20100701|2008-11-17 10:30,17,657.75,657.75,657.75,657.75,3
20100701|2008-11-17 11:00,17,662.25,662.25,662.25,662.25,2
20100701|2008-11-18 10:30,18,662,662,662,662,3
20100701|2008-11-20 09:30,20,620,620,620,620,3
20100701|2008-11-21 10:00,21,625,625,625,625,2
20100701|2008-11-21 12:30,21,620,620,620,620,1
20100701|2008-11-24 10:00,24,651.75,659,651.75,659,5
20100701|2008-11-24 10:30,24,656.5,656.5,656.5,656.5,1
20100701|2008-11-24 11:00,24,651,651.75,651,651.75,4
20100701|2008-11-24 12:00,24,648.5,648.5,648.5,648.5,4
20100701|2008-11-24 12:30,24,644.75,647,644,645.5,7
20100701|2008-11-25 09:30,25,645.25,645.25,645,645,3
20100701|2008-11-25 10:00,25,643.5,643.5,643.5,643.5,1
20100701|2008-11-25 11:30,25,650.75,650.75,650.75,650.75,2
20100701|2008-11-25 12:30,25,653,653,653,653,1
20100701|2008-11-25 13:00,25,646.75,646.75,646.75,646.75,1
20100701|2008-12-01 13:00,1,615.75,615.75,615.5,615.5,2
20100701|2008-12-03 11:30,3,624,624,624,624,2
20100701|2008-12-03 12:30,3,617.75,617.75,613.75,613.75,3
20100701|2008-12-04 09:30,4,606,606,606,606,1
20100701|2008-12-04 11:30,4,583.5,583.75,583,583.75,3
20100701|2008-12-04 18:00,5,581,581,581,581,2
20100701|2008-12-05 11:00,5,571,571,571,571,1
20100701|2008-12-08 10:00,8,581.5,581.5,581.25,581.25,3
20100701|2008-12-08 11:30,8,582,582,582,582,3
20100701|2008-12-12 10:30,12,594.75,594.75,594.75,594.75,1
20100701|2008-12-12 11:30,12,612.5,613.75,612.5,613.25,8
20100701|2008-12-12 12:00,12,615.25,615.25,611,611,4
20100701|2008-12-12 12:30,12,608.5,608.5,608.5,608.5,1
20100701|2008-12-12 13:00,12,607.5,612.5,607.5,612,8
20100701|2008-12-16 11:00,16,637.5,637.5,637.5,637.5,3
20100701|2008-12-17 12:00,17,641.5,641.75,641.5,641.75,2
20100701|2008-12-18 10:00,18,646.25,646.25,646,646,2
20100701|2008-12-18 10:30,18,650,650,650,650,1
20100701|2008-12-18 13:00,18,657,659.25,657,659.25,5
20100701|2008-12-26 09:30,26,683.5,683.5,683.5,683.5,1
20100701|2008-12-26 11:30,26,685.5,690,685,689.5,7
20100701|2008-12-29 10:30,29,700,700,700,700,2
20100701|2008-12-29 11:00,29,691,691,691,691,5
20100701|2008-12-30 12:00,30,688.5,688.5,688.5,688.5,1
20100701|2008-12-31 09:30,31,685,685,685,685,1
20100701|2008-12-31 12:00,31,690.75,691,690.75,691,4
20100701|2008-12-31 12:30,31,689.5,689.5,689.5,689.5,3
20100701|2009-01-02 11:00,2,695.75,695.75,695.75,695.75,1
20100701|2009-01-04 18:00,5,700,700,700,700,3
20100701|2009-01-05 12:00,5,699,699,699,699,1
20100701|2009-01-05 13:00,5,703,703,703,703,1
20100701|2009-01-06 09:30,6,710,711,710,711,2
20100701|2009-01-06 11:30,6,730.75,730.75,730.75,730.75,1
20100701|2009-01-08 09:30,8,693,693,693,693,1
20100701|2009-01-08 10:00,8,700,700,700,700,1
20100701|2009-01-08 20:00,9,703,703,703,703,1
20100701|2009-01-09 09:30,9,708.5,708.5,708.5,708.5,1
20100701|2009-01-09 10:30,9,709.5,709.5,709.5,709.5,1
20100701|2009-01-09 11:30,9,711.5,711.5,711.5,711.5,1
20100701|2009-01-12 09:30,12,693,693,693,693,1
20100701|2009-01-12 11:30,12,669.75,669.75,669.75,669.75,4
20100701|2009-01-13 09:30,13,677,677,677,677,3
20100701|2009-01-13 10:30,13,676.5,676.5,676.5,676.5,3
20100701|2009-01-13 11:30,13,676,676,673,673,4
20100701|2009-01-14 12:30,14,671,671,671,671,1
20100701|2009-01-15 11:00,15,672,672,672,672,1
20100701|2009-01-15 12:00,15,663,663,662.5,662.5,2
20100701|2009-01-15 12:30,15,665.75,665.75,665.25,665.25,3
20100701|2009-01-20 10:30,20,665.5,665.5,665.5,665.5,1
20100701|2009-01-20 11:30,20,663,663,663,663,1
20100701|2009-01-23 10:00,23,685.5,685.5,682.5,682.5,3
20100701|2009-01-26 12:30,26,691,691,691,691,1
20100701|2009-01-27 09:30,27,681.25,682,681.25,682,3
20100701|2009-01-27 10:00,27,681.75,681.75,681.75,681.75,1
20100701|2009-01-27 13:00,27,681,682,681,682,2
20100701|2009-01-28 09:30,28,690.25,690.25,690.25,690.25,1
20100701|2009-01-28 10:00,28,685.25,685.25,685.25,685.25,1
20100701|2009-01-28 12:30,28,695,695,695,695,1
20100701|2009-01-28 13:00,28,695,695,695,695,1
20100701|2009-01-29 12:30,29,680.75,680.75,680.75,680.75,1
20100701|2009-01-30 09:30,30,676,676,676,676,5
20100701|2009-01-30 10:30,30,682,687.75,682,687.75,5
20100701|2009-01-30 13:00,30,667.75,667.75,666.75,666.75,3
20100701|2009-02-02 09:30,2,665.5,666,662,662,6
20100701|2009-02-02 12:30,2,667.25,668,667.25,668,6
20100701|2009-02-03 09:30,3,660,660,660,660,5
20100701|2009-02-03 11:30,3,662,662,662,662,5
20100701|2009-02-04 10:00,4,652,652,652,652,1
20100701|2009-02-04 10:30,4,645.5,645.5,645.5,645.5,3
20100701|2009-02-04 11:30,4,645,645,645,645,1
20100701|2009-02-04 12:00,4,650,650,650,650,1
20100701|2009-02-04 13:00,4,649.5,649.5,649.5,649.5,1
20100701|2009-02-05 10:00,5,663.5,663.5,663.5,663.5,1
20100701|2009-02-05 12:00,5,662.75,667.25,662.75,667.25,2
20100701|2009-02-09 09:30,9,673,673,673,673,6
20100701|2009-02-09 11:30,9,672,672,672,672,1
20100701|2009-02-09 12:30,9,675,675,675,675,8
20100701|2009-02-10 09:30,10,653,653,652.75,652.75,3
20100701|2009-02-10 12:00,10,661.25,661.25,661.25,661.25,2
20100701|2009-02-10 22:30,11,657,657,657,657,1
20100701|2009-02-11 12:00,11,655,655,655,655,3
20100701|2009-02-12 10:00,12,654,654,654,654,14
20100701|2009-02-13 05:30,13,647.5,647.5,647.5,647.5,1
20100701|2009-02-13 09:30,13,647.5,647.5,647.5,647.5,1
20100701|2009-02-13 10:00,13,649,649,648.5,648.5,4
20100701|2009-02-13 10:30,13,648.5,648.5,646,646,4
20100701|2009-02-13 11:00,13,644.25,644.75,643,643,4
20100701|2009-02-17 09:30,17,635,635,625,625,4
20100701|2009-02-17 11:00,17,630.25,630.25,630.25,630.25,1
20100701|2009-02-17 11:30,17,630.5,630.5,630,630,2
20100701|2009-02-17 12:00,17,628.75,628.75,626.75,626.75,4
20100701|2009-02-17 12:30,17,625,625,625,625,1
20100701|2009-02-18 09:30,18,624,624,624,624,1
20100701|2009-02-19 10:00,19,625,625,625,625,3
20100701|2009-02-19 11:30,19,629.5,629.5,629.5,629.5,2
20100701|2009-02-19 12:00,19,629.5,629.5,629,629,3
20100701|2009-02-20 10:00,20,620,620,620,620,1
20100701|2009-02-20 11:30,20,619,619,618.5,618.5,3
20100701|2009-02-20 12:30,20,618.5,620.5,618.5,620.5,4
20100701|2009-02-20 13:00,20,623,624,623,624,3
20100701|2009-02-23 10:00,23,621.75,621.75,619.75,619.75,3
20100701|2009-02-24 10:30,24,613.5,613.5,613.5,613.5,1
20100701|2009-02-24 12:30,24,620.5,620.5,620.5,620.5,1
20100701|2009-02-25 10:00,25,624.5,624.5,624.5,624.5,2
20100701|2009-02-25 12:00,25,627.75,627.75,627.75,627.75,2
20100701|2009-02-25 12:30,25,636,636,636,636,1
20100701|2009-02-26 12:00,26,625.25,625.25,625.25,625.25,2
20100701|2009-02-27 09:30,27,616.75,616.75,616.75,616.75,1
20100701|2009-03-02 09:30,2,609.5,609.5,609.5,609.5,1
20100701|2009-03-02 10:00,2,606.25,606.25,603,603,3
20100701|2009-03-02 10:30,2,605.5,605.5,605.5,605.5,1
20100701|2009-03-02 11:00,2,603,606,603,606,10
20100701|2009-03-02 11:30,2,607.25,607.75,607,607.5,9
20100701|2009-03-02 12:30,2,607.25,608.25,607.25,608.25,2
20100701|2009-03-02 13:00,2,610.75,610.75,610.75,610.75,5
20100701|2009-03-02 21:30,3,609.75,609.75,609.75,609.75,1
20100701|2009-03-03 09:30,3,607,607,607,607,2
20100701|2009-03-03 10:30,3,600.75,600.75,600.75,600.75,2
20100701|2009-03-03 12:00,3,604.5,604.5,604.5,604.5,1
20100701|2009-03-03 12:30,3,602.75,602.75,602.75,602.75,1
20100701|2009-03-04 09:30,4,615.5,619.25,614,619,14
20100701|2009-03-04 10:00,4,619.5,619.5,619.5,619.5,2
20100701|2009-03-04 10:30,4,619.75,620.25,619.5,620,7
20100701|2009-03-04 11:00,4,620.25,621,620.25,620.75,6
20100701|2009-03-04 12:30,4,623,623,622.5,622.5,7
20100701|2009-03-04 13:00,4,623,624.5,623,624.5,15
20100701|2009-03-05 09:30,5,616.25,622,616.25,620,16
20100701|2009-03-05 10:00,5,619.25,619.25,614.5,614.5,8
20100701|2009-03-05 10:30,5,617,617,616.5,617,5
20100701|2009-03-05 11:00,5,616,616,616,616,1
20100701|2009-03-05 11:30,5,617.75,617.75,617.75,617.75,1
20100701|2009-03-06 02:30,6,620.25,620.25,619,619,2
20100701|2009-03-06 09:30,6,623,623,623,623,2
20100701|2009-03-06 10:00,6,621.5,621.5,620,620,5
20100701|2009-03-06 10:30,6,624,627,624,627,2
20100701|2009-03-06 11:00,6,630.75,632,630,632,22
20100701|2009-03-06 11:30,6,629,630,629,630,2
20100701|2009-03-06 12:30,6,633.5,633.5,632.5,633.5,9
20100701|2009-03-06 13:00,6,632,632.5,630.5,630.5,17
20100701|2009-03-09 03:00,9,638.25,638.25,636.75,636.75,3
20100701|2009-03-09 05:00,9,636.5,636.5,635.25,635.25,2
20100701|2009-03-09 05:30,9,633.25,633.25,632.5,632.5,4
20100701|2009-03-09 09:30,9,631.25,631.25,631.25,631.25,3
20100701|2009-03-09 11:30,9,626,626.25,626,626.25,4
20100701|2009-03-09 12:30,9,626.75,628.5,626.75,628.5,6
20100701|2009-03-09 13:00,9,628.25,629.5,628.25,628.75,21
20100701|2009-03-10 09:30,10,635.75,637,635.75,637,2
20100701|2009-03-10 11:00,10,641,642,640.25,642,3
20100701|2009-03-10 11:30,10,640.75,640.75,637.5,637.5,4
20100701|2009-03-10 12:00,10,638.5,638.5,638,638,14
20100701|2009-03-10 12:30,10,638.75,639.75,638.75,639,8
20100701|2009-03-10 13:00,10,637.75,637.75,637.75,637.75,2
20100701|2009-03-11 09:30,11,631,631,631,631,1
20100701|2009-03-11 10:30,11,628,628,628,628,2
20100701|2009-03-11 11:00,11,628.5,631,627.75,631,10
20100701|2009-03-11 11:30,11,621,621,620,620,10
20100701|2009-03-11 12:30,11,615.25,615.25,614.5,614.5,5
20100701|2009-03-11 13:00,11,610.5,610.5,610.5,610.5,1
20100701|2009-03-12 09:30,12,619.5,620,619,619.75,18
20100701|2009-03-12 10:00,12,619,619.75,619,619,4
20100701|2009-03-12 10:30,12,617.5,617.5,617.5,617.5,5
20100701|2009-03-12 11:00,12,618.5,619,618.25,618.75,6
20100701|2009-03-12 11:30,12,623.75,625,622,625,31
20100701|2009-03-12 13:00,12,625,625,625,625,2
20100701|2009-03-13 10:30,13,621.75,621.75,621.5,621.5,2
20100701|2009-03-13 12:00,13,619,620.5,619,620.5,4
20100701|2009-03-13 13:00,13,621,623,621,623,3
20100701|2009-03-16 09:30,16,626,635,626,634.75,43
20100701|2009-03-16 10:30,16,640.25,643.75,640.25,643.75,12
20100701|2009-03-16 11:00,16,643.25,643.25,640.75,643.25,15
20100701|2009-03-16 11:30,16,644,647,644,647,6
20100701|2009-03-16 12:00,16,646.5,647.75,645.75,647.75,7
20100701|2009-03-16 12:30,16,648,650,648,648.5,9
20100701|2009-03-16 13:00,16,644.25,645,644.25,645,2
20100701|2009-03-17 09:30,17,645,655,645,653.5,38
20100701|2009-03-17 10:00,17,652.75,653,652.75,653,5
20100701|2009-03-17 10:30,17,651.25,651.25,651.25,651.25,1
20100701|2009-03-17 12:30,17,652.25,652.25,651,651.25,17
20100701|2009-03-18 09:30,18,654.5,658.25,653,653.25,30
20100701|2009-03-18 10:00,18,652.75,652.75,648.25,648.75,4
20100701|2009-03-18 11:00,18,647.75,647.75,647.75,647.75,1
20100701|2009-03-18 11:30,18,643.5,643.5,643.5,643.5,1
20100701|2009-03-18 12:30,18,641.25,641.5,641.25,641.5,2
20100701|2009-03-18 13:00,18,638.25,638.25,634.5,634.5,4
20100701|2009-03-19 09:30,19,655.25,657,654.25,657,6
20100701|2009-03-19 11:30,19,656,656,656,656,1
20100701|2009-03-19 13:00,19,656,656.75,656,656.25,9
20100701|2009-03-19 18:00,20,656,656,656,656,3
20100701|2009-03-19 23:00,20,656,656,656,656,3
20100701|2009-03-19 23:30,20,656,656,656,656,1
20100701|2009-03-20 09:30,20,651.25,651.75,651.25,651.75,2
20100701|2009-03-20 10:00,20,647.5,647.5,644.75,644.75,5
20100701|2009-03-20 10:30,20,644.75,644.75,644.75,644.75,1
20100701|2009-03-20 11:00,20,646,646,646,646,1
20100701|2009-03-23 09:30,23,669,669,660.75,661,12
20100701|2009-03-23 10:00,23,657,657,657,657,1
20100701|2009-03-23 12:00,23,658.25,658.25,658,658,2
20100701|2009-03-23 12:30,23,659,659,659,659,1
20100701|2009-03-24 09:30,24,646.75,646.75,646.5,646.5,2
20100701|2009-03-24 11:00,24,642.75,643,642.25,642.25,5
20100701|2009-03-24 11:30,24,640,640,640,640,5
20100701|2009-03-24 12:00,24,638,638,638,638,1
20100701|2009-03-25 09:30,25,630.25,630.25,626,626,6
20100701|2009-03-25 11:00,25,627,627,627,627,2
20100701|2009-03-25 11:30,25,623.75,626,623,623,4
20100701|2009-03-25 12:00,25,623.5,623.5,623.5,623.5,2
20100701|2009-03-25 12:30,25,619.25,619.25,619.25,619.25,1
20100701|2009-03-26 09:30,26,615.25,616.75,614,614,9
20100701|2009-03-26 10:30,26,614,615,614,614,8
20100701|2009-03-26 11:30,26,614,614,614,614,2
20100701|2009-03-27 09:30,27,606.5,608.5,606.5,608.5,12
20100701|2009-03-27 10:00,27,609,609,609,609,1
20100701|2009-03-27 11:00,27,612.5,612.5,612.5,612.5,1
20100701|2009-03-27 11:30,27,611.5,612.25,611.5,612.25,5
20100701|2009-03-29 18:00,30,614,614,614,614,2
20100701|2009-03-30 09:30,30,607,609,607,609,2
20100701|2009-03-30 10:30,30,608.75,608.75,608.75,608.75,1
20100701|2009-03-30 12:00,30,611,611,611,611,1
20100701|2009-03-30 13:00,30,615,615,615,615,4
20100701|2009-03-31 09:30,31,610.75,610.75,610.75,610.75,1
20100701|2009-03-31 10:30,31,617,617,617,617,5
20100701|2009-03-31 11:00,31,619,619,619,619,1
20100701|2009-03-31 11:30,31,616,616,615.5,615.5,2
20100701|2009-03-31 12:30,31,622.5,624.25,622.5,624.25,2
20100701|2009-03-31 13:00,31,629.5,634.75,629.5,634.75,5
20100701|2009-04-01 09:30,1,629,629,628,628,5
20100701|2009-04-01 10:30,1,618.5,618.75,618.5,618.75,2
20100701|2009-04-01 12:00,1,621.5,621.5,621.5,621.5,1
20100701|2009-04-01 12:30,1,627,627,627,627,1
20100701|2009-04-01 13:00,1,627,627,626.5,626.5,5
20100701|2009-04-02 09:30,2,641.75,646,641.75,646,12
20100701|2009-04-02 10:30,2,647,647,641.25,642.75,12
20100701|2009-04-02 11:30,2,644.25,644.25,644.25,644.25,2
20100701|2009-04-02 12:30,2,643,644.25,643,644.25,3
20100701|2009-04-02 13:00,2,644,647,644,647,8
20100701|2009-04-03 10:30,3,655,655,655,655,2
20100701|2009-04-03 11:00,3,660,660,660,660,2
20100701|2009-04-03 12:00,3,655.25,655.25,655,655,2
20100701|2009-04-03 12:30,3,658,660,658,660,3
20100701|2009-04-03 13:00,3,660,663.25,660,663.25,4
20100701|2009-04-06 02:00,6,665,665,665,665,1
20100701|2009-04-06 09:30,6,662.5,662.5,658.75,658.75,2
20100701|2009-04-06 11:00,6,655.25,655.25,655.25,655.25,1
20100701|2009-04-06 12:00,6,657.25,657.25,657.25,657.25,1
20100701|2009-04-06 12:30,6,657,657,657,657,2
20100701|2009-04-06 13:00,6,658.25,658.5,657.75,658.5,5
20100701|2009-04-07 09:30,7,658.5,658.5,656,656,13
20100701|2009-04-07 11:00,7,662,664,662,664,6
20100701|2009-04-07 11:30,7,664,664,664,664,3
20100701|2009-04-07 12:00,7,657,657,657,657,2
20100701|2009-04-07 12:30,7,654.5,654.5,650,650,21
20100701|2009-04-08 09:30,8,639.75,642.5,639.75,640.75,10
20100701|2009-04-08 10:00,8,646,646,646,646,7
20100701|2009-04-08 10:30,8,644,644,643,643,6
20100701|2009-04-08 11:00,8,643,647,643,647,2
20100701|2009-04-08 13:00,8,637.5,637.5,637.5,637.5,1
20100701|2009-04-09 10:30,9,636.25,636.5,636.25,636.5,3
20100701|2009-04-09 11:00,9,633.25,633.25,632.5,632.5,6
20100701|2009-04-09 13:00,9,629.75,629.75,629.75,629.75,2
20100701|2009-04-13 09:30,13,623.5,629,623.5,629,14
20100701|2009-04-13 10:00,13,629.5,629.5,629.5,629.5,2
20100701|2009-04-13 10:30,13,630,630,630,630,10
20100701|2009-04-13 11:30,13,635.75,635.75,635.75,635.75,2
20100701|2009-04-13 13:00,13,630.75,630.75,630.5,630.5,2
20100701|2009-04-14 09:30,14,629.75,636.5,628.75,635,17
20100701|2009-04-14 10:00,14,637.5,637.5,637.5,637.5,2
20100701|2009-04-14 10:30,14,633,633,633,633,1
20100701|2009-04-14 11:00,14,634.75,634.75,634.75,634.75,1
20100701|2009-04-14 12:00,14,630,630,630,630,1
20100701|2009-04-14 12:30,14,626.25,627.5,626.25,627.5,10
20100701|2009-04-14 13:00,14,627,627.5,627,627.5,2
20100701|2009-04-15 09:30,15,627.75,627.75,624.5,626,7
20100701|2009-04-15 10:30,15,628.5,628.5,628.5,628.5,1
20100701|2009-04-15 12:00,15,625,625,625,625,4
20100701|2009-04-16 09:30,16,620.25,624.5,620.25,621.25,6
20100701|2009-04-16 10:00,16,619.25,621.75,619.25,621.75,38
20100701|2009-04-16 10:30,16,625,625,625,625,1
20100701|2009-04-16 11:00,16,626.25,626.5,626.25,626.5,2
20100701|2009-04-16 11:30,16,624.25,624.25,624.25,624.25,2
20100701|2009-04-16 12:00,16,622.5,622.5,622.25,622.25,4
20100701|2009-04-16 12:30,16,620.5,621.25,620.5,620.75,4
20100701|2009-04-16 13:00,16,625,630,624.25,630,10
20100701|2009-04-16 20:00,17,630.5,630.5,630.5,630.5,1
20100701|2009-04-16 22:00,17,630.25,630.25,630.25,630.25,1
20100701|2009-04-17 09:30,17,632,632,626.25,626.25,9
20100701|2009-04-17 10:30,17,630.5,630.5,630.5,630.5,1
20100701|2009-04-17 11:00,17,628.25,628.25,628.25,628.25,2
20100701|2009-04-17 12:00,17,632.5,632.5,632.5,632.5,1
20100701|2009-04-17 13:00,17,627.5,627.5,627.5,627.5,1
20100701|2009-04-20 09:30,20,612.75,614.75,609.25,609.5,18
20100701|2009-04-20 10:00,20,612.25,613.75,612.25,613.75,5
20100701|2009-04-20 11:30,20,611,611.75,610.75,611,4
20100701|2009-04-21 10:00,21,620.75,621,620.25,620.25,4
20100701|2009-04-21 10:30,21,618.5,619.75,618.5,619.75,3
20100701|2009-04-21 11:30,21,622,622,622,622,2
20100701|2009-04-22 10:00,22,622.5,622.5,622.5,622.5,1
20100701|2009-04-22 10:30,22,620.5,620.5,620.5,620.5,1
20100701|2009-04-22 11:00,22,623.75,623.75,623.75,623.75,1
20100701|2009-04-22 11:30,22,622.75,624.75,622.5,624.5,4
20100701|2009-04-23 09:30,23,628.25,632.25,628.25,632.25,6
20100701|2009-04-23 10:00,23,634,635,634,635,8
20100701|2009-04-23 11:00,23,633,633.25,631,631,4
20100701|2009-04-23 11:30,23,632.25,635,632.25,635,4
20100701|2009-04-23 12:00,23,636.5,636.5,636.5,636.5,1
20100701|2009-04-24 09:30,24,638,638,635.75,635.75,4
20100701|2009-04-24 10:00,24,638.75,638.75,638.25,638.5,10
20100701|2009-04-24 11:00,24,636.75,637.5,636.75,637.5,6
20100701|2009-04-24 12:00,24,636.75,636.75,635.25,635.25,3
20100701|2009-04-24 13:00,24,636.25,638,636.25,638,4
20100701|2009-04-26 18:00,27,644.25,644.25,644.25,644.25,1
20100701|2009-04-27 09:30,27,630.5,637,630.5,635.75,15
20100701|2009-04-27 10:00,27,634.25,634.25,631,631,11
20100701|2009-04-27 10:30,27,628.5,629,628.5,629,2
20100701|2009-04-27 11:00,27,632,632,632,632,1
20100701|2009-04-27 11:30,27,628.5,628.5,628,628,4
20100701|2009-04-27 12:00,27,623,623,622.25,622.25,4
20100701|2009-04-27 12:30,27,623.25,623.25,621,621.25,10
20100701|2009-04-27 13:00,27,621.25,621.5,620.75,620.75,3
20100701|2009-04-28 09:30,28,620,620,620,620,1
20100701|2009-04-28 10:00,28,625.75,625.75,625.75,625.75,1
20100701|2009-04-28 12:30,28,623,623,623,623,1
20100701|2009-04-29 09:30,29,626.25,626.25,626.25,626.25,1
20100701|2009-04-29 12:30,29,629,629,628.5,628.5,5
20100701|2009-04-29 18:00,30,628,628,628,628,1
20100701|2009-04-30 09:30,30,633.75,639.25,633.75,639,14
20100701|2009-04-30 12:30,30,633,634,633,634,2
20100701|2009-04-30 13:00,30,629.75,633,629.75,632.75,3
20100701|2009-05-01 09:30,1,647,650,646,646,10
20100701|2009-05-01 10:00,1,650,652.5,648,651.25,9
20100701|2009-05-01 10:30,1,649.25,649.25,649.25,649.25,1
20100701|2009-05-01 11:00,1,650.75,654.5,650.75,654.5,4
20100701|2009-05-01 11:30,1,654.5,654.5,654.5,654.5,2
20100701|2009-05-01 12:30,1,657,660,657,660,8
20100701|2009-05-01 13:00,1,660.5,666,659,661.5,9
20100701|2009-05-04 09:30,4,660,660,651,651,6
20100701|2009-05-04 10:00,4,650,650,650,650,2
20100701|2009-05-04 11:30,4,646.25,647,645.5,645.5,4
20100701|2009-05-04 12:00,4,644.5,644.5,644.5,644.5,1
20100701|2009-05-04 12:30,4,643.75,647.5,643.75,646.25,11
20100701|2009-05-04 13:00,4,645.5,646,645.5,646,5
20100701|2009-05-04 20:30,5,645.75,645.75,645.75,645.75,1
20100701|2009-05-05 09:30,5,648.5,650,647.5,648.5,11
20100701|2009-05-05 10:00,5,648.5,648.5,648.25,648.25,2
20100701|2009-05-05 11:00,5,650.5,650.5,650.5,650.5,1
20100701|2009-05-05 12:00,5,655,655,655,655,1
20100701|2009-05-05 12:30,5,652,652.75,650.5,650.75,8
20100701|2009-05-05 13:00,5,652.75,652.75,651,651,4
20100701|2009-05-06 10:30,6,649,649,649,649,10
20100701|2009-05-06 11:00,6,652,652,651,651,7
20100701|2009-05-06 12:00,6,650.5,650.5,650.5,650.5,1
20100701|2009-05-07 09:30,7,660,660,659.75,659.75,4
20100701|2009-05-07 10:00,7,661.5,666.5,661.5,666.5,2
20100701|2009-05-07 11:00,7,670,675,670,673.75,28
20100701|2009-05-07 11:30,7,673.5,673.5,669.75,670,14
20100701|2009-05-07 12:00,7,667.75,667.75,667.75,667.75,1
20100701|2009-05-07 12:30,7,663.25,664,661.75,662.5,12
20100701|2009-05-07 20:00,8,663,663,663,663,2
20100701|2009-05-07 20:30,8,664,664,664,664,2
20100701|2009-05-08 03:30,8,664.5,664.5,664.5,664.5,8
20100701|2009-05-08 09:30,8,670,676.75,670,676.75,11
20100701|2009-05-08 10:00,8,678,678,678,678,2
20100701|2009-05-08 10:30,8,678,679.5,678,679.25,7
20100701|2009-05-08 11:30,8,677,677,676.25,676.25,6
20100701|2009-05-08 12:00,8,679.5,681,679.5,680.25,4
20100701|2009-05-08 12:30,8,679.75,681,679.5,681,11
20100701|2009-05-08 13:00,8,679.5,679.5,679.5,679.5,3
20100701|2009-05-11 09:30,11,678,685.25,678,685,27
20100701|2009-05-11 10:00,11,682.5,684.5,682.5,683.5,16
20100701|2009-05-11 10:30,11,684.25,684.25,683,683,23
20100701|2009-05-11 11:00,11,683,683,683,683,7
20100701|2009-05-11 12:00,11,681,682,681,682,2
20100701|2009-05-11 12:30,11,685,687,685,687,7
20100701|2009-05-11 19:00,12,685,685,685,685,1
20100701|2009-05-11 19:30,12,685,685,685,685,1
20100701|2009-05-12 09:30,12,686.25,686.25,678.25,678.25,20
20100701|2009-05-12 10:00,12,684.5,684.5,684,684,2
20100701|2009-05-12 10:30,12,682,683.25,682,682.25,7
20100701|2009-05-12 11:00,12,682.5,682.5,674.5,674.5,8
20100701|2009-05-12 12:00,12,676.5,677,676.5,677,7
20100701|2009-05-12 12:30,12,681.5,681.5,681.5,681.5,1
20100701|2009-05-12 13:00,12,686.5,686.5,686.5,686.5,1
20100701|2009-05-12 18:30,13,690,690,690,690,1
20100701|2009-05-13 09:30,13,691.25,693,690.5,691.75,11
20100701|2009-05-13 10:00,13,691,691.25,687,687,4
20100701|2009-05-13 10:30,13,685.75,687.25,685.75,686,6
20100701|2009-05-13 11:30,13,685,685,685,685,1
20100701|2009-05-13 12:00,13,684.25,685,684.25,685,2
20100701|2009-05-13 12:30,13,682,683.75,682,683.75,4
20100701|2009-05-13 13:00,13,683.25,686,682.25,682.25,8
20100701|2009-05-13 18:00,14,684.5,684.5,684.5,684.5,1
20100701|2009-05-14 09:30,14,686,686,684.5,684.5,3
20100701|2009-05-14 10:00,14,684,684,684,684,1
20100701|2009-05-14 10:30,14,683.5,685.5,683.5,685.5,5
20100701|2009-05-14 11:00,14,687,689.5,687,687.75,11
20100701|2009-05-14 11:30,14,687.5,687.5,686.75,687.25,13
20100701|2009-05-14 12:00,14,685.5,687,685.5,687,4
20100701|2009-05-14 12:30,14,688,688,688,688,1
20100701|2009-05-14 13:00,14,686,688,685.5,687.75,10
20100701|2009-05-14 20:30,15,687,687,687,687,1
20100701|2009-05-15 09:30,15,684.5,686,684.5,686,4
20100701|2009-05-15 10:00,15,682.75,683.75,682.75,683.75,3
20100701|2009-05-15 10:30,15,679.75,682,679.5,680.25,15
20100701|2009-05-15 11:00,15,680,680,680,680,2
20100701|2009-05-15 11:30,15,679.25,679.25,679.25,679.25,1
20100701|2009-05-15 12:30,15,675.75,675.75,674.5,674.5,5
20100701|2009-05-15 13:00,15,676,676.5,676,676.5,3
20100701|2009-05-18 02:30,18,670,670,670,670,1
20100701|2009-05-18 09:30,18,676.5,681,676.5,681,11
20100701|2009-05-18 10:00,18,680.25,680.25,679.5,679.5,3
20100701|2009-05-18 10:30,18,679,680,678.75,680,6
20100701|2009-05-18 11:00,18,679.5,686.5,679.5,686.5,6
20100701|2009-05-18 11:30,18,690,690,685,685,8
20100701|2009-05-18 12:00,18,684,684,684,684,2
20100701|2009-05-18 12:30,18,683.75,689.5,683.75,689.5,4
20100701|2009-05-18 13:00,18,692,694,692,693,5
20100701|2009-05-18 18:00,19,685,685,685,685,1
20100701|2009-05-19 09:30,19,689,690,687,687.75,17
20100701|2009-05-19 10:00,19,685,687,684.5,687,7
20100701|2009-05-19 10:30,19,686,688.75,685.75,688.75,4
20100701|2009-05-19 11:00,19,687,688.25,687,688,4
20100701|2009-05-19 11:30,19,690.5,690.5,687.25,687.25,2
20100701|2009-05-19 12:00,19,685,685.75,685,685.75,2
20100701|2009-05-19 12:30,19,685.25,685.25,684,684,3
20100701|2009-05-19 13:00,19,685,685,685,685,2
20100701|2009-05-20 09:30,20,695,700,695,699.5,51
20100701|2009-05-20 10:00,20,698.5,698.5,694,694,40
20100701|2009-05-20 10:30,20,696,696,695,695,3
20100701|2009-05-20 11:00,20,692,692,692,692,1
20100701|2009-05-20 11:30,20,689.5,689.5,689.5,689.5,1
20100701|2009-05-20 12:00,20,690,691.25,690,691.25,2
20100701|2009-05-20 12:30,20,693.25,693.25,693.25,693.25,1
20100701|2009-05-20 13:00,20,694,694.25,694,694.25,2
20100701|2009-05-20 20:30,21,691,691,691,691,2
20100701|2009-05-20 21:00,21,691,691,691,691,4
20100701|2009-05-20 21:30,21,691,691,691,691,5
20100701|2009-05-20 22:30,21,691,691,691,691,1
20100701|2009-05-20 23:30,21,691,691,691,691,1
20100701|2009-05-21 00:30,21,692,692,692,692,1
20100701|2009-05-21 09:30,21,687,690.5,685.25,686,10
20100701|2009-05-21 10:30,21,689,689,688,688,2
20100701|2009-05-21 12:00,21,692,695,691.25,695,5
20100701|2009-05-21 12:30,21,694.5,694.5,692.25,692.25,2
20100701|2009-05-21 13:00,21,691,691,691,691,1
20100701|2009-05-21 21:00,22,697,699,697,699,5
20100701|2009-05-21 23:30,22,699,699,699,699,1
20100701|2009-05-22 09:30,22,696,703.5,696,703,39
20100701|2009-05-22 10:00,22,700.25,703,700,702,22
20100701|2009-05-22 10:30,22,702,707.5,702,704,10
20100701|2009-05-22 11:00,22,707.5,710.5,706.5,709.75,25
20100701|2009-05-22 11:30,22,710,711.75,706.75,706.75,17
20100701|2009-05-22 12:00,22,708,710,706.75,710,7
20100701|2009-05-22 12:30,22,707,707,706.25,706.25,7
20100701|2009-05-22 13:00,22,704,704,703.25,703.25,3
20100701|2009-05-25 18:00,26,704,705,704,705,8
20100701|2009-05-25 18:30,26,706,706,706,706,1
20100701|2009-05-26 01:00,26,709,709,709,709,1
20100701|2009-05-26 09:30,26,708,711.25,708,711.25,3
20100701|2009-05-26 10:00,26,711.25,711.25,711,711,2
20100701|2009-05-26 10:30,26,709,710,706,706,4
20100701|2009-05-26 11:00,26,703.5,703.5,703.5,703.5,2
20100701|2009-05-26 11:30,26,707,707,707,707,2
20100701|2009-05-26 12:00,26,706,706,702.5,702.5,2
20100701|2009-05-26 12:30,26,703.25,703.25,703.25,703.25,2
20100701|2009-05-26 13:00,26,710,710,708.5,709.25,6
20100701|2009-05-27 09:30,27,711.5,715.5,711.5,715.5,14
20100701|2009-05-27 10:00,27,717.25,718.5,715,715.25,16
20100701|2009-05-27 10:30,27,717.75,717.75,717.75,717.75,2
20100701|2009-05-27 11:00,27,719.75,720.5,719.75,720.5,5
20100701|2009-05-27 11:30,27,721.5,723.5,721.25,723.5,7
20100701|2009-05-27 12:00,27,723.25,725,723.25,725,5
20100701|2009-05-27 12:30,27,722.5,726.75,722.5,726.5,21
20100701|2009-05-27 13:00,27,726.75,726.75,724,726,7
20100701|2009-05-27 19:00,28,719.25,719.25,719.25,719.25,1
20100701|2009-05-27 20:00,28,718,718,717.75,717.75,2
20100701|2009-05-28 09:30,28,722.5,735,722,735,36
20100701|2009-05-28 10:00,28,736.5,742,736.5,741.25,16
20100701|2009-05-28 10:30,28,740.75,743.25,740,743,9
20100701|2009-05-28 11:00,28,741,741,741,741,4
20100701|2009-05-28 11:30,28,742,742.5,733,734.5,16
20100701|2009-05-28 12:00,28,735.75,739,735.75,739,5
20100701|2009-05-28 12:30,28,736,736,734.5,734.5,4
20100701|2009-05-28 13:00,28,733,733,730.75,731.5,6
20100701|2009-05-28 18:00,29,730,730,730,730,1
20100701|2009-05-29 09:30,29,734,744.25,734,740.75,22
20100701|2009-05-29 10:00,29,741,741,740,740,8
20100701|2009-05-29 10:30,29,742.25,742.75,742.25,742.75,2
20100701|2009-05-29 11:00,29,740.75,742,740.75,742,6
20100701|2009-05-29 11:30,29,742.5,742.5,741,741.75,13
20100701|2009-05-29 12:00,29,743,744,741.75,741.75,22
20100701|2009-05-29 12:30,29,742.5,742.5,740.5,740.5,20
20100701|2009-05-29 13:00,29,740.75,741.5,737,737,21
20100701|2009-06-01 03:00,1,745,745,745,745,2
20100701|2009-06-01 09:30,1,748,757.25,748,757.25,41
20100701|2009-06-01 10:00,1,760,765,760,764,17
20100701|2009-06-01 10:30,1,763.5,769,763.5,769,10
20100701|2009-06-01 11:00,1,768.25,771.5,768.25,771,22
20100701|2009-06-01 11:30,1,772,775,768.25,768.25,23
20100701|2009-06-01 12:00,1,769,772.25,769,772.25,13
20100701|2009-06-01 12:30,1,765,767.5,764.5,767.5,20
20100701|2009-06-01 13:00,1,765.75,772.25,765.5,772.25,24
20100701|2009-06-01 18:00,2,765,765,765,765,1
20100701|2009-06-01 21:00,2,771,771,771,771,1
20100701|2009-06-02 09:30,2,766.75,769.75,765,769.75,27
20100701|2009-06-02 10:00,2,767.5,767.5,766,766.5,13
20100701|2009-06-02 10:30,2,766,770,766,768,8
20100701|2009-06-02 11:00,2,770.75,771.75,764.25,764.25,11
20100701|2009-06-02 11:30,2,765,765,765,765,2
20100701|2009-06-02 12:00,2,767.75,769.75,766.5,768.75,61
20100701|2009-06-02 12:30,2,766.75,776,766.75,776,141
20100701|2009-06-02 13:00,2,776,780,776,780,42
20100701|2009-06-02 18:00,3,776.25,776.5,776.25,776.5,4
20100701|2009-06-03 02:00,3,776.25,776.25,775.25,775.25,7
20100701|2009-06-03 02:30,3,773.5,773.5,773.25,773.25,17
20100701|2009-06-03 03:30,3,772,772,772,772,3
20100701|2009-06-03 04:00,3,771,771,769,769,10
20100701|2009-06-03 09:30,3,764,764,755.5,760.75,175
20100701|2009-06-03 10:00,3,759.5,760.25,759.5,760.25,15
20100701|2009-06-03 10:30,3,747.75,747.75,747.75,747.75,2
20100701|2009-06-03 11:00,3,748.5,749,741.25,741.25,16
20100701|2009-06-03 11:30,3,741.75,741.75,733.75,734.25,75
20100701|2009-06-03 12:00,3,737,737,737,737,2
20100701|2009-06-03 12:30,3,732.25,732.25,727.25,727.25,35
20100701|2009-06-03 13:00,3,729.25,730.75,729.25,730.25,8
20100701|2009-06-03 18:00,4,732.25,732.25,732,732,10
20100701|2009-06-04 09:30,4,738,748.5,738,748.5,16
20100701|2009-06-04 10:00,4,753,753,749.5,749.5,2
20100701|2009-06-04 10:30,4,750,751,750,751,5
20100701|2009-06-04 11:00,4,751.25,751.25,751,751,5
20100701|2009-06-04 11:30,4,749.75,750,749.75,750,4
20100701|2009-06-04 12:00,4,752,755.75,752,755,13
20100701|2009-06-04 12:30,4,751,754,751,754,8
20100701|2009-06-04 13:00,4,751,751,747.25,749.5,15
20100701|2009-06-04 18:00,5,748.75,751,748.75,751,6
20100701|2009-06-05 09:30,5,736.75,736.75,735.25,735.75,13
20100701|2009-06-05 10:00,5,740.25,740.5,737,737,9
20100701|2009-06-05 10:30,5,736.75,738,736.75,738,5
20100701|2009-06-05 11:00,5,738.25,738.25,738,738,5
20100701|2009-06-05 11:30,5,735.25,737.5,735.25,737.5,7
20100701|2009-06-05 12:00,5,737.25,739,737.25,739,12
20100701|2009-06-05 12:30,5,739,739,739,739,10
20100701|2009-06-05 13:00,5,735.25,735.25,731.75,733.75,23
20100701|2009-06-07 18:00,8,729.25,729.25,729.25,729.25,1
20100701|2009-06-07 18:30,8,727.25,727.25,727.25,727.25,3
20100701|2009-06-07 20:00,8,728,728,728,728,1
20100701|2009-06-07 21:30,8,732,732,732,732,1
20100701|2009-06-07 22:30,8,734,734,734,734,1
20100701|2009-06-08 05:30,8,720.5,720.5,720.5,720.5,1
20100701|2009-06-08 09:30,8,720.5,724.5,715.5,716.5,20
20100701|2009-06-08 10:00,8,715.25,715.25,713.25,713.5,7
20100701|2009-06-08 10:30,8,715,716.75,715,715.5,15
20100701|2009-06-08 11:00,8,713,713,713,713,1
20100701|2009-06-08 11:30,8,710.25,711.5,710.25,711.5,29
20100701|2009-06-08 12:00,8,710.25,710.25,710.25,710.25,1
20100701|2009-06-08 12:30,8,705.5,705.5,704,704,8
20100701|2009-06-08 13:00,8,705,708.5,705,705.75,12
20100701|2009-06-08 18:30,9,710,710,709.75,709.75,2
20100701|2009-06-08 22:30,9,707.75,707.75,707.75,707.75,1
20100701|2009-06-09 01:30,9,708.5,708.5,708.5,708.5,1
20100701|2009-06-09 09:30,9,715,717,709,715.5,71
20100701|2009-06-09 10:00,9,718,718.25,714,715,24
20100701|2009-06-09 10:30,9,715,716.5,714.25,716.5,14
20100701|2009-06-09 11:00,9,717.25,719.5,717,719.5,9
20100701|2009-06-09 11:30,9,718.75,719.75,718,718.5,32
20100701|2009-06-09 12:00,9,716.25,716.75,713.5,715,75
20100701|2009-06-09 12:30,9,715,720.5,715,719.75,58
20100701|2009-06-09 13:00,9,719.75,719.75,712.5,715.25,167
20100701|2009-06-10 03:00,10,714.75,715.75,714.75,715.75,14
20100701|2009-06-10 03:30,10,715.75,716.25,715.75,716.25,16
20100701|2009-06-10 04:00,10,716.25,716.5,716.25,716.5,5
20100701|2009-06-10 05:30,10,718,718.25,718,718.25,4
20100701|2009-06-10 09:30,10,713,717,704,704.5,107
20100701|2009-06-10 10:00,10,702,704.75,699.75,702.25,52
20100701|2009-06-10 10:30,10,703.25,704.75,703,704.25,12
20100701|2009-06-10 11:00,10,701.25,702.25,701.25,701.25,8
20100701|2009-06-10 11:30,10,699,701,699,701,30
20100701|2009-06-10 12:00,10,698,698.25,698,698.25,6
20100701|2009-06-10 12:30,10,698.5,698.5,697.25,698.25,6
20100701|2009-06-10 13:00,10,698.5,698.5,695.5,695.5,45
20100701|2009-06-11 02:00,11,703.5,703.75,703.5,703.75,3
20100701|2009-06-11 03:30,11,705,705,705,705,3
20100701|2009-06-11 09:30,11,706,709,702.5,706.5,76
20100701|2009-06-11 10:00,11,705,705.75,703.5,705,90
20100701|2009-06-11 10:30,11,706,708.25,705,707.5,17
20100701|2009-06-11 11:00,11,705,705,701.5,701.5,7
20100701|2009-06-11 11:30,11,701.5,703.75,701,703.75,13
20100701|2009-06-11 12:00,11,704.25,704.25,699.25,699.5,7
20100701|2009-06-11 12:30,11,696.75,696.75,695,695,4
20100701|2009-06-11 13:00,11,697.75,698.5,696,696,35
20100701|2009-06-11 18:00,12,690,695,690,695,6
20100701|2009-06-11 20:00,12,693.25,693.25,693.25,693.25,2
20100701|2009-06-11 23:00,12,691.5,691.5,691.5,691.5,2
20100701|2009-06-12 09:30,12,687,687,679.5,682.25,28
20100701|2009-06-12 10:00,12,683.75,684.25,682.75,682.75,8
20100701|2009-06-12 10:30,12,684.75,687,684.75,685.75,14
20100701|2009-06-12 11:00,12,683.75,683.75,683.5,683.5,8
20100701|2009-06-12 11:30,12,683,683,683,683,1
20100701|2009-06-12 12:00,12,683.75,684.75,683.75,684.75,4
20100701|2009-06-12 12:30,12,688,688,688,688,2
20100701|2009-06-12 13:00,12,687,689.25,686.25,689.25,18
20100701|2009-06-15 09:30,15,680,680.5,672.75,680,112
20100701|2009-06-15 10:00,15,680,680,678,678.5,46
20100701|2009-06-15 11:00,15,680.25,680.25,680.25,680.25,2
20100701|2009-06-15 11:30,15,679.25,680,678,678.75,25
20100701|2009-06-15 12:00,15,679.25,682.5,678.75,681.75,38
20100701|2009-06-15 12:30,15,681.25,682.25,679,681.75,18
20100701|2009-06-15 13:00,15,680.25,680.75,679.75,680,36
20100701|2009-06-15 18:00,16,679.25,679.25,679.25,679.25,1
20100701|2009-06-16 04:00,16,684,684,684,684,3
20100701|2009-06-16 09:30,16,687,687.25,681.5,682,16
20100701|2009-06-16 10:00,16,681.75,681.75,679.5,679.5,4
20100701|2009-06-16 10:30,16,677,677,677,677,10
20100701|2009-06-16 11:00,16,677.75,677.75,675,676.25,40
20100701|2009-06-16 11:30,16,675.5,675.5,673.75,673.75,21
20100701|2009-06-16 12:00,16,673,674,673,674,4
20100701|2009-06-16 12:30,16,673.5,674,673.5,673.5,7
20100701|2009-06-16 13:00,16,672,672.5,672,672.25,17
20100701|2009-06-16 18:00,17,671,671,671,671,1
20100701|2009-06-16 19:00,17,673.5,673.5,673.5,673.5,1
20100701|2009-06-16 20:00,17,673.5,673.5,673.5,673.5,1
20100701|2009-06-17 09:30,17,669.25,670,663.5,670,70
20100701|2009-06-17 10:00,17,670.5,677,670.5,677,15
20100701|2009-06-17 10:30,17,673.25,673.25,671.5,671.5,11
20100701|2009-06-17 11:00,17,671.75,675,671.75,675,34
20100701|2009-06-17 11:30,17,674,674.75,674,674,28
20100701|2009-06-17 12:00,17,672.75,672.75,672.75,672.75,4
20100701|2009-06-17 12:30,17,672.5,672.5,671.75,671.75,4
20100701|2009-06-17 13:00,17,672.5,672.5,672.5,672.5,2
20100701|2009-06-17 20:30,18,675,675,675,675,1
20100701|2009-06-18 09:30,18,673.25,673.25,664.5,665.25,67
20100701|2009-06-18 10:30,18,667.75,668.75,667.75,668.75,7
20100701|2009-06-18 11:00,18,670,670,670,670,1
20100701|2009-06-18 12:00,18,667.75,668.25,667.75,668.25,11
20100701|2009-06-18 13:00,18,669.25,669.25,669.25,669.25,3
20100701|2009-06-19 09:30,19,668.25,671.75,667.5,668.5,25
20100701|2009-06-19 10:30,19,670,671,670,670.5,7
20100701|2009-06-19 12:30,19,667.5,667.5,664.75,664.75,4
20100701|2009-06-19 13:00,19,667,667,663.75,664,8
20100701|2009-06-22 03:30,22,660,660,660,660,4
20100701|2009-06-22 05:00,22,658,658,658,658,1
20100701|2009-06-22 05:30,22,658,658,658,658,4
20100701|2009-06-22 09:30,22,655.75,657,653.75,657,57
20100701|2009-06-22 10:00,22,658.75,659,657.75,657.75,10
20100701|2009-06-22 10:30,22,657.5,657.75,655.5,655.75,13
20100701|2009-06-22 11:00,22,655.75,657.5,655.75,656.25,20
20100701|2009-06-22 11:30,22,656.75,657,656.75,657,5
20100701|2009-06-22 12:00,22,657,657,657,657,1
20100701|2009-06-22 12:30,22,657.75,661.25,657.75,660,39
20100701|2009-06-22 13:00,22,659.5,660.25,659.5,660.25,8
20100701|2009-06-23 09:30,23,655.5,656.25,654,656,39
20100701|2009-06-23 10:00,23,656,657.5,655.75,655.75,28
20100701|2009-06-23 10:30,23,656.75,658.5,656.75,658.5,13
20100701|2009-06-23 11:00,23,657.25,657.5,657.25,657.5,4
20100701|2009-06-23 12:00,23,660.75,660.75,655.25,655.25,37
20100701|2009-06-23 12:30,23,658.25,658.25,655.75,655.75,5
20100701|2009-06-23 13:00,23,656.75,656.75,656.75,656.75,4
20100701|2009-06-23 19:30,24,658.25,658.25,658.25,658.25,1
20100701|2009-06-23 20:30,24,654.75,654.75,654.75,654.75,1
20100701|2009-06-24 09:30,24,658.25,658.25,653.25,657.25,74
20100701|2009-06-24 10:00,24,657.25,657.25,654.75,655.75,22
20100701|2009-06-24 10:30,24,654.5,654.75,653.5,653.5,11
20100701|2009-06-24 11:00,24,653.75,653.75,653.25,653.25,20
20100701|2009-06-24 11:30,24,653.25,653.25,650,650,7
20100701|2009-06-24 12:00,24,653.5,653.5,652.5,652.75,7
20100701|2009-06-24 12:30,24,652.75,652.75,650,650,55
20100701|2009-06-24 13:00,24,650.75,652.5,650.75,652.5,13
20100701|2009-06-24 18:30,25,651.75,651.75,651.75,651.75,1
20100701|2009-06-24 20:30,25,650,650,650,650,8
20100701|2009-06-24 22:00,25,651.75,651.75,651.75,651.75,1
20100701|2009-06-25 03:30,25,649,649,648.75,648.75,51
20100701|2009-06-25 04:00,25,650,650,649.75,649.75,3
20100701|2009-06-25 04:30,25,650.25,650.25,650,650,8
20100701|2009-06-25 05:30,25,648.5,648.5,647,647,83
20100701|2009-06-25 09:30,25,647.25,648.25,642.5,645,117
20100701|2009-06-25 10:00,25,645,648.75,645,648.75,23
20100701|2009-06-25 10:30,25,649.25,650.75,649.25,650.5,14
20100701|2009-06-25 11:00,25,651.25,651.75,650.25,650.25,8
20100701|2009-06-25 11:30,25,648.5,648.5,648.25,648.25,11
20100701|2009-06-25 12:30,25,648.25,648.25,648.25,648.25,1
20100701|2009-06-25 13:00,25,648.5,648.5,648.5,648.5,1
20100701|2009-06-25 18:00,26,646.75,646.75,646.75,646.75,2
20100701|2009-06-25 18:30,26,647,647,647,647,1
20100701|2009-06-26 09:30,26,646.5,646.75,645.5,646.5,45
20100701|2009-06-26 10:00,26,647.25,648.5,646.75,646.75,36
20100701|2009-06-26 10:30,26,648,648,647.75,647.75,4
20100701|2009-06-26 11:00,26,648.5,649.25,648.25,649,27
20100701|2009-06-26 11:30,26,648.25,648.75,648.25,648.75,10
20100701|2009-06-26 12:00,26,650.25,651,650.25,651,19
20100701|2009-06-26 12:30,26,650,650,649.75,649.75,5
20100701|2009-06-26 13:00,26,649.25,649.5,648.25,648.25,18
20100701|2009-06-28 18:00,29,645,645.5,645,645.5,3
20100701|2009-06-29 02:00,29,648.25,648.25,648.25,648.25,5
20100701|2009-06-29 02:30,29,647.25,647.25,647.25,647.25,5
20100701|2009-06-29 04:30,29,650.25,650.75,650.25,650.75,15
20100701|2009-06-29 09:30,29,651.25,651.5,646.75,647.25,40
20100701|2009-06-29 10:00,29,647.25,647.25,646.75,646.75,8
20100701|2009-06-29 10:30,29,643.75,643.75,642,642,4
20100701|2009-06-29 11:00,29,640.75,641.75,640.75,641.75,6
20100701|2009-06-29 11:30,29,641.75,641.75,640.75,641,16
20100701|2009-06-29 12:00,29,642.25,642.5,641.5,641.5,13
20100701|2009-06-29 12:30,29,641.75,642.5,641.5,642.5,11
20100701|2009-06-29 13:00,29,641.75,641.75,641.75,641.75,7
20100701|2009-06-29 18:00,30,641,641,641,641,2
20100701|2009-06-30 09:30,30,641,641,613,615,54
20100701|2009-06-30 10:00,30,615.75,625.5,615.75,625.5,74
20100701|2009-06-30 10:30,30,631,631,626.75,629.75,8
20100701|2009-06-30 11:00,30,630,630,628.25,628.25,6
20100701|2009-06-30 11:30,30,628.25,628.25,626.75,628.25,30
20100701|2009-06-30 12:00,30,628.5,629.5,628.5,629.5,13
20100701|2009-06-30 12:30,30,628.75,633,628.5,629.5,13
20100701|2009-06-30 13:00,30,630.5,632,621,630.25,14
20100701|2009-07-01 09:30,1,632.5,632.5,625,625,61
20100701|2009-07-01 10:00,1,624.75,624.75,620.5,622.75,25
20100701|2009-07-01 10:30,1,620.75,621,619,621,29
20100701|2009-07-01 11:00,1,622.25,622.25,621.25,621.75,19
20100701|2009-07-01 11:30,1,619.75,621.5,619.75,621.5,5
20100701|2009-07-01 12:30,1,621,625.25,621,624,8
20100701|2009-07-01 13:00,1,623.5,626,622,624.75,19
20100701|2009-07-02 01:00,2,628.5,628.5,628.5,628.5,1
20100701|2009-07-02 05:00,2,625.25,625.25,624,624,2
20100701|2009-07-02 06:30,2,622,623.5,622,623.5,4
20100701|2009-07-02 07:00,2,622.75,622.75,622.75,622.75,1
20100701|2009-07-02 09:30,2,620,622.75,620,620.5,30
20100701|2009-07-02 10:00,2,621,621.5,619.25,619.5,65
20100701|2009-07-02 10:30,2,617.25,617.25,617.25,617.25,1
20100701|2009-07-02 11:00,2,617.5,618.25,617,618.25,9
20100701|2009-07-02 11:30,2,617.25,617.5,616.75,617.5,15
20100701|2009-07-02 12:00,2,622.5,622.5,622,622,2
20100701|2009-07-02 12:30,2,621.75,621.75,620.5,620.75,9
20100701|2009-07-02 13:00,2,620.5,620.5,616.75,616.75,38
20100701|2009-07-05 20:30,6,613.75,613.75,613.75,613.75,2
20100701|2009-07-06 06:00,6,610.5,610.5,610.5,610.5,2
20100701|2009-07-06 09:30,6,607,613,607,609.5,25
20100701|2009-07-06 10:00,6,610.25,611.25,610.25,611,29
20100701|2009-07-06 10:30,6,611,611.25,609.75,609.75,7
20100701|2009-07-06 11:00,6,609.5,610.25,609,609,35
20100701|2009-07-06 11:30,6,608.75,608.75,606,606,6
20100701|2009-07-06 12:00,6,608,608,607.75,607.75,7
20100701|2009-07-06 12:30,6,608.5,608.5,607,607,46
20100701|2009-07-06 13:00,6,607,607,603.75,603.75,32
20100701|2009-07-06 19:00,7,607,607.25,607,607.25,9
20100701|2009-07-07 05:30,7,607,607,606.5,606.5,2
20100701|2009-07-07 09:30,7,602,605.75,601,605.75,15
20100701|2009-07-07 10:00,7,603.25,604,603.25,603.75,6
20100701|2009-07-07 10:30,7,601.75,604.75,601.75,604.75,5
20100701|2009-07-07 11:00,7,603,603,600,600,9
20100701|2009-07-07 11:30,7,599.75,605,598.5,605,27
20100701|2009-07-07 12:30,7,605,605,600,600,3
20100701|2009-07-07 13:00,7,600.5,600.5,598,598,10
20100701|2009-07-07 21:00,8,597.25,597.25,597,597,4
20100701|2009-07-07 23:00,8,599,599,599,599,1
20100701|2009-07-08 09:30,8,601.5,603.5,601.5,603.25,15
20100701|2009-07-08 10:00,8,602.5,602.5,602.5,602.5,5
20100701|2009-07-08 11:00,8,598.5,598.5,598.5,598.5,2
20100701|2009-07-08 11:30,8,599.75,601,599.75,600.5,6
20100701|2009-07-08 12:00,8,601.5,603.5,601.5,603.5,16
20100701|2009-07-08 12:30,8,603,603.5,600,600.25,27
20100701|2009-07-08 13:00,8,599.5,599.75,599.5,599.75,7
20100701|2009-07-08 18:00,9,604,604,604,604,1
20100701|2009-07-09 09:30,9,603.25,609,603.25,607.5,14
20100701|2009-07-09 10:00,9,605.25,606,605.25,605.5,6
20100701|2009-07-09 11:00,9,605.5,606,605,605.75,14
20100701|2009-07-09 11:30,9,606,606,606,606,6
20100701|2009-07-09 12:00,9,607,607.25,607,607.25,10
20100701|2009-07-09 12:30,9,608,608,607.25,607.25,4
20100701|2009-07-09 13:00,9,607,607.25,604.5,604.5,7
20100701|2009-07-09 18:00,10,605,605,605,605,1
20100701|2009-07-10 06:00,10,603.5,603.5,603.5,603.5,1
20100701|2009-07-10 09:30,10,600,600,599,599.75,18
20100701|2009-07-10 10:30,10,599,602.25,599,602.25,7
20100701|2009-07-10 11:30,10,602.5,602.5,602,602.25,10
20100701|2009-07-10 12:00,10,601.5,601.5,601,601,2
20100701|2009-07-10 12:30,10,600,601.5,600,600.75,4
20100701|2009-07-10 13:00,10,600.75,600.75,600.5,600.5,6
20100701|2009-07-12 18:00,13,604.5,606.25,604.5,606.25,5
20100701|2009-07-13 09:30,13,601.5,607.25,601.5,607.25,18
20100701|2009-07-13 10:00,13,608.25,608.5,606.25,606.25,5
20100701|2009-07-13 10:30,13,610,617,610,617,6
20100701|2009-07-13 11:00,13,615.5,616.5,615,616.5,5
20100701|2009-07-13 11:30,13,620,623,620,622.75,7
20100701|2009-07-13 12:00,13,622.25,624,622.25,624,22
20100701|2009-07-13 12:30,13,625,625,622,622,2
20100701|2009-07-13 13:00,13,624,624,622.5,623,30
20100701|2009-07-14 09:30,14,622.5,623,614,615,90
20100701|2009-07-14 10:00,14,614.25,615,613,615,5
20100701|2009-07-14 10:30,14,616.25,616.25,616,616,8
20100701|2009-07-14 11:00,14,614.75,615,614.75,615,5
20100701|2009-07-14 11:30,14,614.25,614.25,613,613,6
20100701|2009-07-14 12:00,14,610.5,610.5,610,610,2
20100701|2009-07-14 13:00,14,611.5,611.5,611.5,611.5,6
20100701|2009-07-15 03:00,15,613.25,615.5,613.25,615.5,24
20100701|2009-07-15 04:30,15,620,620,620,620,1
20100701|2009-07-15 05:30,15,618.75,618.75,618.75,618.75,2
20100701|2009-07-15 09:30,15,611.5,627.25,611.5,626.25,52
20100701|2009-07-15 10:00,15,625.5,626,625.5,625.75,4
20100701|2009-07-15 10:30,15,624.75,624.75,621,623,4
20100701|2009-07-15 11:00,15,619.25,619.25,617.5,618.25,16
20100701|2009-07-15 11:30,15,617.25,617.5,617.25,617.5,2
20100701|2009-07-15 12:00,15,615.25,615.25,615.25,615.25,3
20100701|2009-07-15 12:30,15,616,616,612.25,613.25,39
20100701|2009-07-15 13:00,15,613.25,614.75,612.75,614.75,30
20100701|2009-07-15 18:00,16,614.25,614.25,614.25,614.25,7
20100701|2009-07-16 03:30,16,615,615,613.25,613.25,2
20100701|2009-07-16 09:30,16,610.25,623,609.75,621.5,63
20100701|2009-07-16 10:00,16,623.25,625,620,620.25,55
20100701|2009-07-16 10:30,16,621.25,621.75,618.25,621.75,81
20100701|2009-07-16 11:00,16,621,623.25,620.5,622.5,80
20100701|2009-07-16 11:30,16,622.75,622.75,621.75,621.75,2
20100701|2009-07-16 12:00,16,620,621,620,621,11
20100701|2009-07-16 12:30,16,616.25,616.5,616.25,616.5,14
20100701|2009-07-16 13:00,16,613.25,613.75,611.25,611.5,15
20100701|2009-07-16 18:00,17,614.5,614.5,614.5,614.5,1
20100701|2009-07-16 18:30,17,615,615,615,615,1
20100701|2009-07-17 09:30,17,617,617,609.5,609.5,17
20100701|2009-07-17 10:00,17,612.25,614.25,612.25,614,5
20100701|2009-07-17 10:30,17,615,615.5,614.25,614.25,8
20100701|2009-07-17 11:00,17,621,625,621,625,8
20100701|2009-07-17 11:30,17,624.5,625.5,623,623,7
20100701|2009-07-17 12:30,17,624.25,624.25,624.25,624.25,1
20100701|2009-07-17 13:00,17,623,623,621.25,621.25,5
20100701|2009-07-20 00:30,20,625,625,625,625,1
20100701|2009-07-20 09:30,20,627,630,621.75,621.75,32
20100701|2009-07-20 10:00,20,624,624,624,624,1
20100701|2009-07-20 10:30,20,620.75,620.75,616.5,616.5,7
20100701|2009-07-20 11:00,20,618,618,618,618,4
20100701|2009-07-20 11:30,20,618,619.5,618,619.5,11
20100701|2009-07-20 12:00,20,618.75,618.75,616,616,26
20100701|2009-07-20 12:30,20,618.5,618.5,617.5,617.5,8
20100701|2009-07-20 13:00,20,619,625,619,624.5,18
20100701|2009-07-21 09:30,21,620.25,623.75,619.5,623.5,6
20100701|2009-07-21 10:00,21,622,622,620.5,620.75,23
20100701|2009-07-21 10:30,21,620.75,620.75,618,618,5
20100701|2009-07-21 11:00,21,618.25,618.25,618.25,618.25,1
20100701|2009-07-21 11:30,21,618.5,618.75,618.5,618.75,4
20100701|2009-07-21 12:00,21,618,618,617,617,3
20100701|2009-07-21 12:30,21,615,617.5,615,615.5,22
20100701|2009-07-21 13:00,21,617,619.5,616.25,619,23
20100701|2009-07-22 09:30,22,615.5,615.5,603,608,75
20100701|2009-07-22 10:00,22,606.75,607,602,602.25,64
20100701|2009-07-22 10:30,22,603,604.25,602.5,604.25,48
20100701|2009-07-22 11:00,22,604.75,606,604.25,605.5,60
20100701|2009-07-22 11:30,22,606.5,607,606.5,607,2
20100701|2009-07-22 12:00,22,610,611.5,609,609,8
20100701|2009-07-22 12:30,22,608.75,610,608,610,5
20100701|2009-07-22 13:00,22,613,613.25,607,607,45
20100701|2009-07-22 18:00,23,606,610,606,609.75,6
20100701|2009-07-22 19:30,23,611.25,611.25,610.75,611,4
20100701|2009-07-23 02:30,23,611.5,611.75,611.5,611.75,4
20100701|2009-07-23 09:30,23,611,612.75,607.5,607.5,23
20100701|2009-07-23 10:00,23,608.5,610,608,609.5,5
20100701|2009-07-23 10:30,23,610,610,608.5,609,8
20100701|2009-07-23 11:00,23,610.5,611.25,609.25,611.25,7
20100701|2009-07-23 11:30,23,611.5,618.75,611.5,618.75,18
20100701|2009-07-23 12:00,23,619.5,622,619,619.5,22
20100701|2009-07-23 12:30,23,617.25,617.25,612.5,612.5,9
20100701|2009-07-23 13:00,23,613.75,616.5,613.75,614.5,16
20100701|2009-07-23 18:00,24,612.75,613.25,612.75,613.25,5
20100701|2009-07-23 18:30,24,614,614,614,614,2
20100701|2009-07-23 19:30,24,614.5,614.5,614.5,614.5,2
20100701|2009-07-23 20:00,24,615,615,615,615,1
20100701|2009-07-24 09:30,24,612.75,617.5,609.5,610.5,54
20100701|2009-07-24 10:00,24,606.75,608,606.75,607,20
20100701|2009-07-24 10:30,24,610,610,610,610,2
20100701|2009-07-24 11:00,24,605.5,605.5,604.75,604.75,15
20100701|2009-07-24 11:30,24,603.5,603.75,601.75,601.75,14
20100701|2009-07-24 12:00,24,603.25,605,603,605,19
20100701|2009-07-24 12:30,24,605,606,605,605.5,12
20100701|2009-07-24 13:00,24,605.5,605.5,603,603,22
20100701|2009-07-27 03:30,27,602.75,602.75,602.75,602.75,2
20100701|2009-07-27 09:30,27,603,603,599.75,600.5,19
20100701|2009-07-27 10:00,27,602.75,604.25,602.5,604,23
20100701|2009-07-27 10:30,27,607.75,608.5,604.5,605.25,16
20100701|2009-07-27 11:00,27,605.25,605.25,605.25,605.25,1
20100701|2009-07-27 11:30,27,605.25,607.25,605.25,607.25,9
20100701|2009-07-27 12:30,27,605.75,605.75,605.5,605.5,5
20100701|2009-07-27 13:00,27,605.25,605.25,605,605,11
20100701|2009-07-27 18:00,28,604.25,604.25,604.25,604.25,1
20100701|2009-07-28 09:30,28,607,607,601.5,604,56
20100701|2009-07-28 10:00,28,604,604,603,603,74
20100701|2009-07-28 10:30,28,604.75,609.75,604.75,609.5,26
20100701|2009-07-28 11:00,28,612.25,614.5,612,614.5,33
20100701|2009-07-28 12:00,28,610.25,610.25,607.5,607.75,11
20100701|2009-07-28 13:00,28,606.5,606.5,602.5,602.5,4
20100701|2009-07-28 18:00,29,603,603,603,603,1
20100701|2009-07-28 20:00,29,601.25,601.25,601.25,601.25,1
20100701|2009-07-29 06:30,29,604,604,604,604,1
20100701|2009-07-29 09:30,29,602,602.75,597.5,598.25,188
20100701|2009-07-29 10:00,29,598,598,595.75,596,53
20100701|2009-07-29 10:30,29,596.25,597.5,596.25,596.25,14
20100701|2009-07-29 11:00,29,600,600,597.75,597.75,8
20100701|2009-07-29 11:30,29,596.75,596.75,596.75,596.75,2
20100701|2009-07-29 12:00,29,597.5,597.5,596.25,596.5,17
20100701|2009-07-29 12:30,29,598,598,598,598,5
20100701|2009-07-29 13:00,29,599.25,600,598.25,600,21
20100701|2009-07-30 09:30,30,600.5,611.75,600.5,611,24
20100701|2009-07-30 10:00,30,610.5,611.25,610.5,611.25,7
20100701|2009-07-30 10:30,30,607.75,607.75,606,606,2
20100701|2009-07-30 11:00,30,605.75,607,605.25,606.75,9
20100701|2009-07-30 11:30,30,607,607,607,607,1
20100701|2009-07-30 12:00,30,607,607,606.25,606.25,9
20100701|2009-07-30 12:30,30,606.25,606.25,605.25,605.25,4
20100701|2009-07-30 13:00,30,605.75,605.75,605,605,8
20100701|2009-07-30 17:30,31,602.75,602.75,602.75,602.75,1
20100701|2009-07-30 18:00,31,603.25,603.25,603.25,603.25,1
20100701|2009-07-31 09:00,31,603,603,603,603,2
20100701|2009-07-31 09:30,31,607.5,607.5,602.25,605,27
20100701|2009-07-31 10:00,31,604.25,604.25,604.25,604.25,1
20100701|2009-07-31 10:30,31,608.5,608.5,607.75,607.75,5
20100701|2009-07-31 11:00,31,608.25,608.25,608.25,608.25,1
20100701|2009-07-31 11:30,31,609.75,609.75,609.75,609.75,5
20100701|2009-07-31 12:00,31,609.75,609.75,609,609,4
20100701|2009-07-31 12:30,31,609.5,609.5,609.5,609.5,2
20100701|2009-07-31 13:00,31,610,614.25,610,613.5,56
20100701|2009-08-02 18:00,3,615,618,615,618,6
20100701|2009-08-03 01:30,3,618,618,618,618,3
20100701|2009-08-03 03:00,3,618,618,618,618,2
20100701|2009-08-03 03:30,3,618,618,618,618,5
20100701|2009-08-03 06:00,3,619.25,619.25,619.25,619.25,4
20100701|2009-08-03 06:30,3,619.25,620,619.25,620,9
20100701|2009-08-03 07:00,3,619.5,619.5,619,619,18
20100701|2009-08-03 09:30,3,620,638.25,620,637.5,217
20100701|2009-08-03 10:00,3,633.25,633.75,631.25,631.25,9
20100701|2009-08-03 10:30,3,630,634.25,625.5,634.25,10
20100701|2009-08-03 11:00,3,634,637.75,634,634.75,26
20100701|2009-08-03 11:30,3,635.75,636.5,634,634,25
20100701|2009-08-03 12:00,3,634,638,634,638,37
20100701|2009-08-03 12:30,3,637.5,640,635.75,639.25,22
20100701|2009-08-03 13:00,3,637,638,631.75,633.75,42
20100701|2009-08-03 18:00,4,629.75,629.75,629.75,629.75,1
20100701|2009-08-04 09:30,4,628,629.25,626.5,627.25,25
20100701|2009-08-04 10:00,4,627,631.75,627,631.25,27
20100701|2009-08-04 10:30,4,633,634,630,631.25,43
20100701|2009-08-04 11:00,4,631,633,630.75,632.25,7
20100701|2009-08-04 11:30,4,632,632,630,630,4
20100701|2009-08-04 12:00,4,626.5,626.5,624.25,624.25,5
20100701|2009-08-04 12:30,4,625,625.25,623.25,623.25,8
20100701|2009-08-04 13:00,4,623.75,627.25,623.75,627.25,6
20100701|2009-08-04 18:00,5,626,626,626,626,4
20100701|2009-08-04 19:00,5,627,627,627,627,1
20100701|2009-08-04 20:00,5,630,630,630,630,2
20100701|2009-08-05 09:30,5,627.75,627.75,623.5,624.5,13
20100701|2009-08-05 10:00,5,621.25,621.25,621,621,3
20100701|2009-08-05 10:30,5,621,621,618.75,618.75,20
20100701|2009-08-05 11:30,5,614.75,614.75,608.25,608.25,6
20100701|2009-08-05 12:00,5,609.25,613.25,609.25,613.25,11
20100701|2009-08-05 12:30,5,611,611.75,611,611.75,6
20100701|2009-08-05 13:00,5,613,615.5,612,615.5,13
20100701|2009-08-05 21:30,6,609,609,607.25,607.25,3
20100701|2009-08-06 09:30,6,607.75,607.75,602.5,602.5,24
20100701|2009-08-06 10:00,6,602.5,602.5,600.25,600.25,7
20100701|2009-08-06 10:30,6,600.25,600.25,595.5,595.75,39
20100701|2009-08-06 11:00,6,596.25,596.75,596.25,596.75,2
20100701|2009-08-06 11:30,6,595.75,596.5,595,595.5,61
20100701|2009-08-06 12:00,6,595,595,594,594,23
20100701|2009-08-06 13:00,6,597.25,597.25,589.25,589.25,121
20100701|2009-08-06 18:00,7,590,591,590,591,4
20100701|2009-08-06 18:30,7,590,590,590,590,14
20100701|2009-08-06 19:30,7,590,590,590,590,10
20100701|2009-08-06 20:30,7,591.25,591.25,591.25,591.25,1
20100701|2009-08-07 00:30,7,594,594,594,594,2
20100701|2009-08-07 06:30,7,591.25,591.25,591.25,591.25,4
20100701|2009-08-07 09:30,7,590.25,590.5,585,589.25,91
20100701|2009-08-07 10:00,7,588.25,588.25,587.25,588,4
20100701|2009-08-07 10:30,7,588,589,588,588.75,3
20100701|2009-08-07 11:00,7,587.75,589,587.25,588.75,6
20100701|2009-08-07 11:30,7,587,587,587,587,1
20100701|2009-08-07 12:00,7,584,584,584,584,2
20100701|2009-08-07 12:30,7,585,585,583.5,583.5,3
20100701|2009-08-07 13:00,7,583.5,583.5,577.75,578.75,62
20100701|2009-08-09 18:00,10,579.75,579.75,576.75,579,54
20100701|2009-08-10 09:30,10,579,586.25,577.75,581.75,62
20100701|2009-08-10 10:00,10,582,582,581.5,581.5,17
20100701|2009-08-10 10:30,10,584,584.25,584,584.25,3
20100701|2009-08-10 11:00,10,583.5,585,582.75,585,24
20100701|2009-08-10 11:30,10,584.25,586.25,584.25,585.75,5
20100701|2009-08-10 12:00,10,582.5,582.5,581,581.5,4
20100701|2009-08-10 13:00,10,580,580.5,579.25,579.5,11
20100701|2009-08-10 18:00,11,579.5,579.75,579.5,579.75,2
20100701|2009-08-10 21:30,11,581.25,581.25,581.25,581.25,1
20100701|2009-08-10 22:00,11,581.5,581.5,581.5,581.5,2
20100701|2009-08-11 09:30,11,578.5,579.5,577.5,577.5,31
20100701|2009-08-11 10:00,11,576.75,576.75,576,576.25,8
20100701|2009-08-11 10:30,11,575.5,576,574.75,575,83
20100701|2009-08-11 11:00,11,575.25,577,575.25,576.75,13
20100701|2009-08-11 12:30,11,575,575,573,573,57
20100701|2009-08-11 13:00,11,572.75,572.75,571,571,14
20100701|2009-08-11 18:00,12,570.5,570.75,570.5,570.75,3
20100701|2009-08-11 19:30,12,570,570,570,570,2
20100701|2009-08-11 20:00,12,571.25,571.25,571.25,571.25,1
20100701|2009-08-11 20:30,12,570,570,570,570,1
20100701|2009-08-11 21:00,12,570,570,570,570,5
20100701|2009-08-12 02:30,12,570,570,570,570,55
20100701|2009-08-12 03:00,12,568.25,568.25,568.25,568.25,5
20100701|2009-08-12 09:30,12,565,566.75,562.5,566,140
20100701|2009-08-12 10:00,12,565,566,563,564.75,24
20100701|2009-08-12 10:30,12,562.5,566.5,562.5,566.5,9
20100701|2009-08-12 11:00,12,566,571.25,565.25,571.25,30
20100701|2009-08-12 11:30,12,571.5,572.75,569.5,569.75,6
20100701|2009-08-12 12:00,12,570.5,572.5,570.5,572,35
20100701|2009-08-12 12:30,12,573.75,574.5,573.75,574.5,12
20100701|2009-08-12 13:00,12,572,575,572,574.25,76
20100701|2009-08-12 18:00,13,571.25,571.25,571.25,571.25,1
20100701|2009-08-12 18:30,13,573,573.5,571.25,571.25,6
20100701|2009-08-12 19:00,13,571.75,572.25,571.5,571.5,9
20100701|2009-08-12 19:30,13,571.5,573,571.25,573,10
20100701|2009-08-12 21:00,13,573.25,573.25,573.25,573.25,1
20100701|2009-08-12 21:30,13,573.25,573.5,573.25,573.5,14
20100701|2009-08-13 01:30,13,573.5,573.5,573.5,573.5,1
20100701|2009-08-13 03:30,13,574.75,574.75,574.75,574.75,2
20100701|2009-08-13 04:00,13,573.5,573.5,573.25,573.25,3
20100701|2009-08-13 05:00,13,578.5,578.75,578.5,578.75,11
20100701|2009-08-13 09:30,13,573.75,574.25,569.5,572.75,54
20100701|2009-08-13 10:00,13,572.25,572.25,566,566,98
20100701|2009-08-13 10:30,13,567.25,569,567.25,567.75,76
20100701|2009-08-13 11:00,13,568.25,568.25,565.25,565.25,101
20100701|2009-08-13 11:30,13,566,566,565,566,14
20100701|2009-08-13 12:00,13,569.5,569.5,569,569,3
20100701|2009-08-13 12:30,13,567,567,566.25,566.25,13
20100701|2009-08-13 13:00,13,565.25,565.75,563.75,563.75,102
20100701|2009-08-13 18:00,14,564.75,564.75,564.5,564.75,10
20100701|2009-08-14 07:00,14,562,562,562,562,1
20100701|2009-08-14 09:30,14,559,564,555.25,563.5,87
20100701|2009-08-14 10:00,14,563.25,566,562.5,563,140
20100701|2009-08-14 10:30,14,563,564.25,562.5,564,45
20100701|2009-08-14 11:00,14,563.75,566,563.75,564.75,26
20100701|2009-08-14 11:30,14,567,567,565.75,565.75,3
20100701|2009-08-14 12:00,14,566,566,565,565,9
20100701|2009-08-14 12:30,14,563,563,563,563,2
20100701|2009-08-14 13:00,14,562,564.25,562,563.5,22
20100701|2009-08-16 18:00,17,560.5,560.5,560.5,560.5,2
20100701|2009-08-17 05:30,17,554.25,554.25,554.25,554.25,5
20100701|2009-08-17 09:30,17,554,554,551.25,552.25,43
20100701|2009-08-17 10:00,17,552,552.75,552,552.75,7
20100701|2009-08-17 10:30,17,551.25,551.25,551,551,9
20100701|2009-08-17 11:00,17,551,551.5,551,551.5,9
20100701|2009-08-17 11:30,17,552,552,551.75,551.75,2
20100701|2009-08-17 12:00,17,554.25,555,553.75,555,9
20100701|2009-08-17 12:30,17,554.25,554.75,554.25,554.75,7
20100701|2009-08-17 13:00,17,554.75,555.5,554.75,555.5,14
20100701|2009-08-17 18:00,18,554,554,554,554,3
20100701|2009-08-18 06:00,18,554.75,555,554.25,554.25,20
20100701|2009-08-18 06:30,18,552,552,552,552,2
20100701|2009-08-18 09:30,18,552,555,552,555,9
20100701|2009-08-18 10:00,18,555,555,553.75,554,11
20100701|2009-08-18 10:30,18,554,554,554,554,3
20100701|2009-08-18 11:00,18,554.25,556.25,554,555.5,18
20100701|2009-08-18 11:30,18,553.5,553.5,553.5,553.5,1
20100701|2009-08-18 12:30,18,553,553,553,553,1
20100701|2009-08-18 13:00,18,553.5,553.5,552,552,8
20100701|2009-08-19 01:00,19,552,552,552,552,1
20100701|2009-08-19 01:30,19,551.25,551.25,551.25,551.25,1
20100701|2009-08-19 02:30,19,550,550,550,550,1
20100701|2009-08-19 06:30,19,551.5,551.5,551.5,551.5,3
20100701|2009-08-19 09:30,19,551.75,555,551.75,554.25,30
20100701|2009-08-19 10:00,19,555.5,555.5,555.5,555.5,2
20100701|2009-08-19 10:30,19,554,554.25,554,554.25,11
20100701|2009-08-19 11:00,19,554.75,561.25,554.75,560.75,43
20100701|2009-08-19 11:30,19,559.25,559.25,550.5,550.5,22
20100701|2009-08-19 12:00,19,550.75,551.5,542.25,543,42
20100701|2009-08-19 12:30,19,542.5,547.5,542.5,547.5,47
20100701|2009-08-19 13:00,19,550,551.5,549.5,551.25,17
20100701|2009-08-19 18:00,20,551.75,551.75,548,550,10
20100701|2009-08-19 18:30,20,548.75,548.75,548.75,548.75,1
20100701|2009-08-20 01:00,20,549.25,549.25,549.25,549.25,1
20100701|2009-08-20 03:00,20,552,552,552,552,4
20100701|2009-08-20 09:30,20,550,551,550,551,19
20100701|2009-08-20 10:00,20,552,553,551.75,553,8
20100701|2009-08-20 10:30,20,552.5,555.25,552,555.25,17
20100701|2009-08-20 11:30,20,554.75,555.75,554.75,554.75,6
20100701|2009-08-20 12:00,20,553,553.25,553,553.25,3
20100701|2009-08-20 12:30,20,553.5,554.25,552.75,553,14
20100701|2009-08-20 13:00,20,553.5,554.5,553.25,554.5,9
20100701|2009-08-20 18:30,21,554.75,554.75,554.75,554.75,7
20100701|2009-08-21 00:30,21,552.5,552.5,552.5,552.5,1
20100701|2009-08-21 06:00,21,554.25,555.5,554.25,555.5,10
20100701|2009-08-21 06:30,21,555.5,556,555.5,556,17
20100701|2009-08-21 09:30,21,558.5,559.75,551,551,54
20100701|2009-08-21 10:00,21,551.75,551.75,551,551.25,11
20100701|2009-08-21 10:30,21,550,550,550,550,11
20100701|2009-08-21 11:00,21,549,549.25,547,547.25,77
20100701|2009-08-21 11:30,21,545.25,547.25,545,546,59
20100701|2009-08-21 12:00,21,546.5,547,546.5,547,2
20100701|2009-08-21 12:30,21,549.5,549.5,549.25,549.5,7
20100701|2009-08-21 13:00,21,548.75,550,547.5,547.5,10
20100701|2009-08-23 18:00,24,548,548,548,548,2
20100701|2009-08-24 09:30,24,548,556.25,548,553.75,25
20100701|2009-08-24 10:30,24,556.75,556.75,554,554,6
20100701|2009-08-24 11:30,24,555.5,557.25,555.5,556,35
20100701|2009-08-24 12:00,24,556.5,557.75,556,557.75,21
20100701|2009-08-24 12:30,24,556,556,556,556,1
20100701|2009-08-24 13:00,24,559,559.5,558,558.75,18
20100701|2009-08-24 18:00,25,558,558,558,558,21
20100701|2009-08-24 19:00,25,556.25,556.25,556.25,556.25,3
20100701|2009-08-24 19:30,25,556,556,556,556,2
20100701|2009-08-24 20:00,25,556,556,556,556,9
20100701|2009-08-24 21:00,25,556,556,556,556,2
20100701|2009-08-24 22:00,25,556,556,556,556,2
20100701|2009-08-24 22:30,25,556,556,556,556,5
20100701|2009-08-25 06:30,25,558.75,558.75,558.75,558.75,1
20100701|2009-08-25 07:00,25,560,560,560,560,1
20100701|2009-08-25 09:30,25,558,572.5,558,569,114
20100701|2009-08-25 10:00,25,572.25,577,572.25,574.25,26
20100701|2009-08-25 10:30,25,574.75,575.25,569,569,39
20100701|2009-08-25 11:00,25,570.75,571.5,569.5,570.25,225
20100701|2009-08-25 11:30,25,571,571.25,565,565,9
20100701|2009-08-25 12:00,25,562,563,562,563,2
20100701|2009-08-25 12:30,25,558,558,556,556,62
20100701|2009-08-25 13:00,25,556.5,561.75,556,561.75,60
20100701|2009-08-25 18:00,26,558.75,558.75,558.5,558.75,7
20100701|2009-08-25 19:30,26,559.5,560.25,559.5,560.25,2
20100701|2009-08-25 20:00,26,560.25,560.5,560.25,560.25,10
20100701|2009-08-25 20:30,26,560.75,560.75,560.75,560.75,4
20100701|2009-08-26 06:00,26,562.25,562.25,562.25,562.25,12
20100701|2009-08-26 06:30,26,561.75,561.75,561.75,561.75,2
20100701|2009-08-26 07:00,26,562,562,560,560,21
20100701|2009-08-26 09:30,26,563,566.5,563,566.25,79
20100701|2009-08-26 10:00,26,565,565,562.5,564,58
20100701|2009-08-26 10:30,26,564.75,566,564,566,48
20100701|2009-08-26 11:00,26,565,565,565,565,2
20100701|2009-08-26 11:30,26,565,567,565,567,3
20100701|2009-08-26 12:00,26,566.5,566.5,564.25,564.5,3
20100701|2009-08-26 12:30,26,564.75,564.75,564.75,564.75,1
20100701|2009-08-26 13:00,26,566.25,566.75,565.5,566,8
20100701|2009-08-26 23:30,27,565.75,565.75,564.75,564.75,10
20100701|2009-08-27 00:30,27,566.5,566.75,566.5,566.75,5
20100701|2009-08-27 09:30,27,566.5,567,564.5,564.5,33
20100701|2009-08-27 10:00,27,564.5,564.5,558.25,559.25,32
20100701|2009-08-27 10:30,27,556.5,557.75,555,557.5,57
20100701|2009-08-27 11:00,27,558.75,559.25,557.75,557.75,33
20100701|2009-08-27 12:00,27,557.75,557.75,557.75,557.75,3
20100701|2009-08-27 12:30,27,561.5,565,561.5,565,2
20100701|2009-08-27 13:00,27,561.25,563.5,561.25,563,8
20100701|2009-08-27 18:00,28,563,563,563,563,1
20100701|2009-08-27 20:00,28,563.75,563.75,563.75,563.75,5
20100701|2009-08-27 22:00,28,566,566,566,566,1
20100701|2009-08-28 07:00,28,566,566,566,566,1
20100701|2009-08-28 09:30,28,565.75,568.75,565,568.75,32
20100701|2009-08-28 10:00,28,565,565,562.25,562.5,5
20100701|2009-08-28 10:30,28,560.75,560.75,554,554.75,39
20100701|2009-08-28 11:00,28,555.5,555.5,553,553,44
20100701|2009-08-28 11:30,28,552,552.25,551.5,552.25,46
20100701|2009-08-28 12:00,28,552.75,552.75,552.75,552.75,1
20100701|2009-08-28 12:30,28,553.75,554,552.5,552.5,6
20100701|2009-08-28 13:00,28,553,556.75,553,556.75,8
20100701|2009-08-30 19:00,31,557.5,557.5,557.5,557.5,1
20100701|2009-08-31 06:30,31,551,551,551,551,20
20100701|2009-08-31 09:30,31,550,550.25,543.25,545.5,230
20100701|2009-08-31 10:00,31,545.25,546,545.25,545.75,8
20100701|2009-08-31 10:30,31,544,545,543.5,545,21
20100701|2009-08-31 11:00,31,546.75,547.5,546.5,547.5,10
20100701|2009-08-31 11:30,31,552.5,557.75,552.5,557.75,13
20100701|2009-08-31 12:00,31,558.25,561,558.25,561,8
20100701|2009-08-31 12:30,31,557.5,557.5,555.75,555.75,5
20100701|2009-08-31 13:00,31,554.75,558,553.5,558,28
20100701|2009-09-01 02:30,1,554.5,554.5,554.5,554.5,1
20100701|2009-09-01 09:30,1,552.25,553.25,545.5,545.5,45
20100701|2009-09-01 10:00,1,549,549,547,547.75,12
20100701|2009-09-01 10:30,1,548.25,548.5,547.25,547.5,34
20100701|2009-09-01 11:00,1,547,547,545.75,546.75,13
20100701|2009-09-01 11:30,1,546,546,545.5,545.75,17
20100701|2009-09-01 12:00,1,545.5,546,543.5,546,31
20100701|2009-09-01 12:30,1,547,547.5,547,547.5,12
20100701|2009-09-01 13:00,1,545.75,548.75,545.75,548.75,28
20100701|2009-09-02 09:30,2,546,549.5,545.25,546.5,24
20100701|2009-09-02 10:00,2,545.25,545.5,545.25,545.5,3
20100701|2009-09-02 10:30,2,546.5,546.5,546.25,546.5,5
20100701|2009-09-02 11:00,2,548,548,547.75,547.75,2
20100701|2009-09-02 11:30,2,547,547,546.5,546.5,14
20100701|2009-09-02 12:00,2,546.75,547.25,546.75,547.25,2
20100701|2009-09-02 12:30,2,547.75,547.75,547.25,547.25,2
20100701|2009-09-02 13:00,2,545,545.25,544.75,545,11
20100701|2009-09-03 05:30,3,548,551.25,548,551.25,13
20100701|2009-09-03 09:30,3,545,547,544,544,71
20100701|2009-09-03 10:00,3,544.25,544.25,540,540,32
20100701|2009-09-03 10:30,3,539.75,540,537,537,34
20100701|2009-09-03 11:00,3,536.5,537,536.5,537,4
20100701|2009-09-03 11:30,3,536,536.5,536,536.25,6
20100701|2009-09-03 12:00,3,537.25,537.25,537,537,7
20100701|2009-09-03 12:30,3,537.25,541.5,537.25,541.5,22
20100701|2009-09-03 13:00,3,538,538,537.25,537.25,18
20100701|2009-09-03 18:00,4,535,536.25,535,536.25,3
20100701|2009-09-03 20:30,4,536.75,536.75,536.75,536.75,1
20100701|2009-09-04 04:00,4,537,537,537,537,1
20100701|2009-09-04 09:30,4,535,536,534,534.75,285
20100701|2009-09-04 10:00,4,534,534,530,530.25,234
20100701|2009-09-04 10:30,4,530.25,531.25,530,531,90
20100701|2009-09-04 11:00,4,531.5,532.75,531,532,21
20100701|2009-09-04 11:30,4,532.25,532.25,531.25,531.25,3
20100701|2009-09-04 12:00,4,530.25,532.5,530,532.5,45
20100701|2009-09-04 12:30,4,531,531.25,531,531.25,2
20100701|2009-09-04 13:00,4,531,531,528.75,528.75,23
20100701|2009-09-07 18:00,8,527.25,527.25,527,527,5
20100701|2009-09-08 02:30,8,530,530,530,530,2
20100701|2009-09-08 09:30,8,530.25,530.25,524,524.5,56
20100701|2009-09-08 10:30,8,521,522.5,520.5,522.25,46
20100701|2009-09-08 11:00,8,522.25,522.5,521.75,522,96
20100701|2009-09-08 11:30,8,522.5,523,522.5,522.5,5
20100701|2009-09-08 12:00,8,521,521.25,521,521,5
20100701|2009-09-08 12:30,8,520.75,520.75,519.5,519.5,11
20100701|2009-09-08 13:00,8,519.5,519.5,514.5,514.5,29
20100701|2009-09-09 09:30,9,512,516,511.75,515.5,309
20100701|2009-09-09 10:00,9,515.5,517.25,513.75,513.75,67
20100701|2009-09-09 10:30,9,514.25,518,514.25,517.75,64
20100701|2009-09-09 11:00,9,518,518,516.25,516.25,11
20100701|2009-09-09 11:30,9,516.25,516.25,516.25,516.25,3
20100701|2009-09-09 12:00,9,513.5,513.5,511.5,513.25,22
20100701|2009-09-09 13:00,9,514,514,511.5,511.5,7
20100701|2009-09-09 18:00,10,509.5,511,508,510.25,306
20100701|2009-09-09 18:30,10,511.75,512,511.75,511.75,29
20100701|2009-09-09 19:00,10,512,512,511.25,511.25,5
20100701|2009-09-09 19:30,10,511.75,512.25,511.75,512.25,16
20100701|2009-09-09 20:00,10,512,512,511.75,511.75,12
20100701|2009-09-09 20:30,10,511.5,511.5,511.5,511.5,1
20100701|2009-09-09 21:30,10,512.5,512.5,512.5,512.5,1
20100701|2009-09-10 02:00,10,512.5,512.5,512,512,2
20100701|2009-09-10 03:00,10,513,513,513,513,1
20100701|2009-09-10 04:00,10,513.5,513.75,513.5,513.75,6
20100701|2009-09-10 06:30,10,513,513,512.75,512.75,6
20100701|2009-09-10 07:00,10,512,512,512,512,2
20100701|2009-09-10 09:30,10,511.25,512.25,508.5,511.25,312
20100701|2009-09-10 10:00,10,510.25,513.25,510.25,513.25,11
20100701|2009-09-10 10:30,10,513.25,513.75,512.5,513.75,7
20100701|2009-09-10 11:00,10,513.75,513.75,512.75,513,10
20100701|2009-09-10 11:30,10,512.5,514.25,512.5,513,33
20100701|2009-09-10 12:00,10,512.75,513.5,512.75,513.25,7
20100701|2009-09-10 12:30,10,514,515.75,514,514.25,46
20100701|2009-09-10 13:00,10,513.5,514,511,512.75,16
20100701|2009-09-11 00:00,11,512.75,512.75,512.75,512.75,1
20100701|2009-09-11 09:30,11,510.5,513,504.75,506.75,200
20100701|2009-09-11 10:00,11,507.75,508.75,505,506,36
20100701|2009-09-11 10:30,11,506.75,508,506.75,507.75,29
20100701|2009-09-11 11:00,11,508.5,510.25,508.5,509.5,11
20100701|2009-09-11 11:30,11,509.5,513.5,508.75,513.5,91
20100701|2009-09-11 12:00,11,513,513,509.75,510,35
20100701|2009-09-11 12:30,11,510.5,518.25,510.25,518.25,93
20100701|2009-09-11 13:00,11,518.5,519.5,516.25,517,80
20100701|2009-09-13 18:00,14,515.25,515.25,515.25,515.25,2
20100701|2009-09-13 20:00,14,512.75,512.75,512.75,512.75,1
20100701|2009-09-13 20:30,14,512,512,512,512,1
20100701|2009-09-14 01:30,14,511.75,511.75,511.75,511.75,1
20100701|2009-09-14 04:00,14,510.25,510.25,510.25,510.25,1
20100701|2009-09-14 09:30,14,510,513,508.25,510.25,15
20100701|2009-09-14 10:00,14,511.25,511.25,508.25,508.25,12
20100701|2009-09-14 10:30,14,507.75,510.25,507.75,510.25,33
20100701|2009-09-14 11:00,14,509,509,505.75,505.75,8
20100701|2009-09-14 11:30,14,505,506.75,505,506.5,6
20100701|2009-09-14 12:00,14,505,505,505,505,3
20100701|2009-09-14 12:30,14,507,509,507,509,9
20100701|2009-09-14 13:00,14,509.75,510.5,506,506,16
20100701|2009-09-14 18:00,15,504,504,504,504,7
20100701|2009-09-14 18:30,15,504,504,504,504,5
20100701|2009-09-14 20:30,15,505,505,505,505,5
20100701|2009-09-15 03:00,15,507,507,507,507,1
20100701|2009-09-15 06:30,15,509,509,509,509,6
20100701|2009-09-15 09:30,15,509,533,509,524.5,203
20100701|2009-09-15 10:00,15,525.5,526,521.25,521.25,22
20100701|2009-09-15 10:30,15,526,526,525.25,525.25,3
20100701|2009-09-15 11:00,15,524.75,528.5,523,523.5,19
20100701|2009-09-15 11:30,15,523.5,529,523.5,527.75,14
20100701|2009-09-15 12:00,15,524.25,529,523.5,525,20
20100701|2009-09-15 12:30,15,523.5,528,521.25,521.75,23
20100701|2009-09-15 13:00,15,521.5,524,521.5,522,7
20100701|2009-09-15 18:00,16,523.25,523.5,523.25,523.5,2
20100701|2009-09-15 18:30,16,523,523,523,523,1
20100701|2009-09-15 21:00,16,515.5,515.5,515,515,8
20100701|2009-09-15 22:00,16,515,515,515,515,2
20100701|2009-09-15 23:00,16,516.25,516.25,516.25,516.25,10
20100701|2009-09-16 07:00,16,515,515,515,515,1
20100701|2009-09-16 09:30,16,512.5,518,512.5,517.25,45
20100701|2009-09-16 10:00,16,515.75,515.75,515.75,515.75,1
20100701|2009-09-16 10:30,16,515.25,518.25,515,518.25,6
20100701|2009-09-16 11:00,16,518,519.25,518,518.5,4
20100701|2009-09-16 11:30,16,511.75,514,510,514,18
20100701|2009-09-16 12:00,16,514.25,517.25,513.25,517.25,7
20100701|2009-09-16 12:30,16,517.25,517.5,517.25,517.5,3
20100701|2009-09-16 13:00,16,517,519.5,517,518.25,6
20100701|2009-09-17 03:30,17,521,521,521,521,1
20100701|2009-09-17 04:00,17,525,525,525,525,1
20100701|2009-09-17 09:30,17,515.25,518.5,514.25,518.5,80
20100701|2009-09-17 10:00,17,517.5,520.25,517.25,518,222
20100701|2009-09-17 10:30,17,516.75,518.25,513.75,513.75,38
20100701|2009-09-17 11:00,17,515,515,510.75,512.5,93
20100701|2009-09-17 11:30,17,512.5,512.5,511.25,511.75,37
20100701|2009-09-17 12:00,17,512.5,513,512.5,513,11
20100701|2009-09-17 12:30,17,513,513,512,513,41
20100701|2009-09-17 13:00,17,516.25,516.25,513,513,155
20100701|2009-09-18 09:30,18,511.75,517,511,515.5,133
20100701|2009-09-18 10:00,18,515.25,515.5,513,514.25,12
20100701|2009-09-18 10:30,18,515.25,516.75,515.25,516.25,7
20100701|2009-09-18 11:00,18,513.75,516,513.75,516,18
20100701|2009-09-18 11:30,18,516,516,514.5,515.5,23
20100701|2009-09-18 12:00,18,515,515.5,514.75,515.25,12
20100701|2009-09-18 12:30,18,514.5,515.5,514.5,514.5,58
20100701|2009-09-18 13:00,18,514.5,514.5,510.75,511,31
20100701|2009-09-21 07:00,21,509.5,509.5,509.5,509.5,3
20100701|2009-09-21 09:30,21,508,513,507,509.5,176
20100701|2009-09-21 10:00,21,509.75,512.5,509.75,511.75,12
20100701|2009-09-21 10:30,21,512,513.25,512,513.25,9
20100701|2009-09-21 11:00,21,515.25,516.25,515.25,516.25,16
20100701|2009-09-21 11:30,21,514,514,510.5,511.5,23
20100701|2009-09-21 12:00,21,512.25,512.25,508.5,508.5,2
20100701|2009-09-21 12:30,21,509.5,509.75,508.25,508.75,36
20100701|2009-09-21 13:00,21,509,512,508.75,509,35
20100701|2009-09-22 04:00,22,514,514,514,514,6
20100701|2009-09-22 05:00,22,511.5,511.5,511.5,511.5,2
20100701|2009-09-22 05:30,22,510,510,510,510,2
20100701|2009-09-22 07:00,22,514.5,514.5,514.5,514.5,7
20100701|2009-09-22 09:30,22,514.75,515.25,512.5,514.75,26
20100701|2009-09-22 10:00,22,511.25,511.25,511.25,511.25,1
20100701|2009-09-22 10:30,22,510.25,510.5,509.5,510.5,6
20100701|2009-09-22 11:00,22,509,509,505.5,505.5,13
20100701|2009-09-22 11:30,22,506.75,506.75,506,506,16
20100701|2009-09-22 12:00,22,508.5,512,508.5,510.5,13
20100701|2009-09-22 12:30,22,506,506,506,506,5
20100701|2009-09-22 13:00,22,508,508,507.25,507.75,22
20100701|2009-09-22 18:30,23,507.5,507.5,507.5,507.5,1
20100701|2009-09-23 02:00,23,504,504,504,504,1
20100701|2009-09-23 06:00,23,506.5,506.5,506.5,506.5,3
20100701|2009-09-23 09:30,23,506,517.25,504,513,546
20100701|2009-09-23 10:00,23,512,513.5,510.75,510.75,224
20100701|2009-09-23 10:30,23,510,513.5,509.75,513.5,141
20100701|2009-09-23 11:00,23,514.75,518.25,514.75,515.75,43
20100701|2009-09-23 11:30,23,518.5,519.5,516,516,141
20100701|2009-09-23 12:00,23,518.25,518.25,513.75,513.75,11
20100701|2009-09-23 12:30,23,515,515.5,512,512,20
20100701|2009-09-23 13:00,23,509.75,510.75,507.75,507.75,89
20100701|2009-09-23 19:00,24,508,508,508,508,1
20100701|2009-09-23 20:30,24,507.5,507.5,507.5,507.5,1
20100701|2009-09-23 22:00,24,506,506,506,506,1
20100701|2009-09-24 01:30,24,508,508,508,508,3
20100701|2009-09-24 06:00,24,510.5,510.5,510.5,510.5,6
20100701|2009-09-24 09:30,24,508,511.25,505.75,510.25,82
20100701|2009-09-24 10:00,24,510.75,513.25,510.5,512.75,117
20100701|2009-09-24 10:30,24,512.75,517,512,516.5,52
20100701|2009-09-24 11:00,24,517.25,519,517.25,518.75,48
20100701|2009-09-24 11:30,24,520,524,520,522.75,75
20100701|2009-09-24 12:00,24,522.75,526,518.75,518.75,71
20100701|2009-09-24 12:30,24,519,519.25,517.5,517.5,12
20100701|2009-09-24 13:00,24,518.5,524.75,516.75,524.25,99
20100701|2009-09-24 18:00,25,523.5,525,523.5,525,2
20100701|2009-09-25 06:30,25,523.5,523.5,523.5,523.5,1
20100701|2009-09-25 07:00,25,523,523,523,523,2
20100701|2009-09-25 09:30,25,523.5,528.25,520.75,527.5,184
20100701|2009-09-25 10:00,25,526,526,520.25,523.75,23
20100701|2009-09-25 10:30,25,522.75,523.5,522.5,523.5,12
20100701|2009-09-25 11:00,25,523,523,511.5,515.25,83
20100701|2009-09-25 11:30,25,515,516,514,515.5,52
20100701|2009-09-25 12:00,25,514,514.75,509,511.75,69
20100701|2009-09-25 12:30,25,512,515.5,511.5,515.5,81
20100701|2009-09-25 13:00,25,510.5,511.25,507.75,507.75,39
20100701|2009-09-27 18:00,28,516,516,516,516,1
20100701|2009-09-28 09:30,28,511.25,519.75,511,516.5,153
20100701|2009-09-28 10:00,28,516,516,514,516,9
20100701|2009-09-28 10:30,28,516.25,516.5,514.25,514.25,8
20100701|2009-09-28 11:00,28,514.5,514.5,513.5,513.5,4
20100701|2009-09-28 11:30,28,512.25,514,511.5,511.5,16
20100701|2009-09-28 12:00,28,511.5,516.5,510.5,516.5,15
20100701|2009-09-28 12:30,28,513.25,513.25,513,513,14
20100701|2009-09-28 13:00,28,513.5,516,512.75,516,28
20100701|2009-09-29 05:30,29,518.75,518.75,517,517,24
20100701|2009-09-29 06:00,29,517.25,517.75,517.25,517.75,13
20100701|2009-09-29 06:30,29,517.75,517.75,517.75,517.75,1
20100701|2009-09-29 07:00,29,517.5,518,517,517.75,33
20100701|2009-09-29 09:30,29,517,517.75,512.25,513,121
20100701|2009-09-29 10:00,29,513,513.25,511.25,512.5,146
20100701|2009-09-29 10:30,29,511.5,513,511.5,511.5,19
20100701|2009-09-29 11:00,29,511,511,502.5,504.75,52
20100701|2009-09-29 11:30,29,506.25,507.5,504.5,507.5,100
20100701|2009-09-29 12:00,29,506.75,508.5,506.75,507.5,152
20100701|2009-09-29 12:30,29,507.5,509.25,506.25,508.25,118
20100701|2009-09-29 13:00,29,508.5,508.5,505.5,508.25,30
20100701|2009-09-29 18:00,30,506.75,506.75,506.75,506.75,1
20100701|2009-09-30 09:30,30,502.5,504.5,499.75,500.25,51
20100701|2009-09-30 10:00,30,501.75,502,500.5,500.5,8
20100701|2009-09-30 10:30,30,502.5,502.5,502,502,3
20100701|2009-09-30 11:00,30,502.75,503,502.75,503,9
20100701|2009-09-30 11:30,30,503.75,503.75,502,503.5,45
20100701|2009-09-30 12:00,30,503.5,503.75,502,503,21
20100701|2009-09-30 12:30,30,503.5,504.75,502.75,504.75,21
20100701|2009-09-30 13:00,30,504.75,516.25,504.5,515.5,24
20100701|2009-10-01 06:30,1,510.25,510.25,510.25,510.25,12
20100701|2009-10-01 09:30,1,508.5,508.5,506.25,506.5,42
20100701|2009-10-01 10:00,1,505.25,505.25,505.25,505.25,2
20100701|2009-10-01 10:30,1,505.5,509,504.75,509,14
20100701|2009-10-01 11:00,1,505.75,505.75,504,504,8
20100701|2009-10-01 11:30,1,505,505,505,505,2
20100701|2009-10-01 12:00,1,506,506,505.75,506,5
20100701|2009-10-01 12:30,1,507.75,508.25,507.75,508.25,12
20100701|2009-10-01 13:00,1,508.25,508.25,507.5,508,14
20100701|2009-10-01 18:00,2,506,506,506,506,2
20100701|2009-10-02 07:00,2,505.75,505.75,505.75,505.75,2
20100701|2009-10-02 09:30,2,505.75,509.5,504.5,504.5,98
20100701|2009-10-02 10:00,2,504,504.25,503,504.25,39
20100701|2009-10-02 10:30,2,502,503,500.5,501.75,61
20100701|2009-10-02 11:00,2,501.5,502,498.25,499.75,91
20100701|2009-10-02 11:30,2,499.75,500.75,499.75,500.5,48
20100701|2009-10-02 12:00,2,500.5,500.5,500.25,500.25,2
20100701|2009-10-02 12:30,2,500.25,500.25,500,500,30
20100701|2009-10-02 13:00,2,500,500.5,498.25,498.25,20
20100701|2009-10-05 09:30,5,502,502.75,498,498,35
20100701|2009-10-05 10:00,5,500,503.5,499,499,64
20100701|2009-10-05 10:30,5,499,503,498.75,503,135
20100701|2009-10-05 11:00,5,502,503,501.25,501.25,15
20100701|2009-10-05 11:30,5,502,508,502,508,36
20100701|2009-10-05 12:00,5,507,509,507,509,8
20100701|2009-10-05 12:30,5,508.25,509,504.25,505,27
20100701|2009-10-05 13:00,5,505.25,505.25,499.75,499.75,23
20100701|2009-10-05 19:30,6,502.25,502.25,502.25,502.25,3
20100701|2009-10-05 21:30,6,502.25,502.25,502.25,502.25,3
20100701|2009-10-05 23:00,6,502.25,502.25,502.25,502.25,21
20100701|2009-10-06 01:30,6,504,504,504,504,2
20100701|2009-10-06 02:00,6,505,505,505,505,1
20100701|2009-10-06 09:30,6,508.25,517.5,508.25,516.25,108
20100701|2009-10-06 10:00,6,517.5,525.75,517.5,519.25,106
20100701|2009-10-06 10:30,6,519,519,514,515,42
20100701|2009-10-06 11:00,6,512.75,515,512.75,515,5
20100701|2009-10-06 11:30,6,515,519,515,519,74
20100701|2009-10-06 12:00,6,518.75,520.5,517.5,517.5,69
20100701|2009-10-06 12:30,6,517.75,518.75,516.5,516.5,43
20100701|2009-10-06 13:00,6,514.75,514.75,513.25,514.25,17
20100701|2009-10-06 18:00,7,514,514,514,514,2
20100701|2009-10-07 09:30,7,513.5,514.25,508.75,510.5,49
20100701|2009-10-07 10:00,7,509.5,510.75,509.5,510.75,5
20100701|2009-10-07 10:30,7,510.75,511.5,510,510.5,13
20100701|2009-10-07 11:00,7,510.75,514.25,510.75,513.75,12
20100701|2009-10-07 11:30,7,513.75,518,513.75,515.75,44
20100701|2009-10-07 12:00,7,515.75,516,513.75,513.75,48
20100701|2009-10-07 12:30,7,514.25,515,512.75,513.5,34
20100701|2009-10-07 13:00,7,513.5,518.5,512.75,518.5,14
20100701|2009-10-07 19:30,8,519,519,519,519,1
20100701|2009-10-07 20:00,8,520,520,520,520,1
20100701|2009-10-07 20:30,8,522,522,522,522,1
20100701|2009-10-08 03:00,8,523,523,523,523,6
20100701|2009-10-08 09:30,8,522,529.5,520.5,528,68
20100701|2009-10-08 10:00,8,528.75,532,528.75,529.75,25
20100701|2009-10-08 10:30,8,530,530,527.75,527.75,15
20100701|2009-10-08 11:00,8,530,534.5,529.5,534,85
20100701|2009-10-08 11:30,8,533,536.75,532.25,533.75,29
20100701|2009-10-08 12:00,8,534.25,534.25,530.25,533.25,29
20100701|2009-10-08 12:30,8,533,534.75,531.25,534.75,48
20100701|2009-10-08 13:00,8,531.25,533.25,528,530,68
20100701|2009-10-08 18:00,9,527,527.25,526.75,527.25,9
20100701|2009-10-08 18:30,9,526.75,526.75,526.75,526.75,2
20100701|2009-10-08 20:00,9,525.75,525.75,525.75,525.75,1
20100701|2009-10-11 18:00,12,523.25,524.25,523.25,524.25,2
20100701|2009-10-11 18:30,12,533,533,533,533,1
20100701|2009-10-11 19:00,12,532,532,532,532,4
20100701|2009-10-12 06:30,12,535,535,535,535,3
20100701|2009-10-12 07:00,12,533.5,533.5,533.5,533.5,1
20100701|2009-10-12 09:30,12,534,541.25,534,539,154
20100701|2009-10-12 10:00,12,539,540,538.5,539.5,70
20100701|2009-10-12 10:30,12,539.5,539.5,537,538,32
20100701|2009-10-12 11:00,12,538,538.5,537.5,538.5,49
20100701|2009-10-12 11:30,12,538.5,539,538.5,539,2
20100701|2009-10-12 12:00,12,539,542.5,539,542.25,35
20100701|2009-10-12 12:30,12,543,551,542.25,545.5,120
20100701|2009-10-12 13:00,12,547.75,550,546,550,55
20100701|2009-10-12 18:00,13,547,547,544.5,544.5,16
20100701|2009-10-12 19:00,13,544.5,544.5,544.5,544.5,2
20100701|2009-10-12 20:30,13,544.5,544.5,543.75,543.75,2
20100701|2009-10-13 05:00,13,549,549,549,549,1
20100701|2009-10-13 05:30,13,549.75,550,549.75,550,15
20100701|2009-10-13 06:00,13,550,550,550,550,16
20100701|2009-10-13 06:30,13,550,550,550,550,1
20100701|2009-10-13 07:00,13,550,550,550,550,2
20100701|2009-10-13 09:30,13,551,556,544.5,551.5,172
20100701|2009-10-13 10:00,13,553.5,553.5,547.5,547.5,79
20100701|2009-10-13 10:30,13,548.5,553.5,548.5,551.75,59
20100701|2009-10-13 11:00,13,552,560.5,552,558,715
20100701|2009-10-13 11:30,13,558,558.5,556.25,558,458
20100701|2009-10-13 12:00,13,557.5,563.25,556.75,561.25,129
20100701|2009-10-13 12:30,13,562,565.5,561.75,563.5,169
20100701|2009-10-13 13:00,13,563.5,565,552.25,565,109
20100701|2009-10-13 18:00,14,559,562,559,562,17
20100701|2009-10-13 22:00,14,563,563.25,563,563.25,8
20100701|2009-10-14 03:00,14,564,564,564,564,48
20100701|2009-10-14 03:30,14,564,564.25,564,564.25,12
20100701|2009-10-14 04:00,14,565,565,565,565,1
20100701|2009-10-14 07:00,14,568,568,568,568,4
20100701|2009-10-14 09:30,14,567,580,566.5,580,346
20100701|2009-10-14 10:00,14,579,579.5,573.5,574,258
20100701|2009-10-14 10:30,14,574,574.25,569.75,571,156
20100701|2009-10-14 11:00,14,570,571.5,569,569,40
20100701|2009-10-14 11:30,14,569,570,561,564,58
20100701|2009-10-14 12:00,14,561.75,561.75,557.5,559.25,22
20100701|2009-10-14 12:30,14,560.75,562.25,556,556.5,47
20100701|2009-10-14 13:00,14,557.75,564.5,557.75,563,35
20100701|2009-10-14 18:00,15,559,559,559,559,1
20100701|2009-10-14 20:30,15,559.25,559.25,559.25,559.25,1
20100701|2009-10-14 21:00,15,561,561,561,561,1
20100701|2009-10-15 04:30,15,558,558,558,558,10
20100701|2009-10-15 05:00,15,558,558,558,558,15
20100701|2009-10-15 05:30,15,557.5,557.5,557.5,557.5,5
20100701|2009-10-15 06:30,15,558.25,558.25,558.25,558.25,1
20100701|2009-10-15 07:00,15,558.25,558.5,558.25,558.5,30
20100701|2009-10-15 09:30,15,558.5,565,551.25,552.75,210
20100701|2009-10-15 10:00,15,553,555.25,551.5,551.5,26
20100701|2009-10-15 10:30,15,551.25,555,551.25,555,22
20100701|2009-10-15 11:00,15,554.75,559,554.75,557.25,16
20100701|2009-10-15 11:30,15,558.75,558.75,556,556,15
20100701|2009-10-15 12:00,15,556.75,557.5,556,556,13
20100701|2009-10-15 12:30,15,555,556,553,553.5,19
20100701|2009-10-15 13:00,15,553.75,555.75,553.25,555.75,29
20100701|2009-10-15 18:00,16,555,555.25,555,555.25,2
20100701|2009-10-15 20:30,16,556,556,556,556,1
20100701|2009-10-15 21:30,16,560,560,560,560,2
20100701|2009-10-16 05:30,16,560.5,560.75,560.5,560.75,17
20100701|2009-10-16 06:00,16,560.75,560.75,560.25,560.25,6
20100701|2009-10-16 06:30,16,560,560,560,560,4
20100701|2009-10-16 07:00,16,560.5,560.5,560.5,560.5,2
20100701|2009-10-16 09:30,16,556.75,557.5,552.75,553.75,47
20100701|2009-10-16 10:00,16,554.5,554.5,550,550.25,41
20100701|2009-10-16 10:30,16,549.75,549.75,548.75,549.25,15
20100701|2009-10-16 11:00,16,550,550,548.75,549,55
20100701|2009-10-16 11:30,16,548.5,550.25,548.25,549.75,23
20100701|2009-10-16 12:00,16,549.5,551.75,548.25,551.75,18
20100701|2009-10-16 12:30,16,552,552,548.25,549.5,30
20100701|2009-10-16 13:00,16,548.5,551.75,548.25,549,29
20100701|2009-10-18 19:00,19,547,547,546.75,546.75,3
20100701|2009-10-18 19:30,19,546.75,546.75,546.75,546.75,1
20100701|2009-10-19 06:30,19,557.5,558,557.5,558,7
20100701|2009-10-19 07:00,19,557.5,557.5,557.5,557.5,3
20100701|2009-10-19 09:30,19,560,563.75,556,563.75,117
20100701|2009-10-19 10:00,19,563.25,563.25,560.25,562.5,65
20100701|2009-10-19 10:30,19,564,566,562.5,565,25
20100701|2009-10-19 11:00,19,564.5,565.25,564.5,565.25,23
20100701|2009-10-19 11:30,19,565,570,565,568.25,79
20100701|2009-10-19 12:00,19,568.75,568.75,566.25,566.25,14
20100701|2009-10-19 12:30,19,566.5,571,566.5,571,48
20100701|2009-10-19 13:00,19,571.25,571.25,562.5,566.75,53
20100701|2009-10-19 18:00,20,567,567,567,567,5
20100701|2009-10-19 18:30,20,570,570,570,570,2
20100701|2009-10-19 19:00,20,570,570,570,570,4
20100701|2009-10-19 19:30,20,572,572,572,572,2
20100701|2009-10-19 21:30,20,571.5,571.5,571.5,571.5,1
20100701|2009-10-20 02:00,20,571,571,571,571,1
20100701|2009-10-20 03:30,20,567.5,567.5,567.5,567.5,1
20100701|2009-10-20 09:30,20,563,573,563,570,57
20100701|2009-10-20 10:00,20,567.5,567.5,562,564,11
20100701|2009-10-20 10:30,20,563,563,556.5,560.5,30
20100701|2009-10-20 11:00,20,560.25,560.5,559.75,560.25,17
20100701|2009-10-20 11:30,20,562.25,566.75,562.25,566.75,11
20100701|2009-10-20 12:00,20,567,567.25,564.5,564.5,29
20100701|2009-10-20 12:30,20,566.5,570,566.25,570,32
20100701|2009-10-20 13:00,20,565,565,560.25,564.25,40
20100701|2009-10-20 18:00,21,563.75,564,563.75,564,3
20100701|2009-10-21 09:30,21,565.25,573.75,565.25,571.5,95
20100701|2009-10-21 10:00,21,574,575,572.5,573.5,61
20100701|2009-10-21 10:30,21,574.5,577.5,574.25,575.5,37
20100701|2009-10-21 11:00,21,575,578.5,575,575.5,99
20100701|2009-10-21 11:30,21,576.5,578.5,576.5,578.25,20
20100701|2009-10-21 12:00,21,579.25,585.75,578,585,126
20100701|2009-10-21 12:30,21,584.25,590.75,583.5,590.25,158
20100701|2009-10-21 13:00,21,589.75,589.75,580.75,584.25,84
20100701|2009-10-21 18:00,22,580,580,580,580,2
20100701|2009-10-21 19:30,22,580,580,580,580,1
20100701|2009-10-21 21:00,22,580,580,580,580,1
20100701|2009-10-22 07:00,22,579.25,579.75,578.5,579.25,99
20100701|2009-10-22 09:30,22,579.5,587,579.5,586,484
20100701|2009-10-22 10:00,22,586,587.25,582.75,586.75,108
20100701|2009-10-22 10:30,22,585.75,588.5,584.25,588,91
20100701|2009-10-22 11:00,22,587,589.75,582.25,583.25,30
20100701|2009-10-22 11:30,22,583.25,590,582.75,590,20
20100701|2009-10-22 12:00,22,589,589.25,588,588.5,7
20100701|2009-10-22 12:30,22,590.25,593.75,590,592.5,215
20100701|2009-10-22 13:00,22,591.5,593.75,588,590,169
20100701|2009-10-22 18:00,23,590.25,591,590.25,591,37
20100701|2009-10-22 18:30,23,592,592.25,592,592.25,5
20100701|2009-10-22 20:00,23,593,593,593,593,2
20100701|2009-10-22 21:30,23,594,595,594,595,3
20100701|2009-10-22 22:30,23,595,595,595,595,5
20100701|2009-10-23 02:30,23,595,595,595,595,17
20100701|2009-10-23 04:30,23,597,597,597,597,2
20100701|2009-10-23 06:30,23,598,598,598,598,3
20100701|2009-10-23 07:00,23,599,600.25,598.75,600.25,90
20100701|2009-10-23 09:30,23,598,608.25,598,607.5,290
20100701|2009-10-23 10:00,23,606.75,615.75,603.5,606,171
20100701|2009-10-23 10:30,23,604,606,596.5,603,87
20100701|2009-10-23 11:00,23,602.5,604.25,596,596.75,54
20100701|2009-10-23 11:30,23,596.5,600,596.5,599,82
20100701|2009-10-23 12:00,23,599,599.75,596.25,598.5,27
20100701|2009-10-23 12:30,23,597.5,599,596.5,597.25,6
20100701|2009-10-23 13:00,23,594.5,596,588,588,107
20100701|2009-10-25 18:00,26,588,590,586,590,4
20100701|2009-10-26 01:00,26,599,599,599,599,1
20100701|2009-10-26 01:30,26,600,600,600,600,3
20100701|2009-10-26 07:00,26,593.25,593.5,593.25,593.5,12
20100701|2009-10-26 09:30,26,599,599,586.25,587,395
20100701|2009-10-26 10:00,26,586,586,579.25,580.25,103
20100701|2009-10-26 10:30,26,578.25,579,575,575,43
20100701|2009-10-26 11:00,26,575,577,573,573,106
20100701|2009-10-26 11:30,26,574.5,578,574,574,47
20100701|2009-10-26 12:00,26,575.75,575.75,575.75,575.75,2
20100701|2009-10-26 12:30,26,575.25,578.25,575,576.25,207
20100701|2009-10-26 13:00,26,576.5,578,571.5,571.5,186
20100701|2009-10-26 18:00,27,570,570,565,565,36
20100701|2009-10-26 18:30,27,567,568,567,568,2
20100701|2009-10-27 07:00,27,568.25,568.5,568.25,568.5,5
20100701|2009-10-27 09:30,27,565.5,570.75,564.5,566.75,126
20100701|2009-10-27 10:00,27,566.25,566.75,558,561.25,81
20100701|2009-10-27 10:30,27,562.25,563.75,561.5,562.5,17
20100701|2009-10-27 11:00,27,562,562,559.5,559.5,52
20100701|2009-10-27 11:30,27,560,560,556.5,557.5,47
20100701|2009-10-27 12:00,27,556.75,556.75,555,555.5,40
20100701|2009-10-27 12:30,27,554.25,555.25,553.5,553.5,39
20100701|2009-10-27 13:00,27,551,551,549.75,550,13
20100701|2009-10-28 04:00,28,545,545,545,545,41
20100701|2009-10-28 09:30,28,542,549.25,540.75,549.25,109
20100701|2009-10-28 10:00,28,549.25,554,547.5,552.25,52
20100701|2009-10-28 10:30,28,551.5,551.5,549,550,35
20100701|2009-10-28 11:00,28,545.25,545.25,543.25,543.25,4
20100701|2009-10-28 11:30,28,542.75,544,542.75,543.5,15
20100701|2009-10-28 12:00,28,544,547.25,543.75,544.5,50
20100701|2009-10-28 12:30,28,544.5,544.5,542,543.75,109
20100701|2009-10-28 13:00,28,543.5,544,540.25,540.25,16
20100701|2009-10-28 23:30,29,542.75,542.75,541.75,541.75,15
20100701|2009-10-29 00:00,29,542,542,542,542,1
20100701|2009-10-29 06:00,29,542.5,542.5,542.25,542.25,11
20100701|2009-10-29 07:00,29,543,543,542.5,542.5,2
20100701|2009-10-29 09:30,29,543.25,551.25,543.25,551,123
20100701|2009-10-29 10:00,29,551.25,551.5,549.25,551.5,84
20100701|2009-10-29 10:30,29,551.75,552,549.5,550.75,48
20100701|2009-10-29 11:00,29,550.75,553,549,553,10
20100701|2009-10-29 11:30,29,552.5,553.75,551.25,552,10
20100701|2009-10-29 12:00,29,551.25,553.5,551.25,553.5,9
20100701|2009-10-29 12:30,29,553.5,553.5,552,552,17
20100701|2009-10-29 13:00,29,551.75,553.25,548,548,27
20100701|2009-10-29 18:00,30,547,552,547,552,2
20100701|2009-10-29 21:30,30,546.75,546.75,546.75,546.75,1
20100701|2009-10-30 09:30,30,542,544.75,539.5,543.75,39
20100701|2009-10-30 10:00,30,543.75,544.75,543.25,543.25,18
20100701|2009-10-30 10:30,30,542,542,539.5,539.75,17
20100701|2009-10-30 11:00,30,542,542,542,542,2
20100701|2009-10-30 11:30,30,540.25,540.25,537.75,537.75,10
20100701|2009-10-30 12:00,30,538,538,536,536.5,20
20100701|2009-10-30 12:30,30,539.5,541.25,537.75,541.25,39
20100701|2009-10-30 13:00,30,541.5,542.25,535,538.75,67
20100701|2009-11-01 18:00,2,534,534,534,534,7
20100701|2009-11-01 18:30,2,534.75,534.75,534,534,10
20100701|2009-11-01 19:00,2,534,534,534,534,24
20100701|2009-11-02 05:30,2,538.75,538.75,538.75,538.75,1
20100701|2009-11-02 06:30,2,535.75,535.75,535.75,535.75,41
20100701|2009-11-02 09:30,2,537,548.25,537,543,235
20100701|2009-11-02 10:00,2,543,543.5,540,543.5,55
20100701|2009-11-02 10:30,2,545.5,546.5,545.5,546.5,2
20100701|2009-11-02 11:00,2,546.75,546.75,545.25,545.5,11
20100701|2009-11-02 11:30,2,543,543,540,540,13
20100701|2009-11-02 12:00,2,540.5,543.5,540.5,543,36
20100701|2009-11-02 12:30,2,541.75,545.5,541.75,544.5,19
20100701|2009-11-02 13:00,2,544,560.75,543.75,560,205
20100701|2009-11-02 18:00,3,558.75,558.75,558.75,558.75,1
20100701|2009-11-02 18:30,3,559,559,559,559,2
20100701|2009-11-03 09:30,3,549.25,561,549.25,555.75,42
20100701|2009-11-03 10:00,3,560.5,560.5,555,555,19
20100701|2009-11-03 10:30,3,556.75,556.75,554.75,556.5,30
20100701|2009-11-03 11:00,3,557,560.5,556.25,558,92
20100701|2009-11-03 11:30,3,560,564,560,564,2
20100701|2009-11-03 12:00,3,557.75,558.75,557.25,558.75,5
20100701|2009-11-03 12:30,3,560,560.75,560,560.75,4
20100701|2009-11-03 13:00,3,560.75,562.5,558.5,558.5,10
20100701|2009-11-03 18:00,4,560,560,560,560,2
20100701|2009-11-04 02:30,4,565,565,565,565,1
20100701|2009-11-04 04:00,4,566,567,566,567,3
20100701|2009-11-04 06:00,4,569,569,569,569,2
20100701|2009-11-04 06:30,4,570,570,570,570,3
20100701|2009-11-04 09:30,4,566,570,556,556,126
20100701|2009-11-04 10:00,4,560,560.5,549.25,556.25,49
20100701|2009-11-04 10:30,4,558.25,558.25,556.75,557.25,23
20100701|2009-11-04 11:00,4,557.5,564.5,557.25,563.75,74
20100701|2009-11-04 11:30,4,564,564,561,561,6
20100701|2009-11-04 12:00,4,560.25,563.75,558.5,558.5,20
20100701|2009-11-04 12:30,4,560.75,563.25,560.25,563.25,72
20100701|2009-11-04 13:00,4,562.25,567.25,560.5,566.5,41
20100701|2009-11-04 18:00,5,565,565,565,565,1
20100701|2009-11-05 03:00,5,564.75,564.75,564.75,564.75,5
20100701|2009-11-05 09:30,5,563.75,563.75,557.75,559.75,70
20100701|2009-11-05 10:00,5,557.5,560.5,557.5,560.5,82
20100701|2009-11-05 10:30,5,560,563,558.75,561.5,27
20100701|2009-11-05 11:00,5,559.75,561,557.5,558,44
20100701|2009-11-05 11:30,5,558.5,560,556.5,557,19
20100701|2009-11-05 12:00,5,558.5,560.5,558.25,560.5,44
20100701|2009-11-05 12:30,5,560,560,558,558.75,26
20100701|2009-11-05 13:00,5,559,559,555.5,557.25,91
20100701|2009-11-05 19:00,6,555.5,555.5,555.5,555.5,1
20100701|2009-11-06 05:30,6,557.5,558.25,557.5,558.25,20
20100701|2009-11-06 06:00,6,558.75,558.75,558.75,558.75,14
20100701|2009-11-06 09:30,6,555.75,556.25,551.75,553.5,58
20100701|2009-11-06 10:00,6,553.5,553.5,548.5,548.75,15
20100701|2009-11-06 10:30,6,550.75,551.75,550.75,551.25,57
20100701|2009-11-06 11:00,6,551.25,551.25,546.25,548.5,29
20100701|2009-11-06 11:30,6,548.25,548.5,547.5,547.5,19
20100701|2009-11-06 12:00,6,547.25,547.25,546.75,546.75,4
20100701|2009-11-06 12:30,6,546,547,543.75,543.75,53
20100701|2009-11-06 13:00,6,543.75,544.75,540.75,541.75,85
20100701|2009-11-08 18:00,9,541.25,541.25,541.25,541.25,1
20100701|2009-11-08 19:00,9,546,546,546,546,1
20100701|2009-11-09 09:30,9,548.75,549.25,542.75,545,102
20100701|2009-11-09 10:00,9,546,548.5,546,546,15
20100701|2009-11-09 10:30,9,546,548,545.5,548,30
20100701|2009-11-09 11:00,9,548.25,551,548.25,550,28
20100701|2009-11-09 11:30,9,549.25,552,549,552,57
20100701|2009-11-09 12:00,9,552.25,552.5,547.75,549.75,88
20100701|2009-11-09 12:30,9,550,557,550,556.5,63
20100701|2009-11-09 13:00,9,560,570.25,559.25,568,200
20100701|2009-11-09 18:00,10,560,560,559.5,559.75,3
20100701|2009-11-10 04:00,10,558,558,558,558,1
20100701|2009-11-10 06:00,10,558.75,558.75,558.75,558.75,2
20100701|2009-11-10 06:30,10,560.25,560.75,560.25,560.75,16
20100701|2009-11-10 09:30,10,555,563.25,554,555,859
20100701|2009-11-10 10:00,10,555,555,551.75,552.25,260
20100701|2009-11-10 10:30,10,551.75,554.25,551.75,552,23
20100701|2009-11-10 11:00,10,551.75,552.75,551.75,552.75,15
20100701|2009-11-10 11:30,10,552.5,555.25,551.5,555.25,42
20100701|2009-11-10 12:00,10,558,563.25,558,559,36
20100701|2009-11-10 12:30,10,560.5,569,560.5,569,32
20100701|2009-11-10 13:00,10,569.5,569.5,565,565.75,80
20100701|2009-11-10 18:00,11,562.75,562.75,562.75,562.75,1
20100701|2009-11-10 19:30,11,563.5,563.5,563.5,563.5,1
20100701|2009-11-10 20:00,11,563.5,563.5,563.5,563.5,1
20100701|2009-11-11 04:30,11,570,571.25,570,571.25,11
20100701|2009-11-11 06:00,11,571,571,571,571,1
20100701|2009-11-11 06:30,11,572,572,572,572,7
20100701|2009-11-11 07:00,11,572,572,572,572,3
20100701|2009-11-11 09:30,11,571,581,569.25,573.25,290
20100701|2009-11-11 10:00,11,573.5,575.25,572.5,573.5,188
20100701|2009-11-11 10:30,11,573.5,575.25,571.75,573,133
20100701|2009-11-11 11:00,11,574,576,573,573.25,110
20100701|2009-11-11 11:30,11,574,580,574,578.5,115
20100701|2009-11-11 12:00,11,578.5,583,578.25,581.5,45
20100701|2009-11-11 12:30,11,583.25,583.25,578.75,582.25,107
20100701|2009-11-11 13:00,11,582,584.5,571,571.75,371
20100701|2009-11-11 18:00,12,572,573.25,572,573.25,2
20100701|2009-11-12 01:30,12,575,576,575,576,6
20100701|2009-11-12 05:30,12,571.75,571.75,571.25,571.25,15
20100701|2009-11-12 06:00,12,571.5,571.5,571.5,571.5,11
20100701|2009-11-12 06:30,12,569.5,569.5,569.5,569.5,1
20100701|2009-11-12 07:00,12,569.5,569.5,569.5,569.5,1
20100701|2009-11-12 09:30,12,567,575.25,567,572.25,96
20100701|2009-11-12 10:00,12,573.25,578,570,578,176
20100701|2009-11-12 10:30,12,578,584,578,580.75,31
20100701|2009-11-12 11:00,12,580.5,585,580.25,580.25,25
20100701|2009-11-12 11:30,12,580.75,582.25,579.25,580.5,11
20100701|2009-11-12 12:00,12,579,580,577.25,578.5,17
20100701|2009-11-12 12:30,12,578.25,579.25,575.25,579.25,97
20100701|2009-11-12 13:00,12,579.25,579.5,574,574,153
20100701|2009-11-12 18:00,13,572.75,574,572,574,10
20100701|2009-11-12 19:00,13,573,573,573,573,1
20100701|2009-11-12 20:30,13,573.25,573.25,573.25,573.25,2
20100701|2009-11-13 02:30,13,573.75,574,573.75,574,2
20100701|2009-11-13 03:00,13,575,575,575,575,1
20100701|2009-11-13 03:30,13,574,574,574,574,2
20100701|2009-11-13 05:00,13,574,574,574,574,1
20100701|2009-11-13 06:30,13,574,574,574,574,2
20100701|2009-11-13 09:30,13,574,582.25,573.75,582.25,116
20100701|2009-11-13 10:00,13,582.25,583,581.25,581.75,32
20100701|2009-11-13 10:30,13,582.5,582.5,581.25,581.75,9
20100701|2009-11-13 11:00,13,580.75,582,579.25,582,13
20100701|2009-11-13 11:30,13,581.75,582.5,579.5,580.25,32
20100701|2009-11-13 12:00,13,579.5,579.5,579.25,579.5,72
20100701|2009-11-13 12:30,13,579,579,576.25,579,86
20100701|2009-11-13 13:00,13,579,581.5,578.75,581.25,121
20100701|2009-11-15 18:00,16,581.25,585,581.25,584.75,25
20100701|2009-11-15 19:00,16,585,585,585,585,3
20100701|2009-11-15 19:30,16,585,585.75,585,585.75,3
20100701|2009-11-15 20:30,16,585.75,585.75,585.25,585.25,12
20100701|2009-11-15 21:00,16,584.75,584.75,584.75,584.75,6
20100701|2009-11-15 21:30,16,587,587.25,587,587.25,5
20100701|2009-11-15 22:00,16,587.5,587.5,587.5,587.5,5
20100701|2009-11-16 04:30,16,586.25,586.25,586.25,586.25,4
20100701|2009-11-16 09:30,16,586.25,598.25,586.25,598.25,177
20100701|2009-11-16 10:00,16,595.5,597.5,593.75,594.5,57
20100701|2009-11-16 10:30,16,595,596,594,596,33
20100701|2009-11-16 11:00,16,595.25,598.5,591.5,593.25,104
20100701|2009-11-16 11:30,16,594.75,598,593.75,597.25,88
20100701|2009-11-16 12:00,16,597.75,600.5,596.5,598.25,123
20100701|2009-11-16 12:30,16,598,600.5,597.75,599.5,70
20100701|2009-11-16 13:00,16,599,602,596,602,64
20100701|2009-11-16 18:00,17,599,599.75,599,599.5,27
20100701|2009-11-16 20:30,17,598.25,598.25,598.25,598.25,1
20100701|2009-11-16 21:30,17,599,599,599,599,7
20100701|2009-11-17 01:30,17,597.25,598.75,597.25,598.75,3
20100701|2009-11-17 02:00,17,599,599,599,599,6
20100701|2009-11-17 06:30,17,596.25,596.25,596.25,596.25,3
20100701|2009-11-17 09:30,17,595.5,601.25,595.5,600.75,147
20100701|2009-11-17 10:00,17,600.5,607,599.75,604.5,99
20100701|2009-11-17 10:30,17,604.5,606.5,602.5,605,88
20100701|2009-11-17 11:00,17,605.5,608.75,605,608.25,111
20100701|2009-11-17 11:30,17,608.5,609.75,604,604.75,70
20100701|2009-11-17 12:00,17,602.75,605,600,602.25,50
20100701|2009-11-17 12:30,17,602.5,610,601.5,609,103
20100701|2009-11-17 13:00,17,609,613.25,608.5,613,150
20100701|2009-11-17 18:00,18,608.75,610,608.75,610,20
20100701|2009-11-17 20:30,18,610.5,610.5,610.5,610.5,14
20100701|2009-11-18 02:30,18,610,610,610,610,1
20100701|2009-11-18 05:00,18,611,611,611,611,1
20100701|2009-11-18 05:30,18,612,612,612,612,19
20100701|2009-11-18 06:00,18,612.75,613,612.75,613,8
20100701|2009-11-18 06:30,18,613,613,613,613,7
20100701|2009-11-18 07:00,18,613,614,613,614,19
20100701|2009-11-18 09:30,18,614,618.25,611.5,611.5,308
20100701|2009-11-18 10:00,18,612,614,609.75,611,264
20100701|2009-11-18 10:30,18,611.25,614,610,613.75,68
20100701|2009-11-18 11:00,18,613.5,613.5,610,610.25,37
20100701|2009-11-18 11:30,18,611,611.25,605.5,606.25,109
20100701|2009-11-18 12:00,18,606.5,610,604,608.75,73
20100701|2009-11-18 12:30,18,609,614,608.25,610.75,136
20100701|2009-11-18 13:00,18,611.75,611.75,600.75,600.75,455
20100701|2009-11-18 18:00,19,601,601,599,599,3
20100701|2009-11-18 18:30,19,598.5,599.75,598.5,599.75,16
20100701|2009-11-18 19:30,19,600,600,600,600,1
20100701|2009-11-18 23:00,19,599.5,599.5,599.5,599.5,1
20100701|2009-11-18 23:30,19,599.5,599.5,599.5,599.5,1
20100701|2009-11-19 02:00,19,598,598,598,598,2
20100701|2009-11-19 05:30,19,591.75,591.75,591.75,591.75,1
20100701|2009-11-19 07:00,19,591,591.75,591,591.75,7
20100701|2009-11-19 09:30,19,592.25,600.25,588.5,590.25,137
20100701|2009-11-19 10:00,19,590.25,594,590.25,592.5,42
20100701|2009-11-19 10:30,19,593.75,601.5,592.75,601,101
20100701|2009-11-19 11:00,19,600.75,603,596,602.25,89
20100701|2009-11-19 11:30,19,603.25,606.5,602.5,602.75,74
20100701|2009-11-19 12:00,19,602.25,602.25,596.75,598,68
20100701|2009-11-19 12:30,19,597.5,600.5,597.5,600.25,44
20100701|2009-11-19 13:00,19,599.25,601.75,598.5,598.75,76
20100701|2009-11-19 18:00,20,599,602,599,602,2
20100701|2009-11-19 19:00,20,601.75,601.75,601.75,601.75,1
20100701|2009-11-19 22:00,20,605,606.25,605,606.25,2
20100701|2009-11-19 22:30,20,607.5,608.75,607.5,608.75,6
20100701|2009-11-20 04:00,20,599.75,599.75,599.75,599.75,1
20100701|2009-11-20 05:30,20,596,596,596,596,1
20100701|2009-11-20 09:30,20,596,596.25,592,592.75,194
20100701|2009-11-20 10:00,20,593,595.5,593,594,45
20100701|2009-11-20 10:30,20,593.5,595.5,593.5,594.5,6
20100701|2009-11-20 11:00,20,594.5,595.5,593.25,595.5,47
20100701|2009-11-20 11:30,20,594.5,595,593.25,595,23
20100701|2009-11-20 12:00,20,594.75,596.25,593.5,594.75,41
20100701|2009-11-20 12:30,20,594.25,597.75,594.25,595.75,18
20100701|2009-11-20 13:00,20,595,597.25,595,595.75,16
20100701|2009-11-22 18:00,23,594,596.5,593.5,596.5,15
20100701|2009-11-22 18:30,23,596.75,597,596.75,597,4
20100701|2009-11-22 19:00,23,597,597,596.75,597,5
20100701|2009-11-22 20:00,23,599,599,599,599,1
20100701|2009-11-22 20:30,23,599.75,600,599.75,600,2
20100701|2009-11-22 21:00,23,599.5,599.5,599.5,599.5,1
20100701|2009-11-22 21:30,23,598.5,598.5,598.5,598.5,1
20100701|2009-11-22 22:00,23,598.5,599,598.5,599,13
20100701|2009-11-22 22:30,23,599.5,599.5,599.5,599.5,5
20100701|2009-11-22 23:00,23,599.5,599.5,599.5,599.5,1
20100701|2009-11-23 01:30,23,601.5,602.5,601.5,602.5,2
20100701|2009-11-23 05:00,23,605,605.25,605,605.25,2
20100701|2009-11-23 06:30,23,607,607,607,607,1
20100701|2009-11-23 07:00,23,606.25,606.25,606.25,606.25,2
20100701|2009-11-23 09:30,23,605,613.75,605,610.75,314
20100701|2009-11-23 10:00,23,611,612.25,607.25,607.75,272
20100701|2009-11-23 10:30,23,607.75,608,605.25,605.5,163
20100701|2009-11-23 11:00,23,606.5,606.75,603.5,603.5,145
20100701|2009-11-23 11:30,23,604.25,604.75,601.75,603.5,110
20100701|2009-11-23 12:00,23,604.75,605,598.5,598.5,151
20100701|2009-11-23 12:30,23,594.25,600.5,594.25,596.75,29
20100701|2009-11-23 13:00,23,596,598.25,593.25,593.75,44
20100701|2009-11-23 18:00,24,592,592,592,592,8
20100701|2009-11-23 20:30,24,594,595.25,594,595.25,3
20100701|2009-11-23 22:00,24,593.75,593.75,593.75,593.75,6
20100701|2009-11-24 09:30,24,591.25,592.25,576,576.75,220
20100701|2009-11-24 10:00,24,578.75,578.75,571,573.5,87
20100701|2009-11-24 10:30,24,574,579,573.5,579,111
20100701|2009-11-24 11:00,24,578.25,578.25,574.25,574.5,35
20100701|2009-11-24 11:30,24,574.5,575,573,573.75,16
20100701|2009-11-24 12:00,24,575,576,573.25,574.5,24
20100701|2009-11-24 12:30,24,574.25,574.25,568.75,568.75,44
20100701|2009-11-24 13:00,24,569.75,572.5,568,568,23
20100701|2009-11-24 18:00,25,571,571,571,571,3
20100701|2009-11-25 04:00,25,577.5,577.5,577.5,577.5,1
20100701|2009-11-25 05:30,25,579,580.5,579,580.5,3
20100701|2009-11-25 07:00,25,582,582,582,582,1
20100701|2009-11-25 09:30,25,582.5,582.75,576,576,166
20100701|2009-11-25 10:00,25,577,588.75,576.75,588.75,60
20100701|2009-11-25 10:30,25,588.25,593,588.25,588.5,70
20100701|2009-11-25 11:00,25,588.75,592.5,588.75,590.75,56
20100701|2009-11-25 11:30,25,590.75,592.25,588,588,67
20100701|2009-11-25 12:00,25,587.75,588.5,587.5,587.75,17
20100701|2009-11-25 12:30,25,588,589,588,589,9
20100701|2009-11-25 13:00,25,589.25,591,584,584.25,44
20100701|2009-11-26 18:00,27,582,582,578.75,578.75,6
20100701|2009-11-26 18:30,27,577,577.5,577,577.5,5
20100701|2009-11-26 22:00,27,576.75,576.75,576.75,576.75,3
20100701|2009-11-27 01:30,27,570,571,570,571,9
20100701|2009-11-27 03:30,27,575,575,575,575,1
20100701|2009-11-27 09:30,27,576,583,576,580,50
20100701|2009-11-27 10:00,27,580.5,582.75,580,581,20
20100701|2009-11-27 10:30,27,583.5,584.25,583,583,24
20100701|2009-11-27 11:00,27,585.75,585.75,584.5,584.5,3
20100701|2009-11-27 11:30,27,584.25,585,582,585,51
20100701|2009-11-29 18:00,30,587,588,587,588,2
20100701|2009-11-29 19:00,30,589,591.25,589,591.25,2
20100701|2009-11-30 01:30,30,595,595,595,595,2
20100701|2009-11-30 02:00,30,593.25,593.25,593.25,593.25,1
20100701|2009-11-30 06:00,30,591,591,591,591,2
20100701|2009-11-30 09:30,30,590,596.75,589.5,591.5,406
20100701|2009-11-30 10:00,30,590.5,595.5,589.25,592.75,41
20100701|2009-11-30 10:30,30,590.5,593.5,590.5,592.75,33
20100701|2009-11-30 11:00,30,592.5,594.5,592.25,593.5,41
20100701|2009-11-30 11:30,30,593.5,595,593.25,595,30
20100701|2009-11-30 12:00,30,595,600,594.75,598.25,58
20100701|2009-11-30 12:30,30,597.5,600.25,597,600.25,64
20100701|2009-11-30 13:00,30,600.25,600.5,596.75,597.5,53
20100701|2009-11-30 18:00,1,597,597,597,597,1
20100701|2009-11-30 19:00,1,596.5,596.5,596.5,596.5,4
20100701|2009-11-30 20:00,1,595.75,595.75,595.75,595.75,1
20100701|2009-11-30 21:30,1,596.25,596.25,596.25,596.25,1
20100701|2009-11-30 23:00,1,595.75,595.75,595.75,595.75,1
20100701|2009-12-01 00:30,1,594.75,594.75,594.75,594.75,1
20100701|2009-12-01 01:30,1,596.5,597.5,596.5,597.5,4
20100701|2009-12-01 02:00,1,597.75,598.25,597.75,598.25,5
20100701|2009-12-01 02:30,1,597.75,597.75,596.75,597,8
20100701|2009-12-01 03:30,1,600,600,600,600,6
20100701|2009-12-01 05:30,1,601,601,601,601,1
20100701|2009-12-01 06:00,1,600.25,600.25,600.25,600.25,5
20100701|2009-12-01 09:30,1,599,606.5,599,606,207
20100701|2009-12-01 10:00,1,607.5,609.25,606.5,608.25,84
20100701|2009-12-01 10:30,1,608,608.25,605.5,606,43
20100701|2009-12-01 11:00,1,605.5,605.5,604,604.25,24
20100701|2009-12-01 11:30,1,603.5,605.75,592.75,592.75,79
20100701|2009-12-01 12:00,1,597.5,601,597,601,19
20100701|2009-12-01 12:30,1,600,602.25,599.5,601,50
20100701|2009-12-01 13:00,1,600.75,600.75,592.75,594.75,47
20100701|2009-12-01 18:00,2,593.5,593.5,593,593,7
20100701|2009-12-01 21:00,2,595,595,595,595,1
20100701|2009-12-02 06:00,2,595.25,595.25,595.25,595.25,10
20100701|2009-12-02 09:30,2,596.5,596.5,588,588,120
20100701|2009-12-02 10:00,2,589,590,585,589.75,132
20100701|2009-12-02 10:30,2,589.5,590,585.25,587,78
20100701|2009-12-02 11:00,2,586.75,587.5,585,585.75,51
20100701|2009-12-02 11:30,2,586.25,587.75,586.25,586.5,17
20100701|2009-12-02 12:00,2,587.75,588,586.75,587.5,27
20100701|2009-12-02 12:30,2,586.25,587,584.5,585.5,33
20100701|2009-12-02 13:00,2,586.25,590,585.75,590,71
20100701|2009-12-02 18:00,3,588,589,588,589,4
20100701|2009-12-02 18:30,3,590.75,590.75,590.75,590.75,6
20100701|2009-12-02 20:30,3,591.25,591.25,591.25,591.25,2
20100701|2009-12-03 03:00,3,592,592,592,592,1
20100701|2009-12-03 05:30,3,594.75,594.75,594.75,594.75,1
20100701|2009-12-03 06:30,3,593.25,593.25,593.25,593.25,1
20100701|2009-12-03 09:30,3,590.25,593,583.75,591.75,120
20100701|2009-12-03 10:00,3,591.25,591.5,590.25,591.5,9
20100701|2009-12-03 10:30,3,589.75,589.75,586,586,7
20100701|2009-12-03 11:00,3,583.25,585.5,583.25,585.5,24
20100701|2009-12-03 11:30,3,584.25,586,584.25,586,13
20100701|2009-12-03 12:00,3,586,588.25,585.25,587.5,22
20100701|2009-12-03 12:30,3,587.75,589.25,586.25,586.25,28
20100701|2009-12-03 13:00,3,584,584,583.25,583.25,8
20100701|2009-12-03 18:00,4,582,582,581.5,581.5,6
20100701|2009-12-04 01:00,4,585,585.75,585,585.75,2
20100701|2009-12-04 02:00,4,589,589,589,589,1
20100701|2009-12-04 04:00,4,587.75,587.75,587.75,587.75,1
20100701|2009-12-04 09:30,4,582.5,583,573.25,573.25,61
20100701|2009-12-04 10:00,4,572,573,572,573,12
20100701|2009-12-04 10:30,4,574,574,572.5,572.5,2
20100701|2009-12-04 11:00,4,573.5,573.5,573.5,573.5,1
20100701|2009-12-04 11:30,4,572.75,573,572.25,573,20
20100701|2009-12-04 12:00,4,575,578.25,575,577.25,34
20100701|2009-12-04 12:30,4,572.25,572.25,572,572.25,4
20100701|2009-12-04 13:00,4,572.25,573,571.75,571.75,12
20100701|2009-12-06 19:00,7,572.25,572.25,572.25,572.25,1
20100701|2009-12-06 19:30,7,572.75,572.75,572.75,572.75,1
20100701|2009-12-07 03:00,7,567,567.75,567,567.75,34
20100701|2009-12-07 09:30,7,570.75,573.25,570,570.75,197
20100701|2009-12-07 10:00,7,571,571.75,565.5,565.75,55
20100701|2009-12-07 10:30,7,566.25,566.25,560.75,560.75,27
20100701|2009-12-07 11:00,7,561.5,563,561.5,561.5,21
20100701|2009-12-07 11:30,7,561,567.5,560.5,567.5,16
20100701|2009-12-07 12:00,7,566.25,569,566.25,569,29
20100701|2009-12-07 12:30,7,568,568,564.75,564.75,11
20100701|2009-12-07 13:00,7,566,566.5,561,561,29
20100701|2009-12-07 18:00,8,561.75,561.75,561.75,561.75,1
20100701|2009-12-07 20:00,8,565,565.25,565,565.25,4
20100701|2009-12-08 01:30,8,564.25,564.25,564.25,564.25,1
20100701|2009-12-08 03:00,8,564.25,564.5,564.25,564.5,8
20100701|2009-12-08 05:30,8,566,566,564.5,564.5,15
20100701|2009-12-08 06:00,8,564.5,564.5,564.5,564.5,2
20100701|2009-12-08 06:30,8,562.5,562.5,562,562,13
20100701|2009-12-08 09:30,8,562,562.25,556,556.25,397
20100701|2009-12-08 10:00,8,557.75,558.5,556,557.75,42
20100701|2009-12-08 10:30,8,557,558.25,556.5,556.5,102
20100701|2009-12-08 11:00,8,557,557,557,557,3
20100701|2009-12-08 11:30,8,556.75,556.75,556.75,556.75,1
20100701|2009-12-08 12:00,8,556.5,556.75,555,555,40
20100701|2009-12-08 12:30,8,555.5,556,555,555.5,10
20100701|2009-12-08 13:00,8,555,557,554.25,556,100
20100701|2009-12-08 18:00,9,556,556,556,556,2
20100701|2009-12-08 19:00,9,556,556,556,556,1
20100701|2009-12-09 03:00,9,556.75,556.75,556.75,556.75,2
20100701|2009-12-09 03:30,9,557,557,556.5,556.5,5
20100701|2009-12-09 05:00,9,556.75,557,556.75,557,22
20100701|2009-12-09 05:30,9,556.75,556.75,556.75,556.75,2
20100701|2009-12-09 06:30,9,556.25,556.25,556.25,556.25,3
20100701|2009-12-09 07:00,9,556.25,556.25,556.25,556.25,8
20100701|2009-12-09 09:30,9,556.75,560.5,555.5,560,91
20100701|2009-12-09 10:00,9,560,560.25,559,559,10
20100701|2009-12-09 10:30,9,558.75,558.75,555,556.25,65
20100701|2009-12-09 11:00,9,555.75,555.75,551.5,552,21
20100701|2009-12-09 11:30,9,551.75,551.75,551,551,33
20100701|2009-12-09 12:00,9,551,552.5,550.5,552,101
20100701|2009-12-09 12:30,9,551.75,552,550.5,550.5,8
20100701|2009-12-09 13:00,9,553.5,553.5,551,551,18
20100701|2009-12-09 18:30,10,552.5,552.75,552.5,552.75,5
20100701|2009-12-10 04:00,10,552.75,552.75,552.75,552.75,1
20100701|2009-12-10 04:30,10,552.25,552.25,552.25,552.25,5
20100701|2009-12-10 05:30,10,551,551,551,551,5
20100701|2009-12-10 06:00,10,551,551,551,551,5
20100701|2009-12-10 06:30,10,550.5,551.75,550.5,551.5,30
20100701|2009-12-10 09:30,10,551,556.5,548.75,556.5,67
20100701|2009-12-10 10:00,10,557.5,558,553.5,553.5,35
20100701|2009-12-10 10:30,10,553,554.25,553,554.25,19
20100701|2009-12-10 11:00,10,556.75,558.5,554.75,554.75,11
20100701|2009-12-10 11:30,10,554.75,554.75,553,553,15
20100701|2009-12-10 12:00,10,551.75,551.75,549,549,22
20100701|2009-12-10 12:30,10,549.25,549.5,547.75,548.75,15
20100701|2009-12-10 13:00,10,547,552.5,546.75,552.5,73
20100701|2009-12-10 18:00,11,554,554,554,554,1
20100701|2009-12-10 21:00,11,554.5,554.5,554.5,554.5,1
20100701|2009-12-11 05:30,11,557,557,557,557,5
20100701|2009-12-11 06:00,11,556.5,556.5,556.5,556.5,1
20100701|2009-12-11 06:30,11,556.5,556.5,556.5,556.5,2
20100701|2009-12-11 07:00,11,555.75,555.75,555,555,41
20100701|2009-12-11 09:30,11,554.5,554.5,546,547,135
20100701|2009-12-11 10:00,11,547.25,548.5,547,547,37
20100701|2009-12-11 10:30,11,548.25,549,548.25,548.75,8
20100701|2009-12-11 11:00,11,550.75,553.5,550.5,553,78
20100701|2009-12-11 11:30,11,552.5,557.25,552.5,556.5,70
20100701|2009-12-11 12:00,11,556.25,556.5,554,554.5,38
20100701|2009-12-11 12:30,11,554.5,554.5,553,553,9
20100701|2009-12-11 13:00,11,554.5,556.75,552,552,23
20100701|2009-12-14 09:30,14,549.5,558.25,549.5,556,51
20100701|2009-12-14 10:00,14,557,562.5,556.75,561.75,28
20100701|2009-12-14 10:30,14,562.5,563,558.5,558.5,100
20100701|2009-12-14 11:00,14,558.75,558.75,557,557,5
20100701|2009-12-14 11:30,14,557,557,556,556.25,8
20100701|2009-12-14 12:00,14,550.75,552,550.75,552,9
20100701|2009-12-14 12:30,14,553.75,553.75,553.75,553.75,1
20100701|2009-12-14 13:00,14,555.5,560,555.5,558,67
20100701|2009-12-14 18:00,15,560,560,560,560,10
20100701|2009-12-15 02:00,15,557.5,557.5,557.5,557.5,1
20100701|2009-12-15 02:30,15,556,556,556,556,1
20100701|2009-12-15 03:00,15,556.25,556.25,556.25,556.25,1
20100701|2009-12-15 06:30,15,553.25,553.25,552.25,552.25,2
20100701|2009-12-15 09:30,15,554.75,555,550.75,551.25,216
20100701|2009-12-15 10:00,15,552,555.25,551.25,554,52
20100701|2009-12-15 10:30,15,554.5,554.5,551.75,552.25,172
20100701|2009-12-15 11:00,15,552.5,552.5,552.5,552.5,1
20100701|2009-12-15 11:30,15,553,553.25,552.25,552.25,11
20100701|2009-12-15 12:00,15,552.5,553,552.25,553,9
20100701|2009-12-15 12:30,15,553.5,553.5,552,552,24
20100701|2009-12-15 13:00,15,552.5,553,549,549,122
20100701|2009-12-15 18:00,16,550.75,550.75,550.75,550.75,8
20100701|2009-12-15 18:30,16,550,550,550,550,2
20100701|2009-12-15 20:30,16,550,550,550,550,1
20100701|2009-12-16 03:00,16,549.25,549.25,549.25,549.25,6
20100701|2009-12-16 04:00,16,550.75,550.75,550.75,550.75,15
20100701|2009-12-16 04:30,16,550.75,550.75,550.75,550.75,11
20100701|2009-12-16 05:30,16,552,552,552,552,2
20100701|2009-12-16 06:00,16,552,552,552,552,1
20100701|2009-12-16 06:30,16,552,552,552,552,1
20100701|2009-12-16 09:30,16,553,556.75,551,552.25,146
20100701|2009-12-16 10:00,16,551,551.5,550.25,550.25,32
20100701|2009-12-16 10:30,16,550.25,550.25,550.25,550.25,1
20100701|2009-12-16 11:00,16,550,550,547.75,547.75,66
20100701|2009-12-16 11:30,16,547.75,548.25,547.25,547.5,119
20100701|2009-12-16 12:00,16,547.5,547.75,547.25,547.5,39
20100701|2009-12-16 12:30,16,547.5,548.5,544,544,148
20100701|2009-12-16 13:00,16,544,555.75,544,555.75,35
20100701|2009-12-16 20:30,17,553,553,553,553,1
20100701|2009-12-16 21:30,17,551,551,551,551,1
20100701|2009-12-17 01:30,17,551.25,551.25,551.25,551.25,1
20100701|2009-12-17 07:00,17,545,545,543.75,543.75,8
20100701|2009-12-17 09:30,17,544.75,548,542.75,544,223
20100701|2009-12-17 10:00,17,544.5,544.5,543,543,13
20100701|2009-12-17 10:30,17,543.5,543.5,540.25,540.25,69
20100701|2009-12-17 11:00,17,540,541.25,539.25,541.25,59
20100701|2009-12-17 11:30,17,540,541.25,540,541.25,10
20100701|2009-12-17 12:00,17,540.75,540.75,539,539.25,11
20100701|2009-12-17 12:30,17,538.75,540,533.5,540,169
20100701|2009-12-17 13:00,17,539.25,541,536.25,541,82
20100701|2009-12-17 18:00,18,539.25,539.25,539,539,3
20100701|2009-12-18 02:00,18,542.5,542.5,542.5,542.5,1
20100701|2009-12-18 09:30,18,538.25,541,534.75,536,183
20100701|2009-12-18 10:00,18,535.5,543.75,535.5,542.25,382
20100701|2009-12-18 10:30,18,542.25,547.25,540.5,544.5,421
20100701|2009-12-18 11:00,18,543.75,547.75,543.75,547.75,102
20100701|2009-12-18 11:30,18,546.75,547,545,545.25,29
20100701|2009-12-18 12:00,18,544.5,546.25,544.5,544.5,10
20100701|2009-12-18 12:30,18,544.5,546.5,544.5,545.25,16
20100701|2009-12-18 13:00,18,544.75,548.5,544.75,547.75,12
20100701|2009-12-20 19:00,21,547,547,547,547,1
20100701|2009-12-21 02:30,21,547,547,547,547,2
20100701|2009-12-21 06:30,21,546,546,545.75,546,9
20100701|2009-12-21 09:30,21,548.25,548.25,543.75,545.75,45
20100701|2009-12-21 10:00,21,545.75,546,543.75,544,41
20100701|2009-12-21 10:30,21,543.5,544.5,543.25,544.5,24
20100701|2009-12-21 11:00,21,544.75,544.75,543,543,9
20100701|2009-12-21 11:30,21,544,544.25,543.25,543.25,6
20100701|2009-12-21 12:00,21,541.75,541.75,540.5,540.5,3
20100701|2009-12-21 12:30,21,542.25,542.5,540,540.5,14
20100701|2009-12-21 13:00,21,541.75,541.75,540,540,12
20100701|2009-12-22 09:30,22,540,542.25,535,535.5,104
20100701|2009-12-22 10:00,22,534.75,536.5,534,535.5,63
20100701|2009-12-22 10:30,22,535.25,540.5,535,539.75,23
20100701|2009-12-22 11:00,22,539,541.5,538.75,541.5,8
20100701|2009-12-22 11:30,22,543,543,543,543,1
20100701|2009-12-22 12:30,22,537.5,540.75,537.5,540.25,46
20100701|2009-12-22 13:00,22,539.75,541.5,539.75,541.25,6
20100701|2009-12-23 05:30,23,540.5,540.5,540.5,540.5,5
20100701|2009-12-23 06:00,23,540.25,540.25,540.25,540.25,5
20100701|2009-12-23 06:30,23,540.5,540.5,540.5,540.5,7
20100701|2009-12-23 07:00,23,540.5,540.5,540.5,540.5,3
20100701|2009-12-23 09:30,23,544.25,546.5,541.25,545,51
20100701|2009-12-23 10:00,23,542.75,543.5,542.75,542.75,9
20100701|2009-12-23 10:30,23,542.75,543.75,542.5,543.75,4
20100701|2009-12-23 11:00,23,543,543,543,543,1
20100701|2009-12-23 11:30,23,543.75,544.25,543.5,543.5,12
20100701|2009-12-23 12:00,23,543.75,543.75,543,543.5,37
20100701|2009-12-23 12:30,23,544.25,545,544.25,544.25,13
20100701|2009-12-23 13:00,23,545,547,545,547,6
20100701|2009-12-24 03:30,24,547.5,547.5,547.5,547.5,1
20100701|2009-12-24 09:30,24,544.25,544.75,539.5,542,51
20100701|2009-12-24 10:00,24,540.5,541,540,541,16
20100701|2009-12-24 10:30,24,542,542,541.75,542,14
20100701|2009-12-24 11:00,24,541.75,541.75,541.25,541.5,7
20100701|2009-12-24 11:30,24,542.75,546,542.75,546,24
20100701|2009-12-27 19:30,28,546.5,546.5,546.5,546.5,1
20100701|2009-12-27 21:00,28,547.25,547.25,547.25,547.25,1
20100701|2009-12-27 23:30,28,550,550,550,550,2
20100701|2009-12-28 05:00,28,551,551,551,551,1
20100701|2009-12-28 05:30,28,554.25,554.25,554.25,554.25,1
20100701|2009-12-28 06:00,28,555,555,554.75,554.75,9
20100701|2009-12-28 07:00,28,555.5,555.5,555.5,555.5,1
20100701|2009-12-28 09:30,28,555.25,572,554,567.5,243
20100701|2009-12-28 10:00,28,567,570.5,567,568,70
20100701|2009-12-28 10:30,28,567.75,569,567.5,568.75,26
20100701|2009-12-28 11:00,28,568.5,570.25,568.5,570,26
20100701|2009-12-28 11:30,28,569,570,566.5,566.5,20
20100701|2009-12-28 12:00,28,566.5,567.25,565,565,14
20100701|2009-12-28 12:30,28,566,568.5,566,568.5,22
20100701|2009-12-28 13:00,28,568.25,570.25,568.25,570.25,29
20100701|2009-12-29 05:00,29,563.75,563.75,563.75,563.75,7
20100701|2009-12-29 06:30,29,565.25,565.25,565.25,565.25,9
20100701|2009-12-29 07:00,29,565.25,565.25,565.25,565.25,1
20100701|2009-12-29 09:30,29,570.25,572,564.75,565,164
20100701|2009-12-29 10:00,29,565.5,566.5,561.25,561.25,41
20100701|2009-12-29 10:30,29,560.75,562,560.75,562,5
20100701|2009-12-29 11:00,29,561,564.75,561,564,20
20100701|2009-12-29 11:30,29,563.75,563.75,563.25,563.25,3
20100701|2009-12-29 12:00,29,562.5,562.5,562.25,562.25,3
20100701|2009-12-29 12:30,29,563.5,563.5,562,562,8
20100701|2009-12-29 13:00,29,561.25,563.5,559.75,561,15
20100701|2009-12-29 19:00,30,561,561,561,561,1
20100701|2009-12-29 20:30,30,562,562,562,562,1
20100701|2009-12-30 05:30,30,564.5,564.5,564,564,19
20100701|2009-12-30 06:00,30,564,564,564,564,4
20100701|2009-12-30 09:30,30,559,566.5,559,563.25,105
20100701|2009-12-30 10:00,30,562.5,567.75,562.5,567,66
20100701|2009-12-30 10:30,30,567,569,566.75,567.25,65
20100701|2009-12-30 11:00,30,567.5,568.25,566.75,566.75,20
20100701|2009-12-30 11:30,30,566.5,567.5,566,566,15
20100701|2009-12-30 12:00,30,565.75,565.75,564.25,564.75,15
20100701|2009-12-30 12:30,30,565,565.5,564.5,565.5,27
20100701|2009-12-30 13:00,30,565,565.75,563.75,563.75,29
20100701|2009-12-30 20:30,31,564,564,564,564,1
20100701|2009-12-31 01:00,31,565,565,565,565,2
20100701|2009-12-31 07:00,31,567.75,567.75,567.75,567.75,1
20100701|2009-12-31 09:30,31,567,567,561.5,564.5,46
20100701|2009-12-31 10:00,31,563,563,562.5,562.5,26
20100701|2009-12-31 10:30,31,562,564.5,562,564.5,23
20100701|2009-12-31 11:00,31,564,565,563.75,564,15
20100701|2009-12-31 11:30,31,564,565.25,564,564.25,10
20100701|2009-12-31 12:00,31,564.75,568,564.5,568,3
20100701|2009-12-31 12:30,31,566.25,566.25,564.75,564.75,14
20100701|2009-12-31 13:00,31,564.75,565.5,559,560,76
20100701|2010-01-04 02:30,4,567.5,567.5,567.5,567.5,1
20100701|2010-01-04 03:00,4,570,570,570,570,5
20100701|2010-01-04 03:30,4,573,573.75,573,573.75,2
20100701|2010-01-04 04:00,4,573.25,573.25,573.25,573.25,9
20100701|2010-01-04 04:30,4,573.25,573.25,572.75,572.75,76
20100701|2010-01-04 05:00,4,573,573,573,573,1
20100701|2010-01-04 06:00,4,572.5,573,572.5,573,10
20100701|2010-01-04 06:30,4,573,573,573,573,6
20100701|2010-01-04 07:00,4,573,575,573,575,41
20100701|2010-01-04 09:30,4,573,577,573,576,198
20100701|2010-01-04 10:00,4,576.5,577,574.5,574.5,209
20100701|2010-01-04 10:30,4,576,576,572.5,574.5,42
20100701|2010-01-04 11:00,4,575,576,573.75,573.75,16
20100701|2010-01-04 11:30,4,573.5,573.75,572,573,19
20100701|2010-01-04 12:00,4,573.75,577,573.75,575.75,126
20100701|2010-01-04 12:30,4,576,576.25,571.5,571.5,34
20100701|2010-01-04 13:00,4,572,574.5,572,574.25,82
20100701|2010-01-04 18:00,5,573.75,574.5,573.75,574.5,6
20100701|2010-01-04 21:00,5,576.25,576.25,576.25,576.25,1
20100701|2010-01-04 23:00,5,574.5,574.5,574.5,574.5,3
20100701|2010-01-05 02:30,5,573.75,573.75,573.25,573.25,10
20100701|2010-01-05 04:30,5,574.75,574.75,574.75,574.75,13
20100701|2010-01-05 05:00,5,573.75,573.75,573.75,573.75,2
20100701|2010-01-05 05:30,5,573.75,573.75,573.75,573.75,6
20100701|2010-01-05 09:30,5,575,575,571,572,330
20100701|2010-01-05 10:00,5,572.75,575.25,572.25,575,142
20100701|2010-01-05 10:30,5,575.5,576,574.75,575.25,30
20100701|2010-01-05 11:00,5,575.25,576.25,575.25,576.25,102
20100701|2010-01-05 11:30,5,576.5,576.75,575.75,575.75,18
20100701|2010-01-05 12:00,5,574.5,574.5,572.5,572.5,5
20100701|2010-01-05 12:30,5,572,572,570.25,570.5,52
20100701|2010-01-05 13:00,5,571,571.5,568.75,568.75,13
20100701|2010-01-05 18:00,6,567.75,568.75,567.75,568.75,3
20100701|2010-01-05 20:00,6,570,570,570,570,5
20100701|2010-01-06 06:00,6,571.25,571.25,571.25,571.25,14
20100701|2010-01-06 09:30,6,572.25,572.25,567.75,569.25,143
20100701|2010-01-06 10:00,6,569.25,576,569,575.5,57
20100701|2010-01-06 10:30,6,575,580,574.5,574.5,282
20100701|2010-01-06 11:00,6,575.5,577.25,575.5,577.25,14
20100701|2010-01-06 11:30,6,577.5,580,576.75,576.75,12
20100701|2010-01-06 12:00,6,575.5,578,574.25,578,25
20100701|2010-01-06 12:30,6,579,583,579,582,130
20100701|2010-01-06 13:00,6,582.75,583.5,581.75,583,56
20100701|2010-01-06 18:00,7,582.25,583,582.25,583,7
20100701|2010-01-06 18:30,7,582.5,583.25,582.5,583.25,11
20100701|2010-01-06 21:00,7,578,578,578,578,1
20100701|2010-01-07 04:30,7,577.5,577.5,577.5,577.5,4
20100701|2010-01-07 06:30,7,578.5,578.5,578.5,578.5,5
20100701|2010-01-07 07:00,7,578.25,578.25,577.25,578,3
20100701|2010-01-07 09:30,7,582,582,576,576,55
20100701|2010-01-07 10:00,7,576,578.75,575.5,576.5,37
20100701|2010-01-07 10:30,7,576,576,572.75,573.5,66
20100701|2010-01-07 11:00,7,573.25,574,572.5,574,32
20100701|2010-01-07 11:30,7,574,577.25,573.25,577.25,19
20100701|2010-01-07 12:00,7,578,581,578,580,26
20100701|2010-01-07 12:30,7,579.5,581.25,578.5,578.5,22
20100701|2010-01-07 13:00,7,577.75,578.25,572.5,572.5,35
20100701|2010-01-07 18:00,8,572.75,573,571,571,4
20100701|2010-01-07 20:30,8,571,571,564,564,10
20100701|2010-01-08 04:30,8,572.25,572.25,572,572.25,16
20100701|2010-01-08 05:30,8,572.25,572.25,572.25,572.25,4
20100701|2010-01-08 06:00,8,573,573,573,573,7
20100701|2010-01-08 06:30,8,573,573,573,573,29
20100701|2010-01-08 09:30,8,570.75,575,570.75,573.25,164
20100701|2010-01-08 10:00,8,574,576,573.75,574.75,43
20100701|2010-01-08 10:30,8,574,576.75,573,576.75,50
20100701|2010-01-08 11:00,8,576,577,575.25,576,114
20100701|2010-01-08 11:30,8,577.5,577.75,577,577.25,20
20100701|2010-01-08 12:00,8,576.5,578.25,576.5,578.25,17
20100701|2010-01-08 12:30,8,580,583.75,580,581,45
20100701|2010-01-08 13:00,8,580.25,585,580.25,584.25,123
20100701|2010-01-10 18:00,11,582,586,581.75,586,47
20100701|2010-01-10 19:30,11,587,587.5,587,587.5,6
20100701|2010-01-11 03:30,11,586,586,586,586,1
20100701|2010-01-11 04:00,11,586.25,586.25,586.25,586.25,1
20100701|2010-01-11 05:00,11,587,587,587,587,2
20100701|2010-01-11 06:00,11,586.5,586.75,586.5,586.75,4
20100701|2010-01-11 07:00,11,587.25,587.25,587.25,587.25,8
20100701|2010-01-11 09:30,11,585.75,587,583.75,584,153
20100701|2010-01-11 10:00,11,582.5,583.25,579.25,580.25,33
20100701|2010-01-11 10:30,11,580.75,582.25,580.25,580.25,114
20100701|2010-01-11 11:00,11,582.5,586,582.5,586,43
20100701|2010-01-11 11:30,11,585.5,588,585.5,586.25,23
20100701|2010-01-11 12:00,11,586.5,586.5,584,584,26
20100701|2010-01-11 12:30,11,585,589,584.5,587.75,203
20100701|2010-01-11 13:00,11,588,588.5,584.75,588.5,56
20100701|2010-01-11 18:00,12,585,585,585,585,8
20100701|2010-01-11 19:00,12,585,585,585,585,1
20100701|2010-01-11 21:00,12,583.25,583.25,583.25,583.25,3
20100701|2010-01-12 03:00,12,582.75,582.75,582.75,582.75,1
20100701|2010-01-12 06:00,12,582,582,582,582,8
20100701|2010-01-12 06:30,12,581.25,581.25,581.25,581.25,13
20100701|2010-01-12 07:00,12,580.75,581,580.75,580.75,15
20100701|2010-01-12 09:30,12,577.25,578.5,548.5,556.75,899
20100701|2010-01-12 10:00,12,557,559.5,555.75,559,337
20100701|2010-01-12 10:30,12,558.25,558.25,556,556,38
20100701|2010-01-12 11:00,12,556,556.5,553.75,554,155
20100701|2010-01-12 11:30,12,553.5,554,542,542,173
20100701|2010-01-12 12:00,12,543,543.75,542,543,46
20100701|2010-01-12 12:30,12,543.25,548.5,543.25,547,124
20100701|2010-01-12 13:00,12,548.5,559.5,548.5,559.5,375
20100701|2010-01-12 18:00,13,555.25,556.5,555.25,556.5,13
20100701|2010-01-12 20:00,13,556.25,556.25,556,556,3
20100701|2010-01-12 21:00,13,554.75,554.75,554.75,554.75,1
20100701|2010-01-12 22:30,13,554.5,554.5,554.5,554.5,7
20100701|2010-01-12 23:00,13,555.5,555.5,555.5,555.5,1
20100701|2010-01-13 01:00,13,555.5,555.5,555.5,555.5,4
20100701|2010-01-13 01:30,13,554.75,554.75,554.5,554.5,4
20100701|2010-01-13 02:30,13,553,553,553,553,1
20100701|2010-01-13 06:30,13,553.25,553.25,553,553,4
20100701|2010-01-13 07:00,13,553,553,552.75,552.75,10
20100701|2010-01-13 09:30,13,553.75,553.75,545,550,199
20100701|2010-01-13 10:00,13,550.5,553,548.5,552,89
20100701|2010-01-13 10:30,13,552,554.5,551,551.5,240
20100701|2010-01-13 11:00,13,552.75,554.5,552.75,554,15
20100701|2010-01-13 11:30,13,554,556.25,554,555.5,15
20100701|2010-01-13 12:00,13,556.25,556.25,552,552,11
20100701|2010-01-13 12:30,13,550,552,550,552,40
20100701|2010-01-13 13:00,13,556.5,560.25,556.25,558.25,56
20100701|2010-01-13 18:00,14,559.5,560,558.5,558.5,15
20100701|2010-01-13 18:30,14,556.25,556.25,556.25,556.25,5
20100701|2010-01-13 19:30,14,556.25,557.5,556.25,557.5,3
20100701|2010-01-13 20:30,14,555,555,555,555,5
20100701|2010-01-13 21:30,14,553.75,553.75,553.75,553.75,1
20100701|2010-01-14 04:30,14,557.5,557.5,557.5,557.5,5
20100701|2010-01-14 06:30,14,556.5,557,556.5,557,2
20100701|2010-01-14 09:30,14,557,557,551.25,552,233
20100701|2010-01-14 10:00,14,552,553.5,551,553.5,71
20100701|2010-01-14 10:30,14,552,552,551,551,16
20100701|2010-01-14 11:00,14,551,551,549.25,549.25,16
20100701|2010-01-14 11:30,14,549.75,550.25,548.5,549.5,69
20100701|2010-01-14 12:00,14,549.5,552.25,549.5,552.25,15
20100701|2010-01-14 12:30,14,551.5,553.5,551.25,552.5,19
20100701|2010-01-14 13:00,14,553,555,549.75,549.75,73
20100701|2010-01-14 18:00,15,550.25,550.25,550.25,550.25,1
20100701|2010-01-14 18:30,15,549,549,549,549,2
20100701|2010-01-14 19:00,15,548.5,548.5,548,548,2
20100701|2010-01-14 22:00,15,546.75,546.75,546.75,546.75,1
20100701|2010-01-14 22:30,15,547.75,547.75,547.75,547.75,1
20100701|2010-01-14 23:30,15,547,547,547,547,1
20100701|2010-01-15 02:30,15,547,547,547,547,5
20100701|2010-01-15 03:00,15,547.25,547.25,547.25,547.25,2
20100701|2010-01-15 03:30,15,547.25,547.25,547.25,547.25,2
20100701|2010-01-15 05:00,15,546.75,546.75,546,546,26
20100701|2010-01-15 06:30,15,546,546.75,546,546.75,34
20100701|2010-01-15 07:00,15,546.75,547,546.75,547,21
20100701|2010-01-15 09:30,15,545,546.5,543.25,544,184
20100701|2010-01-15 10:00,15,544.75,545,541,541.5,114
20100701|2010-01-15 10:30,15,540.5,541.75,537.5,537.75,56
20100701|2010-01-15 11:00,15,538,538.5,537.25,537.75,119
20100701|2010-01-15 11:30,15,538.25,539,537.75,538,81
20100701|2010-01-15 12:00,15,538.75,539,538,538,4
20100701|2010-01-15 12:30,15,538,539.25,537.5,539,22
20100701|2010-01-15 13:00,15,539.25,540.75,535.5,535.75,103
20100701|2010-01-18 18:00,19,535.5,538,535.5,538,52
20100701|2010-01-19 02:00,19,537.75,539.25,537.75,539.25,7
20100701|2010-01-19 03:30,19,535,535,534.25,534.25,45
20100701|2010-01-19 04:00,19,533.5,533.5,533.5,533.5,120
20100701|2010-01-19 06:00,19,530,530,530,530,14
20100701|2010-01-19 06:30,19,528.75,528.75,528,528,11
20100701|2010-01-19 07:00,19,528.25,528.25,527.5,527.5,15
20100701|2010-01-19 09:30,19,527,528.5,522.5,528,367
20100701|2010-01-19 10:00,19,527.5,530,527.5,528.25,65
20100701|2010-01-19 10:30,19,528.25,529,528,528,22
20100701|2010-01-19 11:00,19,528.75,528.75,527.75,528,22
20100701|2010-01-19 11:30,19,527.75,529.5,527,529.5,29
20100701|2010-01-19 12:00,19,529.5,530.5,528.75,529,65
20100701|2010-01-19 12:30,19,530,530,528.5,528.75,32
20100701|2010-01-19 13:00,19,529,530,528,528,14
20100701|2010-01-19 18:00,20,528.75,528.75,528.75,528.75,2
20100701|2010-01-20 01:30,20,525,525,524,524,72
20100701|2010-01-20 05:30,20,522.5,522.5,522,522,8
20100701|2010-01-20 06:30,20,522,522.75,522,522,51
20100701|2010-01-20 07:00,20,521.5,521.5,521.5,521.5,2
20100701|2010-01-20 09:30,20,523,523,516,517.75,629
20100701|2010-01-20 10:00,20,518.25,519.75,517.75,519.5,93
20100701|2010-01-20 10:30,20,519.75,520.75,518.75,518.75,166
20100701|2010-01-20 11:00,20,519.5,519.5,518.75,519,68
20100701|2010-01-20 11:30,20,519.5,521.75,519.5,520.75,92
20100701|2010-01-20 12:00,20,520.75,524.5,520.5,523.75,228
20100701|2010-01-20 12:30,20,522.75,523.5,521.75,522.25,74
20100701|2010-01-20 13:00,20,523.5,528,522.5,528,266
20100701|2010-01-20 18:00,21,527.5,528,527.5,528,4
20100701|2010-01-20 19:30,21,526.5,526.5,526.5,526.5,1
20100701|2010-01-21 09:30,21,521.5,528,521.5,525.25,322
20100701|2010-01-21 10:00,21,525.25,525.5,522.5,523.25,393
20100701|2010-01-21 10:30,21,523.75,527.25,523,527,99
20100701|2010-01-21 11:00,21,528,528.5,526.75,526.75,26
20100701|2010-01-21 11:30,21,526,526,524.5,524.75,7
20100701|2010-01-21 12:00,21,523.5,525.25,523.5,525,9
20100701|2010-01-21 12:30,21,525,526.25,524.5,526.25,69
20100701|2010-01-21 13:00,21,526,528,524.5,527.75,47
20100701|2010-01-21 18:00,22,525,525,525,525,1
20100701|2010-01-21 18:30,22,525,525,525,525,1
20100701|2010-01-21 20:00,22,522.25,522.25,522.25,522.25,1
20100701|2010-01-21 21:00,22,522,522,520.75,520.75,2
20100701|2010-01-21 22:00,22,520,520,520,520,1
20100701|2010-01-22 00:00,22,520.75,520.75,520.75,520.75,1
20100701|2010-01-22 00:30,22,520.75,520.75,520.75,520.75,3
20100701|2010-01-22 06:00,22,523.25,523.25,523.25,523.25,3
20100701|2010-01-22 06:30,22,522.75,522.75,522.75,522.75,2
20100701|2010-01-22 07:00,22,522.25,522.25,522,522,9
20100701|2010-01-22 09:30,22,522,529.25,518,527.5,152
20100701|2010-01-22 10:00,22,528.25,528.25,526.25,526.75,16
20100701|2010-01-22 10:30,22,528,528.75,525,525.25,169
20100701|2010-01-22 11:00,22,526.25,526.5,525.5,525.75,10
20100701|2010-01-22 11:30,22,526,528,526,528,16
20100701|2010-01-22 12:00,22,527.25,528,527,528,12
20100701|2010-01-22 12:30,22,526.75,528,526.5,526.5,23
20100701|2010-01-22 13:00,22,524.5,526.5,524,525.5,25
20100701|2010-01-24 18:00,25,527.25,527.25,527.25,527.25,7
20100701|2010-01-24 19:00,25,525.25,525.25,525,525,4
20100701|2010-01-24 20:30,25,528,528,528,528,7
20100701|2010-01-25 05:00,25,527.25,527.5,527.25,527.5,16
20100701|2010-01-25 06:00,25,527.75,527.75,527.75,527.75,10
20100701|2010-01-25 09:30,25,527.25,529.75,522.75,529,142
20100701|2010-01-25 10:00,25,529.25,529.5,526,526.75,74
20100701|2010-01-25 10:30,25,526.25,529.75,525.5,529.75,141
20100701|2010-01-25 11:00,25,529.25,530.75,529,529,89
20100701|2010-01-25 11:30,25,529.25,530,529,530,7
20100701|2010-01-25 12:00,25,529.5,530,528.75,528.75,24
20100701|2010-01-25 12:30,25,528.25,529,527,528,74
20100701|2010-01-25 13:00,25,527.5,527.5,524.25,524.25,107
20100701|2010-01-25 18:00,26,524.5,524.75,524.5,524.75,5
20100701|2010-01-26 03:00,26,522.5,522.5,522.5,522.5,6
20100701|2010-01-26 06:30,26,521.5,521.5,521.5,521.5,1
20100701|2010-01-26 07:00,26,521.5,521.5,521.5,521.5,7
20100701|2010-01-26 09:30,26,521.25,525.5,520.75,525.5,155
20100701|2010-01-26 10:00,26,526.25,526.25,521.25,521.75,131
20100701|2010-01-26 10:30,26,521.5,522,521,521,4
20100701|2010-01-26 11:00,26,521.75,522,520.75,521.75,7
20100701|2010-01-26 11:30,26,522,522.25,520.75,521.5,19
20100701|2010-01-26 12:00,26,522,522,521.5,521.5,6
20100701|2010-01-26 12:30,26,522,522.75,521.5,522.75,17
20100701|2010-01-26 13:00,26,524,524,522.5,522.5,5
20100701|2010-01-26 18:30,27,521.75,521.75,521.75,521.75,1
20100701|2010-01-26 20:00,27,522,522,522,522,1
20100701|2010-01-26 21:30,27,523.25,523.25,523.25,523.25,1
20100701|2010-01-27 02:30,27,522.75,522.75,522.75,522.75,1
20100701|2010-01-27 03:00,27,521.75,521.75,521.75,521.75,1
20100701|2010-01-27 06:00,27,523.5,523.5,523.25,523.25,4
20100701|2010-01-27 07:00,27,523.25,523.25,523.25,523.25,4
20100701|2010-01-27 09:30,27,523,523,517.25,518,337
20100701|2010-01-27 10:00,27,517.5,519.75,517.5,519,125
20100701|2010-01-27 10:30,27,519.25,520,518.75,519,106
20100701|2010-01-27 11:00,27,519,519.25,517.5,517.5,147
20100701|2010-01-27 11:30,27,518,519,517.25,517.25,56
20100701|2010-01-27 12:00,27,517.75,518.75,516.5,516.5,42
20100701|2010-01-27 12:30,27,516,516.75,514.75,516.5,82
20100701|2010-01-27 13:00,27,516.75,516.75,514,515.5,46
20100701|2010-01-28 09:30,28,516.25,518.5,515.5,516.25,204
20100701|2010-01-28 10:00,28,516.5,517.75,516.25,517.75,11
20100701|2010-01-28 10:30,28,517.5,518.75,517.25,517.5,28
20100701|2010-01-28 11:00,28,518.25,518.25,516,516,26
20100701|2010-01-28 11:30,28,515.75,515.75,513.5,515,34
20100701|2010-01-28 12:00,28,515.5,517.25,514.75,517.25,9
20100701|2010-01-28 12:30,28,517,517.5,515.75,517,164
20100701|2010-01-28 13:00,28,516.5,520,516.5,517.75,396
20100701|2010-01-28 22:30,29,518,518,518,518,2
20100701|2010-01-29 05:00,29,517,517,517,517,1
20100701|2010-01-29 07:00,29,515.5,515.5,515.5,515.5,2
20100701|2010-01-29 09:30,29,516.25,518.75,515.75,518.75,181
20100701|2010-01-29 10:00,29,518.25,518.25,513.5,513.5,92
20100701|2010-01-29 10:30,29,513.75,513.75,512,512,153
20100701|2010-01-29 11:00,29,511.5,512.5,510.5,512.5,102
20100701|2010-01-29 11:30,29,512.5,513.25,512,512.5,217
20100701|2010-01-29 12:00,29,513,513.25,512.25,512.5,42
20100701|2010-01-29 12:30,29,511,511,509,509.25,34
20100701|2010-01-29 13:00,29,509.75,511.75,508.25,508.25,325
20100701|2010-01-31 19:00,1,511.5,511.5,511.5,511.5,1
20100701|2010-01-31 19:30,1,511,511,510.25,510.25,12
20100701|2010-01-31 20:30,1,510.25,510.25,510.25,510.25,2
20100701|2010-01-31 21:00,1,510.25,510.25,510.25,510.25,1
20100701|2010-02-01 01:30,1,509,509,509,509,8
20100701|2010-02-01 05:30,1,510.25,510.25,510.25,510.25,63
20100701|2010-02-01 06:00,1,510.25,510.75,510.25,510.75,5
20100701|2010-02-01 07:00,1,510.75,510.75,510.75,510.75,4
20100701|2010-02-01 09:30,1,508.75,516.25,505,515,381
20100701|2010-02-01 10:00,1,514.75,515.75,514.5,514.75,152
20100701|2010-02-01 10:30,1,514.5,516,514.5,514.5,34
20100701|2010-02-01 11:00,1,514,514,511,512.5,17
20100701|2010-02-01 11:30,1,511,511.25,510.75,511,19
20100701|2010-02-01 12:00,1,511.25,513,511.25,513,13
20100701|2010-02-01 12:30,1,513.25,513.5,511.75,513,9
20100701|2010-02-01 13:00,1,512.5,512.5,510,510.5,9
20100701|2010-02-02 03:30,2,514,514,514,514,1
20100701|2010-02-02 04:00,2,515.5,515.5,515.5,515.5,5
20100701|2010-02-02 04:30,2,517.5,517.5,517.5,517.5,5
20100701|2010-02-02 06:00,2,519.5,519.5,519.25,519.25,3
20100701|2010-02-02 07:00,2,518.25,518.25,518.25,518.25,6
20100701|2010-02-02 09:30,2,515,518.75,513.25,517.75,145
20100701|2010-02-02 10:00,2,517.25,520.5,516.5,520,65
20100701|2010-02-02 10:30,2,520,523.25,520,523,126
20100701|2010-02-02 11:00,2,522.75,524,522,524,59
20100701|2010-02-02 11:30,2,524,524,520.75,521.25,40
20100701|2010-02-02 12:00,2,521,522,520.5,522,18
20100701|2010-02-02 12:30,2,522.75,525.5,522.75,525.25,15
20100701|2010-02-02 13:00,2,525.5,525.5,521,521.75,93
20100701|2010-02-02 18:00,3,522,523,522,523,2
20100701|2010-02-02 18:30,3,523.75,523.75,523.75,523.75,2
20100701|2010-02-02 19:00,3,524.5,524.5,524.25,524.25,13
20100701|2010-02-02 19:30,3,524.25,524.25,524.25,524.25,2
20100701|2010-02-02 20:30,3,522.5,522.5,522.5,522.5,10
20100701|2010-02-02 23:00,3,523.5,523.5,523.5,523.5,2
20100701|2010-02-03 03:00,3,526,526.5,526,526.5,3
20100701|2010-02-03 05:00,3,526.5,526.5,526.25,526.25,17
20100701|2010-02-03 05:30,3,525.5,525.5,525.5,525.5,1
20100701|2010-02-03 06:30,3,523,523,522.75,522.75,21
20100701|2010-02-03 07:00,3,521.5,521.5,520.75,520.75,2
20100701|2010-02-03 09:30,3,520,524.5,511.75,514,396
20100701|2010-02-03 10:00,3,513.25,514.5,512.5,512.75,54
20100701|2010-02-03 10:30,3,513.5,513.5,509.5,509.5,153
20100701|2010-02-03 11:00,3,510.5,510.75,509.5,509.5,67
20100701|2010-02-03 11:30,3,510,511,509.25,510,44
20100701|2010-02-03 12:00,3,510.25,511.75,509.75,510,37
20100701|2010-02-03 12:30,3,510.5,510.5,507.75,508.25,170
20100701|2010-02-03 13:00,3,507.5,508,506,507.25,296
20100701|2010-02-03 18:00,4,507,510.25,507,510,5
20100701|2010-02-03 20:00,4,509,509,509,509,3
20100701|2010-02-03 20:30,4,509,509,509,509,2
20100701|2010-02-03 21:30,4,510.5,510.5,510.5,510.5,1
20100701|2010-02-03 23:00,4,511.5,511.5,511.5,511.5,3
20100701|2010-02-04 02:30,4,511.5,511.5,511.5,511.5,5
20100701|2010-02-04 04:00,4,511.5,511.5,511.5,511.5,7
20100701|2010-02-04 04:30,4,511.5,511.5,511.5,511.5,2
20100701|2010-02-04 05:00,4,510.75,511,510.75,511,15
20100701|2010-02-04 05:30,4,510.25,510.5,510.25,510.5,31
20100701|2010-02-04 06:00,4,510.5,510.5,510.25,510.25,14
20100701|2010-02-04 06:30,4,510.25,510.25,509.75,509.75,2
20100701|2010-02-04 07:00,4,509.75,509.75,509.5,509.5,46
20100701|2010-02-04 09:30,4,505,508,503.75,508,933
20100701|2010-02-04 10:00,4,508.25,511.25,508,509,62
20100701|2010-02-04 10:30,4,509.75,511.25,509.5,511.25,4
20100701|2010-02-04 11:00,4,511.5,515.5,511.5,512.5,38
20100701|2010-02-04 11:30,4,511.5,511.5,510.75,510.75,5
20100701|2010-02-04 12:00,4,511,511.25,510.25,510.25,23
20100701|2010-02-04 12:30,4,510.75,511.25,509,509.25,32
20100701|2010-02-04 13:00,4,511.5,512.5,511.5,512,11
20100701|2010-02-04 18:00,5,511,511,511,511,1
20100701|2010-02-04 19:00,5,510.75,510.75,510.25,510.25,3
20100701|2010-02-04 20:00,5,511,511,511,511,1
20100701|2010-02-04 20:30,5,511.25,511.25,511.25,511.25,1
20100701|2010-02-04 21:30,5,510.75,510.75,510.25,510.25,7
20100701|2010-02-05 01:30,5,510,510,510,510,1
20100701|2010-02-05 02:00,5,509.75,509.75,509.75,509.75,1
20100701|2010-02-05 03:00,5,509.5,509.5,509.5,509.5,1
20100701|2010-02-05 03:30,5,509.5,509.5,509.5,509.5,1
20100701|2010-02-05 04:00,5,509.25,509.25,509.25,509.25,1
20100701|2010-02-05 05:30,5,509.5,510,509.5,509.75,26
20100701|2010-02-05 06:00,5,509.75,509.75,509.25,509.25,26
20100701|2010-02-05 06:30,5,509.25,509.25,508.75,508.75,13
20100701|2010-02-05 07:00,5,508.5,508.5,508.25,508.5,13
20100701|2010-02-05 09:30,5,507.75,511.5,507.75,510.75,330
20100701|2010-02-05 10:00,5,510.5,510.5,508.5,508.5,52
20100701|2010-02-05 10:30,5,507,507.75,505.75,507.25,195
20100701|2010-02-05 11:00,5,507.75,509,507.75,508,88
20100701|2010-02-05 11:30,5,507.75,507.75,506.25,506.25,122
20100701|2010-02-05 12:00,5,506.25,506.5,505.75,505.75,33
20100701|2010-02-05 12:30,5,505.75,505.75,504,505.5,159
20100701|2010-02-05 13:00,5,505.5,510,505.5,508.5,151
20100701|2010-02-07 18:00,8,512.75,512.75,512.75,512.75,4
20100701|2010-02-07 19:30,8,514.5,515,514.5,515,6
20100701|2010-02-08 04:00,8,512.5,512.5,512.5,512.5,1
20100701|2010-02-08 04:30,8,511,511,511,511,7
20100701|2010-02-08 06:00,8,512,512,512,512,1
20100701|2010-02-08 06:30,8,511.5,511.5,511.25,511.25,3
20100701|2010-02-08 07:00,8,511.5,511.75,511.25,511.25,12
20100701|2010-02-08 09:30,8,512,519.5,511.5,518.5,729
20100701|2010-02-08 10:00,8,519,519.25,517.25,518.75,128
20100701|2010-02-08 10:30,8,518.75,520,518.5,519.5,193
20100701|2010-02-08 11:00,8,519.5,519.5,516.5,516.5,107
20100701|2010-02-08 11:30,8,515.5,517.5,515.25,515.25,31
20100701|2010-02-08 12:00,8,514.75,517.5,514.5,517.5,97
20100701|2010-02-08 12:30,8,517.5,518.25,517.5,517.5,236
20100701|2010-02-08 13:00,8,517.5,520,517.25,520,350
20100701|2010-02-08 18:00,9,519.25,519.25,519.25,519.25,2
20100701|2010-02-09 06:30,9,519.5,519.75,517.5,519.75,5
20100701|2010-02-09 07:00,9,519,519,519,519,1
20100701|2010-02-09 09:30,9,521.75,525,512,514.75,475
20100701|2010-02-09 10:00,9,514.75,514.75,511,511.5,34
20100701|2010-02-09 10:30,9,513,516.5,513,515.25,20
20100701|2010-02-09 11:00,9,515.25,516,512.5,512.5,44
20100701|2010-02-09 11:30,9,513,513.75,512,512,102
20100701|2010-02-09 12:00,9,513,514.25,512.5,514.25,5
20100701|2010-02-09 12:30,9,514.25,515.5,513.75,515.25,30
20100701|2010-02-09 13:00,9,515.25,516.5,513.25,513.75,222
20100701|2010-02-09 18:30,10,515,515.25,515,515.25,6
20100701|2010-02-09 19:00,10,515.5,515.5,515.5,515.5,2
20100701|2010-02-09 19:30,10,515.75,516.5,515.75,516.5,8
20100701|2010-02-09 23:00,10,515.75,515.75,515.75,515.75,2
20100701|2010-02-10 01:30,10,515.5,515.5,515.5,515.5,1
20100701|2010-02-10 02:00,10,515.5,515.5,515.25,515.25,2
20100701|2010-02-10 02:30,10,515.25,515.25,515.25,515.25,1
20100701|2010-02-10 04:30,10,516,516.25,516,516,5
20100701|2010-02-10 05:00,10,516,517,516,517,22
20100701|2010-02-10 06:30,10,516.25,516.25,516.25,516.25,1
20100701|2010-02-10 07:00,10,516.25,516.25,516.25,516.25,3
20100701|2010-02-10 09:30,10,515,519.75,512.5,516.5,210
20100701|2010-02-10 10:00,10,516.5,518,516.5,518,68
20100701|2010-02-10 10:30,10,517.25,521.75,517.25,520.5,72
20100701|2010-02-10 11:00,10,521.75,523,519.25,523,220
20100701|2010-02-10 11:30,10,524,535,524,527.25,198
20100701|2010-02-10 12:00,10,526.5,527.75,525.25,525.5,43
20100701|2010-02-10 12:30,10,525.5,527.25,525,527,46
20100701|2010-02-10 13:00,10,526.75,528.5,524.75,528.5,41
20100701|2010-02-10 18:00,11,527,528,527,527.75,9
20100701|2010-02-10 18:30,11,527.75,528.5,527.75,528.5,2
20100701|2010-02-10 19:00,11,529,529,529,529,2
20100701|2010-02-10 20:00,11,530,530.5,530,530.5,20
20100701|2010-02-11 00:00,11,528.25,528.25,528.25,528.25,1
20100701|2010-02-11 00:30,11,527.75,527.75,527.5,527.5,4
20100701|2010-02-11 04:30,11,525.5,525.5,525.25,525.5,5
20100701|2010-02-11 07:00,11,526,526,526,526,1
20100701|2010-02-11 09:30,11,525.75,533.25,520,522.5,110
20100701|2010-02-11 10:00,11,522.75,522.75,520.5,521.75,40
20100701|2010-02-11 10:30,11,521.75,525,521.75,523.75,67
20100701|2010-02-11 11:00,11,524,525.25,522.5,522.5,80
20100701|2010-02-11 11:30,11,522.25,523.25,522,523.25,16
20100701|2010-02-11 12:00,11,523.5,524.5,523.5,524.5,19
20100701|2010-02-11 12:30,11,524.5,527,523.5,526.75,27
20100701|2010-02-11 13:00,11,526.75,531.75,523,523,92
20100701|2010-02-11 18:00,12,524,525,524,525,6
20100701|2010-02-12 04:00,12,520,520,515,516,18
20100701|2010-02-12 04:30,12,516,516,516,516,5
20100701|2010-02-12 05:00,12,515.25,515.25,515.25,515.25,8
20100701|2010-02-12 05:30,12,514.75,514.75,514.75,514.75,1
20100701|2010-02-12 06:00,12,516.75,516.75,516.75,516.75,1
20100701|2010-02-12 09:30,12,516.75,516.75,513.5,515,54
20100701|2010-02-12 10:00,12,514.25,516.75,514,516,42
20100701|2010-02-12 10:30,12,516.25,517.75,516.25,516.25,98
20100701|2010-02-12 11:00,12,517,518.75,517,518.75,9
20100701|2010-02-12 11:30,12,518.75,518.75,516.5,517,20
20100701|2010-02-12 12:00,12,517.25,518,516,516.25,35
20100701|2010-02-12 12:30,12,516.5,517,516,516.25,31
20100701|2010-02-12 13:00,12,516,518.25,516,516.5,162
20100701|2010-02-15 18:00,16,518.5,524.5,518.5,524.5,37
20100701|2010-02-15 18:30,16,523.75,523.75,523.75,523.75,1
20100701|2010-02-15 20:00,16,524,524,523.75,523.75,2
20100701|2010-02-15 22:00,16,523.5,523.5,523.5,523.5,5
20100701|2010-02-16 00:30,16,525,525,525,525,1
20100701|2010-02-16 02:00,16,525.75,525.75,525.75,525.75,1
20100701|2010-02-16 05:00,16,525,525,525,525,3
20100701|2010-02-16 06:00,16,524.5,524.5,524.5,524.5,4
20100701|2010-02-16 06:30,16,524.5,524.5,524.5,524.5,1
20100701|2010-02-16 09:30,16,526,537,522.25,533.75,274
20100701|2010-02-16 10:00,16,534.5,535.75,533.75,534.5,80
20100701|2010-02-16 10:30,16,534.5,535.25,534.25,535.25,33
20100701|2010-02-16 11:00,16,534.5,537,534.25,536.75,122
20100701|2010-02-16 11:30,16,536.75,538.5,535.75,535.75,116
20100701|2010-02-16 12:00,16,535.25,535.5,534.25,534.75,133
20100701|2010-02-16 12:30,16,534.75,535.75,534.25,535.25,49
20100701|2010-02-16 13:00,16,534.25,535,533.75,533.75,35
20100701|2010-02-16 18:00,17,533,533,532.75,532.75,2
20100701|2010-02-16 20:00,17,533,533,533,533,1
20100701|2010-02-17 04:00,17,531.5,531.5,531.5,531.5,1
20100701|2010-02-17 07:00,17,531.75,531.75,531.75,531.75,6
20100701|2010-02-17 09:30,17,531,531.5,526,526.75,144
20100701|2010-02-17 10:00,17,527.25,528.5,527,527.75,21
20100701|2010-02-17 10:30,17,527,527,526.5,526.5,8
20100701|2010-02-17 11:00,17,527.5,528.75,527.5,528,42
20100701|2010-02-17 11:30,17,527.5,527.75,527.25,527.5,8
20100701|2010-02-17 12:00,17,527.5,527.75,527,527,70
20100701|2010-02-17 12:30,17,526.5,526.5,523,523.75,68
20100701|2010-02-17 13:00,17,523.75,525,521.75,523.5,191
20100701|2010-02-17 18:00,18,524.25,524.25,523.25,523.25,2
20100701|2010-02-17 18:30,18,520.75,520.75,520.75,520.75,1
20100701|2010-02-17 20:30,18,520.75,520.75,520.75,520.75,2
20100701|2010-02-17 21:30,18,521.5,522.25,521.5,522.25,3
20100701|2010-02-17 22:00,18,524,524,524,524,3
20100701|2010-02-17 22:30,18,524,524,524,524,3
20100701|2010-02-18 00:30,18,525,525.5,525,525.5,3
20100701|2010-02-18 01:00,18,524.5,524.5,524.5,524.5,1
20100701|2010-02-18 03:00,18,523.75,523.75,523.75,523.75,1
20100701|2010-02-18 09:30,18,528.75,529,520.25,522,301
20100701|2010-02-18 10:00,18,520,520,516,517,70
20100701|2010-02-18 10:30,18,516.5,516.5,516.25,516.25,4
20100701|2010-02-18 11:00,18,515.25,515.5,514,515.5,37
20100701|2010-02-18 11:30,18,514.75,515.75,514.75,515.75,2
20100701|2010-02-18 12:00,18,516,516.5,515.75,516.5,11
20100701|2010-02-18 12:30,18,516,518.75,516,517.5,41
20100701|2010-02-18 13:00,18,517.5,517.75,514.5,514.5,125
20100701|2010-02-18 18:00,19,513.25,513.25,510,510.25,332
20100701|2010-02-18 18:30,19,509.75,509.75,509.5,509.5,2
20100701|2010-02-18 19:00,19,510,510,510,510,5
20100701|2010-02-18 19:30,19,509.25,509.25,508.75,508.75,14
20100701|2010-02-18 21:00,19,508.5,508.5,508.25,508.25,2
20100701|2010-02-18 22:00,19,509.25,509.25,509.25,509.25,5
20100701|2010-02-19 02:00,19,509.75,509.75,509.75,509.75,5
20100701|2010-02-19 06:00,19,509.75,509.75,509.75,509.75,27
20100701|2010-02-19 06:30,19,510.25,511,509.75,511,14
20100701|2010-02-19 07:00,19,510.5,511.75,510.5,511.75,4
20100701|2010-02-19 09:30,19,511.75,519.75,508,513.5,314
20100701|2010-02-19 10:00,19,513.5,516.75,513.5,516,11
20100701|2010-02-19 10:30,19,516.5,517.5,516.25,516.5,10
20100701|2010-02-19 11:00,19,517.5,518.5,517,517,10
20100701|2010-02-19 11:30,19,515.25,516.5,515.25,516.5,9
20100701|2010-02-19 12:00,19,517.5,521,517.5,521,89
20100701|2010-02-19 12:30,19,520.25,520.5,519,520,59
20100701|2010-02-19 13:00,19,520.25,522,519.5,521.75,117
20100701|2010-02-21 18:00,22,522.25,522.25,521.75,521.75,3
20100701|2010-02-21 18:30,22,522.5,522.75,522.5,522.75,2
20100701|2010-02-21 19:00,22,523,523.75,523,523.75,4
20100701|2010-02-21 19:30,22,524,524.25,524,524.25,5
20100701|2010-02-22 02:00,22,522.75,522.75,522.75,522.75,3
20100701|2010-02-22 04:30,22,524.5,524.5,524.5,524.5,1
20100701|2010-02-22 07:00,22,521.5,522,521.5,522,2
20100701|2010-02-22 09:30,22,521,521.25,516.5,519.25,127
20100701|2010-02-22 10:00,22,519.75,520.75,518.75,519.25,27
20100701|2010-02-22 10:30,22,519.5,519.5,519.25,519.25,7
20100701|2010-02-22 11:00,22,519.25,521.25,519.25,520.5,36
20100701|2010-02-22 11:30,22,522,530.25,522,530.25,137
20100701|2010-02-22 12:00,22,529.5,534.25,529.5,532.75,118
20100701|2010-02-22 12:30,22,532.75,533.25,529.75,529.75,28
20100701|2010-02-22 13:00,22,531.25,532.75,529.5,530,92
20100701|2010-02-22 18:00,23,528,529.25,528,529.25,11
20100701|2010-02-22 18:30,23,528.5,528.5,528.5,528.5,1
20100701|2010-02-22 19:00,23,529,529,529,529,2
20100701|2010-02-22 19:30,23,529,529,529,529,2
20100701|2010-02-22 20:00,23,529,529,529,529,1
20100701|2010-02-22 20:30,23,528.5,528.5,528.5,528.5,1
20100701|2010-02-22 22:30,23,528.25,528.25,528.25,528.25,3
20100701|2010-02-23 02:30,23,528.5,528.5,528.5,528.5,1
20100701|2010-02-23 03:30,23,528.5,528.5,528.5,528.5,1
20100701|2010-02-23 05:30,23,526.25,526.25,525.75,525.75,3
20100701|2010-02-23 06:30,23,525,525,525,525,1
20100701|2010-02-23 09:30,23,525,526.25,522.5,525,88
20100701|2010-02-23 10:00,23,525.5,529.25,525.5,527.75,45
20100701|2010-02-23 10:30,23,527.5,530.5,527.5,527.5,155
20100701|2010-02-23 11:00,23,527.25,527.25,523.75,524,41
20100701|2010-02-23 11:30,23,524.5,524.5,522.5,524.25,32
20100701|2010-02-23 12:00,23,526.25,527,525.5,526.5,38
20100701|2010-02-23 12:30,23,526,526,523,523,15
20100701|2010-02-23 13:00,23,523.75,523.75,520.5,521,99
20100701|2010-02-23 18:00,24,521.75,521.75,521.75,521.75,4
20100701|2010-02-23 20:00,24,522.25,522.25,522.25,522.25,1
20100701|2010-02-23 21:30,24,522,522.25,522,522.25,5
20100701|2010-02-23 22:00,24,522.25,522.75,522.25,522.75,3
20100701|2010-02-24 02:00,24,522.25,522.25,521.75,521.75,2
20100701|2010-02-24 03:00,24,520.5,520.5,520.5,520.5,7
20100701|2010-02-24 03:30,24,519.25,519.25,519.25,519.25,5
20100701|2010-02-24 04:00,24,519.75,519.75,519.75,519.75,3
20100701|2010-02-24 04:30,24,519.75,519.75,519.75,519.75,5
20100701|2010-02-24 05:00,24,519.75,519.75,519.75,519.75,5
20100701|2010-02-24 06:00,24,519.75,519.75,519.75,519.75,4
20100701|2010-02-24 06:30,24,519.75,521.75,519.75,521.75,9
20100701|2010-02-24 09:30,24,519.25,530,518.5,527.25,262
20100701|2010-02-24 10:00,24,527.5,527.5,523.25,523.75,40
20100701|2010-02-24 10:30,24,523.75,526.25,523.75,526,24
20100701|2010-02-24 11:00,24,526,527.5,525.25,526.75,68
20100701|2010-02-24 11:30,24,527.25,527.5,524.25,524.25,31
20100701|2010-02-24 12:00,24,525,527,525,527,46
20100701|2010-02-24 12:30,24,527,527.25,524.75,525.25,91
20100701|2010-02-24 13:00,24,525.5,528.5,525,528.5,244
20100701|2010-02-24 18:00,25,526.5,527.5,526.5,527.5,8
20100701|2010-02-24 19:30,25,526,526,525.75,525.75,4
20100701|2010-02-25 04:30,25,522.25,522.25,521.5,521.5,4
20100701|2010-02-25 06:00,25,522,522,522,522,2
20100701|2010-02-25 06:30,25,522,522,522,522,3
20100701|2010-02-25 09:30,25,517.75,519.5,514.5,519.25,108
20100701|2010-02-25 10:00,25,519.25,519.25,518,518.75,31
20100701|2010-02-25 10:30,25,518,519.5,517.25,518.75,27
20100701|2010-02-25 11:00,25,519.25,519.5,518,518.5,20
20100701|2010-02-25 11:30,25,518.25,520,518.25,520,21
20100701|2010-02-25 12:00,25,520.25,520.25,519,519,49
20100701|2010-02-25 12:30,25,519.5,519.5,519,519.25,15
20100701|2010-02-25 13:00,25,520.25,520.75,518,518,23
20100701|2010-02-25 18:00,26,519.5,519.75,518.75,519.75,14
20100701|2010-02-25 19:00,26,520.75,522.25,520.75,522.25,9
20100701|2010-02-25 19:30,26,522.5,522.5,520.75,520.75,4
20100701|2010-02-25 21:30,26,521.75,521.75,521.75,521.75,1
20100701|2010-02-25 23:00,26,521.5,521.5,521.5,521.5,1
20100701|2010-02-26 03:00,26,520.25,520.25,520.25,520.25,11
20100701|2010-02-26 04:30,26,520,520,520,520,1
20100701|2010-02-26 05:00,26,521,521,521,521,2
20100701|2010-02-26 06:30,26,520.5,520.5,520.5,520.5,2
20100701|2010-02-26 07:00,26,520.25,520.5,520.25,520.5,8
20100701|2010-02-26 09:30,26,523.25,527,521,525.75,173
20100701|2010-02-26 10:00,26,526.5,529.5,526.5,529,64
20100701|2010-02-26 10:30,26,529.25,535,529.25,531.5,115
20100701|2010-02-26 11:00,26,531,532.75,530.5,532.75,26
20100701|2010-02-26 11:30,26,532.75,533,531,531.25,58
20100701|2010-02-26 12:00,26,531.5,532.5,531,532,54
20100701|2010-02-26 12:30,26,532.25,533.75,532,532.25,158
20100701|2010-02-26 13:00,26,532.5,533.25,530,533.25,173
20100701|2010-02-28 18:00,1,531,536,531,536,79
20100701|2010-02-28 18:30,1,536.25,536.75,536.25,536.75,3
20100701|2010-02-28 19:00,1,535.5,535.5,535.5,535.5,10
20100701|2010-02-28 19:30,1,535.5,535.5,535,535,7
20100701|2010-03-01 05:30,1,533,533,530.5,530.5,6
20100701|2010-03-01 06:00,1,530.5,530.75,530.5,530.5,33
20100701|2010-03-01 06:30,1,530.5,530.5,529.5,529.5,10
20100701|2010-03-01 07:00,1,529.5,530,529.5,530,4
20100701|2010-03-01 09:30,1,531.25,531.25,522,522.5,358
20100701|2010-03-01 10:00,1,522,524.5,521.25,524.25,49
20100701|2010-03-01 10:30,1,524.25,525.5,523.5,523.5,16
20100701|2010-03-01 11:00,1,523.25,523.25,511.5,516.25,294
20100701|2010-03-01 11:30,1,516.5,518.75,516.5,517.25,68
20100701|2010-03-01 12:00,1,517.75,520,517.75,520,75
20100701|2010-03-01 12:30,1,520,522,519.25,522,19
20100701|2010-03-01 13:00,1,522,522,519.75,521.5,86
20100701|2010-03-01 18:00,2,522,522,522,522,2
20100701|2010-03-01 20:30,2,522,522,522,522,1
20100701|2010-03-01 21:30,2,521,521,521,521,1
20100701|2010-03-01 22:30,2,520.25,520.25,520.25,520.25,1
20100701|2010-03-02 03:30,2,520,520,520,520,4
20100701|2010-03-02 04:30,2,518.5,518.5,518.5,518.5,2
20100701|2010-03-02 06:00,2,518.75,521,518.75,519.25,36
20100701|2010-03-02 06:30,2,519.75,520.5,519.75,520.5,15
20100701|2010-03-02 07:00,2,521.25,521.5,521.25,521.5,2
20100701|2010-03-02 09:30,2,522.75,523.5,518.5,521.25,201
20100701|2010-03-02 10:00,2,521,521,515.75,517.25,220
20100701|2010-03-02 10:30,2,517.75,519.25,517.5,519.25,83
20100701|2010-03-02 11:00,2,518.75,519,518.25,518.5,24
20100701|2010-03-02 11:30,2,519.5,520,518.75,520,57
20100701|2010-03-02 12:00,2,520,524.25,519.5,524.25,74
20100701|2010-03-02 12:30,2,523.5,525.25,521.5,525.25,23
20100701|2010-03-02 13:00,2,524.75,524.75,520,520.25,81
20100701|2010-03-02 18:00,3,519,520,519,520,9
20100701|2010-03-02 18:30,3,521.5,521.5,521.5,521.5,2
20100701|2010-03-03 02:00,3,519.5,519.5,519,519,6
20100701|2010-03-03 02:30,3,519,519,519,519,5
20100701|2010-03-03 03:00,3,519.25,519.5,519.25,519.5,22
20100701|2010-03-03 05:00,3,520.5,520.5,520.5,520.5,1
20100701|2010-03-03 07:00,3,521,521,521,521,1
20100701|2010-03-03 09:30,3,522.25,525,521.5,523,337
20100701|2010-03-03 10:00,3,522.75,524.5,522.5,524.5,116
20100701|2010-03-03 10:30,3,524.25,528,524,527.25,130
20100701|2010-03-03 11:00,3,527.25,527.25,526.5,526.5,170
20100701|2010-03-03 11:30,3,526.75,527.25,525.75,526,18
20100701|2010-03-03 12:00,3,526,527,526,526.5,115
20100701|2010-03-03 12:30,3,526.5,528.5,526,528.5,128
20100701|2010-03-03 13:00,3,528.25,531,526.75,530,347
20100701|2010-03-03 18:00,4,527.75,528.5,527,527,19
20100701|2010-03-03 18:30,4,527,527.25,527,527,11
20100701|2010-03-03 21:30,4,525,525,525,525,1
20100701|2010-03-03 22:00,4,525,525,525,525,9
20100701|2010-03-04 01:00,4,522.25,522.5,522,522.5,13
20100701|2010-03-04 02:00,4,522.5,522.5,519.5,519.5,29
20100701|2010-03-04 02:30,4,520,520,520,520,6
20100701|2010-03-04 03:30,4,522.75,522.75,522.75,522.75,1
20100701|2010-03-04 04:00,4,524.5,525,524.5,525,10
20100701|2010-03-04 04:30,4,525,525,525,525,1
20100701|2010-03-04 05:00,4,525,525,525,525,4
20100701|2010-03-04 05:30,4,524,524.25,524,524,9
20100701|2010-03-04 06:00,4,524,524.25,524,524.25,6
20100701|2010-03-04 06:30,4,524.25,525,524.25,524.75,7
20100701|2010-03-04 09:30,4,523,523,517.5,517.5,206
20100701|2010-03-04 10:00,4,518,518.75,517.25,518,66
20100701|2010-03-04 10:30,4,517.75,517.75,516.75,517,22
20100701|2010-03-04 11:00,4,517.25,517.75,515.5,517.75,101
20100701|2010-03-04 11:30,4,518,518.25,518,518,93
20100701|2010-03-04 12:00,4,518.75,519.75,518.5,519.25,43
20100701|2010-03-04 12:30,4,518.75,519,518,518.75,61
20100701|2010-03-04 13:00,4,519,519.25,517.75,518.75,206
20100701|2010-03-04 18:00,5,519.5,519.75,519.5,519.75,3
20100701|2010-03-04 18:30,5,520,520,520,520,1
20100701|2010-03-04 19:30,5,519.75,519.75,519.75,519.75,1
20100701|2010-03-04 20:30,5,520,520,519.5,519.5,22
20100701|2010-03-04 23:00,5,519,520,519,520,2
20100701|2010-03-04 23:30,5,519,519,519,519,1
20100701|2010-03-05 00:00,5,518.5,518.5,518.5,518.5,9
20100701|2010-03-05 00:30,5,518.25,518.25,518.25,518.25,10
20100701|2010-03-05 03:30,5,519.75,519.75,519,519,20
20100701|2010-03-05 05:00,5,520.5,520.75,520.5,520.75,3
20100701|2010-03-05 07:00,5,521,521,521,521,1
20100701|2010-03-05 09:30,5,523.25,523.5,520.5,520.5,36
20100701|2010-03-05 10:00,5,517.25,517.25,515,516,64
20100701|2010-03-05 10:30,5,516,516,515,516,40
20100701|2010-03-05 11:00,5,515.5,516,510,510,136
20100701|2010-03-05 11:30,5,509.75,512.25,509.5,512.25,102
20100701|2010-03-05 12:00,5,512.5,514.25,511.75,513.5,117
20100701|2010-03-05 12:30,5,512,512.5,511.75,512.25,12
20100701|2010-03-05 13:00,5,512.25,512.25,509,509,292
20100701|2010-03-07 18:00,8,514,514.5,514,514.5,6
20100701|2010-03-07 18:30,8,514.25,514.25,514,514,5
20100701|2010-03-07 19:00,8,512.5,512.5,512.5,512.5,2
20100701|2010-03-07 19:30,8,512,512.75,512,512.75,4
20100701|2010-03-07 20:00,8,512.5,512.5,512.5,512.5,3
20100701|2010-03-07 22:00,8,512.75,512.75,512.75,512.75,1
20100701|2010-03-07 23:00,8,512.75,512.75,512.75,512.75,1
20100701|2010-03-08 04:30,8,513.5,513.5,513.25,513.25,8
20100701|2010-03-08 06:00,8,513.25,513.25,513.25,513.25,8
20100701|2010-03-08 06:30,8,513,513,513,513,1
20100701|2010-03-08 07:00,8,513.5,513.5,513.5,513.5,9
20100701|2010-03-08 09:30,8,517,517,511,515,139
20100701|2010-03-08 10:00,8,513,513.25,510.75,513.25,51
20100701|2010-03-08 10:30,8,512.5,514.75,512.25,513.75,54
20100701|2010-03-08 11:00,8,513.75,516,513.75,516,24
20100701|2010-03-08 11:30,8,514,514,512.25,512.25,15
20100701|2010-03-08 12:00,8,513.75,514,512,512,52
20100701|2010-03-08 12:30,8,511.5,512.5,511,512,64
20100701|2010-03-08 13:00,8,512,512.5,510.5,510.5,73
20100701|2010-03-08 20:30,9,510,510,510,510,15
20100701|2010-03-08 22:00,9,509,509,509,509,4
20100701|2010-03-08 22:30,9,509,509,509,509,2
20100701|2010-03-08 23:00,9,509.5,509.5,509,509,5
20100701|2010-03-09 02:00,9,511.25,511.25,511.25,511.25,1
20100701|2010-03-09 04:30,9,509,509,509,509,7
20100701|2010-03-09 05:30,9,509.25,509.25,509.25,509.25,36
20100701|2010-03-09 06:00,9,509.5,509.5,509.5,509.5,1
20100701|2010-03-09 06:30,9,509.75,510.5,509.25,509.25,22
20100701|2010-03-09 07:00,9,509.25,509.25,509.25,509.25,12
20100701|2010-03-09 09:30,9,509.25,510,508,510,356
20100701|2010-03-09 10:00,9,510.5,510.75,510,510.25,21
20100701|2010-03-09 10:30,9,510,511,510,511,22
20100701|2010-03-09 11:00,9,510.25,510.25,509.25,510,40
20100701|2010-03-09 11:30,9,510,510,508.5,508.5,58
20100701|2010-03-09 12:00,9,508.5,509,508,508,74
20100701|2010-03-09 12:30,9,508.25,508.5,508,508.5,59
20100701|2010-03-09 13:00,9,508.75,509.25,507,507.5,222
20100701|2010-03-09 18:00,10,508,508.75,508,508,20
20100701|2010-03-09 18:30,10,507.5,509,506.75,506.75,19
20100701|2010-03-09 19:30,10,508.75,508.75,508.75,508.75,2
20100701|2010-03-09 20:00,10,507.5,507.5,507.5,507.5,1
20100701|2010-03-09 21:30,10,506.5,506.5,506.5,506.5,7
20100701|2010-03-09 22:30,10,506.75,506.75,506.75,506.75,1
20100701|2010-03-10 02:00,10,507,507,507,507,1
20100701|2010-03-10 03:00,10,507,507,507,507,2
20100701|2010-03-10 03:30,10,508,508,508,508,3
20100701|2010-03-10 05:00,10,508.75,508.75,508.75,508.75,1
20100701|2010-03-10 06:00,10,508.75,509,508.5,508.75,7
20100701|2010-03-10 06:30,10,509.5,509.5,509,509,9
20100701|2010-03-10 07:00,10,509,510,509,510,26
20100701|2010-03-10 09:30,10,505.5,511.25,505,510.5,499
20100701|2010-03-10 10:00,10,511,511.5,507.25,507.25,174
20100701|2010-03-10 10:30,10,507.25,507.5,506,507.25,101
20100701|2010-03-10 11:00,10,507,507,500.75,503.25,474
20100701|2010-03-10 11:30,10,503,503.5,502,502.5,88
20100701|2010-03-10 12:00,10,502.75,503,502.5,502.75,62
20100701|2010-03-10 12:30,10,502,502,500.75,501,89
20100701|2010-03-10 13:00,10,501.25,503.75,500.25,502.25,366
20100701|2010-03-10 18:00,11,502,502.25,502,502.25,11
20100701|2010-03-10 18:30,11,502.25,502.25,502,502,5
20100701|2010-03-10 19:00,11,502.25,502.25,502.25,502.25,6
20100701|2010-03-10 22:00,11,501,501,500.25,500.25,3
20100701|2010-03-10 23:00,11,500,500,500,500,1
20100701|2010-03-11 04:00,11,501.25,501.25,501.25,501.25,6
20100701|2010-03-11 05:00,11,501,501,500.25,500.25,10
20100701|2010-03-11 06:00,11,500.5,500.5,500.5,500.5,21
20100701|2010-03-11 06:30,11,500.5,500.75,500.25,500.25,8
20100701|2010-03-11 07:00,11,500.25,500.25,500.25,500.25,1
20100701|2010-03-11 09:30,11,500,502.75,499.5,500,840
20100701|2010-03-11 10:00,11,499.75,500.75,497.5,498.5,271
20100701|2010-03-11 10:30,11,498.5,500,498,499.25,98
20100701|2010-03-11 11:00,11,500,500,498.5,499.75,34
20100701|2010-03-11 11:30,11,499.5,499.5,498.25,498.5,37
20100701|2010-03-11 12:00,11,498,499.25,497.75,498.25,66
20100701|2010-03-11 12:30,11,497.5,500.25,497,500,102
20100701|2010-03-11 13:00,11,500,500.75,498.75,498.75,250
20100701|2010-03-11 18:00,12,500,500,499.5,499.5,14
20100701|2010-03-11 18:30,12,498.5,498.5,498.5,498.5,10
20100701|2010-03-11 22:30,12,500.25,500.25,500.25,500.25,1
20100701|2010-03-12 01:00,12,500.25,500.25,500.25,500.25,1
20100701|2010-03-12 02:30,12,502.25,502.25,502.25,502.25,1
20100701|2010-03-12 03:00,12,501.75,501.75,501.75,501.75,1
20100701|2010-03-12 06:00,12,503.5,503.5,503.5,503.5,9
20100701|2010-03-12 06:30,12,503.25,503.25,503.25,503.25,4
20100701|2010-03-12 09:30,12,501.25,503,499.75,500.25,238
20100701|2010-03-12 10:00,12,502,503.5,501.5,502.25,65
20100701|2010-03-12 10:30,12,502,503.25,502,502.25,60
20100701|2010-03-12 11:00,12,501.75,503,501,502.25,18
20100701|2010-03-12 11:30,12,503,503,502.5,502.5,9
20100701|2010-03-12 12:00,12,502.5,503.75,502.5,503.75,52
20100701|2010-03-12 12:30,12,503.25,504,503,503.25,45
20100701|2010-03-12 13:00,12,503.25,507,503.25,505.25,193
20100701|2010-03-14 18:00,15,505,505,505,505,1
20100701|2010-03-14 19:30,15,505.5,505.5,505.5,505.5,4
20100701|2010-03-14 20:00,15,505.75,505.75,505.75,505.75,1
20100701|2010-03-15 05:00,15,503.75,503.75,503.75,503.75,37
20100701|2010-03-15 06:30,15,505,505,505,505,1
20100701|2010-03-15 07:00,15,503.75,503.75,503.5,503.75,7
20100701|2010-03-15 09:30,15,502.75,506.75,502.75,504.75,264
20100701|2010-03-15 10:00,15,504.25,504.25,497.75,499.5,398
20100701|2010-03-15 10:30,15,499.25,500.75,498.5,500,114
20100701|2010-03-15 11:00,15,499.25,500,498,499.5,72
20100701|2010-03-15 11:30,15,499.75,501,499.75,500.25,84
20100701|2010-03-15 12:00,15,501.5,501.5,499.25,499.25,152
20100701|2010-03-15 12:30,15,500.5,500.5,498.5,499.25,98
20100701|2010-03-15 13:00,15,499,499.75,497.5,497.5,323
20100701|2010-03-15 18:00,16,498.75,500,498.75,500,6
20100701|2010-03-15 18:30,16,498.5,498.5,498.5,498.5,2
20100701|2010-03-15 20:00,16,499.25,499.25,499.25,499.25,2
20100701|2010-03-15 22:00,16,499.5,499.5,499.5,499.5,2
20100701|2010-03-15 22:30,16,499.75,499.75,499.75,499.75,1
20100701|2010-03-16 00:00,16,499.5,499.75,499.5,499.75,5
20100701|2010-03-16 02:30,16,500,500,500,500,1
20100701|2010-03-16 03:00,16,499.75,500.75,499.75,500.75,21
20100701|2010-03-16 04:00,16,499.75,499.75,499.75,499.75,2
20100701|2010-03-16 05:30,16,499.75,500.25,499.75,500,65
20100701|2010-03-16 06:00,16,500,500.25,500,500.25,12
20100701|2010-03-16 06:30,16,500.5,500.5,499.75,500,38
20100701|2010-03-16 07:00,16,500,500.75,500,500.75,9
20100701|2010-03-16 09:30,16,502,506,500.5,505.25,751
20100701|2010-03-16 10:00,16,505.25,509,505.25,506,286
20100701|2010-03-16 10:30,16,506,506,504,504,99
20100701|2010-03-16 11:00,16,504,505.5,504,505.5,20
20100701|2010-03-16 11:30,16,505.5,506,505,506,11
20100701|2010-03-16 12:00,16,506.75,507,506,506,8
20100701|2010-03-16 12:30,16,505.75,506,505.5,505.5,90
20100701|2010-03-16 13:00,16,506.5,508,506,506,371
20100701|2010-03-16 18:00,17,505,507.5,505,507,14
20100701|2010-03-16 19:30,17,506.25,506.25,506.25,506.25,1
20100701|2010-03-16 20:30,17,505.75,505.75,505.25,505.25,5
20100701|2010-03-16 21:30,17,505.75,505.75,505.75,505.75,19
20100701|2010-03-16 22:00,17,505.75,505.75,505.75,505.75,8
20100701|2010-03-17 00:30,17,505.5,505.5,505.5,505.5,1
20100701|2010-03-17 01:30,17,505.25,505.25,505.25,505.25,1
20100701|2010-03-17 02:00,17,505.5,505.5,505.5,505.5,16
20100701|2010-03-17 02:30,17,505.5,505.5,505.5,505.5,3
20100701|2010-03-17 03:00,17,507.5,507.5,507.5,507.5,13
20100701|2010-03-17 03:30,17,507.5,507.75,507.5,507.75,8
20100701|2010-03-17 04:00,17,507.75,507.75,507,507,7
20100701|2010-03-17 04:30,17,507,507,507,507,6
20100701|2010-03-17 05:00,17,507,507,507,507,4
20100701|2010-03-17 05:30,17,507,507,506.25,506.25,34
20100701|2010-03-17 06:00,17,506.25,506.25,506.25,506.25,1
20100701|2010-03-17 06:30,17,506.25,506.25,506.25,506.25,8
20100701|2010-03-17 07:00,17,506.25,506.25,505.75,505.75,15
20100701|2010-03-17 09:30,17,505.25,509.25,500,508.25,274
20100701|2010-03-17 10:00,17,508.75,509.75,507.75,508.75,47
20100701|2010-03-17 10:30,17,509,513.25,509,513.25,382
20100701|2010-03-17 11:00,17,512.25,514.75,512.25,513,195
20100701|2010-03-17 11:30,17,513.25,513.75,513,513.5,20
20100701|2010-03-17 12:00,17,513.75,513.75,512.75,513.5,107
20100701|2010-03-17 12:30,17,513.5,515.25,513.25,515.25,342
20100701|2010-03-17 13:00,17,514.75,515,512.25,512.25,114
20100701|2010-03-17 18:00,18,511.5,511.5,511,511,6
20100701|2010-03-17 19:00,18,511.25,511.25,511,511,2
20100701|2010-03-17 19:30,18,510.5,510.5,510.5,510.5,3
20100701|2010-03-17 20:00,18,510.5,510.5,510,510,8
20100701|2010-03-17 20:30,18,510,510,510,510,1
20100701|2010-03-17 21:00,18,510.5,510.5,510.5,510.5,9
20100701|2010-03-17 21:30,18,510.5,510.5,510.5,510.5,5
20100701|2010-03-17 22:30,18,510,510,510,510,2
20100701|2010-03-18 00:00,18,510,510,510,510,41
20100701|2010-03-18 03:00,18,508.5,508.5,508,508,6
20100701|2010-03-18 03:30,18,508.25,508.25,508.25,508.25,10
20100701|2010-03-18 04:00,18,506.5,506.5,506.5,506.5,1
20100701|2010-03-18 05:00,18,506.75,506.75,506.5,506.5,7
20100701|2010-03-18 05:30,18,506.25,506.75,506.25,506.75,9
20100701|2010-03-18 06:00,18,506.75,506.75,506,506,6
20100701|2010-03-18 06:30,18,506.75,506.75,506.75,506.75,1
20100701|2010-03-18 07:00,18,506,506,506,506,1
20100701|2010-03-18 09:30,18,506,508.25,504,504,169
20100701|2010-03-18 10:00,18,503.5,504.75,503,504.75,153
20100701|2010-03-18 10:30,18,504.25,506,504,505.5,240
20100701|2010-03-18 11:00,18,505.25,506.25,504.25,506.25,69
20100701|2010-03-18 11:30,18,505.25,506,504.5,506,126
20100701|2010-03-18 12:00,18,506,506.25,505,506.25,63
20100701|2010-03-18 12:30,18,505.75,510,505.75,509,117
20100701|2010-03-18 13:00,18,508.75,508.75,504.5,506,264
20100701|2010-03-18 18:00,19,505.5,506,505.5,506,3
20100701|2010-03-18 18:30,19,505.25,505.25,505.25,505.25,1
20100701|2010-03-18 19:00,19,505.5,505.5,505.25,505.25,11
20100701|2010-03-18 19:30,19,502.75,502.75,502.75,502.75,1
20100701|2010-03-18 20:00,19,502.5,503,501.5,501.5,54
20100701|2010-03-19 05:00,19,505,505,505,505,16
20100701|2010-03-19 05:30,19,504.75,504.75,504.75,504.75,5
20100701|2010-03-19 06:00,19,504.75,504.75,504.75,504.75,5
20100701|2010-03-19 06:30,19,504.75,505,504.75,505,42
20100701|2010-03-19 07:00,19,505,505,505,505,5
20100701|2010-03-19 09:30,19,503.5,507.5,500,505,231
20100701|2010-03-19 10:00,19,504.75,504.75,502,502.5,109
20100701|2010-03-19 10:30,19,503,504.25,502.5,504,117
20100701|2010-03-19 11:00,19,504,504.25,502.5,504.25,153
20100701|2010-03-19 11:30,19,504.25,504.5,504,504,45
20100701|2010-03-19 12:00,19,504,504.25,502.25,502.25,219
20100701|2010-03-19 12:30,19,502.5,504,502.5,504,87
20100701|2010-03-19 13:00,19,504.25,504.75,501.25,502.75,378
20100701|2010-03-21 18:00,22,503,505,503,505,12
20100701|2010-03-22 03:00,22,505.5,505.5,505.5,505.5,1
20100701|2010-03-22 04:00,22,506,506.5,506,506.5,4
20100701|2010-03-22 06:30,22,503.25,503.5,503,503,23
20100701|2010-03-22 07:00,22,502.25,503,502.25,503,14
20100701|2010-03-22 09:30,22,500,510.75,500,509,296
20100701|2010-03-22 10:00,22,509.25,509.25,508,508.75,32
20100701|2010-03-22 10:30,22,507.5,508.25,507,508,114
20100701|2010-03-22 11:00,22,508.25,508.75,507.5,508,142
20100701|2010-03-22 11:30,22,507.75,508,507.75,508,15
20100701|2010-03-22 12:00,22,507.75,508,507.5,507.5,19
20100701|2010-03-22 12:30,22,508,508,506.25,507.25,48
20100701|2010-03-22 13:00,22,507.25,508,503.25,503.75,133
20100701|2010-03-22 21:30,23,503.25,503.25,503.25,503.25,3
20100701|2010-03-23 04:00,23,505,505.5,505,505.5,5
20100701|2010-03-23 04:30,23,506,506,506,506,6
20100701|2010-03-23 05:00,23,506,506,506,506,1
20100701|2010-03-23 09:30,23,503,505,501.5,502.5,222
20100701|2010-03-23 10:00,23,502,502.5,500.25,501.5,102
20100701|2010-03-23 10:30,23,501.25,502,501,501,22
20100701|2010-03-23 11:00,23,500.5,500.75,500,500,19
20100701|2010-03-23 11:30,23,500,500.25,498.25,498.5,173
20100701|2010-03-23 12:00,23,498.5,499,498,498.5,39
20100701|2010-03-23 12:30,23,498.75,499,497.75,498.25,81
20100701|2010-03-23 13:00,23,497.5,497.5,495.5,495.5,372
20100701|2010-03-23 18:00,24,497,497,497,497,89
20100701|2010-03-23 18:30,24,496.25,496.25,496.25,496.25,1
20100701|2010-03-23 19:30,24,495.75,495.75,495.75,495.75,1
20100701|2010-03-23 20:00,24,495.75,496,495.5,495.5,29
20100701|2010-03-23 20:30,24,495.25,495.25,495.25,495.25,2
20100701|2010-03-24 00:30,24,495,495,495,495,70
20100701|2010-03-24 02:00,24,495,495,495,495,1
20100701|2010-03-24 02:30,24,495,495,493,493,49
20100701|2010-03-24 04:30,24,492.5,492.5,492.5,492.5,2
20100701|2010-03-24 05:00,24,492.5,492.5,492.5,492.5,4
20100701|2010-03-24 06:00,24,492.5,492.5,492.5,492.5,10
20100701|2010-03-24 06:30,24,492.5,494.25,492.25,494.25,10
20100701|2010-03-24 09:30,24,494.75,496.75,493.5,496,243
20100701|2010-03-24 10:00,24,495,496,494.5,496,88
20100701|2010-03-24 10:30,24,496,498.75,495.75,497.25,118
20100701|2010-03-24 11:00,24,496.5,496.5,495.5,496,9
20100701|2010-03-24 11:30,24,496.5,496.75,495.25,495.25,93
20100701|2010-03-24 12:00,24,495.5,495.5,493,494.5,58
20100701|2010-03-24 12:30,24,494.5,495.75,494.25,494.25,92
20100701|2010-03-24 13:00,24,493,496,493,495.5,122
20100701|2010-03-24 19:00,25,496,496.25,495,495,12
20100701|2010-03-25 09:30,25,495,495.75,491,492.25,498
20100701|2010-03-25 10:00,25,491.75,492.5,491,492.5,167
20100701|2010-03-25 10:30,25,492,492,490.75,491,60
20100701|2010-03-25 11:00,25,492,492,489.5,490,107
20100701|2010-03-25 11:30,25,489.5,490.25,489,489,27
20100701|2010-03-25 12:00,25,489,489.25,488.25,488.25,144
20100701|2010-03-25 12:30,25,488.25,488.25,486.5,487.25,215
20100701|2010-03-25 13:00,25,487.25,489.5,487.25,488.25,76
20100701|2010-03-25 18:00,26,487.75,487.75,487.75,487.75,2
20100701|2010-03-25 18:30,26,488.75,488.75,488.75,488.75,2
20100701|2010-03-25 19:00,26,488.75,488.75,488.75,488.75,1
20100701|2010-03-25 20:30,26,488.5,488.5,488.5,488.5,15
20100701|2010-03-25 21:00,26,488,488,488,488,4
20100701|2010-03-26 04:00,26,490,490,489.75,490,9
20100701|2010-03-26 04:30,26,489.25,489.25,489.25,489.25,1
20100701|2010-03-26 06:30,26,488.75,489,488.75,489,5
20100701|2010-03-26 07:00,26,489.75,489.75,489.5,489.5,3
20100701|2010-03-26 09:30,26,488,490.25,487.25,489.5,296
20100701|2010-03-26 10:00,26,490,490.25,489.25,489.25,78
20100701|2010-03-26 10:30,26,489.75,490.25,488.25,488.75,65
20100701|2010-03-26 11:00,26,488.25,488.25,486.75,487,84
20100701|2010-03-26 11:30,26,486.75,487.25,486.75,487.25,25
20100701|2010-03-26 12:00,26,487,488,487,488,85
20100701|2010-03-26 12:30,26,487.75,488,486.75,486.75,163
20100701|2010-03-26 13:00,26,486.75,487,486,486,91
20100701|2010-03-28 18:00,29,487.25,487.25,487.25,487.25,1
20100701|2010-03-28 20:00,29,487.25,487.25,487.25,487.25,1
20100701|2010-03-28 21:00,29,488.25,488.25,488.25,488.25,1
20100701|2010-03-28 21:30,29,489.5,490,489.5,489.75,3
20100701|2010-03-29 04:30,29,491.25,491.5,491.25,491.5,17
20100701|2010-03-29 05:30,29,492,492,492,492,2
20100701|2010-03-29 06:00,29,490.25,490.25,490.25,490.25,14
20100701|2010-03-29 06:30,29,489.5,489.5,486,486,139
20100701|2010-03-29 07:00,29,486,488.75,485.5,487.5,158
20100701|2010-03-29 09:30,29,489.25,489.5,486,489.25,238
20100701|2010-03-29 10:00,29,489.5,490,488.25,489,219
20100701|2010-03-29 10:30,29,488.75,489.75,488,489.5,101
20100701|2010-03-29 11:00,29,489.25,489.75,489,489.5,72
20100701|2010-03-29 11:30,29,489.25,489.75,488.5,488.5,37
20100701|2010-03-29 12:00,29,488.5,488.75,487.5,487.5,43
20100701|2010-03-29 12:30,29,487.25,488.25,486,486.75,152
20100701|2010-03-29 13:00,29,486,486.25,484.5,484.5,277
20100701|2010-03-29 18:00,30,485,485,485,485,36
20100701|2010-03-29 21:00,30,485,485,485,485,1
20100701|2010-03-29 21:30,30,484.75,484.75,484.5,484.5,3
20100701|2010-03-30 02:00,30,486.25,486.25,486.25,486.25,1
20100701|2010-03-30 02:30,30,486.75,486.75,486.75,486.75,5
20100701|2010-03-30 03:00,30,487,487,487,487,2
20100701|2010-03-30 05:00,30,488,488,487.5,488,37
20100701|2010-03-30 05:30,30,488,488,488,488,14
20100701|2010-03-30 06:30,30,488.25,488.25,488.25,488.25,3
20100701|2010-03-30 09:30,30,486,491,485.25,490,433
20100701|2010-03-30 10:00,30,489.75,490,488,488.5,151
20100701|2010-03-30 10:30,30,489,489.5,489,489.5,47
20100701|2010-03-30 11:00,30,489.25,490.75,489,489.25,151
20100701|2010-03-30 11:30,30,488.75,491,488.25,489.75,65
20100701|2010-03-30 12:00,30,490,490.75,489,489,17
20100701|2010-03-30 12:30,30,488.5,489.25,485.75,486.25,66
20100701|2010-03-30 13:00,30,486,492.75,485.75,492.75,167
20100701|2010-03-30 18:00,31,491,491.5,490.5,491.5,62
20100701|2010-03-30 21:00,31,490,490,489.75,489.75,2
20100701|2010-03-30 23:30,31,491,491,491,491,40
20100701|2010-03-31 01:00,31,487,487,486.75,486.75,3
20100701|2010-03-31 01:30,31,488,488.5,488,488.5,6
20100701|2010-03-31 02:30,31,487.5,487.5,487,487,21
20100701|2010-03-31 03:00,31,486.75,487,486.75,487,29
20100701|2010-03-31 03:30,31,490.75,490.75,490.75,490.75,1
20100701|2010-03-31 05:00,31,490,490,490,490,22
20100701|2010-03-31 05:30,31,490,491,489.75,491,48
20100701|2010-03-31 06:00,31,491,491.75,491,491,82
20100701|2010-03-31 07:00,31,491.5,491.5,487.75,488,155
20100701|2010-03-31 09:30,31,484.5,489.5,481.25,481.5,497
20100701|2010-03-31 10:00,31,482,482.75,479.5,479.75,293
20100701|2010-03-31 10:30,31,479,479.25,477.5,478,165
20100701|2010-03-31 11:00,31,477.25,477.5,475.25,475.5,224
20100701|2010-03-31 11:30,31,475.5,476,473,474.25,245
20100701|2010-03-31 12:00,31,473.5,475.25,473,475,187
20100701|2010-03-31 12:30,31,475,475.25,473.5,474.25,115
20100701|2010-03-31 13:00,31,474,475.25,472.75,474,578
20100701|2010-03-31 18:00,1,475.5,476.25,475,476.25,4
20100701|2010-03-31 22:00,1,476.25,476.25,476.25,476.25,4
20100701|2010-03-31 22:30,1,476.75,476.75,476.75,476.75,1
20100701|2010-03-31 23:30,1,478.25,478.25,478.25,478.25,57
20100701|2010-04-01 00:30,1,478,478,478,478,3
20100701|2010-04-01 02:30,1,479.5,480.5,479.5,480,11
20100701|2010-04-01 03:00,1,480.5,480.5,480.5,480.5,35
20100701|2010-04-01 04:00,1,479,479,479,479,8
20100701|2010-04-01 04:30,1,480,480,480,480,2
20100701|2010-04-01 05:30,1,479.75,479.75,479.75,479.75,10
20100701|2010-04-01 06:30,1,478.75,478.75,478.75,478.75,100
20100701|2010-04-01 07:00,1,478.25,478.25,478.25,478.25,6
20100701|2010-04-01 09:30,1,476,479.25,475,476,526
20100701|2010-04-01 10:00,1,476.5,477.75,476,477.75,167
20100701|2010-04-01 10:30,1,477,477.5,475.5,476.75,382
20100701|2010-04-01 11:00,1,476.5,479,476.5,479,52
20100701|2010-04-01 11:30,1,479,479,477.75,478,48
20100701|2010-04-01 12:00,1,477.75,477.75,476.75,477.5,74
20100701|2010-04-01 12:30,1,477.5,478,475.75,477.5,220
20100701|2010-04-01 13:00,1,477.5,483.5,476.75,482.75,461
20100701|2010-04-04 18:00,5,482.5,484.5,482.25,484,27
20100701|2010-04-04 18:30,5,485,486.25,483.5,483.5,5
20100701|2010-04-04 19:00,5,483.5,483.5,483.5,483.5,2
20100701|2010-04-05 01:00,5,484.25,484.25,484.25,484.25,2
20100701|2010-04-05 03:00,5,483.5,483.5,483.5,483.5,3
20100701|2010-04-05 04:30,5,483.5,483.5,483.5,483.5,1
20100701|2010-04-05 05:00,5,482.75,482.75,482.75,482.75,2
20100701|2010-04-05 05:30,5,482.75,482.75,482.75,482.75,13
20100701|2010-04-05 06:00,5,482.75,482.75,482,482,6
20100701|2010-04-05 06:30,5,482,482,481.75,481.75,14
20100701|2010-04-05 09:30,5,483.5,486,476.5,479.75,652
20100701|2010-04-05 10:00,5,479.75,479.75,478.5,478.5,69
20100701|2010-04-05 10:30,5,478,478.5,477.25,477.5,169
20100701|2010-04-05 11:00,5,477.75,478,475.5,477.5,261
20100701|2010-04-05 11:30,5,477.5,481.25,477.5,480.75,184
20100701|2010-04-05 12:00,5,480.75,481.25,479.5,479.75,118
20100701|2010-04-05 12:30,5,479.25,480.5,479.25,480,23
20100701|2010-04-05 13:00,5,480,482.25,479,482,84
20100701|2010-04-05 18:00,6,482.5,483.25,482.25,482.25,22
20100701|2010-04-05 19:00,6,482.25,482.25,482.25,482.25,1
20100701|2010-04-05 20:30,6,482.5,482.5,482.25,482.25,8
20100701|2010-04-05 21:00,6,482.25,482.25,482,482.25,28
20100701|2010-04-05 22:00,6,481.75,481.75,481.75,481.75,25
20100701|2010-04-06 02:30,6,480,480,480,480,1
20100701|2010-04-06 03:00,6,479.75,479.75,479.75,479.75,3
20100701|2010-04-06 03:30,6,482.25,482.25,482.25,482.25,21
20100701|2010-04-06 04:00,6,482.25,483.25,482.25,483.25,34
20100701|2010-04-06 04:30,6,485,485.5,483.5,485.5,24
20100701|2010-04-06 05:00,6,485,485,483,483,37
20100701|2010-04-06 05:30,6,483,483,483,483,1
20100701|2010-04-06 07:00,6,483,483,483,483,3
20100701|2010-04-06 09:30,6,482.75,486,480.25,486,492
20100701|2010-04-06 10:00,6,485.75,498.25,485.75,497.75,867
20100701|2010-04-06 10:30,6,497.5,498,494.75,495.25,155
20100701|2010-04-06 11:00,6,495,499.25,495,499,237
20100701|2010-04-06 11:30,6,499,499,495.25,495.25,102
20100701|2010-04-06 12:00,6,495.5,496.75,495.25,496.75,153
20100701|2010-04-06 12:30,6,496.5,497,492.75,492.75,128
20100701|2010-04-06 13:00,6,493,495.25,491.75,492.75,266
20100701|2010-04-06 18:00,7,492,492.25,491.75,491.75,19
20100701|2010-04-06 18:30,7,492,492,491.5,491.5,6
20100701|2010-04-06 19:00,7,491.5,492,491.5,492,5
20100701|2010-04-06 19:30,7,492.5,493,492.5,493,12
20100701|2010-04-06 20:00,7,493,493,493,493,2
20100701|2010-04-06 21:00,7,492.75,492.75,492.75,492.75,3
20100701|2010-04-06 22:00,7,492,492,492,492,4
20100701|2010-04-07 03:00,7,491.5,491.5,490.5,490.5,8
20100701|2010-04-07 03:30,7,491,491,490.75,490.75,9
20100701|2010-04-07 04:00,7,490.75,490.75,490.5,490.5,7
20100701|2010-04-07 04:30,7,489.5,489.5,489,489,20
20100701|2010-04-07 05:00,7,488.5,489,487.75,487.75,40
20100701|2010-04-07 05:30,7,487.25,487.25,487.25,487.25,5
20100701|2010-04-07 06:00,7,487.5,488,487,487,43
20100701|2010-04-07 06:30,7,487.75,487.75,487.25,487.25,36
20100701|2010-04-07 07:00,7,487.25,488,487.25,488,12
20100701|2010-04-07 09:30,7,488,490.75,485.75,486,299
20100701|2010-04-07 10:00,7,486.25,486.75,485.75,486.5,66
20100701|2010-04-07 10:30,7,486.5,488.75,486,488.75,82
20100701|2010-04-07 11:00,7,488.5,490,488,489.75,83
20100701|2010-04-07 11:30,7,490,492,489.25,491.25,62
20100701|2010-04-07 12:00,7,492,502.75,492,502.25,294
20100701|2010-04-07 12:30,7,502.5,502.5,498.75,501,182
20100701|2010-04-07 13:00,7,500.5,502.5,498.25,501.25,161
20100701|2010-04-07 18:00,8,500,500,499.75,499.75,10
20100701|2010-04-07 18:30,8,499.5,499.5,499,499.25,4
20100701|2010-04-07 20:00,8,499.5,500,498.75,498.75,6
20100701|2010-04-07 21:30,8,499.25,499.25,499.25,499.25,2
20100701|2010-04-07 22:00,8,499.25,499.25,499.25,499.25,4
20100701|2010-04-07 22:30,8,499.25,499.25,498.75,498.75,11
20100701|2010-04-07 23:00,8,498.75,498.75,498.75,498.75,1
20100701|2010-04-08 01:00,8,498.25,498.25,498.25,498.25,3
20100701|2010-04-08 01:30,8,498.25,498.25,498.25,498.25,2
20100701|2010-04-08 02:30,8,498,498,498,498,1
20100701|2010-04-08 03:30,8,498,498,498,498,9
20100701|2010-04-08 04:00,8,498,498,498,498,4
20100701|2010-04-08 04:30,8,498,498.25,497,497,30
20100701|2010-04-08 07:00,8,499,499,499,499,2
20100701|2010-04-08 09:30,8,497,501,496.5,498.5,348
20100701|2010-04-08 10:00,8,498.75,499.75,496.75,498.25,79
20100701|2010-04-08 10:30,8,498.5,498.75,495,496,159
20100701|2010-04-08 11:00,8,496.25,497.5,496,497,190
20100701|2010-04-08 11:30,8,497.25,497.25,495.75,496.75,271
20100701|2010-04-08 12:00,8,496.75,496.75,495.5,495.75,102
20100701|2010-04-08 12:30,8,496,497.25,495,495.5,213
20100701|2010-04-08 13:00,8,496.25,497.5,495.75,496.5,152
20100701|2010-04-08 18:00,9,496.25,496.25,496.25,496.25,6
20100701|2010-04-08 18:30,9,496,496,495.25,495.25,11
20100701|2010-04-08 19:00,9,496,496,495.5,495.5,10
20100701|2010-04-08 20:00,9,496.25,496.25,496.25,496.25,2
20100701|2010-04-08 20:30,9,497.25,497.25,497.25,497.25,1
20100701|2010-04-08 21:30,9,497.25,497.25,497.25,497.25,16
20100701|2010-04-08 22:00,9,497.25,497.25,497.25,497.25,1
20100701|2010-04-08 23:30,9,497.25,497.25,497.25,497.25,3
20100701|2010-04-09 01:30,9,498.75,498.75,498.75,498.75,1
20100701|2010-04-09 02:00,9,499,499,498,498,27
20100701|2010-04-09 03:00,9,499.5,499.5,499.5,499.5,2
20100701|2010-04-09 03:30,9,499.5,499.5,499.5,499.5,11
20100701|2010-04-09 04:00,9,499.75,500,499.75,500,14
20100701|2010-04-09 04:30,9,499.5,499.5,499.5,499.5,33
20100701|2010-04-09 05:00,9,499.5,500,499.5,499.75,17
20100701|2010-04-09 06:00,9,498.25,498.25,498.25,498.25,4
20100701|2010-04-09 06:30,9,498.25,499.25,498.25,499.25,47
20100701|2010-04-09 07:00,9,499.25,499.25,498.75,498.75,29
20100701|2010-04-09 09:30,9,501,505,495.5,495.5,582
20100701|2010-04-09 10:00,9,495.5,496,491,491.5,213
20100701|2010-04-09 10:30,9,491.25,493.25,491.25,493,154
20100701|2010-04-09 11:00,9,492.75,493.5,491.75,493.5,128
20100701|2010-04-09 11:30,9,493.25,494.5,493.25,494,38
20100701|2010-04-09 12:00,9,494,494,492.25,492.5,99
20100701|2010-04-09 12:30,9,493,495.75,493,494.25,170
20100701|2010-04-09 13:00,9,495,496.5,493.5,494,116
20100701|2010-04-11 19:00,12,497.25,497.25,497.25,497.25,1
20100701|2010-04-11 19:30,12,496.5,496.5,496.5,496.5,3
20100701|2010-04-11 20:00,12,495.75,495.75,495.75,495.75,15
20100701|2010-04-11 20:30,12,495.75,495.75,495.75,495.75,9
20100701|2010-04-11 21:30,12,496,496,496,496,2
20100701|2010-04-11 22:00,12,496,496,496,496,5
20100701|2010-04-12 03:30,12,498.25,498.25,498.25,498.25,2
20100701|2010-04-12 04:00,12,498.25,498.25,498.25,498.25,5
20100701|2010-04-12 06:30,12,498.25,498.25,498.25,498.25,1
20100701|2010-04-12 09:30,12,498,502,496.25,497,458
20100701|2010-04-12 10:00,12,497,497.75,494.25,495.5,248
20100701|2010-04-12 10:30,12,495.5,497.5,495.25,495.75,115
20100701|2010-04-12 11:00,12,496.25,498,496,497.75,84
20100701|2010-04-12 11:30,12,497.75,499,496.75,497.75,135
20100701|2010-04-12 12:00,12,498,498,496.25,496.5,47
20100701|2010-04-12 12:30,12,496.5,499.5,496.5,497.75,238
20100701|2010-04-12 13:00,12,498.25,498.5,494.75,494.75,152
20100701|2010-04-12 18:00,13,494,494,492.5,493.25,30
20100701|2010-04-12 18:30,13,493,493,492.5,492.5,2
20100701|2010-04-12 19:30,13,492,492,492,492,1
20100701|2010-04-12 20:00,13,491.75,491.75,491.25,491.25,5
20100701|2010-04-12 21:00,13,493,493,493,493,1
20100701|2010-04-12 22:30,13,493.75,494,493.75,494,5
20100701|2010-04-12 23:00,13,492.75,492.75,492.75,492.75,4
20100701|2010-04-13 01:30,13,494,494.25,494,494.25,21
20100701|2010-04-13 02:00,13,494,494.25,494,494.25,23
20100701|2010-04-13 02:30,13,494.5,494.5,494.5,494.5,6
20100701|2010-04-13 04:00,13,493.25,493.25,493.25,493.25,10
20100701|2010-04-13 04:30,13,492.5,492.75,492.5,492.75,22
20100701|2010-04-13 05:00,13,492.75,493,492.75,493,27
20100701|2010-04-13 05:30,13,493,496.25,493,496.25,30
20100701|2010-04-13 06:00,13,496.25,498,496.25,498,55
20100701|2010-04-13 06:30,13,497.25,497.75,496.25,497.5,59
20100701|2010-04-13 07:00,13,496.25,497.75,496.25,497.75,70
20100701|2010-04-13 09:30,13,495,500,491.75,497.5,834
20100701|2010-04-13 10:00,13,498,503.5,497.25,503,160
20100701|2010-04-13 10:30,13,503,503.25,498.25,499.25,166
20100701|2010-04-13 11:00,13,499,500.25,499,499.75,86
20100701|2010-04-13 11:30,13,499.5,501,499.5,500.75,101
20100701|2010-04-13 12:00,13,500.75,501,499.75,500,57
20100701|2010-04-13 12:30,13,500.25,501.5,500,501.25,84
20100701|2010-04-13 13:00,13,501.25,503.75,501,503.25,319
20100701|2010-04-13 18:00,14,500.5,500.5,499,499,43
20100701|2010-04-13 18:30,14,500.25,500.25,500.25,500.25,5
20100701|2010-04-13 20:00,14,500.5,500.5,500,500,15
20100701|2010-04-13 22:00,14,500.5,500.5,500.5,500.5,3
20100701|2010-04-14 01:30,14,501,501.5,501,501.5,17
20100701|2010-04-14 02:00,14,502.5,502.5,502.5,502.5,10
20100701|2010-04-14 03:30,14,502.75,502.75,502.75,502.75,1
20100701|2010-04-14 04:00,14,502.75,502.75,502.75,502.75,4
20100701|2010-04-14 04:30,14,502.75,502.75,502.75,502.75,9
20100701|2010-04-14 05:00,14,502.75,503,502.75,503,6
20100701|2010-04-14 05:30,14,503,503.75,503,503.75,13
20100701|2010-04-14 06:30,14,502.5,503.75,502.25,503.25,25
20100701|2010-04-14 07:00,14,504,504,503.75,504,13
20100701|2010-04-14 09:30,14,503.25,505,500,501,546
20100701|2010-04-14 10:00,14,500.75,501.25,497.75,500.5,202
20100701|2010-04-14 10:30,14,500.5,501.75,500,500.5,137
20100701|2010-04-14 11:00,14,500.25,503.75,500,501.25,405
20100701|2010-04-14 11:30,14,501.25,504.25,501.25,503.5,121
20100701|2010-04-14 12:00,14,503.5,509.75,503.5,508.25,284
20100701|2010-04-14 12:30,14,508.25,509.75,504.5,505.25,315
20100701|2010-04-14 13:00,14,504.5,505.25,501.25,501.5,219
20100701|2010-04-14 18:00,15,500.75,501.5,500.75,501,29
20100701|2010-04-14 18:30,15,501,501,501,501,3
20100701|2010-04-14 19:00,15,501,501.5,501,501.5,7
20100701|2010-04-14 22:00,15,502.5,503.25,502.5,503.25,91
20100701|2010-04-14 23:30,15,502.25,502.25,502.25,502.25,2
20100701|2010-04-15 00:30,15,502,502,502,502,6
20100701|2010-04-15 01:30,15,501.75,501.75,501.75,501.75,1
20100701|2010-04-15 02:30,15,503.25,503.25,503.25,503.25,1
20100701|2010-04-15 04:00,15,502,502,502,502,11
20100701|2010-04-15 04:30,15,501.5,501.5,501.5,501.5,31
20100701|2010-04-15 05:00,15,501.5,501.5,501,501,55
20100701|2010-04-15 05:30,15,500.25,500.25,500,500,4
20100701|2010-04-15 06:00,15,500,500,500,500,4
20100701|2010-04-15 06:30,15,500,500,500,500,23
20100701|2010-04-15 07:00,15,500.25,500.25,500.25,500.25,14
20100701|2010-04-15 09:30,15,500.75,505.5,500.75,505.5,407
20100701|2010-04-15 10:00,15,505.5,508.5,504.25,507.5,253
20100701|2010-04-15 10:30,15,507.5,508.75,505,505.25,88
20100701|2010-04-15 11:00,15,505,507,504.75,507,239
20100701|2010-04-15 11:30,15,507.25,508,505.75,506.75,206
20100701|2010-04-15 12:00,15,506.75,508,506.5,507.25,239
20100701|2010-04-15 12:30,15,507.25,508,504.5,505.5,249
20100701|2010-04-15 13:00,15,506,507.75,506,507,238
20100701|2010-04-15 18:00,16,506,506,504.25,504.25,61
20100701|2010-04-15 18:30,16,505,505,505,505,8
20100701|2010-04-15 21:00,16,504.25,504.25,504.25,504.25,1
20100701|2010-04-15 23:00,16,503.75,503.75,503.75,503.75,2
20100701|2010-04-15 23:30,16,504.5,504.5,504.5,504.5,5
20100701|2010-04-16 00:00,16,504.75,504.75,504.75,504.75,8
20100701|2010-04-16 00:30,16,504.75,504.75,504.75,504.75,1
20100701|2010-04-16 01:00,16,504.75,505.5,504.75,505.5,14
20100701|2010-04-16 01:30,16,505.25,505.25,505.25,505.25,2
20100701|2010-04-16 02:00,16,505.25,505.25,505.25,505.25,3
20100701|2010-04-16 02:30,16,505.25,505.5,505.25,505.5,6
20100701|2010-04-16 03:30,16,506,506,505.25,505.25,16
20100701|2010-04-16 04:00,16,505.5,505.5,505.25,505.25,2
20100701|2010-04-16 04:30,16,506.5,506.5,506.5,506.5,12
20100701|2010-04-16 05:30,16,506.5,506.5,506.5,506.5,3
20100701|2010-04-16 06:00,16,506.5,507,506.5,507,18
20100701|2010-04-16 06:30,16,507,507.5,507,507.5,37
20100701|2010-04-16 07:00,16,507.5,507.75,507.5,507.75,27
20100701|2010-04-16 09:30,16,506,509.5,504,504.25,463
20100701|2010-04-16 10:00,16,505,507.75,505,506.75,74
20100701|2010-04-16 10:30,16,507.5,510.5,507.5,507.5,219
20100701|2010-04-16 11:00,16,507.25,509,506.75,508.75,143
20100701|2010-04-16 11:30,16,509.5,509.5,507.75,508.25,231
20100701|2010-04-16 12:00,16,507.75,510,507.75,509.5,46
20100701|2010-04-16 12:30,16,509.75,515,509.75,514.25,351
20100701|2010-04-16 13:00,16,514.25,516.75,513.5,515.5,297
20100701|2010-04-18 18:00,19,514,514,513,513,51
20100701|2010-04-18 18:30,19,513,513,513,513,5
20100701|2010-04-18 19:00,19,513,513,513,513,1
20100701|2010-04-18 20:30,19,511.5,511.5,511.5,511.5,7
20100701|2010-04-18 21:30,19,511,511,511,511,14
20100701|2010-04-18 22:00,19,511,511.5,511,511.5,11
20100701|2010-04-19 01:00,19,510.25,510.25,510,510,22
20100701|2010-04-19 01:30,19,510.25,511.25,509.5,509.75,19
20100701|2010-04-19 02:30,19,510.5,511,510.5,511,37
20100701|2010-04-19 03:30,19,510.25,510.25,510.25,510.25,2
20100701|2010-04-19 04:00,19,511.5,512.25,510.75,512,319
20100701|2010-04-19 04:30,19,513.75,514,513.75,513.75,48
20100701|2010-04-19 05:00,19,514,514,512.75,513,28
20100701|2010-04-19 05:30,19,513,513.25,513,513.25,29
20100701|2010-04-19 06:00,19,513.75,514.25,513.75,514.25,47
20100701|2010-04-19 06:30,19,514,514.5,514,514.5,46
20100701|2010-04-19 07:00,19,514.5,515,513.75,514.75,103
20100701|2010-04-19 09:30,19,512,514.75,503.5,505.25,1040
20100701|2010-04-19 10:00,19,505.25,505.25,502.75,502.75,271
20100701|2010-04-19 10:30,19,503.25,506,503.25,504.5,182
20100701|2010-04-19 11:00,19,504,504,498.25,499.5,222
20100701|2010-04-19 11:30,19,500,500.75,499.75,500.5,113
20100701|2010-04-19 12:00,19,500.75,501,499.25,501,82
20100701|2010-04-19 12:30,19,501,501.25,496,496.25,591
20100701|2010-04-19 13:00,19,496,497.25,493,493,311
20100701|2010-04-19 18:00,20,495,497,495,497,31
20100701|2010-04-19 18:30,20,495.75,495.75,495.75,495.75,2
20100701|2010-04-19 19:30,20,496,496,496,496,9
20100701|2010-04-19 20:00,20,496.5,497,496.5,497,6
20100701|2010-04-19 21:00,20,497.5,497.5,497.5,497.5,1
20100701|2010-04-19 21:30,20,498,498.5,498,498.5,6
20100701|2010-04-20 00:00,20,497.5,497.75,496.75,497.75,75
20100701|2010-04-20 00:30,20,497.75,498.75,497.25,497.75,115
20100701|2010-04-20 01:00,20,497.75,499,497,497.75,77
20100701|2010-04-20 04:30,20,501,501,500.5,500.5,13
20100701|2010-04-20 05:00,20,501,501,501,501,6
20100701|2010-04-20 05:30,20,501,501,501,501,10
20100701|2010-04-20 06:00,20,500.5,501,500.5,501,7
20100701|2010-04-20 06:30,20,501,502,500.75,502,62
20100701|2010-04-20 07:00,20,501.75,502,501,501.5,44
20100701|2010-04-20 09:30,20,500.5,508,500,506.5,1063
20100701|2010-04-20 10:00,20,506.25,511.5,506.25,509,606
20100701|2010-04-20 10:30,20,509.25,511.25,509.25,510.5,315
20100701|2010-04-20 11:00,20,510.25,512.5,510,510.5,562
20100701|2010-04-20 11:30,20,510.5,512.25,509.5,511.5,342
20100701|2010-04-20 12:00,20,511.75,511.75,510,511,199
20100701|2010-04-20 12:30,20,511,511.75,509.25,511,400
20100701|2010-04-20 13:00,20,511,513.25,510,513,1010
20100701|2010-04-20 18:00,21,512,512.75,512,512.25,70
20100701|2010-04-20 19:30,21,512.75,512.75,512.75,512.75,1
20100701|2010-04-20 20:00,21,512,512,511.75,511.75,6
20100701|2010-04-20 20:30,21,511.25,511.5,511,511,5
20100701|2010-04-20 21:00,21,511.25,511.25,511,511,6
20100701|2010-04-20 21:30,21,511,512.5,511,512.5,7
20100701|2010-04-21 00:30,21,510.75,510.75,510.75,510.75,1
20100701|2010-04-21 01:30,21,510.25,510.25,510.25,510.25,23
20100701|2010-04-21 03:00,21,512,512,512,512,16
20100701|2010-04-21 04:00,21,512.5,512.5,512,512,27
20100701|2010-04-21 04:30,21,512.75,512.75,512.5,512.75,36
20100701|2010-04-21 05:00,21,512.75,512.75,512.5,512.75,35
20100701|2010-04-21 05:30,21,512.75,512.75,512.25,512.5,58
20100701|2010-04-21 06:00,21,512.75,512.75,512.75,512.75,15
20100701|2010-04-21 06:30,21,512.5,512.5,511.75,512.25,50
20100701|2010-04-21 07:00,21,512,512.5,511.75,511.75,17
20100701|2010-04-21 09:30,21,511.25,512.5,507,509.75,1367
20100701|2010-04-21 10:00,21,509.75,513.25,508.75,509.5,646
20100701|2010-04-21 10:30,21,509.5,512.5,509.25,511.75,354
20100701|2010-04-21 11:00,21,511.5,514.75,511.25,514.5,912
20100701|2010-04-21 11:30,21,514.5,514.5,512,512.5,147
20100701|2010-04-21 12:00,21,512.25,512.75,510,510.25,292
20100701|2010-04-21 12:30,21,510.25,510.25,507.75,508.5,2411
20100701|2010-04-21 13:00,21,508.5,511.25,508.25,510,670
20100701|2010-04-21 18:00,22,509.25,510.25,508.75,509.75,106
20100701|2010-04-21 18:30,22,510,510,509.5,509.5,18
20100701|2010-04-21 19:00,22,509.75,509.75,509.5,509.75,71
20100701|2010-04-21 19:30,22,509,509,509,509,6
20100701|2010-04-21 20:00,22,509.5,509.5,507.25,507.25,30
20100701|2010-04-21 20:30,22,507,507,507,507,23
20100701|2010-04-21 21:30,22,507.25,507.25,507.25,507.25,2
20100701|2010-04-21 23:00,22,509.25,509.25,509.25,509.25,1
20100701|2010-04-22 01:00,22,507.75,507.75,507.75,507.75,3
20100701|2010-04-22 01:30,22,507.25,507.25,506.75,506.75,9
20100701|2010-04-22 02:00,22,506.5,506.5,505.5,505.5,15
20100701|2010-04-22 02:30,22,505.5,505.5,505,505.25,8
20100701|2010-04-22 04:00,22,507.25,507.25,507.25,507.25,3
20100701|2010-04-22 04:30,22,507,507,507,507,3
20100701|2010-04-22 05:00,22,507,507,507,507,1
20100701|2010-04-22 05:30,22,507,508,507,507.75,11
20100701|2010-04-22 06:00,22,508,508.25,508,508,10
20100701|2010-04-22 06:30,22,508.5,509,508.5,508.5,15
20100701|2010-04-22 07:00,22,509,509.75,509,509.25,12
20100701|2010-04-22 09:30,22,508,509.25,504.25,505.5,750
20100701|2010-04-22 10:00,22,505.75,510.5,505.5,509.75,470
20100701|2010-04-22 10:30,22,510.5,520.75,510.5,519.5,2056
20100701|2010-04-22 11:00,22,519.5,519.75,517.25,518.5,623
20100701|2010-04-22 11:30,22,518.5,519.25,517.5,518.75,426
20100701|2010-04-22 12:00,22,518.75,518.75,516.5,517,326
20100701|2010-04-22 12:30,22,517.25,521.25,517.25,520.75,446
20100701|2010-04-22 13:00,22,520.25,522,519.25,521.5,397
20100701|2010-04-22 18:00,23,519.5,519.5,516.5,517,55
20100701|2010-04-22 18:30,23,517,517.25,517,517.25,16
20100701|2010-04-22 19:00,23,517.25,517.25,516,516.25,21
20100701|2010-04-22 19:30,23,517.25,517.75,517.25,517.75,13
20100701|2010-04-22 20:00,23,517.25,518,517.25,518,9
20100701|2010-04-22 20:30,23,517.75,517.75,517.5,517.5,12
20100701|2010-04-22 21:00,23,518,518,518,518,1
20100701|2010-04-22 22:00,23,517.25,517.75,517,517.75,12
20100701|2010-04-22 22:30,23,517.5,517.5,517.5,517.5,1
20100701|2010-04-22 23:00,23,518,518.25,518,518,18
20100701|2010-04-22 23:30,23,518,518,518,518,16
20100701|2010-04-23 00:00,23,518,518.5,518,518.5,4
20100701|2010-04-23 00:30,23,517,517,516.75,516.75,5
20100701|2010-04-23 01:00,23,516.25,516.25,515.25,515.25,26
20100701|2010-04-23 01:30,23,515.25,515.75,515.25,515.75,14
20100701|2010-04-23 02:00,23,516.25,517.5,516,517,14
20100701|2010-04-23 02:30,23,517,518.5,517,518,56
20100701|2010-04-23 03:00,23,518.25,519.5,518.25,519.5,81
20100701|2010-04-23 03:30,23,520,520,520,520,10
20100701|2010-04-23 04:00,23,519.5,520,519.25,520,30
20100701|2010-04-23 04:30,23,520,520.25,520,520.25,33
20100701|2010-04-23 05:00,23,520.5,520.75,520.5,520.75,51
20100701|2010-04-23 05:30,23,521,521,521,521,34
20100701|2010-04-23 06:00,23,520,520.75,520,520.75,16
20100701|2010-04-23 06:30,23,520,520.25,518.5,520,168
20100701|2010-04-23 09:30,23,518.75,521,518,520.5,1193
20100701|2010-04-23 10:00,23,520.5,522.25,519,519.25,913
20100701|2010-04-23 10:30,23,519.75,520.25,514.75,514.75,755
20100701|2010-04-23 11:00,23,514.75,515.25,512,515.25,713
20100701|2010-04-23 11:30,23,515.25,517,515.25,516.25,124
20100701|2010-04-23 12:00,23,516.25,517.25,515.75,516.5,150
20100701|2010-04-23 12:30,23,517,517.75,514.25,517,390
20100701|2010-04-23 13:00,23,517,519.25,515.5,515.5,877
20100701|2010-04-25 18:00,26,515.5,516.75,515,516,64
20100701|2010-04-25 18:30,26,516,516.5,516,516.5,9
20100701|2010-04-25 19:00,26,517,517.75,517,517.75,5
20100701|2010-04-25 19:30,26,518.25,519.25,518.25,519.25,7
20100701|2010-04-25 21:00,26,519.75,520,519.75,520,5
20100701|2010-04-25 21:30,26,520,520,520,520,2
20100701|2010-04-25 22:00,26,519.75,522.75,519.75,522,54
20100701|2010-04-25 22:30,26,522.5,522.5,522.5,522.5,1
20100701|2010-04-25 23:00,26,522.5,522.5,522.5,522.5,1
20100701|2010-04-26 00:00,26,521,521,520.75,520.75,2
20100701|2010-04-26 00:30,26,522.5,522.5,522.5,522.5,1
20100701|2010-04-26 02:00,26,520.75,520.75,520.75,520.75,5
20100701|2010-04-26 02:30,26,520.75,522,520.75,522,4
20100701|2010-04-26 03:00,26,521.75,521.75,521.75,521.75,1
20100701|2010-04-26 04:00,26,522.75,523.5,522.75,523.5,40
20100701|2010-04-26 04:30,26,523.5,523.75,523.5,523.75,77
20100701|2010-04-26 05:00,26,523.75,525,523.75,525,133
20100701|2010-04-26 05:30,26,524.5,524.5,524.5,524.5,21
20100701|2010-04-26 06:00,26,523.75,524.5,523.25,524,55
20100701|2010-04-26 06:30,26,524,524.25,524,524,17
20100701|2010-04-26 07:00,26,524.25,524.25,523.75,524,27
20100701|2010-04-26 09:30,26,523.25,525.5,518,520.5,1356
20100701|2010-04-26 10:00,26,520.25,521.5,515.75,516.75,679
20100701|2010-04-26 10:30,26,516.25,516.25,509.25,510.5,1261
20100701|2010-04-26 11:00,26,509.75,510.5,493,504.75,1621
20100701|2010-04-26 11:30,26,504.75,505.25,501.75,502.25,541
20100701|2010-04-26 12:00,26,502.25,505.75,500.5,503.75,533
20100701|2010-04-26 12:30,26,503.75,505,501.25,502.75,284
20100701|2010-04-26 13:00,26,502.25,504.25,499.5,500.25,828
20100701|2010-04-26 18:00,27,501.5,503.5,501.5,502.5,66
20100701|2010-04-26 18:30,27,501.75,502,501.75,502,11
20100701|2010-04-26 19:00,27,501.5,501.5,501.5,501.5,11
20100701|2010-04-26 19:30,27,502.25,502.25,502,502,5
20100701|2010-04-26 20:30,27,502.25,502.25,502.25,502.25,3
20100701|2010-04-26 21:30,27,503.5,503.75,503.5,503.75,9
20100701|2010-04-26 22:00,27,503.5,503.5,503.5,503.5,8
20100701|2010-04-26 22:30,27,503,503,503,503,12
20100701|2010-04-27 01:30,27,503.75,505,503.75,505,23
20100701|2010-04-27 02:30,27,505,505,505,505,23
20100701|2010-04-27 03:00,27,504.25,504.25,504.25,504.25,1
20100701|2010-04-27 03:30,27,505,505,504.5,505,8
20100701|2010-04-27 04:00,27,505.5,505.75,505,505.75,5
20100701|2010-04-27 04:30,27,505.75,505.75,505.25,505.25,3
20100701|2010-04-27 05:00,27,505.25,505.25,502.5,502.5,21
20100701|2010-04-27 05:30,27,502.5,502.5,501.5,501.5,9
20100701|2010-04-27 06:00,27,501.5,501.5,501,501,140
20100701|2010-04-27 06:30,27,501,501.25,501,501,55
20100701|2010-04-27 07:00,27,501,501,500.5,500.5,128
20100701|2010-04-27 09:30,27,502,506.25,500.75,504,1058
20100701|2010-04-27 10:00,27,504,506,502.75,502.75,638
20100701|2010-04-27 10:30,27,502.75,502.75,497.5,498.5,1485
20100701|2010-04-27 11:00,27,498.5,502.25,498.5,502,487
20100701|2010-04-27 11:30,27,502,505.5,502,505.25,563
20100701|2010-04-27 12:00,27,505.25,505.5,501,502.25,361
20100701|2010-04-27 12:30,27,502.25,504.25,501.5,502.5,228
20100701|2010-04-27 13:00,27,502.5,505,501,503,572
20100701|2010-04-27 18:00,28,502,502,501,501.25,75
20100701|2010-04-27 18:30,28,501.75,502,501.75,502,29
20100701|2010-04-27 19:00,28,502,502,502,502,33
20100701|2010-04-27 19:30,28,501.5,501.5,501,501,37
20100701|2010-04-27 20:00,28,500.75,500.75,500.75,500.75,17
20100701|2010-04-27 20:30,28,500.5,500.5,500.5,500.5,5
20100701|2010-04-27 21:00,28,502,502.25,502,502.25,12
20100701|2010-04-27 21:30,28,502.25,502.25,502.25,502.25,1
20100701|2010-04-27 22:00,28,502.75,502.75,502.75,502.75,11
20100701|2010-04-27 23:00,28,503,503,502.5,502.5,3
20100701|2010-04-27 23:30,28,503,503,503,503,6
20100701|2010-04-28 00:00,28,502.5,503,502.5,503,20
20100701|2010-04-28 01:30,28,503.25,503.25,502.5,502.5,15
20100701|2010-04-28 02:00,28,502.5,502.5,502.5,502.5,23
20100701|2010-04-28 02:30,28,502.25,502.25,502.25,502.25,1
20100701|2010-04-28 03:00,28,502.25,502.25,502.25,502.25,7
20100701|2010-04-28 03:30,28,502.25,502.5,502,502,29
20100701|2010-04-28 04:00,28,502,502,502,502,10
20100701|2010-04-28 04:30,28,502.25,502.75,502.25,502.25,17
20100701|2010-04-28 05:00,28,502.25,502.75,502.25,502.75,13
20100701|2010-04-28 05:30,28,502.75,502.75,502.75,502.75,2
20100701|2010-04-28 06:00,28,503,503.25,503,503.25,7
20100701|2010-04-28 06:30,28,503,503.5,503,503.5,35
20100701|2010-04-28 07:00,28,504.25,505.25,503.75,505.25,25
20100701|2010-04-28 09:30,28,505.5,511.75,501.75,506.5,1663
20100701|2010-04-28 10:00,28,506.75,508.5,503.75,504,618
20100701|2010-04-28 10:30,28,504.25,506,500.25,500.25,579
20100701|2010-04-28 11:00,28,500.5,503.25,500,503,419
20100701|2010-04-28 11:30,28,503.25,504.5,502,502.25,310
20100701|2010-04-28 12:00,28,502,503.25,499.75,500.25,309
20100701|2010-04-28 12:30,28,500.25,501,497,500,703
20100701|2010-04-28 13:00,28,500.25,502.25,498.5,501,470
20100701|2010-04-28 18:00,29,501.75,502.75,501.25,502.75,48
20100701|2010-04-28 18:30,29,502.75,502.75,502.75,502.75,1
20100701|2010-04-28 19:00,29,503.25,504.25,503.25,504.25,11
20100701|2010-04-28 19:30,29,505,505,505,505,17
20100701|2010-04-28 20:00,29,503,503,503,503,11
20100701|2010-04-28 20:30,29,503.75,503.75,503,503,4
20100701|2010-04-28 22:00,29,502.75,502.75,502.75,502.75,1
20100701|2010-04-28 22:30,29,502.75,502.75,502.75,502.75,1
20100701|2010-04-28 23:00,29,503.5,503.5,503,503,4
20100701|2010-04-29 01:00,29,503.75,503.75,503.75,503.75,1
20100701|2010-04-29 02:30,29,504,504,504,504,1
20100701|2010-04-29 03:00,29,504,504.25,504,504.25,14
20100701|2010-04-29 03:30,29,504,505.5,504,505.5,28
20100701|2010-04-29 04:00,29,505.75,505.75,505.75,505.75,7
20100701|2010-04-29 05:30,29,503.75,503.75,503.75,503.75,5
20100701|2010-04-29 07:00,29,504.5,504.5,504.25,504.5,12
20100701|2010-04-29 09:30,29,505.75,517.25,505.75,515.25,1954
20100701|2010-04-29 10:00,29,515.25,519.75,513.75,515.5,784
20100701|2010-04-29 10:30,29,515.5,517.5,513.5,516.75,475
20100701|2010-04-29 11:00,29,516.5,518.75,516.25,517.25,590
20100701|2010-04-29 11:30,29,517.25,518,515.75,515.75,281
20100701|2010-04-29 12:00,29,516,517.25,515,515.5,559
20100701|2010-04-29 12:30,29,515.25,515.75,508.5,509,839
20100701|2010-04-29 13:00,29,509,510,506.75,507,701
20100701|2010-04-29 18:00,30,506,508.25,506,508.25,31
20100701|2010-04-29 18:30,30,507.75,507.75,507,507.5,5
20100701|2010-04-29 19:00,30,507.25,507.5,507.25,507.5,6
20100701|2010-04-29 19:30,30,508,508,508,508,1
20100701|2010-04-29 21:00,30,508,508.5,508,508.5,28
20100701|2010-04-29 21:30,30,508,508,508,508,1
20100701|2010-04-29 22:00,30,509,509,508,508,2
20100701|2010-04-29 23:00,30,509.25,509.25,509.25,509.25,2
20100701|2010-04-29 23:30,30,509.5,509.75,509.5,509.75,6
20100701|2010-04-30 01:30,30,509.25,509.25,509.25,509.25,1
20100701|2010-04-30 02:30,30,508.75,508.75,508.75,508.75,1
20100701|2010-04-30 03:00,30,509.75,509.75,509.75,509.75,2
20100701|2010-04-30 03:30,30,509.75,509.75,509.75,509.75,7
20100701|2010-04-30 04:30,30,509.75,510,509.75,510,7
20100701|2010-04-30 05:00,30,510,510.75,510,510.75,9
20100701|2010-04-30 06:00,30,510,510.75,509.75,509.75,11
20100701|2010-04-30 06:30,30,510.5,510.5,510.25,510.5,13
20100701|2010-04-30 07:00,30,510.5,510.5,507.5,507.5,88
20100701|2010-04-30 09:30,30,508.25,514,507,509.5,1764
20100701|2010-04-30 10:00,30,509.25,512.25,507,511.5,693
20100701|2010-04-30 10:30,30,511.5,514.75,511.25,514.25,645
20100701|2010-04-30 11:00,30,514.5,516.75,511.5,512.5,565
20100701|2010-04-30 11:30,30,513,514.25,511,511.25,345
20100701|2010-04-30 12:00,30,511.25,514,511,513.25,254
20100701|2010-04-30 12:30,30,513.25,515.5,512.75,514.5,558
20100701|2010-04-30 13:00,30,514.25,516.25,511.5,515.5,972
20100701|2010-05-02 18:00,3,514,516.5,514,515.25,136
20100701|2010-05-02 18:30,3,515.75,516.75,515.75,516.75,20
20100701|2010-05-02 19:00,3,516.5,517,516.5,516.75,11
20100701|2010-05-02 20:30,3,514.25,514.25,514.25,514.25,1
20100701|2010-05-02 21:00,3,514.5,514.75,514.5,514.75,2
20100701|2010-05-02 22:30,3,514,514,513.5,513.5,6
20100701|2010-05-03 01:00,3,513,513,513,513,4
20100701|2010-05-03 01:30,3,513,513,513,513,1
20100701|2010-05-03 02:00,3,513.25,513.25,513.25,513.25,2
20100701|2010-05-03 02:30,3,514,514,514,514,2
20100701|2010-05-03 03:00,3,513.5,513.75,513.5,513.75,11
20100701|2010-05-03 03:30,3,514.5,515.5,514.5,515.5,43
20100701|2010-05-03 04:00,3,515.5,517.25,515.5,517.25,35
20100701|2010-05-03 04:30,3,517.5,518.25,517.5,518,10
20100701|2010-05-03 05:00,3,517.75,517.75,517.5,517.5,7
20100701|2010-05-03 05:30,3,517,517,516.75,516.75,6
20100701|2010-05-03 06:00,3,517,517.25,517,517.25,2
20100701|2010-05-03 06:30,3,517.25,518.75,517.25,518.75,17
20100701|2010-05-03 07:00,3,516.5,516.5,516.25,516.25,10
20100701|2010-05-03 09:30,3,517,518.25,508,509,2583
20100701|2010-05-03 10:00,3,509,509.25,505,507.25,916
20100701|2010-05-03 10:30,3,507.25,509.25,506.25,506.25,725
20100701|2010-05-03 11:00,3,506.25,507.75,504.75,507.75,352
20100701|2010-05-03 11:30,3,508,508.5,507,507.75,296
20100701|2010-05-03 12:00,3,507.75,507.75,505,506.5,786
20100701|2010-05-03 12:30,3,506.5,509.75,506,508.5,591
20100701|2010-05-03 13:00,3,509,515.25,508.75,512,1100
20100701|2010-05-03 18:00,4,512.25,513,511,512.25,41
20100701|2010-05-03 18:30,4,513,513,512.25,512.25,40
20100701|2010-05-03 19:00,4,512.25,513.5,512.25,513.5,54
20100701|2010-05-03 19:30,4,513.25,513.5,513.25,513.5,6
20100701|2010-05-03 20:00,4,513.25,513.5,512.25,513.5,19
20100701|2010-05-03 21:30,4,513.25,513.25,512.25,512.25,7
20100701|2010-05-04 01:30,4,513.75,514,513.75,514,2
20100701|2010-05-04 03:30,4,512.25,512.25,512.25,512.25,6
20100701|2010-05-04 04:00,4,512.25,513,512.25,512.5,78
20100701|2010-05-04 04:30,4,512.5,512.75,512,512,16
20100701|2010-05-04 05:00,4,512,512,511.75,512,17
20100701|2010-05-04 05:30,4,511.5,511.5,511.5,511.5,13
20100701|2010-05-04 06:30,4,511.75,512,511,511,17
20100701|2010-05-04 07:00,4,511.25,511.25,511,511,13
20100701|2010-05-04 09:30,4,510,513.75,507,512.25,1957
20100701|2010-05-04 10:00,4,512.5,514.5,510.75,513,934
20100701|2010-05-04 10:30,4,513.25,517,511.5,515.5,972
20100701|2010-05-04 11:00,4,515.5,518.25,514.5,517,607
20100701|2010-05-04 11:30,4,517,518.5,515.5,518,488
20100701|2010-05-04 12:00,4,518,520,517.75,518.75,548
20100701|2010-05-04 12:30,4,518.75,519.75,516.25,517.75,268
20100701|2010-05-04 13:00,4,517.75,523,516.25,522.75,993
20100701|2010-05-04 18:00,5,520.75,522.25,520.75,522,257
20100701|2010-05-04 18:30,5,522.25,523.25,522.25,523.25,77
20100701|2010-05-04 19:00,5,523.25,524,523,524,40
20100701|2010-05-04 19:30,5,524,524,523,523,16
20100701|2010-05-04 20:00,5,522.75,522.75,522.75,522.75,4
20100701|2010-05-04 20:30,5,523.5,523.5,523.5,523.5,1
20100701|2010-05-04 21:30,5,521.5,521.5,521,521,6
20100701|2010-05-04 22:00,5,521.5,521.5,521,521,10
20100701|2010-05-04 23:00,5,520.75,520.75,520.75,520.75,1
20100701|2010-05-04 23:30,5,520.5,520.75,520.25,520.25,9
20100701|2010-05-05 00:00,5,520,520.25,519.5,519.5,28
20100701|2010-05-05 00:30,5,519.5,519.5,519.25,519.25,3
20100701|2010-05-05 01:00,5,519.25,519.25,519,519,32
20100701|2010-05-05 01:30,5,520,520,519,519,33
20100701|2010-05-05 02:00,5,519.25,519.75,519.25,519.25,26
20100701|2010-05-05 02:30,5,519,519,519,519,27
20100701|2010-05-05 03:00,5,519.5,519.5,519.5,519.5,4
20100701|2010-05-05 03:30,5,519,519,519,519,7
20100701|2010-05-05 04:00,5,519,519,519,519,32
20100701|2010-05-05 05:00,5,519.5,519.5,519.5,519.5,9
20100701|2010-05-05 05:30,5,518.75,518.75,518.5,518.5,2
20100701|2010-05-05 06:30,5,518.5,518.5,517.75,518.5,16
20100701|2010-05-05 07:00,5,518.5,518.75,518.5,518.75,5
20100701|2010-05-05 09:30,5,517.75,520.75,515,519.25,1632
20100701|2010-05-05 10:00,5,519.25,522.5,518.5,521.25,450
20100701|2010-05-05 10:30,5,520.75,523.75,520.75,522.75,442
20100701|2010-05-05 11:00,5,523,523.5,518.75,519.75,383
20100701|2010-05-05 11:30,5,520.25,521.5,519.25,519.5,227
20100701|2010-05-05 12:00,5,520.25,523.75,520.25,522.5,483
20100701|2010-05-05 12:30,5,522.5,524,521.75,523.25,597
20100701|2010-05-05 13:00,5,523,525,522.5,523.25,904
20100701|2010-05-05 18:00,6,522.75,524,522.5,524,40
20100701|2010-05-05 18:30,6,523,524,523,523,19
20100701|2010-05-05 19:30,6,523,523.75,523,523.75,3
20100701|2010-05-05 20:30,6,523.5,523.5,523.5,523.5,8
20100701|2010-05-05 21:00,6,523,523,521.75,521.75,6
20100701|2010-05-05 21:30,6,523.25,523.5,522.5,522.5,7
20100701|2010-05-05 22:00,6,522,522,522,522,1
20100701|2010-05-05 22:30,6,521.5,521.5,521.5,521.5,1
20100701|2010-05-06 00:00,6,521.75,521.75,521.5,521.5,2
20100701|2010-05-06 01:00,6,521.5,521.5,521.25,521.25,3
20100701|2010-05-06 01:30,6,521,521,521,521,35
20100701|2010-05-06 02:00,6,521,521,519.75,519.75,21
20100701|2010-05-06 02:30,6,519.75,519.75,518,518,23
20100701|2010-05-06 04:00,6,519.25,519.25,519.25,519.25,1
20100701|2010-05-06 04:30,6,519,519,519,519,3
20100701|2010-05-06 05:30,6,518.5,518.5,518.5,518.5,1
20100701|2010-05-06 06:30,6,518.5,518.5,518.5,518.5,9
20100701|2010-05-06 07:00,6,518.75,519.5,518.75,519.5,4
20100701|2010-05-06 09:30,6,520,523,512.25,514,1440
20100701|2010-05-06 10:00,6,513.75,520.75,513.75,520.5,459
20100701|2010-05-06 10:30,6,521,522.25,518.5,519.75,388
20100701|2010-05-06 11:00,6,519.75,525,518.75,522.75,692
20100701|2010-05-06 11:30,6,522.75,525.25,517,518.75,1117
20100701|2010-05-06 12:00,6,518.5,520,517.25,518.25,362
20100701|2010-05-06 12:30,6,518.75,519,514.5,514.75,514
20100701|2010-05-06 13:00,6,514.5,519.75,514,518.25,658
20100701|2010-05-06 18:00,7,515,516.75,514.25,516.75,106
20100701|2010-05-06 18:30,7,517,518,515.75,515.75,71
20100701|2010-05-06 19:00,7,515.5,515.5,511.75,511.75,107
20100701|2010-05-06 19:30,7,512.25,514.5,512,514.5,26
20100701|2010-05-06 20:00,7,514.5,514.5,514.5,514.5,1
20100701|2010-05-06 21:00,7,514.5,514.5,514.5,514.5,2
20100701|2010-05-06 21:30,7,514.75,516,514.75,515.75,14
20100701|2010-05-06 22:00,7,516.25,516.25,516.25,516.25,1
20100701|2010-05-06 23:00,7,517.25,517.25,517.25,517.25,2
20100701|2010-05-07 00:00,7,517.5,518.25,517.25,518.25,26
20100701|2010-05-07 02:00,7,516.75,518.5,516.5,518.5,77
20100701|2010-05-07 02:30,7,517.25,517.25,517.25,517.25,1
20100701|2010-05-07 03:00,7,516.5,516.5,516.5,516.5,4
20100701|2010-05-07 04:00,7,516.25,516.25,516.25,516.25,1
20100701|2010-05-07 05:00,7,519,520.5,519,520.25,31
20100701|2010-05-07 06:00,7,519.75,519.75,519.75,519.75,50
20100701|2010-05-07 06:30,7,519,519,519,519,31
20100701|2010-05-07 07:00,7,519,519.5,519,519.5,48
20100701|2010-05-07 09:30,7,518.5,520,514.25,519.25,1553
20100701|2010-05-07 10:00,7,519.75,520.25,516.25,517,601
20100701|2010-05-07 10:30,7,516.75,519,516.75,517.25,282
20100701|2010-05-07 11:00,7,516.75,518,516.25,516.5,194
20100701|2010-05-07 11:30,7,517.25,518.5,516.5,517.75,206
20100701|2010-05-07 12:00,7,517.75,524,517.25,523.5,466
20100701|2010-05-07 12:30,7,523.75,528.25,523.25,526,1446
20100701|2010-05-07 13:00,7,526,527,520,520.25,721
20100701|2010-05-09 18:00,10,521,522.75,518,518,62
20100701|2010-05-09 18:30,10,518,519.75,518,519.75,10
20100701|2010-05-09 19:30,10,519.25,519.5,518.5,518.5,13
20100701|2010-05-09 20:00,10,519,519,519,519,9
20100701|2010-05-09 21:00,10,519.25,519.25,518.5,519,10
20100701|2010-05-09 22:30,10,520,520,520,520,2
20100701|2010-05-10 00:00,10,519.25,519.75,519,519.25,28
20100701|2010-05-10 00:30,10,519.25,519.25,519.25,519.25,2
20100701|2010-05-10 01:30,10,519.75,520.75,519.75,520.75,8
20100701|2010-05-10 02:00,10,520.75,520.75,520.75,520.75,24
20100701|2010-05-10 02:30,10,520.75,522.25,520.75,522.25,47
20100701|2010-05-10 03:00,10,522.5,523.25,522.5,523.25,89
20100701|2010-05-10 03:30,10,523.25,525,523.25,524,48
20100701|2010-05-10 04:00,10,523.5,524.25,523,523,25
20100701|2010-05-10 04:30,10,523,523,523,523,1
20100701|2010-05-10 05:00,10,523.75,523.75,523.75,523.75,1
20100701|2010-05-10 05:30,10,523.75,523.75,523.5,523.5,7
20100701|2010-05-10 06:00,10,523.5,523.5,523.25,523.5,38
20100701|2010-05-10 06:30,10,524.25,524.75,523.75,523.75,47
20100701|2010-05-10 07:00,10,523.75,523.75,523,523.25,19
20100701|2010-05-10 09:30,10,523.75,524.75,515.25,517,1412
20100701|2010-05-10 10:00,10,517.25,518.25,509.5,511,1370
20100701|2010-05-10 10:30,10,510.25,512.75,510.25,512.5,663
20100701|2010-05-10 11:00,10,512.5,513.5,509.25,510.75,607
20100701|2010-05-10 11:30,10,511.25,512,510,511,201
20100701|2010-05-10 12:00,10,510.75,511.25,510,510.5,143
20100701|2010-05-10 12:30,10,510.5,512.5,510.25,511.25,215
20100701|2010-05-10 13:00,10,511.75,512.75,506.75,507.25,943
20100701|2010-05-10 18:00,11,508.25,509.25,508.25,508.25,50
20100701|2010-05-10 18:30,11,508.5,508.5,508.25,508.25,11
20100701|2010-05-10 19:30,11,508,508.5,508,508.5,6
20100701|2010-05-10 20:00,11,509.25,509.25,508.75,508.75,7
20100701|2010-05-10 20:30,11,507.5,508.75,507.5,508.75,2
20100701|2010-05-10 21:00,11,507.5,507.5,507.5,507.5,2
20100701|2010-05-10 22:00,11,507,507,507,507,1
20100701|2010-05-10 22:30,11,506.75,507,506.75,506.75,33
20100701|2010-05-10 23:00,11,506.75,506.75,506.25,506.25,8
20100701|2010-05-10 23:30,11,506.5,506.5,506.5,506.5,20
20100701|2010-05-11 00:00,11,506.5,506.5,506,506,12
20100701|2010-05-11 00:30,11,506.5,506.5,506.5,506.5,1
20100701|2010-05-11 02:30,11,506.5,506.5,506.5,506.5,73
20100701|2010-05-11 03:00,11,506.5,506.5,506.5,506.5,22
20100701|2010-05-11 04:00,11,506.25,506.25,506.25,506.25,3
20100701|2010-05-11 04:30,11,506.75,506.75,506.75,506.75,9
20100701|2010-05-11 05:30,11,506.75,506.75,506.75,506.75,1
20100701|2010-05-11 06:00,11,506.25,506.5,506.25,506.25,15
20100701|2010-05-11 06:30,11,506.25,506.25,506,506,66
20100701|2010-05-11 07:00,11,505.5,506.25,505.5,506.25,48
20100701|2010-05-11 09:30,11,506,513,505.5,511.75,2303
20100701|2010-05-11 10:00,11,511.75,514,511.25,512,717
20100701|2010-05-11 10:30,11,512.25,514.5,512,513,617
20100701|2010-05-11 11:00,11,514,514,512.25,512.5,266
20100701|2010-05-11 11:30,11,512.5,513.5,510.25,510.75,230
20100701|2010-05-11 12:00,11,510.25,511.5,508,510.5,469
20100701|2010-05-11 12:30,11,510.5,512,509.75,511.75,237
20100701|2010-05-11 13:00,11,511.75,513.75,508.75,509,460
20100701|2010-05-11 18:00,12,508.75,509.75,508.75,509.75,17
20100701|2010-05-11 18:30,12,509.75,509.75,509.25,509.25,6
20100701|2010-05-11 20:30,12,509,509,509,509,1
20100701|2010-05-11 21:00,12,510.25,510.25,510.25,510.25,5
20100701|2010-05-11 22:00,12,510,510,510,510,7
20100701|2010-05-11 22:30,12,510.75,510.75,509.5,509.5,6
20100701|2010-05-11 23:00,12,509.5,509.5,509.5,509.5,1
20100701|2010-05-12 01:30,12,509.25,509.25,509.25,509.25,1
20100701|2010-05-12 02:00,12,510,510,510,510,1
20100701|2010-05-12 02:30,12,510.75,511,510.75,511,15
20100701|2010-05-12 03:00,12,510.75,511.25,510.75,511,20
20100701|2010-05-12 03:30,12,511,511.5,511,511.5,7
20100701|2010-05-12 04:30,12,512.5,512.5,512.5,512.5,10
20100701|2010-05-12 05:00,12,512.75,512.75,512.75,512.75,3
20100701|2010-05-12 06:00,12,512.75,512.75,512.75,512.75,7
20100701|2010-05-12 06:30,12,513.25,514.5,513.25,514.25,21
20100701|2010-05-12 07:00,12,514.5,514.5,514.25,514.25,29
20100701|2010-05-12 09:30,12,514.75,524,514.5,519.25,1470
20100701|2010-05-12 10:00,12,519,519.75,513.5,513.75,842
20100701|2010-05-12 10:30,12,514,516.75,511.5,513.25,862
20100701|2010-05-12 11:00,12,513,513.25,505.5,507.75,1323
20100701|2010-05-12 11:30,12,507.75,508,506,506.75,622
20100701|2010-05-12 12:00,12,506.75,510.25,506,506.75,536
20100701|2010-05-12 12:30,12,507,508.75,505.5,507.5,453
20100701|2010-05-12 13:00,12,507.75,509.5,505.75,506,479
20100701|2010-05-12 18:00,13,507,507.25,506,506.5,50
20100701|2010-05-12 18:30,13,505.75,506.5,505.75,506,12
20100701|2010-05-12 19:00,13,506.25,506.25,506.25,506.25,1
20100701|2010-05-12 19:30,13,506,506,506,506,5
20100701|2010-05-12 20:00,13,506,506,505,505,58
20100701|2010-05-12 20:30,13,505,505.5,505,505,29
20100701|2010-05-12 21:00,13,505,505.25,505,505.25,25
20100701|2010-05-12 21:30,13,505.25,505.25,505.25,505.25,4
20100701|2010-05-12 22:00,13,505.25,505.5,505.25,505.25,36
20100701|2010-05-12 23:00,13,505.25,505.25,505.25,505.25,1
20100701|2010-05-13 01:00,13,505.5,505.5,505.5,505.5,5
20100701|2010-05-13 01:30,13,505.5,505.5,505.5,505.5,2
20100701|2010-05-13 02:00,13,506,507.5,506,507.5,45
20100701|2010-05-13 02:30,13,507.5,507.5,507.5,507.5,4
20100701|2010-05-13 03:30,13,507,507,507,507,2
20100701|2010-05-13 04:30,13,507,507,507,507,16
20100701|2010-05-13 05:00,13,507,507,506.75,506.75,12
20100701|2010-05-13 05:30,13,506.75,506.75,506.75,506.75,2
20100701|2010-05-13 06:00,13,507,507,507,507,1
20100701|2010-05-13 06:30,13,506.75,506.75,506.25,506.25,11
20100701|2010-05-13 07:00,13,506.25,506.25,505.75,505.75,20
20100701|2010-05-13 09:30,13,507,507.25,499.25,500.25,2047
20100701|2010-05-13 10:00,13,500.25,501.25,499,501.25,951
20100701|2010-05-13 10:30,13,501,502.25,500.25,501.25,385
20100701|2010-05-13 11:00,13,501.5,501.5,499.5,500,486
20100701|2010-05-13 11:30,13,500,500.25,499.5,499.5,455
20100701|2010-05-13 12:00,13,499.75,500.5,499.75,499.75,154
20100701|2010-05-13 12:30,13,499.75,499.75,495.25,495.75,1033
20100701|2010-05-13 13:00,13,495.75,497.25,494.5,495.5,1144
20100701|2010-05-13 18:00,14,497.5,499.25,497.25,499,151
20100701|2010-05-13 18:30,14,499,499.5,499,499.5,8
20100701|2010-05-13 19:00,14,499,499,498.75,498.75,5
20100701|2010-05-13 19:30,14,498.75,498.75,498.75,498.75,1
20100701|2010-05-13 20:00,14,498.75,499,498.75,499,2
20100701|2010-05-13 20:30,14,498.75,498.75,498.75,498.75,8
20100701|2010-05-13 21:00,14,498.75,499,498.75,499,4
20100701|2010-05-13 21:30,14,499.25,499.25,499.25,499.25,16
20100701|2010-05-13 23:00,14,498,498,497.75,497.75,25
20100701|2010-05-14 01:00,14,497.25,497.25,497.25,497.25,1
20100701|2010-05-14 01:30,14,496.75,496.75,496.75,496.75,45
20100701|2010-05-14 02:00,14,497,497,496.75,496.75,23
20100701|2010-05-14 02:30,14,496.75,496.75,496.75,496.75,4
20100701|2010-05-14 03:00,14,496.75,497.25,496,496,24
20100701|2010-05-14 03:30,14,497,497.25,497,497.25,36
20100701|2010-05-14 04:00,14,496,496,496,496,5
20100701|2010-05-14 04:30,14,496,496.5,494.75,494.75,49
20100701|2010-05-14 05:00,14,495,495,495,495,4
20100701|2010-05-14 05:30,14,494.5,494.5,494.5,494.5,2
20100701|2010-05-14 06:00,14,494.5,494.75,494.5,494.5,16
20100701|2010-05-14 06:30,14,494.5,495,494.25,494.25,16
20100701|2010-05-14 07:00,14,494.5,494.5,494.25,494.5,14
20100701|2010-05-14 09:30,14,494,494.5,491.25,491.5,2447
20100701|2010-05-14 10:00,14,491.5,494,491.25,492.75,1028
20100701|2010-05-14 10:30,14,492.75,493.5,491.5,492.75,436
20100701|2010-05-14 11:00,14,492.5,492.75,490.5,491.75,628
20100701|2010-05-14 11:30,14,491.25,492.25,491,492.25,294
20100701|2010-05-14 12:00,14,492.25,494.5,492,492.5,481
20100701|2010-05-14 12:30,14,492.5,492.75,491,492.75,396
20100701|2010-05-14 13:00,14,492.25,492.75,490.25,490.25,415
20100701|2010-05-16 18:00,17,490.75,491,490.25,490.5,57
20100701|2010-05-16 18:30,17,490.5,490.5,490.5,490.5,1
20100701|2010-05-16 19:00,17,490.75,490.75,490.5,490.5,3
20100701|2010-05-16 19:30,17,490,490,490,490,39
20100701|2010-05-16 20:00,17,490,490,490,490,3
20100701|2010-05-16 20:30,17,489.75,489.75,489,489,46
20100701|2010-05-16 21:00,17,489,489,489,489,17
20100701|2010-05-16 21:30,17,489,489,488.5,488.5,28
20100701|2010-05-16 22:00,17,488.5,489,488.5,488.5,41
20100701|2010-05-16 22:30,17,488.5,488.5,488.5,488.5,6
20100701|2010-05-16 23:00,17,488.5,488.5,488.5,488.5,2
20100701|2010-05-16 23:30,17,488.5,489,488.5,489,9
20100701|2010-05-17 00:30,17,488.5,488.5,488.5,488.5,5
20100701|2010-05-17 01:30,17,488.25,489,488,488.75,56
20100701|2010-05-17 02:00,17,488.75,489,488.5,489,18
20100701|2010-05-17 03:00,17,488.75,488.75,488.75,488.75,2
20100701|2010-05-17 04:00,17,488.5,488.5,488.5,488.5,1
20100701|2010-05-17 04:30,17,489.5,489.5,489,489,19
20100701|2010-05-17 05:00,17,489,491,489,491,33
20100701|2010-05-17 05:30,17,491,491,491,491,4
20100701|2010-05-17 06:00,17,490.5,490.75,490.5,490.75,6
20100701|2010-05-17 06:30,17,490.75,491,490.75,491,36
20100701|2010-05-17 07:00,17,491.25,491.75,491.25,491.75,35
20100701|2010-05-17 09:30,17,490.5,493.5,488.5,489,1247
20100701|2010-05-17 10:00,17,489,490.75,488.75,489,754
20100701|2010-05-17 10:30,17,489.75,490.25,489,489.25,251
20100701|2010-05-17 11:00,17,489,489.25,488,488,473
20100701|2010-05-17 11:30,17,488,488.25,486.5,487.5,419
20100701|2010-05-17 12:00,17,487,489,486.75,489,451
20100701|2010-05-17 12:30,17,489,489.75,486.75,488.5,375
20100701|2010-05-17 13:00,17,488.25,490.5,488.25,490.5,450
20100701|2010-05-17 18:00,18,490,491,490,490,89
20100701|2010-05-17 18:30,18,490.5,490.5,490.5,490.5,2
20100701|2010-05-17 19:00,18,490.5,490.5,490.25,490.25,9
20100701|2010-05-17 19:30,18,490.25,490.75,490.25,490.75,14
20100701|2010-05-17 20:00,18,490,490,490,490,4
20100701|2010-05-17 20:30,18,490,490,490,490,2
20100701|2010-05-17 21:00,18,489.75,490.25,489.75,490.25,33
20100701|2010-05-17 21:30,18,489.75,489.75,489.75,489.75,2
20100701|2010-05-17 23:30,18,490,490,489.5,490,104
20100701|2010-05-18 01:00,18,490.5,491.5,490.5,491.5,14
20100701|2010-05-18 01:30,18,491.5,491.75,491,491,38
20100701|2010-05-18 02:00,18,491,491.25,491,491.25,6
20100701|2010-05-18 02:30,18,491.25,491.75,491,491.25,54
20100701|2010-05-18 03:00,18,491.5,492.25,491.5,491.75,18
20100701|2010-05-18 03:30,18,492.25,492.75,492.25,492.75,212
20100701|2010-05-18 04:00,18,492.75,493,491.5,491.5,45
20100701|2010-05-18 05:30,18,492.75,492.75,491,491.75,45
20100701|2010-05-18 06:00,18,491.75,492.75,491.75,492.75,5
20100701|2010-05-18 06:30,18,492.25,493.25,492.25,493,57
20100701|2010-05-18 07:00,18,493.25,493.5,493,493.5,62
20100701|2010-05-18 09:30,18,492.75,493,489.25,489.75,1190
20100701|2010-05-18 10:00,18,490,491,489.5,490.25,683
20100701|2010-05-18 10:30,18,490.25,490.25,488,488.75,584
20100701|2010-05-18 11:00,18,488.5,489.25,487.5,488.75,509
20100701|2010-05-18 11:30,18,488.75,490.25,488.5,488.75,280
20100701|2010-05-18 12:00,18,489,490.25,488.25,489.25,342
20100701|2010-05-18 12:30,18,489.25,489.25,487,488.5,935
20100701|2010-05-18 13:00,18,488.25,490.25,487.5,489,662
20100701|2010-05-18 18:00,19,488,488.75,487.75,487.75,102
20100701|2010-05-18 18:30,19,488.5,488.5,488.25,488.25,4
20100701|2010-05-18 20:00,19,488.5,489,488.5,489,3
20100701|2010-05-18 20:30,19,489,489,489,489,1
20100701|2010-05-18 21:00,19,490,490.25,490,490.25,3
20100701|2010-05-18 21:30,19,490.25,490.25,490.25,490.25,3
20100701|2010-05-18 22:00,19,490.75,491,490.75,491,2
20100701|2010-05-19 01:00,19,490.5,490.5,490.5,490.5,2
20100701|2010-05-19 01:30,19,490.25,490.25,490,490,8
20100701|2010-05-19 02:00,19,489.25,489.25,489.25,489.25,1
20100701|2010-05-19 02:30,19,489,489,487.5,488,13
20100701|2010-05-19 03:00,19,488,488,488,488,8
20100701|2010-05-19 03:30,19,487.5,487.5,487.5,487.5,1
20100701|2010-05-19 04:00,19,487.75,488,487.25,487.25,53
20100701|2010-05-19 04:30,19,487.25,487.25,487.25,487.25,6
20100701|2010-05-19 06:00,19,486.75,487,486.5,487,9
20100701|2010-05-19 06:30,19,487,487,486.5,486.5,9
20100701|2010-05-19 07:00,19,487.75,487.75,487.75,487.75,2
20100701|2010-05-19 09:30,19,488,492.75,486.5,492.25,1321
20100701|2010-05-19 10:00,19,492.25,492.25,487,487.75,418
20100701|2010-05-19 10:30,19,487.75,488,487,487.5,168
20100701|2010-05-19 11:00,19,487.25,488,486.75,487.25,274
20100701|2010-05-19 11:30,19,487.25,487.75,486.75,486.75,137
20100701|2010-05-19 12:00,19,487,488.5,487,487.5,236
20100701|2010-05-19 12:30,19,487.5,489.25,486.5,488.5,437
20100701|2010-05-19 13:00,19,488.5,491.75,488,491,741
20100701|2010-05-19 18:00,20,492,493,491.75,493,52
20100701|2010-05-19 18:30,20,493,494.5,492.75,493.5,111
20100701|2010-05-19 19:00,20,493.75,493.75,493,493.75,8
20100701|2010-05-19 19:30,20,493.25,494.25,493.25,494.25,37
20100701|2010-05-19 20:00,20,494.5,494.5,494.5,494.5,9
20100701|2010-05-19 21:00,20,493.75,493.75,493.75,493.75,1
20100701|2010-05-19 21:30,20,493.75,493.75,493.25,493.25,3
20100701|2010-05-20 00:30,20,492.5,492.5,492,492,3
20100701|2010-05-20 01:00,20,492,492,490.75,490.75,17
20100701|2010-05-20 01:30,20,490.75,491.25,490.5,491.25,18
20100701|2010-05-20 02:30,20,491.5,491.5,491.5,491.5,10
20100701|2010-05-20 03:00,20,491.5,491.5,491.5,491.5,20
20100701|2010-05-20 03:30,20,491,491,490.75,490.75,22
20100701|2010-05-20 04:00,20,490.75,491.5,490.75,491.5,62
20100701|2010-05-20 05:00,20,490.5,490.75,490.25,490.25,27
20100701|2010-05-20 05:30,20,490,490.25,489.5,489.5,10
20100701|2010-05-20 06:00,20,489.5,489.75,489,489,6
20100701|2010-05-20 06:30,20,489,489.25,488.75,489.25,7
20100701|2010-05-20 07:00,20,489,490,488.75,489,22
20100701|2010-05-20 09:30,20,488,488.75,485,485,1459
20100701|2010-05-20 10:00,20,485,487.75,484,487.25,840
20100701|2010-05-20 10:30,20,486.75,488.25,486.5,487.5,466
20100701|2010-05-20 11:00,20,487.5,488.5,486.25,486.5,472
20100701|2010-05-20 11:30,20,486.5,487,485,485.25,546
20100701|2010-05-20 12:00,20,485.25,490,485.25,490,420
20100701|2010-05-20 12:30,20,490.25,494.25,488.5,491.75,672
20100701|2010-05-20 13:00,20,491.75,493,490.75,493,440
20100701|2010-05-20 18:00,21,492,492,490,490.25,20
20100701|2010-05-20 18:30,21,490.25,491.25,490,491.25,12
20100701|2010-05-20 19:00,21,491,491,490.75,490.75,4
20100701|2010-05-20 20:00,21,491.5,491.5,491.5,491.5,1
20100701|2010-05-20 20:30,21,491,491,491,491,1
20100701|2010-05-20 22:30,21,491.25,491.25,491.25,491.25,1
20100701|2010-05-20 23:00,21,491.25,491.25,491,491,2
20100701|2010-05-21 01:00,21,490.75,492,490.75,492,40
20100701|2010-05-21 03:30,21,490,490,490,490,1
20100701|2010-05-21 04:00,21,491.25,491.75,491.25,491.25,39
20100701|2010-05-21 04:30,21,492,492,491.25,491.25,18
20100701|2010-05-21 05:00,21,491.5,492.5,491.5,492.5,84
20100701|2010-05-21 05:30,21,492.5,492.5,490.75,490.75,25
20100701|2010-05-21 06:00,21,491.5,492,491.5,491.75,3
20100701|2010-05-21 06:30,21,490.75,490.75,490.75,490.75,34
20100701|2010-05-21 07:00,21,490.75,491,490.5,491,27
20100701|2010-05-21 09:30,21,491.25,493.25,490.25,491.75,1416
20100701|2010-05-21 10:00,21,492,494.75,492,494.5,590
20100701|2010-05-21 10:30,21,494.5,496.25,494,495.25,587
20100701|2010-05-21 11:00,21,495,496.5,494.5,495.75,455
20100701|2010-05-21 11:30,21,495.5,496.75,495,496,305
20100701|2010-05-21 12:00,21,495.75,497,495.25,496,208
20100701|2010-05-21 12:30,21,495.5,496.25,494,495.75,295
20100701|2010-05-21 13:00,21,495.25,496,493.75,494.5,389
20100701|2010-05-23 18:00,24,495,495.5,494.5,495.25,19
20100701|2010-05-23 18:30,24,495.25,495.25,495.25,495.25,2
20100701|2010-05-23 19:00,24,495,495,495,495,5
20100701|2010-05-23 19:30,24,494.5,494.5,494.5,494.5,1
20100701|2010-05-23 21:00,24,496,496,496,496,3
20100701|2010-05-23 21:30,24,496,497.25,496,497,34
20100701|2010-05-23 22:00,24,497.25,497.25,497.25,497.25,1
20100701|2010-05-24 00:30,24,497,497,497,497,1
20100701|2010-05-24 01:30,24,497,497,497,497,1
20100701|2010-05-24 02:00,24,497,497,497,497,4
20100701|2010-05-24 03:00,24,497.25,497.25,495.5,495.5,2
20100701|2010-05-24 03:30,24,495.5,495.5,495,495,3
20100701|2010-05-24 04:00,24,495,495,495,495,2
20100701|2010-05-24 04:30,24,495,495,494.5,494.5,7
20100701|2010-05-24 05:00,24,494.5,494.5,493.5,493.5,17
20100701|2010-05-24 06:00,24,493.25,493.75,493.25,493.75,2
20100701|2010-05-24 06:30,24,493.25,493.25,493.25,493.25,1
20100701|2010-05-24 07:00,24,493.25,493.25,491.75,491.75,97
20100701|2010-05-24 09:30,24,492.25,496.5,491.5,495,885
20100701|2010-05-24 10:00,24,495.25,496.5,494.75,495.5,257
20100701|2010-05-24 10:30,24,495.5,496.25,492.75,494,552
20100701|2010-05-24 11:00,24,494,495,492.5,493,369
20100701|2010-05-24 11:30,24,493,493.75,492,492.5,193
20100701|2010-05-24 12:00,24,492.25,494.75,492.25,494,184
20100701|2010-05-24 12:30,24,494,494.75,490.25,492,393
20100701|2010-05-24 13:00,24,491.75,492,488.25,488.5,480
20100701|2010-05-24 18:00,25,488.25,488.5,488,488,23
20100701|2010-05-24 19:00,25,488.25,488.25,488,488,2
20100701|2010-05-24 19:30,25,487.5,487.5,487.25,487.25,2
20100701|2010-05-24 20:00,25,487.25,487.25,486,487,35
20100701|2010-05-24 20:30,25,486.25,486.25,486.25,486.25,2
20100701|2010-05-24 21:00,25,486,486,486,486,1
20100701|2010-05-24 21:30,25,486.75,486.75,486.75,486.75,2
20100701|2010-05-24 22:00,25,486.75,486.75,486.75,486.75,1
20100701|2010-05-24 23:00,25,486.75,486.75,486.5,486.5,10
20100701|2010-05-25 01:00,25,486,486,486,486,3
20100701|2010-05-25 01:30,25,486,486,485,485,26
20100701|2010-05-25 03:00,25,485.25,485.25,485.25,485.25,4
20100701|2010-05-25 03:30,25,485.75,485.75,485.25,485.25,8
20100701|2010-05-25 04:00,25,485.25,485.75,485.25,485.75,12
20100701|2010-05-25 04:30,25,485,485.75,485,485.75,5
20100701|2010-05-25 05:00,25,485,485,485,485,3
20100701|2010-05-25 05:30,25,485.25,485.25,485.25,485.25,1
20100701|2010-05-25 06:00,25,485.75,485.75,485,485.25,5
20100701|2010-05-25 06:30,25,485.25,485.25,485.25,485.25,16
20100701|2010-05-25 07:00,25,485.25,485.75,484.5,484.5,46
20100701|2010-05-25 09:30,25,484.5,484.75,480.5,483,1884
20100701|2010-05-25 10:00,25,484,485.5,482.75,484.5,852
20100701|2010-05-25 10:30,25,485,487.25,484.5,486.5,611
20100701|2010-05-25 11:00,25,486.5,487.75,486,486.25,221
20100701|2010-05-25 11:30,25,486.25,487.75,486,487.25,518
20100701|2010-05-25 12:00,25,487.25,488.25,485.75,488.25,828
20100701|2010-05-25 12:30,25,488,489.75,487.5,488.75,406
20100701|2010-05-25 13:00,25,489,491,483,483.5,984
20100701|2010-05-25 18:00,26,486.5,487.75,486.5,487,75
20100701|2010-05-25 18:30,26,486.75,486.75,486.5,486.5,4
20100701|2010-05-25 19:00,26,487,487,486,486,4
20100701|2010-05-25 19:30,26,486.5,486.5,486.5,486.5,15
20100701|2010-05-25 20:00,26,486.5,486.5,486.5,486.5,3
20100701|2010-05-25 20:30,26,487.25,487.5,486.5,486.5,8
20100701|2010-05-25 21:00,26,486.5,486.5,486.5,486.5,5
20100701|2010-05-25 22:30,26,486,486,486,486,3
20100701|2010-05-25 23:30,26,486.5,486.5,486.5,486.5,1
20100701|2010-05-26 00:30,26,485.75,485.75,485.75,485.75,1
20100701|2010-05-26 01:00,26,487.25,487.25,487.25,487.25,1
20100701|2010-05-26 01:30,26,487.5,488,487.5,488,2
20100701|2010-05-26 02:00,26,487.5,487.5,487.5,487.5,1
20100701|2010-05-26 02:30,26,486.75,486.75,486.75,486.75,8
20100701|2010-05-26 03:00,26,487.75,488.25,487.75,488.25,5
20100701|2010-05-26 03:30,26,488.25,488.25,488,488.25,13
20100701|2010-05-26 04:00,26,488.25,488.75,488.25,488.75,12
20100701|2010-05-26 04:30,26,488.25,488.25,487.75,487.75,21
20100701|2010-05-26 05:00,26,487.75,489.25,487.75,489.25,8
20100701|2010-05-26 05:30,26,488.5,489.25,487.75,487.75,43
20100701|2010-05-26 06:00,26,488,489.25,488,489.25,5
20100701|2010-05-26 06:30,26,489,490.25,489,489.75,49
20100701|2010-05-26 07:00,26,489.5,490.75,489.5,490.75,33
20100701|2010-05-26 09:30,26,489.5,494.5,489.5,490.5,1707
20100701|2010-05-26 10:00,26,490.25,490.75,483,483.75,1547
20100701|2010-05-26 10:30,26,484,486.75,483.25,485.5,465
20100701|2010-05-26 11:00,26,485.25,487,485,486.5,432
20100701|2010-05-26 11:30,26,486.25,488,485.25,485.25,565
20100701|2010-05-26 12:00,26,486,487.25,485.75,487.25,224
20100701|2010-05-26 12:30,26,486.75,489,486.25,488.75,564
20100701|2010-05-26 13:00,26,489,490.25,486.5,486.75,709
20100701|2010-05-26 18:00,27,487.75,487.75,485.25,486.5,48
20100701|2010-05-26 18:30,27,487.25,487.75,487.25,487.75,28
20100701|2010-05-26 19:00,27,488,488.5,488,488.5,14
20100701|2010-05-26 19:30,27,488.5,488.5,488.5,488.5,2
20100701|2010-05-26 20:00,27,488.25,488.25,488.25,488.25,1
20100701|2010-05-26 21:00,27,487.75,487.75,487.75,487.75,31
20100701|2010-05-26 21:30,27,488,488.5,488,488.5,16
20100701|2010-05-26 22:30,27,488.5,489,488.5,489,21
20100701|2010-05-26 23:00,27,489,489,489,489,5
20100701|2010-05-26 23:30,27,489.5,489.5,489.5,489.5,2
20100701|2010-05-27 00:00,27,490,490,490,490,5
20100701|2010-05-27 01:30,27,490,491.5,490,491.5,7
20100701|2010-05-27 02:30,27,491.5,491.5,491.5,491.5,10
20100701|2010-05-27 03:00,27,492.25,492.25,491.5,491.5,30
20100701|2010-05-27 04:00,27,492.75,493,492.75,493,11
20100701|2010-05-27 05:00,27,492.5,493,492.25,492.25,45
20100701|2010-05-27 05:30,27,492.25,492.25,492.25,492.25,11
20100701|2010-05-27 06:00,27,492.25,492.25,492,492,19
20100701|2010-05-27 06:30,27,492,493,492,492.5,51
20100701|2010-05-27 09:30,27,493.25,496,491.75,494,1228
20100701|2010-05-27 10:00,27,494.25,501,494,495.75,2034
20100701|2010-05-27 10:30,27,495.5,496,494.25,495.25,352
20100701|2010-05-27 11:00,27,495.25,496,495,496,197
20100701|2010-05-27 11:30,27,495.5,496,494,494,209
20100701|2010-05-27 12:00,27,494,495.75,493.5,495,296
20100701|2010-05-27 12:30,27,495.25,496.75,495.25,496.5,331
20100701|2010-05-27 13:00,27,496.5,496.5,492,495.25,323
20100701|2010-05-27 18:00,28,494,494.25,492.75,493.25,53
20100701|2010-05-27 18:30,28,494.5,494.5,494.5,494.5,1
20100701|2010-05-27 19:00,28,494.5,495.75,494.5,495.75,16
20100701|2010-05-27 19:30,28,496,496,496,496,3
20100701|2010-05-27 20:00,28,496,496.25,495.25,495.25,15
20100701|2010-05-27 20:30,28,494.75,494.75,494.75,494.75,1
20100701|2010-05-27 21:00,28,494.25,494.25,494.25,494.25,2
20100701|2010-05-27 21:30,28,493.5,494,493.5,494,40
20100701|2010-05-27 22:30,28,493,493,493,493,8
20100701|2010-05-28 01:00,28,492.75,492.75,492.75,492.75,5
20100701|2010-05-28 01:30,28,492,493.25,492,493.25,6
20100701|2010-05-28 02:30,28,493,493.25,493,493.25,10
20100701|2010-05-28 03:30,28,493,493.25,493,493.25,14
20100701|2010-05-28 04:00,28,493.25,494,493.25,494,10
20100701|2010-05-28 04:30,28,494,494,494,494,1
20100701|2010-05-28 05:00,28,494,494,494,494,18
20100701|2010-05-28 06:30,28,493.75,493.75,493.75,493.75,10
20100701|2010-05-28 09:30,28,492.5,494.5,489.25,493.5,1444
20100701|2010-05-28 10:00,28,494.25,497.5,494.25,496.5,961
20100701|2010-05-28 10:30,28,497,498,494.75,495.25,398
20100701|2010-05-28 11:00,28,495.25,495.5,485.5,486,984
20100701|2010-05-28 11:30,28,486.25,487,484.5,485.25,349
20100701|2010-05-28 12:00,28,485.25,488.75,485.25,488.5,159
20100701|2010-05-28 12:30,28,488.5,490,486.75,487,523
20100701|2010-05-28 13:00,28,487.25,487.5,481.5,481.75,1214
20100701|2010-05-31 18:00,1,481.5,483.25,480.75,482.5,74
20100701|2010-05-31 18:30,1,482.5,483,482,482,54
20100701|2010-05-31 19:00,1,482,482,481.5,481.5,3
20100701|2010-05-31 20:00,1,481.25,481.25,481,481,5
20100701|2010-05-31 20:30,1,481.25,481.25,481.25,481.25,11
20100701|2010-05-31 21:00,1,481,481.5,480.75,481.5,19
20100701|2010-05-31 21:30,1,481.25,481.25,481,481.25,26
20100701|2010-05-31 22:00,1,481.25,481.5,481.25,481.5,14
20100701|2010-05-31 22:30,1,481.25,481.25,481.25,481.25,1
20100701|2010-06-01 01:00,1,481.5,481.5,481.5,481.5,1
20100701|2010-06-01 01:30,1,481.5,481.5,481.5,481.5,5
20100701|2010-06-01 02:00,1,481,481,481,481,1
20100701|2010-06-01 02:30,1,480.25,480.5,480,480.5,12
20100701|2010-06-01 03:00,1,480.5,480.5,478,479,65
20100701|2010-06-01 03:30,1,478,478,474,475,193
20100701|2010-06-01 04:00,1,475,476,474,474,195
20100701|2010-06-01 04:30,1,474,475.25,474,475.25,24
20100701|2010-06-01 05:00,1,475.25,477,475.25,477,28
20100701|2010-06-01 05:30,1,477,478.25,476,476.5,13
20100701|2010-06-01 06:00,1,476.5,476.5,475.75,475.75,19
20100701|2010-06-01 06:30,1,476,477.25,475.5,477.25,32
20100701|2010-06-01 07:00,1,476.5,477.25,476.25,476.5,79
20100701|2010-06-01 09:30,1,478.75,481.25,477,479,1987
20100701|2010-06-01 10:00,1,479.25,482,479,479.75,908
20100701|2010-06-01 10:30,1,480,480.75,479.25,479.75,642
20100701|2010-06-01 11:00,1,479.75,482.5,479.25,482,361
20100701|2010-06-01 11:30,1,482,483.5,481,483.5,249
20100701|2010-06-01 12:00,1,483.5,488.75,482.75,488,848
20100701|2010-06-01 12:30,1,488.25,488.75,484.75,486.25,551
20100701|2010-06-01 13:00,1,486,486.25,478,478.25,887
20100701|2010-06-01 18:00,2,478,478.5,478,478,69
20100701|2010-06-01 18:30,2,478.25,479.25,478.25,479,15
20100701|2010-06-01 19:00,2,479,479.25,479,479.25,9
20100701|2010-06-01 19:30,2,479.25,479.25,478.75,478.75,13
20100701|2010-06-01 20:00,2,480,480,480,480,3
20100701|2010-06-01 20:30,2,480,481,480,480.75,125
20100701|2010-06-01 21:00,2,480,480,480,480,1
20100701|2010-06-01 21:30,2,480.75,480.75,479.25,479.25,15
20100701|2010-06-01 22:00,2,479.5,480,479.25,480,9
20100701|2010-06-01 22:30,2,480.25,480.25,479,479,19
20100701|2010-06-01 23:30,2,479,479,479,479,1
20100701|2010-06-02 01:30,2,480,481.25,480,481,31
20100701|2010-06-02 02:30,2,479,479,478.5,478.75,7
20100701|2010-06-02 04:00,2,478.75,478.75,478.5,478.5,5
20100701|2010-06-02 04:30,2,478.5,478.5,478.5,478.5,1
20100701|2010-06-02 05:00,2,480,480,480,480,1
20100701|2010-06-02 05:30,2,479.75,480.75,479.75,480.75,4
20100701|2010-06-02 06:00,2,479.5,479.5,479.5,479.5,10
20100701|2010-06-02 06:30,2,479.75,480,479.5,480,19
20100701|2010-06-02 07:00,2,479.25,479.25,479,479,9
20100701|2010-06-02 09:30,2,478,481,477.5,480.75,1995
20100701|2010-06-02 10:00,2,481,481.5,479,479,795
20100701|2010-06-02 10:30,2,479.5,479.75,476.5,477.75,736
20100701|2010-06-02 11:00,2,477.75,478.25,477,477.25,291
20100701|2010-06-02 11:30,2,477.75,477.75,477,477,174
20100701|2010-06-02 12:00,2,477,477,475.25,475.75,616
20100701|2010-06-02 12:30,2,475.75,476.25,474.25,475,1448
20100701|2010-06-02 13:00,2,474.75,475.25,472.5,472.5,1350
20100701|2010-06-02 18:00,3,474,475.25,474,475,103
20100701|2010-06-02 18:30,3,475,475.25,474.5,475.25,51
20100701|2010-06-02 19:00,3,474.5,474.5,474.25,474.25,47
20100701|2010-06-02 19:30,3,474.25,475.5,474.25,475.5,34
20100701|2010-06-02 20:00,3,475,475,475,475,3
20100701|2010-06-02 20:30,3,475.25,475.5,475.25,475.5,3
20100701|2010-06-02 21:30,3,475.5,475.5,475.5,475.5,1
20100701|2010-06-02 22:00,3,475.5,475.5,475,475,13
20100701|2010-06-02 23:00,3,475.25,475.25,475.25,475.25,1
20100701|2010-06-02 23:30,3,475.25,475.25,475.25,475.25,2
20100701|2010-06-03 00:30,3,475.25,475.25,475.25,475.25,4
20100701|2010-06-03 01:00,3,475.5,476,475.5,476,13
20100701|2010-06-03 01:30,3,476,476,476,476,4
20100701|2010-06-03 02:00,3,477,477.5,477,477.5,8
20100701|2010-06-03 04:00,3,475.75,476.25,475.5,475.75,51
20100701|2010-06-03 04:30,3,475.5,475.75,475.5,475.5,43
20100701|2010-06-03 05:00,3,475.5,475.5,475,475,20
20100701|2010-06-03 05:30,3,474.75,474.75,474.75,474.75,7
20100701|2010-06-03 06:00,3,474.75,475.5,474.5,475.5,58
20100701|2010-06-03 06:30,3,474,474.75,474,474.75,49
20100701|2010-06-03 07:00,3,475.25,475.25,475,475,4
20100701|2010-06-03 09:30,3,475,475.25,471.75,471.75,1446
20100701|2010-06-03 10:00,3,471.75,473.75,471.5,473.5,1163
20100701|2010-06-03 10:30,3,473.5,473.75,472.5,473.25,496
20100701|2010-06-03 11:00,3,473.5,474,471.75,472.75,675
20100701|2010-06-03 11:30,3,472.25,474.5,472.25,473.5,620
20100701|2010-06-03 12:00,3,473.5,475.5,473,475,406
20100701|2010-06-03 12:30,3,475,476.75,473.75,475.5,419
20100701|2010-06-03 13:00,3,475.5,476.25,470.25,470.5,1142
20100701|2010-06-03 18:00,4,472.5,473.25,472.25,473,127
20100701|2010-06-03 18:30,4,473,473.75,472.75,473.5,101
20100701|2010-06-03 19:00,4,473.5,473.5,472.5,472.5,20
20100701|2010-06-03 19:30,4,472.75,472.75,472.5,472.5,4
20100701|2010-06-03 20:00,4,472.25,472.25,471.25,471.75,34
20100701|2010-06-03 20:30,4,471,471.25,471,471.25,13
20100701|2010-06-03 21:00,4,471.75,471.75,471.75,471.75,2
20100701|2010-06-03 21:30,4,471.75,471.75,471.75,471.75,1
20100701|2010-06-03 22:00,4,471.5,471.5,471.5,471.5,8
20100701|2010-06-03 23:00,4,471.5,471.5,471.5,471.5,1
20100701|2010-06-03 23:30,4,471.5,473,471.5,471.5,52
20100701|2010-06-04 00:00,4,471,471,471,471,1
20100701|2010-06-04 00:30,4,472,472,472,472,1
20100701|2010-06-04 02:30,4,472.25,472.5,471.75,472,17
20100701|2010-06-04 03:00,4,471.75,471.75,471.75,471.75,6
20100701|2010-06-04 03:30,4,472.25,472.5,472.25,472.5,7
20100701|2010-06-04 04:00,4,472.25,472.25,472.25,472.25,1
20100701|2010-06-04 04:30,4,472.25,472.25,472.25,472.25,3
20100701|2010-06-04 05:00,4,472.75,472.75,472.75,472.75,1
20100701|2010-06-04 05:30,4,471.75,471.75,471,471,11
20100701|2010-06-04 06:00,4,470.5,470.5,470.5,470.5,2
20100701|2010-06-04 06:30,4,470.25,470.5,470.25,470.25,108
20100701|2010-06-04 07:00,4,470.5,471,470,470,47
20100701|2010-06-04 09:30,4,470,471.25,467.75,468.75,1754
20100701|2010-06-04 10:00,4,469,469.5,467.5,468.25,485
20100701|2010-06-04 10:30,4,468.25,470.5,468.25,469.25,413
20100701|2010-06-04 11:00,4,469,469.25,467.5,467.5,600
20100701|2010-06-04 11:30,4,467.75,470.75,467.25,470.75,637
20100701|2010-06-04 12:00,4,470.5,470.5,468,468.25,510
20100701|2010-06-04 12:30,4,468.25,469.75,467.25,468,555
20100701|2010-06-04 13:00,4,468,468.25,465.25,465.5,1284
20100701|2010-06-06 18:00,7,465,465.5,465,465.25,152
20100701|2010-06-06 18:30,7,465.5,466,465,465,63
20100701|2010-06-06 19:00,7,465,465,464.75,465,22
20100701|2010-06-06 19:30,7,465,465,464.75,464.75,21
20100701|2010-06-06 20:00,7,464.5,464.5,464,464,100
20100701|2010-06-06 20:30,7,464,465,464,465,14
20100701|2010-06-06 21:00,7,464.5,465.75,464,465.5,74
20100701|2010-06-06 21:30,7,465.5,467,465.5,466.5,52
20100701|2010-06-06 22:00,7,466.5,467,466.5,467,24
20100701|2010-06-06 22:30,7,466.5,466.5,466.5,466.5,30
20100701|2010-06-06 23:00,7,465.5,465.5,465.5,465.5,1
20100701|2010-06-07 01:30,7,465,465,465,465,37
20100701|2010-06-07 02:00,7,465,465,465,465,7
20100701|2010-06-07 02:30,7,465,465,464.5,464.5,18
20100701|2010-06-07 03:00,7,464,464.5,464,464.5,2
20100701|2010-06-07 04:30,7,464.75,464.75,464.25,464.25,6
20100701|2010-06-07 05:00,7,464.75,464.75,464.75,464.75,1
20100701|2010-06-07 05:30,7,465.25,465.25,465.25,465.25,1
20100701|2010-06-07 06:00,7,465.25,465.25,465.25,465.25,1
20100701|2010-06-07 06:30,7,465,465,465,465,10
20100701|2010-06-07 07:00,7,465,465,464.5,464.5,14
20100701|2010-06-07 09:30,7,465,466,463.5,463.75,867
20100701|2010-06-07 10:00,7,463.75,464.25,463,463.5,389
20100701|2010-06-07 10:30,7,463.5,465,463.5,463.5,430
20100701|2010-06-07 11:00,7,463.75,464.75,463.25,463.25,186
20100701|2010-06-07 11:30,7,463.25,464,463,463.25,265
20100701|2010-06-07 12:00,7,463.5,464.5,463.25,464.25,205
20100701|2010-06-07 12:30,7,464.25,464.75,463,463,374
20100701|2010-06-07 13:00,7,463,463.5,461.75,461.75,694
20100701|2010-06-07 18:00,8,462,462,461.75,462,176
20100701|2010-06-07 18:30,8,462.25,462.5,462.25,462.5,9
20100701|2010-06-07 19:00,8,462.5,462.75,462,462.75,39
20100701|2010-06-07 20:00,8,462.75,463,462.75,463,10
20100701|2010-06-07 20:30,8,463,463,463,463,4
20100701|2010-06-07 21:00,8,463,463.75,463,463.75,5
20100701|2010-06-07 21:30,8,463.25,463.25,463.25,463.25,1
20100701|2010-06-07 22:00,8,463.25,463.25,463.25,463.25,1
20100701|2010-06-08 01:30,8,464,465,464,465,109
20100701|2010-06-08 02:00,8,465,465,464.75,464.75,17
20100701|2010-06-08 04:00,8,464,464,464,464,10
20100701|2010-06-08 05:00,8,462.75,463,462.75,463,4
20100701|2010-06-08 05:30,8,463,463,463,463,7
20100701|2010-06-08 06:00,8,462.75,462.75,462.75,462.75,15
20100701|2010-06-08 06:30,8,462.75,462.75,462.5,462.5,24
20100701|2010-06-08 07:00,8,462.5,462.75,462,462.75,55
20100701|2010-06-08 09:30,8,462.25,464.75,461.75,463.75,1567
20100701|2010-06-08 10:00,8,463.75,464.25,463.25,464,405
20100701|2010-06-08 10:30,8,463.75,465.5,463.5,464.75,451
20100701|2010-06-08 11:00,8,464.75,464.75,463.25,463.75,452
20100701|2010-06-08 11:30,8,463.75,464.75,463.5,463.5,218
20100701|2010-06-08 12:00,8,463.5,465,463.25,464.5,286
20100701|2010-06-08 12:30,8,464.5,464.75,463,464.25,359
20100701|2010-06-08 13:00,8,464,464.5,461.25,462,1067
20100701|2010-06-08 18:00,9,461.5,463,461.5,461.75,137
20100701|2010-06-08 18:30,9,461.75,462,461.5,462,11
20100701|2010-06-08 19:00,9,462.25,462.25,462.25,462.25,44
20100701|2010-06-08 19:30,9,461.75,461.75,461.75,461.75,1
20100701|2010-06-08 21:30,9,462.25,462.25,462,462,5
20100701|2010-06-08 22:00,9,462,462,462,462,2
20100701|2010-06-09 00:30,9,462,462,462,462,7
20100701|2010-06-09 01:30,9,462.5,463.75,462.5,463.75,169
20100701|2010-06-09 02:00,9,463.5,463.5,463.5,463.5,38
20100701|2010-06-09 02:30,9,463.5,463.5,463.5,463.5,7
20100701|2010-06-09 04:00,9,463.75,464,463.75,464,2
20100701|2010-06-09 06:00,9,463.5,463.5,463.5,463.5,1
20100701|2010-06-09 06:30,9,463,463,463,463,26
20100701|2010-06-09 07:00,9,463,463.25,462.75,463,28
20100701|2010-06-09 09:30,9,463.25,464.5,463,464,1793
20100701|2010-06-09 10:00,9,464,464.75,462.75,463.75,960
20100701|2010-06-09 10:30,9,463.75,464,462.5,462.5,376
20100701|2010-06-09 11:00,9,462.5,463,459.25,461.25,2140
20100701|2010-06-09 11:30,9,461.25,461.25,458.5,458.5,705
20100701|2010-06-09 12:00,9,458.5,459,456.5,457.5,789
20100701|2010-06-09 12:30,9,457.25,458.5,457,457.25,408
20100701|2010-06-09 13:00,9,457.25,459,456.25,458.75,514
20100701|2010-06-09 18:00,10,457.75,458,457.75,457.75,42
20100701|2010-06-09 18:30,10,457.75,457.75,457.5,457.5,32
20100701|2010-06-09 19:30,10,458,458.5,458,458.25,29
20100701|2010-06-09 20:00,10,459,459,458.25,458.25,5
20100701|2010-06-09 20:30,10,458.25,458.25,458.25,458.25,1
20100701|2010-06-09 21:00,10,459.25,459.25,458.25,458.25,6
20100701|2010-06-09 21:30,10,459,459,459,459,1
20100701|2010-06-09 22:00,10,459,459.25,459,459.25,3
20100701|2010-06-09 22:30,10,459.5,459.5,459.5,459.5,3
20100701|2010-06-10 00:00,10,458.75,458.75,458.75,458.75,10
20100701|2010-06-10 01:30,10,459.75,459.75,459.75,459.75,1
20100701|2010-06-10 02:00,10,459.25,459.25,459.25,459.25,1
20100701|2010-06-10 02:30,10,459.25,459.25,459.25,459.25,1
20100701|2010-06-10 04:30,10,459,459,459,459,1
20100701|2010-06-10 05:00,10,459.25,459.25,459.25,459.25,3
20100701|2010-06-10 05:30,10,459,459,459,459,1
20100701|2010-06-10 06:00,10,459,459,459,459,5
20100701|2010-06-10 06:30,10,459,459,459,459,12
20100701|2010-06-10 07:00,10,459.5,460,459.5,460,11
20100701|2010-06-10 09:30,10,461.75,465.75,461.25,463.25,2714
20100701|2010-06-10 10:00,10,463.25,465,461.25,462,771
20100701|2010-06-10 10:30,10,461.75,462.25,460.25,460.75,437
20100701|2010-06-10 11:00,10,460.75,462.5,460.5,462.25,259
20100701|2010-06-10 11:30,10,462.25,463,461.5,463,198
20100701|2010-06-10 12:00,10,462.5,464.25,462.25,464.25,369
20100701|2010-06-10 12:30,10,464.5,466.5,464.25,466.25,563
20100701|2010-06-10 13:00,10,466,466.25,462.25,462.25,564
20100701|2010-06-10 18:00,11,462,462.75,461.75,462.25,86
20100701|2010-06-10 18:30,11,462.25,462.25,462,462.25,8
20100701|2010-06-10 19:00,11,462.25,462.5,462.25,462.5,11
20100701|2010-06-10 20:30,11,463,463,462.5,462.5,34
20100701|2010-06-10 21:00,11,462,462,462,462,1
20100701|2010-06-10 21:30,11,461.75,461.75,461.75,461.75,3
20100701|2010-06-10 22:00,11,462.5,462.5,462.5,462.5,1
20100701|2010-06-10 22:30,11,462.5,462.5,462.5,462.5,4
20100701|2010-06-10 23:00,11,462.5,462.5,462.5,462.5,2
20100701|2010-06-10 23:30,11,462.5,462.5,462.5,462.5,4
20100701|2010-06-11 00:30,11,462.5,462.5,462.5,462.5,1
20100701|2010-06-11 02:00,11,462.5,462.5,462.5,462.5,17
20100701|2010-06-11 02:30,11,462.5,462.5,462,462.25,35
20100701|2010-06-11 03:00,11,461.75,462,461.75,462,2
20100701|2010-06-11 03:30,11,462.5,462.5,462.5,462.5,16
20100701|2010-06-11 04:00,11,462,462,462,462,2
20100701|2010-06-11 04:30,11,462.25,462.25,462.25,462.25,2
20100701|2010-06-11 05:00,11,462.5,462.5,462.5,462.5,7
20100701|2010-06-11 05:30,11,462.25,462.25,462.25,462.25,31
20100701|2010-06-11 06:30,11,462.5,462.5,461,461.75,30
20100701|2010-06-11 07:00,11,462.25,462.5,462.25,462.5,46
20100701|2010-06-11 09:30,11,461.5,462.5,457,457.25,2067
20100701|2010-06-11 10:00,11,456.75,458,455.75,456,1122
20100701|2010-06-11 10:30,11,455.75,458,455.25,458,771
20100701|2010-06-11 11:00,11,458,461.75,456.75,460.25,2299
20100701|2010-06-11 11:30,11,460.5,463.5,460.5,463.5,475
20100701|2010-06-11 12:00,11,463.5,473.25,462.5,470.5,1408
20100701|2010-06-11 12:30,11,470.75,472.25,467.75,468.25,1281
20100701|2010-06-11 13:00,11,468.25,469.25,466.5,467.25,677
20100701|2010-06-13 18:00,14,468,470.5,467.75,469.5,409
20100701|2010-06-13 18:30,14,469.5,471,469.5,470,105
20100701|2010-06-13 19:00,14,470,470,469.25,469.25,32
20100701|2010-06-13 19:30,14,469,470.25,468.75,469,61
20100701|2010-06-13 20:00,14,469.5,469.5,469.5,469.5,4
20100701|2010-06-13 21:00,14,469.5,470,469.5,469.5,10
20100701|2010-06-13 21:30,14,469,469,469,469,2
20100701|2010-06-13 22:00,14,469.75,470.5,469.75,470.5,60
20100701|2010-06-14 01:30,14,470.5,473.75,470.5,473.5,97
20100701|2010-06-14 02:00,14,472.25,472.25,472.25,472.25,1
20100701|2010-06-14 02:30,14,471.25,471.25,471.25,471.25,2
20100701|2010-06-14 04:00,14,470,470.5,470,470.5,5
20100701|2010-06-14 04:30,14,470.5,470.5,470.5,470.5,8
20100701|2010-06-14 06:00,14,471.25,472.5,471.25,472.5,3
20100701|2010-06-14 06:30,14,471.25,472.75,471.25,472.75,13
20100701|2010-06-14 07:00,14,473,473,471.75,472.25,37
20100701|2010-06-14 09:30,14,473.75,477,473.5,476.75,1805
20100701|2010-06-14 10:00,14,476.75,478,475.25,476.75,768
20100701|2010-06-14 10:30,14,476.5,478.5,475.5,478,531
20100701|2010-06-14 11:00,14,478,478.5,477.5,477.75,368
20100701|2010-06-14 11:30,14,477.75,479,477.5,478.5,438
20100701|2010-06-14 12:00,14,478.5,479.75,476,477.75,399
20100701|2010-06-14 12:30,14,477.75,480.5,476.5,477.75,740
20100701|2010-06-14 13:00,14,477.75,480.5,474.25,479,1148
20100701|2010-06-14 18:00,15,477.5,479,477.5,479,53
20100701|2010-06-14 18:30,15,478.25,478.25,478.25,478.25,2
20100701|2010-06-14 19:00,15,478,478.25,478,478.25,3
20100701|2010-06-14 19:30,15,478,478,477.25,478,18
20100701|2010-06-14 20:00,15,478.25,478.25,478.25,478.25,20
20100701|2010-06-14 21:00,15,477,477,477,477,2
20100701|2010-06-14 22:30,15,477,477,477,477,3
20100701|2010-06-14 23:00,15,477.5,477.5,477.5,477.5,2
20100701|2010-06-15 00:00,15,476.75,476.75,476.75,476.75,2
20100701|2010-06-15 01:00,15,476.75,476.75,476.25,476.25,6
20100701|2010-06-15 01:30,15,476.25,476.25,476,476,5
20100701|2010-06-15 02:00,15,475,475,472.75,474.75,34
20100701|2010-06-15 03:00,15,474.5,474.5,474.5,474.5,1
20100701|2010-06-15 03:30,15,474.75,475.25,474.75,475.25,2
20100701|2010-06-15 04:00,15,475,475,475,475,1
20100701|2010-06-15 04:30,15,476.5,476.5,475.75,475.75,21
20100701|2010-06-15 05:00,15,476.5,476.5,475.75,476.25,37
20100701|2010-06-15 05:30,15,477.25,477.25,475.75,476,12
20100701|2010-06-15 06:00,15,475.75,476.5,475.75,476.5,60
20100701|2010-06-15 06:30,15,476.75,477.25,476.75,477.25,9
20100701|2010-06-15 07:00,15,478,478,478,478,2
20100701|2010-06-15 09:30,15,478.5,482.5,474.75,476.25,1548
20100701|2010-06-15 10:00,15,476.5,478.75,476.25,476.75,393
20100701|2010-06-15 10:30,15,476.75,480,476,479.5,244
20100701|2010-06-15 11:00,15,479.75,482,479.5,481.5,525
20100701|2010-06-15 11:30,15,481.5,481.75,479,480.5,309
20100701|2010-06-15 12:00,15,480.5,482.5,480.25,482.25,583
20100701|2010-06-15 12:30,15,482.25,483,479.25,479.75,325
20100701|2010-06-15 13:00,15,479.75,480.5,477,478.5,586
20100701|2010-06-15 18:00,16,477.5,478.25,477.5,477.75,48
20100701|2010-06-15 18:30,16,478.25,478.25,477.75,477.75,19
20100701|2010-06-15 19:00,16,478.5,478.5,478.25,478.25,12
20100701|2010-06-15 19:30,16,478.5,478.5,478,478,12
20100701|2010-06-15 21:00,16,478,478,478,478,10
20100701|2010-06-15 21:30,16,478,478.25,478,478.25,4
20100701|2010-06-15 22:00,16,478.5,479,478.5,479,3
20100701|2010-06-15 22:30,16,479,479,479,479,2
20100701|2010-06-15 23:00,16,479,479,479,479,1
20100701|2010-06-15 23:30,16,479,481,479,480.5,29
20100701|2010-06-16 00:30,16,479.75,479.75,479.75,479.75,1
20100701|2010-06-16 01:00,16,480.5,480.5,479.5,479.5,2
20100701|2010-06-16 03:30,16,480.5,480.5,480.5,480.5,2
20100701|2010-06-16 04:00,16,480.75,480.75,480.75,480.75,1
20100701|2010-06-16 04:30,16,481,481,481,481,13
20100701|2010-06-16 05:00,16,481,481,481,481,1
20100701|2010-06-16 06:00,16,481,481.25,481,481,37
20100701|2010-06-16 06:30,16,481.25,481.5,481.25,481.5,4
20100701|2010-06-16 07:00,16,481.25,481.25,480.75,480.75,11
20100701|2010-06-16 09:30,16,480.25,489,479.75,488.75,1741
20100701|2010-06-16 10:00,16,488.75,492,488.5,491.25,962
20100701|2010-06-16 10:30,16,491,493,490.5,490.5,933
20100701|2010-06-16 11:00,16,490.75,498.25,490,497.75,1123
20100701|2010-06-16 11:30,16,497.75,498.25,494.25,494.5,1182
20100701|2010-06-16 12:00,16,494.75,496,493.25,495.25,438
20100701|2010-06-16 12:30,16,495.25,496.5,493.25,493.5,730
20100701|2010-06-16 13:00,16,493.5,494.5,489.25,492.25,447
20100701|2010-06-16 18:00,17,490.5,490.75,490,490.25,49
20100701|2010-06-16 18:30,17,490.25,490.25,490,490,11
20100701|2010-06-16 19:00,17,490.25,490.5,490,490.5,5
20100701|2010-06-16 19:30,17,490,490,490,490,1
20100701|2010-06-16 20:00,17,489.5,489.5,489.5,489.5,2
20100701|2010-06-16 20:30,17,489.25,489.25,489,489,11
20100701|2010-06-16 21:00,17,488.75,488.75,488.5,488.5,4
20100701|2010-06-16 21:30,17,488.75,488.75,488.5,488.5,7
20100701|2010-06-16 22:00,17,488.5,489,488.5,489,11
20100701|2010-06-16 22:30,17,489.25,489.5,489.25,489.25,21
20100701|2010-06-16 23:00,17,489.25,489.25,489.25,489.25,3
20100701|2010-06-17 01:30,17,490,490,490,490,1
20100701|2010-06-17 02:00,17,489.5,489.5,489.5,489.5,4
20100701|2010-06-17 02:30,17,489.25,490,489.25,490,14
20100701|2010-06-17 03:00,17,490,490.75,489.75,490.75,25
20100701|2010-06-17 03:30,17,491,491,490.75,490.75,56
20100701|2010-06-17 04:00,17,491.5,491.5,491.5,491.5,12
20100701|2010-06-17 04:30,17,492,492.75,492,492.75,51
20100701|2010-06-17 05:00,17,492.75,492.75,492.75,492.75,43
20100701|2010-06-17 05:30,17,492,492,492,492,5
20100701|2010-06-17 06:00,17,492,492.75,492,492.75,3
20100701|2010-06-17 06:30,17,493,493,492.25,493,27
20100701|2010-06-17 07:00,17,492.5,492.75,492,492.75,27
20100701|2010-06-17 09:30,17,493,494.5,486.5,490.75,2924
20100701|2010-06-17 10:00,17,490.5,491.25,489.25,490.25,580
20100701|2010-06-17 10:30,17,490.75,495,490.75,492.25,761
20100701|2010-06-17 11:00,17,492.25,495,491,494.25,383
20100701|2010-06-17 11:30,17,494.25,495.25,492.5,494.75,569
20100701|2010-06-17 12:00,17,494.5,494.75,493,494,312
20100701|2010-06-17 12:30,17,494.25,496,494,495.5,464
20100701|2010-06-17 13:00,17,495.25,497.5,493,497.5,869
20100701|2010-06-17 18:00,18,495,496,494.75,496,135
20100701|2010-06-17 18:30,18,495.5,495.75,494.75,495.75,20
20100701|2010-06-17 19:00,18,495.25,495.75,495.25,495.75,10
20100701|2010-06-17 19:30,18,495.5,495.75,495.5,495.75,39
20100701|2010-06-17 20:00,18,494.5,495,494.5,495,11
20100701|2010-06-17 20:30,18,493.75,493.75,493.75,493.75,1
20100701|2010-06-17 21:00,18,494.5,494.5,494.5,494.5,7
20100701|2010-06-17 22:00,18,495.75,496,495,495,3
20100701|2010-06-17 23:30,18,495.75,495.75,495.75,495.75,3
20100701|2010-06-18 01:30,18,494.75,494.75,494.75,494.75,2
20100701|2010-06-18 02:00,18,495,495,494.25,494.25,2
20100701|2010-06-18 02:30,18,495,495.25,495,495,12
20100701|2010-06-18 03:00,18,495,495,495,495,8
20100701|2010-06-18 03:30,18,495,495.25,495,495.25,6
20100701|2010-06-18 06:30,18,495.75,495.75,495.75,495.75,9
20100701|2010-06-18 07:00,18,495.75,496,495.5,495.5,11
20100701|2010-06-18 09:30,18,496.75,498.5,495,496.5,1306
20100701|2010-06-18 10:00,18,497,504.75,497,503.25,1741
20100701|2010-06-18 10:30,18,503.5,504.25,502,502.5,283
20100701|2010-06-18 11:00,18,502.25,504.75,502.25,504.25,410
20100701|2010-06-18 11:30,18,504.25,507.5,504.25,506,821
20100701|2010-06-18 12:00,18,506,507.5,505.5,507.25,513
20100701|2010-06-18 12:30,18,507.25,508,504.25,506.25,878
20100701|2010-06-18 13:00,18,506.5,506.5,497.25,497.5,662
20100701|2010-06-20 18:00,21,498.25,499,498,498.75,315
20100701|2010-06-20 18:30,21,499,499,499,499,9
20100701|2010-06-20 19:00,21,499,499.5,499,499.5,27
20100701|2010-06-20 19:30,21,500.25,501.5,500,501.5,119
20100701|2010-06-20 20:00,21,502.5,502.5,501.5,501.5,9
20100701|2010-06-20 20:30,21,500.5,501.25,500,501.25,10
20100701|2010-06-20 21:00,21,501,501,501,501,1
20100701|2010-06-20 22:00,21,500.75,501.75,500.75,501.75,14
20100701|2010-06-20 23:30,21,503,503,503,503,1
20100701|2010-06-21 00:00,21,503,503,503,503,1
20100701|2010-06-21 04:00,21,502.5,502.5,502.5,502.5,1
20100701|2010-06-21 04:30,21,502.75,502.75,502.75,502.75,1
20100701|2010-06-21 05:00,21,502.5,502.5,502.5,502.5,4
20100701|2010-06-21 05:30,21,502.5,503,502.5,503,25
20100701|2010-06-21 06:00,21,503.5,503.5,503,503.25,12
20100701|2010-06-21 06:30,21,503.75,503.75,503.25,503.25,10
20100701|2010-06-21 07:00,21,503.25,504,503.25,503.75,39
20100701|2010-06-21 09:30,21,504.75,505,495,495.25,1463
20100701|2010-06-21 10:00,21,495.5,496,494.25,495,1330
20100701|2010-06-21 10:30,21,495.5,496.25,493.75,494.5,512
20100701|2010-06-21 11:00,21,494.25,494.5,492.75,494.5,1014
20100701|2010-06-21 11:30,21,494.5,494.75,493,493.25,159
20100701|2010-06-21 12:00,21,493.5,493.75,492.5,493.25,357
20100701|2010-06-21 12:30,21,493.5,495.25,493.25,494.5,248
20100701|2010-06-21 13:00,21,494.25,500.5,494.25,499.75,701
20100701|2010-06-21 18:00,22,499,499.75,497.25,497.5,173
20100701|2010-06-21 18:30,22,497,497.25,496.75,496.75,20
20100701|2010-06-21 19:00,22,496.75,497,496.25,496.25,17
20100701|2010-06-21 19:30,22,496.75,498,496.75,498,5
20100701|2010-06-21 20:00,22,498.25,498.25,498.25,498.25,2
20100701|2010-06-21 21:00,22,497.75,497.75,497.75,497.75,2
20100701|2010-06-21 21:30,22,497.25,497.25,497.25,497.25,1
20100701|2010-06-21 22:00,22,497.25,497.25,497,497,4
20100701|2010-06-21 23:00,22,497.5,497.5,497.5,497.5,1
20100701|2010-06-22 01:30,22,497.5,497.5,496.75,496.75,40
20100701|2010-06-22 02:00,22,497,497,496.75,496.75,20
20100701|2010-06-22 02:30,22,497,497,497,497,2
20100701|2010-06-22 03:00,22,497.25,497.25,496,496,48
20100701|2010-06-22 03:30,22,497.25,497.25,497.25,497.25,1
20100701|2010-06-22 04:00,22,496,496.5,495.5,496,22
20100701|2010-06-22 05:00,22,495.5,495.5,494.75,494.75,12
20100701|2010-06-22 05:30,22,494.75,494.75,494.5,494.5,5
20100701|2010-06-22 06:00,22,494.5,494.5,494.25,494.5,7
20100701|2010-06-22 06:30,22,494.75,497,494.75,496.5,21
20100701|2010-06-22 07:00,22,496.25,497.75,496.25,497.75,9
20100701|2010-06-22 09:30,22,497,498,495,496,1168
20100701|2010-06-22 10:00,22,495.75,496.5,494,494.25,679
20100701|2010-06-22 10:30,22,494.75,496,494.25,495.75,410
20100701|2010-06-22 11:00,22,495.5,497,495.25,496.75,406
20100701|2010-06-22 11:30,22,497,497,496,496.5,192
20100701|2010-06-22 12:00,22,496.5,496.75,495.5,495.5,148
20100701|2010-06-22 12:30,22,495.5,498,494.25,496.25,1083
20100701|2010-06-22 13:00,22,496,496.75,493.75,494,689
20100701|2010-06-22 18:00,23,493,493.5,493,493.5,118
20100701|2010-06-22 18:30,23,493,493,492.5,492.5,22
20100701|2010-06-22 19:00,23,493,493.5,492.75,492.75,4
20100701|2010-06-22 19:30,23,492.25,492.25,492.25,492.25,5
20100701|2010-06-22 20:00,23,492.25,492.25,492.25,492.25,13
20100701|2010-06-22 21:00,23,493,493,493,493,8
20100701|2010-06-22 23:00,23,493,493,493,493,1
20100701|2010-06-22 23:30,23,493,493,493,493,7
20100701|2010-06-23 01:30,23,493.75,494.25,493.75,494,30
20100701|2010-06-23 02:30,23,494,494.75,494,494.75,16
20100701|2010-06-23 03:00,23,494.75,494.75,494.75,494.75,1
20100701|2010-06-23 03:30,23,495,495,495,495,3
20100701|2010-06-23 04:00,23,495.25,495.75,495.25,495.75,3
20100701|2010-06-23 04:30,23,495.75,496.5,495.75,496.5,54
20100701|2010-06-23 05:30,23,496.5,496.75,496.25,496.5,25
20100701|2010-06-23 06:00,23,496.5,496.5,496.5,496.5,1
20100701|2010-06-23 06:30,23,497,499,496.5,499,144
20100701|2010-06-23 07:00,23,498.75,499.75,498.25,499.75,66
20100701|2010-06-23 09:30,23,496,499.25,494.5,498.75,1500
20100701|2010-06-23 10:00,23,498.5,500,497,499.25,748
20100701|2010-06-23 10:30,23,499.5,501,499.25,500.5,376
20100701|2010-06-23 11:00,23,500.5,500.5,499,499.25,161
20100701|2010-06-23 11:30,23,499.25,500.5,499,499.5,364
20100701|2010-06-23 12:00,23,500,500.25,499,499.25,454
20100701|2010-06-23 12:30,23,499.25,499.5,497.75,499.25,485
20100701|2010-06-23 13:00,23,499.25,499.25,493.75,495.5,939
20100701|2010-06-23 18:00,24,494.25,495,494.25,494.5,81
20100701|2010-06-23 18:30,24,494.5,495,494.5,495,18
20100701|2010-06-23 19:00,24,494.75,494.75,494.25,494.25,9
20100701|2010-06-23 19:30,24,494.25,494.25,494.25,494.25,7
20100701|2010-06-23 20:00,24,494.5,494.5,494.25,494.5,15
20100701|2010-06-23 20:30,24,494.5,494.75,494.5,494.75,8
20100701|2010-06-23 21:00,24,494.5,494.5,494.5,494.5,1
20100701|2010-06-23 21:30,24,494.5,494.5,494.5,494.5,2
20100701|2010-06-23 22:00,24,494.5,494.5,494.5,494.5,4
20100701|2010-06-23 22:30,24,494.5,495.25,494.5,495.25,69
20100701|2010-06-23 23:00,24,495.25,495.25,495.25,495.25,1
20100701|2010-06-23 23:30,24,495,495,495,495,1
20100701|2010-06-24 01:00,24,495.5,495.5,495.25,495.25,3
20100701|2010-06-24 02:00,24,496,496,496,496,5
20100701|2010-06-24 02:30,24,496,496.5,496,496.5,7
20100701|2010-06-24 03:00,24,496.5,496.5,496.5,496.5,23
20100701|2010-06-24 04:30,24,496.5,496.5,496.25,496.5,6
20100701|2010-06-24 05:00,24,496.5,496.5,496.5,496.5,1
20100701|2010-06-24 05:30,24,496.75,496.75,496.75,496.75,27
20100701|2010-06-24 06:00,24,496.75,496.75,496.25,496.25,30
20100701|2010-06-24 06:30,24,496.25,496.25,496.25,496.25,5
20100701|2010-06-24 07:00,24,496.75,497,495.5,496,17
20100701|2010-06-24 09:30,24,496.5,497,492.75,495.75,1080
20100701|2010-06-24 10:00,24,496.25,496.75,492.75,496.5,577
20100701|2010-06-24 10:30,24,496.5,498,495.5,497.5,579
20100701|2010-06-24 11:00,24,497.5,499,497.25,498.75,278
20100701|2010-06-24 11:30,24,499,499.25,497.75,498,301
20100701|2010-06-24 12:00,24,498,498.5,496.75,497.25,191
20100701|2010-06-24 12:30,24,497.5,498.25,495,495.75,472
20100701|2010-06-24 13:00,24,496,497,493.5,493.75,506
20100701|2010-06-24 18:00,25,493.25,493.5,493,493.5,82
20100701|2010-06-24 18:30,25,493.25,493.25,493.25,493.25,1
20100701|2010-06-24 19:00,25,493.25,493.75,493.25,493.75,3
20100701|2010-06-24 19:30,25,493.75,493.75,493.75,493.75,1
20100701|2010-06-24 20:30,25,493.5,493.75,493.5,493.75,4
20100701|2010-06-24 21:00,25,494,494,494,494,14
20100701|2010-06-24 21:30,25,494.25,494.25,494.25,494.25,6
20100701|2010-06-24 22:30,25,494.25,494.25,494.25,494.25,1
20100701|2010-06-24 23:00,25,493.75,493.75,493.75,493.75,4
20100701|2010-06-25 01:00,25,493.25,493.25,493.25,493.25,2
20100701|2010-06-25 01:30,25,494.25,494.25,494.25,494.25,9
20100701|2010-06-25 03:30,25,494,494,494,494,1
20100701|2010-06-25 06:00,25,494.25,494.25,493,493,2
20100701|2010-06-25 06:30,25,493,493,493,493,1
20100701|2010-06-25 07:00,25,493,493,492.75,492.75,12
20100701|2010-06-25 09:30,25,492,492,487.25,488.25,915
20100701|2010-06-25 10:00,25,488,488.75,486.25,486.5,468
20100701|2010-06-25 10:30,25,486.5,488.5,486,487.75,532
20100701|2010-06-25 11:00,25,487.75,488,486.75,487.5,216
20100701|2010-06-25 11:30,25,487.75,488.5,487,487.25,99
20100701|2010-06-25 12:00,25,487.5,489,487.5,489,116
20100701|2010-06-25 12:30,25,488.5,489.25,487.25,487.25,313
20100701|2010-06-25 13:00,25,487,487,483,483.25,1007
20100701|2010-06-27 18:00,28,483,483,480.25,481.25,86
20100701|2010-06-27 18:30,28,480.5,481,480.5,480.5,5
20100701|2010-06-27 19:00,28,481,481,480.75,480.75,4
20100701|2010-06-27 20:00,28,481.25,481.25,481.25,481.25,5
20100701|2010-06-27 21:00,28,481.25,481.25,481.25,481.25,2
20100701|2010-06-27 21:30,28,481.25,481.25,480.75,480.75,7
20100701|2010-06-27 22:30,28,481.75,481.75,481.75,481.75,4
20100701|2010-06-27 23:30,28,481.75,482,481.75,482,3
20100701|2010-06-28 01:00,28,482,482,482,482,9
20100701|2010-06-28 01:30,28,482,483.5,482,483.5,14
20100701|2010-06-28 03:00,28,482,482,482,482,24
20100701|2010-06-28 03:30,28,481,481,481,481,2
20100701|2010-06-28 04:00,28,481,481.25,481,481.25,21
20100701|2010-06-28 04:30,28,480.5,480.5,480.5,480.5,2
20100701|2010-06-28 05:00,28,481.75,483,481.75,482.75,23
20100701|2010-06-28 05:30,28,483,483,480.75,480.75,19
20100701|2010-06-28 06:00,28,481.25,481.25,481,481,9
20100701|2010-06-28 06:30,28,482.25,482.25,482.25,482.25,7
20100701|2010-06-28 07:00,28,482,482.5,480.75,481,32
20100701|2010-06-28 09:30,28,480,481,475,475.25,1166
20100701|2010-06-28 10:00,28,475,477,474.5,476,617
20100701|2010-06-28 10:30,28,476,476.75,475,475.25,156
20100701|2010-06-28 11:00,28,475,476.25,475,475.5,200
20100701|2010-06-28 11:30,28,475.5,476.25,475.25,476.25,98
20100701|2010-06-28 12:00,28,475.5,476.5,475.5,476,146
20100701|2010-06-28 12:30,28,476,476.75,475,476.5,458
20100701|2010-06-28 13:00,28,476.25,479.5,476,478.75,262
20100701|2010-06-28 18:00,29,479,479,477.75,477.75,31
20100701|2010-06-28 18:30,29,478,479,478,479,6
20100701|2010-06-28 19:00,29,477.75,477.75,477.75,477.75,6
20100701|2010-06-28 20:30,29,477.75,477.75,477.75,477.75,7
20100701|2010-06-28 21:00,29,477.75,477.75,477.75,477.75,2
20100701|2010-06-28 22:30,29,478.25,478.25,478.25,478.25,6
20100701|2010-06-29 00:00,29,478.25,478.25,478.25,478.25,1
20100701|2010-06-29 02:00,29,477,477,477,477,20
20100701|2010-06-29 02:30,29,476.25,476.25,476.25,476.25,5
20100701|2010-06-29 03:00,29,476.25,476.25,476.25,476.25,8
20100701|2010-06-29 03:30,29,475,475.5,475,475.5,87
20100701|2010-06-29 04:30,29,475.5,475.5,475,475,18
20100701|2010-06-29 05:00,29,475,475,475,475,6
20100701|2010-06-29 05:30,29,475,475,475,475,3
20100701|2010-06-29 06:30,29,474.5,474.75,474.25,474.25,11
20100701|2010-06-29 07:00,29,474,474,474,474,1
20100701|2010-06-29 09:30,29,474,474,469.5,472.25,632
20100701|2010-06-29 10:00,29,472,473.75,472,473,329
20100701|2010-06-29 10:30,29,473.5,473.75,472.5,473.25,120
20100701|2010-06-29 11:00,29,473.25,473.25,472.25,472.25,280
20100701|2010-06-29 11:30,29,472.25,472.5,471.5,471.75,138
20100701|2010-06-29 12:00,29,471.5,472,470.5,470.75,74
20100701|2010-06-29 12:30,29,470.25,470.5,469,469.5,217
20100701|2010-06-29 13:00,29,469.75,471,469.5,469.5,96
20100701|2010-06-29 18:00,30,468.5,469.5,468.5,469.5,5
20100701|2010-06-30 03:00,30,472,472,472,472,1
20100701|2010-06-30 07:00,30,471.25,471.5,471.25,471.5,2
20100701|2010-06-30 09:30,30,479.75,497,479.75,485.5,625
20100701|2010-06-30 10:00,30,486.5,486.5,483,483,31
20100701|2010-06-30 10:30,30,483.75,483.75,480,480,5
20100701|2010-06-30 11:00,30,479,481.5,478,481.5,50
20100701|2010-06-30 11:30,30,483,483.25,480.5,480.5,33
20100701|2010-06-30 12:00,30,480.5,480.75,479.75,479.75,7
20100701|2010-06-30 12:30,30,479.75,480.5,478.5,479.25,39
20100701|2010-06-30 13:00,30,478.75,488,477.75,488,34
20100701|2010-06-30 18:00,1,487,487,487,487,1
20100701|2010-07-01 09:30,1,487,493,486,492,28
20100701|2010-07-01 10:00,1,493.5,493.5,492,492,6
20100701|2010-07-01 10:30,1,492,492,490,490,14
20100701|2010-07-01 11:00,1,490,490,489.5,490,7
20100701|2010-07-01 11:30,1,493.75,493.75,493.25,493.25,2
20100701|2010-07-01 12:00,1,494,500.75,494,500.75,40
20100701|2010-07-01 12:30,1,501,505,501,505,12
20100701|2010-07-01 13:00,1,501.25,501.25,496.5,500,13
20100701|2010-07-02 07:00,2,501,501,500.5,500.5,5
20100701|2010-07-02 09:30,2,502.75,505.25,502.25,505.25,21
20100701|2010-07-02 10:00,2,508.25,509.75,508.25,509.75,6
20100701|2010-07-02 10:30,2,509,509,507,507,4
20100701|2010-07-02 11:00,2,507.5,509.5,507.5,509,13
20100701|2010-07-02 11:30,2,509.5,510.25,509.5,510,12
20100701|2010-07-02 12:00,2,510,510,510,510,2
20100701|2010-07-02 12:30,2,508.75,508.75,508.75,508.75,2
20100701|2010-07-02 13:00,2,509.5,509.5,509,509,52
20100701|2010-07-05 18:00,6,506.25,506.5,506.25,506.5,14
20100701|2010-07-05 19:30,6,509.25,509.25,509.25,509.25,1
20100701|2010-07-06 02:00,6,513,513,513,513,2
20100701|2010-07-06 03:00,6,515,515,515,515,2
20100701|2010-07-06 04:00,6,518.25,518.25,517.25,517.25,2
20100701|2010-07-06 07:00,6,519.5,519.5,518.5,518.5,8
20100701|2010-07-06 09:30,6,520.25,548,520.25,522.75,130
20100701|2010-07-06 10:00,6,525.5,525.5,524,524.75,11
20100701|2010-07-06 10:30,6,524.5,524.5,520,520.5,27
20100701|2010-07-06 11:00,6,521.5,521.5,520,520,7
20100701|2010-07-06 11:30,6,517.75,518,517,517,31
20100701|2010-07-06 12:00,6,515,515,515,515,2
20100701|2010-07-06 12:30,6,516.25,517.75,515.75,515.75,20
20100701|2010-07-06 13:00,6,514,514,512,512,7
20100701|2010-07-06 19:30,7,514.25,514.25,514.25,514.25,1
20100701|2010-07-07 09:30,7,520.75,525.75,520.5,525.75,23
20100701|2010-07-07 10:00,7,526.5,527.25,524,524,12
20100701|2010-07-07 11:30,7,534,534,532,532.25,56
20100701|2010-07-07 12:00,7,532.5,532.75,530.25,532.75,21
20100701|2010-07-07 12:30,7,532.75,532.75,530.25,532,18
20100701|2010-07-07 13:00,7,533.5,536,533.5,536,10
20100701|2010-07-07 18:00,8,537.75,537.75,535.75,536.5,4
20100701|2010-07-07 19:30,8,536.5,536.5,536.5,536.5,3
20100701|2010-07-08 09:30,8,540,545.5,540,540,32
20100701|2010-07-08 10:00,8,539,539,539,539,4
20100701|2010-07-08 10:30,8,540,540,540,540,3
20100701|2010-07-08 11:00,8,542.75,544,542.75,544,14
20100701|2010-07-08 11:30,8,543.5,546.75,543.5,546.5,10
20100701|2010-07-08 12:00,8,546.25,546.5,546,546,31
20100701|2010-07-08 12:30,8,547,550.5,547,548.25,31
20100701|2010-07-08 13:00,8,552,552,550.75,550.75,2
20100701|2010-07-09 05:00,9,548.25,548.25,548.25,548.25,27
20100701|2010-07-09 06:30,9,559,559.5,559,559.5,9
20100701|2010-07-09 09:30,9,550,550,542.25,547.25,5
20100701|2010-07-09 10:00,9,546.5,548,546.5,547,27
20100701|2010-07-09 10:30,9,546,547.5,543.75,543.75,7
20100701|2010-07-09 11:00,9,548.5,548.5,548.5,548.5,1
20100701|2010-07-09 11:30,9,550.5,550.5,550.5,550.5,4
20100701|2010-07-09 12:00,9,550.25,550.25,550.25,550.25,1
20100701|2010-07-09 13:00,9,551.5,551.5,548,548,2
20100701|2010-07-12 09:30,12,550,550,547.5,547.5,10
20100701|2010-07-12 10:00,12,547.5,548,547.5,548,6
20100701|2010-07-12 10:30,12,548.5,549,548,548,11
20100701|2010-07-12 11:00,12,552,552,550,550,2
20100701|2010-07-12 11:30,12,550,553,550,553,6
20100701|2010-07-12 12:00,12,552,552.25,551.5,551.75,17
20100701|2010-07-12 12:30,12,551.25,551.25,551,551,10
20100701|2010-07-12 13:00,12,549.5,550.5,549.25,550.5,9
20100701|2010-07-12 18:00,13,548,548,548,548,5
20100701|2010-07-13 09:30,13,550,550,547,547.75,7
20100701|2010-07-13 10:00,13,550.75,550.75,550.75,550.75,6
20100701|2010-07-13 10:30,13,556,559.25,556,559.25,7
20100701|2010-07-13 11:00,13,561,561.25,560,560,7
20100701|2010-07-13 11:30,13,561.25,561.25,559.5,559.5,5
20100701|2010-07-13 12:00,13,560,560,559,559,7
20100701|2010-07-13 12:30,13,556,558.25,553,558,9
20100701|2010-07-13 13:00,13,558,558,555.25,558,6
20100701|2010-07-13 18:00,14,561.25,561.25,560.5,560.5,2
20100701|2010-07-14 03:00,14,561.25,561.25,561.25,561.25,1
20100701|2010-07-14 09:30,14,563.5,574,563.5,574,4
20100701|2010-07-14 10:00,14,568.25,571,568.25,571,4
20100701|2010-07-14 10:30,14,570.25,570.5,570.25,570.5,4
20100701|2010-07-14 11:30,14,572,572,566.25,566.25,3
20100901|2009-05-04 10:30,4,656,657,656,657,4
20100901|2009-05-14 13:00,14,697,697,697,697,1
20100901|2009-05-21 12:30,21,700,700,700,700,2
20100901|2009-05-21 13:00,21,700,700,700,700,1
20100901|2009-05-22 09:30,22,700,700,700,700,1
20100901|2009-05-27 09:30,27,725,725,725,725,1
20100901|2009-05-27 12:00,27,726,726,726,726,1
20100901|2009-05-28 10:00,28,747,747,747,747,1
20100901|2009-05-28 12:30,28,741.75,741.75,741.75,741.75,1
20100901|2009-05-28 13:00,28,734.5,734.5,734.5,734.5,1
20100901|2009-06-01 09:30,1,754,757,754,757,2
20100901|2009-06-01 10:00,1,765,765,765,765,1
20100901|2009-06-01 10:30,1,763.5,767.5,762,767.5,3
20100901|2009-06-01 11:00,1,770,770,768.25,768.25,2
20100901|2009-06-01 12:00,1,769,769,768,768.25,5
20100901|2009-06-01 18:00,2,774,774,774,774,1
20100901|2009-06-02 09:30,2,770,770,768,768,3
20100901|2009-06-02 10:00,2,767.25,767.25,767.25,767.25,1
20100901|2009-06-02 10:30,2,768,770,768,770,5
20100901|2009-06-02 12:00,2,767.25,769.75,767.25,769.25,11
20100901|2009-06-02 12:30,2,767.5,769,766.5,767.75,16
20100901|2009-06-02 13:00,2,776,781.75,776,781.5,15
20100901|2009-06-03 09:30,3,763,763.5,756.75,758.5,9
20100901|2009-06-03 10:00,3,758.75,758.75,758.5,758.5,3
20100901|2009-06-03 10:30,3,754.5,754.5,750.5,750.5,9
20100901|2009-06-03 11:00,3,751.75,751.75,747.5,747.5,6
20100901|2009-06-03 11:30,3,741,741,740.75,741,6
20100901|2009-06-03 12:30,3,733,733,729.5,729.5,7
20100901|2009-06-03 13:00,3,732.5,733,730.5,731.75,14
20100901|2009-06-04 09:30,4,750.75,752,750.75,752,3
20100901|2009-06-04 10:30,4,752.5,754,752.5,753.75,4
20100901|2009-06-04 11:00,4,754,754.75,754,754.75,2
20100901|2009-06-04 11:30,4,753.75,754.25,753.75,754.25,4
20100901|2009-06-04 12:30,4,754.25,754.25,754.25,754.25,2
20100901|2009-06-04 13:00,4,751.75,751.75,751.75,751.75,2
20100901|2009-06-05 10:00,5,744.25,744.25,741,741.25,6
20100901|2009-06-05 11:00,5,742.25,742.5,741,741,8
20100901|2009-06-05 12:00,5,740.75,742,740.75,742,6
20100901|2009-06-05 12:30,5,740.75,740.75,740.75,740.75,2
20100901|2009-06-05 13:00,5,739,739,735,737.5,8
20100901|2009-06-08 09:30,8,722.75,722.75,719.5,719.5,6
20100901|2009-06-08 10:00,8,719,719,715.5,715.5,3
20100901|2009-06-08 10:30,8,721,721,721,721,1
20100901|2009-06-08 11:30,8,714.5,714.5,714.5,714.5,1
20100901|2009-06-08 12:00,8,716,716,716,716,1
20100901|2009-06-08 13:00,8,712.5,713,712.5,713,2
20100901|2009-06-09 09:30,9,718.25,718.5,718.25,718.5,4
20100901|2009-06-09 10:00,9,721.5,722.25,719.5,719.5,9
20100901|2009-06-09 12:00,9,721.5,721.5,719,719,2
20100901|2009-06-09 12:30,9,725.75,725.75,725.75,725.75,2
20100901|2009-06-09 13:00,9,719.5,720.75,719,720.75,14
20100901|2009-06-10 09:30,10,722.5,722.5,710.25,710.25,2
20100901|2009-06-10 10:00,10,709.75,709.75,706,706,3
20100901|2009-06-10 10:30,10,709.5,709.5,709.5,709.5,2
20100901|2009-06-10 12:00,10,703.75,703.75,703.75,703.75,1
20100901|2009-06-10 13:00,10,703,703,703,703,1
20100901|2009-06-11 09:30,11,713.75,714.75,712.25,712.25,8
20100901|2009-06-11 11:00,11,713.25,713.25,710.75,711,4
20100901|2009-06-11 11:30,11,709,709.5,709,709,6
20100901|2009-06-11 12:00,11,712,712.5,707.5,707.5,6
20100901|2009-06-11 12:30,11,705.25,705.25,703.25,703.25,4
20100901|2009-06-11 13:00,11,705,705,705,705,2
20100901|2009-06-15 09:30,15,682.5,682.75,682.5,682.75,3
20100901|2009-06-15 10:00,15,685.75,685.75,685.75,685.75,2
20100901|2009-06-16 13:00,16,677.25,677.5,677.25,677.5,3
20100901|2009-06-17 09:30,17,673.25,673.25,673.25,673.25,2
20100901|2009-06-17 10:00,17,676.5,682.25,676.5,682.25,7
20100901|2009-06-17 11:30,17,680.5,680.5,680.25,680.25,4
20100901|2009-06-17 12:00,17,677,677,677,677,4
20100901|2009-06-17 12:30,17,677,677,677,677,5
20100901|2009-06-18 09:30,18,675.5,675.5,671.5,671.5,4
20100901|2009-06-18 10:30,18,676.25,676.25,676.25,676.25,1
20100901|2009-06-22 11:30,22,662.25,662.25,662.25,662.25,1
20100901|2009-06-22 12:30,22,664.25,664.25,664.25,664.25,1
20100901|2009-06-23 12:00,23,666.5,666.5,661.75,661.75,3
20100901|2009-06-23 13:00,23,662,662,662,662,1
20100901|2009-06-24 09:30,24,663.25,664,663.25,664,3
20100901|2009-06-24 10:30,24,660.25,660.25,660.25,660.25,1
20100901|2009-06-24 11:00,24,659.25,659.25,659,659,2
20100901|2009-06-24 12:30,24,658.25,658.25,658.25,658.25,2
20100901|2009-06-25 09:30,25,648.25,648.25,648.25,648.25,2
20100901|2009-06-25 10:30,25,656,656,656,656,2
20100901|2009-06-25 11:00,25,656.75,657.25,655.75,655.75,4
20100901|2009-06-25 11:30,25,656.75,656.75,656.75,656.75,3
20100901|2009-06-26 09:30,26,652,652,651,651,8
20100901|2009-06-26 10:00,26,652.75,652.75,652.75,652.75,1
20100901|2009-06-26 11:00,26,653.75,653.75,653.5,653.5,5
20100901|2009-06-26 12:30,26,655.5,655.5,655.5,655.5,3
20100901|2009-06-26 13:00,26,655.25,655.25,655.25,655.25,2
20100901|2009-06-29 09:30,29,656.5,658.25,653.25,653.25,12
20100901|2009-06-29 10:00,29,652,652,652,652,1
20100901|2009-06-29 10:30,29,648.5,648.5,648.5,648.5,1
20100901|2009-06-29 11:00,29,648,648,648,648,2
20100901|2009-06-29 11:30,29,648,648,648,648,2
20100901|2009-06-29 12:00,29,648,648,648,648,9
20100901|2009-06-29 13:00,29,650.25,650.25,650.25,650.25,2
20100901|2009-06-30 09:30,30,631,631,623,623,11
20100901|2009-06-30 10:30,30,635.5,635.5,635.5,635.5,2
20100901|2009-06-30 11:00,30,636,636,636,636,6
20100901|2009-06-30 11:30,30,636,636,636,636,1
20100901|2009-06-30 13:00,30,638.75,638.75,638.75,638.75,2
20100901|2009-07-02 13:00,2,628.75,628.75,622.5,622.5,8
20100901|2009-07-06 09:30,6,613.25,615.5,613.25,615.5,6
20100901|2009-07-06 11:30,6,618,618,617.5,617.5,25
20100901|2009-07-06 12:30,6,618.5,618.5,617.5,617.5,4
20100901|2009-07-06 13:00,6,615.75,615.75,615.75,615.75,5
20100901|2009-07-07 09:30,7,612.5,614.5,612,614.5,9
20100901|2009-07-07 11:30,7,609.25,609.25,609.25,609.25,1
20100901|2009-07-07 12:30,7,614.5,614.5,613.5,613.5,5
20100901|2009-07-07 13:00,7,606.25,607,606,607,7
20100901|2009-07-08 09:30,8,612.5,614.75,612.5,614.75,2
20100901|2009-07-08 11:30,8,612,612,612,612,2
20100901|2009-07-08 12:30,8,612.75,613,609.5,610,6
20100901|2009-07-08 13:00,8,609.5,609.5,609.5,609.5,1
20100901|2009-07-09 09:30,9,615.5,620.5,613,615.25,17
20100901|2009-07-09 10:00,9,614,614.25,613.75,614,4
20100901|2009-07-09 10:30,9,616.25,616.5,616.25,616.5,2
20100901|2009-07-09 12:00,9,617,617,617,617,2
20100901|2009-07-09 12:30,9,617,617,617,617,11
20100901|2009-07-10 10:30,10,609.75,609.75,609.75,609.75,2
20100901|2009-07-10 11:30,10,613,613,613,613,1
20100901|2009-07-10 12:00,10,611.5,611.5,611.5,611.5,1
20100901|2009-07-13 09:30,13,611.25,615,611.25,615,6
20100901|2009-07-13 10:00,13,617,617,617,617,2
20100901|2009-07-13 10:30,13,617.5,626.5,617.5,626.5,3
20100901|2009-07-13 11:30,13,627,631.5,627,631,8
20100901|2009-07-13 12:00,13,630.75,632.5,630.5,632.5,7
20100901|2009-07-13 12:30,13,630,635,629.5,629.5,4
20100901|2009-07-14 09:30,14,631.25,631.25,626,626,9
20100901|2009-07-14 10:00,14,622.5,624.75,622.5,624.75,5
20100901|2009-07-14 12:30,14,619.25,619.25,619.25,619.25,2
20100901|2009-07-16 09:30,16,621.25,625.5,621.25,625.5,10
20100901|2009-07-16 10:00,16,632.75,632.75,632.75,632.75,2
20100901|2009-07-16 10:30,16,629,629,629,629,2
20100901|2009-07-16 13:00,16,622.25,622.25,622.25,622.25,2
20100901|2009-07-17 11:00,17,633.75,633.75,633.75,633.75,2
20100901|2009-07-17 11:30,17,636,636,636,636,1
20100901|2009-07-17 12:30,17,634.25,634.25,634.25,634.25,1
20100901|2009-07-20 09:30,20,640,640,630.75,631.25,8
20100901|2009-07-20 10:30,20,627,627,627,627,2
20100901|2009-07-20 12:30,20,627.25,627.25,627,627,2
20100901|2009-07-20 13:00,20,632,634.25,632,634.25,4
20100901|2009-07-21 09:30,21,629,633,629,629,8
20100901|2009-07-21 11:00,21,627.75,627.75,627.75,627.75,1
20100901|2009-07-21 12:30,21,625.75,625.75,625.25,625.25,3
20100901|2009-07-21 13:00,21,629,629,628.5,628.5,2
20100901|2009-07-22 09:30,22,622.25,622.25,614.5,614.5,12
20100901|2009-07-22 10:00,22,613.5,613.5,611.75,611.75,4
20100901|2009-07-22 11:00,22,615.25,615.25,615.25,615.25,1
20100901|2009-07-22 11:30,22,616.75,616.75,616.75,616.75,1
20100901|2009-07-22 12:00,22,621.25,621.75,620.25,620.25,14
20100901|2009-07-22 13:00,22,622.75,622.75,617,617,26
20100901|2009-07-23 10:00,23,619,619.5,619,619.5,2
20100901|2009-07-23 11:00,23,621.25,621.25,621.25,621.25,2
20100901|2009-07-23 11:30,23,624,628,624,627.75,5
20100901|2009-07-23 12:00,23,629.5,632,629.5,629.5,6
20100901|2009-07-23 13:00,23,625.5,625.5,625.25,625.25,2
20100901|2009-07-24 09:30,24,624,624,620,620.75,4
20100901|2009-07-24 12:00,24,613.5,613.5,613.5,613.5,1
20100901|2009-07-24 12:30,24,615.5,616.5,615.5,616,7
20100901|2009-07-24 13:00,24,614.25,614.25,613.5,613.5,4
20100901|2009-07-27 09:30,27,611,611,611,611,3
20100901|2009-07-27 10:00,27,611.75,611.75,611.75,611.75,2
20100901|2009-07-27 10:30,27,617.75,617.75,617.75,617.75,1
20100901|2009-07-27 12:00,27,617.5,617.5,617.5,617.5,1
20100901|2009-07-27 12:30,27,616.75,616.75,616.75,616.75,2
20100901|2009-07-27 13:00,27,615.75,615.75,615.75,615.75,4
20100901|2009-07-28 09:30,28,613.25,613.25,613.25,613.25,4
20100901|2009-07-28 10:30,28,622.75,622.75,622.75,622.75,2
20100901|2009-07-28 12:30,28,617,617,617,617,1
20100901|2009-07-28 13:00,28,616.25,617,616.25,616.5,5
20100901|2009-07-29 09:30,29,611.5,611.5,609.75,609.75,4
20100901|2009-07-29 10:00,29,607.5,607.5,605.5,605.5,6
20100901|2009-07-31 10:30,31,619,619,619,619,2
20100901|2009-07-31 11:00,31,620.5,620.5,620.25,620.25,4
20100901|2009-07-31 11:30,31,620.5,620.5,620.5,620.5,2
20100901|2009-07-31 12:30,31,618.25,618.25,618.25,618.25,1
20100901|2009-07-31 13:00,31,622.75,622.75,622.75,622.75,2
20100901|2009-08-03 09:30,3,633.75,648.25,633,647.75,26
20100901|2009-08-03 10:30,3,642.75,644.25,642.5,644.25,6
20100901|2009-08-03 11:00,3,646.75,646.75,646.5,646.5,2
20100901|2009-08-03 12:30,3,646.5,650,646.5,650,5
20100901|2009-08-03 13:00,3,643.75,644,643.75,644,2
20100901|2009-08-04 09:30,4,637,637.5,636.5,636.5,7
20100901|2009-08-04 10:00,4,639,639,639,639,1
20100901|2009-08-04 10:30,4,643,643,643,643,4
20100901|2009-08-04 11:30,4,641,641,640.5,640.5,4
20100901|2009-08-04 12:30,4,634,634.25,633.75,633.75,3
20100901|2009-08-04 13:00,4,634.25,634.25,634.25,634.25,1
20100901|2009-08-05 13:00,5,624.25,624.25,622.5,622.5,4
20100901|2009-08-06 09:30,6,615.25,615.25,614.25,614.75,8
20100901|2009-08-06 10:00,6,610.75,610.75,610.75,610.75,2
20100901|2009-08-06 11:00,6,608,608,608,608,2
20100901|2009-08-06 11:30,6,606,606,606,606,2
20100901|2009-08-06 12:00,6,605,605,605,605,25
20100901|2009-08-06 13:00,6,602.5,602.5,600.5,601,10
20100901|2009-08-07 09:30,7,600,600.5,595,595,73
20100901|2009-08-07 10:00,7,599.25,599.25,598,598,11
20100901|2009-08-07 11:30,7,597.75,597.75,597.75,597.75,1
20100901|2009-08-07 12:00,7,595,595,595,595,5
20100901|2009-08-07 12:30,7,595,595,595,595,18
20100901|2009-08-07 13:00,7,590,590,590,590,25
20100901|2009-08-10 09:30,10,593,593.25,593,593.25,2
20100901|2009-08-10 10:00,10,596,596,596,596,2
20100901|2009-08-10 11:00,10,595,595,595,595,2
20100901|2009-08-11 09:30,11,599.75,599.75,589,589,82
20100901|2009-08-11 10:00,11,588,589,588,589,10
20100901|2009-08-11 10:30,11,587,587.75,586,586,5
20100901|2009-08-11 12:00,11,586.75,587,586.75,587,5
20100901|2009-08-11 12:30,11,586.75,586.75,585,585,30
20100901|2009-08-12 03:00,12,580,580,580,580,25
20100901|2009-08-12 09:30,12,578.25,578.25,574.25,577,67
20100901|2009-08-12 10:00,12,577,577,576.75,576.75,5
20100901|2009-08-12 10:30,12,575.25,575.25,575.25,575.25,2
20100901|2009-08-12 12:00,12,583,583,583,583,2
20100901|2009-08-12 13:00,12,583.25,584.75,583.25,584.75,6
20100901|2009-08-13 09:30,13,585.75,585.75,580.5,583,11
20100901|2009-08-13 10:00,13,583.5,583.5,577.25,577.25,11
20100901|2009-08-13 11:00,13,578.5,579.5,578.5,579.5,30
20100901|2009-08-13 11:30,13,577,577.25,577,577.25,2
20100901|2009-08-13 13:00,13,576.75,576.75,575.5,575.5,4
20100901|2009-08-14 09:30,14,570.25,575,570,575,6
20100901|2009-08-14 11:00,14,576,576,576,576,2
20100901|2009-08-14 12:00,14,577.5,577.5,577.5,577.5,3
20100901|2009-08-14 13:00,14,575,575,575,575,2
20100901|2009-08-17 10:00,17,562,562,562,562,2
20100901|2009-08-17 10:30,17,561.5,561.5,561.5,561.5,2
20100901|2009-08-17 11:00,17,562.5,562.5,562.5,562.5,1
20100901|2009-08-18 09:30,18,563.5,563.75,563.5,563.5,4
20100901|2009-08-18 10:00,18,565,565.5,565,565.5,8
20100901|2009-08-18 11:30,18,564.5,564.5,564.5,564.5,1
20100901|2009-08-19 09:30,19,564.75,565.5,564.75,565.5,3
20100901|2009-08-19 10:00,19,566.25,566.25,566.25,566.25,1
20100901|2009-08-19 11:00,19,566.75,570,566.75,570,4
20100901|2009-08-19 11:30,19,565,565,561.5,561.5,4
20100901|2009-08-19 12:00,19,561,563.25,553.75,554.25,10
20100901|2009-08-19 12:30,19,555.25,556.5,554.75,556.5,4
20100901|2009-08-19 13:00,19,562.25,562.25,562.25,562.25,4
20100901|2009-08-20 09:30,20,561.25,561.25,561.25,561.25,2
20100901|2009-08-20 10:00,20,563,563,562.75,562.75,2
20100901|2009-08-20 11:30,20,566.5,567,566.5,567,2
20100901|2009-08-20 12:30,20,564,564,564,564,4
20100901|2009-08-21 09:30,21,568.25,568.25,561.25,561.25,6
20100901|2009-08-21 10:00,21,562,562,562,562,2
20100901|2009-08-21 10:30,21,563.25,563.25,563.25,563.25,1
20100901|2009-08-21 11:30,21,557.25,557.25,557.25,557.25,4
20100901|2009-08-21 12:00,21,559.5,559.5,558.75,558.75,2
20100901|2009-08-24 09:30,24,562.25,562.5,562.25,562.25,4
20100901|2009-08-24 10:00,24,566.75,566.75,566.5,566.5,5
20100901|2009-08-24 11:30,24,566.75,566.75,566.5,566.5,4
20100901|2009-08-24 12:00,24,567.5,569,567.5,569,12
20100901|2009-08-24 13:00,24,569.75,569.75,569.75,569.75,2
20100901|2009-08-25 07:00,25,570,570,570,570,5
20100901|2009-08-25 09:30,25,570.25,582.5,570.25,582.5,15
20100901|2009-08-25 10:00,25,585.25,585.75,585.25,585.5,5
20100901|2009-08-25 10:30,25,585,586.25,582.5,582.5,11
20100901|2009-08-25 11:00,25,581,581,581,581,1
20100901|2009-08-25 12:30,25,569.75,569.75,569.75,569.75,2
20100901|2009-08-25 13:00,25,570.5,571.5,569.5,569.5,7
20100901|2009-08-26 09:30,26,577.75,577.75,576.25,576.25,8
20100901|2009-08-26 10:30,26,577.75,577.75,577.25,577.25,4
20100901|2009-08-26 11:00,26,576.5,576.5,576.5,576.5,2
20100901|2009-08-27 09:30,27,575.75,575.75,575.75,575.75,2
20100901|2009-08-27 10:00,27,572,572,570,570,6
20100901|2009-08-27 10:30,27,566,566,566,566,2
20100901|2009-08-27 12:30,27,576,576,576,576,2
20100901|2009-08-27 13:00,27,574.5,574.5,574.5,574.5,2
20100901|2009-08-28 09:30,28,577,578,577,578,4
20100901|2009-08-28 10:30,28,565,565,565,565,2
20100901|2009-08-28 11:00,28,564.5,564.5,564.5,564.5,3
20100901|2009-08-28 11:30,28,563,563,563,563,4
20100901|2009-08-31 09:30,31,554.25,557.25,554.25,557.25,6
20100901|2009-08-31 12:00,31,570,571.75,570,571.75,26
20100901|2009-08-31 13:00,31,564.5,568.75,564.5,568.75,4
20100901|2009-09-01 09:30,1,562.5,563.25,556.75,556.75,18
20100901|2009-09-01 10:00,1,558.75,558.75,558.75,558.75,1
20100901|2009-09-01 10:30,1,559.5,559.5,558.75,558.75,7
20100901|2009-09-01 11:00,1,558.25,558.75,558,558.25,26
20100901|2009-09-01 11:30,1,557,557,557,557,2
20100901|2009-09-01 12:00,1,555,555,555,555,1
20100901|2009-09-01 13:00,1,559.5,559.5,559.5,559.5,2
20100901|2009-09-02 09:30,2,556.25,556.5,556.25,556.5,2
20100901|2009-09-02 10:30,2,557.25,557.25,557.25,557.25,2
20100901|2009-09-02 13:00,2,556.25,556.25,556.25,556.25,2
20100901|2009-09-03 09:30,3,558,558,554.75,555,10
20100901|2009-09-03 10:30,3,549.75,549.75,549.75,549.75,23
20100901|2009-09-03 12:30,3,550.75,550.75,550.75,550.75,2
20100901|2009-09-04 09:30,4,544.75,547,544.75,545.25,11
20100901|2009-09-04 10:30,4,541.5,542.25,541.25,542.25,6
20100901|2009-09-04 11:00,4,542.25,542.25,542.25,542.25,1
20100901|2009-09-04 11:30,4,543,543,543,543,1
20100901|2009-09-04 12:00,4,541.5,541.5,541.5,541.5,2
20100901|2009-09-08 09:30,8,540,540,540,540,2
20100901|2009-09-08 10:30,8,533.5,533.5,532.75,532.75,3
20100901|2009-09-08 11:30,8,533.75,533.75,533.75,533.75,4
20100901|2009-09-08 12:00,8,532.25,532.25,532.25,532.25,2
20100901|2009-09-08 13:00,8,529.75,529.75,526.75,526.75,13
20100901|2009-09-09 09:30,9,524.75,524.75,524.25,524.25,8
20100901|2009-09-09 11:30,9,525,525,525,525,1
20100901|2009-09-09 12:00,9,524.25,524.25,523.75,523.75,3
20100901|2009-09-09 13:00,9,523.5,523.5,523,523,4
20100901|2009-09-10 09:30,10,522.25,522.25,520,522,8
20100901|2009-09-10 10:00,10,523.75,524.5,523.75,524.5,7
20100901|2009-09-10 10:30,10,524.75,525,524.75,525,3
20100901|2009-09-10 12:00,10,524.75,524.75,524.75,524.75,5
20100901|2009-09-11 00:00,11,524,524,524,524,4
20100901|2009-09-11 09:30,11,523,523,518.5,518.5,14
20100901|2009-09-11 10:00,11,520.25,520.25,519.25,519.25,4
20100901|2009-09-11 11:00,11,522,522.5,521.75,522,4
20100901|2009-09-11 11:30,11,524.75,524.75,524.75,524.75,1
20100901|2009-09-11 12:00,11,522.75,522.75,522.75,522.75,2
20100901|2009-09-11 12:30,11,522.25,528.5,522.25,528.5,10
20100901|2009-09-11 13:00,11,530.75,530.75,528.75,528.75,4
20100901|2009-09-14 09:30,14,524.5,524.5,521.75,521.75,2
20100901|2009-09-14 10:00,14,522.25,522.25,520,520,4
20100901|2009-09-14 10:30,14,522,522,521,521.5,18
20100901|2009-09-14 11:00,14,520,520,520,520,18
20100901|2009-09-15 09:30,15,526.75,545,526.75,542,13
20100901|2009-09-15 10:00,15,537,537,537,537,2
20100901|2009-09-16 09:30,16,526.5,530,526.5,530,3
20100901|2009-09-16 10:30,16,527.25,527.25,527.25,527.25,2
20100901|2009-09-16 11:30,16,524.5,524.5,522.5,522.5,12
20100901|2009-09-16 12:30,16,529,529,527.75,528,6
20100901|2009-09-16 13:00,16,531.75,531.75,531.75,531.75,1
20100901|2009-09-17 09:30,17,527.75,527.75,527,527,4
20100901|2009-09-17 10:00,17,529.75,529.75,529.5,529.5,5
20100901|2009-09-17 10:30,17,526.75,526.75,526.75,526.75,3
20100901|2009-09-17 11:00,17,526.5,526.5,524.5,524.5,4
20100901|2009-09-17 12:30,17,524,525,524,525,2
20100901|2009-09-17 13:00,17,527,527.25,525.25,525.25,6
20100901|2009-09-18 09:30,18,526.5,526.5,526.5,526.5,10
20100901|2009-09-18 10:00,18,527.25,527.25,526.5,526.5,4
20100901|2009-09-18 11:00,18,525.25,527,525.25,527,4
20100901|2009-09-18 12:30,18,527.5,527.5,527.5,527.5,2
20100901|2009-09-21 10:30,21,523.5,523.5,523.5,523.5,2
20100901|2009-09-21 11:00,21,527,527,527,527,2
20100901|2009-09-22 11:00,22,518.25,518.25,518.25,518.25,2
20100901|2009-09-22 11:30,22,518.5,518.5,518,518,6
20100901|2009-09-22 12:30,22,520,520,520,520,2
20100901|2009-09-22 13:00,22,519.5,519.5,519.5,519.5,2
20100901|2009-09-23 09:30,23,515,529,515,529,9
20100901|2009-09-23 11:00,23,528,528,528,528,2
20100901|2009-09-23 11:30,23,528,528,527.25,527.75,22
20100901|2009-09-23 12:00,23,528,529.75,525.75,525.75,73
20100901|2009-09-23 12:30,23,523,523,522.75,522.75,21
20100901|2009-09-23 13:00,23,521.5,522,518.75,518.75,11
20100901|2009-09-24 09:30,24,519,521.25,518.75,521.25,8
20100901|2009-09-24 10:00,24,522.25,523.25,522.25,523.25,3
20100901|2009-09-24 10:30,24,524.5,528,524.5,528,3
20100901|2009-09-24 11:00,24,529,530,529,530,5
20100901|2009-09-24 11:30,24,535,535,535,535,2
20100901|2009-09-24 13:00,24,532.25,532.25,532.25,532.25,1
20100901|2009-09-25 09:30,25,534,540,534,540,11
20100901|2009-09-25 10:00,25,536,536,534,534,8
20100901|2009-09-25 10:30,25,535.75,535.75,535.75,535.75,2
20100901|2009-09-25 11:00,25,534.75,535,525.75,527,18
20100901|2009-09-25 12:00,25,523.5,523.5,520.25,520.25,2
20100901|2009-09-25 12:30,25,525.75,525.75,525.75,525.75,1
20100901|2009-09-25 13:00,25,522.25,522.25,522.25,522.25,1
20100901|2009-09-28 09:30,28,524.5,530.5,524.5,528.25,36
20100901|2009-09-28 11:00,28,526,526,526,526,3
20100901|2009-09-28 12:00,28,527.5,527.5,527.5,527.5,2
20100901|2009-09-28 13:00,28,524,525,524,525,9
20100901|2009-09-29 10:00,29,524.5,524.5,522.75,522.75,4
20100901|2009-09-29 11:00,29,521,521,517.75,517.75,29
20100901|2009-09-29 11:30,29,518,518,518,518,1
20100901|2009-09-29 13:00,29,518,519.25,518,519.25,4
20100901|2009-09-29 20:30,30,516.25,516.25,516.25,516.25,1
20100901|2009-09-30 09:30,30,514,514,511.5,511.75,20
20100901|2009-09-30 10:00,30,514,514.5,514,514.25,9
20100901|2009-09-30 12:00,30,515.5,515.5,514,514.75,12
20100901|2009-09-30 12:30,30,515.25,515.5,515.25,515.5,6
20100901|2009-09-30 13:00,30,517,527,517,527,12
20100901|2009-10-01 09:30,1,518.75,520.25,518,518,13
20100901|2009-10-01 10:30,1,519.75,520.75,519.75,520.75,4
20100901|2009-10-01 11:00,1,517,517,515.75,515.75,4
20100901|2009-10-01 11:30,1,519,519,519,519,3
20100901|2009-10-02 09:30,2,518.5,521,518.25,518.25,10
20100901|2009-10-02 10:00,2,515.25,515.25,513.25,513.25,25
20100901|2009-10-02 11:00,2,510,510.75,510,510.75,6
20100901|2009-10-02 11:30,2,511.5,511.5,511.5,511.5,1
20100901|2009-10-04 18:00,5,509,510,509,510,4
20100901|2009-10-05 09:30,5,511.75,511.75,510.25,510.25,4
20100901|2009-10-05 11:00,5,514.75,515,514.75,515,7
20100901|2009-10-05 11:30,5,515,520.25,515,520.25,8
20100901|2009-10-05 12:30,5,518.5,518.5,515.25,515.25,4
20100901|2009-10-05 13:00,5,516.5,516.5,511.25,511.25,8
20100901|2009-10-06 09:30,6,524.75,525.5,524.75,525.5,4
20100901|2009-10-06 10:00,6,534.75,536.25,531,531,43
20100901|2009-10-06 10:30,6,530.75,530.75,530.5,530.5,3
20100901|2009-10-06 12:30,6,529.75,529.75,529.75,529.75,1
20100901|2009-10-06 13:00,6,526.5,526.5,526.5,526.5,2
20100901|2009-10-07 10:30,7,522.5,522.75,522.5,522.75,2
20100901|2009-10-07 11:00,7,525.25,526,525.25,526,3
20100901|2009-10-07 11:30,7,526.25,529.75,526.25,529.75,4
20100901|2009-10-07 12:00,7,527,527,527,527,13
20100901|2009-10-07 12:30,7,525.5,525.5,525.5,525.5,2
20100901|2009-10-07 13:00,7,525.5,526,525.5,526,4
20100901|2009-10-07 18:00,8,530,530,530,530,5
20100901|2009-10-08 09:30,8,538.5,538.5,538.5,538.5,2
20100901|2009-10-08 10:00,8,542.25,542.5,542.25,542.5,2
20100901|2009-10-08 11:00,8,544.75,546.25,544.75,546.25,3
20100901|2009-10-08 11:30,8,547.5,547.5,547.5,547.5,1
20100901|2009-10-08 12:30,8,545.75,545.75,545.75,545.75,1
20100901|2009-10-08 13:00,8,543.5,543.5,540.25,541,6
20100901|2009-10-12 09:30,12,548,548,548,548,2
20100901|2009-10-12 11:30,12,551,551,551,551,2
20100901|2009-10-12 12:00,12,554,554,554,554,2
20100901|2009-10-12 12:30,12,555,559.25,555,559.25,21
20100901|2009-10-12 13:00,12,558.25,560.75,558.25,560.75,5
20100901|2009-10-13 05:00,13,560,560,560,560,1
20100901|2009-10-13 09:30,13,559.5,564,559.5,564,4
20100901|2009-10-13 10:30,13,561,561,561,561,2
20100901|2009-10-13 11:00,13,568.5,572,568,572,6
20100901|2009-10-13 12:00,13,572,575,572,575,18
20100901|2009-10-13 12:30,13,575,575,575,575,5
20100901|2009-10-13 13:00,13,572.5,576,568.5,576,14
20100901|2009-10-13 22:00,14,574.75,574.75,574.75,574.75,2
20100901|2009-10-14 09:30,14,580,590,579,590,19
20100901|2009-10-14 10:00,14,588.5,588.5,586,586.25,14
20100901|2009-10-14 10:30,14,585,585,581.25,581.25,4
20100901|2009-10-14 11:00,14,581,582,580.25,580.25,5
20100901|2009-10-14 11:30,14,579.75,579.75,578.25,578.25,4
20100901|2009-10-14 12:00,14,570,570,570,570,4
20100901|2009-10-14 13:00,14,570.25,576,570,575,16
20100901|2009-10-15 09:30,15,574.75,574.75,571,571,4
20100901|2009-10-15 10:30,15,565.25,565.75,565.25,565.75,4
20100901|2009-10-15 11:00,15,571,571,571,571,1
20100901|2009-10-15 11:30,15,570.25,570.75,570.25,570.75,2
20100901|2009-10-15 12:00,15,567.75,567.75,567.75,567.75,1
20100901|2009-10-15 12:30,15,567.25,567.25,567.25,567.25,3
20100901|2009-10-15 13:00,15,565.75,567.5,565.75,567.5,26
20100901|2009-10-16 09:30,16,568.25,568.25,568.25,568.25,1
20100901|2009-10-16 13:00,16,562.5,562.75,561.5,562,8
20100901|2009-10-19 09:30,19,568.75,572.75,568.75,572.25,8
20100901|2009-10-19 10:30,19,575,575,575,575,1
20100901|2009-10-19 11:30,19,578,578,578,578,4
20100901|2009-10-19 12:00,19,578,578,577.75,577.75,4
20100901|2009-10-19 12:30,19,581.5,581.5,581.5,581.5,1
20100901|2009-10-19 13:00,19,577.75,578.25,577.75,578.25,4
20100901|2009-10-19 18:00,20,580,580,579.75,579.75,2
20100901|2009-10-20 09:30,20,576.25,583.5,576.25,583.5,10
20100901|2009-10-20 10:00,20,578.5,578.5,578.5,578.5,2
20100901|2009-10-20 12:00,20,580,580,577.5,577.5,3
20100901|2009-10-20 12:30,20,580.5,580.5,580.5,580.5,1
20100901|2009-10-20 13:00,20,573,573,573,573,3
20100901|2009-10-21 09:30,21,577.75,584.25,577.75,584.25,7
20100901|2009-10-21 10:00,21,586.25,586.25,585,585,3
20100901|2009-10-21 10:30,21,586.5,586.5,586.5,586.5,2
20100901|2009-10-21 11:00,21,587,587,587,587,2
20100901|2009-10-21 11:30,21,587.5,588.25,587.5,588.25,2
20100901|2009-10-21 12:00,21,590,596,590,596,6
20100901|2009-10-21 12:30,21,596,601.75,595.5,601.75,13
20100901|2009-10-21 13:00,21,601.25,601.25,593.25,596.5,6
20100901|2009-10-22 09:30,22,595,598.75,595,595.25,8
20100901|2009-10-22 10:00,22,598,598,597,597,8
20100901|2009-10-22 10:30,22,598,599,598,599,3
20100901|2009-10-22 11:00,22,599,599,593.25,593.25,70
20100901|2009-10-22 11:30,22,597.75,600,597.75,600,11
20100901|2009-10-22 12:30,22,601,604.25,601,603.25,8
20100901|2009-10-22 13:00,22,604,604,603.75,603.75,2
20100901|2009-10-22 18:00,23,602,602,601.25,601.25,2
20100901|2009-10-23 09:30,23,610.25,619.5,610.25,619.5,17
20100901|2009-10-23 10:00,23,621,624.5,614.75,618,18
20100901|2009-10-23 10:30,23,618.5,618.5,608.25,614,12
20100901|2009-10-23 11:00,23,615,615,611.75,611.75,4
20100901|2009-10-23 11:30,23,608.75,608.75,608.75,608.75,2
20100901|2009-10-23 12:00,23,610,610,607.75,609.5,17
20100901|2009-10-23 12:30,23,608.25,609,608,608.25,12
20100901|2009-10-23 13:00,23,607.5,607.75,600.5,601,17
20100901|2009-10-25 18:00,26,599,599,599,599,1
20100901|2009-10-26 09:30,26,601.5,602,599.5,599.5,8
20100901|2009-10-26 10:00,26,594.75,595.75,592,592,37
20100901|2009-10-26 10:30,26,590,590.75,588.25,588.25,19
20100901|2009-10-26 11:00,26,587,587,587,587,1
20100901|2009-10-26 11:30,26,589.75,589.75,587.75,587.75,4
20100901|2009-10-26 12:00,26,586.5,586.75,585.75,585.75,4
20100901|2009-10-26 12:30,26,588.5,590.25,588.5,590.25,21
20100901|2009-10-26 13:00,26,589,589,582.75,582.75,22
20100901|2009-10-27 09:30,27,580.75,580.75,577.5,577.5,5
20100901|2009-10-27 10:00,27,569.5,570.25,569.25,570.25,9
20100901|2009-10-27 11:00,27,573.5,573.5,570.5,572,12
20100901|2009-10-27 11:30,27,569.75,569.75,569.75,569.75,1
20100901|2009-10-27 12:00,27,567.5,567.5,567.5,567.5,1
20100901|2009-10-27 12:30,27,566.5,566.5,566.25,566.25,3
20100901|2009-10-27 13:00,27,563.75,563.75,562.75,562.75,2
20100901|2009-10-28 03:30,28,560.25,560.25,560.25,560.25,3
20100901|2009-10-28 11:00,28,557.25,557.25,557.25,557.25,2
20100901|2009-10-28 11:30,28,554.75,555,554.75,555,2
20100901|2009-10-28 12:00,28,555.5,555.5,555.5,555.5,2
20100901|2009-10-29 09:30,29,559.25,563,558.25,561.5,21
20100901|2009-10-29 10:00,29,563.25,563.25,562.75,562.75,4
20100901|2009-10-29 11:00,29,561.25,561.25,561.25,561.25,2
20100901|2009-10-29 11:30,29,563.75,563.75,563.75,563.75,2
20100901|2009-10-29 12:30,29,565.5,566.25,565.5,566.25,2
20100901|2009-10-29 13:00,29,560.5,560.5,560.5,560.5,2
20100901|2009-10-30 09:30,30,552.75,553,552.75,553,5
20100901|2009-10-30 11:00,30,551.75,553,551.75,553,3
20100901|2009-10-30 11:30,30,550.5,550.5,550,550,4
20100901|2009-10-30 12:00,30,549.5,549.5,547.5,547.5,23
20100901|2009-10-30 12:30,30,548.25,548.25,548.25,548.25,2
20100901|2009-10-30 13:00,30,548.25,550,548.25,549,8
20100901|2009-11-02 09:30,2,554.5,558,554.5,558,10
20100901|2009-11-02 10:00,2,555,555,552.5,552.5,6
20100901|2009-11-02 10:30,2,556.75,558.25,556.75,558.25,4
20100901|2009-11-02 11:30,2,553.75,553.75,551.75,552.5,41
20100901|2009-11-02 12:00,2,552.5,555.25,552.5,555.25,21
20100901|2009-11-02 12:30,2,553.75,557.75,553.75,555,24
20100901|2009-11-02 13:00,2,555.75,574,555.75,574,29
20100901|2009-11-03 09:30,3,569,570,569,570,4
20100901|2009-11-03 10:00,3,567.25,567.25,567.25,567.25,2
20100901|2009-11-03 11:30,3,572.25,572.25,572.25,572.25,2
20100901|2009-11-03 13:00,3,574.5,574.5,574.5,574.5,2
20100901|2009-11-04 09:30,4,571.5,571.5,571.5,571.5,2
20100901|2009-11-04 11:00,4,574.5,574.5,574.5,574.5,2
20100901|2009-11-04 13:00,4,574.25,577.5,573.75,577.5,3
20100901|2009-11-05 09:30,5,572.75,572.75,572.75,572.75,2
20100901|2009-11-05 10:00,5,569.5,569.5,569.5,569.5,1
20100901|2009-11-05 11:30,5,568.5,568.5,568.5,568.5,2
20100901|2009-11-05 12:30,5,570.75,570.75,570.75,570.75,2
20100901|2009-11-05 13:00,5,568.5,568.5,568.5,568.5,2
20100901|2009-11-06 11:00,6,559.25,559.25,559.25,559.25,2
20100901|2009-11-06 12:30,6,555.75,555.75,555.75,555.75,3
20100901|2009-11-06 13:00,6,555.5,556.75,553,553,17
20100901|2009-11-09 09:30,9,559.5,560.25,555,555.5,28
20100901|2009-11-09 10:00,9,557.75,558.5,557.75,558.5,2
20100901|2009-11-09 10:30,9,558,558,558,558,2
20100901|2009-11-09 11:00,9,561.75,562.75,561.75,562.5,5
20100901|2009-11-09 11:30,9,563.5,564,563.5,564,2
20100901|2009-11-09 12:00,9,564.25,564.25,563.25,563.25,5
20100901|2009-11-09 12:30,9,565.5,570.25,565.5,570.25,9
20100901|2009-11-09 13:00,9,570.25,581.5,570.25,581,21
20100901|2009-11-09 18:00,10,572,572,572,572,1
20100901|2009-11-10 09:30,10,573.5,574,567,567,54
20100901|2009-11-10 10:00,10,566.75,566.75,563.25,563.25,2
20100901|2009-11-10 10:30,10,563.25,563.25,563.25,563.25,1
20100901|2009-11-10 12:00,10,573.75,573.75,573.75,573.75,2
20100901|2009-11-10 12:30,10,573.75,581,573.75,581,7
20100901|2009-11-10 13:00,10,578.5,578.5,578.5,578.5,1
20100901|2009-11-11 09:30,11,585,592,584.5,584.5,8
20100901|2009-11-11 10:00,11,585.5,586.75,584.5,584.5,8
20100901|2009-11-11 10:30,11,586.25,586.25,586.25,586.25,2
20100901|2009-11-11 11:00,11,585,585,585,585,2
20100901|2009-11-11 11:30,11,587,587,586.5,587,6
20100901|2009-11-11 13:00,11,596.5,596.5,587,587.5,13
20100901|2009-11-12 09:30,12,586,586,586,586,2
20100901|2009-11-12 10:00,12,588,588,588,588,2
20100901|2009-11-12 11:00,12,596.5,596.5,594.5,594.5,4
20100901|2009-11-12 11:30,12,593,593,593,593,2
20100901|2009-11-12 12:30,12,589.75,589.75,589.75,589.75,1
20100901|2009-11-13 09:30,13,587,594,586,594,32
20100901|2009-11-13 10:00,13,595.25,595.5,593.5,593.5,17
20100901|2009-11-13 11:30,13,593.5,594,593.5,594,6
20100901|2009-11-13 12:00,13,590.75,590.75,590.75,590.75,6
20100901|2009-11-13 12:30,13,591,591,591,591,1
20100901|2009-11-13 13:00,13,591,594,591,594,57
20100901|2009-11-15 21:30,16,598,599,598,599,5
20100901|2009-11-16 07:00,16,600,600,600,600,2
20100901|2009-11-16 09:30,16,600,607.75,600,607,18
20100901|2009-11-16 10:00,16,607,607.75,607,607,7
20100901|2009-11-16 11:00,16,608.25,608.25,603.75,603.75,7
20100901|2009-11-16 11:30,16,606.25,609.5,606.25,609.5,6
20100901|2009-11-16 12:00,16,611,612,610.25,610.5,9
20100901|2009-11-16 12:30,16,610.75,611.25,610,611.25,4
20100901|2009-11-16 13:00,16,611,614,608.5,613.75,13
20100901|2009-11-17 09:30,17,608.5,613.25,608.5,613,19
20100901|2009-11-17 10:00,17,612.5,619,612.5,619,19
20100901|2009-11-17 10:30,17,618.25,618.25,616.75,616.75,9
20100901|2009-11-17 11:00,17,619,620,618.5,620,4
20100901|2009-11-17 11:30,17,618,618,618,618,10
20100901|2009-11-17 12:00,17,615,616,615,616,21
20100901|2009-11-17 12:30,17,614.75,622,614.75,621.5,25
20100901|2009-11-17 13:00,17,621.5,625,620.5,625,35
20100901|2009-11-17 22:00,18,620.5,620.5,620.5,620.5,37
20100901|2009-11-18 05:00,18,623,623,623,623,4
20100901|2009-11-18 06:30,18,625,625,625,625,5
20100901|2009-11-18 07:00,18,625,625,625,625,10
20100901|2009-11-18 09:30,18,625,630.25,625,627.25,49
20100901|2009-11-18 10:00,18,624.25,625,622.25,622.25,12
20100901|2009-11-18 10:30,18,623,625,622.5,625,34
20100901|2009-11-18 11:00,18,623.75,623.75,623.75,623.75,12
20100901|2009-11-18 11:30,18,620.75,621.5,618,618,14
20100901|2009-11-18 12:00,18,617.5,618.75,617.5,618.5,15
20100901|2009-11-18 12:30,18,620,625,620,625,24
20100901|2009-11-18 13:00,18,616.75,616.75,612.5,612.5,14
20100901|2009-11-19 09:30,19,604,610,600,602,92
20100901|2009-11-19 10:00,19,602.25,605.25,602.25,604.75,37
20100901|2009-11-19 10:30,19,605,612.75,605,612.75,65
20100901|2009-11-19 11:00,19,611,614,611,614,13
20100901|2009-11-19 11:30,19,614.25,618,614.25,618,16
20100901|2009-11-19 12:00,19,608.5,609,608.5,608.5,5
20100901|2009-11-19 12:30,19,608.75,610.5,608.75,610.25,11
20100901|2009-11-19 13:00,19,611.75,612,609.25,609.5,99
20100901|2009-11-19 18:00,20,610,610,610,610,4
20100901|2009-11-20 09:30,20,603.5,603.5,603.25,603.5,4
20100901|2009-11-20 10:00,20,606.5,607.25,606.5,607,5
20100901|2009-11-20 10:30,20,606,606,606,606,2
20100901|2009-11-20 11:30,20,605,605,605,605,7
20100901|2009-11-20 12:00,20,605.25,605.5,605.25,605.5,2
20100901|2009-11-20 12:30,20,605.5,609.25,605,609.25,5
20100901|2009-11-20 13:00,20,606.25,607.5,606,607.5,12
20100901|2009-11-23 09:30,23,617,625,617,622.5,57
20100901|2009-11-23 10:00,23,622,622.5,620.75,620.75,16
20100901|2009-11-23 10:30,23,617.75,618.5,617,618.5,9
20100901|2009-11-23 11:00,23,618,618,616.75,616.75,8
20100901|2009-11-23 11:30,23,614.25,616,613.25,615.25,8
20100901|2009-11-23 12:00,23,616,616,611,611,10
20100901|2009-11-23 12:30,23,606.25,610.5,606.25,610.25,16
20100901|2009-11-23 13:00,23,604.75,604.75,604.75,604.75,2
20100901|2009-11-24 09:30,24,594.25,594.25,589.5,589.5,6
20100901|2009-11-24 10:00,24,585.75,585.75,585.75,585.75,2
20100901|2009-11-24 10:30,24,586.75,586.75,586.75,586.75,4
20100901|2009-11-24 11:00,24,590.5,590.5,586.75,587,13
20100901|2009-11-24 11:30,24,584.5,584.5,584.5,584.5,2
20100901|2009-11-24 12:00,24,585.25,585.25,585.25,585.25,2
20100901|2009-11-24 12:30,24,584.25,584.25,581,581.5,16
20100901|2009-11-25 09:30,25,593,593.25,591.75,591.75,24
20100901|2009-11-25 10:00,25,593.75,600.25,593.5,600.25,11
20100901|2009-11-25 10:30,25,601.5,601.5,600.25,600.5,4
20100901|2009-11-25 11:00,25,602.25,602.25,602.25,602.25,2
20100901|2009-11-25 11:30,25,599.75,599.75,599.75,599.75,1
20100901|2009-11-25 12:00,25,599.75,599.75,599.5,599.5,2
20100901|2009-11-25 12:30,25,600,600.5,599.5,600,9
20100901|2009-11-27 00:00,27,584,584,584,584,3
20100901|2009-11-27 00:30,27,584,584,584,584,27
20100901|2009-11-27 09:30,27,589.5,594.5,589.5,594.5,4
20100901|2009-11-27 10:00,27,594,594,592.25,592.25,3
20100901|2009-11-27 10:30,27,595.75,596.25,594.75,595,39
20100901|2009-11-27 11:00,27,596.5,598.25,596.25,598.25,58
20100901|2009-11-30 09:30,30,603.75,604,602.25,603.75,16
20100901|2009-11-30 10:00,30,603.25,603.25,603.25,603.25,1
20100901|2009-11-30 10:30,30,605.75,605.75,605.75,605.75,1
20100901|2009-11-30 12:00,30,608.75,609.25,608.75,609.25,2
20100901|2009-11-30 12:30,30,609,612.5,609,612.5,9
20100901|2009-11-30 13:00,30,612.5,612.5,612.5,612.5,1
20100901|2009-12-01 09:30,1,615,619,615,619,8
20100901|2009-12-01 10:00,1,619.5,621.5,619,621.5,3
20100901|2009-12-01 11:00,1,616.5,617.5,615.75,615.75,5
20100901|2009-12-01 11:30,1,617.5,617.5,611.75,611.75,3
20100901|2009-12-01 12:00,1,615,615,615,615,1
20100901|2009-12-01 12:30,1,613.5,614.75,613.5,614,11
20100901|2009-12-01 13:00,1,610.75,611.75,610,610,11
20100901|2009-12-01 18:00,2,604.75,604.75,604.75,604.75,1
20100901|2009-12-02 09:30,2,604.5,604.5,600.75,600.75,15
20100901|2009-12-02 10:00,2,598,598,598,598,1
20100901|2009-12-02 10:30,2,601.5,601.5,601.5,601.5,3
20100901|2009-12-02 11:30,2,598,598.75,598,598.75,3
20100901|2009-12-02 18:00,3,600.5,600.5,600.5,600.5,1
20100901|2009-12-03 12:00,3,600.25,600.25,599.25,599.25,8
20100901|2009-12-03 13:00,3,596,598,595.25,598,11
20100901|2009-12-04 12:30,4,584.25,584.25,584.25,584.25,1
20100901|2009-12-06 19:00,7,584,584,584,584,6
20100901|2009-12-07 09:30,7,583.5,583.5,582.75,582.75,4
20100901|2009-12-07 10:30,7,577,577,573.25,573.25,4
20100901|2009-12-07 11:00,7,574.75,575,574.75,575,4
20100901|2009-12-07 11:30,7,573,577.25,573,577.25,4
20100901|2009-12-07 12:00,7,579.5,579.5,579.5,579.5,2
20100901|2009-12-07 13:00,7,576.25,576.25,573.5,573.5,6
20100901|2009-12-09 09:30,9,568.5,572.5,568.5,572.5,30
20100901|2009-12-09 10:30,9,568.25,568.25,567.75,567.75,13
20100901|2009-12-09 11:00,9,567,567,567,567,8
20100901|2009-12-09 12:00,9,563.5,564.25,563.5,564.25,10
20100901|2009-12-09 13:00,9,565.25,565.25,563.5,563.5,29
20100901|2009-12-09 18:00,10,563.5,564,563.5,564,10
20100901|2009-12-10 09:30,10,564.25,564.25,564.25,564.25,2
20100901|2009-12-10 10:00,10,566.5,566.5,566.5,566.5,1
20100901|2009-12-10 11:00,10,569.75,569.75,569.75,569.75,2
20100901|2009-12-10 12:00,10,561.75,562.5,560.5,560.5,4
20100901|2009-12-10 12:30,10,561.75,561.75,561.75,561.75,2
20100901|2009-12-10 13:00,10,559.25,564.25,559.25,564.25,8
20100901|2009-12-11 09:30,11,563.75,563.75,563.75,563.75,3
20100901|2009-12-11 10:00,11,559.5,560.25,559.5,560.25,21
20100901|2009-12-11 10:30,11,560.75,560.75,560.75,560.75,7
20100901|2009-12-11 11:00,11,565.75,565.75,565.75,565.75,2
20100901|2009-12-11 11:30,11,569,569,569,569,2
20100901|2009-12-11 12:30,11,565,565.25,565,565.25,2
20100901|2009-12-11 13:00,11,567.5,569,563,563.75,95
20100901|2009-12-14 09:30,14,570,570,570,570,1
20100901|2009-12-14 10:00,14,572.5,572.5,572.5,572.5,1
20100901|2009-12-15 09:30,15,566.25,566.25,562.5,562.75,19
20100901|2009-12-15 10:00,15,562.5,566.75,562.5,566.75,31
20100901|2009-12-15 10:30,15,566.75,566.75,566.75,566.75,10
20100901|2009-12-15 11:00,15,564,564,564,564,2
20100901|2009-12-15 12:30,15,564.25,564.5,563.75,563.75,5
20100901|2009-12-15 13:00,15,563.5,563.5,560.25,560.25,235
20100901|2009-12-16 09:30,16,563.25,563.25,563.25,563.25,2
20100901|2009-12-16 10:00,16,562.25,562.25,562.25,562.25,1
20100901|2009-12-16 11:30,16,559.75,559.75,559.25,559.25,4
20100901|2009-12-16 12:30,16,559.5,559.75,556,556,6
20100901|2009-12-16 13:00,16,556,561.5,556,561.5,8
20100901|2009-12-17 12:30,17,550,550,547.5,547.5,12
20100901|2009-12-18 09:30,18,549.5,549.75,548,549.75,12
20100901|2009-12-18 10:00,18,554,555.25,554,555.25,35
20100901|2009-12-18 11:00,18,559,559,559,559,2
20100901|2009-12-18 11:30,18,557.75,558,557,557.25,9
20100901|2009-12-18 13:00,18,559.25,559.75,559.25,559.75,2
20100901|2009-12-21 12:00,21,554.5,554.5,554,554,2
20100901|2009-12-21 13:00,21,552.5,552.5,552,552.5,4
20100901|2009-12-21 18:00,22,551.75,551.75,551.75,551.75,9
20100901|2009-12-22 09:30,22,553.25,553.25,547.5,547.5,6
20100901|2009-12-22 10:00,22,547.25,547.25,547.25,547.25,2
20100901|2009-12-22 12:30,22,549.5,552.5,549.25,552.5,12
20100901|2009-12-22 13:00,22,552,553.25,552,553.25,11
20100901|2009-12-23 09:30,23,554.75,558.5,554.25,556.5,50
20100901|2009-12-23 10:00,23,555,555.25,553.75,553.75,7
20100901|2009-12-23 10:30,23,554.25,554.25,554,554,3
20100901|2009-12-28 09:30,28,567.5,580,567.5,579.75,19
20100901|2009-12-28 10:00,28,580.75,581,580.5,580.5,5
20100901|2009-12-28 11:00,28,580.75,582,580,582,14
20100901|2009-12-28 11:30,28,581.75,581.75,580.5,580.5,5
20100901|2009-12-29 09:30,29,581,583,577.5,577.5,16
20100901|2009-12-29 10:00,29,576.75,576.75,573,573,18
20100901|2009-12-29 11:00,29,576,576.5,575.75,575.75,4
20100901|2009-12-29 11:30,29,575.5,575.5,575.25,575.25,2
20100901|2009-12-29 12:00,29,574,574,574,574,1
20100901|2009-12-29 13:00,29,574.75,575,574.75,575,2
20100901|2009-12-30 09:30,30,576.75,578,571.75,574.5,26
20100901|2009-12-30 10:00,30,574.75,579,574.75,578.25,24
20100901|2009-12-30 10:30,30,579,580.25,579,579,11
20100901|2009-12-30 11:00,30,579.75,580,578.75,578.75,7
20100901|2009-12-30 11:30,30,578.5,579.25,578,578,6
20100901|2009-12-30 12:00,30,577.75,577.75,576.5,576.5,9
20100901|2009-12-30 13:00,30,577.25,577.5,575.75,575.75,7
20100901|2009-12-31 09:30,31,576,576,576,576,4
20100901|2009-12-31 10:30,31,573.5,574.25,573.5,574.25,2
20100901|2009-12-31 11:30,31,576,576,576,576,1
20100901|2009-12-31 12:00,31,576.25,578,576.25,578,4
20100901|2009-12-31 12:30,31,577.25,577.25,577.25,577.25,2
20100901|2009-12-31 13:00,31,572.75,572.75,571.75,571.75,4
20100901|2010-01-04 09:30,4,587.25,588.25,587,587,4
20100901|2010-01-04 10:00,4,588.75,588.75,588.5,588.5,6
20100901|2010-01-04 11:30,4,584.75,584.75,584.75,584.75,5
20100901|2010-01-04 12:30,4,587.75,587.75,587.75,587.75,15
20100901|2010-01-04 13:00,4,585,585.25,584.75,585.25,11
20100901|2010-01-05 02:30,5,585,585,585,585,4
20100901|2010-01-05 09:30,5,585,585,582.75,583.5,167
20100901|2010-01-05 10:00,5,585,586.5,585,586.5,8
20100901|2010-01-05 12:00,5,584,584,584,584,2
20100901|2010-01-05 12:30,5,583.25,584,582.75,583,78
20100901|2010-01-05 13:00,5,582.5,583.75,582.5,583.75,6
20100901|2010-01-05 20:30,6,583,583,583,583,5
20100901|2010-01-05 21:00,6,585,585,585,585,9
20100901|2010-01-05 22:00,6,585,585,585,585,1
20100901|2010-01-06 09:30,6,581.5,581.5,581.5,581.5,10
20100901|2010-01-06 10:00,6,581.25,587.5,581.25,586.75,64
20100901|2010-01-06 10:30,6,590.5,590.5,586.5,586.5,20
20100901|2010-01-06 11:00,6,586.5,589,586.5,589,13
20100901|2010-01-06 11:30,6,590.25,592,590,590.75,28
20100901|2010-01-06 12:30,6,591,594.5,591,594,28
20100901|2010-01-06 13:00,6,594.25,595,593.75,594.5,68
20100901|2010-01-07 00:00,7,586,586,586,586,1
20100901|2010-01-07 09:30,7,587.75,588.5,587.75,588.5,2
20100901|2010-01-07 10:00,7,588.75,590,588.5,588.5,6
20100901|2010-01-07 11:00,7,585.5,585.5,585.5,585.5,1
20100901|2010-01-07 11:30,7,585,588.5,585,588.5,3
20100901|2010-01-07 12:00,7,588,590,588,590,6
20100901|2010-01-07 12:30,7,589.5,589.5,589.5,589.5,2
20100901|2010-01-07 13:00,7,589.5,589.5,587.75,587.75,12
20100901|2010-01-08 06:00,8,585,585,585,585,2
20100901|2010-01-08 09:30,8,584.5,585,584.5,585,18
20100901|2010-01-08 11:00,8,588,588,587.25,587.25,9
20100901|2010-01-08 11:30,8,588.5,588.5,588.5,588.5,3
20100901|2010-01-08 12:00,8,587.75,587.75,587.75,587.75,14
20100901|2010-01-08 12:30,8,590.5,593,590.5,593,13
20100901|2010-01-08 13:00,8,595.75,595.75,595.75,595.75,2
20100901|2010-01-10 18:00,11,594,597.25,594,597.25,37
20100901|2010-01-10 21:30,11,598.75,598.75,598.75,598.75,1
20100901|2010-01-11 09:30,11,595.5,595.5,595.5,595.5,15
20100901|2010-01-11 10:00,11,591,591,591,591,1
20100901|2010-01-11 11:00,11,594,597,594,597,16
20100901|2010-01-11 11:30,11,597,598.75,597,598.5,25
20100901|2010-01-11 12:00,11,597.25,597.25,595.75,595.75,7
20100901|2010-01-11 12:30,11,596.5,599,596.5,599,23
20100901|2010-01-11 13:00,11,599,600,595,599.5,12
20100901|2010-01-11 19:00,12,595.5,595.5,595.5,595.5,10
20100901|2010-01-12 09:30,12,565.25,568.25,561.5,568.25,30
20100901|2010-01-12 10:00,12,567.75,570,567.75,569.5,7
20100901|2010-01-12 10:30,12,569,569,569,569,1
20100901|2010-01-12 11:00,12,567.5,567.5,565,565,5
20100901|2010-01-12 11:30,12,565,565,558.75,558.75,15
20100901|2010-01-12 12:00,12,554.75,555,554.5,554.5,10
20100901|2010-01-12 12:30,12,557.25,559.25,557.25,559.25,6
20100901|2010-01-12 13:00,12,562.75,570.5,561.75,570.5,53
20100901|2010-01-13 09:30,13,565,565,557,557,24
20100901|2010-01-13 10:00,13,561.25,564.25,561,564,10
20100901|2010-01-13 10:30,13,565.75,565.75,565,565,2
20100901|2010-01-13 12:30,13,562.5,562.5,562.25,562.25,2
20100901|2010-01-13 13:00,13,567.5,570.5,567.25,570,13
20100901|2010-01-14 09:30,14,563.75,563.75,563.75,563.75,2
20100901|2010-01-14 10:00,14,562.75,563,562,562,7
20100901|2010-01-14 10:30,14,563.5,563.5,563.5,563.5,2
20100901|2010-01-14 11:00,14,560.75,560.75,560.75,560.75,2
20100901|2010-01-14 11:30,14,560.5,560.5,560.5,560.5,2
20100901|2010-01-14 13:00,14,563.25,563.25,561.25,561.25,15
20100901|2010-01-15 09:30,15,557.25,557.25,555,555,10
20100901|2010-01-15 10:00,15,555.25,555.25,553,553,5
20100901|2010-01-15 10:30,15,551,551,551,551,5
20100901|2010-01-15 11:00,15,549,549.25,549,549.25,5
20100901|2010-01-15 11:30,15,549.75,549.75,549.75,549.75,2
20100901|2010-01-15 13:00,15,551.25,551.25,546.75,546.75,10
20100901|2010-01-18 18:00,19,547,547,547,547,8
20100901|2010-01-19 03:30,19,546,546,546,546,1
20100901|2010-01-19 05:00,19,543.5,543.5,543.5,543.5,1
20100901|2010-01-19 07:00,19,538.5,538.5,538.5,538.5,1
20100901|2010-01-19 09:30,19,537.5,537.5,537.5,537.5,2
20100901|2010-01-19 10:00,19,539.75,539.75,539.75,539.75,3
20100901|2010-01-19 10:30,19,539.5,539.5,538.75,538.75,12
20100901|2010-01-19 11:00,19,539.25,539.25,539.25,539.25,4
20100901|2010-01-19 12:00,19,541.5,541.5,541.5,541.5,2
20100901|2010-01-19 13:00,19,540,540,540,540,2
20100901|2010-01-20 01:30,20,535,535,535,535,50
20100901|2010-01-20 09:30,20,535,535,530,530.75,120
20100901|2010-01-20 10:00,20,529.5,530,529.5,530,6
20100901|2010-01-20 11:30,20,533,533,533,533,2
20100901|2010-01-20 13:00,20,535,539,535,539,5
20100901|2010-01-20 18:00,21,539.25,539.25,539.25,539.25,2
20100901|2010-01-21 09:30,21,538,538,536,536,11
20100901|2010-01-21 10:30,21,536,536,536,536,2
20100901|2010-01-21 12:30,21,535.75,537.25,535.75,537.25,80
20100901|2010-01-21 18:00,22,538.25,538.25,538.25,538.25,2
20100901|2010-01-22 10:00,22,538.5,538.5,537.5,537.5,6
20100901|2010-01-22 12:30,22,539,539,539,539,1
20100901|2010-01-25 11:00,25,542,542,542,542,1
20100901|2010-01-25 18:30,26,537,537,537,537,3
20100901|2010-01-26 09:30,26,534,535.25,534,535.25,8
20100901|2010-01-26 10:30,26,534,534,534,534,1
20100901|2010-01-27 09:30,27,530.5,530.5,530.5,530.5,1
20100901|2010-01-27 12:30,27,527.75,527.75,527.5,527.5,4
20100901|2010-01-27 13:00,27,527.25,527.25,527.25,527.25,2
20100901|2010-01-28 09:30,28,527.5,529.25,527.5,529.25,8
20100901|2010-01-28 11:30,28,526,527,525.75,527,8
20100901|2010-01-28 13:00,28,529.25,529.25,529.25,529.25,2
20100901|2010-01-29 09:30,29,529.5,530.75,528.5,530.75,14
20100901|2010-01-29 10:00,29,526.75,526.75,526.75,526.75,2
20100901|2010-01-29 10:30,29,525,525.25,525,525,51
20100901|2010-01-29 11:00,29,522.75,524.25,522.75,524.25,102
20100901|2010-01-29 11:30,29,524.5,524.5,524.5,524.5,3
20100901|2010-01-29 12:30,29,523,523,521,521,27
20100901|2010-01-29 13:00,29,522.25,522.25,521,521.25,27
20100901|2010-01-31 19:30,1,522,522,522,522,3
20100901|2010-01-31 20:30,1,522,522,522,522,2
20100901|2010-01-31 21:00,1,522,522,522,522,1
20100901|2010-02-01 09:30,1,521.75,524.75,521.75,524.75,8
20100901|2010-02-01 10:30,1,526.5,526.75,526.5,526.75,4
20100901|2010-02-01 11:00,1,523.25,523.25,523.25,523.25,1
20100901|2010-02-01 13:00,1,523.75,523.75,521,521.5,4
20100901|2010-02-02 09:30,2,528.25,530.25,528.25,530.25,2
20100901|2010-02-02 10:00,2,529.5,532,528.75,532,26
20100901|2010-02-02 10:30,2,534,534.25,534,534.25,9
20100901|2010-02-02 11:00,2,535.25,535.5,535.25,535.5,4
20100901|2010-02-02 12:30,2,536.75,536.75,536.75,536.75,2
20100901|2010-02-02 13:00,2,533.75,535.25,533.5,535.25,18
20100901|2010-02-03 09:30,3,526.25,526.5,525.75,525.75,5
20100901|2010-02-03 10:00,3,525.25,525.25,524.75,524.75,2
20100901|2010-02-03 10:30,3,524,524,522,522.5,9
20100901|2010-02-03 12:00,3,523,523,523,523,1
20100901|2010-02-03 12:30,3,520,520,520,520,33
20100901|2010-02-03 13:00,3,519.75,519.75,519,519,29
20100901|2010-02-04 09:30,4,518.5,518.5,516,518.25,63
20100901|2010-02-04 10:00,4,520,522,520,521.75,7
20100901|2010-02-04 11:00,4,523.5,527,523.5,525,5
20100901|2010-02-04 11:30,4,523,523,522.75,522.75,8
20100901|2010-02-04 12:30,4,522,522,521,521.75,10
20100901|2010-02-05 10:30,5,517.5,518.75,517.5,518.75,7
20100901|2010-02-05 11:30,5,519,519,518.25,518.25,5
20100901|2010-02-05 12:30,5,516.5,516.5,516.25,516.25,6
20100901|2010-02-05 13:00,5,521,521,520.5,520.5,3
20100901|2010-02-08 09:30,8,525.25,530,525.25,530,27
20100901|2010-02-08 10:00,8,531,531,528.75,530.75,4
20100901|2010-02-08 11:00,8,530.75,530.75,528,528,3
20100901|2010-02-08 11:30,8,528.75,528.75,528.75,528.75,1
20100901|2010-02-08 12:00,8,526.25,529.5,526.25,529.5,233
20100901|2010-02-08 12:30,8,529.5,530.25,529.5,529.75,178
20100901|2010-02-08 13:00,8,529.25,531.25,529,531.25,67
20100901|2010-02-08 18:00,9,530.5,530.75,530.5,530.5,13
20100901|2010-02-09 09:30,9,533,533,524.5,528.5,58
20100901|2010-02-09 10:00,9,526.25,526.25,526.25,526.25,2
20100901|2010-02-09 13:00,9,526.75,528,526.75,526.75,16
20100901|2010-02-10 09:30,10,528,528,528,528,1
20100901|2010-02-10 10:30,10,530.5,531.75,530.5,531.75,8
20100901|2010-02-10 11:00,10,531.75,533.25,531.25,533.25,67
20100901|2010-02-10 11:30,10,536.5,547,536.5,542,8
20100901|2010-02-10 12:00,10,539,539.25,537.75,537.75,6
20100901|2010-02-10 12:30,10,537,538,537,538,15
20100901|2010-02-10 13:00,10,536.75,536.75,536.75,536.75,1
20100901|2010-02-10 18:00,11,539,539,539,539,2
20100901|2010-02-10 18:30,11,540.25,540.75,540.25,540.75,2
20100901|2010-02-11 00:00,11,539.5,539.5,539.5,539.5,1
20100901|2010-02-11 09:30,11,535,535,532,533.25,16
20100901|2010-02-11 10:00,11,534.25,534.25,532.25,534.25,17
20100901|2010-02-11 10:30,11,534.5,536.75,534.5,535.75,52
20100901|2010-02-11 11:00,11,536.5,536.5,534.25,534.25,74
20100901|2010-02-11 11:30,11,534,534,533.75,533.75,4
20100901|2010-02-11 12:30,11,536.5,536.5,536.5,536.5,6
20100901|2010-02-12 09:30,12,527.5,527.5,525.5,525.5,9
20100901|2010-02-12 10:00,12,527.5,528.5,527.5,528.5,5
20100901|2010-02-12 10:30,12,528.25,529.25,528.25,528.25,6
20100901|2010-02-12 11:00,12,529.5,529.75,529.5,529.75,2
20100901|2010-02-12 11:30,12,530.25,530.25,530,530,2
20100901|2010-02-16 09:30,16,540.25,548,540.25,548,16
20100901|2010-02-16 10:00,16,546,546.25,546,546.25,2
20100901|2010-02-16 10:30,16,545.5,546.75,545.5,545.75,12
20100901|2010-02-16 11:00,16,546.75,548,546,548,10
20100901|2010-02-16 11:30,16,548.5,548.5,548.5,548.5,2
20100901|2010-02-16 12:00,16,547.25,547.25,547.25,547.25,1
20100901|2010-02-16 13:00,16,545,545,545,545,1
20100901|2010-02-17 09:30,17,541.5,542.5,537.75,538,18
20100901|2010-02-17 10:00,17,538.75,540,538.5,538.5,15
20100901|2010-02-17 10:30,17,538.25,538.5,538.25,538.5,2
20100901|2010-02-17 11:00,17,538.75,538.75,538.75,538.75,1
20100901|2010-02-17 12:30,17,535,535,535,535,2
20100901|2010-02-17 13:00,17,535.5,535.5,535.5,535.5,1
20100901|2010-02-18 10:00,18,531.25,531.25,528,529,7
20100901|2010-02-18 12:30,18,529,529,529,529,5
20100901|2010-02-18 18:00,19,523,523,523,523,1
20100901|2010-02-18 21:00,19,520,520,520,520,1
20100901|2010-02-19 09:30,19,529,529,525.25,525.25,3
20100901|2010-02-19 10:00,19,525.25,527,525.25,526.75,7
20100901|2010-02-19 11:00,19,529.25,529.5,529.25,529.5,2
20100901|2010-02-19 11:30,19,527.5,527.5,527.5,527.5,2
20100901|2010-02-19 12:00,19,532.25,532.25,532.25,532.25,2
20100901|2010-02-22 09:30,22,529,531,527.5,531,141
20100901|2010-02-22 11:30,22,538,540,538,540,7
20100901|2010-02-22 12:00,22,542.75,545.75,542.75,545.5,6
20100901|2010-02-22 13:00,22,542.75,543.25,542.75,543.25,3
20100901|2010-02-23 09:30,23,534.75,537.5,534.75,536.25,4
20100901|2010-02-23 11:00,23,535.5,535.5,535.5,535.5,2
20100901|2010-02-23 12:00,23,538.25,538.25,538.25,538.25,2
20100901|2010-02-23 13:00,23,534,534,534,534,10
20100901|2010-02-24 09:30,24,535.5,541.25,535.5,541,7
20100901|2010-02-24 11:30,24,536,536,536,536,1
20100901|2010-02-25 09:30,25,528.5,530.5,528,530.5,34
20100901|2010-02-25 10:00,25,530,530.25,529.75,530.25,7
20100901|2010-02-25 10:30,25,530.25,530.25,530,530,6
20100901|2010-02-25 11:30,25,530.5,530.75,530.5,530.5,4
20100901|2010-02-25 13:00,25,531.75,531.75,529.5,529.5,9
20100901|2010-02-25 18:00,26,530.25,530.25,530.25,530.25,2
20100901|2010-02-26 09:30,26,534.5,537,534.25,537,29
20100901|2010-02-26 10:00,26,540.25,540.25,538.75,538.75,2
20100901|2010-02-26 10:30,26,542.75,545.5,542.75,543.5,17
20100901|2010-02-26 11:00,26,543.5,543.5,543.5,543.5,1
20100901|2010-02-26 11:30,26,543.25,543.25,542.5,542.5,6
20100901|2010-02-26 12:00,26,542,542.5,542,542.5,5
20100901|2010-02-26 12:30,26,544.25,544.5,544,544,3
20100901|2010-02-26 13:00,26,544,544,542,543.5,18
20100901|2010-03-01 09:30,1,536.5,538.5,533.25,533.25,15
20100901|2010-03-01 10:00,1,534,535.25,534,535.25,17
20100901|2010-03-01 11:00,1,533,533,524,528,160
20100901|2010-03-01 11:30,1,528,530,528,530,117
20100901|2010-03-01 12:00,1,529.5,531,529.25,530.75,53
20100901|2010-03-01 12:30,1,531.5,533.25,530.75,533.25,62
20100901|2010-03-01 13:00,1,532.25,533.25,532.25,532.75,23
20100901|2010-03-02 09:30,2,531.5,535.5,531.5,535,14
20100901|2010-03-02 10:00,2,527.75,528.75,527.5,528.75,13
20100901|2010-03-02 10:30,2,529.75,531,529.75,531,19
20100901|2010-03-02 11:00,2,530.5,530.5,530,530.25,95
20100901|2010-03-02 11:30,2,530.25,531.5,530.25,531.5,6
20100901|2010-03-02 12:00,2,531.5,532,530.75,532,79
20100901|2010-03-02 12:30,2,534,534,534,534,30
20100901|2010-03-02 13:00,2,536,536,534.75,534.75,12
20100901|2010-03-03 09:30,3,535.25,535.75,533,534.5,48
20100901|2010-03-03 10:00,3,534.5,535.5,534.5,535.5,4
20100901|2010-03-03 10:30,3,536,538.75,536,538.5,115
20100901|2010-03-03 11:00,3,538.75,538.75,538.75,538.75,11
20100901|2010-03-03 12:00,3,537.75,538,537.75,538,5
20100901|2010-03-03 12:30,3,538,538.25,538,538.25,5
20100901|2010-03-03 13:00,3,541,542,538,540.5,32
20100901|2010-03-03 18:00,4,540,540,540,540,2
20100901|2010-03-04 07:00,4,534.25,534.25,534.25,534.25,1
20100901|2010-03-04 09:30,4,533.5,533.5,531,531,7
20100901|2010-03-04 10:00,4,529.75,529.75,529,529,2
20100901|2010-03-04 11:00,4,528.25,528.25,527.75,527.75,3
20100901|2010-03-04 11:30,4,529.5,529.5,529.5,529.5,2
20100901|2010-03-04 13:00,4,529.75,529.75,529.75,529.75,4
20100901|2010-03-04 18:00,5,530,530,530,530,1
20100901|2010-03-05 09:30,5,529,529,529,529,5
20100901|2010-03-05 10:00,5,527.25,527.5,527.25,527.5,11
20100901|2010-03-05 10:30,5,527,527.25,527,527.25,3
20100901|2010-03-05 11:00,5,527,527,522.5,522.5,17
20100901|2010-03-05 11:30,5,523,523.75,523,523.75,61
20100901|2010-03-05 12:00,5,523.75,524,523.75,523.75,21
20100901|2010-03-05 12:30,5,524,524,524,524,10
20100901|2010-03-05 13:00,5,524,524,523,523,22
20100901|2010-03-08 09:30,8,524.25,524.25,523.5,523.75,5
20100901|2010-03-08 10:30,8,526.25,526.25,525.5,525.5,8
20100901|2010-03-08 11:00,8,526.25,527.5,526.25,527.5,2
20100901|2010-03-08 11:30,8,524.5,524.5,524.5,524.5,1
20100901|2010-03-08 12:00,8,525.25,525.25,524,524,3
20100901|2010-03-08 12:30,8,523.25,524.25,523.25,524,21
20100901|2010-03-08 13:00,8,522.5,522.5,522.25,522.25,2
20100901|2010-03-09 09:30,9,520,521.25,519.5,521,16
20100901|2010-03-09 10:00,9,522,522,522,522,2
20100901|2010-03-09 11:00,9,521,521.5,521,521.25,11
20100901|2010-03-09 11:30,9,520.75,520.75,520.75,520.75,4
20100901|2010-03-09 12:00,9,520.75,520.75,519.75,519.75,5
20100901|2010-03-09 12:30,9,520,520.25,520,520.25,4
20100901|2010-03-09 13:00,9,520.5,520.75,519.75,519.75,10
20100901|2010-03-10 09:30,10,520,521,516.75,521,58
20100901|2010-03-10 10:00,10,522.5,522.75,519.5,519.5,8
20100901|2010-03-10 10:30,10,518.5,519.25,518.5,519.25,72
20100901|2010-03-10 11:00,10,517.5,517.5,512.75,514,77
20100901|2010-03-10 12:00,10,514,514.5,514,514.5,21
20100901|2010-03-10 12:30,10,513,513,513,513,50
20100901|2010-03-10 13:00,10,513,514.5,512.25,512.25,22
20100901|2010-03-11 09:30,11,512,514,511.25,511.75,35
20100901|2010-03-11 10:00,11,511.5,512.25,509.5,510,447
20100901|2010-03-11 10:30,11,510.25,510.25,510.25,510.25,8
20100901|2010-03-11 11:00,11,511.5,511.5,511,511.5,38
20100901|2010-03-11 11:30,11,511,511,510.5,510.5,16
20100901|2010-03-11 12:00,11,511,511.25,511,511.25,11
20100901|2010-03-11 12:30,11,509,512,509,512,42
20100901|2010-03-11 13:00,11,511,511,511,511,4
20100901|2010-03-12 06:00,12,514.75,514.75,514.75,514.75,5
20100901|2010-03-12 09:30,12,514.5,514.75,511.5,512,44
20100901|2010-03-12 10:00,12,512.75,515.25,512.75,514.5,43
20100901|2010-03-12 10:30,12,513.75,514.75,513.75,514.75,16
20100901|2010-03-12 11:00,12,514,514,514,514,3
20100901|2010-03-12 11:30,12,515,515,515,515,1
20100901|2010-03-12 12:30,12,514.75,515,514.25,515,4
20100901|2010-03-12 13:00,12,515.75,517.75,515.75,517.25,25
20100901|2010-03-15 09:30,15,516,517.25,515.25,517.25,40
20100901|2010-03-15 10:00,15,514.75,514.75,509.5,511.5,36
20100901|2010-03-15 10:30,15,510.75,512,510.75,511.75,60
20100901|2010-03-15 11:00,15,510.75,511.5,510.75,511.25,114
20100901|2010-03-15 11:30,15,512,512.75,512,512.75,19
20100901|2010-03-15 12:00,15,512.75,512.75,511.25,511.25,52
20100901|2010-03-15 12:30,15,511.25,511.25,510.5,510.5,7
20100901|2010-03-16 09:30,16,515,517.25,515,516.25,30
20100901|2010-03-16 10:00,16,518.5,520,517.75,518,52
20100901|2010-03-16 10:30,16,517.25,517.25,517.25,517.25,3
20100901|2010-03-16 12:30,16,517.25,517.25,517.25,517.25,1
20100901|2010-03-16 13:00,16,519,519,517.75,518,40
20100901|2010-03-16 18:00,17,519,519,518.5,518.5,3
20100901|2010-03-16 19:30,17,518.25,518.25,518.25,518.25,2
20100901|2010-03-16 21:30,17,517.5,517.5,517.5,517.5,5
20100901|2010-03-17 05:30,17,518.25,518.25,518.25,518.25,5
20100901|2010-03-17 06:30,17,518,518,518,518,2
20100901|2010-03-17 09:30,17,518.25,521,517.5,520.25,22
20100901|2010-03-17 10:00,17,520.75,521,519.5,520.75,9
20100901|2010-03-17 10:30,17,521,524.75,521,524.75,13
20100901|2010-03-17 11:00,17,525.75,525.75,524.75,524.75,10
20100901|2010-03-17 11:30,17,525,525.5,524.75,525.5,9
20100901|2010-03-17 12:00,17,525.25,525.5,524.75,525.5,12
20100901|2010-03-17 12:30,17,525.5,526.75,525.5,526.75,11
20100901|2010-03-17 13:00,17,526.5,526.5,524.5,524.75,26
20100901|2010-03-18 09:30,18,518.25,519.75,516.25,516.25,117
20100901|2010-03-18 10:00,18,515.75,516,515.25,515.75,15
20100901|2010-03-18 10:30,18,516.75,517,516.75,517,2
20100901|2010-03-18 11:00,18,517.5,518,517.5,518,6
20100901|2010-03-18 11:30,18,517.25,517.25,516.5,516.5,6
20100901|2010-03-18 12:30,18,519,521,519,521,7
20100901|2010-03-18 13:00,18,516,518,516,518,2
20100901|2010-03-18 20:30,19,515.25,515.25,515.25,515.25,1
20100901|2010-03-19 06:30,19,517,517,517,517,2
20100901|2010-03-19 07:00,19,517,517,517,517,1
20100901|2010-03-19 09:30,19,513.75,518,513.75,516.75,27
20100901|2010-03-19 10:00,19,515.5,516,515.25,515.25,32
20100901|2010-03-19 10:30,19,514.5,516,514.5,516,2
20100901|2010-03-19 11:00,19,514.5,514.5,514.5,514.5,1
20100901|2010-03-19 12:30,19,514.5,515.75,514.5,515.75,20
20100901|2010-03-19 13:00,19,515.75,516.5,514,514,90
20100901|2010-03-21 18:00,22,515,515,515,515,5
20100901|2010-03-21 19:00,22,516,516,516,516,1
20100901|2010-03-21 20:00,22,516,516,516,516,1
20100901|2010-03-21 20:30,22,516,516,516,516,1
20100901|2010-03-21 21:00,22,515,515,515,515,2
20100901|2010-03-22 04:00,22,517.25,517.25,517.25,517.25,1
20100901|2010-03-22 09:30,22,514.5,520.75,514.5,520.75,46
20100901|2010-03-22 10:00,22,521.75,521.75,519.5,519.75,28
20100901|2010-03-22 10:30,22,520.25,520.25,519.25,519.5,33
20100901|2010-03-22 12:00,22,519.25,520.25,519.25,520.25,3
20100901|2010-03-22 12:30,22,519,519.5,518,518,25
20100901|2010-03-22 13:00,22,519,519,516.75,517,8
20100901|2010-03-22 18:00,23,515,515,515,515,1
20100901|2010-03-22 21:30,23,515,515,515,515,1
20100901|2010-03-22 22:00,23,515,515,515,515,2
20100901|2010-03-23 03:00,23,516.75,516.75,516.75,516.75,2
20100901|2010-03-23 04:30,23,517.5,517.5,517.5,517.5,4
20100901|2010-03-23 05:00,23,517.5,517.5,517.5,517.5,1
20100901|2010-03-23 07:00,23,516,516,516,516,1
20100901|2010-03-23 09:30,23,514.5,516.5,514,514.25,28
20100901|2010-03-23 10:00,23,513.25,513.25,512,513,33
20100901|2010-03-23 10:30,23,513,513.25,513,513.25,42
20100901|2010-03-23 11:00,23,512.25,512.5,512.25,512.5,5
20100901|2010-03-23 11:30,23,511.75,511.75,510.5,510.5,9
20100901|2010-03-23 12:30,23,510,510,509.75,509.75,7
20100901|2010-03-23 13:00,23,508.75,508.75,507,507.25,116
20100901|2010-03-23 20:00,24,507.25,507.25,507.25,507.25,2
20100901|2010-03-23 23:00,24,507,507,507,507,1
20100901|2010-03-23 23:30,24,507,507,507,507,1
20100901|2010-03-24 00:00,24,507,507,507,507,14
20100901|2010-03-24 02:30,24,505,505,505,505,35
20100901|2010-03-24 04:30,24,505,505,505,505,18
20100901|2010-03-24 09:30,24,507.75,508.25,505,507.5,50
20100901|2010-03-24 10:30,24,508,510,507.5,509.25,20
20100901|2010-03-24 11:00,24,508.25,508.25,508.25,508.25,5
20100901|2010-03-24 11:30,24,508.5,508.5,508.5,508.5,2
20100901|2010-03-24 12:00,24,507,507,504.75,505.25,30
20100901|2010-03-24 12:30,24,506.75,506.75,506,506,2
20100901|2010-03-24 13:00,24,504.5,506.5,504.25,506.5,12
20100901|2010-03-25 09:30,25,506,506,503,505.75,119
20100901|2010-03-25 10:00,25,504,504.25,504,504.25,2
20100901|2010-03-25 10:30,25,503.75,503.75,503,503.25,13
20100901|2010-03-25 11:00,25,503.75,503.75,501.5,501.75,27
20100901|2010-03-25 11:30,25,501.5,501.5,501.5,501.5,3
20100901|2010-03-25 12:00,25,501,501,501,501,16
20100901|2010-03-25 12:30,25,500,500,499,499.5,127
20100901|2010-03-25 13:00,25,499.5,500.75,499.5,500.75,13
20100901|2010-03-25 21:00,26,499.75,499.75,499.75,499.75,4
20100901|2010-03-26 09:30,26,499.75,501.5,499.75,501.5,17
20100901|2010-03-26 10:00,26,501.75,502,501.75,502,11
20100901|2010-03-26 10:30,26,501.5,501.75,501,501,9
20100901|2010-03-26 11:00,26,499.75,500,499.25,499.5,31
20100901|2010-03-26 11:30,26,499,499,499,499,6
20100901|2010-03-26 12:00,26,499.25,499.75,499.25,499.75,12
20100901|2010-03-26 12:30,26,499.25,499.75,498.75,499.25,18
20100901|2010-03-26 13:00,26,498.5,498.5,497.25,497.25,108
20100901|2010-03-29 07:00,29,499.75,499.75,499.75,499.75,2
20100901|2010-03-29 09:30,29,499,501,499,501,20
20100901|2010-03-29 10:00,29,501.25,501.25,500,500,30
20100901|2010-03-29 10:30,29,501,501.25,501,501.25,8
20100901|2010-03-29 11:00,29,501.25,501.25,501,501,24
20100901|2010-03-29 11:30,29,501,501,501,501,4
20100901|2010-03-29 12:00,29,500,500,500,500,1
20100901|2010-03-29 12:30,29,499,499,497.75,497.75,7
20100901|2010-03-29 13:00,29,497.25,497.25,496.25,496.25,49
20100901|2010-03-29 21:30,30,496.25,496.25,496.25,496.25,17
20100901|2010-03-30 09:30,30,505,505,497,502.25,77
20100901|2010-03-30 10:00,30,501.25,501.5,500.5,500.5,17
20100901|2010-03-30 11:00,30,501.5,502.5,501,501,15
20100901|2010-03-30 11:30,30,500.75,501.25,500.25,501.25,6
20100901|2010-03-30 12:00,30,502.5,502.5,502,502,2
20100901|2010-03-30 12:30,30,500,500.75,498,498,10
20100901|2010-03-30 13:00,30,498,503.5,497.75,503.5,21
20100901|2010-03-30 18:00,31,503.25,504,503,503.25,12
20100901|2010-03-30 23:30,31,502.75,502.75,502.75,502.75,1
20100901|2010-03-31 01:30,31,499.25,499.25,499.25,499.25,4
20100901|2010-03-31 04:30,31,502.5,502.5,502.5,502.5,1
20100901|2010-03-31 05:30,31,502,502,502,502,2
20100901|2010-03-31 07:00,31,500.75,500.75,500.75,500.75,1
20100901|2010-03-31 09:30,31,496.75,502.5,494,494,150
20100901|2010-03-31 10:00,31,494.25,494.25,491.5,491.5,63
20100901|2010-03-31 10:30,31,490.75,491,489.5,489.75,107
20100901|2010-03-31 11:00,31,489.5,489.5,487.25,487.5,55
20100901|2010-03-31 11:30,31,487.5,487.75,485,485,119
20100901|2010-03-31 12:00,31,485.25,486.25,485,486.25,44
20100901|2010-03-31 12:30,31,486.5,487,485.25,486,26
20100901|2010-03-31 13:00,31,486,486.5,485,485,19
20100901|2010-04-01 02:30,1,492,492,492,492,5
20100901|2010-04-01 09:30,1,493,503,487,489.75,20
20100901|2010-04-01 10:30,1,488.25,488.25,488.25,488.25,4
20100901|2010-04-01 12:00,1,489.75,489.75,488.5,488.5,7
20100901|2010-04-01 12:30,1,488.5,489.5,488.25,489.5,7
20100901|2010-04-01 13:00,1,490,495,490,495,9
20100901|2010-04-05 09:30,5,493.5,493.5,489.25,491.5,30
20100901|2010-04-05 10:00,5,491.5,491.5,490.25,490.25,10
20100901|2010-04-05 11:00,5,488.25,489,488.25,489,52
20100901|2010-04-05 11:30,5,492,492.5,492,492.5,6
20100901|2010-04-05 12:00,5,491.75,491.75,491.75,491.75,2
20100901|2010-04-05 13:00,5,494,494.25,494,494.25,4
20100901|2010-04-05 20:30,6,494.25,494.25,494.25,494.25,1
20100901|2010-04-06 09:30,6,493,496.75,492.25,496.75,44
20100901|2010-04-06 10:00,6,500,509.5,500,509.5,149
20100901|2010-04-06 10:30,6,509.25,509.25,506.75,507,60
20100901|2010-04-06 11:00,6,507.25,510.5,507,510.5,20
20100901|2010-04-06 11:30,6,507.5,507.75,507,507.5,8
20100901|2010-04-06 12:00,6,507.25,508,507,508,8
20100901|2010-04-06 12:30,6,507.25,507.25,504.25,504.25,11
20100901|2010-04-06 13:00,6,505.75,507,504.5,505.25,18
20100901|2010-04-07 09:30,7,498.25,500.25,498.25,500.25,5
20100901|2010-04-07 10:00,7,499.75,500.75,498.25,498.25,6
20100901|2010-04-07 11:00,7,500,501,500,501,2
20100901|2010-04-07 11:30,7,501.75,503.75,501.75,503.75,33
20100901|2010-04-07 12:00,7,504,514.25,504,514.25,158
20100901|2010-04-07 12:30,7,513.5,513.5,510.75,512.25,66
20100901|2010-04-07 13:00,7,513.5,514.25,510.25,513.25,96
20100901|2010-04-07 22:30,8,510.5,510.5,510.5,510.5,1
20100901|2010-04-08 09:30,8,509.5,512.25,509.5,511,12
20100901|2010-04-08 10:00,8,511,511,511,511,5
20100901|2010-04-08 10:30,8,509,509,507.5,509,16
20100901|2010-04-08 11:00,8,508.5,509,508.25,509,68
20100901|2010-04-08 11:30,8,509.25,509.25,508.5,508.5,62
20100901|2010-04-08 12:00,8,508.5,508.5,507.75,507.75,56
20100901|2010-04-08 12:30,8,509,509,507.25,507.25,36
20100901|2010-04-08 13:00,8,508.25,509,508,508.25,212
20100901|2010-04-08 18:00,9,508,508,508,508,1
20100901|2010-04-08 20:00,9,508.75,508.75,508.75,508.75,1
20100901|2010-04-09 05:00,9,511.5,511.5,511.5,511.5,2
20100901|2010-04-09 09:30,9,515,515.75,513.5,513.5,13
20100901|2010-04-09 10:00,9,506.5,506.5,503.25,503.5,10
20100901|2010-04-09 10:30,9,503.5,505.25,503.5,505.25,10
20100901|2010-04-09 11:00,9,504.25,505.25,504,505.25,29
20100901|2010-04-09 11:30,9,505.5,506.25,505.5,506.25,54
20100901|2010-04-09 12:00,9,505.75,505.75,504.25,504.25,7
20100901|2010-04-09 12:30,9,505.25,507.75,505.25,506.25,30
20100901|2010-04-09 13:00,9,507.25,508.5,505.5,506.25,55
20100901|2010-04-12 09:30,12,513.25,513.25,508.5,508.75,85
20100901|2010-04-12 10:00,12,507.25,509.25,506.25,507.25,47
20100901|2010-04-12 10:30,12,507.25,508.75,507.25,507.75,15
20100901|2010-04-12 11:00,12,508.25,510,508.25,510,6
20100901|2010-04-12 11:30,12,509.5,510.75,508.75,509,35
20100901|2010-04-12 12:00,12,508.75,508.75,508.5,508.5,5
20100901|2010-04-12 12:30,12,509.5,511,509.5,511,8
20100901|2010-04-12 13:00,12,509,509,507.25,507.75,7
20100901|2010-04-12 18:00,13,504.25,504.5,504.25,504.25,11
20100901|2010-04-13 06:30,13,509.5,509.5,509.5,509.5,1
20100901|2010-04-13 09:30,13,504.75,512,504,510.25,24
20100901|2010-04-13 10:00,13,510,514.75,510,514.75,25
20100901|2010-04-13 10:30,13,510.75,511.25,510.75,511.25,19
20100901|2010-04-13 11:00,13,511.5,511.5,511.5,511.5,21
20100901|2010-04-13 11:30,13,511.75,512.75,511.5,512.75,4
20100901|2010-04-13 12:00,13,512,512,512,512,1
20100901|2010-04-13 12:30,13,512.75,512.75,512,512.75,8
20100901|2010-04-13 13:00,13,513,515.5,513,515,103
20100901|2010-04-14 05:00,14,515,515,515,515,1
20100901|2010-04-14 09:30,14,516.75,516.75,512.25,513,49
20100901|2010-04-14 10:00,14,512.5,512.5,509.75,509.75,5
20100901|2010-04-14 10:30,14,512.75,513.5,512.5,512.5,30
20100901|2010-04-14 11:00,14,512.5,515.5,512.5,513.5,13
20100901|2010-04-14 11:30,14,513.5,516,513.5,515.75,59
20100901|2010-04-14 12:00,14,515.5,521,515.5,518.75,54
20100901|2010-04-14 12:30,14,520,521.25,516.5,516.5,19
20100901|2010-04-14 13:00,14,517.25,517.25,513,513.25,69
20100901|2010-04-14 18:00,15,513,513,513,513,1
20100901|2010-04-14 19:00,15,513.25,513.25,513.25,513.25,1
20100901|2010-04-14 19:30,15,513.25,513.25,513.25,513.25,1
20100901|2010-04-15 09:30,15,514.75,517.25,514.75,517,75
20100901|2010-04-15 10:00,15,517,520,516.25,519.25,144
20100901|2010-04-15 10:30,15,519,520.25,516.75,517,120
20100901|2010-04-15 11:00,15,516.75,518.75,516.5,518.75,53
20100901|2010-04-15 11:30,15,519,519.5,517.75,518.5,110
20100901|2010-04-15 12:00,15,518.5,519.5,518.25,518.5,114
20100901|2010-04-15 12:30,15,518.5,519.75,516.75,517,102
20100901|2010-04-15 13:00,15,518,519.25,517.5,519.25,110
20100901|2010-04-16 07:00,16,519,519,519,519,1
20100901|2010-04-16 09:30,16,520,521,515.25,516.25,125
20100901|2010-04-16 10:00,16,517,519.25,516.75,518.5,14
20100901|2010-04-16 10:30,16,519.25,522,519.25,521,28
20100901|2010-04-16 11:00,16,519,521,519,521,23
20100901|2010-04-16 11:30,16,520.25,521,519.5,519.75,13
20100901|2010-04-16 12:00,16,521,521.75,521,521.75,42
20100901|2010-04-16 12:30,16,522,526.5,522,526,66
20100901|2010-04-16 13:00,16,525.75,528.25,525.5,526.5,184
20100901|2010-04-18 18:00,19,525,525,525,525,1
20100901|2010-04-18 19:30,19,524.5,524.5,524.5,524.5,1
20100901|2010-04-18 20:00,19,523.25,523.25,523.25,523.25,1
20100901|2010-04-19 04:00,19,524,524,523.5,523.5,18
20100901|2010-04-19 07:00,19,526.5,526.5,525.5,525.5,26
20100901|2010-04-19 09:30,19,524.5,526.5,515.5,517,128
20100901|2010-04-19 10:00,19,516.25,516.25,514.75,514.75,17
20100901|2010-04-19 10:30,19,516.25,517.5,516,516,40
20100901|2010-04-19 11:00,19,515.5,515.5,510.75,511.75,17
20100901|2010-04-19 11:30,19,511.75,512.25,511.75,512.25,7
20100901|2010-04-19 12:30,19,511.75,511.75,508.75,508.75,28
20100901|2010-04-19 13:00,19,508.5,508.5,505,505,27
20100901|2010-04-20 00:30,20,509.5,509.5,509.5,509.5,1
20100901|2010-04-20 02:30,20,511.25,511.25,511.25,511.25,1
20100901|2010-04-20 06:00,20,513,513,513,513,5
20100901|2010-04-20 06:30,20,512.75,513.25,512.75,513.25,5
20100901|2010-04-20 09:30,20,512.5,517,512,517,69
20100901|2010-04-20 10:00,20,518,522.5,518,520.5,35
20100901|2010-04-20 10:30,20,520.75,521.25,520.75,521.25,14
20100901|2010-04-20 11:00,20,522,523.5,522,522.25,20
20100901|2010-04-20 11:30,20,521.5,521.5,521.5,521.5,5
20100901|2010-04-20 12:30,20,522.75,522.75,521,521,4
20100901|2010-04-20 13:00,20,522.5,524.5,522.5,524.5,18
20100901|2010-04-20 18:00,21,524,524,523.5,523.5,3
20100901|2010-04-21 09:30,21,523.5,524,519,522,74
20100901|2010-04-21 10:00,21,521.25,525,521,521.75,46
20100901|2010-04-21 10:30,21,522.25,524.25,522,524.25,7
20100901|2010-04-21 11:00,21,523.75,525.75,523.75,525.75,9
20100901|2010-04-21 11:30,21,526,526,523.75,523.75,33
20100901|2010-04-21 12:00,21,523.5,523.5,522.5,522.75,8
20100901|2010-04-21 12:30,21,521.25,521.75,520,520.25,131
20100901|2010-04-21 13:00,21,520.5,523,520.5,521.25,51
20100901|2010-04-21 18:00,22,522.25,522.25,522.25,522.25,1
20100901|2010-04-21 18:30,22,521.75,521.75,521.75,521.75,1
20100901|2010-04-22 02:30,22,517,517,517,517,1
20100901|2010-04-22 09:30,22,521,521,517.25,517.25,67
20100901|2010-04-22 10:00,22,518.5,522,518.5,521.5,32
20100901|2010-04-22 10:30,22,524.5,532,524.5,531.75,94
20100901|2010-04-22 11:00,22,531.5,531.5,529.25,530.5,66
20100901|2010-04-22 11:30,22,530,531.25,529.25,531.25,58
20100901|2010-04-22 12:00,22,530.25,530.25,528.75,529.75,20
20100901|2010-04-22 12:30,22,529.25,532.75,529,532,26
20100901|2010-04-22 13:00,22,531.75,533.5,531.75,533.25,14
20100901|2010-04-22 18:30,23,529,529,529,529,5
20100901|2010-04-22 19:30,23,529,529,529,529,5
20100901|2010-04-22 22:30,23,529.5,529.5,529.5,529.5,1
20100901|2010-04-23 04:30,23,532,532,532,532,7
20100901|2010-04-23 09:30,23,532,532.25,530.25,532.25,42
20100901|2010-04-23 10:00,23,533,534,531,531.25,69
20100901|2010-04-23 10:30,23,531.5,531.5,526.75,526.75,26
20100901|2010-04-23 11:00,23,526.5,527,524.25,527,39
20100901|2010-04-23 12:00,23,528,528.25,528,528,3
20100901|2010-04-23 12:30,23,527.5,528.25,527.5,528.25,4
20100901|2010-04-23 13:00,23,529,531,527.25,527.25,120
20100901|2010-04-25 22:00,26,532.75,534,532.75,534,8
20100901|2010-04-26 04:00,26,535,535,535,535,3
20100901|2010-04-26 06:00,26,535,535.75,535,535.75,2
20100901|2010-04-26 09:30,26,533.25,537,529.5,531.5,77
20100901|2010-04-26 10:00,26,531,531,527.25,528.25,12
20100901|2010-04-26 10:30,26,527,527,521.75,521.75,36
20100901|2010-04-26 11:00,26,522,522,504.75,516.5,79
20100901|2010-04-26 11:30,26,514.5,515.75,513.5,514,10
20100901|2010-04-26 12:00,26,514.75,517.25,514.75,517.25,112
20100901|2010-04-26 12:30,26,516,516,514,514.5,29
20100901|2010-04-26 13:00,26,514,515.75,511.25,512.75,284
20100901|2010-04-26 18:00,27,514,514,514,514,7
20100901|2010-04-26 21:30,27,515.25,515.25,515.25,515.25,1
20100901|2010-04-27 06:00,27,512.75,512.75,512.5,512.5,40
20100901|2010-04-27 09:30,27,514,517.5,514,515.5,22
20100901|2010-04-27 10:00,27,515.75,517.25,514.5,514.5,25
20100901|2010-04-27 10:30,27,514.5,514.5,509.75,510.25,54
20100901|2010-04-27 11:00,27,510.75,513.75,510.75,513,37
20100901|2010-04-27 11:30,27,514,517,514,517,67
20100901|2010-04-27 12:00,27,516.75,516.75,513.25,513.5,89
20100901|2010-04-27 12:30,27,513,515.75,513,515.75,34
20100901|2010-04-27 13:00,27,514.25,516.5,514,514,167
20100901|2010-04-27 18:00,28,512.75,512.75,512.75,512.75,3
20100901|2010-04-27 18:30,28,513.75,513.75,513.75,513.75,1
20100901|2010-04-28 06:30,28,515,515,515,515,30
20100901|2010-04-28 09:30,28,520.5,521.5,514,517.75,52
20100901|2010-04-28 10:00,28,518.75,520,515.75,517.25,10
20100901|2010-04-28 10:30,28,513.75,513.75,512.25,512.25,8
20100901|2010-04-28 11:00,28,512.25,515,511.75,515,27
20100901|2010-04-28 11:30,28,515.25,515.75,513.75,513.75,34
20100901|2010-04-28 12:00,28,513.75,514,511.75,511.75,31
20100901|2010-04-28 12:30,28,511.5,512.25,508.75,512.25,87
20100901|2010-04-28 13:00,28,511.25,514,511.25,512.5,88
20100901|2010-04-28 18:00,29,513.75,513.75,513.75,513.75,4
20100901|2010-04-28 23:00,29,514.5,514.5,514.5,514.5,1
20100901|2010-04-29 03:00,29,515.75,515.75,515.75,515.75,3
20100901|2010-04-29 03:30,29,515.75,516.25,515.75,516.25,8
20100901|2010-04-29 09:30,29,517,528,517,527.25,233
20100901|2010-04-29 10:00,29,526.75,530.25,526.25,530.25,172
20100901|2010-04-29 10:30,29,526.25,529,526.25,528,18
20100901|2010-04-29 11:00,29,528.5,530,528.5,528.75,8
20100901|2010-04-29 11:30,29,528.5,529,528,528,3
20100901|2010-04-29 12:00,29,527,528.5,527,527.25,33
20100901|2010-04-29 12:30,29,527,527,521,521,28
20100901|2010-04-29 13:00,29,521,521.75,518.75,519.25,160
20100901|2010-04-29 21:00,30,520,520,520,520,1
20100901|2010-04-29 22:00,30,519.5,519.5,519.5,519.5,1
20100901|2010-04-30 09:30,30,519.5,525.25,518.75,522.25,129
20100901|2010-04-30 10:00,30,518.75,523.75,518.5,523.75,36
20100901|2010-04-30 10:30,30,523.75,526.25,523.75,526.25,109
20100901|2010-04-30 11:00,30,526.25,528,523.5,523.5,66
20100901|2010-04-30 11:30,30,523.75,525.25,522.75,522.75,35
20100901|2010-04-30 12:00,30,523.75,524.75,523.75,524.75,38
20100901|2010-04-30 12:30,30,525,527,524.75,526.25,99
20100901|2010-04-30 13:00,30,526,528,523.25,527.25,65
20100901|2010-05-02 18:00,3,527.5,527.5,527.5,527.5,1
20100901|2010-05-02 18:30,3,528.5,528.5,528.5,528.5,1
20100901|2010-05-02 19:00,3,528.75,528.75,528.75,528.75,1
20100901|2010-05-03 03:00,3,525,525.5,525,525.5,13
20100901|2010-05-03 03:30,3,526.25,527,526.25,527,5
20100901|2010-05-03 04:00,3,528.5,528.75,528.5,528.75,2
20100901|2010-05-03 06:30,3,530,530,530,530,1
20100901|2010-05-03 07:00,3,528,528,528,528,6
20100901|2010-05-03 09:30,3,528,530.25,519.75,521.25,172
20100901|2010-05-03 10:00,3,518.75,519.25,516.75,519,34
20100901|2010-05-03 10:30,3,518.75,520.25,518.75,518.75,21
20100901|2010-05-03 11:00,3,518,519.25,516.75,519.25,28
20100901|2010-05-03 11:30,3,519.5,520,519,519.25,31
20100901|2010-05-03 12:00,3,519.25,519.25,516.5,518,176
20100901|2010-05-03 12:30,3,518.25,521,518.25,520.5,161
20100901|2010-05-03 13:00,3,522,526.75,522,524,175
20100901|2010-05-03 19:00,4,524.5,525.25,524.5,525.25,2
20100901|2010-05-04 04:00,4,524.5,524.5,524.5,524.5,2
20100901|2010-05-04 09:30,4,522.75,525.25,519,524.75,92
20100901|2010-05-04 10:00,4,523.75,526,523,525.5,38
20100901|2010-05-04 10:30,4,524.25,528.25,524,527,41
20100901|2010-05-04 11:00,4,527,527.25,526.5,527.25,7
20100901|2010-05-04 11:30,4,530,530,528.25,529.5,12
20100901|2010-05-04 12:00,4,530,531.25,530,530.5,14
20100901|2010-05-04 12:30,4,530.5,530.5,528.75,529.5,6
20100901|2010-05-04 13:00,4,529.5,534.25,528.5,534,93
20100901|2010-05-04 18:00,5,533,533.5,533,533.5,3
20100901|2010-05-04 19:00,5,535,535,535,535,1
20100901|2010-05-04 23:30,5,532.5,532.5,532.5,532.5,2
20100901|2010-05-05 00:00,5,531.75,531.75,531.75,531.75,2
20100901|2010-05-05 01:00,5,530.75,530.75,530.5,530.5,3
20100901|2010-05-05 01:30,5,530.5,530.5,530.5,530.5,2
20100901|2010-05-05 02:00,5,531,531,530.75,530.75,2
20100901|2010-05-05 02:30,5,530.5,530.5,530.5,530.5,25
20100901|2010-05-05 03:00,5,531,531,531,531,4
20100901|2010-05-05 09:30,5,528,532.25,527,531,139
20100901|2010-05-05 10:00,5,531.25,534,530.75,532.5,18
20100901|2010-05-05 10:30,5,534,535,534,534.25,38
20100901|2010-05-05 11:00,5,534.5,534.75,530.25,530.5,36
20100901|2010-05-05 11:30,5,531.25,532.5,531.25,532.5,14
20100901|2010-05-05 12:00,5,532.5,535.25,532.5,534.25,37
20100901|2010-05-05 12:30,5,533.25,535.5,533.25,535,33
20100901|2010-05-05 13:00,5,535.25,536,534,534.5,252
20100901|2010-05-05 18:00,6,533.75,533.75,533.75,533.75,1
20100901|2010-05-06 09:30,6,533,534,524,525.25,161
20100901|2010-05-06 10:00,6,528.75,531,528.75,531,3
20100901|2010-05-06 10:30,6,532.25,532.25,530,530,12
20100901|2010-05-06 11:00,6,530.5,535,530,533.25,22
20100901|2010-05-06 11:30,6,534.25,536.25,529.75,530.25,52
20100901|2010-05-06 12:00,6,530.5,530.5,529.5,529.5,2
20100901|2010-05-06 12:30,6,528,529.5,525.75,525.75,16
20100901|2010-05-06 13:00,6,529.5,531,526.75,528.75,229
20100901|2010-05-06 18:00,7,525.75,525.75,525.5,525.5,2
20100901|2010-05-06 18:30,7,529.25,529.25,529.25,529.25,1
20100901|2010-05-06 19:00,7,526.75,526.75,523.25,523.25,4
20100901|2010-05-06 19:30,7,523.5,523.75,523.5,523.75,3
20100901|2010-05-06 21:30,7,526.25,527.25,526.25,527.25,3
20100901|2010-05-07 00:00,7,529,529.25,529,529.25,5
20100901|2010-05-07 02:00,7,528,529,527.75,529,9
20100901|2010-05-07 04:00,7,527.75,527.75,527.75,527.75,1
20100901|2010-05-07 05:00,7,530.5,531,530.5,531,4
20100901|2010-05-07 06:00,7,531,531,531,531,2
20100901|2010-05-07 09:30,7,529,531.25,526,531,29
20100901|2010-05-07 10:00,7,531,531.5,529,529,61
20100901|2010-05-07 10:30,7,529,529,528,528,4
20100901|2010-05-07 11:00,7,528,528,528,528,3
20100901|2010-05-07 11:30,7,529.25,529.25,528.75,528.75,3
20100901|2010-05-07 12:00,7,530,533.75,530,533.75,30
20100901|2010-05-07 12:30,7,536,539.25,535.25,537.75,86
20100901|2010-05-07 13:00,7,536.5,537.5,531.25,531.5,148
20100901|2010-05-09 18:00,10,533.75,533.75,531,531,6
20100901|2010-05-09 19:30,10,530.25,530.25,530.25,530.25,1
20100901|2010-05-10 02:00,10,532.25,532.25,532.25,532.25,1
20100901|2010-05-10 02:30,10,532.25,533.75,532.25,533.75,8
20100901|2010-05-10 03:00,10,534,534.75,534,534.75,6
20100901|2010-05-10 05:30,10,535,535.25,535,535,4
20100901|2010-05-10 09:30,10,532.5,536,527.25,528.75,104
20100901|2010-05-10 10:00,10,528.25,528.25,521.25,523.5,158
20100901|2010-05-10 10:30,10,522.5,524,522,523.5,254
20100901|2010-05-10 11:00,10,524.25,524.5,521,522.5,47
20100901|2010-05-10 11:30,10,523.25,523.25,522,522,77
20100901|2010-05-10 12:00,10,522,522,522,522,3
20100901|2010-05-10 12:30,10,522.75,524,522,522.5,20
20100901|2010-05-10 13:00,10,523,524,518.75,518.75,152
20100901|2010-05-10 18:00,11,520,521,520,521,5
20100901|2010-05-10 20:30,11,519,519,519,519,1
20100901|2010-05-10 22:30,11,518.25,518.25,518.25,518.25,1
20100901|2010-05-10 23:00,11,518.25,518.25,518.25,518.25,2
20100901|2010-05-11 02:30,11,518.25,518.25,518.25,518.25,5
20100901|2010-05-11 04:30,11,518.25,518.25,518.25,518.25,2
20100901|2010-05-11 09:30,11,517.5,524.5,517.5,523.5,78
20100901|2010-05-11 10:00,11,523.5,525.25,523,523.5,28
20100901|2010-05-11 10:30,11,523.75,525.75,523.75,524.25,21
20100901|2010-05-11 11:00,11,524.5,524.5,524.5,524.5,6
20100901|2010-05-11 11:30,11,524.25,524.25,522,522,10
20100901|2010-05-11 12:00,11,521.75,521.75,519.75,521,13
20100901|2010-05-11 12:30,11,523,523,523,523,4
20100901|2010-05-11 13:00,11,524,524.5,520.25,520.25,36
20100901|2010-05-11 18:00,12,521,521.25,521,521.25,5
20100901|2010-05-12 06:30,12,525,526,525,526,2
20100901|2010-05-12 07:00,12,526,526,526,526,10
20100901|2010-05-12 09:30,12,527.5,535,526.75,530.5,89
20100901|2010-05-12 10:00,12,530.25,530.25,525.25,525.25,25
20100901|2010-05-12 10:30,12,525.5,527.5,523.25,524,56
20100901|2010-05-12 11:00,12,521.5,521.5,517.75,519.75,60
20100901|2010-05-12 11:30,12,519.25,519.25,518,518.5,47
20100901|2010-05-12 12:00,12,518.25,522,518,518.5,52
20100901|2010-05-12 12:30,12,518.5,519,517.5,519,38
20100901|2010-05-12 13:00,12,519.25,521,517.5,517.5,72
20100901|2010-05-12 18:00,13,518.75,518.75,518.75,518.75,2
20100901|2010-05-12 18:30,13,517.75,517.75,517.75,517.75,1
20100901|2010-05-12 20:00,13,517,517,516.5,517,6
20100901|2010-05-13 02:00,13,518.75,519,518.75,519,8
20100901|2010-05-13 02:30,13,519,519,519,519,7
20100901|2010-05-13 04:30,13,518.5,518.5,518.5,518.5,5
20100901|2010-05-13 06:00,13,518.5,518.5,518.5,518.5,1
20100901|2010-05-13 07:00,13,517.75,517.75,517.75,517.75,1
20100901|2010-05-13 09:30,13,516.75,517.25,511,512.5,83
20100901|2010-05-13 10:00,13,511.75,512,510.75,511.75,60
20100901|2010-05-13 10:30,13,512,512.75,512,512.75,3
20100901|2010-05-13 11:00,13,512.75,512.75,511,512,11
20100901|2010-05-13 11:30,13,511.75,512,511.5,511.5,6
20100901|2010-05-13 12:00,13,511.5,512,511.5,512,12
20100901|2010-05-13 12:30,13,511.25,511.25,507.25,507.75,73
20100901|2010-05-13 13:00,13,507.5,508.25,506.75,507.25,224
20100901|2010-05-13 18:00,14,509.75,510.75,509,510.75,41
20100901|2010-05-13 18:30,14,510.75,511,510.75,511,13
20100901|2010-05-13 19:00,14,510.75,510.75,510.75,510.75,18
20100901|2010-05-13 23:00,14,509.5,509.5,509.25,509.25,25
20100901|2010-05-14 02:00,14,508.75,508.75,508.5,508.5,4
20100901|2010-05-14 03:00,14,508.5,508.5,508.5,508.5,3
20100901|2010-05-14 04:30,14,507.75,507.75,506.5,506.5,45
20100901|2010-05-14 09:30,14,504.5,505.25,503,503.25,129
20100901|2010-05-14 10:00,14,503,505.5,503,504.75,41
20100901|2010-05-14 10:30,14,504.75,505,503.5,504,22
20100901|2010-05-14 11:00,14,504.25,504.25,502.5,503,49
20100901|2010-05-14 11:30,14,503,503.75,503,503.75,7
20100901|2010-05-14 12:00,14,503.75,505.5,503.75,504.25,35
20100901|2010-05-14 12:30,14,504,504.25,503.5,503.5,13
20100901|2010-05-14 13:00,14,504,504.25,501.75,501.75,86
20100901|2010-05-16 20:30,17,501,501,501,501,2
20100901|2010-05-16 22:00,17,500.25,500.5,500.25,500.5,6
20100901|2010-05-17 01:30,17,500,500,500,500,20
20100901|2010-05-17 09:30,17,500.5,505.25,500.5,500.75,83
20100901|2010-05-17 10:00,17,501.25,502,501.25,501.75,23
20100901|2010-05-17 10:30,17,500.75,501.75,500.75,501.75,12
20100901|2010-05-17 11:00,17,500.5,500.5,499.75,499.75,29
20100901|2010-05-17 11:30,17,499,499,498.25,498.25,45
20100901|2010-05-17 12:00,17,499.25,499.75,498.5,499.75,65
20100901|2010-05-17 12:30,17,501,501,498.5,499.5,17
20100901|2010-05-17 13:00,17,501.25,502,500.75,502,14
20100901|2010-05-17 18:00,18,501.5,501.75,501.5,501.75,14
20100901|2010-05-17 18:30,18,502,502,502,502,1
20100901|2010-05-17 19:30,18,502.25,502.5,502.25,502.5,4
20100901|2010-05-18 01:30,18,503.25,503.5,503.25,503.25,16
20100901|2010-05-18 02:00,18,503.25,503.25,503.25,503.25,1
20100901|2010-05-18 02:30,18,502.75,503.25,502.75,503.25,8
20100901|2010-05-18 03:00,18,503.5,503.5,503.5,503.5,4
20100901|2010-05-18 03:30,18,504,504,504,504,1
20100901|2010-05-18 09:30,18,503,503.75,501.25,501.25,81
20100901|2010-05-18 10:00,18,501.75,502.25,501.25,501.25,29
20100901|2010-05-18 10:30,18,501,501.25,500,500.25,14
20100901|2010-05-18 11:00,18,500.25,501,500,501,8
20100901|2010-05-18 11:30,18,500.25,501.75,500.25,501.5,9
20100901|2010-05-18 12:00,18,500.5,500.5,500.5,500.5,2
20100901|2010-05-18 12:30,18,500.75,500.75,499.25,500.75,17
20100901|2010-05-18 13:00,18,500.25,501.5,499.25,500,37
20100901|2010-05-18 18:00,19,500.5,500.5,500.5,500.5,9
20100901|2010-05-18 21:30,19,502,502,502,502,1
20100901|2010-05-19 01:30,19,502,502,501.75,501.75,3
20100901|2010-05-19 02:30,19,499.25,499.25,499.25,499.25,3
20100901|2010-05-19 03:00,19,499.5,499.5,499.5,499.5,13
20100901|2010-05-19 03:30,19,499.25,499.25,499.25,499.25,1
20100901|2010-05-19 04:00,19,499.5,499.5,499.25,499.25,7
20100901|2010-05-19 04:30,19,499,499,499,499,1
20100901|2010-05-19 06:00,19,498.5,498.5,498.5,498.5,8
20100901|2010-05-19 06:30,19,498.5,498.75,498,498.75,9
20100901|2010-05-19 07:00,19,498.5,498.5,498.5,498.5,11
20100901|2010-05-19 09:30,19,498.75,504.25,498.75,504,69
20100901|2010-05-19 10:00,19,502.5,502.5,499.75,499.75,24
20100901|2010-05-19 10:30,19,499,499.5,499,499.5,4
20100901|2010-05-19 11:00,19,498.75,499,498.5,499,5
20100901|2010-05-19 11:30,19,499,499.5,498.25,498.25,8
20100901|2010-05-19 12:00,19,499,500.25,499,500.25,6
20100901|2010-05-19 12:30,19,500,500.5,500,500.5,6
20100901|2010-05-19 13:00,19,501,502.25,500.5,501.75,33
20100901|2010-05-19 18:00,20,504,504,504,504,5
20100901|2010-05-19 18:30,20,505,505,505,505,1
20100901|2010-05-20 02:30,20,503,503,503,503,27
20100901|2010-05-20 03:00,20,503,503,503,503,13
20100901|2010-05-20 04:00,20,502.5,503,502.5,503,19
20100901|2010-05-20 05:00,20,502,502.25,501.75,501.75,27
20100901|2010-05-20 05:30,20,501.5,501.75,501,501,9
20100901|2010-05-20 06:00,20,501,501.25,500.5,500.5,4
20100901|2010-05-20 06:30,20,500.25,500.75,500.25,500.75,10
20100901|2010-05-20 07:00,20,500.5,501.5,500.25,501,13
20100901|2010-05-20 09:30,20,498.75,500,497,497,201
20100901|2010-05-20 10:00,20,497,499.5,496,499.25,135
20100901|2010-05-20 10:30,20,498.5,499.75,498.5,499.5,74
20100901|2010-05-20 11:00,20,499.25,499.5,498.75,498.75,7
20100901|2010-05-20 11:30,20,498.25,498.25,497,497.25,41
20100901|2010-05-20 12:00,20,497,501.5,497,500.75,66
20100901|2010-05-20 12:30,20,502.5,503.5,500.75,503,29
20100901|2010-05-20 13:00,20,502.5,504.75,502.5,504,23
20100901|2010-05-20 18:30,21,502.25,502.25,502.25,502.25,1
20100901|2010-05-21 04:00,21,503,503.25,503,503,20
20100901|2010-05-21 05:00,21,503,504,503,504,43
20100901|2010-05-21 09:30,21,501.5,504.75,501.5,503.25,279
20100901|2010-05-21 10:00,21,503.5,506,503.5,506,22
20100901|2010-05-21 10:30,21,506.5,507.5,506.25,506.5,27
20100901|2010-05-21 11:00,21,506.75,508.25,506.75,507.25,103
20100901|2010-05-21 11:30,21,507.25,508,507.25,508,28
20100901|2010-05-21 12:00,21,507.5,508,507.5,507.75,8
20100901|2010-05-21 12:30,21,507.25,507.25,506.75,507,9
20100901|2010-05-21 13:00,21,507,507,505.75,505.75,8
20100901|2010-05-23 18:00,24,507,507,507,507,4
20100901|2010-05-23 21:30,24,509,509,509,509,1
20100901|2010-05-24 06:30,24,505,505,505,505,1
20100901|2010-05-24 07:00,24,504,504,503.5,503.5,45
20100901|2010-05-24 09:30,24,503.25,507.75,503.25,506.75,181
20100901|2010-05-24 10:00,24,507,508.25,507,507.25,106
20100901|2010-05-24 10:30,24,507.75,508.25,505,505,94
20100901|2010-05-24 11:00,24,506.75,506.75,504.25,504.25,15
20100901|2010-05-24 11:30,24,504.75,504.75,504,504.25,10
20100901|2010-05-24 12:00,24,506.25,506.5,505.75,506,9
20100901|2010-05-24 12:30,24,506.25,506.5,502.25,502.75,96
20100901|2010-05-24 13:00,24,503.75,503.75,500.5,500.5,104
20100901|2010-05-24 19:30,25,499.25,499.25,499.25,499.25,1
20100901|2010-05-24 20:00,25,499.25,499.25,499.25,499.25,15
20100901|2010-05-25 01:30,25,497.5,497.5,497.5,497.5,1
20100901|2010-05-25 03:30,25,497,497,497,497,88
20100901|2010-05-25 04:00,25,497,497,497,497,11
20100901|2010-05-25 07:00,25,496.5,496.5,496.5,496.5,1
20100901|2010-05-25 09:30,25,495.5,495.75,492.5,495.5,170
20100901|2010-05-25 10:00,25,496,497.5,494.75,496.5,338
20100901|2010-05-25 10:30,25,496.5,499,496.5,498.75,283
20100901|2010-05-25 11:00,25,499,499.5,498.25,498.25,16
20100901|2010-05-25 11:30,25,497.75,499.25,497.75,499.25,31
20100901|2010-05-25 12:00,25,499.25,499.25,498.25,499.25,24
20100901|2010-05-25 12:30,25,500,501.5,500,500.5,31
20100901|2010-05-25 13:00,25,500.5,502,495,495,53
20100901|2010-05-25 20:30,26,499.25,499.25,499.25,499.25,1
20100901|2010-05-26 01:30,26,500,500,500,500,8
20100901|2010-05-26 03:00,26,500,500,500,500,17
20100901|2010-05-26 03:30,26,500,500,500,500,8
20100901|2010-05-26 04:00,26,500,500.5,500,500.5,12
20100901|2010-05-26 06:30,26,501.5,502,501.5,502,8
20100901|2010-05-26 07:00,26,502,502,502,502,4
20100901|2010-05-26 09:30,26,503,506.25,501.75,502.75,87
20100901|2010-05-26 10:00,26,501.5,502.25,495.5,495.5,160
20100901|2010-05-26 10:30,26,495.5,497.75,495.5,497,49
20100901|2010-05-26 11:00,26,497.25,498.5,497.25,498.25,8
20100901|2010-05-26 11:30,26,498,499,497.25,497.25,17
20100901|2010-05-26 12:00,26,499.25,499.25,499.25,499.25,2
20100901|2010-05-26 12:30,26,498.5,500.75,498.5,500.75,78
20100901|2010-05-26 13:00,26,501,502,498.5,499.75,51
20100901|2010-05-26 23:00,27,500.75,500.75,500.75,500.75,2
20100901|2010-05-27 03:00,27,504,504,504,504,20
20100901|2010-05-27 05:00,27,504.25,504.25,504,504,30
20100901|2010-05-27 05:30,27,504,504,504,504,4
20100901|2010-05-27 09:30,27,505.5,507.5,503.75,505.75,111
20100901|2010-05-27 10:00,27,506.25,512.5,506,507.25,196
20100901|2010-05-27 10:30,27,508,508,506.75,507.75,61
20100901|2010-05-27 11:00,27,507.25,507.75,507,507.5,15
20100901|2010-05-27 11:30,27,507.5,507.75,506.25,506.25,9
20100901|2010-05-27 12:00,27,505.5,507.5,505.5,506.75,170
20100901|2010-05-27 12:30,27,507.25,508.5,507.25,508,21
20100901|2010-05-27 13:00,27,508,508,505,505,33
20100901|2010-05-27 18:00,28,504.75,504.75,504.75,504.75,5
20100901|2010-05-28 02:30,28,504.75,504.75,504.75,504.75,6
20100901|2010-05-28 03:30,28,504.75,504.75,504.75,504.75,5
20100901|2010-05-28 04:00,28,505.75,505.75,505.75,505.75,5
20100901|2010-05-28 04:30,28,505.75,505.75,505.75,505.75,1
20100901|2010-05-28 05:00,28,505.75,506.25,505.75,506.25,14
20100901|2010-05-28 06:30,28,505.5,505.5,505.5,505.5,5
20100901|2010-05-28 09:30,28,503,506,502.5,505.75,84
20100901|2010-05-28 10:00,28,507,509.25,507,508.75,62
20100901|2010-05-28 10:30,28,508.75,509.75,508,508,25
20100901|2010-05-28 11:00,28,506.75,507,497.5,498,105
20100901|2010-05-28 11:30,28,498.25,498.25,496.25,496.25,9
20100901|2010-05-28 12:00,28,497.25,500,497.25,500,14
20100901|2010-05-28 12:30,28,499,501.5,499,500,20
20100901|2010-05-28 13:00,28,499,499,493.5,494,260
20100901|2010-06-01 01:30,1,493.5,493.5,493.5,493.5,1
20100901|2010-06-01 02:30,1,492,492,492,492,2
20100901|2010-06-01 03:00,1,492.25,492.25,490,490,12
20100901|2010-06-01 03:30,1,490,490,486,486,62
20100901|2010-06-01 04:00,1,486,486,486,486,13
20100901|2010-06-01 04:30,1,486,486,486,486,2
20100901|2010-06-01 06:30,1,488.75,488.75,488.75,488.75,3
20100901|2010-06-01 07:00,1,489,489,489,489,4
20100901|2010-06-01 09:30,1,490,493.25,489,491.25,208
20100901|2010-06-01 10:00,1,491.75,493,491.75,491.75,67
20100901|2010-06-01 10:30,1,491.25,492.5,491.25,492.25,15
20100901|2010-06-01 11:00,1,491.25,493.75,491.25,493.75,16
20100901|2010-06-01 11:30,1,493.5,494.75,493,494.5,33
20100901|2010-06-01 12:00,1,495.25,500.25,495.25,499.25,58
20100901|2010-06-01 12:30,1,498.25,500,496.25,497,33
20100901|2010-06-01 13:00,1,496.25,496.25,490.5,490.75,94
20100901|2010-06-01 18:00,2,489,489,489,489,1
20100901|2010-06-01 19:00,2,491,491,491,491,1
20100901|2010-06-02 03:00,2,491,491,491,491,1
20100901|2010-06-02 03:30,2,491,491,491,491,5
20100901|2010-06-02 04:00,2,490.25,490.25,490.25,490.25,2
20100901|2010-06-02 09:30,2,490.5,493,490,492.75,208
20100901|2010-06-02 10:00,2,493,493,490.75,490.75,93
20100901|2010-06-02 10:30,2,491.5,491.5,489.25,489.5,116
20100901|2010-06-02 11:00,2,489.75,490,489.5,489.5,13
20100901|2010-06-02 11:30,2,489,489.25,488.75,489,63
20100901|2010-06-02 12:00,2,489,489,487.25,487.5,149
20100901|2010-06-02 12:30,2,487.5,488,486.25,487,207
20100901|2010-06-02 13:00,2,486.75,487,485,485.25,189
20100901|2010-06-02 18:00,3,486.25,486.25,486.25,486.25,2
20100901|2010-06-02 18:30,3,487,487.25,487,487.25,15
20100901|2010-06-02 20:30,3,487.25,487.25,487.25,487.25,3
20100901|2010-06-02 21:30,3,487.25,487.25,487.25,487.25,1
20100901|2010-06-02 22:00,3,487.25,487.25,487.25,487.25,1
20100901|2010-06-03 01:00,3,487.25,487.25,487.25,487.25,5
20100901|2010-06-03 06:00,3,487,487,487,487,3
20100901|2010-06-03 09:30,3,486.75,487,483.75,483.75,196
20100901|2010-06-03 10:00,3,483.75,485.25,483.5,485,66
20100901|2010-06-03 10:30,3,484.75,485.25,484.5,485.25,9
20100901|2010-06-03 11:00,3,485.75,485.75,483.75,484.5,102
20100901|2010-06-03 11:30,3,484.5,486,484.25,485.5,190
20100901|2010-06-03 12:00,3,485.5,487,485.25,487,132
20100901|2010-06-03 12:30,3,487,488.75,485.75,488.75,87
20100901|2010-06-03 13:00,3,487,487.25,482.75,482.75,76
20100901|2010-06-03 18:00,4,484,485.25,484,485.25,12
20100901|2010-06-03 20:00,4,483.5,483.5,483.5,483.5,1
20100901|2010-06-04 09:30,4,481.25,483,479.75,481,341
20100901|2010-06-04 10:00,4,480.5,481.25,479.75,479.75,148
20100901|2010-06-04 10:30,4,480.75,482.25,480.5,482.25,34
20100901|2010-06-04 11:00,4,480.75,481,479.5,479.5,154
20100901|2010-06-04 11:30,4,479.25,482,479.25,482,93
20100901|2010-06-04 12:00,4,482,482.5,480,480,184
20100901|2010-06-04 12:30,4,480,481.25,479.5,479.5,45
20100901|2010-06-04 13:00,4,479.5,480,477.25,477.5,123
20100901|2010-06-06 18:00,7,477.25,477.25,477,477,7
20100901|2010-06-06 18:30,7,477.25,477.25,477,477,19
20100901|2010-06-06 19:00,7,477,477,477,477,11
20100901|2010-06-06 20:00,7,476.5,476.5,476,476,3
20100901|2010-06-06 21:30,7,478.25,478.25,478,478,19
20100901|2010-06-07 02:30,7,476.75,476.75,476.75,476.75,3
20100901|2010-06-07 05:00,7,476.5,476.5,476.5,476.5,1
20100901|2010-06-07 09:30,7,475.75,477.5,475,475.5,289
20100901|2010-06-07 10:00,7,475.75,476,475,475.5,168
20100901|2010-06-07 10:30,7,475.75,476.75,475.5,476,192
20100901|2010-06-07 11:00,7,475.5,476.75,475.25,475.25,49
20100901|2010-06-07 11:30,7,475,475.75,475,475.5,152
20100901|2010-06-07 12:00,7,475.5,476.25,475,476,118
20100901|2010-06-07 12:30,7,476,476.5,475,475,71
20100901|2010-06-07 13:00,7,475,475.5,473.5,473.75,197
20100901|2010-06-07 18:00,8,474,474,473.75,473.75,23
20100901|2010-06-07 19:00,8,474,474,474,474,1
20100901|2010-06-07 19:30,8,474.5,474.5,474.5,474.5,1
20100901|2010-06-07 20:00,8,474.75,474.75,474.75,474.75,5
20100901|2010-06-07 20:30,8,475,475,474.75,474.75,4
20100901|2010-06-07 21:00,8,475,475.5,475,475.5,21
20100901|2010-06-07 22:00,8,475,475,475,475,1
20100901|2010-06-07 22:30,8,475.5,475.5,475.5,475.5,1
20100901|2010-06-08 01:30,8,476.25,476.25,476.25,476.25,27
20100901|2010-06-08 02:00,8,476.75,476.75,476.75,476.75,1
20100901|2010-06-08 03:00,8,476,476,476,476,9
20100901|2010-06-08 04:00,8,475.75,475.75,475.75,475.75,15
20100901|2010-06-08 07:00,8,474.25,474.5,474.25,474.5,10
20100901|2010-06-08 09:30,8,474.25,476.75,473.25,475.75,615
20100901|2010-06-08 10:00,8,475.5,476,475,475.5,88
20100901|2010-06-08 10:30,8,475.25,477,475.25,476.5,49
20100901|2010-06-08 11:00,8,476.5,476.5,475,475.25,77
20100901|2010-06-08 11:30,8,476,476,475.25,476,86
20100901|2010-06-08 12:00,8,475,476.5,475,476.5,64
20100901|2010-06-08 12:30,8,476.5,476.5,475,476,175
20100901|2010-06-08 13:00,8,475.75,476.25,473.25,473.75,394
20100901|2010-06-08 18:00,9,473.25,473.75,473.25,473.75,17
20100901|2010-06-09 09:30,9,474.75,476.5,474.75,475.75,213
20100901|2010-06-09 10:00,9,476,476.75,474.75,475.5,178
20100901|2010-06-09 10:30,9,475.5,475.5,474.5,474.5,60
20100901|2010-06-09 11:00,9,474.5,474.75,471.25,473,651
20100901|2010-06-09 11:30,9,473,473,470.25,470.5,296
20100901|2010-06-09 12:00,9,470.5,470.75,468.25,469,203
20100901|2010-06-09 12:30,9,469,470,469,469,125
20100901|2010-06-09 13:00,9,469,471,468,471,323
20100901|2010-06-09 18:00,10,470,470,469.25,469.25,4
20100901|2010-06-09 18:30,10,469.25,469.25,469.25,469.25,4
20100901|2010-06-09 19:30,10,470,470,470,470,8
20100901|2010-06-09 22:00,10,471,471,471,471,1
20100901|2010-06-10 04:30,10,471,471,471,471,4
20100901|2010-06-10 05:30,10,471,471,471,471,1
20100901|2010-06-10 06:00,10,471,471,471,471,2
20100901|2010-06-10 06:30,10,471,471,471,471,11
20100901|2010-06-10 07:00,10,471.5,471.5,471.5,471.5,6
20100901|2010-06-10 09:30,10,475.75,477.5,473,475,531
20100901|2010-06-10 10:00,10,475.25,476.5,473,474,126
20100901|2010-06-10 10:30,10,473.75,474,472,472.75,147
20100901|2010-06-10 11:00,10,473,474.5,472.25,474.25,115
20100901|2010-06-10 11:30,10,474.25,474.75,473.5,473.75,101
20100901|2010-06-10 12:00,10,474.75,476.25,474.5,476,69
20100901|2010-06-10 12:30,10,476.5,478,476.25,478,213
20100901|2010-06-10 13:00,10,477.5,477.5,474.25,474.25,140
20100901|2010-06-10 18:00,11,473,474.5,473,474.25,27
20100901|2010-06-10 18:30,11,473.75,473.75,473.75,473.75,4
20100901|2010-06-10 19:00,11,474.25,474.25,474.25,474.25,1
20100901|2010-06-11 05:30,11,474.25,474.25,474.25,474.25,9
20100901|2010-06-11 06:30,11,472.75,472.75,472.75,472.75,1
20100901|2010-06-11 09:30,11,474,474.25,468.75,469.25,499
20100901|2010-06-11 10:00,11,468.75,469.5,467.5,468,273
20100901|2010-06-11 10:30,11,467.5,469.75,467.25,469.25,97
20100901|2010-06-11 11:00,11,469.5,473.5,468.75,473,479
20100901|2010-06-11 11:30,11,472.5,475.25,472.25,475.25,258
20100901|2010-06-11 12:00,11,475.25,485,474.5,483,332
20100901|2010-06-11 12:30,11,483,484.5,480,480,397
20100901|2010-06-11 13:00,11,480,481,478.25,479.75,232
20100901|2010-06-13 18:00,14,479.25,482.5,479.25,482,47
20100901|2010-06-13 18:30,14,481.5,482.5,481.5,482.5,2
20100901|2010-06-13 19:00,14,481.25,481.25,481.25,481.25,2
20100901|2010-06-13 19:30,14,481,481,480.75,480.75,7
20100901|2010-06-13 20:00,14,481.5,481.5,481.5,481.5,4
20100901|2010-06-13 21:00,14,481.25,481.25,481.25,481.25,2
20100901|2010-06-14 01:30,14,485,485.75,485,485.75,4
20100901|2010-06-14 04:30,14,482.25,482.25,482.25,482.25,11
20100901|2010-06-14 06:00,14,483.5,483.5,483.5,483.5,1
20100901|2010-06-14 06:30,14,483.25,484.25,483.25,484.25,6
20100901|2010-06-14 07:00,14,484.25,484.75,483.5,483.5,37
20100901|2010-06-14 09:30,14,486.5,489,484,488.5,736
20100901|2010-06-14 10:00,14,488.5,489.75,487,488.25,519
20100901|2010-06-14 10:30,14,488,490,487.25,490,103
20100901|2010-06-14 11:00,14,489.5,490,489,489.5,281
20100901|2010-06-14 11:30,14,489.75,490.5,489,490.5,137
20100901|2010-06-14 12:00,14,490,491.25,488,489.25,150
20100901|2010-06-14 12:30,14,489.5,492,488,489.5,140
20100901|2010-06-14 13:00,14,489.5,491.25,486,490.5,208
20100901|2010-06-14 18:00,15,491,491,489.5,489.75,20
20100901|2010-06-14 18:30,15,489.75,490,489.75,490,3
20100901|2010-06-14 19:00,15,489.75,489.75,489.75,489.75,1
20100901|2010-06-14 19:30,15,489.75,489.75,489.75,489.75,5
20100901|2010-06-14 21:00,15,488.5,488.5,488.5,488.5,2
20100901|2010-06-15 02:00,15,486.5,486.5,486.5,486.5,5
20100901|2010-06-15 02:30,15,486.75,486.75,486.75,486.75,1
20100901|2010-06-15 03:00,15,486,486,486,486,1
20100901|2010-06-15 06:00,15,488,488,488,488,1
20100901|2010-06-15 06:30,15,489,489,489,489,1
20100901|2010-06-15 09:30,15,489,494,486.25,488,433
20100901|2010-06-15 10:00,15,488,490.25,488,490.25,103
20100901|2010-06-15 10:30,15,487.75,491.5,487.75,491.5,88
20100901|2010-06-15 11:00,15,491.5,493.5,491.5,493.25,54
20100901|2010-06-15 11:30,15,492,493,490.75,492,26
20100901|2010-06-15 12:00,15,492,494,492,493.75,130
20100901|2010-06-15 12:30,15,493.75,494.5,491,491,112
20100901|2010-06-15 13:00,15,491.25,492.25,489,489.75,423
20100901|2010-06-15 18:00,16,489.75,489.75,489.5,489.5,3
20100901|2010-06-15 18:30,16,489.25,489.25,489.25,489.25,4
20100901|2010-06-15 19:00,16,490,490,490,490,6
20100901|2010-06-15 19:30,16,490,490,490,490,5
20100901|2010-06-15 22:00,16,490,490,490,490,2
20100901|2010-06-15 23:00,16,490.5,490.5,490.5,490.5,1
20100901|2010-06-15 23:30,16,490.5,490.5,490.5,490.5,1
20100901|2010-06-16 01:00,16,492.25,492.25,491,491,2
20100901|2010-06-16 04:30,16,492.75,492.75,492.75,492.75,2
20100901|2010-06-16 06:00,16,493,493,493,493,8
20100901|2010-06-16 06:30,16,493,493,493,493,8
20100901|2010-06-16 07:00,16,492.75,492.75,492.75,492.75,1
20100901|2010-06-16 09:30,16,492.75,500.75,489,500.5,919
20100901|2010-06-16 10:00,16,500.5,503.5,500.25,502.5,298
20100901|2010-06-16 10:30,16,502.5,504.5,501.5,502,287
20100901|2010-06-16 11:00,16,501.75,509.5,501.25,508.75,307
20100901|2010-06-16 11:30,16,509.25,509.5,505.25,505.25,200
20100901|2010-06-16 12:00,16,506,506.75,504.5,506.25,77
20100901|2010-06-16 12:30,16,506.5,507.25,504.5,504.75,226
20100901|2010-06-16 13:00,16,504.75,505.5,501.25,504.25,204
20100901|2010-06-16 18:00,17,501,502,501,502,14
20100901|2010-06-16 18:30,17,502,502,501.5,501.5,13
20100901|2010-06-16 19:00,17,501.5,501.75,501.25,501.75,3
20100901|2010-06-16 19:30,17,501.25,501.25,501.25,501.25,1
20100901|2010-06-16 20:00,17,501,501,501,501,1
20100901|2010-06-16 21:30,17,499.75,499.75,499.75,499.75,1
20100901|2010-06-17 01:30,17,501.5,501.5,501.5,501.5,1
20100901|2010-06-17 03:00,17,500.5,501.25,500.5,501.25,2
20100901|2010-06-17 03:30,17,502.5,502.5,502.5,502.5,1
20100901|2010-06-17 04:30,17,504,504.25,504,504.25,2
20100901|2010-06-17 06:00,17,504,504,504,504,1
20100901|2010-06-17 06:30,17,504,504,504,504,1
20100901|2010-06-17 09:30,17,504,505.5,498,502,883
20100901|2010-06-17 10:00,17,501.75,502.5,500.5,502,188
20100901|2010-06-17 10:30,17,502,506.5,501.75,504.5,153
20100901|2010-06-17 11:00,17,503.5,506.25,502.5,506,199
20100901|2010-06-17 11:30,17,505.75,506.5,504,505.75,117
20100901|2010-06-17 12:00,17,506,506,504.25,505.25,180
20100901|2010-06-17 12:30,17,505.25,507,505.25,506.5,108
20100901|2010-06-17 13:00,17,506.5,509,504,509,651
20100901|2010-06-17 18:00,18,504.75,507,504.75,507,48
20100901|2010-06-17 18:30,18,506.75,506.75,506.5,506.5,3
20100901|2010-06-17 21:00,18,506,506,506,506,1
20100901|2010-06-17 22:00,18,507,507,507,507,1
20100901|2010-06-18 01:30,18,506.75,506.75,506.75,506.75,1
20100901|2010-06-18 03:00,18,506.25,506.25,506.25,506.25,1
20100901|2010-06-18 04:30,18,506,506,506,506,1
20100901|2010-06-18 06:30,18,507,507,507,507,1
20100901|2010-06-18 07:00,18,507,507,506.75,506.75,13
20100901|2010-06-18 09:30,18,507,509.5,506.5,508.25,527
20100901|2010-06-18 10:00,18,508.25,516,508.25,514.25,1600
20100901|2010-06-18 10:30,18,515,515.5,513.5,513.5,108
20100901|2010-06-18 11:00,18,513.75,516.25,513.5,515.75,337
20100901|2010-06-18 11:30,18,516,518.75,516,517.25,370
20100901|2010-06-18 12:00,18,517.25,518.75,517,518.5,220
20100901|2010-06-18 12:30,18,518.75,519.25,515.5,517.5,512
20100901|2010-06-18 13:00,18,517.75,517.75,508.75,509,427
20100901|2010-06-20 18:00,21,508.5,510.25,508.5,510,54
20100901|2010-06-20 19:30,21,511.75,511.75,511.75,511.75,10
20100901|2010-06-20 20:30,21,512,512.75,512,512.75,4
20100901|2010-06-20 22:00,21,513,513,513,513,1
20100901|2010-06-21 06:00,21,514.75,514.75,514.75,514.75,10
20100901|2010-06-21 06:30,21,514.75,514.75,514.75,514.75,3
20100901|2010-06-21 07:00,21,514.75,514.75,514.75,514.75,10
20100901|2010-06-21 09:30,21,515.25,519,506.5,506.5,750
20100901|2010-06-21 10:00,21,506.5,507.5,505.75,507,775
20100901|2010-06-21 10:30,21,507,507.75,505,506,319
20100901|2010-06-21 11:00,21,505.75,506,504,506,631
20100901|2010-06-21 11:30,21,505.75,506,504.5,505,100
20100901|2010-06-21 12:00,21,505,505,504,504.5,291
20100901|2010-06-21 12:30,21,505,506.25,504.5,505.75,130
20100901|2010-06-21 13:00,21,505.5,511.5,505.5,511,301
20100901|2010-06-21 18:00,22,509.25,511,508.75,508.75,71
20100901|2010-06-21 18:30,22,508.25,508.75,508,508.75,8
20100901|2010-06-21 19:00,22,508,508,508,508,10
20100901|2010-06-21 19:30,22,509.25,509.5,509.25,509.5,5
20100901|2010-06-21 20:30,22,509.5,509.5,509.5,509.5,1
20100901|2010-06-21 21:30,22,508.5,508.5,508.5,508.5,1
20100901|2010-06-21 22:00,22,508.5,508.5,508.5,508.5,1
20100901|2010-06-21 23:00,22,508.5,508.5,508.5,508.5,2
20100901|2010-06-22 01:30,22,509,509.5,508.5,509,54
20100901|2010-06-22 02:00,22,509,509,508,508,54
20100901|2010-06-22 03:00,22,507.75,507.75,507.25,507.25,11
20100901|2010-06-22 04:00,22,507.75,507.75,507,507.5,54
20100901|2010-06-22 04:30,22,507,507,507,507,2
20100901|2010-06-22 05:00,22,507,507,506.25,506.25,53
20100901|2010-06-22 05:30,22,506.25,506.25,506.25,506.25,22
20100901|2010-06-22 06:00,22,505.75,505.75,505.75,505.75,22
20100901|2010-06-22 06:30,22,505.75,507.75,505.75,507.75,11
20100901|2010-06-22 07:00,22,507.75,508,507.75,508,3
20100901|2010-06-22 09:30,22,508,509.5,506.5,507,670
20100901|2010-06-22 10:00,22,507.5,507.75,505.5,505.5,417
20100901|2010-06-22 10:30,22,506,507.5,505.5,507,480
20100901|2010-06-22 11:00,22,506.75,508.25,506.5,508.25,182
20100901|2010-06-22 11:30,22,508,508.25,507.25,507.75,172
20100901|2010-06-22 12:00,22,507.75,507.75,506.75,506.75,145
20100901|2010-06-22 12:30,22,506.75,509.25,505.75,507.5,1243
20100901|2010-06-22 13:00,22,507.5,507.75,505.25,505.5,744
20100901|2010-06-22 18:00,23,504.75,505,504.5,504.5,122
20100901|2010-06-22 18:30,23,504.5,504.5,504.5,504.5,5
20100901|2010-06-22 19:00,23,503.75,505,503.75,505,35
20100901|2010-06-22 19:30,23,503.75,503.75,503.75,503.75,3
20100901|2010-06-22 20:00,23,503.75,503.75,503.75,503.75,16
20100901|2010-06-22 20:30,23,503.75,503.75,503.75,503.75,1
20100901|2010-06-22 21:00,23,504.25,504.25,504.25,504.25,2
20100901|2010-06-23 01:30,23,505,505.5,505,505.5,7
20100901|2010-06-23 02:30,23,506,506,505.5,505.5,15
20100901|2010-06-23 03:30,23,506.5,506.5,506.5,506.5,6
20100901|2010-06-23 04:00,23,506.5,507,506.5,507,8
20100901|2010-06-23 04:30,23,507,508,507,508,31
20100901|2010-06-23 05:30,23,507.75,508,507.75,507.75,10
20100901|2010-06-23 06:00,23,507.75,508.25,507.75,507.75,14
20100901|2010-06-23 06:30,23,507.75,510.5,507.75,510.5,71
20100901|2010-06-23 07:00,23,510.25,511,510.25,511,21
20100901|2010-06-23 09:30,23,506.25,510.5,505.75,509.75,862
20100901|2010-06-23 10:00,23,509.5,511.25,508,510.5,386
20100901|2010-06-23 10:30,23,510.25,512,510.25,511.5,445
20100901|2010-06-23 11:00,23,511.5,511.75,510.25,510.5,191
20100901|2010-06-23 11:30,23,510.5,511.5,510,511,174
20100901|2010-06-23 12:00,23,511,511.25,510,510.25,177
20100901|2010-06-23 12:30,23,510.25,510.5,508.75,510.25,252
20100901|2010-06-23 13:00,23,510.5,510.5,505,507,443
20100901|2010-06-23 18:00,24,505,506,505,505,42
20100901|2010-06-23 18:30,24,506,506,505.5,505.5,12
20100901|2010-06-23 20:00,24,505.5,506,505.5,505.75,5
20100901|2010-06-23 20:30,24,506,506,506,506,1
20100901|2010-06-23 21:00,24,505.75,505.75,505.75,505.75,1
20100901|2010-06-23 22:00,24,505.75,505.75,505.75,505.75,1
20100901|2010-06-23 22:30,24,506,506.5,506,506.25,36
20100901|2010-06-23 23:00,24,506.5,506.5,506.5,506.5,5
20100901|2010-06-23 23:30,24,506.25,506.25,506.25,506.25,1
20100901|2010-06-24 00:00,24,506.25,506.25,506.25,506.25,1
20100901|2010-06-24 01:00,24,506.5,506.5,506.5,506.5,1
20100901|2010-06-24 02:00,24,506.75,507,506.75,507,15
20100901|2010-06-24 02:30,24,507,507.5,507,507.5,8
20100901|2010-06-24 03:00,24,507.5,507.5,507.5,507.5,23
20100901|2010-06-24 04:00,24,507.5,507.5,507.5,507.5,7
20100901|2010-06-24 04:30,24,507.5,507.5,507.25,507.5,6
20100901|2010-06-24 05:00,24,507.5,507.75,507.5,507.75,37
20100901|2010-06-24 05:30,24,507.75,507.75,507.75,507.75,41
20100901|2010-06-24 06:00,24,507.75,507.75,507.75,507.75,38
20100901|2010-06-24 06:30,24,507.75,507.75,507.75,507.75,10
20100901|2010-06-24 07:00,24,507.75,507.75,507,507.25,20
20100901|2010-06-24 09:30,24,507,508,503.75,506.75,1158
20100901|2010-06-24 10:00,24,506.75,507.75,504,507.5,476
20100901|2010-06-24 10:30,24,507.5,508.75,506.25,508,440
20100901|2010-06-24 11:00,24,508.25,509.75,508,509.75,211
20100901|2010-06-24 11:30,24,509.75,510,509,509.5,133
20100901|2010-06-24 12:00,24,508.25,509,507.5,508,188
20100901|2010-06-24 12:30,24,508,509,505.5,506,231
20100901|2010-06-24 13:00,24,506.5,507.5,504,504.5,259
20100901|2010-06-24 18:00,25,503.75,504.25,503.5,504,49
20100901|2010-06-24 18:30,25,504.25,504.25,504.25,504.25,1
20100901|2010-06-24 20:30,25,504.5,504.75,504.5,504.75,2
20100901|2010-06-24 21:00,25,504.75,505,504.75,505,34
20100901|2010-06-24 22:00,25,504.5,504.5,504.5,504.5,1
20100901|2010-06-25 00:30,25,504.25,504.25,504.25,504.25,2
20100901|2010-06-25 01:30,25,505,505,505,505,82
20100901|2010-06-25 02:00,25,504.25,504.25,504.25,504.25,2
20100901|2010-06-25 06:00,25,504,505,504,505,4
20100901|2010-06-25 06:30,25,503.5,503.5,503.5,503.5,1
20100901|2010-06-25 07:00,25,504,504,503.25,503.25,9
20100901|2010-06-25 09:30,25,502.5,502.5,497.75,499,1257
20100901|2010-06-25 10:00,25,499.25,499.5,496.75,497,771
20100901|2010-06-25 10:30,25,497,499.25,496.5,498.5,850
20100901|2010-06-25 11:00,25,498.25,498.75,497.5,498.25,355
20100901|2010-06-25 11:30,25,498.25,499,497.75,497.75,208
20100901|2010-06-25 12:00,25,497.75,499.75,497.75,499,202
20100901|2010-06-25 12:30,25,499.25,500,497.75,497.75,452
20100901|2010-06-25 13:00,25,497.75,497.75,493.5,493.5,690
20100901|2010-06-27 18:00,28,493,494,491,491.75,61
20100901|2010-06-27 18:30,28,492,492,491,491,2
20100901|2010-06-27 19:00,28,491,492,491,492,7
20100901|2010-06-27 19:30,28,492,492,492,492,5
20100901|2010-06-27 20:00,28,492,492,492,492,17
20100901|2010-06-27 20:30,28,491.75,492.25,491.75,492.25,16
20100901|2010-06-27 21:00,28,492,492,492,492,4
20100901|2010-06-27 21:30,28,492,492,491.5,491.5,11
20100901|2010-06-27 23:30,28,492.75,492.75,492.75,492.75,1
20100901|2010-06-28 00:00,28,492.75,492.75,492.75,492.75,2
20100901|2010-06-28 01:00,28,492.75,492.75,492.75,492.75,8
20100901|2010-06-28 01:30,28,493,494.25,493,494.25,49
20100901|2010-06-28 02:30,28,494,494,494,494,1
20100901|2010-06-28 03:00,28,492,492,492,492,1
20100901|2010-06-28 03:30,28,491.75,491.75,491.75,491.75,2
20100901|2010-06-28 04:00,28,491.75,492,491.75,492,29
20100901|2010-06-28 04:30,28,491.25,491.25,491.25,491.25,1
20100901|2010-06-28 05:00,28,492.5,493.75,492.5,492.75,15
20100901|2010-06-28 05:30,28,492.75,493.5,491.5,491.5,59
20100901|2010-06-28 06:00,28,492,492,491.75,491.75,12
20100901|2010-06-28 06:30,28,493,493,493,493,1
20100901|2010-06-28 07:00,28,493,493.5,491.5,491.5,8
20100901|2010-06-28 09:30,28,490.75,492,485.5,486,2104
20100901|2010-06-28 10:00,28,486.25,487.75,485.25,486.5,1123
20100901|2010-06-28 10:30,28,486.75,488,485.75,486,340
20100901|2010-06-28 11:00,28,485.75,487,485.5,486.25,442
20100901|2010-06-28 11:30,28,486.25,486.75,486,486.75,323
20100901|2010-06-28 12:00,28,486.25,487,486,486.5,229
20100901|2010-06-28 12:30,28,486.5,487.5,485.5,487,760
20100901|2010-06-28 13:00,28,487,490,486.5,489.25,720
20100901|2010-06-28 18:00,29,489.75,489.75,488.25,488.25,64
20100901|2010-06-28 18:30,29,488.75,489.75,488.75,489.25,66
20100901|2010-06-28 19:00,29,488.75,489.5,488.25,489,10
20100901|2010-06-28 19:30,29,488.75,488.75,488.75,488.75,1
20100901|2010-06-28 20:30,29,488.75,488.75,488.5,488.5,3
20100901|2010-06-28 21:00,29,488.25,488.25,487.5,487.5,22
20100901|2010-06-28 21:30,29,488,488,488,488,13
20100901|2010-06-28 22:00,29,488,489,488,489,28
20100901|2010-06-28 22:30,29,488.25,488.75,488.25,488.25,16
20100901|2010-06-28 23:00,29,488.25,488.75,488.25,488.25,3
20100901|2010-06-28 23:30,29,488.25,488.25,488.25,488.25,2
20100901|2010-06-29 00:00,29,488.75,488.75,488.25,488.25,4
20100901|2010-06-29 01:00,29,489,489,489,489,1
20100901|2010-06-29 01:30,29,488.25,488.25,488,488,18
20100901|2010-06-29 02:00,29,488,488,487,487,25
20100901|2010-06-29 02:30,29,487,487,487,487,5
20100901|2010-06-29 03:00,29,487,487,486.25,486.25,25
20100901|2010-06-29 03:30,29,485.5,486,485.5,485.75,97
20100901|2010-06-29 04:30,29,486,486,486,486,37
20100901|2010-06-29 05:00,29,485.75,485.75,485.75,485.75,4
20100901|2010-06-29 05:30,29,486,486,485,485,29
20100901|2010-06-29 06:00,29,485,485,485,485,1
20100901|2010-06-29 06:30,29,485.25,485.25,485,485.25,15
20100901|2010-06-29 07:00,29,485,485.25,484.75,484.75,41
20100901|2010-06-29 09:30,29,483.25,484.75,480,482.5,1715
20100901|2010-06-29 10:00,29,482.5,484.5,482.25,483.5,833
20100901|2010-06-29 10:30,29,484,484.25,483,483.75,432
20100901|2010-06-29 11:00,29,483.75,483.75,482.5,482.75,646
20100901|2010-06-29 11:30,29,483,483.25,482.25,482.25,419
20100901|2010-06-29 12:00,29,482.25,482.75,480.75,480.75,337
20100901|2010-06-29 12:30,29,480.75,481,479.75,480.25,515
20100901|2010-06-29 13:00,29,480.25,482,479.25,479.25,1014
20100901|2010-06-29 18:00,30,478.75,481,478.75,479.5,92
20100901|2010-06-29 19:00,30,480,480,480,480,1
20100901|2010-06-29 19:30,30,480,480,479.75,479.75,11
20100901|2010-06-29 20:00,30,480,480,480,480,10
20100901|2010-06-29 20:30,30,480.25,480.5,479.75,480,8
20100901|2010-06-29 21:30,30,479.75,479.75,479.75,479.75,1
20100901|2010-06-29 23:00,30,480.75,481.25,480.75,481.25,37
20100901|2010-06-29 23:30,30,481.25,481.5,481.25,481.5,14
20100901|2010-06-30 00:00,30,481.75,482,481.75,482,11
20100901|2010-06-30 02:00,30,482,482,482,482,8
20100901|2010-06-30 02:30,30,482,482,482,482,35
20100901|2010-06-30 03:00,30,482.75,483,482.75,483,97
20100901|2010-06-30 03:30,30,482.5,482.5,482.5,482.5,1
20100901|2010-06-30 04:00,30,482.25,484.25,482.25,482.5,104
20100901|2010-06-30 04:30,30,482.5,482.5,482,482,23
20100901|2010-06-30 05:00,30,481.75,482,481.75,482,19
20100901|2010-06-30 05:30,30,482.5,482.5,482.25,482.25,56
20100901|2010-06-30 06:00,30,482.25,483.25,482.25,483.25,24
20100901|2010-06-30 06:30,30,482.5,482.75,482.5,482.75,35
20100901|2010-06-30 07:00,30,482.75,482.75,481.75,482,21
20100901|2010-06-30 09:30,30,490,508,489,496.25,6493
20100901|2010-06-30 10:00,30,496.25,498.5,492.75,494.5,1728
20100901|2010-06-30 10:30,30,494.5,494.75,490,490,696
20100901|2010-06-30 11:00,30,490,492,488.25,492,1472
20100901|2010-06-30 11:30,30,491.75,494.5,490.25,490.75,848
20100901|2010-06-30 12:00,30,490.75,493,489.5,490.5,562
20100901|2010-06-30 12:30,30,490.5,490.75,488.25,488.75,804
20100901|2010-06-30 13:00,30,488.75,498,486.75,498,1158
20100901|2010-06-30 18:00,1,495,495.75,492.75,494.25,355
20100901|2010-06-30 18:30,1,493.5,495.25,493.5,495,22
20100901|2010-06-30 19:00,1,495,495,494.25,494.25,4
20100901|2010-06-30 19:30,1,495,495.5,495,495.5,30
20100901|2010-06-30 20:00,1,494.25,494.25,494.25,494.25,7
20100901|2010-06-30 20:30,1,494,494.25,494,494.25,2
20100901|2010-06-30 21:00,1,494,494,494,494,5
20100901|2010-06-30 21:30,1,494.5,495.25,494.5,494.75,6
20100901|2010-06-30 22:00,1,494.75,495,494.75,495,29
20100901|2010-06-30 23:00,1,494.75,494.75,494.5,494.5,3
20100901|2010-07-01 01:00,1,494,494,494,494,1
20100901|2010-07-01 01:30,1,494,494,494,494,29
20100901|2010-07-01 02:00,1,494,494,494,494,4
20100901|2010-07-01 02:30,1,493.5,493.5,491,491,63
20100901|2010-07-01 03:00,1,492.25,492.25,492.25,492.25,4
20100901|2010-07-01 03:30,1,492,492.25,492,492.25,9
20100901|2010-07-01 04:00,1,492.25,494,492.25,494,33
20100901|2010-07-01 04:30,1,494.25,495.75,494.25,495.75,18
20100901|2010-07-01 05:00,1,495.75,496,495.75,496,45
20100901|2010-07-01 05:30,1,495.5,495.5,494.25,494.25,20
20100901|2010-07-01 06:00,1,496,496,496,496,1
20100901|2010-07-01 06:30,1,495.75,496.25,495.25,496.25,42
20100901|2010-07-01 07:00,1,496.25,496.25,496,496,11
20100901|2010-07-01 09:30,1,495.25,502.75,495,502.25,3781
20100901|2010-07-01 10:00,1,502.25,503.5,501,501.75,1285
20100901|2010-07-01 10:30,1,501.75,502.25,498.5,500.5,899
20100901|2010-07-01 11:00,1,500.5,500.5,498,499.75,811
20100901|2010-07-01 11:30,1,499.75,503,499.75,502,661
20100901|2010-07-01 12:00,1,502,509.75,502,509.5,1499
20100901|2010-07-01 12:30,1,509.5,514.25,507.5,512.5,1865
20100901|2010-07-01 13:00,1,512.5,512.5,504.75,511.5,1339
20100901|2010-07-01 18:00,2,509,509,507,507,157
20100901|2010-07-01 18:30,2,507,507,505.75,505.75,23
20100901|2010-07-01 19:00,2,507.5,507.5,507.5,507.5,5
20100901|2010-07-01 19:30,2,507.5,508,507.5,508,28
20100901|2010-07-01 20:00,2,508,508,508,508,2
20100901|2010-07-01 20:30,2,506,506.25,506,506.25,4
20100901|2010-07-01 21:00,2,507.75,508,507.75,508,7
20100901|2010-07-01 21:30,2,508,508.25,508,508.25,3
20100901|2010-07-01 22:00,2,508.25,508.25,508.25,508.25,2
20100901|2010-07-02 00:00,2,508.5,508.5,508.5,508.5,1
20100901|2010-07-02 01:30,2,506.5,506.5,506.5,506.5,1
20100901|2010-07-02 02:00,2,508,508,507.75,507.75,11
20100901|2010-07-02 03:00,2,508.25,509.5,508.25,509.5,31
20100901|2010-07-02 03:30,2,509.5,510,509.5,510,63
20100901|2010-07-02 04:00,2,510,510,510,510,52
20100901|2010-07-02 04:30,2,510,510,509.75,509.75,13
20100901|2010-07-02 05:00,2,510.5,510.5,510.25,510.25,8
20100901|2010-07-02 05:30,2,510.25,510.75,510,510.5,18
20100901|2010-07-02 06:00,2,510.25,510.75,510.25,510.5,18
20100901|2010-07-02 06:30,2,510.75,511.25,510.75,511,40
20100901|2010-07-02 07:00,2,510.25,510.5,510,510,33
20100901|2010-07-02 09:30,2,508.25,515,508.25,514.75,3392
20100901|2010-07-02 10:00,2,514.5,521.25,514,519.75,2370
20100901|2010-07-02 10:30,2,519.75,520,515.5,516,860
20100901|2010-07-02 11:00,2,516,519,516,518.75,570
20100901|2010-07-02 11:30,2,518.75,519,518,518,816
20100901|2010-07-02 12:00,2,518.25,519,517,518.5,755
20100901|2010-07-02 12:30,2,518.5,519,517,518.75,1134
20100901|2010-07-02 13:00,2,518.5,520.75,515.5,515.5,1688
20100901|2010-07-05 18:00,6,514,515.75,513.75,515,177
20100901|2010-07-05 18:30,6,515.5,516.5,515.5,516.5,153
20100901|2010-07-05 19:00,6,516.75,517.5,516.25,516.25,37
20100901|2010-07-05 19:30,6,517.75,519.75,517.5,519.75,218
20100901|2010-07-05 20:00,6,519,519.25,518.5,519,24
20100901|2010-07-05 20:30,6,518.5,518.5,518.5,518.5,21
20100901|2010-07-05 21:00,6,518.5,518.5,518.5,518.5,29
20100901|2010-07-05 21:30,6,518.25,519,518,518,21
20100901|2010-07-05 22:00,6,518,518,518,518,2
20100901|2010-07-05 22:30,6,519,519,519,519,2
20100901|2010-07-05 23:30,6,519.5,519.75,519.5,519.75,2
20100901|2010-07-06 00:00,6,519.75,519.75,519.75,519.75,1
20100901|2010-07-06 01:00,6,519.75,519.75,519.75,519.75,8
20100901|2010-07-06 01:30,6,520,521,519.5,521,122
20100901|2010-07-06 02:00,6,521,521.75,521,521.75,48
20100901|2010-07-06 02:30,6,521.75,522,521.75,522,15
20100901|2010-07-06 03:00,6,522.5,524.75,522.5,524.5,84
20100901|2010-07-06 03:30,6,524.5,527,523.75,527,96
20100901|2010-07-06 04:00,6,526,526.75,526,526.75,44
20100901|2010-07-06 04:30,6,526,526.25,526,526,6
20100901|2010-07-06 05:00,6,526.25,526.5,526,526,11
20100901|2010-07-06 05:30,6,526.75,527.25,525,526.5,24
20100901|2010-07-06 06:00,6,526,526.5,526,526.5,5
20100901|2010-07-06 06:30,6,526.5,527.75,526,527.75,45
20100901|2010-07-06 07:00,6,527.25,529,527.25,527.25,49
20100901|2010-07-06 09:30,6,529,537,529,533.5,4522
20100901|2010-07-06 10:00,6,533.5,534.5,531.5,532.5,1898
20100901|2010-07-06 10:30,6,532.25,533.5,528,529.75,1275
20100901|2010-07-06 11:00,6,529.75,530.5,527.75,528,868
20100901|2010-07-06 11:30,6,527.75,528,524.25,524.75,808
20100901|2010-07-06 12:00,6,525.25,525.25,522,523,570
20100901|2010-07-06 12:30,6,522.75,526.5,522.25,523,805
20100901|2010-07-06 13:00,6,523,524,519.5,519.75,1037
20100901|2010-07-06 18:00,7,519.75,521,519,520.5,138
20100901|2010-07-06 18:30,7,520.5,521,520.25,521,56
20100901|2010-07-06 19:00,7,521,521.75,521,521.75,80
20100901|2010-07-06 19:30,7,521.75,522.5,521.75,522.5,43
20100901|2010-07-06 20:00,7,522.25,522.5,522.25,522.5,70
20100901|2010-07-06 20:30,7,522.5,522.5,521.75,522.25,54
20100901|2010-07-06 21:00,7,522,522,522,522,2
20100901|2010-07-06 21:30,7,522,522,522,522,1
20100901|2010-07-06 22:00,7,522.75,522.75,522.75,522.75,1
20100901|2010-07-06 22:30,7,522.5,522.5,522.5,522.5,3
20100901|2010-07-06 23:00,7,522.25,522.25,522,522,6
20100901|2010-07-06 23:30,7,522,522,522,522,4
20100901|2010-07-07 01:30,7,522.5,523.75,522.5,523.75,98
20100901|2010-07-07 02:00,7,524,524,524,524,6
20100901|2010-07-07 02:30,7,523.5,523.5,523.5,523.5,3
20100901|2010-07-07 03:00,7,523.5,524,523.5,524,6
20100901|2010-07-07 03:30,7,524,524,522.5,522.5,54
20100901|2010-07-07 04:00,7,522.5,522.75,522.5,522.75,3
20100901|2010-07-07 04:30,7,523,523.25,523,523.25,2
20100901|2010-07-07 05:00,7,523.5,523.75,523.5,523.75,19
20100901|2010-07-07 05:30,7,523.75,524.25,523.5,523.75,41
20100901|2010-07-07 06:00,7,524,524,524,524,1
20100901|2010-07-07 06:30,7,524,524.5,523.5,524.5,40
20100901|2010-07-07 07:00,7,524.5,524.5,523.5,524.25,8
20100901|2010-07-07 09:30,7,526,537.25,526,535.25,4000
20100901|2010-07-07 10:00,7,535.25,537,532.75,535.75,1445
20100901|2010-07-07 10:30,7,535.75,536.75,533.75,536.5,1127
20100901|2010-07-07 11:00,7,536.25,542.5,535.25,540.25,1556
20100901|2010-07-07 11:30,7,540.25,542.5,539.75,541.75,991
20100901|2010-07-07 12:00,7,541.75,542.75,538.25,540.25,762
20100901|2010-07-07 12:30,7,540.5,545,537.5,541.5,1044
20100901|2010-07-07 13:00,7,541.75,547.5,541,546.5,1239
20100901|2010-07-07 18:00,8,543.5,544.5,543.25,543.25,154
20100901|2010-07-07 18:30,8,543.25,544,543,544,29
20100901|2010-07-07 19:00,8,544.25,544.5,544.25,544.5,7
20100901|2010-07-07 19:30,8,544.5,544.75,544.5,544.5,36
20100901|2010-07-07 20:00,8,544,544,542.25,542.25,8
20100901|2010-07-07 20:30,8,542.25,542.25,542.25,542.25,3
20100901|2010-07-07 21:00,8,543.5,543.75,543.5,543.75,4
20100901|2010-07-07 21:30,8,543.5,544.5,543.5,544.5,15
20100901|2010-07-07 22:00,8,544.5,544.5,544,544,28
20100901|2010-07-07 22:30,8,542.5,542.5,542.5,542.5,2
20100901|2010-07-07 23:30,8,542.5,543.75,542.5,543.75,22
20100901|2010-07-08 00:00,8,543.5,543.5,543,543,70
20100901|2010-07-08 00:30,8,543.25,543.5,543,543,18
20100901|2010-07-08 01:00,8,543,543,543,543,1
20100901|2010-07-08 01:30,8,543,543,542.75,543,64
20100901|2010-07-08 02:00,8,543,543,543,543,9
20100901|2010-07-08 02:30,8,543,543,542.75,542.75,16
20100901|2010-07-08 03:00,8,542.5,542.5,542.5,542.5,19
20100901|2010-07-08 03:30,8,542.75,544.75,542.5,544.25,15
20100901|2010-07-08 04:00,8,544.25,545.25,544,545.25,240
20100901|2010-07-08 04:30,8,545.5,545.5,545.25,545.25,127
20100901|2010-07-08 05:00,8,545.75,546,545.75,546,38
20100901|2010-07-08 05:30,8,545.25,546,545.25,546,22
20100901|2010-07-08 06:00,8,546,547,546,547,67
20100901|2010-07-08 06:30,8,546.5,547.5,546.5,547.5,89
20100901|2010-07-08 07:00,8,547.5,548,547.25,547.25,104
20100901|2010-07-08 09:30,8,548.25,554,546.5,546.5,3707
20100901|2010-07-08 10:00,8,546.75,549.75,546.5,548,1310
20100901|2010-07-08 10:30,8,548,549.5,547,547.5,862
20100901|2010-07-08 11:00,8,547.5,552.25,547.5,551.75,735
20100901|2010-07-08 11:30,8,551.75,555,550.75,554.5,1062
20100901|2010-07-08 12:00,8,554.75,556,553,556,881
20100901|2010-07-08 12:30,8,556,559.5,555,559.5,1576
20100901|2010-07-08 13:00,8,559.5,563.75,558.5,563.25,1970
20100901|2010-07-08 18:00,9,559.5,560,558,558.25,258
20100901|2010-07-08 18:30,9,558.5,560,558.5,560,134
20100901|2010-07-08 19:00,9,560,560,559.25,560,29
20100901|2010-07-08 19:30,9,559.5,559.75,558.75,559,40
20100901|2010-07-08 20:00,9,558.75,558.75,558.5,558.5,4
20100901|2010-07-08 20:30,9,558.5,558.5,558.25,558.25,16
20100901|2010-07-08 21:00,9,558.25,559,558,559,3
20100901|2010-07-08 21:30,9,558.25,558.25,558,558,24
20100901|2010-07-08 22:00,9,557.5,557.75,557.25,557.25,78
20100901|2010-07-08 22:30,9,557.25,557.25,557.25,557.25,23
20100901|2010-07-08 23:00,9,557.5,557.5,557.25,557.5,19
20100901|2010-07-08 23:30,9,557.5,557.5,557.5,557.5,17
20100901|2010-07-09 01:00,9,558,558,558,558,1
20100901|2010-07-09 01:30,9,558,558,558,558,5
20100901|2010-07-09 02:00,9,557.75,557.75,557.25,557.25,15
20100901|2010-07-09 02:30,9,558,558,558,558,2
20100901|2010-07-09 03:00,9,558,559,558,558.75,27
20100901|2010-07-09 03:30,9,558.5,558.5,557.25,557.25,9
20100901|2010-07-09 04:00,9,558,558.5,557.25,557.5,22
20100901|2010-07-09 04:30,9,557.25,557.75,555.75,557.75,84
20100901|2010-07-09 05:00,9,555.75,557.25,555,557.25,204
20100901|2010-07-09 05:30,9,557.25,557.25,555,556.5,49
20100901|2010-07-09 06:00,9,556.5,556.5,556.5,556.5,3
20100901|2010-07-09 06:30,9,557,559.75,557,559.75,221
20100901|2010-07-09 07:00,9,559.25,560.5,559,560.5,258
20100901|2010-07-09 09:30,9,554.25,555.75,549,552.75,3703
20100901|2010-07-09 10:00,9,553,553.75,550.5,550.5,965
20100901|2010-07-09 10:30,9,550.5,552.75,548.5,550.25,819
20100901|2010-07-09 11:00,9,550.25,556,550,553.75,733
20100901|2010-07-09 11:30,9,554,556,553.5,555.75,493
20100901|2010-07-09 12:00,9,555.75,555.75,551.25,552.5,586
20100901|2010-07-09 12:30,9,552.5,556,552.25,555.75,521
20100901|2010-07-09 13:00,9,555.75,556.75,552.25,552.5,902
20100901|2010-07-11 18:00,12,549.5,551.25,549.5,549.5,67
20100901|2010-07-11 18:30,12,549.75,551.25,549.75,551,27
20100901|2010-07-11 19:00,12,551.75,554,551.75,553.75,186
20100901|2010-07-11 19:30,12,554,555.25,554,555,60
20100901|2010-07-11 20:00,12,555,555,555,555,26
20100901|2010-07-11 20:30,12,554.25,554.75,554.25,554.5,37
20100901|2010-07-11 21:00,12,554.25,554.25,553,553,9
20100901|2010-07-11 21:30,12,553,553,553,553,10
20100901|2010-07-11 22:00,12,553,553,552.75,552.75,25
20100901|2010-07-11 22:30,12,553,553,552.5,552.5,7
20100901|2010-07-11 23:00,12,552.5,552.5,552.5,552.5,1
20100901|2010-07-12 01:00,12,553,553,552.75,552.75,5
20100901|2010-07-12 02:00,12,553.25,553.25,553.25,553.25,1
20100901|2010-07-12 02:30,12,553,553,553,553,1
20100901|2010-07-12 03:00,12,553.5,553.5,553.5,553.5,1
20100901|2010-07-12 04:00,12,554.5,555.5,554.5,555.5,12
20100901|2010-07-12 04:30,12,554.5,554.5,554.5,554.5,3
20100901|2010-07-12 05:00,12,554.5,554.5,554.5,554.5,2
20100901|2010-07-12 05:30,12,553.5,553.5,553.5,553.5,25
20100901|2010-07-12 06:30,12,553.5,553.5,553.5,553.5,2
20100901|2010-07-12 07:00,12,553.5,554.5,553.5,554,12
20100901|2010-07-12 09:30,12,552.25,556.5,551,554.5,3223
20100901|2010-07-12 10:00,12,554.75,554.75,551.25,552.75,696
20100901|2010-07-12 10:30,12,553,553.75,552.25,553,509
20100901|2010-07-12 11:00,12,553.25,556.75,553.25,555,667
20100901|2010-07-12 11:30,12,555.25,557.75,554.5,557,407
20100901|2010-07-12 12:00,12,557,558,554.75,556,596
20100901|2010-07-12 12:30,12,556,556.5,553,554,550
20100901|2010-07-12 13:00,12,553.75,555,551.25,551.5,871
20100901|2010-07-12 18:00,13,551.5,553.25,551.5,553,255
20100901|2010-07-12 18:30,13,553,553.25,552.75,552.75,40
20100901|2010-07-12 19:00,13,552.75,552.75,552.75,552.75,33
20100901|2010-07-12 19:30,13,552.75,552.75,552.75,552.75,2
20100901|2010-07-12 20:00,13,552.5,552.5,551.25,551.25,48
20100901|2010-07-12 20:30,13,551.25,551.25,551.25,551.25,3
20100901|2010-07-12 21:00,13,551.5,551.5,551.25,551.25,6
20100901|2010-07-12 21:30,13,551,551,551,551,47
20100901|2010-07-12 22:00,13,551,551.5,551,551,3
20100901|2010-07-12 22:30,13,551,551,551,551,2
20100901|2010-07-12 23:00,13,551,551.5,551,551.25,6
20100901|2010-07-12 23:30,13,551.25,551.25,551.25,551.25,1
20100901|2010-07-13 00:00,13,551.25,551.25,551.25,551.25,2
20100901|2010-07-13 00:30,13,552,552,552,552,2
20100901|2010-07-13 01:00,13,552.75,552.75,552,552,16
20100901|2010-07-13 01:30,13,552,552.75,551.75,552.75,13
20100901|2010-07-13 02:00,13,552.25,553.75,551.5,551.5,24
20100901|2010-07-13 02:30,13,552,552,552,552,1
20100901|2010-07-13 03:00,13,551.5,551.75,551.5,551.5,5
20100901|2010-07-13 03:30,13,552.25,552.5,551.5,552,42
20100901|2010-07-13 04:00,13,551.75,551.75,551.75,551.75,1
20100901|2010-07-13 04:30,13,552,552,551.25,551.25,2
20100901|2010-07-13 05:00,13,551.5,551.5,551.25,551.5,44
20100901|2010-07-13 05:30,13,551.25,551.25,551.25,551.25,5
20100901|2010-07-13 06:00,13,551.25,551.25,551,551,3
20100901|2010-07-13 06:30,13,551.5,552,551.5,552,29
20100901|2010-07-13 07:00,13,552,552.5,552,552.5,11
20100901|2010-07-13 09:30,13,553.75,555,550.5,552.25,1253
20100901|2010-07-13 10:00,13,552.25,556.75,551.75,556.75,1122
20100901|2010-07-13 10:30,13,556.75,564.5,554.75,564.5,2844
20100901|2010-07-13 11:00,13,564.5,567.25,563.25,565.5,2394
20100901|2010-07-13 11:30,13,565.25,566.5,563.5,564.75,654
20100901|2010-07-13 12:00,13,564.75,565,561.5,561.75,685
20100901|2010-07-13 12:30,13,561.75,564.75,561.25,563.25,654
20100901|2010-07-13 13:00,13,563.25,567.5,561.25,566,1351
20100901|2010-07-13 18:00,14,564.5,565.5,564,565,151
20100901|2010-07-13 18:30,14,565,567,565,567,194
20100901|2010-07-13 19:00,14,567,567,566.5,566.5,16
20100901|2010-07-13 19:30,14,567,567,567,567,1
20100901|2010-07-13 20:00,14,566,566,566,566,5
20100901|2010-07-13 20:30,14,565.5,565.5,565.5,565.5,3
20100901|2010-07-13 21:00,14,565.5,565.5,565.5,565.5,3
20100901|2010-07-13 23:00,14,567,567.25,566.75,566.75,12
20100901|2010-07-14 00:00,14,566.75,566.75,566.75,566.75,9
20100901|2010-07-14 00:30,14,567,567.75,567,567.75,27
20100901|2010-07-14 01:00,14,567.75,568,567.75,568,34
20100901|2010-07-14 01:30,14,566.75,566.75,566.75,566.75,10
20100901|2010-07-14 02:00,14,568,568,566.5,566.5,84
20100901|2010-07-14 02:30,14,566.5,566.75,566.5,566.5,25
20100901|2010-07-14 03:00,14,566,566,565.25,565.25,3
20100901|2010-07-14 03:30,14,565,565,564.75,564.75,3
20100901|2010-07-14 04:00,14,564.75,565.25,564.75,565,15
20100901|2010-07-14 04:30,14,566,566,565,565,10
20100901|2010-07-14 05:30,14,566.25,566.25,565.5,566.25,34
20100901|2010-07-14 06:00,14,566.25,566.75,565.75,566.75,48
20100901|2010-07-14 06:30,14,566.75,567,566.75,566.75,18
20100901|2010-07-14 07:00,14,567,568.5,567,568.5,21
20100901|2010-07-14 09:30,14,568.25,581.5,567.75,578.5,3569
20100901|2010-07-14 10:00,14,578.25,581,574.5,574.5,2510
20100901|2010-07-14 10:30,14,574.75,578.25,573.5,578.25,1180
20100901|2010-07-14 11:00,14,578.25,578.75,575.75,577,950
20100901|2010-07-14 11:30,14,577,577.25,574,574.75,1016
20100901|2010-07-14 12:00,14,574.5,577,574,575.75,614
20100901|2010-07-14 12:30,14,575.75,577.25,574.5,576,647
20100901|2010-07-14 13:00,14,576.25,577,571.75,572,965
20100901|2010-07-14 18:00,15,571,572.25,571,571,198
20100901|2010-07-14 18:30,15,571,571.75,571,571.75,30
20100901|2010-07-14 19:00,15,571,571,570,570.25,21
20100901|2010-07-14 19:30,15,571,571.25,571,571.25,2
20100901|2010-07-14 20:00,15,571.5,572,571.25,571.25,7
20100901|2010-07-14 20:30,15,571,571,571,571,3
20100901|2010-07-14 21:00,15,571,572.5,571,571.75,41
20100901|2010-07-14 21:30,15,572.5,572.5,572.5,572.5,18
20100901|2010-07-14 22:00,15,572.5,572.5,572.5,572.5,1
20100901|2010-07-14 22:30,15,572,572,572,572,1
20100901|2010-07-14 23:00,15,572.75,573,572.75,573,18
20100901|2010-07-15 00:30,15,573.75,574,573.75,574,4
20100901|2010-07-15 01:00,15,573.75,573.75,573.75,573.75,6
20100901|2010-07-15 03:30,15,574,576.25,574,576.25,139
20100901|2010-07-15 04:00,15,576.25,586,576.25,586,167
20100901|2010-07-15 04:30,15,583.75,583.75,583.75,583.75,1
20100901|2010-07-15 05:00,15,578.5,581,578.5,581,65
20100901|2010-07-15 05:30,15,582.5,583.25,581,583.25,41
20100901|2010-07-15 06:00,15,583.75,585.75,582.75,585.75,110
20100901|2010-07-15 06:30,15,585.5,587.25,585.25,586.5,126
20100901|2010-07-15 07:00,15,586.5,586.5,585,586.25,72
20100901|2010-07-15 09:30,15,585,608,584.5,595.25,7072
20100901|2010-07-15 10:00,15,595.25,599,593.75,597.25,1943
20100901|2010-07-15 10:30,15,597.5,600.5,596.25,599.5,1294
20100901|2010-07-15 11:00,15,599.25,600,598.25,598.75,760
20100901|2010-07-15 11:30,15,598.75,599.25,596.75,599,725
20100901|2010-07-15 12:00,15,599,605,599,602.75,841
20100901|2010-07-15 12:30,15,602.5,604.75,600,603.5,823
20100901|2010-07-15 13:00,15,603.5,606.25,601,605.5,1804
20100901|2010-07-15 18:00,16,602.75,605,602.75,603.75,372
20100901|2010-07-15 18:30,16,603.75,605,603.25,604.25,183
20100901|2010-07-15 19:00,16,603.75,604,602.25,602.25,48
20100901|2010-07-15 19:30,16,602.25,605,602.25,604.75,125
20100901|2010-07-15 20:00,16,604.75,605,603.25,603.25,37
20100901|2010-07-15 20:30,16,603,604,602.5,602.5,61
20100901|2010-07-15 21:00,16,602.75,603,602,602,34
20100901|2010-07-15 21:30,16,602,602,601.5,601.5,19
20100901|2010-07-15 22:00,16,601.25,601.25,601.25,601.25,3
20100901|2010-07-15 22:30,16,601,603.75,601,603,36
20100901|2010-07-15 23:00,16,604,604.25,603.75,603.75,17
20100901|2010-07-15 23:30,16,603.75,603.75,603.75,603.75,3
20100901|2010-07-16 00:30,16,604,604,604,604,5
20100901|2010-07-16 01:00,16,603.5,603.5,603.5,603.5,2
20100901|2010-07-16 01:30,16,603.5,603.5,600.5,601.75,84
20100901|2010-07-16 02:00,16,601.25,601.25,601,601,3
20100901|2010-07-16 03:00,16,602.75,603,602,602,9
20100901|2010-07-16 03:30,16,602,605.75,602,604,70
20100901|2010-07-16 04:00,16,604,604,599.25,599.5,38
20100901|2010-07-16 04:30,16,599.25,599.5,597.25,598,65
20100901|2010-07-16 05:00,16,598,600.5,598,600,32
20100901|2010-07-16 05:30,16,599.5,600.25,599,600.25,11
20100901|2010-07-16 06:00,16,600,600.75,599.75,600,48
20100901|2010-07-16 06:30,16,600.25,601.75,600,601.75,52
20100901|2010-07-16 07:00,16,601.5,601.5,601.5,601.5,63
20100901|2010-07-16 09:30,16,597,605.5,595.5,604,2051
20100901|2010-07-16 10:00,16,604.25,604.5,594.5,596.25,1155
20100901|2010-07-16 10:30,16,595.75,595.75,592,593.75,741
20100901|2010-07-16 11:00,16,593.75,597.75,593.75,596.75,449
20100901|2010-07-16 11:30,16,596.5,598.25,594.25,594.25,411
20100901|2010-07-16 12:00,16,594,595.25,593,593.75,436
20100901|2010-07-16 12:30,16,593.75,596.75,593.5,596.75,512
20100901|2010-07-16 13:00,16,596.75,601.25,593.5,601,1284
20100901|2010-07-18 18:00,19,595.25,606,593.5,605.5,481
20100901|2010-07-18 18:30,19,605.75,606.25,604.25,605.75,136
20100901|2010-07-18 19:00,19,605.75,607.5,605.75,606.5,43
20100901|2010-07-18 19:30,19,607.25,609.75,607.25,609.25,56
20100901|2010-07-18 20:00,19,609.25,610.5,609.25,610.25,70
20100901|2010-07-18 20:30,19,609.75,609.75,609.5,609.5,74
20100901|2010-07-18 21:00,19,608.75,609.25,607.5,609.25,45
20100901|2010-07-18 21:30,19,608,608.25,608,608.25,6
20100901|2010-07-18 22:00,19,608,608,607.75,607.75,5
20100901|2010-07-18 23:00,19,608.25,608.25,608.25,608.25,1
20100901|2010-07-18 23:30,19,607.75,607.75,607.75,607.75,3
20100901|2010-07-19 01:00,19,607.25,607.25,607.25,607.25,1
20100901|2010-07-19 01:30,19,607.25,607.25,607.25,607.25,5
20100901|2010-07-19 02:00,19,607.25,607.5,605.75,605.75,32
20100901|2010-07-19 02:30,19,605.25,605.25,604.5,605.25,10
20100901|2010-07-19 03:00,19,604,604,603,603.5,49
20100901|2010-07-19 03:30,19,603.75,603.75,603.25,603.25,3
20100901|2010-07-19 04:00,19,604.75,604.75,604.5,604.5,25
20100901|2010-07-19 05:00,19,603.75,603.75,603,603,46
20100901|2010-07-19 05:30,19,604,604,604,604,1
20100901|2010-07-19 06:00,19,604.75,604.75,604.5,604.5,4
20100901|2010-07-19 06:30,19,603.75,603.75,603.75,603.75,21
20100901|2010-07-19 07:00,19,604.5,604.5,603.5,604.25,15
20100901|2010-07-19 09:30,19,605,605,590.5,591,2865
20100901|2010-07-19 10:00,19,590.75,594.25,590.25,593,1530
20100901|2010-07-19 10:30,19,593.5,594.75,591.75,593,623
20100901|2010-07-19 11:00,19,593,593.25,590.75,592.75,390
20100901|2010-07-19 11:30,19,592.5,597.5,592.5,596,586
20100901|2010-07-19 12:00,19,596.25,596.25,591,593,462
20100901|2010-07-19 12:30,19,593,595.5,591.75,595.25,595
20100901|2010-07-19 13:00,19,595.25,597.25,593.25,593.5,870
20100901|2010-07-19 18:00,20,594,594.5,592,592.25,250
20100901|2010-07-19 18:30,20,592,592.25,591.5,592.25,53
20100901|2010-07-19 19:00,20,591.75,592.25,591.75,592.25,20
20100901|2010-07-19 19:30,20,592,592.5,591.5,592,7
20100901|2010-07-19 20:00,20,592,592,592,592,1
20100901|2010-07-19 20:30,20,592,592,592,592,3
20100901|2010-07-19 21:30,20,591.5,591.5,591.25,591.25,25
20100901|2010-07-19 22:00,20,591.25,591.25,591.25,591.25,3
20100901|2010-07-19 22:30,20,591.25,592,591.25,592,8
20100901|2010-07-19 23:30,20,592,592,592,592,1
20100901|2010-07-20 00:00,20,592.5,592.5,592.5,592.5,9
20100901|2010-07-20 01:00,20,592.5,592.5,592.5,592.5,3
20100901|2010-07-20 01:30,20,592.75,594.25,592.5,594.25,29
20100901|2010-07-20 02:00,20,593.5,593.5,593.25,593.25,9
20100901|2010-07-20 02:30,20,593.25,593.75,593.25,593.25,7
20100901|2010-07-20 03:00,20,593.25,593.25,593.25,593.25,13
20100901|2010-07-20 04:00,20,592,592,592,592,1
20100901|2010-07-20 05:00,20,592.75,592.75,592.75,592.75,2
20100901|2010-07-20 05:30,20,592,592.5,592,592.25,3
20100901|2010-07-20 06:00,20,593.25,593.75,593,593,9
20100901|2010-07-20 06:30,20,591.5,591.5,591.25,591.5,13
20100901|2010-07-20 07:00,20,591.5,592,591.25,591.25,21
20100901|2010-07-20 09:30,20,590.25,594,587.75,588.75,2459
20100901|2010-07-20 10:00,20,588.75,592,587.75,591,933
20100901|2010-07-20 10:30,20,591,591.5,588.5,590,661
20100901|2010-07-20 11:00,20,590.25,590.5,588.75,589.25,343
20100901|2010-07-20 11:30,20,589.5,590.75,588.75,589.75,372
20100901|2010-07-20 12:00,20,589.75,591.75,589.25,590,622
20100901|2010-07-20 12:30,20,590,592.25,589.75,591.75,524
20100901|2010-07-20 13:00,20,591.75,592.25,589.5,590.5,896
20100901|2010-07-20 18:00,21,589,589.5,588,589,157
20100901|2010-07-20 18:30,21,589,589,588.25,588.25,2
20100901|2010-07-20 19:30,21,589,589,588.5,588.5,5
20100901|2010-07-20 20:00,21,589,589,589,589,3
20100901|2010-07-20 20:30,21,588.75,588.75,588.5,588.5,2
20100901|2010-07-20 21:00,21,588.25,588.5,588,588,27
20100901|2010-07-20 21:30,21,588.75,588.75,588.75,588.75,1
20100901|2010-07-20 22:00,21,588.25,588.25,588,588,4
20100901|2010-07-20 22:30,21,588,588.75,588,588.75,5
20100901|2010-07-21 00:00,21,588,588,588,588,2
20100901|2010-07-21 01:30,21,587.75,589,587.75,589,22
20100901|2010-07-21 02:00,21,589.5,589.5,589.5,589.5,10
20100901|2010-07-21 02:30,21,589.5,590,589.5,589.75,14
20100901|2010-07-21 03:00,21,590,590.5,589.75,590,29
20100901|2010-07-21 03:30,21,590,592.25,590,592,59
20100901|2010-07-21 04:00,21,592.25,593.5,592.25,592.25,43
20100901|2010-07-21 04:30,21,592.75,592.75,592,592,2
20100901|2010-07-21 05:00,21,593,594.5,593,594.25,37
20100901|2010-07-21 05:30,21,594.5,596.25,594.5,596.25,40
20100901|2010-07-21 06:00,21,596.25,596.75,596,596.75,59
20100901|2010-07-21 06:30,21,596.75,597,594.75,596,95
20100901|2010-07-21 07:00,21,595.25,597.25,595.25,597.25,32
20100901|2010-07-21 09:30,21,596.75,601.25,596.25,601,2178
20100901|2010-07-21 10:00,21,601,606.75,600.75,605,2236
20100901|2010-07-21 10:30,21,604.5,606,603.5,604.75,808
20100901|2010-07-21 11:00,21,604.75,604.75,602.75,603.25,405
20100901|2010-07-21 11:30,21,603.25,603.5,601.75,602.5,492
20100901|2010-07-21 12:00,21,602.75,604.5,602.25,604,652
20100901|2010-07-21 12:30,21,604.25,607.75,603.75,605.25,775
20100901|2010-07-21 13:00,21,605.25,607.5,599.25,599.25,856
20100901|2010-07-21 18:00,22,600.25,600.25,598.75,600,89
20100901|2010-07-21 18:30,22,599.25,600.25,599,600.25,14
20100901|2010-07-21 19:30,22,599.5,600,599.5,600,11
20100901|2010-07-21 21:00,22,600.25,600.75,600.25,600.75,12
20100901|2010-07-21 22:00,22,600.5,601,599.75,599.75,11
20100901|2010-07-21 22:30,22,599.75,599.75,599.75,599.75,1
20100901|2010-07-21 23:00,22,600.5,600.5,600.5,600.5,10
20100901|2010-07-21 23:30,22,600,600,597.75,598.25,55
20100901|2010-07-22 01:00,22,600,600,600,600,1
20100901|2010-07-22 01:30,22,599.75,599.75,598.75,599.5,41
20100901|2010-07-22 02:00,22,599.5,599.75,599.5,599.75,13
20100901|2010-07-22 02:30,22,599.25,600,599.25,600,21
20100901|2010-07-22 03:00,22,600.25,600.25,598.75,599,55
20100901|2010-07-22 03:30,22,601,603.5,601,603,192
20100901|2010-07-22 04:00,22,603.25,607,603.25,607,87
20100901|2010-07-22 04:30,22,607,613,607,613,155
20100901|2010-07-22 05:00,22,613.5,614,611.75,613.5,52
20100901|2010-07-22 05:30,22,613,614,610,611.25,75
20100901|2010-07-22 06:00,22,612,612.75,611.25,612.75,9
20100901|2010-07-22 06:30,22,612.75,613.75,612.25,613.25,14
20100901|2010-07-22 07:00,22,613.75,613.75,612.75,612.75,16
20100901|2010-07-22 09:30,22,616,622.25,613.75,619.25,2952
20100901|2010-07-22 10:00,22,619.25,620.75,612,613,2044
20100901|2010-07-22 10:30,22,613.25,614,608.5,610.75,1106
20100901|2010-07-22 11:00,22,611.25,617,611,616,1015
20100901|2010-07-22 11:30,22,616,618.75,615.75,616.75,612
20100901|2010-07-22 12:00,22,616.75,617.75,615.25,617,306
20100901|2010-07-22 12:30,22,617,618.25,613.5,614,822
20100901|2010-07-22 13:00,22,613.75,614.5,610,610.25,916
20100901|2010-07-22 18:00,23,610,611.5,610,610,104
20100901|2010-07-22 18:30,23,610.25,610.25,609.5,609.5,9
20100901|2010-07-22 19:00,23,609,609,609,609,1
20100901|2010-07-22 19:30,23,609.5,609.5,609.5,609.5,7
20100901|2010-07-22 20:00,23,610,610,610,610,1
20100901|2010-07-22 21:30,23,609,610,609,610,2
20100901|2010-07-22 22:00,23,610,610.5,610,610.5,2
20100901|2010-07-22 23:00,23,611.5,612,611.5,612,91
20100901|2010-07-22 23:30,23,612,612,611,611,28
20100901|2010-07-23 00:00,23,610.75,610.75,610.75,610.75,1
20100901|2010-07-23 00:30,23,610.5,610.5,610.25,610.25,10
20100901|2010-07-23 01:00,23,611.25,611.25,611.25,611.25,10
20100901|2010-07-23 02:00,23,611.25,613.5,611.25,613.5,40
20100901|2010-07-23 02:30,23,613.5,615.75,613.5,614,30
20100901|2010-07-23 03:00,23,614,615.75,614,615.75,10
20100901|2010-07-23 03:30,23,616.25,616.75,616.25,616.75,5
20100901|2010-07-23 04:00,23,615.75,615.75,615.75,615.75,2
20100901|2010-07-23 04:30,23,613,613.5,612,612.5,70
20100901|2010-07-23 05:00,23,612.5,612.75,612.5,612.5,49
20100901|2010-07-23 05:30,23,612.5,613,612.5,612.5,5
20100901|2010-07-23 06:00,23,612.5,612.5,612.5,612.5,6
20100901|2010-07-23 06:30,23,612.5,612.5,612.5,612.5,6
20100901|2010-07-23 07:00,23,612.5,612.5,612.5,612.5,76
20100901|2010-07-23 09:30,23,611.75,620.25,611.25,618.75,2027
20100901|2010-07-23 10:00,23,619,619,614.25,615.75,938
20100901|2010-07-23 10:30,23,615.75,618.5,615.25,618,418
20100901|2010-07-23 11:00,23,618,619,615.75,616.5,482
20100901|2010-07-23 11:30,23,616.75,617.75,616,617.75,379
20100901|2010-07-23 12:00,23,617.75,618.75,616.5,617.5,546
20100901|2010-07-23 12:30,23,617.25,618,615,617.25,533
20100901|2010-07-23 13:00,23,617.5,618.25,614,616.75,741
20100901|2010-07-25 18:00,26,614.75,614.75,613,613,77
20100901|2010-07-25 19:00,26,612.5,612.5,611,611,14
20100901|2010-07-25 19:30,26,611,612.75,611,612.75,5
20100901|2010-07-25 20:00,26,612.75,613,611.5,612.25,12
20100901|2010-07-25 22:00,26,612.75,612.75,612.75,612.75,1
20100901|2010-07-26 01:00,26,613.25,613.25,613.25,613.25,3
20100901|2010-07-26 01:30,26,613.25,613.25,613.25,613.25,2
20100901|2010-07-26 02:30,26,613.25,613.25,613.25,613.25,1
20100901|2010-07-26 03:30,26,614.5,614.5,614.5,614.5,4
20100901|2010-07-26 04:00,26,614.75,614.75,614.75,614.75,12
20100901|2010-07-26 04:30,26,614.75,615,614.5,614.5,25
20100901|2010-07-26 05:00,26,613.75,613.75,613.5,613.75,18
20100901|2010-07-26 05:30,26,613.25,613.25,613,613,18
20100901|2010-07-26 06:00,26,612,612.25,611.75,611.75,15
20100901|2010-07-26 06:30,26,611.5,611.5,611.25,611.25,7
20100901|2010-07-26 07:00,26,611.5,612.75,611.5,612.75,13
20100901|2010-07-26 09:30,26,612,612.25,608,609,1548
20100901|2010-07-26 10:00,26,609,610.25,607.75,609.75,565
20100901|2010-07-26 10:30,26,609.75,610.5,609,610,303
20100901|2010-07-26 11:00,26,610,610.75,609.5,610.25,339
20100901|2010-07-26 11:30,26,610.25,612.75,610.25,611.75,830
20100901|2010-07-26 12:00,26,611.75,611.75,609.5,611.25,672
20100901|2010-07-26 12:30,26,611.5,612.25,610,611.75,915
20100901|2010-07-26 13:00,26,611.75,614,610.75,612.5,906
20100901|2010-07-26 18:00,27,610.75,610.75,608.75,609,48
20100901|2010-07-26 18:30,27,609,609,609,609,1
20100901|2010-07-26 19:00,27,609,609,608.25,608.25,32
20100901|2010-07-26 19:30,27,608.25,608.25,608,608,57
20100901|2010-07-26 20:00,27,607,607,607,607,5
20100901|2010-07-26 20:30,27,607,607.25,607,607.25,11
20100901|2010-07-26 21:00,27,607.25,607.25,607.25,607.25,1
20100901|2010-07-26 21:30,27,607.5,607.5,607.25,607.25,3
20100901|2010-07-26 22:00,27,607.75,608,607.75,608,8
20100901|2010-07-26 22:30,27,607.25,607.75,607.25,607.75,4
20100901|2010-07-26 23:00,27,608,608,608,608,24
20100901|2010-07-26 23:30,27,608.5,608.75,608.5,608.75,10
20100901|2010-07-27 00:30,27,609,609,609,609,1
20100901|2010-07-27 01:00,27,609,609,609,609,6
20100901|2010-07-27 02:00,27,609,609,609,609,5
20100901|2010-07-27 02:30,27,609.75,611.5,609.75,611.5,14
20100901|2010-07-27 03:00,27,611.5,611.5,611,611,16
20100901|2010-07-27 03:30,27,611,611,610.25,610.25,18
20100901|2010-07-27 04:00,27,610.25,610.5,610,610.5,5
20100901|2010-07-27 04:30,27,610.5,610.75,610.5,610.75,6
20100901|2010-07-27 05:00,27,610.75,610.75,610,610,13
20100901|2010-07-27 05:30,27,610,610,610,610,1
20100901|2010-07-27 06:00,27,612,612.75,612,612.75,36
20100901|2010-07-27 06:30,27,612.75,619,612.75,618.75,131
20100901|2010-07-27 07:00,27,618.75,620,617.5,620,67
20100901|2010-07-27 09:30,27,620,624.5,615.75,617,2042
20100901|2010-07-27 10:00,27,616.5,617.5,615,615.25,606
20100901|2010-07-27 10:30,27,615.5,615.5,612.5,614,661
20100901|2010-07-27 11:00,27,614,616,608.25,615.75,672
20100901|2010-07-27 11:30,27,615.5,617,614,617,420
20100901|2010-07-27 12:00,27,616.75,620,616.75,618.75,651
20100901|2010-07-27 12:30,27,618.75,619.25,616,617,419
20100901|2010-07-27 13:00,27,616.75,618.5,615,616,781
20100901|2010-07-27 18:00,28,614.25,614.25,613.5,613.5,76
20100901|2010-07-27 18:30,28,614,614,613.25,613.25,9
20100901|2010-07-27 19:00,28,614.25,614.25,614.25,614.25,1
20100901|2010-07-27 19:30,28,614.25,614.25,614.25,614.25,4
20100901|2010-07-27 20:00,28,614.5,615,614.5,615,34
20100901|2010-07-27 21:00,28,615,615,615,615,18
20100901|2010-07-27 21:30,28,615,615,615,615,3
20100901|2010-07-27 22:00,28,615,615,615,615,3
20100901|2010-07-27 23:00,28,613,613,613,613,1
20100901|2010-07-28 00:00,28,614.75,614.75,614.75,614.75,2
20100901|2010-07-28 00:30,28,616,616,616,616,1
20100901|2010-07-28 01:00,28,616,616.5,616,616.5,42
20100901|2010-07-28 01:30,28,616.5,616.5,616.5,616.5,10
20100901|2010-07-28 02:00,28,617,617,617,617,4
20100901|2010-07-28 04:00,28,617.25,623,617.25,623,121
20100901|2010-07-28 04:30,28,623,625,623,625,123
20100901|2010-07-28 05:00,28,625.5,626,623.75,624,68
20100901|2010-07-28 05:30,28,623.75,625.75,623.75,625.75,17
20100901|2010-07-28 06:00,28,626.25,626.25,625.75,626.25,4
20100901|2010-07-28 06:30,28,626,627,626,627,11
20100901|2010-07-28 07:00,28,627,627,626,626.5,52
20100901|2010-07-28 09:30,28,628.25,635.75,627.5,630.75,2444
20100901|2010-07-28 10:00,28,631,633.75,628.75,629,1083
20100901|2010-07-28 10:30,28,628.75,632.5,628.25,629.5,411
20100901|2010-07-28 11:00,28,630,635.5,629.5,634.5,976
20100901|2010-07-28 11:30,28,634.5,640,634,634.75,1202
20100901|2010-07-28 12:00,28,634.5,634.75,632.75,634.25,390
20100901|2010-07-28 12:30,28,634.25,635.25,631.25,633.5,918
20100901|2010-07-28 13:00,28,633,635.25,630,630,968
20100901|2010-07-28 18:00,29,630.75,630.75,629.5,630.75,100
20100901|2010-07-28 18:30,29,631,631,630.5,631,27
20100901|2010-07-28 19:00,29,631,631.5,631,631.5,16
20100901|2010-07-28 19:30,29,631.5,631.5,631,631,5
20100901|2010-07-28 20:00,29,631.25,632,631,632,6
20100901|2010-07-28 20:30,29,631.75,632.25,631.75,632.25,8
20100901|2010-07-28 21:00,29,632.75,633.25,632.25,633.25,9
20100901|2010-07-28 21:30,29,633.25,633.25,633.25,633.25,2
20100901|2010-07-28 22:00,29,633.25,633.25,633.25,633.25,1
20100901|2010-07-28 22:30,29,633.25,633.5,633.25,633.5,2
20100901|2010-07-28 23:00,29,634,634.25,633.5,633.5,8
20100901|2010-07-29 00:00,29,634.5,635.25,634.5,635.25,40
20100901|2010-07-29 00:30,29,636,636,635.75,635.75,3
20100901|2010-07-29 01:00,29,635.75,635.75,634.5,634.5,15
20100901|2010-07-29 01:30,29,634.5,634.5,634.5,634.5,2
20100901|2010-07-29 02:00,29,634.25,634.5,634,634,13
20100901|2010-07-29 02:30,29,634,634,633.75,633.75,10
20100901|2010-07-29 03:30,29,635.25,636,635.25,635.5,12
20100901|2010-07-29 04:00,29,635.5,635.5,635.5,635.5,1
20100901|2010-07-29 04:30,29,635,635,633.75,633.75,7
20100901|2010-07-29 05:00,29,635.25,636,635.25,636,3
20100901|2010-07-29 05:30,29,636,638.25,635.75,638.25,37
20100901|2010-07-29 06:00,29,638.75,639.5,638,638,18
20100901|2010-07-29 06:30,29,639.5,640.25,639,640.25,38
20100901|2010-07-29 07:00,29,640.25,643.5,640.25,642.25,44
20100901|2010-07-29 09:30,29,646,647.5,640.5,642.75,1975
20100901|2010-07-29 10:00,29,642.75,650.25,642.25,646,1462
20100901|2010-07-29 10:30,29,646,646.25,641.25,642.25,815
20100901|2010-07-29 11:00,29,642.25,644.25,640.5,642.5,912
20100901|2010-07-29 11:30,29,643,645.25,642.75,645.25,683
20100901|2010-07-29 12:00,29,645,647.5,643.25,644,620
20100901|2010-07-29 12:30,29,644,648.25,643,645.5,479
20100901|2010-07-29 13:00,29,645.5,650,645,646,1432
20100901|2010-07-29 18:00,30,645,650,644.75,648.25,292
20100901|2010-07-29 18:30,30,649,653.25,649,652.25,170
20100901|2010-07-29 19:00,30,651.75,652.25,651,652.25,9
20100901|2010-07-29 19:30,30,653.25,654,653.25,653.25,6
20100901|2010-07-29 20:00,30,654,654,652,652,8
20100901|2010-07-29 20:30,30,652.25,652.25,652,652,2
20100901|2010-07-29 21:00,30,651.75,651.75,651.75,651.75,1
20100901|2010-07-29 21:30,30,651.75,651.75,651.5,651.5,3
20100901|2010-07-29 22:00,30,651.25,651.25,651.25,651.25,2
20100901|2010-07-29 22:30,30,652,654.5,652,654.5,62
20100901|2010-07-29 23:30,30,651.75,653,651.75,653,5
20100901|2010-07-30 00:00,30,652,652,652,652,1
20100901|2010-07-30 01:00,30,651.75,651.75,651.5,651.75,4
20100901|2010-07-30 01:30,30,651.5,651.5,650.75,650.75,4
20100901|2010-07-30 02:00,30,651.75,651.75,650.75,650.75,3
20100901|2010-07-30 02:30,30,650.75,650.75,650.25,650.25,5
20100901|2010-07-30 03:00,30,650,650.75,650,650.5,9
20100901|2010-07-30 03:30,30,651,654.75,651,654,41
20100901|2010-07-30 04:00,30,654,654.75,654,654,13
20100901|2010-07-30 05:00,30,654.75,654.75,654,654.75,11
20100901|2010-07-30 05:30,30,654.75,655,654.75,654.75,10
20100901|2010-07-30 06:00,30,655,655.25,654.75,655,86
20100901|2010-07-30 06:30,30,655.5,656.25,655.25,656.25,17
20100901|2010-07-30 07:00,30,656.5,657,656,657,23
20100901|2010-07-30 09:30,30,658.5,661.5,654.25,657.25,3441
20100901|2010-07-30 10:00,30,657.25,673.5,656.25,671.5,3959
20100901|2010-07-30 10:30,30,671,672.5,666.75,667.25,942
20100901|2010-07-30 11:00,30,667,671.25,666.5,670,672
20100901|2010-07-30 11:30,30,670,671.5,669.25,670.25,626
20100901|2010-07-30 12:00,30,670.25,680,670,674.5,1728
20100901|2010-07-30 12:30,30,674.25,675,669.5,669.75,530
20100901|2010-07-30 13:00,30,670,677,669,674,1578
20100901|2010-08-01 18:00,2,672.75,675.5,671.25,674.25,263
20100901|2010-08-01 18:30,2,674,676.5,674,675.25,48
20100901|2010-08-01 19:00,2,675.25,678,675.25,678,30
20100901|2010-08-01 19:30,2,678,681,678,679.5,155
20100901|2010-08-01 20:00,2,680,683.5,680,683.25,96
20100901|2010-08-01 20:30,2,683.25,686,683.25,685.25,93
20100901|2010-08-01 21:00,2,684.75,686,684,684,41
20100901|2010-08-01 21:30,2,685.5,686,684.5,685.75,21
20100901|2010-08-01 22:00,2,685.75,685.75,685.25,685.25,29
20100901|2010-08-01 22:30,2,686.25,686.25,685.5,686.25,19
20100901|2010-08-01 23:00,2,685.75,686.25,685.75,686.25,11
20100901|2010-08-01 23:30,2,687.25,687.25,687.25,687.25,1
20100901|2010-08-02 00:00,2,687.5,688,687.5,688,15
20100901|2010-08-02 00:30,2,687.75,688.75,687.5,688.5,67
20100901|2010-08-02 01:00,2,688.5,688.5,687.5,687.5,15
20100901|2010-08-02 01:30,2,687.25,687.25,686.5,686.5,10
20100901|2010-08-02 02:00,2,686.25,686.5,682.5,682.5,34
20100901|2010-08-02 02:30,2,682.75,684.75,682,684.5,81
20100901|2010-08-02 03:00,2,684.75,690.75,684.75,690.75,59
20100901|2010-08-02 03:30,2,691,693.5,690.25,691,72
20100901|2010-08-02 04:00,2,691.25,692.5,691.25,692.25,29
20100901|2010-08-02 04:30,2,693.5,693.5,692.5,692.5,3
20100901|2010-08-02 05:00,2,694,695.25,694,695.25,30
20100901|2010-08-02 05:30,2,695.75,697.5,695.5,697.25,93
20100901|2010-08-02 06:00,2,698,698,697,697,2
20100901|2010-08-02 06:30,2,697.25,699.5,697.25,699.5,22
20100901|2010-08-02 07:00,2,700,701.5,699.5,701.25,21
20100901|2010-08-02 09:30,2,707,723,701,705.5,5397
20100901|2010-08-02 10:00,2,705.75,714,705,710.5,1970
20100901|2010-08-02 10:30,2,710.5,712.75,709.25,710.75,1012
20100901|2010-08-02 11:00,2,710.75,711,697.75,698.25,1404
20100901|2010-08-02 11:30,2,698.25,704.75,694,697.5,1136
20100901|2010-08-02 12:00,2,698,703.75,695.5,701.25,1000
20100901|2010-08-02 12:30,2,701.25,709.5,700.5,706.5,1751
20100901|2010-08-02 13:00,2,706.5,710,697.75,698.75,1168
20100901|2010-08-02 18:00,3,699.5,701.25,699.25,700.5,212
20100901|2010-08-02 18:30,3,701.5,701.5,700.5,700.5,28
20100901|2010-08-02 19:00,3,701.25,701.25,700.75,701,10
20100901|2010-08-02 19:30,3,701,701,699,699.5,56
20100901|2010-08-02 20:00,3,699.5,699.5,699,699.25,12
20100901|2010-08-02 20:30,3,699.5,699.5,698.25,698.5,31
20100901|2010-08-02 21:00,3,699,700.5,699,700.5,2
20100901|2010-08-02 21:30,3,700.25,700.5,699.5,700.5,5
20100901|2010-08-02 22:00,3,700.5,700.5,700,700.5,13
20100901|2010-08-02 22:30,3,701.75,701.75,701.75,701.75,9
20100901|2010-08-02 23:00,3,701.75,703,700.75,703,90
20100901|2010-08-02 23:30,3,703,703.75,703,703.75,26
20100901|2010-08-03 00:00,3,704,704,703.5,703.5,9
20100901|2010-08-03 00:30,3,703.5,704,703,703,3
20100901|2010-08-03 01:00,3,703.25,703.25,702.5,702.5,34
20100901|2010-08-03 01:30,3,701.25,702.5,701.25,702.25,12
20100901|2010-08-03 02:00,3,698,698.25,695,695,71
20100901|2010-08-03 02:30,3,694.75,694.75,689.25,689.25,170
20100901|2010-08-03 03:00,3,689,692.5,689,692.5,41
20100901|2010-08-03 03:30,3,690.25,690.25,689,689,28
20100901|2010-08-03 04:00,3,689,689,686,686,74
20100901|2010-08-03 04:30,3,687.25,689.25,687,689.25,7
20100901|2010-08-03 05:00,3,690.25,691.75,688,691,20
20100901|2010-08-03 05:30,3,695,695,692.5,692.5,11
20100901|2010-08-03 06:00,3,691.5,693.25,690,692.25,52
20100901|2010-08-03 06:30,3,694.75,696.75,694.75,696.5,128
20100901|2010-08-03 07:00,3,697.25,701.5,697.25,701.5,41
20100901|2010-08-03 09:30,3,698.5,700.75,684,686.75,3335
20100901|2010-08-03 10:00,3,686.5,691.25,685.5,686,1744
20100901|2010-08-03 10:30,3,687,687,682.75,685,996
20100901|2010-08-03 11:00,3,684.5,689.25,682.5,688.5,803
20100901|2010-08-03 11:30,3,688.75,695,688.5,691.25,680
20100901|2010-08-03 12:00,3,690.5,690.75,687.5,688,396
20100901|2010-08-03 12:30,3,687.75,690.75,686,689.25,803
20100901|2010-08-03 13:00,3,689.25,689.5,684.75,685.5,1356
20100901|2010-08-03 18:00,4,685,685.75,684.5,685.5,204
20100901|2010-08-03 18:30,4,685.5,685.5,685.5,685.5,2
20100901|2010-08-03 19:00,4,684.5,684.5,684,684,18
20100901|2010-08-03 19:30,4,684.5,689,684.5,689,55
20100901|2010-08-03 20:00,4,688.5,688.5,687,687,6
20100901|2010-08-03 20:30,4,687,688,687,688,4
20100901|2010-08-03 21:00,4,688.25,689.5,688.25,689.5,4
20100901|2010-08-03 21:30,4,688.75,688.75,688.75,688.75,1
20100901|2010-08-03 22:00,4,689,689,688.25,688.5,19
20100901|2010-08-03 22:30,4,688.5,691,688.5,691,35
20100901|2010-08-03 23:00,4,691,691,690.5,690.5,2
20100901|2010-08-03 23:30,4,691,691,691,691,1
20100901|2010-08-04 02:00,4,691.25,693.5,691.25,691.75,47
20100901|2010-08-04 02:30,4,693.25,693.5,693.25,693.5,2
20100901|2010-08-04 03:00,4,694.25,694.25,694.25,694.25,4
20100901|2010-08-04 03:30,4,693,693.75,693,693.75,3
20100901|2010-08-04 04:00,4,693.75,693.75,693.5,693.5,6
20100901|2010-08-04 04:30,4,692.5,694,692.5,694,36
20100901|2010-08-04 05:00,4,695,699,695,699,71
20100901|2010-08-04 05:30,4,699.25,705.5,699.25,705.5,389
20100901|2010-08-04 06:00,4,705.5,705.75,701,703.5,79
20100901|2010-08-04 06:30,4,704.25,708.25,704.25,707.5,201
20100901|2010-08-04 07:00,4,708,709.5,706,708,69
20100901|2010-08-04 09:30,4,707,717.25,704.5,707.75,2869
20100901|2010-08-04 10:00,4,707.5,712,705.75,711.5,929
20100901|2010-08-04 10:30,4,711.5,716,708.75,710.5,805
20100901|2010-08-04 11:00,4,710.25,719.5,710.25,717.5,681
20100901|2010-08-04 11:30,4,717.75,721.5,716.75,719.75,627
20100901|2010-08-04 12:00,4,720.25,728.75,720,726.5,1237
20100901|2010-08-04 12:30,4,726.5,730.25,719.25,720,1297
20100901|2010-08-04 13:00,4,720.25,732.75,720,727.5,1197
20100901|2010-08-04 18:00,5,725.5,726,723.75,726,78
20100901|2010-08-04 18:30,5,725.25,725.5,725.25,725.5,9
20100901|2010-08-04 19:00,5,725.5,726,725.5,725.5,26
20100901|2010-08-04 19:30,5,726,731,726,731,264
20100901|2010-08-04 20:00,5,729.5,731.5,729,730.75,26
20100901|2010-08-04 20:30,5,731.5,732,731,731.5,5
20100901|2010-08-04 21:00,5,731,731.25,724.75,731.25,64
20100901|2010-08-04 21:30,5,730.5,730.5,728.5,729.25,20
20100901|2010-08-04 22:00,5,728.25,728.25,722.75,724.25,27
20100901|2010-08-04 22:30,5,725.25,732.25,725.25,731.25,133
20100901|2010-08-04 23:00,5,731.25,733.5,731.25,733.5,34
20100901|2010-08-05 00:00,5,733.5,736,733.5,735.5,37
20100901|2010-08-05 00:30,5,736.25,737.75,734,736.75,22
20100901|2010-08-05 01:00,5,733,733,732.25,732.25,6
20100901|2010-08-05 01:30,5,732.25,738,732.25,738,10
20100901|2010-08-05 02:00,5,739,750,739,747.5,428
20100901|2010-08-05 02:30,5,747.25,751,747.25,749.25,119
20100901|2010-08-05 03:00,5,749.25,749.25,744.25,749.25,62
20100901|2010-08-05 03:30,5,751.25,752.25,750.75,752,28
20100901|2010-08-05 04:00,5,751.75,751.75,749.75,749.75,2
20100901|2010-08-05 04:30,5,749.25,749.25,749.25,749.25,38
20100901|2010-08-05 05:00,5,750.25,765.25,749.25,764.75,338
20100901|2010-08-05 05:30,5,764,774,760,774,145
20100901|2010-08-05 06:00,5,773.5,786.5,773.5,780,296
20100901|2010-08-05 06:30,5,779.75,786.5,778.5,786.5,247
20100901|2010-08-05 07:00,5,786.5,786.5,784.5,786.5,53
20100901|2010-08-05 09:30,5,786.5,786.5,779,781.25,1252
20100901|2010-08-05 10:00,5,780.5,782.25,763,777,2082
20100901|2010-08-05 10:30,5,777.25,778.25,771.5,774,676
20100901|2010-08-05 11:00,5,773.5,775.75,772.25,773.5,472
20100901|2010-08-05 11:30,5,774,786.5,773.25,785.5,901
20100901|2010-08-05 12:00,5,784.5,784.5,774.25,777,1100
20100901|2010-08-05 12:30,5,777,785.25,776.75,780.75,905
20100901|2010-08-05 13:00,5,780.5,786.5,779.75,780.5,912
20100901|2010-08-05 18:00,6,780,806.5,777.25,805,1245
20100901|2010-08-05 18:30,6,805.5,806.75,800,800.5,365
20100901|2010-08-05 19:00,6,801,804.25,788.25,791,118
20100901|2010-08-05 19:30,6,790.5,800,789.5,792,70
20100901|2010-08-05 20:00,6,793,797.75,792,797,29
20100901|2010-08-05 20:30,6,797.75,821.25,797.75,816.25,245
20100901|2010-08-05 21:00,6,817,822.75,815.75,816,61
20100901|2010-08-05 21:30,6,816.25,819.25,816.25,818,31
20100901|2010-08-05 22:00,6,818,820,815,815,111
20100901|2010-08-05 22:30,6,815,815.25,809.75,811.25,15
20100901|2010-08-05 23:00,6,811.5,816.25,811.5,816.25,11
20100901|2010-08-05 23:30,6,816.25,816.75,816.25,816.75,6
20100901|2010-08-06 00:00,6,812.75,815.5,812.75,815.5,2
20100901|2010-08-06 00:30,6,815.5,820,814.75,820,10
20100901|2010-08-06 01:00,6,820,820,816.75,816.75,9
20100901|2010-08-06 01:30,6,816.75,818,816.75,818,13
20100901|2010-08-06 02:00,6,820,822,817.75,817.75,38
20100901|2010-08-06 02:30,6,816,818.25,811,813.75,53
20100901|2010-08-06 03:00,6,812.25,812.25,790.5,795.25,44
20100901|2010-08-06 03:30,6,790.5,790.5,770.5,773.25,165
20100901|2010-08-06 04:00,6,781.5,781.5,769.25,771.75,111
20100901|2010-08-06 04:30,6,777,781,777,778,135
20100901|2010-08-06 05:00,6,777.25,777.25,769,770,36
20100901|2010-08-06 05:30,6,778.75,783.5,778.75,779.25,34
20100901|2010-08-06 06:00,6,779.5,781.5,776.5,780,10
20100901|2010-08-06 06:30,6,782.5,782.5,776.25,780,131
20100901|2010-08-06 07:00,6,780,783.75,779.5,781.75,127
20100901|2010-08-06 09:30,6,780.5,780.5,720,734.75,6723
20100901|2010-08-06 10:00,6,734.5,745,727.25,741.5,1561
20100901|2010-08-06 10:30,6,741.25,748.5,735.25,741,815
20100901|2010-08-06 11:00,6,739.25,741.5,731,739,645
20100901|2010-08-06 11:30,6,739.25,741.75,737,737,488
20100901|2010-08-06 12:00,6,737,738.75,720,720.5,1357
20100901|2010-08-06 12:30,6,720.75,722.5,720,720,249
20100901|2010-08-06 13:00,6,720,720,720,720,11
20100901|2010-08-08 18:00,9,701.5,715,690.75,700,1446
20100901|2010-08-08 18:30,9,700.25,710.75,698.75,699.75,417
20100901|2010-08-08 19:00,9,700.75,701,694.25,696,71
20100901|2010-08-08 19:30,9,697.25,698,697,698,10
20100901|2010-08-08 20:00,9,697.75,699.5,694.5,694.5,21
20100901|2010-08-08 20:30,9,694.5,695.5,694.5,694.5,40
20100901|2010-08-08 21:00,9,694.5,697.5,694.5,696.75,30
20100901|2010-08-08 21:30,9,696.75,698.75,696.75,697.75,9
20100901|2010-08-08 22:00,9,698,698,698,698,1
20100901|2010-08-08 22:30,9,698,700,698,700,6
20100901|2010-08-08 23:00,9,700,700.5,697.75,698,27
20100901|2010-08-08 23:30,9,698.25,698.25,696,698.25,24
20100901|2010-08-09 00:30,9,700,700,700,700,2
20100901|2010-08-09 01:30,9,700,700,699.75,699.75,2
20100901|2010-08-09 02:00,9,700.5,701.75,700.5,701.75,6
20100901|2010-08-09 02:30,9,702.25,712.25,702.25,709.25,150
20100901|2010-08-09 03:00,9,709.25,717.75,709.25,712,58
20100901|2010-08-09 03:30,9,709.75,709.75,707.5,707.5,7
20100901|2010-08-09 04:00,9,706.25,706.25,706.25,706.25,3
20100901|2010-08-09 04:30,9,705.75,705.75,705,705,38
20100901|2010-08-09 05:00,9,708.5,713.5,708.5,713.5,14
20100901|2010-08-09 05:30,9,713.75,714.5,712.75,713.75,16
20100901|2010-08-09 06:00,9,712,714,711.5,714,6
20100901|2010-08-09 06:30,9,713,713,711.75,711.75,3
20100901|2010-08-09 07:00,9,710.75,710.75,709,710,11
20100901|2010-08-09 09:30,9,711,717.75,700.25,708,2539
20100901|2010-08-09 10:00,9,708,733.25,707.5,724.25,1765
20100901|2010-08-09 10:30,9,724.5,733,722,727,543
20100901|2010-08-09 11:00,9,728,743.75,728,739,719
20100901|2010-08-09 11:30,9,738.75,745,738,741.5,653
20100901|2010-08-09 12:00,9,741.5,741.75,728.25,728.25,552
20100901|2010-08-09 12:30,9,728.5,734.75,721.75,723.75,742
20100901|2010-08-09 13:00,9,723.75,724.5,712.75,722.75,1181
20100901|2010-08-09 18:00,10,720.75,721.75,717.75,720,163
20100901|2010-08-09 18:30,10,720,720,718.25,718.25,24
20100901|2010-08-09 19:00,10,719.25,719.75,719.25,719.75,3
20100901|2010-08-09 19:30,10,718,718.25,717.5,718,7
20100901|2010-08-09 20:00,10,717.5,717.5,714.25,714.25,45
20100901|2010-08-09 20:30,10,714.25,714.25,713.75,714.25,20
20100901|2010-08-09 21:00,10,715.5,716.5,715.5,716.5,12
20100901|2010-08-09 22:00,10,717.5,717.5,716.5,716.5,2
20100901|2010-08-09 22:30,10,719,721.75,719,721.75,31
20100901|2010-08-09 23:00,10,722,722,722,722,8
20100901|2010-08-09 23:30,10,721.5,722,721.5,722,7
20100901|2010-08-10 00:00,10,722,722.75,722,722.5,32
20100901|2010-08-10 00:30,10,723,723.5,722,722,39
20100901|2010-08-10 01:00,10,721.75,721.75,721.75,721.75,3
20100901|2010-08-10 01:30,10,721.75,722.5,721.75,722.5,30
20100901|2010-08-10 02:00,10,723,723,723,723,1
20100901|2010-08-10 02:30,10,720.5,720.5,720.5,720.5,2
20100901|2010-08-10 03:00,10,720.5,724.75,720.5,724.75,77
20100901|2010-08-10 04:00,10,724.5,725.25,724.5,725.25,62
20100901|2010-08-10 04:30,10,713.5,713.5,709,709,49
20100901|2010-08-10 05:00,10,713,713.75,712,712,156
20100901|2010-08-10 05:30,10,712,713,708,709.5,295
20100901|2010-08-10 06:00,10,709.5,725.5,709.5,718,146
20100901|2010-08-10 06:30,10,718.75,718.75,709.75,714.5,99
20100901|2010-08-10 07:00,10,714.25,721.25,714.25,719.75,23
20100901|2010-08-10 09:30,10,712.5,730.75,710.75,719.25,2420
20100901|2010-08-10 10:00,10,719.5,727,719.25,721.75,779
20100901|2010-08-10 10:30,10,722,724,720,722.75,265
20100901|2010-08-10 11:00,10,722.5,722.75,717.5,717.5,429
20100901|2010-08-10 11:30,10,717.5,717.5,706,706,897
20100901|2010-08-10 12:00,10,706.75,711.25,705.75,710.25,389
20100901|2010-08-10 12:30,10,709.75,717,707.5,713.75,396
20100901|2010-08-10 13:00,10,713,714.5,707.25,711.75,842
20100901|2010-08-10 18:00,11,712,721.5,711.75,721.25,236
20100901|2010-08-10 18:30,11,721.5,724.75,720.75,721.75,127
20100901|2010-08-10 19:00,11,721.5,722.75,721.5,721.5,51
20100901|2010-08-10 19:30,11,722,722,722,722,2
20100901|2010-08-10 20:00,11,722,722,722,722,5
20100901|2010-08-10 20:30,11,722.5,725,722.5,724,47
20100901|2010-08-10 21:00,11,723.5,725.75,723.5,725.75,41
20100901|2010-08-10 21:30,11,725.75,726,724.5,724.5,20
20100901|2010-08-10 22:00,11,724.5,724.5,723,723,14
20100901|2010-08-10 22:30,11,724.25,724.25,722.5,722.5,14
20100901|2010-08-10 23:00,11,723.25,724,723.25,724,2
20100901|2010-08-10 23:30,11,724,725,724,725,16
20100901|2010-08-11 00:30,11,725.5,725.5,725.5,725.5,1
20100901|2010-08-11 01:30,11,723.25,723.25,721.5,721.5,47
20100901|2010-08-11 02:00,11,721.5,721.5,719.25,720.5,25
20100901|2010-08-11 02:30,11,719.75,719.75,719.75,719.75,3
20100901|2010-08-11 03:00,11,719.75,719.75,715.5,716.75,42
20100901|2010-08-11 03:30,11,715.75,718,715.75,718,35
20100901|2010-08-11 04:00,11,717.75,717.75,713.25,713.5,24
20100901|2010-08-11 04:30,11,712,712.25,708.25,708.5,69
20100901|2010-08-11 05:00,11,709,710.25,708.25,708.25,18
20100901|2010-08-11 05:30,11,708.25,713,707.5,713,40
20100901|2010-08-11 06:00,11,713.75,717,713.25,717,14
20100901|2010-08-11 06:30,11,716,716,715,715,6
20100901|2010-08-11 07:00,11,714.75,717.75,714.75,717.5,9
20100901|2010-08-11 09:30,11,710.25,710.75,700,701.5,2201
20100901|2010-08-11 10:00,11,702,713.25,701.5,712.5,1010
20100901|2010-08-11 10:30,11,712.5,713.5,708,712.75,441
20100901|2010-08-11 11:00,11,713.25,720.5,713.25,720.25,830
20100901|2010-08-11 11:30,11,719.75,720.5,715.25,717.5,438
20100901|2010-08-11 12:00,11,717.25,719.75,716,718.5,356
20100901|2010-08-11 12:30,11,718.25,723.75,714,719,791
20100901|2010-08-11 13:00,11,719,720.25,707,708.5,655
20100901|2010-08-11 18:00,12,708.25,715.75,705,711.25,333
20100901|2010-08-11 18:30,12,710.25,712,706.25,707.75,31
20100901|2010-08-11 19:00,12,708,711,708,710.75,3
20100901|2010-08-11 19:30,12,712,712.75,711.75,711.75,12
20100901|2010-08-11 20:00,12,714,717,714,716.25,55
20100901|2010-08-11 20:30,12,715,715,715,715,3
20100901|2010-08-11 21:30,12,714.5,714.5,714.5,714.5,10
20100901|2010-08-11 22:00,12,714.5,714.5,713.75,714.5,20
20100901|2010-08-11 22:30,12,714.5,714.5,713.5,713.5,8
20100901|2010-08-11 23:00,12,713.5,714,713,713.5,37
20100901|2010-08-11 23:30,12,714.5,715.5,714.5,714.75,23
20100901|2010-08-12 00:00,12,714.75,715.5,714.25,714.25,22
20100901|2010-08-12 00:30,12,713.5,714,713,713.5,21
20100901|2010-08-12 01:00,12,713.75,713.75,713.75,713.75,1
20100901|2010-08-12 02:00,12,716.75,719,716.75,718.5,107
20100901|2010-08-12 02:30,12,720,721.75,720,721.75,36
20100901|2010-08-12 03:00,12,721.75,725.5,721.75,725.5,101
20100901|2010-08-12 03:30,12,721.5,721.5,721.5,721.5,2
20100901|2010-08-12 04:00,12,721.5,721.5,721,721.5,21
20100901|2010-08-12 04:30,12,722,722,721.5,721.5,4
20100901|2010-08-12 05:00,12,721,725.75,721,725.75,30
20100901|2010-08-12 05:30,12,725.25,725.25,720.5,723,66
20100901|2010-08-12 06:00,12,723.75,723.75,720.75,720.75,32
20100901|2010-08-12 06:30,12,720.75,722.75,720,722.75,12
20100901|2010-08-12 07:00,12,724,727,724,727,62
20100901|2010-08-12 09:30,12,727.5,739,714.25,738,2828
20100901|2010-08-12 10:00,12,738,739.75,735,735.5,519
20100901|2010-08-12 10:30,12,735.75,741,735.75,740.75,585
20100901|2010-08-12 11:00,12,740.75,741.5,737.5,737.75,283
20100901|2010-08-12 11:30,12,737.75,748.5,737.75,746.25,709
20100901|2010-08-12 12:00,12,746.25,750,745,749,674
20100901|2010-08-12 12:30,12,748.75,749.75,730.25,732.5,995
20100901|2010-08-12 13:00,12,732.25,738.5,727,727,559
20100901|2010-08-12 18:00,13,725,728.5,724.75,728,66
20100901|2010-08-12 18:30,13,727.5,731.5,727.5,731.5,7
20100901|2010-08-12 19:00,13,728,728,728,728,2
20100901|2010-08-12 19:30,13,729.75,730,729.75,730,4
20100901|2010-08-12 20:30,13,733,737.5,733,737.5,47
20100901|2010-08-12 21:30,13,735.75,735.75,735.75,735.75,1
20100901|2010-08-12 22:00,13,734,734,731.25,731.25,6
20100901|2010-08-12 22:30,13,732.5,732.5,732,732,2
20100901|2010-08-12 23:00,13,734.25,734.25,733.5,733.5,2
20100901|2010-08-13 00:30,13,735,735,735,735,1
20100901|2010-08-13 01:00,13,736.25,736.25,736.25,736.25,1
20100901|2010-08-13 01:30,13,737,737,737,737,1
20100901|2010-08-13 02:30,13,736,736,734,734,5
20100901|2010-08-13 03:00,13,736.25,736.25,736.25,736.25,3
20100901|2010-08-13 03:30,13,736.75,738.5,736.25,738.5,12
20100901|2010-08-13 04:00,13,737.5,737.5,737,737.25,4
20100901|2010-08-13 05:00,13,739,739.5,739,739,9
20100901|2010-08-13 05:30,13,739.5,739.5,739.5,739.5,7
20100901|2010-08-13 06:00,13,738.5,739.25,737.25,739.25,12
20100901|2010-08-13 06:30,13,738,738.5,737,737,3
20100901|2010-08-13 07:00,13,738.25,740,738.25,740,28
20100901|2010-08-13 09:30,13,739,740.75,728.5,734,1299
20100901|2010-08-13 10:00,13,733.5,737,733,734.5,410
20100901|2010-08-13 10:30,13,735.25,736.5,725,731.5,831
20100901|2010-08-13 11:00,13,731,731.25,726.75,729.25,231
20100901|2010-08-13 11:30,13,729.5,729.75,727.25,727.25,104
20100901|2010-08-13 12:00,13,727.75,730.5,727.25,729.5,244
20100901|2010-08-13 12:30,13,730.75,731.5,727.5,727.5,217
20100901|2010-08-13 13:00,13,727,728,721,721,349
20100901|2010-08-15 18:00,16,722,723.5,714.75,714.75,82
20100901|2010-08-15 18:30,16,715.75,718.25,715.75,718.25,11
20100901|2010-08-15 21:00,16,717.25,717.25,717.25,717.25,1
20100901|2010-08-15 22:00,16,720.75,721,719,721,7
20100901|2010-08-15 23:00,16,723,724,723,724,6
20100901|2010-08-15 23:30,16,721.25,721.25,721.25,721.25,1
20100901|2010-08-16 01:30,16,724.25,726.75,724.25,726.75,7
20100901|2010-08-16 02:00,16,725.75,725.75,725.75,725.75,1
20100901|2010-08-16 02:30,16,726.25,726.25,725.25,725.25,2
20100901|2010-08-16 04:00,16,720.75,720.75,720.75,720.75,1
20100901|2010-08-16 04:30,16,720.75,721.5,720.75,721.5,2
20100901|2010-08-16 05:00,16,722,722,722,722,2
20100901|2010-08-16 05:30,16,725,725.5,722,722,7
20100901|2010-08-16 06:30,16,723.5,723.75,723.5,723.5,3
20100901|2010-08-16 07:00,16,723.5,723.5,723.5,723.5,5
20100901|2010-08-16 09:30,16,723.75,725,713.75,714.75,919
20100901|2010-08-16 10:00,16,714.5,718.5,713,714.25,390
20100901|2010-08-16 10:30,16,713.5,717.5,713.5,717,243
20100901|2010-08-16 11:00,16,716.75,717.5,714.25,714.5,111
20100901|2010-08-16 11:30,16,714,715.5,705,705,385
20100901|2010-08-16 12:00,16,704,704.5,690,692.25,1333
20100901|2010-08-16 12:30,16,692,692,680.5,690.25,1096
20100901|2010-08-16 13:00,16,690.25,692.75,687.25,689,363
20100901|2010-08-16 18:00,17,688,695.75,688,694,232
20100901|2010-08-16 18:30,17,695.5,695.5,692.25,692.25,79
20100901|2010-08-16 19:00,17,693.5,693.5,693.5,693.5,2
20100901|2010-08-16 19:30,17,691.5,691.5,691.5,691.5,1
20100901|2010-08-16 21:00,17,694,695,694,695,13
20100901|2010-08-16 22:00,17,695.5,695.5,695.5,695.5,1
20100901|2010-08-16 22:30,17,694.75,694.75,694.25,694.25,5
20100901|2010-08-16 23:30,17,698,698,698,698,1
20100901|2010-08-17 01:30,17,698.25,698.25,698.25,698.25,3
20100901|2010-08-17 02:00,17,698.25,699,697.75,698.75,38
20100901|2010-08-17 03:00,17,698.5,698.5,698.5,698.5,2
20100901|2010-08-17 03:30,17,699.25,699.25,698.75,698.75,4
20100901|2010-08-17 04:00,17,699.25,703,699.25,703,59
20100901|2010-08-17 04:30,17,702.25,702.25,702.25,702.25,1
20100901|2010-08-17 05:30,17,701,701,701,701,2
20100901|2010-08-17 06:00,17,700.25,700.25,700.25,700.25,1
20100901|2010-08-17 09:30,17,701,701.75,689,698.5,797
20100901|2010-08-17 10:00,17,698,699,695.75,698.5,88
20100901|2010-08-17 10:30,17,697.5,698,693.5,695.5,229
20100901|2010-08-17 11:00,17,694.5,694.5,680,686.5,649
20100901|2010-08-17 11:30,17,686.5,687,681,682,261
20100901|2010-08-17 12:00,17,681.5,684.25,678,681.75,351
20100901|2010-08-17 12:30,17,681.5,687.75,680.25,687.25,217
20100901|2010-08-17 13:00,17,686,686,677.25,679.25,363
20100901|2010-08-17 18:00,18,677.25,680,677.25,678.5,25
20100901|2010-08-17 18:30,18,680.25,681,680.25,681,4
20100901|2010-08-17 20:30,18,680,681,679.5,681,41
20100901|2010-08-17 21:00,18,678.25,678.5,678.25,678.5,5
20100901|2010-08-18 02:00,18,678,678,678,678,1
20100901|2010-08-18 04:00,18,684,688,684,686,39
20100901|2010-08-18 04:30,18,686,686,686,686,2
20100901|2010-08-18 05:30,18,683,683,682,682,7
20100901|2010-08-18 06:00,18,682,682,682,682,3
20100901|2010-08-18 06:30,18,677,677,677,677,65
20100901|2010-08-18 09:30,18,676.75,681.5,672.5,678.25,441
20100901|2010-08-18 10:00,18,678,690,678,685,311
20100901|2010-08-18 10:30,18,684.75,691.25,684.75,688.5,326
20100901|2010-08-18 11:00,18,689,689.5,686.5,688,98
20100901|2010-08-18 11:30,18,688.75,692,687.5,689.5,65
20100901|2010-08-18 12:00,18,688.75,689.75,683.25,685,106
20100901|2010-08-18 12:30,18,685.25,688.25,682.75,688,173
20100901|2010-08-18 13:00,18,687.75,689.25,683.75,683.75,362
20100901|2010-08-18 18:00,19,684.5,690.75,684.5,688.5,24
20100901|2010-08-18 19:30,19,690,690,690,690,6
20100901|2010-08-18 20:00,19,695.25,695.25,695.25,695.25,1
20100901|2010-08-18 20:30,19,695.75,695.75,692.25,692.25,2
20100901|2010-08-18 21:30,19,692,692,690.5,690.75,3
20100901|2010-08-18 22:30,19,692.5,692.5,692.5,692.5,1
20100901|2010-08-18 23:00,19,695.25,695.25,695.25,695.25,6
20100901|2010-08-18 23:30,19,697.5,698.5,697.5,698.5,3
20100901|2010-08-19 03:00,19,694.5,694.5,694.5,694.5,1
20100901|2010-08-19 04:00,19,697.75,700.25,697.75,700,50
20100901|2010-08-19 04:30,19,700,700,700,700,15
20100901|2010-08-19 05:30,19,699.5,699.5,699.5,699.5,1
20100901|2010-08-19 06:00,19,701.25,701.25,700.5,700.5,2
20100901|2010-08-19 06:30,19,703,703,701,701,5
20100901|2010-08-19 07:00,19,703,704.5,701.75,702.5,22
20100901|2010-08-19 09:30,19,707.5,724.25,707.5,716.5,655
20100901|2010-08-19 10:00,19,717.25,717.75,712.75,713.5,108
20100901|2010-08-19 10:30,19,713.5,715,707,709,195
20100901|2010-08-19 11:00,19,712,712.5,707.5,707.75,106
20100901|2010-08-19 11:30,19,707,712.25,706.25,710.25,236
20100901|2010-08-19 12:00,19,709,709.5,704,704,70
20100901|2010-08-19 12:30,19,704,704,700,702.75,197
20100901|2010-08-19 13:00,19,701.75,712,698.5,708,177
20100901|2010-08-19 18:00,20,706.5,712.75,706.5,712,37
20100901|2010-08-19 18:30,20,715,716,715,715.75,8
20100901|2010-08-19 19:00,20,717.5,720,717.5,720,8
20100901|2010-08-19 20:00,20,718.5,718.5,717.75,717.75,5
20100901|2010-08-19 21:30,20,717.5,717.5,711,711,15
20100901|2010-08-19 22:30,20,713,713,713,713,3
20100901|2010-08-20 02:30,20,708,708,708,708,2
20100901|2010-08-20 03:30,20,708,708,705.25,705.25,11
20100901|2010-08-20 04:00,20,705.25,705.25,701.75,701.75,27
20100901|2010-08-20 04:30,20,701,701,700.75,700.75,2
20100901|2010-08-20 05:30,20,701.25,701.25,701.25,701.25,1
20100901|2010-08-20 06:00,20,700,700,700,700,1
20100901|2010-08-20 06:30,20,704.75,706.5,704.75,705,3
20100901|2010-08-20 09:30,20,700,711.5,697.5,704,229
20100901|2010-08-20 10:00,20,703,704.25,700.5,701.5,204
20100901|2010-08-20 10:30,20,701.75,704,701.25,701.25,37
20100901|2010-08-20 11:00,20,702.75,707,702.25,706.75,232
20100901|2010-08-20 11:30,20,706,709.5,705,709.5,67
20100901|2010-08-20 12:00,20,708.75,708.75,707.5,707.75,31
20100901|2010-08-20 12:30,20,707.75,708.5,703.75,704,34
20100901|2010-08-20 13:00,20,703,707,703,704.75,88
20100901|2010-08-22 18:00,23,705,706.25,705,706.25,5
20100901|2010-08-22 18:30,23,705.25,706,705.25,706,2
20100901|2010-08-22 19:00,23,707,707,706.5,707,4
20100901|2010-08-22 19:30,23,707,707,706.75,706.75,3
20100901|2010-08-22 20:00,23,708.75,711.25,708.75,711.25,7
20100901|2010-08-22 20:30,23,713,715.25,713,715.25,7
20100901|2010-08-22 21:00,23,713.5,713.5,713.5,713.5,1
20100901|2010-08-22 21:30,23,712,712,712,712,1
20100901|2010-08-23 03:00,23,709.75,709.75,709.75,709.75,1
20100901|2010-08-23 04:30,23,714.5,714.5,713.75,714,4
20100901|2010-08-23 05:00,23,714.5,714.5,713.75,714.5,7
20100901|2010-08-23 07:00,23,717,718.5,717,718.5,5
20100901|2010-08-23 09:30,23,717,721,708,717,545
20100901|2010-08-23 10:00,23,716,719,715.75,718.25,176
20100901|2010-08-23 10:30,23,718,718,715.25,716,201
20100901|2010-08-23 11:00,23,715.5,718,715,718,110
20100901|2010-08-23 11:30,23,718,718.25,716,716.25,49
20100901|2010-08-23 12:00,23,716,717.5,715.25,716.5,89
20100901|2010-08-23 12:30,23,716.5,718,715.75,716.5,96
20100901|2010-08-23 13:00,23,716,718,714.75,717.5,98
20100901|2010-08-23 18:00,24,715,717,713.5,713.5,33
20100901|2010-08-23 19:00,24,712,712.25,705,705,34
20100901|2010-08-24 01:00,24,707.5,707.5,707.5,707.5,2
20100901|2010-08-24 09:30,24,707,707.5,700,705.25,397
20100901|2010-08-24 10:00,24,705.5,708.5,703.75,707.75,426
20100901|2010-08-24 10:30,24,708.75,710.25,705,705,213
20100901|2010-08-24 11:00,24,706,706,698,701.75,116
20100901|2010-08-24 11:30,24,700,700.75,697,699.5,64
20100901|2010-08-24 12:00,24,699.25,705.5,699.25,705.5,67
20100901|2010-08-24 12:30,24,706,706,701,702,122
20100901|2010-08-24 13:00,24,702,703.75,699.75,700.5,273
20100901|2010-08-24 18:00,25,700.75,700.75,696,696.25,15
20100901|2010-08-24 18:30,25,700,700.75,700,700.75,3
20100901|2010-08-24 19:00,25,701,701,701,701,1
20100901|2010-08-24 19:30,25,700.75,700.75,700.75,700.75,2
20100901|2010-08-24 20:30,25,702,702,702,702,1
20100901|2010-08-25 01:00,25,700.75,700.75,700.75,700.75,1
20100901|2010-08-25 04:00,25,709.25,709.25,709.25,709.25,1
20100901|2010-08-25 04:30,25,708.25,708.5,708.25,708.5,3
20100901|2010-08-25 05:00,25,708,708.25,707.25,707.5,10
20100901|2010-08-25 05:30,25,707.25,707.25,706.5,706.5,2
20100901|2010-08-25 06:30,25,707,708,707,708,6
20100901|2010-08-25 09:30,25,707,707,689.25,693.75,270
20100901|2010-08-25 10:00,25,693.25,694,684,684.5,213
20100901|2010-08-25 10:30,25,684,684,676.25,681.75,110
20100901|2010-08-25 11:00,25,681,683.75,680.75,682.25,120
20100901|2010-08-25 11:30,25,682.5,689,682.25,687.25,30
20100901|2010-08-25 12:00,25,689,691,683.25,685.75,36
20100901|2010-08-25 12:30,25,685,685.75,681.75,683,65
20100901|2010-08-25 13:00,25,683,685.75,676.25,676.25,107
20100901|2010-08-25 18:00,26,677.25,682.5,677.25,682.5,12
20100901|2010-08-25 18:30,26,682.25,682.25,682.25,682.25,3
20100901|2010-08-25 19:00,26,682,682,682,682,2
20100901|2010-08-25 21:00,26,682,682,682,682,5
20100901|2010-08-26 00:00,26,683.75,683.75,683.75,683.75,5
20100901|2010-08-26 01:30,26,684.5,686,684.5,686,10
20100901|2010-08-26 02:00,26,687.25,687.25,687,687.25,12
20100901|2010-08-26 03:00,26,690,690,690,690,1
20100901|2010-08-26 03:30,26,690,690.25,690,690.25,3
20100901|2010-08-26 05:30,26,689,689,689,689,1
20100901|2010-08-26 06:00,26,690.25,690.25,690.25,690.25,7
20100901|2010-08-26 06:30,26,687.5,687.5,686,686,2
20100901|2010-08-26 09:30,26,691.25,698,687.25,693,230
20100901|2010-08-26 10:00,26,695.25,695.5,693,694.25,35
20100901|2010-08-26 10:30,26,694.5,695.5,694.25,695.25,77
20100901|2010-08-26 11:00,26,695,697.75,695,696,44
20100901|2010-08-26 11:30,26,695.5,697.25,694.5,696.25,46
20100901|2010-08-26 12:00,26,696,696,692.25,693.25,110
20100901|2010-08-26 12:30,26,692.25,695.75,689.5,692.75,191
20100901|2010-08-26 13:00,26,690.25,693,689,691,96
20100901|2010-08-26 18:00,27,691,691,691,691,2
20100901|2010-08-26 18:30,27,695,697.75,695,697.75,3
20100901|2010-08-26 20:00,27,696,696.75,696,696.75,2
20100901|2010-08-26 21:00,27,695,695,695,695,1
20100901|2010-08-27 01:30,27,700,700,700,700,2
20100901|2010-08-27 03:00,27,700.75,701,700.75,700.75,21
20100901|2010-08-27 04:00,27,697,697,697,697,1
20100901|2010-08-27 05:00,27,695,695.25,695,695.25,20
20100901|2010-08-27 05:30,27,694.5,696.25,694.25,696.25,15
20100901|2010-08-27 07:00,27,698,698,695,695,3
20100901|2010-08-27 09:30,27,698,698.5,690.75,697.75,358
20100901|2010-08-27 10:00,27,697.5,707.75,697,704.25,47
20100901|2010-08-27 10:30,27,703.5,703.5,700,700.25,74
20100901|2010-08-27 11:00,27,700.25,701.25,697.5,698,52
20100901|2010-08-27 11:30,27,698.25,698.5,698.25,698.5,3
20100901|2010-08-27 12:00,27,699,700.75,698.5,699.25,114
20100901|2010-08-27 12:30,27,699.5,701,698.25,699.25,136
20100901|2010-08-27 13:00,27,698.75,701,697.25,699,124
20100901|2010-08-29 18:00,30,701.25,710,701.25,709.75,21
20100901|2010-08-29 19:00,30,712,712,712,712,1
20100901|2010-08-29 19:30,30,714,715,714,715,6
20100901|2010-08-29 20:30,30,717,717,717,717,1
20100901|2010-08-30 05:30,30,713.75,713.75,713.75,713.75,2
20100901|2010-08-30 07:00,30,716.25,716.25,716.25,716.25,1
20100901|2010-08-30 09:30,30,718.75,730,716.75,726.5,226
20100901|2010-08-30 10:00,30,724.75,725.75,724.5,725.25,26
20100901|2010-08-30 10:30,30,724.75,725,721,721,143
20100901|2010-08-30 11:00,30,722.75,722.75,718,719.25,199
20100901|2010-08-30 11:30,30,720.25,721.25,718.75,719.75,38
20100901|2010-08-30 12:00,30,718,719.75,718,719.25,66
20100901|2010-08-30 12:30,30,719.5,721.25,714.75,714.75,168
20100901|2010-08-30 13:00,30,715.25,715.25,709,709.5,95
20100901|2010-08-30 18:00,31,705,705,705,705,2
20100901|2010-08-30 18:30,31,705,705,705,705,1
20100901|2010-08-31 05:30,31,708.25,708.25,708.25,708.25,7
20100901|2010-08-31 09:30,31,705,712.25,705,710.25,125
20100901|2010-08-31 10:00,31,711.25,713,711.25,713,118
20100901|2010-08-31 10:30,31,708,712,707.25,712,57
20100901|2010-08-31 11:00,31,712.5,713,710.25,710.75,40
20100901|2010-08-31 11:30,31,708.25,708.25,706,706,66
20100901|2010-08-31 12:00,31,705.75,706.5,702.75,702.75,60
20100901|2010-08-31 12:30,31,703,704.5,700.5,702,48
20100901|2010-08-31 13:00,31,697.75,697.75,689,689.25,8
20100901|2010-08-31 18:00,1,693,694,693,694,4
20100901|2010-08-31 18:30,1,694.25,694.25,694.25,694.25,1
20100901|2010-08-31 20:00,1,696,696,696,696,1
20100901|2010-09-01 09:30,1,710.25,710.5,706,706.5,109
20100901|2010-09-01 10:00,1,703,703,703,703,4
20100901|2010-09-01 10:30,1,706.75,706.75,706,706,7
20100901|2010-09-01 11:30,1,696,696,696,696,1
20100901|2010-09-01 12:30,1,710,710,709.5,709.5,2
20100901|2010-09-01 13:00,1,709.5,709.5,709.5,709.5,1
20100901|2010-09-02 09:30,2,725,725,721,723,11
20100901|2010-09-02 10:00,2,722,722.25,720,720,64
20100901|2010-09-02 10:30,2,721.5,721.5,721.5,721.5,1
20100901|2010-09-02 11:00,2,720.75,720.75,720.75,720.75,1
20100901|2010-09-02 11:30,2,721,721,721,721,1
20100901|2010-09-02 12:30,2,717,717,717,717,19
20100901|2010-09-03 09:30,3,729.25,734,729.25,733.25,4
20100901|2010-09-03 10:00,3,733,733,733,733,14
20100901|2010-09-03 11:00,3,737.5,737.5,737.5,737.5,1
20100901|2010-09-07 00:00,7,745.75,745.75,745.75,745.75,1
20100901|2010-09-07 01:30,7,745.75,745.75,745.75,745.75,4
20100901|2010-09-07 10:00,7,734.5,736.25,733.75,736.25,4
20100901|2010-09-07 10:30,7,735.5,735.5,735.5,735.5,1
20100901|2010-09-07 11:00,7,737,737,737,737,1
20100901|2010-09-07 11:30,7,738.75,738.75,738.75,738.75,2
20100901|2010-09-07 12:30,7,741,741,741,741,1
20100901|2010-09-07 13:00,7,740.75,740.75,740.5,740.75,20
20100901|2010-09-08 09:30,8,740,740,729.75,730.5,48
20100901|2010-09-08 10:00,8,730,733.75,730,733.75,14
20100901|2010-09-08 10:30,8,734.25,734.25,734.25,734.25,1
20100901|2010-09-08 11:30,8,735,735,733,733,4
20100901|2010-09-08 12:00,8,731,731,727,727,7
20100901|2010-09-08 12:30,8,726.5,726.5,722.75,722.75,8
20100901|2010-09-08 13:00,8,722.5,722.5,722.5,722.5,1
20100901|2010-09-09 01:30,9,724.25,724.25,724.25,724.25,1
20100901|2010-09-09 10:00,9,736.5,736.5,736.5,736.5,2
20100901|2010-09-09 10:30,9,737,738.25,737,738.25,4
20100901|2010-09-09 11:00,9,739.5,740,739.25,740,26
20100901|2010-09-09 12:00,9,741,741,741,741,1
20100901|2010-09-09 12:30,9,746,746.25,746,746,6
20100901|2010-09-10 07:00,10,746.5,746.5,746.5,746.5,3
20100901|2010-09-10 09:30,10,736,745,734.25,742,13
20100901|2010-09-10 10:00,10,739,739.25,739,739,3
20100901|2010-09-10 10:30,10,740.25,740.25,740.25,740.25,1
20100901|2010-09-10 11:00,10,740,744,740,744,2
20100901|2010-09-10 11:30,10,745.25,750.75,745,750.75,4
20100901|2010-09-10 12:00,10,750.75,753,750.75,751.75,3
20100901|2010-09-10 12:30,10,750.75,750.75,749.25,750,21
20100901|2010-09-10 13:00,10,749.25,749.25,746.75,749,16
20100901|2010-09-13 09:30,13,759,765,759,765,6
20100901|2010-09-13 10:00,13,765.5,765.5,763.25,763.25,11
20100901|2010-09-13 10:30,13,762,762,762,762,1
20100901|2010-09-13 11:00,13,758.75,760.5,758.75,760.5,3
20100901|2010-09-13 11:30,13,758.5,758.5,754.5,754.5,10
20100901|2010-09-13 12:30,13,759.75,762.75,758.5,762,5
20100901|2010-09-13 13:00,13,759,759,759,759,2
20100901|2010-09-14 09:30,14,756.25,756.75,751,756.75,4
20100901|2010-09-14 10:30,14,758.75,758.75,758.75,758.75,1
20100901|2010-09-14 11:30,14,761.25,761.5,761.25,761.5,2
20101201|2010-02-02 02:00,2,539.5,541,539.5,541,27
20101201|2010-02-02 03:00,2,541.25,541.25,541.25,541.25,6
20101201|2010-02-02 04:00,2,544.25,546.5,544.25,546.5,30
20101201|2010-02-02 04:30,2,546.25,548,546,548,60
20101201|2010-02-02 07:00,2,547.5,547.5,547.5,547.5,9
20101201|2010-02-02 09:30,2,546,547.25,545.75,547,38
20101201|2010-02-02 10:00,2,546.75,548.75,545.75,548.25,12
20101201|2010-02-02 10:30,2,548.5,552,548.5,552,128
20101201|2010-02-02 11:00,2,552,552.5,551.25,552.5,145
20101201|2010-02-02 11:30,2,553,553,550,550,26
20101201|2010-02-02 12:00,2,550.25,550.25,549.25,549.25,21
20101201|2010-02-02 12:30,2,552.5,554.75,552.5,554.25,12
20101201|2010-02-02 13:00,2,554,554.25,551,551,37
20101201|2010-02-02 18:00,3,553,553.25,553,553.25,10
20101201|2010-02-02 20:30,3,552,552,552,552,10
20101201|2010-02-03 01:30,3,553,553,552.5,552.5,26
20101201|2010-02-03 03:00,3,555.5,555.5,555.5,555.5,3
20101201|2010-02-03 09:30,3,546.25,546.25,541.75,543,242
20101201|2010-02-03 10:00,3,542.5,543.5,542,543.5,8
20101201|2010-02-03 10:30,3,541.5,541.5,539.5,539.75,14
20101201|2010-02-03 11:00,3,539.5,539.5,538.75,539,31
20101201|2010-02-03 11:30,3,539,539.75,538.75,539.25,44
20101201|2010-02-03 12:00,3,539.5,540,538.75,538.75,17
20101201|2010-02-03 12:30,3,540,540,537,537,5
20101201|2010-02-03 13:00,3,536.5,537.25,535,535.5,173
20101201|2010-02-04 02:00,4,539.5,539.5,539.5,539.5,3
20101201|2010-02-04 04:30,4,540.25,540.25,540.25,540.25,5
20101201|2010-02-04 05:00,4,540.25,540.25,540.25,540.25,5
20101201|2010-02-04 05:30,4,540,540,540,540,9
20101201|2010-02-04 06:00,4,540,540,540,540,3
20101201|2010-02-04 09:30,4,536.5,538.25,533.25,538.25,112
20101201|2010-02-04 10:00,4,537.5,541,537,538.5,228
20101201|2010-02-04 10:30,4,538.5,540.5,538.25,540.5,350
20101201|2010-02-04 11:00,4,540.5,544.5,540.5,541.5,394
20101201|2010-02-04 11:30,4,541,541.5,540,540.25,9
20101201|2010-02-04 12:00,4,540.25,540.5,539.75,540,21
20101201|2010-02-04 12:30,4,539.25,540.75,538.25,539.75,185
20101201|2010-02-04 13:00,4,540.25,541.5,540.25,541.5,25
20101201|2010-02-05 01:30,5,539,539,539,539,1
20101201|2010-02-05 04:00,5,538.5,538.5,538.5,538.5,23
20101201|2010-02-05 05:00,5,538.75,538.75,538.75,538.75,1
20101201|2010-02-05 05:30,5,539,539,539,539,4
20101201|2010-02-05 07:00,5,537.75,537.75,537.75,537.75,2
20101201|2010-02-05 09:30,5,537,540.25,537,540.25,149
20101201|2010-02-05 10:00,5,538.25,538.25,538.25,538.25,1
20101201|2010-02-05 10:30,5,535.75,537.25,535.25,537.25,70
20101201|2010-02-05 11:00,5,537.5,538.5,537.25,537.25,52
20101201|2010-02-05 12:00,5,535.75,535.75,535.5,535.5,14
20101201|2010-02-05 12:30,5,534,534.25,533.5,534,13
20101201|2010-02-05 13:00,5,534.75,539.25,534.75,538,108
20101201|2010-02-07 18:00,8,542,543,541.25,543,28
20101201|2010-02-07 19:30,8,544.25,544.25,544.25,544.25,4
20101201|2010-02-07 20:00,8,544,544,544,544,2
20101201|2010-02-08 01:30,8,543.75,543.75,543.75,543.75,2
20101201|2010-02-08 02:30,8,543.75,543.75,543,543,3
20101201|2010-02-08 04:00,8,542.25,542.25,541,541.5,26
20101201|2010-02-08 04:30,8,540.75,540.75,540,540,17
20101201|2010-02-08 05:00,8,540.75,540.75,540.5,540.5,6
20101201|2010-02-08 06:30,8,540.75,540.75,540.75,540.75,1
20101201|2010-02-08 07:00,8,540.75,541,540.5,540.5,29
20101201|2010-02-08 09:30,8,541.25,548,541.25,547,810
20101201|2010-02-08 10:00,8,548,548,546,547.5,136
20101201|2010-02-08 10:30,8,548.25,548.75,548.25,548.25,25
20101201|2010-02-08 11:00,8,547.75,548.25,547.25,547.25,28
20101201|2010-02-08 12:00,8,544,546.75,544,546.75,11
20101201|2010-02-08 12:30,8,547,547.25,547,547.25,9
20101201|2010-02-08 13:00,8,546.5,548.75,546.5,548.75,37
20101201|2010-02-09 09:30,9,549.5,549.75,541.75,546,24
20101201|2010-02-09 10:00,9,544.25,544.25,540.75,540.75,8
20101201|2010-02-09 11:30,9,542.5,543,541.25,541.5,27
20101201|2010-02-09 12:30,9,544.75,545,543.25,544.5,80
20101201|2010-02-09 13:00,9,544.5,545,542,543,1363
20101201|2010-02-09 18:30,10,544,544.25,544,544.25,5
20101201|2010-02-09 19:30,10,544.75,544.75,544.75,544.75,2
20101201|2010-02-10 05:00,10,545.5,545.75,545.5,545.75,24
20101201|2010-02-10 07:00,10,545,545,545,545,2
20101201|2010-02-10 09:30,10,541.75,547,541.5,544.25,496
20101201|2010-02-10 10:00,10,545.5,546.25,545,545.75,116
20101201|2010-02-10 10:30,10,546,550,545.5,550,215
20101201|2010-02-10 11:00,10,548.75,551.5,548,551.5,37
20101201|2010-02-10 11:30,10,552.75,570,552.75,556.75,55
20101201|2010-02-10 12:00,10,555.5,556,554.5,554.5,4
20101201|2010-02-10 12:30,10,554,555,554,555,2
20101201|2010-02-10 13:00,10,556.5,557,554,557,6
20101201|2010-02-11 04:30,11,554.25,554.25,554,554.25,10
20101201|2010-02-11 05:00,11,554.25,554.25,554.25,554.25,2
20101201|2010-02-11 09:30,11,552.75,553.5,549,551.25,34
20101201|2010-02-11 10:00,11,551.5,551.5,549,550.5,44
20101201|2010-02-11 10:30,11,551.5,554,550.5,553,281
20101201|2010-02-11 11:00,11,552.75,553.75,551.25,551.25,20
20101201|2010-02-11 11:30,11,551,552.5,550.75,552.5,21
20101201|2010-02-11 12:00,11,552.25,552.5,552.25,552.5,6
20101201|2010-02-11 12:30,11,553.5,555,552.5,555,54
20101201|2010-02-11 13:00,11,556,559.5,555.5,559.5,71
20101201|2010-02-12 05:00,12,544.5,544.5,544.25,544.25,9
20101201|2010-02-12 06:00,12,544.25,544.25,544.25,544.25,10
20101201|2010-02-12 09:30,12,544.5,544.5,542.75,543.5,7
20101201|2010-02-12 10:00,12,544,545.75,544,545,31
20101201|2010-02-12 10:30,12,545.25,546.75,545.25,545.25,18
20101201|2010-02-12 11:00,12,545.25,547.5,545,547.5,12
20101201|2010-02-12 11:30,12,547.25,548,546.25,546.25,98
20101201|2010-02-12 12:00,12,546.5,547,545.25,545.25,74
20101201|2010-02-12 12:30,12,546,546.25,545.5,545.5,84
20101201|2010-02-12 13:00,12,545,546.5,545,546.5,6
20101201|2010-02-15 18:00,16,550,550,549,549,5
20101201|2010-02-15 18:30,16,552.5,552.5,552.5,552.5,1
20101201|2010-02-16 04:00,16,555.25,555.25,555.25,555.25,1
20101201|2010-02-16 05:00,16,554.5,554.5,554.5,554.5,5
20101201|2010-02-16 06:00,16,553.5,554,553.5,554,7
20101201|2010-02-16 09:30,16,552.75,566,552.75,562.75,146
20101201|2010-02-16 10:00,16,562.75,564,562,562,371
20101201|2010-02-16 10:30,16,562,563.75,561.25,563,187
20101201|2010-02-16 11:00,16,563.25,565.5,563.25,565.5,8
20101201|2010-02-16 11:30,16,566,567,565.5,565.5,98
20101201|2010-02-16 12:00,16,564.25,564.25,562.5,563.25,195
20101201|2010-02-16 13:00,16,563.25,563.25,562.25,563,14
20101201|2010-02-17 04:30,17,559.5,559.5,559.5,559.5,6
20101201|2010-02-17 09:30,17,559.25,559.5,554.75,554.75,31
20101201|2010-02-17 10:00,17,556,557,555.5,555.5,8
20101201|2010-02-17 10:30,17,555.5,556.25,555.25,556.25,5
20101201|2010-02-17 11:00,17,556.25,557.5,556.25,557.5,3
20101201|2010-02-17 12:30,17,554,554,552.75,552.75,6
20101201|2010-02-17 13:00,17,552,552,551.75,551.75,8
20101201|2010-02-17 18:30,18,551.25,551.25,551.25,551.25,1
20101201|2010-02-17 20:30,18,549.5,549.5,549.5,549.5,5
20101201|2010-02-17 21:30,18,551,551,551,551,1
20101201|2010-02-17 22:30,18,553.25,553.25,553.25,553.25,3
20101201|2010-02-17 23:00,18,554,554,554,554,6
20101201|2010-02-18 00:30,18,554.25,554.75,554.25,554.75,11
20101201|2010-02-18 01:00,18,554.5,554.75,554.5,554.75,13
20101201|2010-02-18 09:30,18,552.25,555,550,551,46
20101201|2010-02-18 10:00,18,549,549,545.75,545.75,12
20101201|2010-02-18 10:30,18,545.75,546,544.75,544.75,24
20101201|2010-02-18 11:00,18,544.25,544.5,543,544.5,34
20101201|2010-02-18 12:00,18,544.75,544.75,544.75,544.75,2
20101201|2010-02-18 13:00,18,545,545,543.5,543.5,8
20101201|2010-02-18 18:00,19,540,540,539.5,539.5,2
20101201|2010-02-18 18:30,19,539,539,539,539,2
20101201|2010-02-18 21:30,19,537.75,537.75,537.5,537.5,3
20101201|2010-02-18 22:00,19,537.75,537.75,537.75,537.75,3
20101201|2010-02-19 03:30,19,538.75,538.75,538.75,538.75,2
20101201|2010-02-19 04:00,19,538.75,538.75,538.75,538.75,1
20101201|2010-02-19 04:30,19,538.75,538.75,538.75,538.75,2
20101201|2010-02-19 06:30,19,539.25,539.25,539.25,539.25,10
20101201|2010-02-19 09:30,19,543.5,546,542.25,546,10
20101201|2010-02-19 10:00,19,543.5,545.75,543.5,545.75,4
20101201|2010-02-19 11:00,19,546.5,546.5,546.5,546.5,1
20101201|2010-02-19 11:30,19,544.75,545.25,544.5,545.25,9
20101201|2010-02-19 12:00,19,549.5,549.5,549.5,549.5,1
20101201|2010-02-19 12:30,19,549.5,549.5,549.5,549.5,1
20101201|2010-02-19 13:00,19,549,550.5,549,550.5,4
20101201|2010-02-21 19:00,22,552.5,552.5,552.5,552.5,1
20101201|2010-02-21 20:30,22,552,552,552,552,1
20101201|2010-02-22 01:00,22,551.5,551.5,551.5,551.5,2
20101201|2010-02-22 01:30,22,551.5,551.5,551.5,551.5,1
20101201|2010-02-22 02:00,22,551.5,551.5,551.5,551.5,1
20101201|2010-02-22 09:30,22,548.5,549,545.25,548.5,7
20101201|2010-02-22 10:00,22,548.75,549.5,547.75,547.75,9
20101201|2010-02-22 10:30,22,548.25,548.25,548.25,548.25,1
20101201|2010-02-22 11:00,22,549.5,549.75,549.5,549.75,8
20101201|2010-02-22 11:30,22,551,557.5,551,557.5,13
20101201|2010-02-22 12:00,22,561,563.25,560,561.25,26
20101201|2010-02-22 12:30,22,561.5,561.75,558.75,558.75,7
20101201|2010-02-22 13:00,22,560.75,561,559.75,560.5,11
20101201|2010-02-22 18:30,23,558,558,558,558,1
20101201|2010-02-23 03:30,23,557.5,557.5,557.5,557.5,65
20101201|2010-02-23 04:00,23,556.5,556.5,556.5,556.5,2
20101201|2010-02-23 05:00,23,555.5,555.5,555.5,555.5,1
20101201|2010-02-23 05:30,23,554.5,554.5,554.5,554.5,6
20101201|2010-02-23 07:00,23,554,554,553.5,553.5,7
20101201|2010-02-23 09:30,23,552,554.5,552,553.75,48
20101201|2010-02-23 10:00,23,554.5,557.75,554.5,557.75,2
20101201|2010-02-23 11:00,23,553.5,553.5,553.5,553.5,1
20101201|2010-02-23 11:30,23,553.75,553.75,553,553,4
20101201|2010-02-23 12:00,23,556,556.25,555,555,5
20101201|2010-02-23 12:30,23,554.75,554.75,553.25,553.25,4
20101201|2010-02-23 13:00,23,552.25,552.25,549.75,549.75,22
20101201|2010-02-24 02:30,24,550,550,550,550,3
20101201|2010-02-24 04:30,24,548.75,548.75,548.75,548.75,1
20101201|2010-02-24 05:00,24,548.75,548.75,548.75,548.75,3
20101201|2010-02-24 06:30,24,548.75,548.75,548.75,548.75,2
20101201|2010-02-24 09:30,24,549.75,559,549,558.25,70
20101201|2010-02-24 10:00,24,553.75,553.75,552.25,552.25,2
20101201|2010-02-24 10:30,24,552.25,555,552.25,555,8
20101201|2010-02-24 11:00,24,555.25,555.25,555.25,555.25,64
20101201|2010-02-24 11:30,24,555.5,555.5,555.25,555.25,3
20101201|2010-02-24 12:00,24,554,554.5,553.75,554.25,37
20101201|2010-02-24 12:30,24,555,555.75,554,555,32
20101201|2010-02-24 13:00,24,554.25,556.5,554,555.75,101
20101201|2010-02-24 22:00,25,553.5,553.5,553.5,553.5,3
20101201|2010-02-25 09:30,25,547.75,547.75,545.75,547.5,7
20101201|2010-02-25 10:00,25,547.5,547.5,547.5,547.5,4
20101201|2010-02-25 10:30,25,546.5,548.5,546.5,547.5,25
20101201|2010-02-25 11:00,25,547.75,548.5,547.75,547.75,20
20101201|2010-02-25 11:30,25,548,548.5,547.75,548.25,16
20101201|2010-02-25 12:00,25,549,549.5,549,549.5,2
20101201|2010-02-25 12:30,25,548.25,548.25,547.5,547.75,22
20101201|2010-02-25 13:00,25,547.75,548.25,547,547.5,24
20101201|2010-02-26 04:00,26,548.5,548.5,548.5,548.5,2
20101201|2010-02-26 06:00,26,549,549,549,549,3
20101201|2010-02-26 06:30,26,548.5,548.75,548.5,548.75,7
20101201|2010-02-26 07:00,26,548.75,548.75,548.75,548.75,1
20101201|2010-02-26 09:30,26,553.75,555.25,549.25,553,109
20101201|2010-02-26 10:00,26,555.75,556.25,555.5,555.5,5
20101201|2010-02-26 10:30,26,558,563,558,561.75,67
20101201|2010-02-26 11:00,26,559,561,559,561,11
20101201|2010-02-26 11:30,26,560,560,560,560,8
20101201|2010-02-26 12:00,26,560,560.25,559.25,560.25,33
20101201|2010-02-26 12:30,26,560.75,561.5,560.75,561,16
20101201|2010-02-26 13:00,26,560,561.25,560,561.25,22
20101201|2010-02-28 18:00,1,560,563,560,563,11
20101201|2010-03-01 06:00,1,559,559,559,559,7
20101201|2010-03-01 06:30,1,558,558,558,558,1
20101201|2010-03-01 09:30,1,556.5,558,549.75,549.75,52
20101201|2010-03-01 10:00,1,549.5,552.25,549.5,552,20
20101201|2010-03-01 10:30,1,552.75,552.75,551.75,552,35
20101201|2010-03-01 11:00,1,551.5,551.5,540,545,197
20101201|2010-03-01 11:30,1,546,547.25,545.75,546.5,21
20101201|2010-03-01 12:00,1,546.5,548.5,546.25,548.25,114
20101201|2010-03-01 12:30,1,549,550.5,549,550.5,72
20101201|2010-03-01 13:00,1,549,550.25,548.75,549.5,28
20101201|2010-03-01 18:00,2,550.5,550.5,550.5,550.5,1
20101201|2010-03-01 18:30,2,551.25,551.25,551.25,551.25,5
20101201|2010-03-01 21:00,2,550.75,550.75,550.75,550.75,1
20101201|2010-03-01 23:30,2,549.75,549.75,549.75,549.75,1
20101201|2010-03-02 04:30,2,547.25,547.25,547.25,547.25,2
20101201|2010-03-02 06:00,2,547.5,547.5,547.5,547.5,4
20101201|2010-03-02 06:30,2,548.5,549,548.5,549,11
20101201|2010-03-02 09:30,2,548,552.5,547,550.5,70
20101201|2010-03-02 10:00,2,548,548,544.75,546,68
20101201|2010-03-02 10:30,2,547,548,547,548,22
20101201|2010-03-02 11:00,2,547.5,547.75,547,547.75,14
20101201|2010-03-02 11:30,2,547.75,547.75,547,547.75,10
20101201|2010-03-02 12:00,2,548,552.25,548,552.25,6
20101201|2010-03-02 12:30,2,552.25,554,550.75,554,28
20101201|2010-03-02 13:00,2,554,554,549,549.5,33
20101201|2010-03-02 19:00,3,549.25,549.25,549.25,549.25,1
20101201|2010-03-02 21:00,3,548.75,548.75,548.75,548.75,1
20101201|2010-03-03 09:30,3,550,553.25,550,551.75,111
20101201|2010-03-03 10:00,3,552.5,553,551.5,553,73
20101201|2010-03-03 10:30,3,553,556.25,553,556,20
20101201|2010-03-03 11:00,3,556.25,556.25,555,556,7
20101201|2010-03-03 11:30,3,555,555,555,555,9
20101201|2010-03-03 12:00,3,555,555.25,554.75,555.25,18
20101201|2010-03-03 12:30,3,555.75,557.5,555.75,557.5,3
20101201|2010-03-03 13:00,3,557.5,559.25,555.25,555.25,95
20101201|2010-03-03 18:30,4,556.5,556.5,556.5,556.5,1
20101201|2010-03-04 05:30,4,552.25,552.25,552.25,552.25,1
20101201|2010-03-04 09:30,4,553.75,553.75,547,547,26
20101201|2010-03-04 10:00,4,546.75,547.25,546,546.5,16
20101201|2010-03-04 10:30,4,546,546.25,546,546.25,29
20101201|2010-03-04 11:00,4,546.25,546.25,544.25,545.75,24
20101201|2010-03-04 11:30,4,547,547,546.25,546.25,2
20101201|2010-03-04 12:00,4,547.75,548,547.75,548,2
20101201|2010-03-04 12:30,4,547,547,547,547,31
20101201|2010-03-04 13:00,4,547,547.25,546.5,546.5,23
20101201|2010-03-04 19:30,5,547.75,548.5,547.75,548.5,2
20101201|2010-03-04 20:30,5,548.75,548.75,548.25,548.25,2
20101201|2010-03-04 23:30,5,547.5,547.5,547.5,547.5,1
20101201|2010-03-05 05:00,5,549.25,549.25,549.25,549.25,1
20101201|2010-03-05 06:30,5,549.25,549.25,549.25,549.25,2
20101201|2010-03-05 07:00,5,549.75,549.75,549.25,549.25,8
20101201|2010-03-05 09:30,5,554,554,549.25,549.25,34
20101201|2010-03-05 10:00,5,546,546,543.75,544.75,50
20101201|2010-03-05 10:30,5,544.75,545,543,544,31
20101201|2010-03-05 11:00,5,544.75,544.75,538.5,538.5,19
20101201|2010-03-05 11:30,5,539.25,540,539.25,540,31
20101201|2010-03-05 12:00,5,540.5,540.5,540.5,540.5,1
20101201|2010-03-05 13:00,5,539,540,538,538.75,43
20101201|2010-03-08 06:00,8,542,542,542,542,2
20101201|2010-03-08 09:30,8,544.25,544.5,540.5,542,110
20101201|2010-03-08 10:00,8,539.75,542.5,539.75,542.5,4
20101201|2010-03-08 10:30,8,543.5,543.5,543.25,543.25,2
20101201|2010-03-08 11:00,8,543,545,543,545,4
20101201|2010-03-08 11:30,8,542.5,542.5,541.75,541.75,10
20101201|2010-03-08 12:00,8,543,543.5,541.5,541.5,32
20101201|2010-03-08 12:30,8,541,542,541,541.75,13
20101201|2010-03-08 13:00,8,541.75,541.75,541,541.25,16
20101201|2010-03-08 22:00,9,538.25,538.25,538.25,538.25,5
20101201|2010-03-09 00:30,9,539.5,539.75,539.5,539.75,3
20101201|2010-03-09 04:00,9,539.75,539.75,539.75,539.75,1
20101201|2010-03-09 09:30,9,537.5,538.75,537.25,538.75,68
20101201|2010-03-09 10:00,9,539.5,540.5,539.5,540.5,6
20101201|2010-03-09 10:30,9,540.5,540.5,539.5,540,30
20101201|2010-03-09 11:00,9,539.75,539.75,538.5,538.5,10
20101201|2010-03-09 11:30,9,539,539,538.5,538.5,5
20101201|2010-03-09 12:00,9,538.25,538.5,537.75,537.75,3
20101201|2010-03-09 12:30,9,538,538,537.25,538,47
20101201|2010-03-09 13:00,9,538.75,538.75,537.25,538,16
20101201|2010-03-09 20:30,10,536.25,536.25,536.25,536.25,1
20101201|2010-03-10 02:00,10,536.5,536.5,536.5,536.5,1
20101201|2010-03-10 06:00,10,538.5,538.5,538.25,538.25,5
20101201|2010-03-10 07:00,10,539.25,539.75,539.25,539.75,20
20101201|2010-03-10 09:30,10,534.75,540.25,534.75,539.25,119
20101201|2010-03-10 10:00,10,540,540.5,536.25,536.25,142
20101201|2010-03-10 10:30,10,536.75,537,536,536,53
20101201|2010-03-10 11:00,10,535,535.25,530.5,533,100
20101201|2010-03-10 11:30,10,531.5,531.5,531.5,531.5,2
20101201|2010-03-10 12:00,10,532,532.75,532,532,93
20101201|2010-03-10 12:30,10,530.5,530.5,530.25,530.25,263
20101201|2010-03-10 13:00,10,530.5,532.75,530,532,110
20101201|2010-03-11 04:00,11,531,531,531,531,5
20101201|2010-03-11 05:00,11,530,531,530,531,4
20101201|2010-03-11 05:30,11,530.5,530.5,530.5,530.5,1
20101201|2010-03-11 06:00,11,530.5,530.5,530.5,530.5,6
20101201|2010-03-11 06:30,11,530.5,530.5,530.5,530.5,1
20101201|2010-03-11 09:30,11,530.25,531.5,529,529.75,170
20101201|2010-03-11 10:00,11,529.25,530.25,527,527.25,636
20101201|2010-03-11 10:30,11,529,530,529,529,95
20101201|2010-03-11 11:00,11,529.5,529.5,528,529.25,151
20101201|2010-03-11 11:30,11,529,529,528,528,117
20101201|2010-03-11 12:00,11,528,528.5,527.25,528.5,24
20101201|2010-03-11 12:30,11,527.5,529.75,527.5,529.75,3
20101201|2010-03-11 13:00,11,529.5,530.25,528.25,528.25,17
20101201|2010-03-12 02:00,12,530.5,530.5,530.5,530.5,1
20101201|2010-03-12 03:00,12,531,531,531,531,1
20101201|2010-03-12 03:30,12,531.25,531.25,531.25,531.25,1
20101201|2010-03-12 05:00,12,531.25,531.25,531.25,531.25,3
20101201|2010-03-12 06:00,12,533,533,532,532.75,64
20101201|2010-03-12 06:30,12,532,532,532,532,5
20101201|2010-03-12 07:00,12,534,534,534,534,1
20101201|2010-03-12 09:30,12,529.75,532.25,529,529.5,49
20101201|2010-03-12 10:00,12,530.75,533,530.75,531.75,150
20101201|2010-03-12 10:30,12,532,532.75,531.5,531.5,27
20101201|2010-03-12 11:00,12,531,532,531,531.5,15
20101201|2010-03-12 11:30,12,532.25,532.75,532,532.25,45
20101201|2010-03-12 12:00,12,532.5,532.5,532.5,532.5,3
20101201|2010-03-12 12:30,12,531.75,532.5,531.75,532.5,23
20101201|2010-03-12 13:00,12,532.5,535.25,532.5,534.5,166
20101201|2010-03-14 20:00,15,535.25,535.25,535.25,535.25,1
20101201|2010-03-15 05:00,15,533,534,533,534,56
20101201|2010-03-15 06:00,15,534,534,534,534,6
20101201|2010-03-15 09:30,15,533.5,535.25,533.5,535.25,42
20101201|2010-03-15 10:00,15,532.75,532.75,527,529,162
20101201|2010-03-15 10:30,15,529.25,530,529,529.25,96
20101201|2010-03-15 11:00,15,528.75,529.5,528.5,529.5,13
20101201|2010-03-15 11:30,15,529.5,530,529.5,529.5,72
20101201|2010-03-15 12:00,15,530.25,530.25,528.5,528.5,20
20101201|2010-03-15 12:30,15,528,528.25,528,528.25,26
20101201|2010-03-15 13:00,15,528.5,529,527.5,527.5,16
20101201|2010-03-15 18:00,16,529,529,529,529,1
20101201|2010-03-16 05:30,16,529.25,530.25,529.25,530.25,54
20101201|2010-03-16 06:00,16,529.75,529.75,529.75,529.75,9
20101201|2010-03-16 09:30,16,530,535,526,534,127
20101201|2010-03-16 10:00,16,535.5,538,535,535.5,179
20101201|2010-03-16 10:30,16,535,535.75,533,533,15
20101201|2010-03-16 11:00,16,534.5,534.75,534.5,534.75,10
20101201|2010-03-16 11:30,16,534.75,535.75,534.75,535.75,4
20101201|2010-03-16 12:00,16,536,536,536,536,3
20101201|2010-03-16 12:30,16,535.5,535.5,535.5,535.5,2
20101201|2010-03-16 13:00,16,536.25,537,535.25,535.5,16
20101201|2010-03-16 18:00,17,535.5,535.5,535.5,535.5,1
20101201|2010-03-16 18:30,17,536.5,536.5,536.25,536.25,2
20101201|2010-03-16 19:30,17,536,536,536,536,1
20101201|2010-03-16 21:30,17,535.25,535.25,535.25,535.25,3
20101201|2010-03-16 22:00,17,535.25,535.25,535.25,535.25,3
20101201|2010-03-17 00:30,17,536.5,536.5,535,535,2
20101201|2010-03-17 02:00,17,535,535,535,535,10
20101201|2010-03-17 02:30,17,535,535,535,535,3
20101201|2010-03-17 03:00,17,537,537,537,537,1
20101201|2010-03-17 03:30,17,537,537,537,537,3
20101201|2010-03-17 05:30,17,536.5,536.5,536,536,6
20101201|2010-03-17 06:30,17,535.5,536,535.5,536,5
20101201|2010-03-17 07:00,17,535.75,535.75,535.25,535.5,33
20101201|2010-03-17 09:30,17,533.5,538,530.5,536.75,153
20101201|2010-03-17 10:00,17,537.25,538.75,537,538.5,108
20101201|2010-03-17 10:30,17,538.5,542.5,538.5,542.5,411
20101201|2010-03-17 11:00,17,542,543.5,542,542.5,306
20101201|2010-03-17 11:30,17,542,542,542,542,6
20101201|2010-03-17 12:00,17,542,542.75,542,542.75,2
20101201|2010-03-17 12:30,17,543,544.5,543,544.25,167
20101201|2010-03-17 13:00,17,544,544.25,542,542,78
20101201|2010-03-17 19:00,18,540.75,540.75,540.75,540.75,1
20101201|2010-03-18 05:00,18,536.25,536.25,536.25,536.25,2
20101201|2010-03-18 09:30,18,536.25,541.25,533.25,533.25,333
20101201|2010-03-18 10:00,18,533,533.75,532.5,533.75,536
20101201|2010-03-18 10:30,18,533,534.5,532.5,534.5,24
20101201|2010-03-18 11:00,18,534.25,535.5,534.25,534.5,25
20101201|2010-03-18 11:30,18,533.75,533.75,533.75,533.75,5
20101201|2010-03-18 12:00,18,534.75,534.75,534.75,534.75,10
20101201|2010-03-18 12:30,18,534.25,538.75,534.25,538.25,75
20101201|2010-03-18 13:00,18,533.75,536,533.75,535.25,50
20101201|2010-03-18 20:00,19,531.25,531.25,531.25,531.25,50
20101201|2010-03-19 06:30,19,533.75,533.75,533.75,533.75,30
20101201|2010-03-19 09:30,19,531.5,537,531,534.75,27
20101201|2010-03-19 10:00,19,533.75,534.25,531.5,531.5,28
20101201|2010-03-19 10:30,19,532,533.75,532,533.25,21
20101201|2010-03-19 11:00,19,533,533,532,533,20
20101201|2010-03-19 11:30,19,533.25,534.5,533.25,533.5,18
20101201|2010-03-19 12:00,19,533.25,533.5,533.25,533.5,11
20101201|2010-03-19 12:30,19,532.5,533.25,532.5,533.25,29
20101201|2010-03-19 13:00,19,533.5,534.5,531,532.25,113
20101201|2010-03-21 18:00,22,534.25,534.25,534.25,534.25,1
20101201|2010-03-21 19:30,22,533.5,533.5,533.5,533.5,1
20101201|2010-03-22 03:00,22,534.75,534.75,534.75,534.75,5
20101201|2010-03-22 04:00,22,535.5,537.25,535.5,537.25,16
20101201|2010-03-22 04:30,22,533.5,533.5,533,533,5
20101201|2010-03-22 06:30,22,533,533,532.5,532.5,8
20101201|2010-03-22 09:30,22,527.5,538.75,527.5,538,355
20101201|2010-03-22 10:00,22,539,539.25,536.25,536.75,184
20101201|2010-03-22 10:30,22,536.75,537,536,536.75,78
20101201|2010-03-22 11:00,22,537.5,537.5,537.5,537.5,2
20101201|2010-03-22 12:00,22,536.5,537.75,536.5,536.75,4
20101201|2010-03-22 12:30,22,537.25,537.25,536,536.5,12
20101201|2010-03-22 13:00,22,536.5,537,533.25,533.25,25
20101201|2010-03-23 01:00,23,533,533,533,533,1
20101201|2010-03-23 09:30,23,531.5,534,530.5,531.75,103
20101201|2010-03-23 10:00,23,531.5,532,529.5,530.5,69
20101201|2010-03-23 10:30,23,530.5,531.25,530.5,530.75,15
20101201|2010-03-23 11:00,23,529.75,530.25,529.5,529.75,34
20101201|2010-03-23 11:30,23,529.5,529.75,527.75,528.25,72
20101201|2010-03-23 12:00,23,528,528.5,527.75,527.75,65
20101201|2010-03-23 12:30,23,528.25,528.5,527,528.5,48
20101201|2010-03-23 13:00,23,527,527,525,525,243
20101201|2010-03-23 20:00,24,525,525,525,525,16
20101201|2010-03-23 20:30,24,525,525,525,525,55
20101201|2010-03-23 21:30,24,525,525.25,525,525,27
20101201|2010-03-23 22:00,24,525,525,525,525,3
20101201|2010-03-23 22:30,24,525,525,525,525,1
20101201|2010-03-23 23:30,24,524.75,524.75,524.75,524.75,1
20101201|2010-03-24 02:30,24,523.25,523.25,523,523,43
20101201|2010-03-24 04:30,24,523.5,523.75,521.25,521.75,254
20101201|2010-03-24 05:00,24,521.75,521.75,521.5,521.5,6
20101201|2010-03-24 06:30,24,521.5,522,521.5,522,4
20101201|2010-03-24 07:00,24,523,523.5,523,523.5,9
20101201|2010-03-24 09:30,24,523.25,526.25,522.75,526,331
20101201|2010-03-24 10:00,24,524.75,526,523.75,526,85
20101201|2010-03-24 10:30,24,526,527.75,525.75,527,86
20101201|2010-03-24 11:00,24,525.25,526.25,524.75,525.75,18
20101201|2010-03-24 11:30,24,526.25,526.25,525,525,45
20101201|2010-03-24 12:00,24,524,524,522,523.5,115
20101201|2010-03-24 12:30,24,523.75,525,523.5,523.5,58
20101201|2010-03-24 13:00,24,522,525.5,521.75,525,98
20101201|2010-03-24 20:30,25,525.75,525.75,525.75,525.75,1
20101201|2010-03-25 09:30,25,521.25,524.75,520.75,521.5,698
20101201|2010-03-25 10:00,25,521.75,522,520.5,522,125
20101201|2010-03-25 10:30,25,521.5,521.5,520.25,520.25,17
20101201|2010-03-25 11:00,25,521.5,521.5,519.25,519.5,36
20101201|2010-03-25 11:30,25,518.5,519,518.25,518.5,21
20101201|2010-03-25 12:00,25,518.75,519,518,518,66
20101201|2010-03-25 12:30,25,517.75,517.75,516,517,107
20101201|2010-03-25 13:00,25,517,519,517,517.25,293
20101201|2010-03-25 21:00,26,517.25,517.25,517.25,517.25,1
20101201|2010-03-25 23:00,26,519,519,519,519,2
20101201|2010-03-26 02:30,26,517.75,517.75,517.75,517.75,1
20101201|2010-03-26 04:00,26,519.25,519.25,519.25,519.25,2
20101201|2010-03-26 04:30,26,518.75,518.75,518.75,518.75,1
20101201|2010-03-26 06:00,26,517.5,517.5,517.5,517.5,5
20101201|2010-03-26 07:00,26,519,519,519,519,1
20101201|2010-03-26 09:30,26,516.25,519.5,516,519.5,97
20101201|2010-03-26 10:00,26,519.25,519.75,518.75,518.75,10
20101201|2010-03-26 10:30,26,519.25,519.5,518,518.25,31
20101201|2010-03-26 11:00,26,517.75,517.75,516.5,517,30
20101201|2010-03-26 11:30,26,516.25,516.75,516.25,516.75,5
20101201|2010-03-26 12:00,26,516.5,517,516.5,517,2
20101201|2010-03-26 12:30,26,517,517.5,516.25,516.25,34
20101201|2010-03-26 13:00,26,516.25,517,515.25,515.25,250
20101201|2010-03-29 02:00,29,520,520.5,520,520.5,46
20101201|2010-03-29 02:30,29,520.25,520.75,520.25,520.75,4
20101201|2010-03-29 03:00,29,520.75,520.75,520.75,520.75,1
20101201|2010-03-29 04:30,29,520.75,520.75,520.75,520.75,14
20101201|2010-03-29 05:00,29,521,521,521,521,2
20101201|2010-03-29 05:30,29,521,521,521,521,5
20101201|2010-03-29 06:00,29,519.75,519.75,519.75,519.75,5
20101201|2010-03-29 06:30,29,517,517,516,516,26
20101201|2010-03-29 07:00,29,515.25,518.25,515,518,541
20101201|2010-03-29 09:30,29,516,518.75,516,518.75,107
20101201|2010-03-29 10:00,29,518.5,519.25,517.75,517.75,42
20101201|2010-03-29 10:30,29,518.25,518.25,518,518,3
20101201|2010-03-29 11:00,29,519,519.25,519,519.25,7
20101201|2010-03-29 11:30,29,518.75,518.75,518.75,518.75,4
20101201|2010-03-29 12:00,29,517.75,517.75,517.5,517.75,6
20101201|2010-03-29 12:30,29,517,517,515.5,515.75,7
20101201|2010-03-29 13:00,29,515.75,515.75,514,514,130
20101201|2010-03-29 18:00,30,514.5,514.75,514.5,514.75,4
20101201|2010-03-30 01:30,30,515.75,515.75,515.75,515.75,1
20101201|2010-03-30 02:00,30,516,516.5,516,516.5,2
20101201|2010-03-30 02:30,30,516.25,516.5,516.25,516.5,12
20101201|2010-03-30 03:00,30,516.75,516.75,516.75,516.75,14
20101201|2010-03-30 04:00,30,517.75,517.75,517.75,517.75,1
20101201|2010-03-30 05:00,30,517.75,517.75,517.75,517.75,38
20101201|2010-03-30 06:00,30,518.5,518.5,517.5,517.5,21
20101201|2010-03-30 06:30,30,517.75,517.75,517.75,517.75,30
20101201|2010-03-30 07:00,30,518,518,517.75,518,47
20101201|2010-03-30 09:30,30,515.5,520.25,514.75,520.25,204
20101201|2010-03-30 10:00,30,519.25,520,518.25,518.25,97
20101201|2010-03-30 10:30,30,519,519.25,519,519,17
20101201|2010-03-30 11:00,30,519,520.5,519,519,35
20101201|2010-03-30 11:30,30,518.5,520.75,518.25,520,64
20101201|2010-03-30 12:00,30,519.5,520.5,518.75,518.75,8
20101201|2010-03-30 12:30,30,517.5,518,516,516,9
20101201|2010-03-30 13:00,30,516.25,522.5,516,522,172
20101201|2010-03-30 18:00,31,520.5,520.5,520.5,520.5,3
20101201|2010-03-31 01:30,31,517,517,517,517,1
20101201|2010-03-31 03:00,31,516.5,518.25,516.5,518.25,28
20101201|2010-03-31 03:30,31,519.75,519.75,519.75,519.75,1
20101201|2010-03-31 05:00,31,520,520,520,520,1
20101201|2010-03-31 05:30,31,519.5,519.5,519.5,519.5,1
20101201|2010-03-31 06:00,31,521,521.25,521,521,16
20101201|2010-03-31 07:00,31,520,520,517.75,518,15
20101201|2010-03-31 09:30,31,515.25,523,511.5,511.5,208
20101201|2010-03-31 10:00,31,512.5,512.5,509.5,509.5,106
20101201|2010-03-31 10:30,31,509,509.5,507.5,508,124
20101201|2010-03-31 11:00,31,507.5,507.5,505.25,505.5,61
20101201|2010-03-31 11:30,31,505.5,505.75,503.25,503.5,193
20101201|2010-03-31 12:00,31,503.25,505,503.25,505,31
20101201|2010-03-31 12:30,31,504.25,505.5,503.75,504,151
20101201|2010-03-31 13:00,31,503.75,505,502.5,502.5,307
20101201|2010-04-01 02:00,1,509,509,509,509,5
20101201|2010-04-01 02:30,1,509.75,509.75,509.75,509.75,20
20101201|2010-04-01 04:30,1,509,509,509,509,9
20101201|2010-04-01 05:00,1,509,509,509,509,1
20101201|2010-04-01 06:00,1,509.25,509.25,509.25,509.25,1
20101201|2010-04-01 06:30,1,508.5,508.5,508.5,508.5,105
20101201|2010-04-01 07:00,1,508,508,508,508,5
20101201|2010-04-01 09:30,1,504,509,503,505.5,140
20101201|2010-04-01 10:00,1,507,507.25,505.75,507.25,102
20101201|2010-04-01 10:30,1,506,506.75,505,506.75,16
20101201|2010-04-01 11:00,1,506.5,508.5,506.5,508,74
20101201|2010-04-01 11:30,1,508,508,507.5,507.5,21
20101201|2010-04-01 12:00,1,507.5,507.75,506,507.25,188
20101201|2010-04-01 12:30,1,507.25,507.5,505,505.75,140
20101201|2010-04-01 13:00,1,507.25,511.75,506.5,511.5,81
20101201|2010-04-04 18:00,5,513.5,513.5,513.5,513.5,2
20101201|2010-04-05 02:30,5,513,513,513,513,3
20101201|2010-04-05 03:00,5,513,513,513,513,4
20101201|2010-04-05 04:30,5,513,513,513,513,6
20101201|2010-04-05 05:00,5,512,512,512,512,3
20101201|2010-04-05 06:00,5,512,512,511.25,511.25,4
20101201|2010-04-05 06:30,5,511.25,511.25,511,511,6
20101201|2010-04-05 09:30,5,513.5,515.5,505.75,509.25,483
20101201|2010-04-05 10:00,5,508.75,509.25,508,508.25,36
20101201|2010-04-05 10:30,5,507.5,507.5,506.75,506.75,13
20101201|2010-04-05 11:00,5,506,507.25,505,506.75,25
20101201|2010-04-05 11:30,5,507,510.5,507,510.5,18
20101201|2010-04-05 12:00,5,508.75,508.75,508.75,508.75,1
20101201|2010-04-05 12:30,5,509,509.5,508.75,509.5,15
20101201|2010-04-05 13:00,5,511.25,511.5,511.25,511.5,19
20101201|2010-04-05 18:00,6,512.75,512.75,511.75,511.75,27
20101201|2010-04-05 20:30,6,511.75,511.75,511.75,511.75,5
20101201|2010-04-05 21:00,6,511.75,511.75,511.75,511.75,19
20101201|2010-04-05 22:00,6,511.25,511.25,511.25,511.25,25
20101201|2010-04-05 22:30,6,511,511,511,511,2
20101201|2010-04-05 23:00,6,511,511,511,511,6
20101201|2010-04-06 02:30,6,511,511,508.25,508.25,28
20101201|2010-04-06 03:00,6,510,510,510,510,1
20101201|2010-04-06 09:30,6,511.5,515.75,509.5,515.25,197
20101201|2010-04-06 10:00,6,515.75,527.5,515.5,527,327
20101201|2010-04-06 10:30,6,527.25,527.25,524.5,525,83
20101201|2010-04-06 11:00,6,525,528.75,524.75,528,81
20101201|2010-04-06 11:30,6,528,528,524.75,524.75,14
20101201|2010-04-06 12:00,6,525,526,524.75,526,35
20101201|2010-04-06 12:30,6,526.25,526.5,522.25,522.75,60
20101201|2010-04-06 13:00,6,522,524.25,521,522,54
20101201|2010-04-06 18:00,7,521.75,521.75,521.75,521.75,1
20101201|2010-04-06 20:30,7,522.5,522.5,522.5,522.5,1
20101201|2010-04-06 21:00,7,522.25,522.25,522.25,522.25,3
20101201|2010-04-07 03:00,7,520,520,520,520,10
20101201|2010-04-07 04:00,7,520,520,520,520,1
20101201|2010-04-07 04:30,7,519,519,518.5,518.5,20
20101201|2010-04-07 05:00,7,518.25,518.5,517.5,517.5,41
20101201|2010-04-07 05:30,7,517,517,516.75,517,7
20101201|2010-04-07 06:00,7,517,517.5,517,517,11
20101201|2010-04-07 06:30,7,517,517,517,517,6
20101201|2010-04-07 07:00,7,517,517.75,516.75,517.5,49
20101201|2010-04-07 09:30,7,519.75,519.75,515.25,515.5,179
20101201|2010-04-07 10:00,7,515.5,515.5,515,515.5,226
20101201|2010-04-07 10:30,7,516,517.25,515,517.25,24
20101201|2010-04-07 11:00,7,517.5,518.5,517.5,518.5,7
20101201|2010-04-07 11:30,7,520,521.25,520,521.25,6
20101201|2010-04-07 12:00,7,521.5,532,521.5,531.5,297
20101201|2010-04-07 12:30,7,531.5,531.5,527.75,530.25,75
20101201|2010-04-07 13:00,7,531.25,531.75,528.25,530.5,93
20101201|2010-04-07 18:00,8,529,529,529,529,1
20101201|2010-04-07 18:30,8,528.5,528.5,528.5,528.5,1
20101201|2010-04-07 19:00,8,529,529,529,529,1
20101201|2010-04-07 19:30,8,528,528,528,528,1
20101201|2010-04-07 21:00,8,529,529,529,529,1
20101201|2010-04-07 21:30,8,528.5,528.5,528.5,528.5,4
20101201|2010-04-07 22:30,8,528.5,528.5,528,528,11
20101201|2010-04-08 01:30,8,527.5,527.5,527.5,527.5,3
20101201|2010-04-08 02:00,8,528,528.5,527.5,528.5,44
20101201|2010-04-08 02:30,8,527.5,528,527.5,527.5,21
20101201|2010-04-08 03:30,8,527.5,527.5,527,527,9
20101201|2010-04-08 04:00,8,527,527.5,527,527.5,10
20101201|2010-04-08 04:30,8,527,527.25,527,527,14
20101201|2010-04-08 05:30,8,527,527,527,527,5
20101201|2010-04-08 06:00,8,527.25,527.5,527.25,527.5,5
20101201|2010-04-08 06:30,8,527.5,527.75,527.5,527.75,13
20101201|2010-04-08 07:00,8,527.75,528,527.5,528,9
20101201|2010-04-08 09:30,8,527.25,530,526.25,527.75,101
20101201|2010-04-08 10:00,8,528.5,529,527.75,527.75,11
20101201|2010-04-08 10:30,8,528,528.25,525,526,23
20101201|2010-04-08 11:00,8,526.5,526.5,526.5,526.5,7
20101201|2010-04-08 11:30,8,525.5,526,525.5,526,36
20101201|2010-04-08 12:00,8,526,526,525,525.25,18
20101201|2010-04-08 12:30,8,526.25,526.25,525.25,525.25,15
20101201|2010-04-08 13:00,8,526,526.75,525.5,526,53
20101201|2010-04-08 18:00,9,525,525.25,524.75,524.75,6
20101201|2010-04-08 19:30,9,525,525.5,525,525.5,5
20101201|2010-04-08 20:00,9,525.5,526.25,525.5,526.25,3
20101201|2010-04-08 20:30,9,526.5,526.5,526.5,526.5,1
20101201|2010-04-08 21:00,9,526.75,526.75,526.75,526.75,4
20101201|2010-04-08 23:30,9,527.5,527.5,527.5,527.5,1
20101201|2010-04-09 02:00,9,528.25,528.25,528.25,528.25,1
20101201|2010-04-09 02:30,9,529,529.25,529,529.25,6
20101201|2010-04-09 03:00,9,529.25,529.25,529,529,5
20101201|2010-04-09 03:30,9,528.25,528.25,528.25,528.25,4
20101201|2010-04-09 04:00,9,529.25,529.5,529.25,529.5,17
20101201|2010-04-09 04:30,9,529,529,529,529,41
20101201|2010-04-09 05:00,9,529,529.5,529,529.25,15
20101201|2010-04-09 05:30,9,528.5,528.5,528.5,528.5,7
20101201|2010-04-09 06:00,9,528.75,528.75,528.75,528.75,1
20101201|2010-04-09 06:30,9,527.75,528.75,527.75,528.75,8
20101201|2010-04-09 07:00,9,528.25,528.5,528.25,528.5,2
20101201|2010-04-09 09:30,9,529.5,533.75,525.5,525.5,169
20101201|2010-04-09 10:00,9,525.5,525.5,520.5,520.75,105
20101201|2010-04-09 10:30,9,521,522.75,520.75,522.5,41
20101201|2010-04-09 11:00,9,522.25,522.75,521.25,522.75,31
20101201|2010-04-09 11:30,9,523.5,524,523.25,523.5,21
20101201|2010-04-09 12:00,9,523,523,521.75,521.75,8
20101201|2010-04-09 12:30,9,522.25,525,522.25,523.75,40
20101201|2010-04-09 13:00,9,524.5,526.25,523,524,57
20101201|2010-04-11 20:00,12,525,525,525,525,4
20101201|2010-04-11 21:30,12,525.25,525.25,525.25,525.25,2
20101201|2010-04-11 22:00,12,525.25,525.25,525.25,525.25,22
20101201|2010-04-11 22:30,12,525.25,525.25,525.25,525.25,10
20101201|2010-04-12 00:30,12,525.25,525.25,525.25,525.25,3
20101201|2010-04-12 01:30,12,525.25,527.25,525.25,527.25,51
20101201|2010-04-12 02:00,12,527,527.75,527,527.5,38
20101201|2010-04-12 02:30,12,527.5,527.5,527.5,527.5,5
20101201|2010-04-12 04:00,12,527.75,528.25,527.75,528.25,27
20101201|2010-04-12 09:30,12,530.25,532,525.75,526.25,535
20101201|2010-04-12 10:00,12,524.75,527,523.75,524.75,153
20101201|2010-04-12 10:30,12,525,526.75,524.75,525,76
20101201|2010-04-12 11:00,12,525.75,527.5,525.75,527.25,48
20101201|2010-04-12 11:30,12,527.25,528.25,526.25,526.5,162
20101201|2010-04-12 12:00,12,527.5,527.5,525.5,525.75,10
20101201|2010-04-12 12:30,12,527.25,528.25,527.25,528.25,5
20101201|2010-04-12 13:00,12,526.5,526.5,523.75,523.75,22
20101201|2010-04-12 18:00,13,522,522.75,522,522.5,7
20101201|2010-04-12 19:30,13,521.25,521.25,521.25,521.25,2
20101201|2010-04-12 22:30,13,523.25,523.5,523.25,523.5,7
20101201|2010-04-12 23:00,13,523.5,523.5,523.5,523.5,7
20101201|2010-04-13 01:30,13,523.25,523.25,523.25,523.25,1
20101201|2010-04-13 02:00,13,523.5,523.75,523.5,523.75,23
20101201|2010-04-13 02:30,13,523.75,523.75,523.5,523.5,21
20101201|2010-04-13 03:00,13,523.5,523.5,523.5,523.5,1
20101201|2010-04-13 04:00,13,523.5,523.5,522.75,522.75,7
20101201|2010-04-13 05:00,13,522,522.25,522,522.25,7
20101201|2010-04-13 06:00,13,525.5,527,525.5,527,5
20101201|2010-04-13 07:00,13,524.5,524.5,524.5,524.5,1
20101201|2010-04-13 09:30,13,523,529.5,521.25,527,195
20101201|2010-04-13 10:00,13,528.5,533.25,528,532.25,70
20101201|2010-04-13 10:30,13,532.75,532.75,528.75,528.75,44
20101201|2010-04-13 11:00,13,529.5,529.5,529.25,529.25,4
20101201|2010-04-13 11:30,13,529.25,530.5,529.25,530.5,22
20101201|2010-04-13 12:00,13,529.5,530.75,529.5,529.5,5
20101201|2010-04-13 12:30,13,530.5,530.5,529.5,529.5,3
20101201|2010-04-13 13:00,13,531.25,533,531.25,532.75,50
20101201|2010-04-13 18:00,14,531.75,531.75,529.25,529.25,2
20101201|2010-04-13 19:00,14,529.75,530,529.75,530,10
20101201|2010-04-13 20:00,14,529.75,529.75,529.75,529.75,4
20101201|2010-04-14 02:00,14,532,532,532,532,10
20101201|2010-04-14 04:00,14,532.25,532.25,532.25,532.25,1
20101201|2010-04-14 05:30,14,533,533.25,533,533.25,9
20101201|2010-04-14 06:00,14,533.25,533.25,533.25,533.25,3
20101201|2010-04-14 06:30,14,533,533,533,533,5
20101201|2010-04-14 09:30,14,535,535,530,530.5,79
20101201|2010-04-14 10:00,14,530,530.75,528,530,81
20101201|2010-04-14 10:30,14,530.5,531.25,529.75,530,52
20101201|2010-04-14 11:00,14,530,533.5,530,531,59
20101201|2010-04-14 11:30,14,530.75,534.25,530.75,533.25,46
20101201|2010-04-14 12:00,14,533.25,539,533.25,538,312
20101201|2010-04-14 12:30,14,537.75,539.25,534.25,535,121
20101201|2010-04-14 13:00,14,534.25,535,530.75,531,32
20101201|2010-04-14 19:00,15,531,531,531,531,3
20101201|2010-04-14 19:30,15,531.5,531.5,531.5,531.5,1
20101201|2010-04-14 23:30,15,531.25,531.25,531.25,531.25,2
20101201|2010-04-15 01:30,15,531,531,531,531,1
20101201|2010-04-15 02:30,15,532.75,532.75,532.75,532.75,1
20101201|2010-04-15 04:00,15,531.25,531.25,531,531,17
20101201|2010-04-15 04:30,15,530.75,530.75,530.75,530.75,2
20101201|2010-04-15 05:00,15,530.75,530.75,530.25,530.25,37
20101201|2010-04-15 06:30,15,529.25,529.25,529.25,529.25,33
20101201|2010-04-15 07:00,15,529.75,529.75,529.75,529.75,14
20101201|2010-04-15 09:30,15,529.75,535,529.75,534.75,394
20101201|2010-04-15 10:00,15,534.75,537.5,534.25,537.5,414
20101201|2010-04-15 10:30,15,537,538.25,534.5,535,57
20101201|2010-04-15 11:00,15,534,536.5,534,536.25,93
20101201|2010-04-15 11:30,15,536.75,537.25,535.5,536.25,95
20101201|2010-04-15 12:00,15,536.25,537.25,536,536.25,58
20101201|2010-04-15 12:30,15,537,537.5,534.75,534.75,60
20101201|2010-04-15 13:00,15,535.25,537.25,535.25,536.5,254
20101201|2010-04-16 03:30,16,535.25,535.5,535.25,535.5,4
20101201|2010-04-16 04:30,16,535.5,535.5,535.5,535.5,3
20101201|2010-04-16 05:00,16,535.5,535.5,535.5,535.5,2
20101201|2010-04-16 06:30,16,536.25,536.25,536.25,536.25,6
20101201|2010-04-16 09:30,16,536,538.75,533,534,99
20101201|2010-04-16 10:00,16,534.75,537.25,534.5,535.75,19
20101201|2010-04-16 10:30,16,537,539.75,537,537.75,39
20101201|2010-04-16 11:00,16,536.75,538.5,536.75,538.5,36
20101201|2010-04-16 11:30,16,538.75,539,537,537,18
20101201|2010-04-16 12:00,16,538.75,539,538.75,539,8
20101201|2010-04-16 12:30,16,539.5,544.25,539.5,543.75,45
20101201|2010-04-16 13:00,16,543.5,546,543.25,544.75,120
20101201|2010-04-18 18:00,19,543,543,542.25,542.5,21
20101201|2010-04-18 18:30,19,542.5,542.5,542.5,542.5,1
20101201|2010-04-18 19:00,19,542,542,542,542,1
20101201|2010-04-18 19:30,19,542,542,542,542,1
20101201|2010-04-18 20:00,19,541.75,541.75,541.75,541.75,2
20101201|2010-04-18 22:00,19,540.75,540.75,540.75,540.75,1
20101201|2010-04-19 00:30,19,540.25,540.25,540.25,540.25,1
20101201|2010-04-19 01:00,19,539.75,540.75,539,540.75,45
20101201|2010-04-19 01:30,19,540,541,539,539,105
20101201|2010-04-19 02:30,19,540.25,540.25,540.25,540.25,26
20101201|2010-04-19 03:00,19,540.25,540.25,540,540,30
20101201|2010-04-19 03:30,19,539.75,539.75,539.75,539.75,1
20101201|2010-04-19 04:00,19,539.75,542.5,539.75,541.25,240
20101201|2010-04-19 04:30,19,543.25,543.25,543,543,26
20101201|2010-04-19 05:00,19,543.5,543.5,542,542,81
20101201|2010-04-19 05:30,19,543,543,543,543,10
20101201|2010-04-19 06:00,19,544,544,544,544,9
20101201|2010-04-19 06:30,19,544,544,543,543.75,42
20101201|2010-04-19 07:00,19,543.75,544.75,543.5,543.5,183
20101201|2010-04-19 09:30,19,545.25,545.5,533.75,534.25,224
20101201|2010-04-19 10:00,19,534.5,534.75,531.75,532.5,30
20101201|2010-04-19 10:30,19,532.75,535.5,532.75,533.75,71
20101201|2010-04-19 11:00,19,533.5,533.5,527.75,529.5,84
20101201|2010-04-19 11:30,19,529,530.25,529,529,23
20101201|2010-04-19 12:00,19,530,530.75,529,530.75,17
20101201|2010-04-19 12:30,19,530.25,530.25,526.25,526.25,63
20101201|2010-04-19 13:00,19,525.75,526.5,523.25,523.75,73
20101201|2010-04-19 18:00,20,526.25,526.5,526,526.5,14
20101201|2010-04-19 20:00,20,526.5,526.5,526.5,526.5,1
20101201|2010-04-20 00:00,20,527.25,527.25,526.5,527,44
20101201|2010-04-20 00:30,20,527.25,528.5,527,528,22
20101201|2010-04-20 02:30,20,530,530,530,530,1
20101201|2010-04-20 04:00,20,529.75,529.75,529.75,529.75,1
20101201|2010-04-20 04:30,20,530.25,530.25,530.25,530.25,4
20101201|2010-04-20 05:00,20,530.75,531,530.5,530.5,12
20101201|2010-04-20 05:30,20,530.5,530.5,530.5,530.5,1
20101201|2010-04-20 06:00,20,530.25,531,530.25,531,7
20101201|2010-04-20 06:30,20,530.5,531,530.5,530.5,47
20101201|2010-04-20 07:00,20,531,531.5,531,531.5,11
20101201|2010-04-20 09:30,20,530,537.5,529.25,537.5,127
20101201|2010-04-20 10:00,20,535.75,540.25,535.5,538.25,55
20101201|2010-04-20 10:30,20,538.75,540,538.75,540,14
20101201|2010-04-20 11:00,20,540,541.75,540,540,94
20101201|2010-04-20 11:30,20,539.75,541.75,539.25,541.5,116
20101201|2010-04-20 12:00,20,540,540.5,540,540.5,3
20101201|2010-04-20 12:30,20,540.25,540.75,538.5,540,40
20101201|2010-04-20 13:00,20,540.25,542.75,539.75,542.25,66
20101201|2010-04-20 18:00,21,541.25,541.25,541.25,541.25,1
20101201|2010-04-20 21:30,21,541.25,541.25,541.25,541.25,6
20101201|2010-04-21 04:00,21,542,542,542,542,7
20101201|2010-04-21 04:30,21,542.25,542.25,542,542.25,5
20101201|2010-04-21 05:30,21,542,542,542,542,9
20101201|2010-04-21 06:30,21,542,542,541.5,542,40
20101201|2010-04-21 07:00,21,541.5,542,541.5,541.5,5
20101201|2010-04-21 09:30,21,541,541.75,536.75,539.25,356
20101201|2010-04-21 10:00,21,539.25,542.5,538.5,539,102
20101201|2010-04-21 10:30,21,539.75,541.75,539.75,541.75,40
20101201|2010-04-21 11:00,21,540.5,544,540.5,543.75,35
20101201|2010-04-21 11:30,21,543.75,543.75,541.5,541.5,12
20101201|2010-04-21 12:00,21,542,542,540.25,540.25,4
20101201|2010-04-21 12:30,21,539.25,540,537.5,538.25,479
20101201|2010-04-21 13:00,21,538.25,540.75,538.25,539,94
20101201|2010-04-21 18:00,22,538.25,539.25,538.25,539.25,5
20101201|2010-04-21 22:30,22,537,537,537,537,2
20101201|2010-04-22 02:00,22,535,535,535,535,2
20101201|2010-04-22 05:30,22,536.75,537.5,536.75,537.5,4
20101201|2010-04-22 06:00,22,537.25,537.25,537.25,537.25,1
20101201|2010-04-22 06:30,22,538,538,538,538,6
20101201|2010-04-22 07:00,22,538.75,539.5,538.75,539.5,6
20101201|2010-04-22 09:30,22,539,540.25,534.5,535,90
20101201|2010-04-22 10:00,22,536.5,539.75,536.5,539.25,72
20101201|2010-04-22 10:30,22,540,550,540,549.25,170
20101201|2010-04-22 11:00,22,548,548.25,547,548,31
20101201|2010-04-22 11:30,22,548,548.5,547,548.25,49
20101201|2010-04-22 12:00,22,548,548,546,546.5,37
20101201|2010-04-22 12:30,22,546.75,550.5,546.75,550.25,120
20101201|2010-04-22 13:00,22,550.25,551.25,549.5,550.75,37
20101201|2010-04-22 18:00,23,548,549.25,546,546,7
20101201|2010-04-22 19:00,23,545.75,545.75,545.75,545.75,4
20101201|2010-04-22 19:30,23,547.5,547.5,547.5,547.5,1
20101201|2010-04-23 01:00,23,545.75,545.75,545.75,545.75,1
20101201|2010-04-23 02:00,23,546.25,546.25,546.25,546.25,1
20101201|2010-04-23 02:30,23,547.75,547.75,547.75,547.75,21
20101201|2010-04-23 03:00,23,548,548,548,548,33
20101201|2010-04-23 04:00,23,549,549,549,549,5
20101201|2010-04-23 04:30,23,549.75,549.75,549.75,549.75,7
20101201|2010-04-23 05:00,23,550,550,550,550,5
20101201|2010-04-23 05:30,23,550.5,550.5,549.75,549.75,3
20101201|2010-04-23 06:00,23,549.75,550.25,549.75,550.25,10
20101201|2010-04-23 06:30,23,549.75,549.75,548.25,549.75,43
20101201|2010-04-23 09:30,23,548.75,550.25,548.25,550,63
20101201|2010-04-23 10:00,23,550.5,551.75,548.5,548.5,124
20101201|2010-04-23 10:30,23,549,549,544.75,544.75,169
20101201|2010-04-23 11:00,23,544.5,544.75,542,544.75,159
20101201|2010-04-23 11:30,23,544.75,546.5,544.75,546.5,2
20101201|2010-04-23 12:00,23,546,546.75,545.5,545.75,20
20101201|2010-04-23 12:30,23,546.25,546.25,544.5,546.25,4
20101201|2010-04-23 13:00,23,546.5,548.5,545.5,545.75,149
20101201|2010-04-25 18:00,26,545.5,545.5,545.5,545.5,5
20101201|2010-04-25 19:30,26,548.25,548.25,548.25,548.25,1
20101201|2010-04-25 21:00,26,549.5,549.5,549.5,549.5,1
20101201|2010-04-25 22:00,26,549.5,552,549.5,552,7
20101201|2010-04-26 00:00,26,550.75,550.75,550.5,550.5,2
20101201|2010-04-26 02:30,26,551.75,551.75,551.75,551.75,3
20101201|2010-04-26 03:00,26,551.5,551.5,551.5,551.5,1
20101201|2010-04-26 05:00,26,553.5,554.25,553.5,554.25,103
20101201|2010-04-26 06:00,26,553,554.25,553,554.25,14
20101201|2010-04-26 06:30,26,553.75,553.75,553.75,553.75,3
20101201|2010-04-26 07:00,26,553.75,553.75,553.5,553.5,11
20101201|2010-04-26 09:30,26,552.5,554.5,549,549.25,152
20101201|2010-04-26 10:00,26,549.75,549.75,545.5,546,68
20101201|2010-04-26 10:30,26,545,545,538.5,540,105
20101201|2010-04-26 11:00,26,539.25,539.25,522.25,533.75,97
20101201|2010-04-26 11:30,26,533.75,533.75,531.25,531.75,19
20101201|2010-04-26 12:00,26,531.25,533.75,530.25,533.75,15
20101201|2010-04-26 12:30,26,533.75,533.75,530.75,531,22
20101201|2010-04-26 13:00,26,531.5,533.5,529.25,530.75,92
20101201|2010-04-26 19:00,27,531,531,531,531,1
20101201|2010-04-26 20:30,27,531.75,531.75,531.75,531.75,3
20101201|2010-04-27 01:30,27,533.5,533.75,533.5,533.75,16
20101201|2010-04-27 03:30,27,534.25,534.25,534.25,534.25,4
20101201|2010-04-27 05:00,27,534.75,534.75,533.5,533.5,14
20101201|2010-04-27 06:00,27,531,531,531,531,1
20101201|2010-04-27 07:00,27,530.25,530.25,530.25,530.25,24
20101201|2010-04-27 09:30,27,531,535.5,531,533.75,118
20101201|2010-04-27 10:00,27,533.25,535.5,532.5,532.75,183
20101201|2010-04-27 10:30,27,532.25,532.25,527.5,528,267
20101201|2010-04-27 11:00,27,528.75,532,528.75,531.25,111
20101201|2010-04-27 11:30,27,531.5,534.75,531.5,534.5,86
20101201|2010-04-27 12:00,27,532.75,532.75,530.5,531.5,117
20101201|2010-04-27 12:30,27,531.25,533.5,530.75,533.25,18
20101201|2010-04-27 13:00,27,532.5,534.25,531,532.5,70
20101201|2010-04-27 18:30,28,531.5,531.5,531.5,531.5,1
20101201|2010-04-28 03:30,28,532,532,532,532,1
20101201|2010-04-28 06:30,28,532.75,532.75,532.75,532.75,1
20101201|2010-04-28 07:00,28,534.75,534.75,534.75,534.75,1
20101201|2010-04-28 09:30,28,532.75,540,532,535.5,254
20101201|2010-04-28 10:00,28,536.25,538,533.75,534.25,115
20101201|2010-04-28 10:30,28,533.75,535,530.75,531,41
20101201|2010-04-28 11:00,28,530.25,532.5,530.25,532.5,4
20101201|2010-04-28 11:30,28,532.75,533.25,531.75,531.75,12
20101201|2010-04-28 12:00,28,531.25,531.75,530.75,530.75,22
20101201|2010-04-28 12:30,28,529.5,530,527.5,529.75,43
20101201|2010-04-28 13:00,28,529.5,531.75,529.5,531.75,79
20101201|2010-04-28 18:00,29,531.5,532,531.5,532,3
20101201|2010-04-28 19:30,29,534.25,534.25,534.25,534.25,2
20101201|2010-04-29 09:30,29,536,545.75,533.5,544.75,112
20101201|2010-04-29 10:00,29,544.5,548.5,543.25,546.5,96
20101201|2010-04-29 10:30,29,544.75,547,544.5,545.75,40
20101201|2010-04-29 11:00,29,546.25,547.75,546,546,20
20101201|2010-04-29 11:30,29,546.5,546.75,545.5,545.75,18
20101201|2010-04-29 12:00,29,545,546.25,545,545,19
20101201|2010-04-29 12:30,29,544.75,544.75,538,538.25,83
20101201|2010-04-29 13:00,29,538.75,539.5,536.5,536.75,302
20101201|2010-04-29 18:00,30,536,537,536,536.75,5
20101201|2010-04-29 21:00,30,538,538,538,538,1
20101201|2010-04-29 23:30,30,539,539,539,539,1
20101201|2010-04-30 03:00,30,539.25,539.25,539.25,539.25,1
20101201|2010-04-30 03:30,30,539.25,539.25,539.25,539.25,1
20101201|2010-04-30 06:00,30,539,539,539,539,2
20101201|2010-04-30 06:30,30,540,540,540,540,1
20101201|2010-04-30 07:00,30,538.75,538.75,538.75,538.75,1
20101201|2010-04-30 09:30,30,539.5,543.75,536.5,539.25,178
20101201|2010-04-30 10:00,30,539.25,540.5,539.25,540.5,8
20101201|2010-04-30 10:30,30,541.25,543,541.25,542.5,110
20101201|2010-04-30 11:00,30,543.25,545.75,541,541.25,109
20101201|2010-04-30 11:30,30,541,543.5,540.5,541,38
20101201|2010-04-30 12:00,30,542,543.5,542,543.5,5
20101201|2010-04-30 12:30,30,543.5,545,542.5,544,109
20101201|2010-04-30 13:00,30,543.5,545.75,541,545,133
20101201|2010-05-02 18:00,3,544.5,544.5,544.5,544.5,1
20101201|2010-05-02 19:00,3,546.5,546.5,546.5,546.5,1
20101201|2010-05-03 03:30,3,544.5,545,544.5,545,3
20101201|2010-05-03 04:00,3,546.75,546.75,546.75,546.75,2
20101201|2010-05-03 05:00,3,546.75,546.75,546.75,546.75,4
20101201|2010-05-03 05:30,3,547,547,547,547,59
20101201|2010-05-03 09:30,3,546.75,551,537.75,539,563
20101201|2010-05-03 10:00,3,538,538,534.25,537,46
20101201|2010-05-03 10:30,3,536,538.25,536,536.5,17
20101201|2010-05-03 11:00,3,535.75,536,534.75,536,9
20101201|2010-05-03 11:30,3,537.25,537.5,536.5,537,50
20101201|2010-05-03 12:00,3,537,537,535,536.25,239
20101201|2010-05-03 12:30,3,537,539.25,536.75,538.25,12
20101201|2010-05-03 13:00,3,540.25,544.75,540,541.5,255
20101201|2010-05-04 01:30,4,543,543,543,543,1
20101201|2010-05-04 04:00,4,542.5,542.5,542,542,65
20101201|2010-05-04 09:30,4,540.75,543,536.75,542.25,347
20101201|2010-05-04 10:00,4,541.5,544,540.5,543.25,384
20101201|2010-05-04 10:30,4,543.25,546,541.75,544.5,337
20101201|2010-05-04 11:00,4,545,546.25,545,546,100
20101201|2010-05-04 11:30,4,546.75,547.5,545,547.25,44
20101201|2010-05-04 12:00,4,547.5,549.25,547.5,549.25,88
20101201|2010-05-04 12:30,4,548.25,548.25,545.75,547.5,29
20101201|2010-05-04 13:00,4,547.25,552,546,551.75,117
20101201|2010-05-04 18:00,5,550,550.75,550,550.75,2
20101201|2010-05-04 19:00,5,553,553.5,553,553.5,20
20101201|2010-05-04 19:30,5,553.25,553.25,553.25,553.25,3
20101201|2010-05-04 20:30,5,553,553,553,553,1
20101201|2010-05-04 23:30,5,550.25,550.25,550.25,550.25,1
20101201|2010-05-05 01:00,5,548.5,548.5,548.5,548.5,2
20101201|2010-05-05 06:30,5,547.5,547.5,547.5,547.5,2
20101201|2010-05-05 07:00,5,547.75,547.75,547.75,547.75,1
20101201|2010-05-05 09:30,5,546.25,550,545,549.75,136
20101201|2010-05-05 10:00,5,548.75,551.5,548.25,550.5,19
20101201|2010-05-05 10:30,5,550.5,552.75,550.5,551.5,66
20101201|2010-05-05 11:00,5,551.25,552.25,547.75,548.75,39
20101201|2010-05-05 11:30,5,548.25,550.25,548.25,549,5
20101201|2010-05-05 12:00,5,550,552.5,550,552.5,7
20101201|2010-05-05 12:30,5,551.5,552.75,551.5,552.5,9
20101201|2010-05-05 13:00,5,552.25,553.25,551.75,552.75,137
20101201|2010-05-05 18:00,6,551.5,552.5,551.5,552.5,4
20101201|2010-05-05 18:30,6,552,552,552,552,2
20101201|2010-05-05 19:30,6,552.75,552.75,552.75,552.75,1
20101201|2010-05-05 20:30,6,552.5,552.5,552.5,552.5,2
20101201|2010-05-06 01:30,6,550,550,550,550,1
20101201|2010-05-06 07:00,6,547.75,547.75,547.75,547.75,1
20101201|2010-05-06 09:30,6,548.25,552,542,543.75,166
20101201|2010-05-06 10:00,6,543,549.25,543,549.25,14
20101201|2010-05-06 10:30,6,550,550.75,548,548,30
20101201|2010-05-06 11:00,6,548.75,553.75,548,551.5,53
20101201|2010-05-06 11:30,6,551.75,554.5,546.25,546.25,35
20101201|2010-05-06 12:00,6,548,548.75,546.25,548.25,13
20101201|2010-05-06 12:30,6,546.25,546.75,544,544,84
20101201|2010-05-06 13:00,6,545.5,548.5,544.25,546.75,126
20101201|2010-05-06 18:00,7,544,544,544,544,2
20101201|2010-05-06 18:30,7,546.75,546.75,546.75,546.75,3
20101201|2010-05-06 19:00,7,544.25,544.25,540.75,541.5,10
20101201|2010-05-06 19:30,7,543.25,543.25,543.25,543.25,5
20101201|2010-05-06 23:00,7,546,546,546,546,1
20101201|2010-05-07 00:00,7,546.25,547,546,547,11
20101201|2010-05-07 02:00,7,545.5,547,545.25,547,8
20101201|2010-05-07 02:30,7,546,546,546,546,1
20101201|2010-05-07 05:00,7,549,549.5,549,549.5,3
20101201|2010-05-07 09:30,7,546.25,548.75,543.5,548,93
20101201|2010-05-07 10:00,7,548.5,549,546,546,26
20101201|2010-05-07 10:30,7,546.5,547.5,545.75,545.75,10
20101201|2010-05-07 11:00,7,545.75,546.5,545.75,546.5,4
20101201|2010-05-07 11:30,7,546.5,547.25,546.25,546.5,20
20101201|2010-05-07 12:00,7,547,551.75,547,551.75,77
20101201|2010-05-07 12:30,7,552.75,556.5,552.75,556,59
20101201|2010-05-07 13:00,7,554,555.25,549,549.5,134
20101201|2010-05-09 18:00,10,550,551.75,548,548.75,34
20101201|2010-05-09 18:30,10,547,548.5,547,548.5,6
20101201|2010-05-09 19:00,10,548.75,548.75,548.75,548.75,1
20101201|2010-05-09 19:30,10,548.25,548.5,547.5,547.5,7
20101201|2010-05-09 20:00,10,548,548,548,548,9
20101201|2010-05-09 21:00,10,548.25,548.25,547.5,548,7
20101201|2010-05-09 22:30,10,548.75,548.75,548.75,548.75,2
20101201|2010-05-10 00:00,10,548.25,548.5,548.25,548.25,11
20101201|2010-05-10 00:30,10,548.25,548.25,548.25,548.25,1
20101201|2010-05-10 01:30,10,548.75,549.75,548.75,549.75,5
20101201|2010-05-10 02:00,10,549.75,549.75,549.75,549.75,6
20101201|2010-05-10 02:30,10,549.75,551.25,549.75,551.25,49
20101201|2010-05-10 03:00,10,551.5,552,551.5,552,84
20101201|2010-05-10 03:30,10,552.5,552.5,552.25,552.25,7
20101201|2010-05-10 04:00,10,553.25,553.25,553,553,21
20101201|2010-05-10 05:30,10,553,553,553,553,1
20101201|2010-05-10 06:00,10,552.75,552.75,552.75,552.75,1
20101201|2010-05-10 09:30,10,553.75,554,544.5,546.25,277
20101201|2010-05-10 10:00,10,547,547,539,540,163
20101201|2010-05-10 10:30,10,540,541.5,539.75,541.5,28
20101201|2010-05-10 11:00,10,542.25,542.25,539,540.25,44
20101201|2010-05-10 11:30,10,540.5,540.5,539.5,539.75,29
20101201|2010-05-10 12:00,10,539.75,539.75,539.5,539.75,8
20101201|2010-05-10 12:30,10,540.5,542,539.75,540.25,55
20101201|2010-05-10 13:00,10,540.5,541.75,536.75,537.5,123
20101201|2010-05-10 18:00,11,537.5,538.75,537.5,538.75,7
20101201|2010-05-10 20:00,11,538.5,538.5,538,538,9
20101201|2010-05-10 20:30,11,538,538,538,538,1
20101201|2010-05-10 22:00,11,536.25,536.25,536.25,536.25,1
20101201|2010-05-10 22:30,11,536,536,536,536,1
20101201|2010-05-10 23:00,11,536,536,536,536,1
20101201|2010-05-11 02:30,11,536,536,536,536,1
20101201|2010-05-11 04:30,11,535.75,536.25,535.75,536.25,17
20101201|2010-05-11 05:30,11,536.25,536.25,536.25,536.25,1
20101201|2010-05-11 06:30,11,535.25,535.25,535.25,535.25,1
20101201|2010-05-11 09:30,11,535.5,542,535.5,541.25,174
20101201|2010-05-11 10:00,11,541.5,543.25,540.75,541,110
20101201|2010-05-11 10:30,11,541.5,543.25,541.5,542.25,111
20101201|2010-05-11 11:00,11,542.75,542.75,541.5,541.5,134
20101201|2010-05-11 11:30,11,541.5,542,539.5,540,13
20101201|2010-05-11 12:00,11,539.5,540.25,537.25,540.25,30
20101201|2010-05-11 12:30,11,540,541.25,540,541.25,10
20101201|2010-05-11 13:00,11,541.75,542.75,538,538,55
20101201|2010-05-11 18:00,12,539,539,539,539,3
20101201|2010-05-11 18:30,12,538.75,538.75,538.75,538.75,1
20101201|2010-05-11 22:00,12,539.25,539.25,539.25,539.25,1
20101201|2010-05-11 22:30,12,539.25,539.25,539,539,6
20101201|2010-05-11 23:00,12,539,539,539,539,1
20101201|2010-05-12 02:00,12,539.25,539.5,539.25,539.5,5
20101201|2010-05-12 02:30,12,540.25,540.25,540.25,540.25,2
20101201|2010-05-12 03:00,12,540.5,540.75,540.5,540.5,3
20101201|2010-05-12 06:00,12,542.25,542.25,542.25,542.25,1
20101201|2010-05-12 06:30,12,542.75,542.75,542.75,542.75,1
20101201|2010-05-12 07:00,12,544,544,544,544,4
20101201|2010-05-12 09:30,12,545,552.75,545,548.25,267
20101201|2010-05-12 10:00,12,547.75,548.5,542.75,543,60
20101201|2010-05-12 10:30,12,543.5,546,541,542.5,254
20101201|2010-05-12 11:00,12,542,542,535,537.5,239
20101201|2010-05-12 11:30,12,537,537,535.5,536.25,68
20101201|2010-05-12 12:00,12,536,539.75,535.75,536.25,96
20101201|2010-05-12 12:30,12,536.25,537.75,535,536.5,117
20101201|2010-05-12 13:00,12,537.25,538.75,535.25,535.25,238
20101201|2010-05-12 18:30,13,535.5,535.5,535.5,535.5,1
20101201|2010-05-12 19:30,13,535.25,535.75,535.25,535.75,3
20101201|2010-05-12 20:00,13,534.75,535.25,534.5,534.5,8
20101201|2010-05-12 20:30,13,534.25,534.75,534.25,534.75,5
20101201|2010-05-12 21:30,13,534.5,534.5,534.5,534.5,2
20101201|2010-05-12 22:00,13,534.75,534.75,534.75,534.75,3
20101201|2010-05-12 23:00,13,534.5,534.5,534.5,534.5,1
20101201|2010-05-13 01:30,13,534.75,534.75,534.75,534.75,3
20101201|2010-05-13 02:00,13,535.25,536.75,535.25,536.75,27
20101201|2010-05-13 06:00,13,536.25,536.25,536.25,536.25,2
20101201|2010-05-13 07:00,13,535.5,535.5,535.5,535.5,3
20101201|2010-05-13 09:30,13,537.25,537.25,528.75,530.25,677
20101201|2010-05-13 10:00,13,529.5,530.5,528.25,530.5,689
20101201|2010-05-13 10:30,13,530.5,531.25,530,530.25,130
20101201|2010-05-13 11:00,13,530,530.25,529,529.5,50
20101201|2010-05-13 11:30,13,529.25,529.75,529.25,529.25,65
20101201|2010-05-13 12:00,13,529.5,530,529.25,529.5,22
20101201|2010-05-13 12:30,13,529,529,525.25,525.75,79
20101201|2010-05-13 13:00,13,525.25,526.25,524.5,524.75,276
20101201|2010-05-13 18:00,14,526.5,529,526.5,529,52
20101201|2010-05-13 18:30,14,528.5,529.25,528.5,529.25,7
20101201|2010-05-13 19:00,14,528.5,528.5,528.5,528.5,15
20101201|2010-05-13 20:30,14,528.25,528.25,528.25,528.25,1
20101201|2010-05-13 21:00,14,528.25,528.5,528.25,528.5,2
20101201|2010-05-13 21:30,14,528.75,528.75,528.75,528.75,5
20101201|2010-05-14 00:00,14,527.5,527.5,527.5,527.5,1
20101201|2010-05-14 01:30,14,526.5,526.5,526.5,526.5,10
20101201|2010-05-14 02:00,14,526.5,526.5,526.25,526.5,30
20101201|2010-05-14 03:00,14,526.5,526.75,526.5,526.75,20
20101201|2010-05-14 03:30,14,526.5,526.5,526.5,526.5,20
20101201|2010-05-14 04:00,14,525.25,525.25,525.25,525.25,5
20101201|2010-05-14 04:30,14,525.25,525.75,524,524,58
20101201|2010-05-14 05:00,14,524.5,524.75,524.5,524.5,20
20101201|2010-05-14 06:30,14,524.5,524.5,523.75,524.5,3
20101201|2010-05-14 07:00,14,523.75,523.75,523.75,523.75,11
20101201|2010-05-14 09:30,14,523.75,525,521,521.5,449
20101201|2010-05-14 10:00,14,521,523.25,521,521.5,567
20101201|2010-05-14 10:30,14,521.75,522.75,521.5,522,237
20101201|2010-05-14 11:00,14,522,522,520,520.75,149
20101201|2010-05-14 11:30,14,520.75,521.75,520.5,521.75,46
20101201|2010-05-14 12:00,14,522,523.75,521.5,523,204
20101201|2010-05-14 12:30,14,521.5,521.75,520.75,521.5,46
20101201|2010-05-14 13:00,14,521.5,522,519.5,519.75,73
20101201|2010-05-16 18:00,17,520,520,519.5,520,3
20101201|2010-05-16 20:30,17,518.75,518.75,518.5,518.5,3
20101201|2010-05-16 21:30,17,517.75,517.75,517.5,517.5,2
20101201|2010-05-16 22:00,17,517.5,518,517.5,517.5,4
20101201|2010-05-16 23:00,17,517.5,517.5,517.5,517.5,1
20101201|2010-05-17 01:30,17,517.5,518,517.5,518,22
20101201|2010-05-17 02:00,17,518,518,518,518,7
20101201|2010-05-17 02:30,17,518,518,518,518,2
20101201|2010-05-17 03:00,17,517.75,517.75,517.75,517.75,1
20101201|2010-05-17 03:30,17,517.5,517.5,517.5,517.5,3
20101201|2010-05-17 04:00,17,517.5,518,517.5,518,10
20101201|2010-05-17 04:30,17,518,518,518,518,10
20101201|2010-05-17 05:00,17,518,520.25,518,520.25,9
20101201|2010-05-17 05:30,17,520.25,520.25,520.25,520.25,2
20101201|2010-05-17 06:00,17,520,520,520,520,4
20101201|2010-05-17 07:00,17,520.5,521,520.5,521,2
20101201|2010-05-17 09:30,17,519.25,522.25,518.5,519.25,105
20101201|2010-05-17 10:00,17,518.5,520,518,518,169
20101201|2010-05-17 10:30,17,518.5,519.5,518.25,519.5,50
20101201|2010-05-17 11:00,17,518.5,518.5,517.5,517.5,10
20101201|2010-05-17 11:30,17,517.5,517.5,516,516,7
20101201|2010-05-17 12:00,17,516.25,518,516.25,518,118
20101201|2010-05-17 12:30,17,518.25,519,516,517.25,40
20101201|2010-05-17 13:00,17,518.25,519.5,518.25,519.5,34
20101201|2010-05-17 18:00,18,519.5,520,519.5,520,9
20101201|2010-05-17 18:30,18,520,520,520,520,1
20101201|2010-05-17 20:00,18,519,519,519,519,1
20101201|2010-05-18 01:00,18,520,520.25,520,520.25,2
20101201|2010-05-18 01:30,18,520.75,520.75,520.25,520.25,59
20101201|2010-05-18 02:00,18,520.25,520.75,520.25,520.75,31
20101201|2010-05-18 02:30,18,520.5,520.5,520.25,520.5,27
20101201|2010-05-18 03:00,18,520.5,521.25,520.5,521,28
20101201|2010-05-18 03:30,18,521.25,521.25,521.25,521.25,6
20101201|2010-05-18 05:30,18,520.75,521.25,520.75,521,76
20101201|2010-05-18 06:00,18,521,521,521,521,9
20101201|2010-05-18 06:30,18,521.75,522,521.75,522,40
20101201|2010-05-18 07:00,18,522.5,522.5,522.5,522.5,1
20101201|2010-05-18 09:30,18,521.25,522.25,518.5,519.25,372
20101201|2010-05-18 10:00,18,519.5,520.25,519,520,170
20101201|2010-05-18 10:30,18,519.75,519.75,517.75,518.25,162
20101201|2010-05-18 11:00,18,518.25,518.75,517,518,49
20101201|2010-05-18 11:30,18,518,520,518,519.5,89
20101201|2010-05-18 12:00,18,518.25,520,518.25,519.5,91
20101201|2010-05-18 12:30,18,518.5,518.5,516.75,518.25,64
20101201|2010-05-18 13:00,18,518,519.75,517.25,518.75,42
20101201|2010-05-18 18:00,19,518.5,518.5,518,518,79
20101201|2010-05-18 20:30,19,518.5,518.5,518.5,518.5,1
20101201|2010-05-18 21:00,19,519.5,519.5,519.5,519.5,1
20101201|2010-05-19 02:00,19,518.75,518.75,518.75,518.75,1
20101201|2010-05-19 02:30,19,518.5,518.5,518.5,518.5,2
20101201|2010-05-19 03:00,19,517.5,517.5,517.5,517.5,2
20101201|2010-05-19 03:30,19,517.25,517.25,517.25,517.25,1
20101201|2010-05-19 04:00,19,517.25,517.25,516.75,516.75,47
20101201|2010-05-19 05:00,19,516.75,516.75,516.75,516.75,14
20101201|2010-05-19 06:00,19,516.5,516.5,516,516,6
20101201|2010-05-19 06:30,19,516.5,516.5,516.5,516.5,12
20101201|2010-05-19 09:30,19,516.75,521.25,516.5,520.25,308
20101201|2010-05-19 10:00,19,521,521.25,517.5,517.5,58
20101201|2010-05-19 10:30,19,517.25,517.25,517,517,3
20101201|2010-05-19 11:00,19,516.5,516.5,516.25,516.5,4
20101201|2010-05-19 11:30,19,517.25,517.25,516.5,516.5,3
20101201|2010-05-19 12:00,19,517.5,518,517.5,518,20
20101201|2010-05-19 12:30,19,517,518.25,517,518,32
20101201|2010-05-19 13:00,19,518,521,518,520,196
20101201|2010-05-19 18:00,20,521,522,521,521.75,4
20101201|2010-05-19 18:30,20,522.5,522.75,522.5,522.75,2
20101201|2010-05-19 21:30,20,522.5,522.5,522.5,522.5,1
20101201|2010-05-20 00:30,20,521.5,521.5,521.5,521.5,1
20101201|2010-05-20 01:00,20,520.75,520.75,520.75,520.75,1
20101201|2010-05-20 01:30,20,520,520,520,520,2
20101201|2010-05-20 02:00,20,521,521,521,521,1
20101201|2010-05-20 02:30,20,521,521,521,521,7
20101201|2010-05-20 03:00,20,521,521,521,521,7
20101201|2010-05-20 03:30,20,520.5,520.5,520,520,23
20101201|2010-05-20 04:00,20,520,520.5,520,520.5,30
20101201|2010-05-20 06:30,20,518,518.25,518,518.25,3
20101201|2010-05-20 07:00,20,520,520,518.75,518.75,2
20101201|2010-05-20 09:30,20,517.75,517.75,514.25,514.25,66
20101201|2010-05-20 10:00,20,514.25,517.25,513.5,517.25,31
20101201|2010-05-20 10:30,20,516.75,517.25,516.5,516.5,39
20101201|2010-05-20 11:00,20,517.5,517.5,516.25,516.25,5
20101201|2010-05-20 11:30,20,516,516,514.5,514.75,59
20101201|2010-05-20 12:00,20,514.5,519.25,514.5,519.25,67
20101201|2010-05-20 12:30,20,520,523.25,518.5,521.5,76
20101201|2010-05-20 13:00,20,520.5,522.5,520.25,522.5,49
20101201|2010-05-20 18:00,21,520.5,520.5,520.5,520.5,3
20101201|2010-05-20 19:00,21,520.25,520.25,520,520,4
20101201|2010-05-21 01:00,21,520.5,520.5,520.5,520.5,1
20101201|2010-05-21 04:00,21,521,521,521,521,2
20101201|2010-05-21 04:30,21,521,521,520.25,520.75,63
20101201|2010-05-21 05:00,21,521.5,521.75,521.5,521.5,25
20101201|2010-05-21 05:30,21,521.25,521.25,520.5,520.5,40
20101201|2010-05-21 06:00,21,521,521,521,521,2
20101201|2010-05-21 07:00,21,520.25,520.25,520.25,520.25,25
20101201|2010-05-21 09:30,21,520.25,522.25,519.75,521.75,471
20101201|2010-05-21 10:00,21,522,524,522,524,115
20101201|2010-05-21 10:30,21,524,525.25,524,524.75,56
20101201|2010-05-21 11:00,21,524.25,525.75,524.25,525.25,186
20101201|2010-05-21 11:30,21,525,526.25,525,525.5,33
20101201|2010-05-21 12:00,21,525.75,526,524.75,524.75,28
20101201|2010-05-21 12:30,21,524.75,525.25,523.75,524.75,44
20101201|2010-05-21 13:00,21,524.75,525,523.5,524.5,40
20101201|2010-05-23 19:30,24,523.75,523.75,523.75,523.75,1
20101201|2010-05-23 22:00,24,528,528,528,528,1
20101201|2010-05-24 06:00,24,523,523,523,523,1
20101201|2010-05-24 07:00,24,522.5,522.5,521.25,521.25,33
20101201|2010-05-24 09:30,24,521.75,526,521.75,524.5,244
20101201|2010-05-24 10:00,24,525,526,524.5,524.75,173
20101201|2010-05-24 10:30,24,524.75,525.5,522.5,523.5,451
20101201|2010-05-24 11:00,24,523.75,524.5,522,522.25,362
20101201|2010-05-24 11:30,24,522.25,523.25,521.25,522,216
20101201|2010-05-24 12:00,24,523,524.25,522.75,523.25,133
20101201|2010-05-24 12:30,24,523.25,524,519.75,521.5,417
20101201|2010-05-24 13:00,24,520.75,521.5,517.75,517.75,282
20101201|2010-05-24 19:00,25,517.5,517.5,517.5,517.5,1
20101201|2010-05-24 20:00,25,516.75,516.75,516.75,516.75,1
20101201|2010-05-24 20:30,25,515.75,515.75,515.75,515.75,1
20101201|2010-05-24 21:30,25,516.25,516.25,516.25,516.25,1
20101201|2010-05-24 22:00,25,516.25,516.25,516.25,516.25,1
20101201|2010-05-25 01:30,25,515,515,515,515,2
20101201|2010-05-25 03:00,25,515,515,515,515,1
20101201|2010-05-25 03:30,25,515,515,514.5,514.5,34
20101201|2010-05-25 04:00,25,515,515,515,515,1
20101201|2010-05-25 04:30,25,515,515,515,515,4
20101201|2010-05-25 05:00,25,514.25,514.25,514.25,514.25,2
20101201|2010-05-25 05:30,25,514.5,514.5,514.5,514.5,1
20101201|2010-05-25 06:00,25,514.5,514.5,514.5,514.5,3
20101201|2010-05-25 06:30,25,514.5,514.5,514.5,514.5,20
20101201|2010-05-25 07:00,25,514.5,515,514,514,50
20101201|2010-05-25 09:30,25,514,514,510.25,513,763
20101201|2010-05-25 10:00,25,513.25,514.75,513,514,355
20101201|2010-05-25 10:30,25,514,516.5,514,516.25,205
20101201|2010-05-25 11:00,25,516,517.25,515.75,515.75,62
20101201|2010-05-25 11:30,25,515.5,517,515.25,516.5,63
20101201|2010-05-25 12:00,25,516.5,517.25,515.75,517.25,61
20101201|2010-05-25 12:30,25,517.25,519,517,518.25,30
20101201|2010-05-25 13:00,25,518.25,519.75,514.25,514.25,119
20101201|2010-05-25 18:00,26,514.25,514.25,514.25,514.25,1
20101201|2010-05-26 02:00,26,517,517.25,517,517.25,26
20101201|2010-05-26 02:30,26,516,516,516,516,9
20101201|2010-05-26 03:00,26,517.5,517.75,517.5,517.75,2
20101201|2010-05-26 03:30,26,517.25,517.25,517.25,517.25,5
20101201|2010-05-26 04:30,26,517.5,517.5,517,517,16
20101201|2010-05-26 05:00,26,517,518.75,517,518.75,8
20101201|2010-05-26 05:30,26,517,517,517,517,41
20101201|2010-05-26 06:30,26,519.5,519.5,519.5,519.5,3
20101201|2010-05-26 07:00,26,520,520,520,520,3
20101201|2010-05-26 09:30,26,517.5,523.5,517.5,520.5,200
20101201|2010-05-26 10:00,26,519,519.25,512.75,512.75,74
20101201|2010-05-26 10:30,26,513,516,513,515.25,160
20101201|2010-05-26 11:00,26,515,516.75,515,516.75,15
20101201|2010-05-26 11:30,26,516,517.25,514.75,514.75,195
20101201|2010-05-26 12:00,26,515.5,517,515.5,516.5,105
20101201|2010-05-26 12:30,26,516.25,518.5,516.25,518.25,75
20101201|2010-05-26 13:00,26,518.75,519.75,516,516.25,229
20101201|2010-05-26 18:30,27,517,517,517,517,1
20101201|2010-05-26 22:30,27,518,518,518,518,1
20101201|2010-05-27 01:00,27,519.75,519.75,519.75,519.75,1
20101201|2010-05-27 01:30,27,519.75,521.25,519.25,521.25,8
20101201|2010-05-27 02:30,27,520.75,520.75,520.75,520.75,10
20101201|2010-05-27 03:00,27,520.75,520.75,520.75,520.75,10
20101201|2010-05-27 05:00,27,522,522,522,522,11
20101201|2010-05-27 05:30,27,521.5,521.5,521.5,521.5,7
20101201|2010-05-27 06:00,27,521.5,521.5,521.25,521.25,19
20101201|2010-05-27 06:30,27,521.25,521.75,521.25,521.75,50
20101201|2010-05-27 09:30,27,522,525.5,521,523,534
20101201|2010-05-27 10:00,27,524,530.5,523.75,524.75,302
20101201|2010-05-27 10:30,27,525,525.25,524.25,524.75,34
20101201|2010-05-27 11:00,27,525,525.25,524.25,525.25,46
20101201|2010-05-27 11:30,27,525,525,523.75,523.75,174
20101201|2010-05-27 12:00,27,523.25,525,523,524,39
20101201|2010-05-27 12:30,27,525.25,526.25,525,526.25,147
20101201|2010-05-27 13:00,27,525.5,526,521.5,524.75,141
20101201|2010-05-27 18:00,28,523.25,523.25,523.25,523.25,1
20101201|2010-05-27 18:30,28,524,524,524,524,2
20101201|2010-05-27 19:00,28,524.25,524.25,524.25,524.25,1
20101201|2010-05-27 20:00,28,524.5,524.5,524.5,524.5,2
20101201|2010-05-28 01:00,28,522,522,522,522,1
20101201|2010-05-28 02:30,28,522.5,522.5,522.5,522.5,4
20101201|2010-05-28 03:30,28,522.5,522.5,522.5,522.5,10
20101201|2010-05-28 04:00,28,522.5,522.5,522.5,522.5,5
20101201|2010-05-28 07:00,28,523,523.25,523,523.25,5
20101201|2010-05-28 09:30,28,521.25,523.75,519.25,523.25,352
20101201|2010-05-28 10:00,28,523.75,527,523.75,526.25,302
20101201|2010-05-28 10:30,28,526.25,527.5,524.25,524.25,243
20101201|2010-05-28 11:00,28,524.5,524.75,515,515.25,127
20101201|2010-05-28 11:30,28,516,516.25,514.25,514.25,55
20101201|2010-05-28 12:00,28,515.25,518,515.25,518,78
20101201|2010-05-28 12:30,28,517,519.5,516.5,517.75,241
20101201|2010-05-28 13:00,28,517,517,510.5,511.75,252
20101201|2010-05-31 18:00,1,511.75,512.5,510.5,512.5,3
20101201|2010-05-31 21:00,1,511,511.25,511,511.25,6
20101201|2010-05-31 21:30,1,511,511,511,511,9
20101201|2010-05-31 22:00,1,511.25,511.25,511.25,511.25,4
20101201|2010-05-31 22:30,1,511,511,511,511,1
20101201|2010-06-01 02:00,1,510.75,510.75,510.75,510.75,1
20101201|2010-06-01 02:30,1,510,510,509.5,509.5,30
20101201|2010-06-01 03:00,1,510,510,508.5,508.5,3
20101201|2010-06-01 03:30,1,507.5,507.5,504,504,367
20101201|2010-06-01 06:00,1,506,506,505.25,505.25,44
20101201|2010-06-01 06:30,1,505,507,505,507,32
20101201|2010-06-01 07:00,1,506,506.75,506,506,40
20101201|2010-06-01 09:30,1,508,511,506.75,509,342
20101201|2010-06-01 10:00,1,509,511,509,509.25,47
20101201|2010-06-01 10:30,1,509.5,509.75,508.5,509.75,17
20101201|2010-06-01 11:00,1,509,511,508.5,511,43
20101201|2010-06-01 11:30,1,511,512.5,510.5,512.5,112
20101201|2010-06-01 12:00,1,513.25,518,512.75,517.5,181
20101201|2010-06-01 12:30,1,517.5,517.5,514.5,515.5,158
20101201|2010-06-01 13:00,1,515.5,515.75,508,508.25,301
20101201|2010-06-01 18:00,2,508,508,508,508,1
20101201|2010-06-01 18:30,2,508,508.75,508,508.75,8
20101201|2010-06-01 19:00,2,508.5,508.75,508.5,508.75,8
20101201|2010-06-01 19:30,2,508.75,508.75,508.75,508.75,2
20101201|2010-06-01 20:30,2,510,510.5,510,510.5,3
20101201|2010-06-01 21:00,2,509.75,509.75,509.75,509.75,1
20101201|2010-06-01 22:30,2,509,509,509,509,5
20101201|2010-06-02 01:30,2,510.5,510.5,510.5,510.5,1
20101201|2010-06-02 02:30,2,508.5,510,508.25,510,3
20101201|2010-06-02 03:00,2,508.75,508.75,508.75,508.75,1
20101201|2010-06-02 04:30,2,508,509,508,509,21
20101201|2010-06-02 06:00,2,509.25,509.25,509.25,509.25,2
20101201|2010-06-02 06:30,2,509.25,509.25,509.25,509.25,5
20101201|2010-06-02 07:00,2,508.75,508.75,508.75,508.75,15
20101201|2010-06-02 09:30,2,507,510.75,505,510.75,310
20101201|2010-06-02 10:00,2,510.75,510.75,508.5,508.5,76
20101201|2010-06-02 10:30,2,509.25,509.25,506.25,507.25,119
20101201|2010-06-02 11:00,2,507.5,507.75,507,507.25,70
20101201|2010-06-02 11:30,2,507.25,507.25,506.5,506.5,36
20101201|2010-06-02 12:00,2,506.5,506.5,504.75,505.25,126
20101201|2010-06-02 12:30,2,505.5,505.5,504,504,277
20101201|2010-06-02 13:00,2,504,504.5,502.25,502.25,673
20101201|2010-06-02 18:00,3,504.5,504.75,504.5,504.75,11
20101201|2010-06-02 18:30,3,504,505,504,505,42
20101201|2010-06-02 19:00,3,504.25,504.25,503.75,503.75,61
20101201|2010-06-02 19:30,3,505,505,505,505,6
20101201|2010-06-02 20:30,3,505,505,505,505,1
20101201|2010-06-02 23:00,3,504.75,504.75,504.75,504.75,3
20101201|2010-06-02 23:30,3,504.75,504.75,504.75,504.75,2
20101201|2010-06-03 00:30,3,504.75,504.75,504.75,504.75,5
20101201|2010-06-03 04:00,3,505,506,505,505.25,162
20101201|2010-06-03 04:30,3,505.25,505.25,505,505,72
20101201|2010-06-03 05:00,3,505,505,504.5,504.5,20
20101201|2010-06-03 05:30,3,504.25,504.25,504.25,504.25,7
20101201|2010-06-03 06:00,3,504.5,504.5,504,504,91
20101201|2010-06-03 06:30,3,503.5,504.25,503.5,504.25,55
20101201|2010-06-03 07:00,3,504.75,504.75,504.25,504.25,4
20101201|2010-06-03 09:30,3,504.5,505,500,501.5,484
20101201|2010-06-03 10:00,3,501.5,503,501,503,296
20101201|2010-06-03 10:30,3,503,503,502.25,502.75,168
20101201|2010-06-03 11:00,3,503.25,503.5,501.5,502.25,224
20101201|2010-06-03 11:30,3,502,503.75,502,503.75,29
20101201|2010-06-03 12:00,3,503.25,505,502.5,505,109
20101201|2010-06-03 12:30,3,504.5,506.5,504.25,505,107
20101201|2010-06-03 13:00,3,505,505.5,500,500,210
20101201|2010-06-03 18:00,4,502.5,503,502.5,503,3
20101201|2010-06-03 20:00,4,501,501,501,501,1
20101201|2010-06-03 20:30,4,500.75,500.75,500.5,500.5,2
20101201|2010-06-03 21:00,4,501.5,501.5,501.5,501.5,2
20101201|2010-06-03 21:30,4,501.5,501.5,501.5,501.5,2
20101201|2010-06-03 22:00,4,501.25,501.25,501.25,501.25,1
20101201|2010-06-03 22:30,4,501.5,501.5,501.5,501.5,2
20101201|2010-06-04 02:30,4,501.5,501.5,501.5,501.5,1
20101201|2010-06-04 03:00,4,501.5,501.5,501.5,501.5,2
20101201|2010-06-04 03:30,4,501.5,501.75,501.5,501.75,5
20101201|2010-06-04 06:00,4,500,500,500,500,2
20101201|2010-06-04 06:30,4,500,500,500,500,137
20101201|2010-06-04 07:00,4,500.5,500.5,499.5,499.5,10
20101201|2010-06-04 09:30,4,499.5,500.75,497.5,498.75,360
20101201|2010-06-04 10:00,4,498.25,498.75,497.25,497.5,113
20101201|2010-06-04 10:30,4,497.75,500.25,497.75,499,113
20101201|2010-06-04 11:00,4,498.25,498.5,497.25,497.5,320
20101201|2010-06-04 11:30,4,497.5,500,497,500,123
20101201|2010-06-04 12:00,4,500,500,497.5,497.75,142
20101201|2010-06-04 12:30,4,497.5,499,496.75,497.25,92
20101201|2010-06-04 13:00,4,497.5,497.5,495,495,116
20101201|2010-06-06 18:00,7,495,495,494.5,494.5,84
20101201|2010-06-06 18:30,7,495,495,495,495,7
20101201|2010-06-06 19:00,7,494.5,494.5,494.5,494.5,1
20101201|2010-06-06 19:30,7,494.5,494.5,494.5,494.5,2
20101201|2010-06-06 20:00,7,494.5,494.5,494,494,76
20101201|2010-06-06 21:00,7,494.75,495,494.75,495,31
20101201|2010-06-06 21:30,7,496.75,496.75,496,496,2
20101201|2010-06-07 02:00,7,494.5,494.5,494.5,494.5,13
20101201|2010-06-07 02:30,7,494.5,494.5,494,494,14
20101201|2010-06-07 03:00,7,493.5,494,493.5,494,2
20101201|2010-06-07 04:30,7,494.5,494.5,494.5,494.5,3
20101201|2010-06-07 06:30,7,494.75,494.75,494.75,494.75,7
20101201|2010-06-07 09:30,7,494.75,495.25,492.25,493.25,262
20101201|2010-06-07 10:00,7,493.5,494,493,493.25,104
20101201|2010-06-07 10:30,7,493.25,494.5,493,493,93
20101201|2010-06-07 11:00,7,493,494.25,493,493,55
20101201|2010-06-07 11:30,7,493,493.5,492.5,493,130
20101201|2010-06-07 12:00,7,493,494,492.75,493.5,79
20101201|2010-06-07 12:30,7,493.5,494,492.75,492.75,68
20101201|2010-06-07 13:00,7,492.75,493,491.25,491.25,222
20101201|2010-06-07 18:00,8,491.25,491.25,491.25,491.25,83
20101201|2010-06-07 18:30,8,491.5,491.5,491.5,491.5,2
20101201|2010-06-07 19:00,8,492,492,492,492,14
20101201|2010-06-07 21:00,8,492.5,493,492.5,493,5
20101201|2010-06-07 21:30,8,492.5,492.5,492.5,492.5,6
20101201|2010-06-08 01:30,8,493.5,494.25,493.5,494.25,40
20101201|2010-06-08 02:00,8,494.5,494.5,494.5,494.5,16
20101201|2010-06-08 06:00,8,492.25,492.25,492.25,492.25,1
20101201|2010-06-08 07:00,8,491.5,491.5,491.5,491.5,1
20101201|2010-06-08 09:30,8,492.5,494,491,493.75,276
20101201|2010-06-08 10:00,8,493.5,493.75,492.5,493.25,145
20101201|2010-06-08 10:30,8,493.25,494.75,493,494,103
20101201|2010-06-08 11:00,8,494.25,494.25,492.75,493,97
20101201|2010-06-08 11:30,8,493.75,494.25,493,493,25
20101201|2010-06-08 12:00,8,493,494.5,492.75,494.5,103
20101201|2010-06-08 12:30,8,494,494,492.75,493.75,61
20101201|2010-06-08 13:00,8,493.5,494,490.75,491.5,460
20101201|2010-06-08 18:00,9,491.5,492,491.5,491.5,9
20101201|2010-06-08 18:30,9,491.5,491.5,491.5,491.5,2
20101201|2010-06-08 19:00,9,492,492,492,492,1
20101201|2010-06-09 00:30,9,491.5,491.5,491.5,491.5,1
20101201|2010-06-09 01:30,9,492.25,493.25,492.25,493.25,52
20101201|2010-06-09 06:00,9,493,493,493,493,1
20101201|2010-06-09 07:00,9,492.5,492.5,492.5,492.5,3
20101201|2010-06-09 09:30,9,493.25,494.25,492.75,493.75,440
20101201|2010-06-09 10:00,9,493.5,494.5,492.25,493.5,447
20101201|2010-06-09 10:30,9,492.75,493.5,492.25,492.25,252
20101201|2010-06-09 11:00,9,492.25,492.5,488.75,491,736
20101201|2010-06-09 11:30,9,490.5,490.5,488,488,238
20101201|2010-06-09 12:00,9,488.25,488.5,486.25,487.5,318
20101201|2010-06-09 12:30,9,487.25,487.5,486.5,486.75,62
20101201|2010-06-09 13:00,9,486.75,488.75,485.75,488,194
20101201|2010-06-09 18:00,10,487,487.25,487,487.25,13
20101201|2010-06-09 18:30,10,487,487.25,486.75,486.75,32
20101201|2010-06-09 19:30,10,487.75,487.75,487.5,487.5,2
20101201|2010-06-09 20:30,10,487.5,487.5,487.5,487.5,1
20101201|2010-06-09 21:00,10,487.5,487.5,487.5,487.5,6
20101201|2010-06-09 22:30,10,489,489,489,489,1
20101201|2010-06-10 01:30,10,489.25,489.5,489.25,489.5,4
20101201|2010-06-10 02:00,10,489,489,489,489,1
20101201|2010-06-10 04:30,10,488.75,488.75,488.75,488.75,1
20101201|2010-06-10 05:00,10,488.75,488.75,488.75,488.75,3
20101201|2010-06-10 05:30,10,488.75,488.75,488.75,488.75,1
20101201|2010-06-10 07:00,10,489,489,489,489,6
20101201|2010-06-10 09:30,10,493,495.25,490.5,493,587
20101201|2010-06-10 10:00,10,493,494.25,491,491.75,247
20101201|2010-06-10 10:30,10,491.25,491.75,490,490.5,94
20101201|2010-06-10 11:00,10,490.5,492.25,490.5,492,38
20101201|2010-06-10 11:30,10,491.75,492.75,491.25,492.25,101
20101201|2010-06-10 12:00,10,492.75,494,492,494,49
20101201|2010-06-10 12:30,10,494.5,496,494.25,496,287
20101201|2010-06-10 13:00,10,495.75,495.75,492.25,492.25,119
20101201|2010-06-10 18:00,11,492.25,492.25,491.75,492.25,21
20101201|2010-06-10 19:00,11,492.25,492.25,492.25,492.25,1
20101201|2010-06-11 02:30,11,492.25,492.25,492.25,492.25,1
20101201|2010-06-11 06:30,11,492,492,492,492,10
20101201|2010-06-11 07:00,11,491.25,491.25,491.25,491.25,1
20101201|2010-06-11 09:30,11,490.5,492.25,486,487,858
20101201|2010-06-11 10:00,11,486.5,487.25,485.25,485.75,462
20101201|2010-06-11 10:30,11,485.5,487.5,485,487.5,168
20101201|2010-06-11 11:00,11,487.5,490.75,486.75,490.75,348
20101201|2010-06-11 11:30,11,490.5,493,490,493,78
20101201|2010-06-11 12:00,11,492.5,502.75,492.5,500.25,112
20101201|2010-06-11 12:30,11,501,502,497.25,497.5,195
20101201|2010-06-11 13:00,11,498,499,497,497.75,168
20101201|2010-06-13 18:00,14,497,499.75,497,499.75,57
20101201|2010-06-13 18:30,14,499.5,500.5,499.5,500.25,13
20101201|2010-06-13 19:00,14,499.5,499.5,499,499,4
20101201|2010-06-13 19:30,14,498.5,499.25,498.5,499.25,51
20101201|2010-06-14 00:30,14,499.25,499.25,499.25,499.25,1
20101201|2010-06-14 01:30,14,500.25,503.75,500.25,503.5,108
20101201|2010-06-14 02:00,14,502.25,502.25,502.25,502.25,1
20101201|2010-06-14 04:00,14,500.25,500.25,500.25,500.25,1
20101201|2010-06-14 04:30,14,500.25,500.25,500.25,500.25,1
20101201|2010-06-14 06:00,14,501.25,501.25,501.25,501.25,1
20101201|2010-06-14 06:30,14,502,502,502,502,1
20101201|2010-06-14 07:00,14,502,502,502,502,5
20101201|2010-06-14 09:30,14,504.5,506.5,502.75,506.5,341
20101201|2010-06-14 10:00,14,506.5,508,505.25,506.75,211
20101201|2010-06-14 10:30,14,505.75,508,505.25,507.75,242
20101201|2010-06-14 11:00,14,507.75,507.75,507.25,507.75,7
20101201|2010-06-14 11:30,14,507.5,508.75,507,508,36
20101201|2010-06-14 12:00,14,508,509.25,506,507.25,61
20101201|2010-06-14 12:30,14,507.5,510,506,506.75,98
20101201|2010-06-14 13:00,14,507.75,509.5,504,508.75,210
20101201|2010-06-14 18:00,15,508.75,508.75,508.75,508.75,17
20101201|2010-06-14 18:30,15,507.5,507.5,507.5,507.5,1
20101201|2010-06-14 22:00,15,506.5,506.5,506.5,506.5,2
20101201|2010-06-15 01:00,15,506.25,506.25,505.75,505.75,5
20101201|2010-06-15 01:30,15,505.5,505.5,505.5,505.5,1
20101201|2010-06-15 02:00,15,504,504.5,502.25,504.5,7
20101201|2010-06-15 04:30,15,506,506,505.5,505.5,2
20101201|2010-06-15 05:00,15,505.5,505.75,505.5,505.5,5
20101201|2010-06-15 05:30,15,505.5,505.5,505.5,505.5,18
20101201|2010-06-15 06:00,15,505.5,505.5,505.5,505.5,24
20101201|2010-06-15 09:30,15,508.5,512,504.25,505.75,313
20101201|2010-06-15 10:00,15,506.25,508,506,508,103
20101201|2010-06-15 10:30,15,505.75,509.25,505.75,509.25,79
20101201|2010-06-15 11:00,15,509.25,511,509.25,510.75,228
20101201|2010-06-15 11:30,15,510.75,511,508.5,509.25,25
20101201|2010-06-15 12:00,15,510,511.75,510,511,87
20101201|2010-06-15 12:30,15,511.5,512,510,510,19
20101201|2010-06-15 13:00,15,509.75,509.75,506.5,507.75,57
20101201|2010-06-15 18:00,16,507.5,507.5,507,507,5
20101201|2010-06-15 21:00,16,507.5,507.5,507.5,507.5,4
20101201|2010-06-15 21:30,16,507.75,507.75,507.75,507.75,2
20101201|2010-06-15 23:00,16,508,508,508,508,1
20101201|2010-06-15 23:30,16,510,510,510,510,1
20101201|2010-06-16 06:00,16,510.5,510.5,510.5,510.5,10
20101201|2010-06-16 06:30,16,510.5,510.5,510.5,510.5,1
20101201|2010-06-16 07:00,16,511,511,510,510,20
20101201|2010-06-16 09:30,16,509,518,508,517.75,245
20101201|2010-06-16 10:00,16,518,521,518,520.25,321
20101201|2010-06-16 10:30,16,520,521.5,519.25,519.25,108
20101201|2010-06-16 11:00,16,519,527.25,519,526.5,349
20101201|2010-06-16 11:30,16,526.5,527,523.25,523.75,253
20101201|2010-06-16 12:00,16,523.75,524.25,522.25,524,59
20101201|2010-06-16 12:30,16,524,525.25,523.5,523.75,95
20101201|2010-06-16 13:00,16,523.25,523.25,518.25,521.75,61
20101201|2010-06-16 18:00,17,519.5,519.5,519.25,519.25,3
20101201|2010-06-16 18:30,17,519.75,519.75,519.75,519.75,7
20101201|2010-06-16 22:00,17,518,518,518,518,1
20101201|2010-06-17 02:30,17,518.25,519.25,518.25,519.25,7
20101201|2010-06-17 03:00,17,519.25,520,519,520,27
20101201|2010-06-17 03:30,17,520.25,520.25,520,520,11
20101201|2010-06-17 07:00,17,521,521,521,521,1
20101201|2010-06-17 09:30,17,522.25,523.25,515.5,519.5,587
20101201|2010-06-17 10:00,17,519.5,520,518.75,519.75,328
20101201|2010-06-17 10:30,17,519.75,523.75,519.75,522,99
20101201|2010-06-17 11:00,17,521.25,524,520.5,523.5,37
20101201|2010-06-17 11:30,17,523.75,524.25,522,523.75,103
20101201|2010-06-17 12:00,17,523.75,523.75,522,523.25,46
20101201|2010-06-17 12:30,17,523,524.5,523,524.25,130
20101201|2010-06-17 13:00,17,524.25,526.75,522,526.75,508
20101201|2010-06-17 18:00,18,524.5,525,524.5,525,17
20101201|2010-06-17 18:30,18,524.25,524.75,524,524.75,18
20101201|2010-06-17 19:00,18,524.75,524.75,524.75,524.75,9
20101201|2010-06-17 19:30,18,524.5,524.75,524.5,524.75,40
20101201|2010-06-17 20:00,18,523.75,524,523.5,524,12
20101201|2010-06-17 20:30,18,523.5,523.5,523,523,22
20101201|2010-06-17 21:00,18,524,524,524,524,1
20101201|2010-06-17 22:00,18,525,525,525,525,2
20101201|2010-06-17 23:30,18,524.75,524.75,524.75,524.75,3
20101201|2010-06-18 01:30,18,524.5,524.5,523.5,523.5,2
20101201|2010-06-18 02:00,18,524,524,523,523,4
20101201|2010-06-18 02:30,18,524,524.25,524,524,13
20101201|2010-06-18 03:00,18,524,524,524,524,9
20101201|2010-06-18 03:30,18,524,524,524,524,2
20101201|2010-06-18 04:00,18,524.75,524.75,524.75,524.75,1
20101201|2010-06-18 06:30,18,524.75,525,524.75,525,10
20101201|2010-06-18 07:00,18,525,525,525,525,11
20101201|2010-06-18 09:30,18,525,527.5,523.75,525.5,632
20101201|2010-06-18 10:00,18,526.25,533.5,526.25,532.5,681
20101201|2010-06-18 10:30,18,532.5,533.5,531,531.25,76
20101201|2010-06-18 11:00,18,531,533.75,531,533.5,91
20101201|2010-06-18 11:30,18,533.5,536.5,533.5,535,273
20101201|2010-06-18 12:00,18,535,536.5,534.5,536.5,166
20101201|2010-06-18 12:30,18,536,536.75,533.25,535.25,390
20101201|2010-06-18 13:00,18,535,535,526.5,527,353
20101201|2010-06-20 18:00,21,527.5,528,527.5,528,3
20101201|2010-06-20 19:30,21,530,530,530,530,2
20101201|2010-06-20 20:00,21,530.75,530.75,530.75,530.75,5
20101201|2010-06-20 23:30,21,532.25,532.25,532.25,532.25,1
20101201|2010-06-21 05:00,21,531.75,531.75,531.75,531.75,1
20101201|2010-06-21 05:30,21,532.25,532.25,532.25,532.25,9
20101201|2010-06-21 06:00,21,532.25,532.5,532.25,532.5,24
20101201|2010-06-21 06:30,21,532.25,532.25,532.25,532.25,2
20101201|2010-06-21 07:00,21,532.25,532.25,532.25,532.25,36
20101201|2010-06-21 09:30,21,532,539.75,524.25,524.25,488
20101201|2010-06-21 10:00,21,524,525,523,524.5,522
20101201|2010-06-21 10:30,21,524.5,525,522.5,523.25,145
20101201|2010-06-21 11:00,21,523,523.25,521.5,523,238
20101201|2010-06-21 11:30,21,523,523.25,522,523,102
20101201|2010-06-21 12:00,21,522,522.5,521.5,522.25,97
20101201|2010-06-21 12:30,21,522.5,524,522.25,523,97
20101201|2010-06-21 13:00,21,523.25,529,523,529,216
20101201|2010-06-21 18:00,22,527.75,528.5,526,526.25,39
20101201|2010-06-21 18:30,22,525.75,526.25,525.25,525.25,21
20101201|2010-06-21 19:00,22,525.25,525.5,524.75,524.75,28
20101201|2010-06-21 19:30,22,525.25,526.75,525.25,526.75,4
20101201|2010-06-21 20:00,22,527,527,527,527,1
20101201|2010-06-21 21:00,22,526.5,526.5,526.5,526.5,1
20101201|2010-06-21 21:30,22,526.75,526.75,526.75,526.75,1
20101201|2010-06-21 23:00,22,526.25,526.25,525.75,525.75,3
20101201|2010-06-22 01:30,22,525.75,526,525.5,525.5,30
20101201|2010-06-22 02:00,22,525.5,525.5,525.5,525.5,13
20101201|2010-06-22 02:30,22,526,526,526,526,2
20101201|2010-06-22 03:00,22,526,526,525.75,526,56
20101201|2010-06-22 03:30,22,526.5,527,525.75,525.75,7
20101201|2010-06-22 04:00,22,526,526,524.25,525.25,5
20101201|2010-06-22 04:30,22,524.25,524.25,524.25,524.25,2
20101201|2010-06-22 05:00,22,523.25,523.25,523.25,523.25,1
20101201|2010-06-22 05:30,22,523.5,523.5,523.25,523.25,21
20101201|2010-06-22 06:00,22,523.25,523.25,523,523,25
20101201|2010-06-22 06:30,22,523.75,526,523.75,525.5,63
20101201|2010-06-22 07:00,22,525,526.75,525,526.75,57
20101201|2010-06-22 09:30,22,526,526.75,523.75,524.75,626
20101201|2010-06-22 10:00,22,524.75,525.25,522.75,523,315
20101201|2010-06-22 10:30,22,523.5,524.5,523.25,524.25,206
20101201|2010-06-22 11:00,22,524,525.5,523.75,525.25,202
20101201|2010-06-22 11:30,22,525.5,525.75,524.75,525,88
20101201|2010-06-22 12:00,22,524.75,525,524,524.5,18
20101201|2010-06-22 12:30,22,524.5,526.25,523.25,524.25,130
20101201|2010-06-22 13:00,22,524.5,525,522.5,522.5,339
20101201|2010-06-22 18:00,23,522.5,522.5,521.75,522.25,10
20101201|2010-06-22 19:00,23,522,522.5,521.25,521.5,18
20101201|2010-06-22 19:30,23,521.5,521.5,521.25,521.25,4
20101201|2010-06-22 20:00,23,521.25,521.25,521.25,521.25,1
20101201|2010-06-23 01:30,23,522.5,522.5,522.5,522.5,1
20101201|2010-06-23 02:30,23,522.5,522.75,522.5,522.75,6
20101201|2010-06-23 03:30,23,523.75,523.75,523.75,523.75,1
20101201|2010-06-23 04:00,23,523.75,524.5,523.75,524.5,6
20101201|2010-06-23 04:30,23,524.5,525.25,524.5,525,49
20101201|2010-06-23 05:30,23,525.25,525.25,525,525,42
20101201|2010-06-23 06:00,23,525.5,525.5,525,525.25,39
20101201|2010-06-23 06:30,23,525,527.25,525,527.25,14
20101201|2010-06-23 07:00,23,527.25,528.5,527.25,528.5,125
20101201|2010-06-23 09:30,23,525.5,527.5,523.25,527.25,336
20101201|2010-06-23 10:00,23,526.5,528.25,525.75,527.5,127
20101201|2010-06-23 10:30,23,527.75,529.25,527.75,528.75,173
20101201|2010-06-23 11:00,23,528.75,528.75,527.25,527.25,61
20101201|2010-06-23 11:30,23,527.5,528.5,527.25,528,50
20101201|2010-06-23 12:00,23,528,528.5,527,527.25,192
20101201|2010-06-23 12:30,23,527.25,527.5,526,527.25,92
20101201|2010-06-23 13:00,23,527,527,522,523.75,470
20101201|2010-06-23 18:00,24,523,523,522.25,522.25,13
20101201|2010-06-23 19:00,24,522.25,522.25,522.25,522.25,2
20101201|2010-06-23 19:30,24,522.25,522.5,522.25,522.5,7
20101201|2010-06-23 20:30,24,522.5,522.5,522.5,522.5,4
20101201|2010-06-23 21:00,24,522.25,522.25,522.25,522.25,1
20101201|2010-06-23 22:00,24,522.5,522.5,522.5,522.5,2
20101201|2010-06-23 22:30,24,523.25,523.25,523.25,523.25,1
20101201|2010-06-24 00:00,24,523.25,523.25,523.25,523.25,40
20101201|2010-06-24 01:00,24,523.25,523.25,523.25,523.25,5
20101201|2010-06-24 01:30,24,523.25,523.25,523.25,523.25,9
20101201|2010-06-24 02:00,24,523.5,523.5,523.5,523.5,10
20101201|2010-06-24 05:00,24,524.5,524.75,524.5,524.75,19
20101201|2010-06-24 06:00,24,524.75,524.75,524.25,524.25,6
20101201|2010-06-24 06:30,24,524.25,524.25,524.25,524.25,10
20101201|2010-06-24 07:00,24,525,525,523.5,523.75,5
20101201|2010-06-24 09:30,24,524.25,526.5,520.25,524,214
20101201|2010-06-24 10:00,24,523.75,524.5,520.75,524.25,156
20101201|2010-06-24 10:30,24,524.25,525.75,523.25,525.25,218
20101201|2010-06-24 11:00,24,525.25,526.75,525,526.25,120
20101201|2010-06-24 11:30,24,526.75,527,525.75,526,47
20101201|2010-06-24 12:00,24,525.25,526,524.25,524.75,39
20101201|2010-06-24 12:30,24,524.75,525.5,522.5,523,50
20101201|2010-06-24 13:00,24,523,524.75,520.75,521,164
20101201|2010-06-24 18:00,25,520,520.5,510.5,520.5,21
20101201|2010-06-24 19:30,25,521,521.25,521,521.25,2
20101201|2010-06-24 20:30,25,521,521,521,521,2
20101201|2010-06-24 21:00,25,521.5,521.5,521.5,521.5,3
20101201|2010-06-24 21:30,25,521.5,521.5,521.5,521.5,8
20101201|2010-06-24 22:00,25,521.25,521.25,521.25,521.25,1
20101201|2010-06-25 00:30,25,521.5,521.5,521,521,4
20101201|2010-06-25 01:00,25,520.5,520.5,520.5,520.5,4
20101201|2010-06-25 01:30,25,521.25,521.75,521.25,521.75,101
20101201|2010-06-25 02:00,25,521,521,521,521,13
20101201|2010-06-25 02:30,25,521.25,522,521.25,521.25,34
20101201|2010-06-25 03:00,25,521.5,521.5,521,521,27
20101201|2010-06-25 03:30,25,521.25,521.25,521.25,521.25,3
20101201|2010-06-25 06:00,25,520.5,520.5,520.25,520.25,7
20101201|2010-06-25 06:30,25,520.5,520.5,520.5,520.5,1
20101201|2010-06-25 07:00,25,520.75,520.75,520,520,26
20101201|2010-06-25 09:30,25,520,520,514.5,515.5,823
20101201|2010-06-25 10:00,25,515.5,515.5,513.25,513.5,208
20101201|2010-06-25 10:30,25,513.75,515.5,513,514.75,226
20101201|2010-06-25 11:00,25,514.5,515,513.25,514.5,79
20101201|2010-06-25 11:30,25,514.5,515.5,514.25,514.75,57
20101201|2010-06-25 12:00,25,515,516,514.25,515.5,59
20101201|2010-06-25 12:30,25,515.5,516,514,514,199
20101201|2010-06-25 13:00,25,514,514,510,510,234
20101201|2010-06-27 18:00,28,509,509,507.5,507.5,20
20101201|2010-06-27 18:30,28,508.5,508.5,507.75,507.75,4
20101201|2010-06-27 19:00,28,508.5,508.5,508,508,2
20101201|2010-06-27 19:30,28,508.5,508.5,508.5,508.5,5
20101201|2010-06-27 20:30,28,508.5,508.75,508.5,508.75,14
20101201|2010-06-27 21:30,28,508.25,508.25,508,508,4
20101201|2010-06-27 22:30,28,509,509,509,509,4
20101201|2010-06-27 23:30,28,509,509.25,509,509.25,4
20101201|2010-06-28 00:00,28,509.25,509.25,509.25,509.25,2
20101201|2010-06-28 01:00,28,509,509,509,509,1
20101201|2010-06-28 01:30,28,509,510.75,509,510.75,62
20101201|2010-06-28 02:00,28,510.25,510.25,510.25,510.25,1
20101201|2010-06-28 02:30,28,510.25,510.25,510.25,510.25,1
20101201|2010-06-28 03:00,28,508.75,509.5,508,508,39
20101201|2010-06-28 04:00,28,508,508,508,508,29
20101201|2010-06-28 04:30,28,507.25,507.25,507.25,507.25,10
20101201|2010-06-28 05:00,28,507.75,510,507.75,509.75,71
20101201|2010-06-28 05:30,28,509,509.75,507.75,507.75,38
20101201|2010-06-28 06:30,28,508.5,508.5,508.5,508.5,3
20101201|2010-06-28 07:00,28,509.25,509.25,508,508,6
20101201|2010-06-28 09:30,28,507,507.5,501.75,502,610
20101201|2010-06-28 10:00,28,502,503.5,501.25,502.75,162
20101201|2010-06-28 10:30,28,502.5,504,502,502,134
20101201|2010-06-28 11:00,28,502.25,503.25,501.75,502.25,129
20101201|2010-06-28 11:30,28,502.5,503.25,502,503.25,170
20101201|2010-06-28 12:00,28,502.5,503.5,502.25,502.75,177
20101201|2010-06-28 12:30,28,503,503.5,501.75,503.25,363
20101201|2010-06-28 13:00,28,503.25,506,502.75,505.5,290
20101201|2010-06-28 18:00,29,505,505,504.5,504.5,11
20101201|2010-06-28 18:30,29,505.5,506,505.5,505.5,8
20101201|2010-06-28 19:00,29,505,505.25,504.5,505.25,5
20101201|2010-06-28 19:30,29,504.75,504.75,504.75,504.75,1
20101201|2010-06-28 20:30,29,504.75,504.75,504.25,504.25,15
20101201|2010-06-28 21:00,29,503.75,503.75,503.75,503.75,2
20101201|2010-06-28 22:30,29,504.5,504.5,504.5,504.5,3
20101201|2010-06-29 00:00,29,504.5,504.5,504.5,504.5,2
20101201|2010-06-29 01:30,29,504.5,504.5,504.5,504.5,4
20101201|2010-06-29 03:00,29,503.25,503.25,502.5,502.5,34
20101201|2010-06-29 04:30,29,502,502,502,502,11
20101201|2010-06-29 05:00,29,502,502,501.75,501.75,5
20101201|2010-06-29 05:30,29,502,502,500.75,500.75,60
20101201|2010-06-29 06:30,29,501.5,501.5,501,501,15
20101201|2010-06-29 07:00,29,500.75,501,500.75,500.75,18
20101201|2010-06-29 09:30,29,502,502,495.5,498.75,619
20101201|2010-06-29 10:00,29,498.5,500.25,498.5,500.25,181
20101201|2010-06-29 10:30,29,500.25,500.5,499.25,500,157
20101201|2010-06-29 11:00,29,500.25,500.25,499,499.25,218
20101201|2010-06-29 11:30,29,499.25,499.5,498.25,498.5,163
20101201|2010-06-29 12:00,29,498.25,499,497,497,234
20101201|2010-06-29 12:30,29,496.75,496.75,495.75,496.25,309
20101201|2010-06-29 13:00,29,496.5,498,495.5,495.5,377
20101201|2010-06-29 18:00,30,495.5,496,495.5,496,36
20101201|2010-06-29 19:30,30,496.25,496.25,496,496,7
20101201|2010-06-29 20:30,30,496.5,496.75,496,496,6
20101201|2010-06-29 21:30,30,496,496,496,496,9
20101201|2010-06-29 23:00,30,497.25,497.25,497.25,497.25,3
20101201|2010-06-30 00:00,30,498,498.25,497,497,5
20101201|2010-06-30 01:30,30,497,497,497,497,3
20101201|2010-06-30 02:30,30,498,498,498,498,14
20101201|2010-06-30 03:00,30,498.75,499,498.75,499,90
20101201|2010-06-30 04:00,30,498.25,500,498.25,500,41
20101201|2010-06-30 04:30,30,498.75,498.75,498.75,498.75,1
20101201|2010-06-30 05:00,30,498,498.25,498,498,39
20101201|2010-06-30 05:30,30,498.5,498.5,498.25,498.25,51
20101201|2010-06-30 06:00,30,498.25,499.5,498.25,499,25
20101201|2010-06-30 06:30,30,499,499,499,499,6
20101201|2010-06-30 07:00,30,499,499,498,498,50
20101201|2010-06-30 09:30,30,504,524.25,503,512.75,2241
20101201|2010-06-30 10:00,30,512.75,515,509.25,511,379
20101201|2010-06-30 10:30,30,511.25,511.5,507,507.25,269
20101201|2010-06-30 11:00,30,507,509,505.25,509,668
20101201|2010-06-30 11:30,30,509,511.5,507.5,507.75,185
20101201|2010-06-30 12:00,30,508.75,509.5,506.5,507,75
20101201|2010-06-30 12:30,30,507.75,507.75,505.25,506,207
20101201|2010-06-30 13:00,30,506,514.75,503.75,514.75,261
20101201|2010-06-30 18:00,1,518.5,518.5,510,510,136
20101201|2010-06-30 18:30,1,512.75,512.75,512.75,512.75,1
20101201|2010-06-30 19:00,1,511.25,511.25,511.25,511.25,2
20101201|2010-06-30 19:30,1,512.75,512.75,512.75,512.75,1
20101201|2010-06-30 21:30,1,511.5,512,511.5,512,5
20101201|2010-06-30 22:00,1,511.75,511.75,511.75,511.75,47
20101201|2010-06-30 23:00,1,511.5,511.5,511.5,511.5,5
20101201|2010-07-01 00:30,1,511.5,511.5,511.5,511.5,1
20101201|2010-07-01 01:30,1,511.25,511.25,510.75,510.75,12
20101201|2010-07-01 02:00,1,510.75,510.75,510.75,510.75,2
20101201|2010-07-01 02:30,1,510,510,509,509,75
20101201|2010-07-01 03:00,1,509,509.5,509,509.5,7
20101201|2010-07-01 03:30,1,508.75,509,508.75,509,10
20101201|2010-07-01 04:00,1,509,510.75,509,510.75,37
20101201|2010-07-01 04:30,1,511.5,511.5,511.5,511.5,16
20101201|2010-07-01 05:00,1,512.75,513,512.75,512.75,86
20101201|2010-07-01 05:30,1,512.5,512.75,512.5,512.75,25
20101201|2010-07-01 06:00,1,512.75,512.75,512.75,512.75,31
20101201|2010-07-01 06:30,1,512.75,513.25,512,513,19
20101201|2010-07-01 07:00,1,513.25,513.25,513.25,513.25,10
20101201|2010-07-01 09:30,1,511.75,519.75,511.5,519.25,1502
20101201|2010-07-01 10:00,1,519.5,520.25,518,519,424
20101201|2010-07-01 10:30,1,519,519.25,515.75,517.75,362
20101201|2010-07-01 11:00,1,517.75,517.75,515,517,231
20101201|2010-07-01 11:30,1,517.25,520,517.25,519,282
20101201|2010-07-01 12:00,1,519.5,527,519.25,526.75,740
20101201|2010-07-01 12:30,1,526.5,531.25,524.75,530,802
20101201|2010-07-01 13:00,1,529.5,529.5,522.25,528.5,439
20101201|2010-07-01 18:00,2,526,526,524,524,26
20101201|2010-07-01 18:30,2,524.25,524.25,523.5,523.5,18
20101201|2010-07-01 19:00,2,524.5,524.5,524.5,524.5,1
20101201|2010-07-01 21:00,2,524.75,525,524.75,525,8
20101201|2010-07-01 22:00,2,525.25,525.25,525.25,525.25,1
20101201|2010-07-02 00:00,2,525.5,525.75,524.75,524.75,4
20101201|2010-07-02 00:30,2,524.75,524.75,524.75,524.75,40
20101201|2010-07-02 01:00,2,524.25,524.75,524.25,524.75,11
20101201|2010-07-02 01:30,2,523.5,525,523.5,525,6
20101201|2010-07-02 02:00,2,525,525,524.75,524.75,16
20101201|2010-07-02 03:00,2,525.75,526.25,525,526.25,39
20101201|2010-07-02 03:30,2,526.25,527.25,526.25,527,77
20101201|2010-07-02 04:00,2,527.25,527.25,527.25,527.25,5
20101201|2010-07-02 04:30,2,527,527,527,527,2
20101201|2010-07-02 05:30,2,527.5,527.5,527.5,527.5,4
20101201|2010-07-02 06:00,2,527.5,527.5,527.5,527.5,1
20101201|2010-07-02 06:30,2,528,528.5,528,528,48
20101201|2010-07-02 07:00,2,527.5,527.75,527.25,527.5,29
20101201|2010-07-02 09:30,2,527,532.25,526.5,531.75,1490
20101201|2010-07-02 10:00,2,531.75,538.5,531,537.25,498
20101201|2010-07-02 10:30,2,536.75,537,532.75,533.5,212
20101201|2010-07-02 11:00,2,533.5,536.25,533.5,536,306
20101201|2010-07-02 11:30,2,536,536.5,535.25,535.5,273
20101201|2010-07-02 12:00,2,535.5,536.25,534,536,251
20101201|2010-07-02 12:30,2,536,536.25,534.5,536,158
20101201|2010-07-02 13:00,2,536.25,537.75,533.75,533.75,582
20101201|2010-07-05 18:00,6,531.75,533,531.75,532.5,19
20101201|2010-07-05 18:30,6,533,534,533,534,20
20101201|2010-07-05 19:00,6,534,534,534,534,11
20101201|2010-07-05 19:30,6,534.75,536.25,534.75,536.25,144
20101201|2010-07-05 20:00,6,536.5,536.75,536,536,18
20101201|2010-07-05 20:30,6,536.25,536.25,536.25,536.25,3
20101201|2010-07-05 21:30,6,536.25,536.25,535.5,535.5,15
20101201|2010-07-05 22:00,6,535.5,535.5,535.5,535.5,1
20101201|2010-07-05 22:30,6,536.25,536.25,536.25,536.25,2
20101201|2010-07-06 01:00,6,537.25,537.25,536.75,536.75,21
20101201|2010-07-06 01:30,6,537.25,538.5,537,538.5,96
20101201|2010-07-06 02:00,6,538.5,539.25,538.5,539.25,52
20101201|2010-07-06 02:30,6,539.25,539.5,539.25,539.5,10
20101201|2010-07-06 03:00,6,540,542,540,542,33
20101201|2010-07-06 03:30,6,542,544,541.5,543.75,151
20101201|2010-07-06 04:00,6,543.75,544,543.75,544,63
20101201|2010-07-06 04:30,6,543.5,543.5,543.5,543.5,4
20101201|2010-07-06 05:30,6,544,544,542.5,543.75,9
20101201|2010-07-06 06:00,6,543.75,543.75,543.75,543.75,3
20101201|2010-07-06 06:30,6,543.25,545,543.25,545,32
20101201|2010-07-06 07:00,6,545,545,544.5,544.75,31
20101201|2010-07-06 09:30,6,548.25,591,548,550.5,2542
20101201|2010-07-06 10:00,6,550.75,552,548.75,550,1000
20101201|2010-07-06 10:30,6,550.25,550.75,545,547.25,613
20101201|2010-07-06 11:00,6,547,547.5,545,545.25,137
20101201|2010-07-06 11:30,6,545.25,545.5,541.5,542.75,227
20101201|2010-07-06 12:00,6,542.5,542.5,539.5,540.25,248
20101201|2010-07-06 12:30,6,540,544,540,540.5,289
20101201|2010-07-06 13:00,6,540.5,541,537.25,537.25,282
20101201|2010-07-06 18:00,7,538,538.25,537.5,538.25,13
20101201|2010-07-06 18:30,7,537.75,537.75,537.5,537.5,3
20101201|2010-07-06 19:00,7,538.5,539,538.5,539,57
20101201|2010-07-06 19:30,7,539.25,540,539.25,540,2
20101201|2010-07-06 20:30,7,539.75,539.75,539.75,539.75,1
20101201|2010-07-06 21:00,7,538.5,538.5,538.5,538.5,2
20101201|2010-07-06 22:30,7,539.75,539.75,539.75,539.75,2
20101201|2010-07-07 01:30,7,540,541.25,540,541.25,105
20101201|2010-07-07 02:30,7,540.75,540.75,540.75,540.75,1
20101201|2010-07-07 03:00,7,541,541,541,541,4
20101201|2010-07-07 03:30,7,542,542,540,540,58
20101201|2010-07-07 04:00,7,540,540,540,540,1
20101201|2010-07-07 04:30,7,540.5,540.75,540.5,540.75,2
20101201|2010-07-07 05:00,7,541,541.25,541,541.25,17
20101201|2010-07-07 05:30,7,541,541,541,541,3
20101201|2010-07-07 06:30,7,541,541.5,541,541.5,21
20101201|2010-07-07 07:00,7,542,542,541,541.75,4
20101201|2010-07-07 09:30,7,543.75,555,543.75,552.75,1450
20101201|2010-07-07 10:00,7,552.75,554.5,550,553.25,564
20101201|2010-07-07 10:30,7,553.25,554.25,551.25,554,705
20101201|2010-07-07 11:00,7,553.75,560,552.75,557.75,663
20101201|2010-07-07 11:30,7,557.75,560,557.25,559.25,434
20101201|2010-07-07 12:00,7,559.25,560.25,556,557.75,498
20101201|2010-07-07 12:30,7,558,562.5,555,559,683
20101201|2010-07-07 13:00,7,559,565,558.5,564,820
20101201|2010-07-07 18:00,8,561.25,561.75,561,561,11
20101201|2010-07-07 18:30,8,560.5,561.5,560.5,561.5,11
20101201|2010-07-07 19:30,8,561.75,561.75,561.25,561.25,3
20101201|2010-07-07 20:00,8,561,561,559.5,559.5,5
20101201|2010-07-07 21:00,8,560.25,560.25,560.25,560.25,2
20101201|2010-07-07 21:30,8,561.25,561.5,561.25,561.5,7
20101201|2010-07-07 22:00,8,561.75,561.75,561.5,561.5,6
20101201|2010-07-07 22:30,8,559.75,559.75,559.75,559.75,2
20101201|2010-07-07 23:30,8,559.75,560.5,559.75,560.5,2
20101201|2010-07-08 00:00,8,560.5,560.5,560.5,560.5,35
20101201|2010-07-08 00:30,8,560.5,560.75,560.5,560.75,26
20101201|2010-07-08 01:00,8,560.5,560.75,560.5,560.75,30
20101201|2010-07-08 01:30,8,560.75,560.75,560.5,560.75,32
20101201|2010-07-08 02:00,8,560.75,560.75,560.75,560.75,6
20101201|2010-07-08 02:30,8,560.75,560.75,560.5,560.5,24
20101201|2010-07-08 03:00,8,560.25,560.5,559.75,560.25,32
20101201|2010-07-08 03:30,8,560.5,562,560.25,562,65
20101201|2010-07-08 04:00,8,561.5,562.75,561.5,562.75,20
20101201|2010-07-08 04:30,8,562.75,562.75,562.5,562.5,20
20101201|2010-07-08 05:00,8,563,563,563,563,17
20101201|2010-07-08 05:30,8,562.5,563.75,562.5,563.5,21
20101201|2010-07-08 06:30,8,563.75,565,563.75,565,48
20101201|2010-07-08 07:00,8,564.75,565,564.75,565,14
20101201|2010-07-08 09:30,8,564.5,571.5,563.25,564,1217
20101201|2010-07-08 10:00,8,564,567,563.75,565.75,562
20101201|2010-07-08 10:30,8,565.75,567.25,564.5,565.25,468
20101201|2010-07-08 11:00,8,565,570,565,569,478
20101201|2010-07-08 11:30,8,569.75,572.75,568.25,572,491
20101201|2010-07-08 12:00,8,572.5,573.75,570.75,573.75,454
20101201|2010-07-08 12:30,8,573.5,577,572.5,577,378
20101201|2010-07-08 13:00,8,577.5,581.25,576.25,579.75,778
20101201|2010-07-08 18:00,9,576.75,577.5,575,575.75,56
20101201|2010-07-08 18:30,9,576,578,576,577.75,142
20101201|2010-07-08 19:00,9,577.25,577.75,577,577,26
20101201|2010-07-08 19:30,9,577.25,577.5,576.5,576.75,40
20101201|2010-07-08 20:00,9,576.25,576.25,576,576,4
20101201|2010-07-08 20:30,9,576,576,576,576,42
20101201|2010-07-08 22:00,9,575.25,575.25,574.75,574.75,11
20101201|2010-07-08 22:30,9,574.75,574.75,574.75,574.75,2
20101201|2010-07-08 23:00,9,574.75,574.75,574.75,574.75,1
20101201|2010-07-08 23:30,9,575,575,575,575,14
20101201|2010-07-09 01:00,9,575.75,575.75,575.75,575.75,1
20101201|2010-07-09 01:30,9,575.75,575.75,575.75,575.75,1
20101201|2010-07-09 02:00,9,575.75,575.75,574.75,575,42
20101201|2010-07-09 02:30,9,575.5,575.5,575.5,575.5,2
20101201|2010-07-09 03:00,9,576.5,576.5,576.5,576.5,6
20101201|2010-07-09 03:30,9,575,575.75,575,575.75,4
20101201|2010-07-09 04:00,9,576,576,576,576,1
20101201|2010-07-09 04:30,9,574.5,574.5,573.25,574.5,58
20101201|2010-07-09 05:00,9,572.75,574.5,572.25,574.5,90
20101201|2010-07-09 05:30,9,574.5,574.5,572.25,573.75,49
20101201|2010-07-09 06:00,9,573.75,573.75,573.75,573.75,1
20101201|2010-07-09 06:30,9,574.75,576.5,574.75,576.5,100
20101201|2010-07-09 07:00,9,577.25,577.75,576,577.75,107
20101201|2010-07-09 09:30,9,573,573,566.25,570.25,955
20101201|2010-07-09 10:00,9,570.25,570.75,567.75,567.75,486
20101201|2010-07-09 10:30,9,567.5,569.75,566,567.5,343
20101201|2010-07-09 11:00,9,567.5,573,567.5,571.25,203
20101201|2010-07-09 11:30,9,571.25,573,570.75,573,176
20101201|2010-07-09 12:00,9,573,573,568.25,569.5,187
20101201|2010-07-09 12:30,9,569.5,573.5,569.5,573,255
20101201|2010-07-09 13:00,9,573,574,569.25,570,376
20101201|2010-07-11 18:00,12,566.75,568,566.75,567,16
20101201|2010-07-11 18:30,12,567,568.25,567,568.25,16
20101201|2010-07-11 19:00,12,569,571.5,569,571.5,53
20101201|2010-07-11 19:30,12,571.5,572.5,571.5,572.5,15
20101201|2010-07-11 20:00,12,572.25,572.25,572.25,572.25,11
20101201|2010-07-11 20:30,12,572.25,572.25,572.25,572.25,1
20101201|2010-07-11 22:00,12,570.25,570.25,570.25,570.25,2
20101201|2010-07-11 22:30,12,570.25,570.25,570.25,570.25,2
20101201|2010-07-12 02:00,12,570.5,570.5,570.5,570.5,1
20101201|2010-07-12 02:30,12,570.5,570.75,570.5,570.75,5
20101201|2010-07-12 04:00,12,571.75,572.75,571.75,572.75,8
20101201|2010-07-12 04:30,12,571.75,571.75,571.75,571.75,2
20101201|2010-07-12 05:00,12,571.75,571.75,571.75,571.75,2
20101201|2010-07-12 07:00,12,571.25,571.25,571.25,571.25,3
20101201|2010-07-12 09:30,12,568,573.25,568,572.5,1158
20101201|2010-07-12 10:00,12,571.75,571.75,568.5,570.25,360
20101201|2010-07-12 10:30,12,570.5,571,569.5,570.5,224
20101201|2010-07-12 11:00,12,570.5,574,570.5,572.5,389
20101201|2010-07-12 11:30,12,572.25,575,571.5,574.25,239
20101201|2010-07-12 12:00,12,574,575,572,573,455
20101201|2010-07-12 12:30,12,572.75,573.75,570.5,571.25,335
20101201|2010-07-12 13:00,12,571.25,572,568,568,431
20101201|2010-07-12 18:00,13,570.25,570.25,570,570.25,29
20101201|2010-07-12 18:30,13,570.5,570.5,569.75,569.75,3
20101201|2010-07-12 20:00,13,569.75,569.75,569,569,31
20101201|2010-07-12 21:30,13,568.5,568.5,568.5,568.5,20
20101201|2010-07-12 23:00,13,568.25,568.5,568.25,568.5,4
20101201|2010-07-12 23:30,13,568.5,568.5,568.5,568.5,1
20101201|2010-07-13 00:00,13,568.5,568.5,568.5,568.5,1
20101201|2010-07-13 01:00,13,570,570,569.5,569.5,2
20101201|2010-07-13 01:30,13,569.5,569.5,569.5,569.5,4
20101201|2010-07-13 02:00,13,569.75,570.75,568.75,569,17
20101201|2010-07-13 02:30,13,569.25,570.75,569.25,570.75,2
20101201|2010-07-13 03:00,13,568.75,568.75,568.75,568.75,3
20101201|2010-07-13 03:30,13,569.25,569.5,568.5,569,45
20101201|2010-07-13 05:00,13,568.5,568.75,568.25,568.5,57
20101201|2010-07-13 06:30,13,568.75,569,568.75,569,35
20101201|2010-07-13 07:00,13,569,569,569,569,16
20101201|2010-07-13 09:30,13,571,571.5,567.75,569,398
20101201|2010-07-13 10:00,13,569.5,574,569,573.75,482
20101201|2010-07-13 10:30,13,574,581.75,571.75,581.5,1716
20101201|2010-07-13 11:00,13,581.25,584.5,580.75,582.5,1347
20101201|2010-07-13 11:30,13,582.25,584,580.75,582,307
20101201|2010-07-13 12:00,13,582.25,582.5,578.75,579.25,450
20101201|2010-07-13 12:30,13,579,582.25,578.75,580.75,339
20101201|2010-07-13 13:00,13,581,585,578.75,584,338
20101201|2010-07-13 18:00,14,582,582.25,582,582.25,3
20101201|2010-07-13 18:30,14,583.5,584,583.25,584,27
20101201|2010-07-13 19:00,14,584.25,584.25,584,584,2
20101201|2010-07-13 19:30,14,584.5,584.5,584.5,584.5,8
20101201|2010-07-13 20:00,14,584,584,584,584,9
20101201|2010-07-13 23:00,14,584,585,584,584,20
20101201|2010-07-13 23:30,14,584,584,584,584,3
20101201|2010-07-14 00:30,14,584.75,585.25,584.75,585.25,24
20101201|2010-07-14 01:00,14,585.25,585.5,585.25,585.5,6
20101201|2010-07-14 02:00,14,584,584,584,584,4
20101201|2010-07-14 02:30,14,584,584.25,584,584.25,20
20101201|2010-07-14 03:00,14,583.25,583.25,582.5,582.5,12
20101201|2010-07-14 03:30,14,582.5,582.5,582.5,582.5,1
20101201|2010-07-14 04:00,14,582.25,582.5,582,582.5,22
20101201|2010-07-14 04:30,14,582.25,582.25,582.25,582.25,10
20101201|2010-07-14 05:30,14,583.5,583.5,582.75,583.5,56
20101201|2010-07-14 06:00,14,583.5,583.75,583.5,583.75,10
20101201|2010-07-14 06:30,14,584.5,584.5,584.5,584.5,8
20101201|2010-07-14 07:00,14,584.5,585.75,584.5,585.75,19
20101201|2010-07-14 09:30,14,584.75,598.5,584.75,595.75,1110
20101201|2010-07-14 10:00,14,595.25,598.5,591.5,591.75,848
20101201|2010-07-14 10:30,14,592,595.5,590.5,595.5,422
20101201|2010-07-14 11:00,14,595.75,596,592.75,594.25,283
20101201|2010-07-14 11:30,14,594,594.5,591,591.75,479
20101201|2010-07-14 12:00,14,591.75,594.25,591.5,593.25,341
20101201|2010-07-14 12:30,14,593.25,594.25,592,593.25,170
20101201|2010-07-14 13:00,14,593.75,594.25,588.75,588.75,344
20101201|2010-07-14 18:00,15,589,589.75,588.5,588.5,90
20101201|2010-07-14 18:30,15,588.5,589,588.5,589,4
20101201|2010-07-14 19:00,15,587.25,587.25,587.25,587.25,2
20101201|2010-07-14 20:00,15,588.75,588.75,588.25,588.25,7
20101201|2010-07-14 20:30,15,588.25,588.25,588,588,4
20101201|2010-07-14 21:00,15,589.25,589.75,589.25,589.75,8
20101201|2010-07-14 22:00,15,589.75,589.75,589.75,589.75,3
20101201|2010-07-14 22:30,15,589.25,589.25,589.25,589.25,1
20101201|2010-07-14 23:00,15,589.75,590.25,589.75,590.25,7
20101201|2010-07-14 23:30,15,590.5,590.5,590.5,590.5,1
20101201|2010-07-15 00:30,15,590.75,591.25,590.75,591.25,2
20101201|2010-07-15 03:30,15,591.25,593,591.25,593,45
20101201|2010-07-15 04:00,15,593.5,603,593.5,603,155
20101201|2010-07-15 04:30,15,601.25,601.25,598.5,598.5,2
20101201|2010-07-15 05:00,15,597.5,599,597.25,599,39
20101201|2010-07-15 05:30,15,599.5,599.5,599,599.25,20
20101201|2010-07-15 06:00,15,601,603,601,603,125
20101201|2010-07-15 06:30,15,602.5,604.5,602.25,604,77
20101201|2010-07-15 07:00,15,603.75,603.75,602.5,603.5,21
20101201|2010-07-15 09:30,15,610,625.25,603,612.25,2638
20101201|2010-07-15 10:00,15,612,616.25,610.75,614.75,867
20101201|2010-07-15 10:30,15,614.75,617.5,613.5,616.75,562
20101201|2010-07-15 11:00,15,616.25,617.25,615.5,616,382
20101201|2010-07-15 11:30,15,616,616.5,613.75,616.25,629
20101201|2010-07-15 12:00,15,616,622.25,616,620,575
20101201|2010-07-15 12:30,15,619.5,622,617.25,620.25,444
20101201|2010-07-15 13:00,15,620.5,622.75,618,622.75,869
20101201|2010-07-15 18:00,16,620,621.75,619.5,621,156
20101201|2010-07-15 18:30,16,621,621,620.25,621,20
20101201|2010-07-15 19:00,16,620,620,618.75,618.75,25
20101201|2010-07-15 19:30,16,621.25,621.5,621,621.25,11
20101201|2010-07-15 20:00,16,621.5,621.5,620,620,6
20101201|2010-07-15 20:30,16,619.5,620.5,619.25,619.25,26
20101201|2010-07-15 21:00,16,619,619.25,618.75,618.75,16
20101201|2010-07-15 21:30,16,618.5,618.5,618.5,618.5,11
20101201|2010-07-15 22:00,16,618.25,618.25,618,618,3
20101201|2010-07-15 22:30,16,618,620.5,617.75,620.5,12
20101201|2010-07-15 23:00,16,621,621,620.5,620.5,11
20101201|2010-07-15 23:30,16,621,621,620.75,621,20
20101201|2010-07-16 00:00,16,620.75,620.75,620.75,620.75,4
20101201|2010-07-16 01:00,16,620.25,620.25,620.25,620.25,2
20101201|2010-07-16 01:30,16,619.25,619.5,617,617.5,61
20101201|2010-07-16 02:00,16,618,618,618,618,1
20101201|2010-07-16 02:30,16,617.5,617.5,617.5,617.5,68
20101201|2010-07-16 03:00,16,619,619,618.75,618.75,6
20101201|2010-07-16 03:30,16,618.75,622.75,618.75,621,127
20101201|2010-07-16 04:00,16,621,621,616.75,617.75,51
20101201|2010-07-16 04:30,16,616,616,613.75,615,49
20101201|2010-07-16 05:00,16,615.25,615.25,615.25,615.25,5
20101201|2010-07-16 05:30,16,616,617,616,617,3
20101201|2010-07-16 06:00,16,617.75,618,617,617,29
20101201|2010-07-16 06:30,16,617.25,618.75,617.25,618.75,86
20101201|2010-07-16 07:00,16,618.5,618.75,618.5,618.5,16
20101201|2010-07-16 09:30,16,614,622,610.25,620.75,1055
20101201|2010-07-16 10:00,16,620.75,621,611.25,613.25,521
20101201|2010-07-16 10:30,16,612.25,612.25,609.25,610.75,235
20101201|2010-07-16 11:00,16,610.75,615,610.75,613.5,318
20101201|2010-07-16 11:30,16,613.25,615,611,611,247
20101201|2010-07-16 12:00,16,611,612.25,609.75,610.5,321
20101201|2010-07-16 12:30,16,610.5,613.25,610.25,613,586
20101201|2010-07-16 13:00,16,612.75,618.25,610.25,618,743
20101201|2010-07-18 18:00,19,612.75,622.75,612.5,622.5,154
20101201|2010-07-18 18:30,19,622.75,623,621.5,622.75,89
20101201|2010-07-18 19:00,19,622.75,624.5,622.75,623.5,41
20101201|2010-07-18 19:30,19,624,626.75,624,626.75,102
20101201|2010-07-18 20:00,19,626.5,627.25,626.5,627,49
20101201|2010-07-18 20:30,19,626.5,626.75,626.25,626.75,8
20101201|2010-07-18 21:00,19,625,625,624.75,624.75,2
20101201|2010-07-18 21:30,19,624.75,624.75,624.75,624.75,7
20101201|2010-07-18 23:30,19,624.5,624.5,624.5,624.5,1
20101201|2010-07-19 02:00,19,624.25,624.25,624.25,624.25,20
20101201|2010-07-19 02:30,19,621.5,622,621.5,622,8
20101201|2010-07-19 03:00,19,620.75,620.75,620.25,620.75,32
20101201|2010-07-19 03:30,19,620,620.5,620,620.5,6
20101201|2010-07-19 04:00,19,621.5,621.5,620.5,620.5,12
20101201|2010-07-19 04:30,19,620.75,620.75,620.75,620.75,4
20101201|2010-07-19 05:00,19,620.5,620.75,620.5,620.75,8
20101201|2010-07-19 05:30,19,620.75,620.75,620.75,620.75,4
20101201|2010-07-19 06:00,19,621.25,621.25,621.25,621.25,2
20101201|2010-07-19 07:00,19,620,620,620,620,2
20101201|2010-07-19 09:30,19,621.5,621.5,607.25,607.25,999
20101201|2010-07-19 10:00,19,608,611,607,610,420
20101201|2010-07-19 10:30,19,610.75,611.75,608.5,609.75,255
20101201|2010-07-19 11:00,19,609.75,610,607.75,609.5,79
20101201|2010-07-19 11:30,19,609.5,614.25,609.5,613.25,172
20101201|2010-07-19 12:00,19,613.25,613.25,607.75,609.75,121
20101201|2010-07-19 12:30,19,610,612.25,608.5,612,209
20101201|2010-07-19 13:00,19,612.25,614,610,610,445
20101201|2010-07-19 18:00,20,611.75,611.75,608.75,608.75,48
20101201|2010-07-19 18:30,20,608.75,609,608.25,609,33
20101201|2010-07-19 19:00,20,608.75,609,608.75,609,10
20101201|2010-07-19 20:30,20,609,609,609,609,2
20101201|2010-07-19 21:30,20,608.25,608.25,608,608,26
20101201|2010-07-19 23:00,20,609,609,609,609,1
20101201|2010-07-20 00:00,20,609.5,609.5,609.5,609.5,12
20101201|2010-07-20 01:30,20,609,611,609,611,29
20101201|2010-07-20 02:00,20,610,610,610,610,6
20101201|2010-07-20 02:30,20,610.25,610.25,610.25,610.25,2
20101201|2010-07-20 03:00,20,610.25,610.25,610.25,610.25,12
20101201|2010-07-20 03:30,20,608.5,608.5,608.5,608.5,12
20101201|2010-07-20 05:00,20,609.5,609.5,609.5,609.5,7
20101201|2010-07-20 05:30,20,609.5,609.5,608.75,608.75,11
20101201|2010-07-20 06:00,20,610,610,610,610,10
20101201|2010-07-20 06:30,20,608.5,608.5,608.25,608.5,9
20101201|2010-07-20 07:00,20,608.5,609,608.25,608.25,24
20101201|2010-07-20 09:30,20,607.25,611,604.5,605.5,1284
20101201|2010-07-20 10:00,20,605.5,608.75,605,608,347
20101201|2010-07-20 10:30,20,608,608.5,605.75,607,312
20101201|2010-07-20 11:00,20,607.25,607.5,606,606.75,150
20101201|2010-07-20 11:30,20,606.75,607.75,606,606.5,155
20101201|2010-07-20 12:00,20,606.75,608.75,606.5,607,152
20101201|2010-07-20 12:30,20,607,609.5,606.75,609,376
20101201|2010-07-20 13:00,20,609,609.75,606.75,607.75,895
20101201|2010-07-20 18:00,21,606,606,605.5,606,65
20101201|2010-07-20 18:30,21,606,606,606,606,21
20101201|2010-07-20 19:00,21,605.5,605.5,605,605,2
20101201|2010-07-20 19:30,21,605.5,605.5,605.5,605.5,3
20101201|2010-07-20 20:00,21,606.25,606.25,606.25,606.25,5
20101201|2010-07-20 20:30,21,605.5,605.5,605.5,605.5,2
20101201|2010-07-20 21:00,21,605.5,605.5,605.25,605.25,5
20101201|2010-07-20 21:30,21,606,606,606,606,1
20101201|2010-07-20 22:00,21,605.5,605.5,605.5,605.5,1
20101201|2010-07-21 00:00,21,605.25,605.25,605.25,605.25,2
20101201|2010-07-21 00:30,21,605.5,605.5,605.5,605.5,3
20101201|2010-07-21 01:30,21,605.5,605.75,605.5,605.75,4
20101201|2010-07-21 02:00,21,606,606.75,606,606.75,77
20101201|2010-07-21 02:30,21,606.75,607,606.75,607,5
20101201|2010-07-21 03:00,21,607.25,607.75,607.25,607.75,20
20101201|2010-07-21 03:30,21,608,609.25,608,609.25,33
20101201|2010-07-21 04:00,21,609.25,610.5,609.25,610.25,39
20101201|2010-07-21 05:00,21,610.25,612,610.25,611.5,79
20101201|2010-07-21 05:30,21,611.75,613.5,611.75,613.5,33
20101201|2010-07-21 06:00,21,613.5,614,613.25,614,58
20101201|2010-07-21 06:30,21,614,614.25,612,613,80
20101201|2010-07-21 07:00,21,612,614.25,612,614.25,41
20101201|2010-07-21 09:30,21,612.75,618,612.75,618,856
20101201|2010-07-21 10:00,21,618,624,618,622.25,764
20101201|2010-07-21 10:30,21,622.5,623,621,622,361
20101201|2010-07-21 11:00,21,622.25,622.25,620.25,620.5,195
20101201|2010-07-21 11:30,21,620.25,620.75,619,619.75,343
20101201|2010-07-21 12:00,21,620,621.75,619.5,621,668
20101201|2010-07-21 12:30,21,621.5,624.75,621,622.5,397
20101201|2010-07-21 13:00,21,622.5,624.5,617,617,433
20101201|2010-07-21 18:00,22,617,617.5,616,616.5,21
20101201|2010-07-21 18:30,22,616.5,617.25,616.5,617.25,9
20101201|2010-07-21 19:00,22,616.5,617,616.5,617,2
20101201|2010-07-21 19:30,22,617,617.75,617,617.75,7
20101201|2010-07-21 21:00,22,618,618,618,618,4
20101201|2010-07-21 22:00,22,616.75,616.75,616.75,616.75,1
20101201|2010-07-21 22:30,22,616.75,616.75,616.75,616.75,1
20101201|2010-07-21 23:30,22,615.5,615.5,615.25,615.5,10
20101201|2010-07-22 01:00,22,617.25,617.25,617.25,617.25,1
20101201|2010-07-22 01:30,22,617.25,617.25,616.25,617,59
20101201|2010-07-22 02:00,22,617,617,616.25,616.25,3
20101201|2010-07-22 02:30,22,617.25,617.25,616.75,616.75,28
20101201|2010-07-22 03:00,22,617.5,617.5,615.75,616,116
20101201|2010-07-22 03:30,22,618,621,618,620.5,112
20101201|2010-07-22 04:00,22,620.5,624,620.5,624,224
20101201|2010-07-22 04:30,22,624,630,624,630,135
20101201|2010-07-22 05:00,22,630.75,631.5,629,630.75,97
20101201|2010-07-22 05:30,22,630.5,631,627.5,627.5,69
20101201|2010-07-22 06:00,22,629.75,629.75,629.5,629.5,4
20101201|2010-07-22 06:30,22,630,631,630,631,29
20101201|2010-07-22 07:00,22,631,631,630.25,630.25,33
20101201|2010-07-22 09:30,22,630.5,639.5,630.5,636.5,1998
20101201|2010-07-22 10:00,22,636.5,638,629.5,630.25,1075
20101201|2010-07-22 10:30,22,630.75,631.25,625.5,628.25,656
20101201|2010-07-22 11:00,22,628.75,634.5,628.25,633.25,469
20101201|2010-07-22 11:30,22,633.25,635.75,633,634,239
20101201|2010-07-22 12:00,22,634.25,635,632.5,634,178
20101201|2010-07-22 12:30,22,633.75,635.25,630.5,631,357
20101201|2010-07-22 13:00,22,631.25,631.5,627.5,627.5,273
20101201|2010-07-22 18:00,23,628,628.75,627.25,628,55
20101201|2010-07-22 18:30,23,628,628,626.75,627,11
20101201|2010-07-22 19:00,23,626.25,626.25,626.25,626.25,1
20101201|2010-07-22 19:30,23,627,627,627,627,4
20101201|2010-07-22 20:00,23,628,628,628,628,2
20101201|2010-07-22 21:30,23,627.5,627.5,627.5,627.5,1
20101201|2010-07-22 22:00,23,627.5,628,627.5,628,5
20101201|2010-07-22 23:00,23,629,629.25,629,629.25,43
20101201|2010-07-22 23:30,23,629.25,629.25,629.25,629.25,4
20101201|2010-07-23 00:00,23,628,628,628,628,1
20101201|2010-07-23 00:30,23,627.75,627.75,627.5,627.5,10
20101201|2010-07-23 01:00,23,628.5,628.5,628.5,628.5,10
20101201|2010-07-23 02:00,23,628.5,630.75,628.5,630.75,41
20101201|2010-07-23 02:30,23,630.75,632.25,630.75,631.5,22
20101201|2010-07-23 03:00,23,631.5,633.5,631.5,633.5,19
20101201|2010-07-23 03:30,23,633.5,634.25,633.5,634.25,9
20101201|2010-07-23 04:00,23,633.25,633.25,633.25,633.25,2
20101201|2010-07-23 04:30,23,630,630,629.25,630,56
20101201|2010-07-23 05:00,23,630,630,630,630,95
20101201|2010-07-23 05:30,23,630,630,630,630,5
20101201|2010-07-23 06:00,23,630,630,630,630,20
20101201|2010-07-23 06:30,23,630,630,630,630,16
20101201|2010-07-23 07:00,23,630,630,630,630,98
20101201|2010-07-23 09:30,23,628,637.75,627.5,636.25,1042
20101201|2010-07-23 10:00,23,636.25,636.5,631.5,633,534
20101201|2010-07-23 10:30,23,632.25,636,632.25,635.75,306
20101201|2010-07-23 11:00,23,636,636.5,633.5,633.5,303
20101201|2010-07-23 11:30,23,634,635,633.25,634.75,281
20101201|2010-07-23 12:00,23,635,636,634,635,219
20101201|2010-07-23 12:30,23,634.75,635.5,632.25,634.75,245
20101201|2010-07-23 13:00,23,634.75,635.5,630.75,634,439
20101201|2010-07-25 18:00,26,630.75,631,630.75,631,4
20101201|2010-07-25 19:00,26,628.5,628.5,628,628,6
20101201|2010-07-25 19:30,26,630,630,630,630,3
20101201|2010-07-25 20:00,26,630,630.5,630,630.5,9
20101201|2010-07-26 00:00,26,630.25,630.25,630.25,630.25,5
20101201|2010-07-26 01:30,26,630.5,630.5,630.5,630.5,5
20101201|2010-07-26 02:00,26,631,631,630.5,630.5,13
20101201|2010-07-26 02:30,26,630.5,630.5,630.5,630.5,1
20101201|2010-07-26 03:30,26,631.5,631.5,631.5,631.5,2
20101201|2010-07-26 04:00,26,631.75,631.75,631.75,631.75,20
20101201|2010-07-26 04:30,26,632,632,631.75,632,17
20101201|2010-07-26 05:00,26,631,631,630.5,631,21
20101201|2010-07-26 05:30,26,630.5,630.5,630.25,630.25,21
20101201|2010-07-26 06:00,26,630.5,630.5,628.25,628.25,6
20101201|2010-07-26 06:30,26,629,629,629,629,14
20101201|2010-07-26 07:00,26,629,630.25,629,630,112
20101201|2010-07-26 09:30,26,629,629.25,625,626.25,794
20101201|2010-07-26 10:00,26,626,627.5,625,627,328
20101201|2010-07-26 10:30,26,627,627.75,626.5,627.25,150
20101201|2010-07-26 11:00,26,627.25,627.75,626.5,627.25,143
20101201|2010-07-26 11:30,26,627.5,629.75,627.25,628.75,689
20101201|2010-07-26 12:00,26,628.75,628.75,626.5,628.25,312
20101201|2010-07-26 12:30,26,628.25,629.25,627.5,628.75,229
20101201|2010-07-26 13:00,26,628.75,631,628.25,629.5,314
20101201|2010-07-26 18:00,27,628,628,626,626,19
20101201|2010-07-26 19:00,27,626,626,625.25,625.25,40
20101201|2010-07-26 19:30,27,625.25,625.25,624.75,624.75,6
20101201|2010-07-26 20:00,27,624.75,624.75,624.25,624.5,20
20101201|2010-07-26 20:30,27,624.25,624.5,624.25,624.5,2
20101201|2010-07-26 21:30,27,624.5,624.5,624.5,624.5,1
20101201|2010-07-26 22:00,27,625.25,625.25,625.25,625.25,5
20101201|2010-07-26 23:00,27,624.5,624.5,624.5,624.5,1
20101201|2010-07-27 00:30,27,626.5,626.75,626.5,626.75,5
20101201|2010-07-27 02:00,27,626.75,626.75,626,626,8
20101201|2010-07-27 02:30,27,626.75,628.75,626.75,628.75,20
20101201|2010-07-27 03:00,27,628,628,628,628,10
20101201|2010-07-27 03:30,27,627.25,627.5,627.25,627.5,7
20101201|2010-07-27 04:00,27,627.25,627.5,627.25,627.5,11
20101201|2010-07-27 04:30,27,627.75,627.75,627.75,627.75,5
20101201|2010-07-27 05:00,27,628,628,627.25,627.25,15
20101201|2010-07-27 05:30,27,627.25,627.25,627.25,627.25,1
20101201|2010-07-27 06:00,27,629,629.5,629,629.5,49
20101201|2010-07-27 06:30,27,630,636,630,636,52
20101201|2010-07-27 07:00,27,636,637.25,634.75,637.25,96
20101201|2010-07-27 09:30,27,636,642,632.75,634.25,756
20101201|2010-07-27 10:00,27,633.75,634.25,632,632.5,179
20101201|2010-07-27 10:30,27,632.5,632.5,629.5,631,197
20101201|2010-07-27 11:00,27,631,633,625.5,632.75,341
20101201|2010-07-27 11:30,27,633,634.25,631,634,281
20101201|2010-07-27 12:00,27,634.5,637.25,634.5,635.5,119
20101201|2010-07-27 12:30,27,636.25,636.25,633,634,165
20101201|2010-07-27 13:00,27,634.25,635.25,632,633.25,139
20101201|2010-07-27 18:00,28,631,631,630.25,630.25,2
20101201|2010-07-27 18:30,28,631.25,631.25,631.25,631.25,1
20101201|2010-07-27 19:00,28,631.5,631.5,631.5,631.5,1
20101201|2010-07-27 19:30,28,631,631,631,631,2
20101201|2010-07-27 20:00,28,632,632,632,632,2
20101201|2010-07-27 21:00,28,632,632,632,632,1
20101201|2010-07-27 21:30,28,632,632,632,632,6
20101201|2010-07-27 22:00,28,632,632,632,632,14
20101201|2010-07-28 00:00,28,632,632,632,632,19
20101201|2010-07-28 01:00,28,632.75,633.75,632.75,633.75,51
20101201|2010-07-28 01:30,28,633.75,633.75,633.75,633.75,10
20101201|2010-07-28 04:00,28,635,640,635,640,14
20101201|2010-07-28 04:30,28,640,642,640,642,36
20101201|2010-07-28 05:00,28,642.25,643.25,641.75,641.75,21
20101201|2010-07-28 05:30,28,641,642.75,641,642.75,17
20101201|2010-07-28 06:00,28,643.5,643.5,643.5,643.5,8
20101201|2010-07-28 06:30,28,643.5,643.75,643.5,643.75,2
20101201|2010-07-28 07:00,28,643.75,644,643.25,643.75,24
20101201|2010-07-28 09:30,28,644,653,644,648,1504
20101201|2010-07-28 10:00,28,648,650.75,645.5,645.75,799
20101201|2010-07-28 10:30,28,645.5,649.25,645.25,646.75,260
20101201|2010-07-28 11:00,28,647,652,646.5,651.5,346
20101201|2010-07-28 11:30,28,651.25,657,650.75,651.75,598
20101201|2010-07-28 12:00,28,651,651.75,649.75,651.25,411
20101201|2010-07-28 12:30,28,651.25,652.25,648,650,462
20101201|2010-07-28 13:00,28,650,652,646.75,646.75,425
20101201|2010-07-28 18:00,29,647,647.5,646.25,647,28
20101201|2010-07-28 18:30,29,647.75,648,647.75,648,28
20101201|2010-07-28 19:00,29,648,648.25,648,648.25,6
20101201|2010-07-28 20:30,29,648.5,649,648.5,649,4
20101201|2010-07-28 21:00,29,649.75,650,649.5,649.5,7
20101201|2010-07-28 21:30,29,650,650.75,650,650.75,4
20101201|2010-07-28 22:00,29,650.5,650.5,650,650,2
20101201|2010-07-28 22:30,29,650,650,650,650,16
20101201|2010-07-28 23:00,29,649.75,649.75,649.75,649.75,1
20101201|2010-07-29 00:00,29,651.5,652,651.5,652,11
20101201|2010-07-29 00:30,29,652.5,653,652.5,653,13
20101201|2010-07-29 01:00,29,652.5,652.5,652.5,652.5,2
20101201|2010-07-29 02:00,29,651,651,651,651,1
20101201|2010-07-29 02:30,29,651.5,651.5,651.5,651.5,1
20101201|2010-07-29 03:30,29,652,652,652,652,6
20101201|2010-07-29 04:00,29,653,653,652,652,36
20101201|2010-07-29 04:30,29,652,652,650,652,30
20101201|2010-07-29 05:00,29,652.25,653,652.25,653,36
20101201|2010-07-29 05:30,29,653.25,655,652.5,655,40
20101201|2010-07-29 06:00,29,656,656,655,655,6
20101201|2010-07-29 06:30,29,656.75,657.25,656.75,657.25,53
20101201|2010-07-29 07:00,29,657.25,660,657.25,659.25,136
20101201|2010-07-29 09:30,29,661.25,664.5,657.5,658.25,1056
20101201|2010-07-29 10:00,29,659.5,667,659.25,663,1092
20101201|2010-07-29 10:30,29,663,663,658,658.75,428
20101201|2010-07-29 11:00,29,659,661,657.25,659.5,410
20101201|2010-07-29 11:30,29,659.75,662.25,659.75,662,373
20101201|2010-07-29 12:00,29,662,664.5,660,660,565
20101201|2010-07-29 12:30,29,660.75,665,659.75,662,202
20101201|2010-07-29 13:00,29,662.25,667,662,662.75,515
20101201|2010-07-29 18:00,30,661.25,667.25,661.25,665.5,150
20101201|2010-07-29 18:30,30,667,670.5,667,669.75,35
20101201|2010-07-29 19:00,30,668.25,668.5,668,668.5,6
20101201|2010-07-29 19:30,30,670.25,671,670.25,671,4
20101201|2010-07-29 20:00,30,670,670,669,669,5
20101201|2010-07-29 20:30,30,669.25,669.25,669,669,3
20101201|2010-07-29 21:30,30,668.5,668.5,668.5,668.5,1
20101201|2010-07-29 22:30,30,669,670.75,669,670.75,6
20101201|2010-07-29 23:30,30,668.75,670,668.75,670,5
20101201|2010-07-30 01:00,30,669,669,668.5,669,7
20101201|2010-07-30 01:30,30,668.25,668.25,668.25,668.25,4
20101201|2010-07-30 02:00,30,667.75,667.75,667.75,667.75,6
20101201|2010-07-30 02:30,30,667.75,667.75,667.25,667.25,6
20101201|2010-07-30 03:00,30,667,667.75,667,667.5,44
20101201|2010-07-30 03:30,30,667.5,671,667.5,671,30
20101201|2010-07-30 04:00,30,671,671,671,671,2
20101201|2010-07-30 05:00,30,671.75,672,671.5,672,6
20101201|2010-07-30 05:30,30,672,672.25,672,672,7
20101201|2010-07-30 06:00,30,672,672.25,671.5,671.5,9
20101201|2010-07-30 06:30,30,672.25,673.25,672.25,673.25,8
20101201|2010-07-30 07:00,30,673.75,673.75,673.75,673.75,2
20101201|2010-07-30 09:30,30,674,678,671,674,2498
20101201|2010-07-30 10:00,30,673.75,689.5,673,687.75,2260
20101201|2010-07-30 10:30,30,687,689,683.25,683.5,620
20101201|2010-07-30 11:00,30,683.75,687.75,683,687,463
20101201|2010-07-30 11:30,30,686.75,688.25,685.75,687,358
20101201|2010-07-30 12:00,30,687.25,696.5,686.5,692,705
20101201|2010-07-30 12:30,30,690.75,691.5,685.75,686.25,546
20101201|2010-07-30 13:00,30,686.75,693.75,685.5,691.5,1183
20101201|2010-08-01 18:00,2,689.75,692,688,690.75,232
20101201|2010-08-01 18:30,2,690.75,693.25,690.75,693.25,46
20101201|2010-08-01 19:00,2,692,694.25,692,693.75,38
20101201|2010-08-01 19:30,2,694.5,697.75,694.5,697.75,82
20101201|2010-08-01 20:00,2,696.75,700.25,696.75,700,35
20101201|2010-08-01 20:30,2,700.75,702.75,700.75,701,35
20101201|2010-08-01 21:00,2,701.25,701.75,701,701.25,8
20101201|2010-08-01 21:30,2,701.25,703,701.25,703,25
20101201|2010-08-01 22:00,2,702.25,702.75,702,702.5,19
20101201|2010-08-01 22:30,2,702.75,703,702,702.75,15
20101201|2010-08-01 23:00,2,701.75,703,701.75,703,5
20101201|2010-08-02 00:00,2,704,704.5,704,704.5,6
20101201|2010-08-02 00:30,2,704.25,705.25,704.25,705,9
20101201|2010-08-02 01:00,2,704.25,704.25,703.75,703.75,9
20101201|2010-08-02 01:30,2,703.5,703.5,703,703,2
20101201|2010-08-02 02:00,2,702.75,702.75,699,699,24
20101201|2010-08-02 02:30,2,699,701.5,699,701.5,111
20101201|2010-08-02 03:00,2,701.5,707.5,701.5,707.5,51
20101201|2010-08-02 03:30,2,707,710.25,707,708.5,141
20101201|2010-08-02 04:00,2,708.25,709.75,708,709.75,33
20101201|2010-08-02 04:30,2,710.25,710.25,710.25,710.25,1
20101201|2010-08-02 05:00,2,710.75,712,710.25,711.5,29
20101201|2010-08-02 05:30,2,712,715.25,712,715.25,41
20101201|2010-08-02 06:30,2,714.5,715.75,714.5,715.5,18
20101201|2010-08-02 07:00,2,716.5,717.75,716.5,717.5,23
20101201|2010-08-02 09:30,2,724.25,739.25,717.75,722,2421
20101201|2010-08-02 10:00,2,721.75,730.25,721.75,727.5,1058
20101201|2010-08-02 10:30,2,726.5,728.75,725.75,726.75,751
20101201|2010-08-02 11:00,2,726.25,727.5,715,715,864
20101201|2010-08-02 11:30,2,714.75,721,710.25,713.75,383
20101201|2010-08-02 12:00,2,713.75,720,711.75,717,843
20101201|2010-08-02 12:30,2,717,726,716,722.75,2218
20101201|2010-08-02 13:00,2,722.25,726,714,715.5,1252
20101201|2010-08-02 18:00,3,715,717.75,715,717,50
20101201|2010-08-02 18:30,3,717,718,716.5,716.5,16
20101201|2010-08-02 19:00,3,717.75,717.75,717.25,717.25,2
20101201|2010-08-02 19:30,3,717.5,717.5,715.25,715.5,28
20101201|2010-08-02 20:00,3,715.25,715.25,714.25,714.25,12
20101201|2010-08-02 20:30,3,715,715.25,715,715.25,3
20101201|2010-08-02 21:00,3,715.75,717,715.75,717,2
20101201|2010-08-02 21:30,3,716.75,716.75,715.75,716.25,15
20101201|2010-08-02 22:00,3,717,718,717,718,7
20101201|2010-08-02 22:30,3,718.25,718.25,718,718.25,3
20101201|2010-08-02 23:00,3,718.25,720,717,719.5,62
20101201|2010-08-02 23:30,3,719.5,720.25,719.5,720.25,12
20101201|2010-08-03 00:00,3,720.5,720.5,720.5,720.5,5
20101201|2010-08-03 00:30,3,720.5,720.5,720.5,720.5,1
20101201|2010-08-03 01:00,3,719,719,719,719,32
20101201|2010-08-03 01:30,3,718.75,718.75,718.5,718.5,2
20101201|2010-08-03 02:00,3,716.75,716.75,711.25,711.25,52
20101201|2010-08-03 02:30,3,711,711,705.5,705.5,83
20101201|2010-08-03 03:00,3,705.25,709,705.25,709,10
20101201|2010-08-03 03:30,3,708.5,708.5,705.25,705.25,8
20101201|2010-08-03 04:00,3,705.25,705.25,702.75,702.75,28
20101201|2010-08-03 04:30,3,704,704.75,703.5,703.5,3
20101201|2010-08-03 05:00,3,707.75,708.25,704,708.25,14
20101201|2010-08-03 05:30,3,710,710,710,710,2
20101201|2010-08-03 06:00,3,708.75,708.75,706.75,708.5,11
20101201|2010-08-03 06:30,3,711.25,713,711,713,156
20101201|2010-08-03 07:00,3,713.75,717.75,713.75,717.75,30
20101201|2010-08-03 09:30,3,714.5,716.5,700.25,703.5,1536
20101201|2010-08-03 10:00,3,703.25,708,701.75,702.75,546
20101201|2010-08-03 10:30,3,703.25,703.5,699.5,701.75,410
20101201|2010-08-03 11:00,3,701.25,706,699.25,705.5,544
20101201|2010-08-03 11:30,3,705.5,712,705.25,708,393
20101201|2010-08-03 12:00,3,707.5,707.5,704,704.5,160
20101201|2010-08-03 12:30,3,704.5,707,702.75,705.75,372
20101201|2010-08-03 13:00,3,706,706,701.25,701.75,423
20101201|2010-08-03 18:00,4,701.25,702.25,701,702.25,61
20101201|2010-08-03 18:30,4,702.25,702.25,701.5,701.5,9
20101201|2010-08-03 19:00,4,701,701,700.5,700.5,4
20101201|2010-08-03 19:30,4,701.25,705.75,701.25,705.75,15
20101201|2010-08-03 20:00,4,705.25,705.25,703,703.75,5
20101201|2010-08-03 20:30,4,703.75,705,703.75,705,4
20101201|2010-08-03 21:00,4,704.75,706,704.75,706,5
20101201|2010-08-03 21:30,4,705,705,705,705,3
20101201|2010-08-03 22:00,4,705.5,705.5,705.25,705.25,10
20101201|2010-08-03 22:30,4,705.25,707.75,705.25,707.75,57
20101201|2010-08-03 23:00,4,707.25,707.25,705,707,16
20101201|2010-08-03 23:30,4,707.5,707.75,707.25,707.25,7
20101201|2010-08-04 02:00,4,708,710,708,708.5,48
20101201|2010-08-04 02:30,4,709.75,710,708.25,708.25,3
20101201|2010-08-04 04:30,4,710.5,710.75,709.25,710.75,52
20101201|2010-08-04 05:00,4,711.75,715.5,711.75,715.5,15
20101201|2010-08-04 05:30,4,716.5,722.5,716.25,722.5,228
20101201|2010-08-04 06:00,4,722.5,722.75,718,720,95
20101201|2010-08-04 06:30,4,720.75,725,720.75,725,117
20101201|2010-08-04 07:00,4,725,725.5,722.75,725,32
20101201|2010-08-04 09:30,4,724.75,733.75,721.5,724.5,1945
20101201|2010-08-04 10:00,4,724.25,729,722.75,728.25,530
20101201|2010-08-04 10:30,4,728.25,732.75,725.75,727,487
20101201|2010-08-04 11:00,4,727,736,727,734,668
20101201|2010-08-04 11:30,4,734,737.5,733.5,736.5,638
20101201|2010-08-04 12:00,4,737,745.5,736.5,743,658
20101201|2010-08-04 12:30,4,743.25,746.75,736,736.75,734
20101201|2010-08-04 13:00,4,739.25,749,737.5,743.5,857
20101201|2010-08-04 18:00,5,743,743,740.75,742.5,43
20101201|2010-08-04 18:30,5,741.75,742,741.75,742,28
20101201|2010-08-04 19:00,5,742,743,742,743,4
20101201|2010-08-04 19:30,5,742.75,747.75,742.75,747,66
20101201|2010-08-04 20:00,5,746.25,748,745.25,747.5,25
20101201|2010-08-04 20:30,5,747.75,748.75,747.75,748,8
20101201|2010-08-04 21:00,5,747.5,747.75,741.5,747.5,70
20101201|2010-08-04 21:30,5,745,747,745,745,45
20101201|2010-08-04 22:00,5,745,745,739.5,741,12
20101201|2010-08-04 22:30,5,741.75,748.5,741.75,748,156
20101201|2010-08-04 23:00,5,748.25,750,748.25,750,8
20101201|2010-08-05 00:00,5,750,752.25,750,752.25,23
20101201|2010-08-05 00:30,5,752.75,754.25,750.75,754.25,19
20101201|2010-08-05 01:00,5,754.5,754.5,749,749,20
20101201|2010-08-05 01:30,5,748.75,755,748.75,755,18
20101201|2010-08-05 02:00,5,755,766.75,755,764.25,603
20101201|2010-08-05 02:30,5,764,767.5,764,766,124
20101201|2010-08-05 03:00,5,766,766,760.75,766,46
20101201|2010-08-05 03:30,5,768,769.25,767.5,769,83
20101201|2010-08-05 04:00,5,766.25,766.25,766.25,766.25,1
20101201|2010-08-05 04:30,5,766,766,766,766,41
20101201|2010-08-05 05:00,5,766,781.75,765.75,781.5,158
20101201|2010-08-05 05:30,5,780.5,790.75,779.75,790.75,115
20101201|2010-08-05 06:00,5,790.25,803.25,790,795,178
20101201|2010-08-05 06:30,5,795,803.25,795,803,315
20101201|2010-08-05 07:00,5,803,803.25,801.5,803.25,37
20101201|2010-08-05 09:30,5,803.25,803.25,795,796.75,1349
20101201|2010-08-05 10:00,5,796.25,798,778.75,792.5,2062
20101201|2010-08-05 10:30,5,792.5,793.5,787.25,789.75,821
20101201|2010-08-05 11:00,5,789,791.25,787.5,788.75,612
20101201|2010-08-05 11:30,5,789.25,803,788.5,799.25,828
20101201|2010-08-05 12:00,5,799.5,799.5,788,791.5,1247
20101201|2010-08-05 12:30,5,791.25,799.75,791.25,794.5,658
20101201|2010-08-05 13:00,5,794.5,801,793.25,795.25,605
20101201|2010-08-05 18:00,6,794.5,821.75,791.75,820.75,767
20101201|2010-08-05 18:30,6,821.25,822.5,816,817.5,485
20101201|2010-08-05 19:00,6,817.5,820,805,805.25,104
20101201|2010-08-05 19:30,6,805.5,814,805.5,807.25,52
20101201|2010-08-05 20:00,6,809,813,809,810,77
20101201|2010-08-05 20:30,6,813.5,835.75,813.5,831.5,185
20101201|2010-08-05 21:00,6,832.25,837,830.5,830.5,80
20101201|2010-08-05 21:30,6,830.5,834.25,830.5,832.5,37
20101201|2010-08-05 22:00,6,834,834.75,830.5,830.5,79
20101201|2010-08-05 22:30,6,830.5,831.5,825.25,826.25,54
20101201|2010-08-05 23:00,6,831.25,831.25,831.25,831.25,1
20101201|2010-08-05 23:30,6,831.75,832.25,831.75,832.25,2
20101201|2010-08-06 00:00,6,827.75,827.75,827.75,827.75,1
20101201|2010-08-06 00:30,6,829.75,831.75,829.75,831.75,2
20101201|2010-08-06 01:00,6,833.75,833.75,831.75,831.75,20
20101201|2010-08-06 01:30,6,832,833,832,833,17
20101201|2010-08-06 02:00,6,835.75,837.25,835,835,23
20101201|2010-08-06 02:30,6,833,833,824.75,829.25,73
20101201|2010-08-06 03:00,6,828.5,828.5,812.25,812.5,45
20101201|2010-08-06 03:30,6,808,808,783.25,785.25,48
20101201|2010-08-06 04:00,6,792.75,795,784.75,785.5,29
20101201|2010-08-06 04:30,6,794.5,795.5,792.5,792.5,88
20101201|2010-08-06 05:00,6,791.75,791.75,791.75,791.75,13
20101201|2010-08-06 05:30,6,795,798,794.75,794.75,21
20101201|2010-08-06 06:00,6,791.75,796.75,791.75,795,11
20101201|2010-08-06 06:30,6,797,797,791,795.25,138
20101201|2010-08-06 07:00,6,795.25,800,793.75,795.5,218
20101201|2010-08-06 09:30,6,797,797,735,750.5,4969
20101201|2010-08-06 10:00,6,750.25,760.75,743.25,757,1125
20101201|2010-08-06 10:30,6,757,764.25,751,755.75,738
20101201|2010-08-06 11:00,6,755.25,756.75,746.5,753.75,342
20101201|2010-08-06 11:30,6,754.5,757.5,753,753.75,416
20101201|2010-08-06 12:00,6,752,754.25,735.25,735.25,1012
20101201|2010-08-06 12:30,6,735.25,738,735,735,602
20101201|2010-08-06 13:00,6,735,735,735,735,15
20101201|2010-08-08 18:00,9,725,730.25,706,715,580
20101201|2010-08-08 18:30,9,715.5,726,714,714.75,183
20101201|2010-08-08 19:00,9,715.75,716,710,711,19
20101201|2010-08-08 19:30,9,712.5,714.5,712,713.25,15
20101201|2010-08-08 20:00,9,714.25,714.75,710,711,63
20101201|2010-08-08 20:30,9,710,710.75,710,710,52
20101201|2010-08-08 21:00,9,710,713,709.75,712.5,80
20101201|2010-08-08 21:30,9,712.25,714,712.25,714,33
20101201|2010-08-08 22:00,9,714,716,713.5,713.5,17
20101201|2010-08-08 22:30,9,714,716,713.25,715.25,18
20101201|2010-08-08 23:00,9,715.5,716,713.25,713.25,82
20101201|2010-08-08 23:30,9,713.25,713.75,713.25,713.75,49
20101201|2010-08-09 00:30,9,715,715.5,715,715.5,4
20101201|2010-08-09 01:00,9,716,716.25,716,716.25,3
20101201|2010-08-09 01:30,9,716.25,716.25,715,716,12
20101201|2010-08-09 02:00,9,716,717,715.75,717,31
20101201|2010-08-09 02:30,9,716.25,727.25,716.25,722.5,131
20101201|2010-08-09 03:00,9,724.75,733.25,724.75,726,52
20101201|2010-08-09 03:30,9,725.25,725.25,723.5,723.5,6
20101201|2010-08-09 04:00,9,723,723,721.5,721.5,19
20101201|2010-08-09 04:30,9,721.25,721.5,720.5,720.5,66
20101201|2010-08-09 05:00,9,724,729,724,729,10
20101201|2010-08-09 05:30,9,729.5,729.5,728,728,8
20101201|2010-08-09 06:00,9,728.25,729.5,727,727.5,16
20101201|2010-08-09 06:30,9,728.5,728.5,726,726,50
20101201|2010-08-09 07:00,9,726,726.25,723,723.5,52
20101201|2010-08-09 09:30,9,725.75,733.5,716,723.75,1702
20101201|2010-08-09 10:00,9,723.25,749,723,739.75,938
20101201|2010-08-09 10:30,9,739.75,748.75,737.75,742.25,405
20101201|2010-08-09 11:00,9,745.75,759,745.5,755.5,601
20101201|2010-08-09 11:30,9,755,760.75,753.75,756,565
20101201|2010-08-09 12:00,9,757,757.5,744.25,744.25,692
20101201|2010-08-09 12:30,9,744.5,751,737.75,739.5,602
20101201|2010-08-09 13:00,9,739.25,740.5,728.75,738.75,550
20101201|2010-08-09 18:00,10,735,737.25,733.5,735.75,55
20101201|2010-08-09 18:30,10,735.75,735.75,733.75,733.75,29
20101201|2010-08-09 19:00,10,735.25,735.25,735,735.25,5
20101201|2010-08-09 19:30,10,733.5,733.75,733.5,733.75,3
20101201|2010-08-09 20:00,10,733.25,733.25,730.25,730.25,6
20101201|2010-08-09 20:30,10,729.75,729.75,729.5,729.5,7
20101201|2010-08-09 21:00,10,731,732,731,732,8
20101201|2010-08-09 21:30,10,733.5,733.5,733.5,733.5,2
20101201|2010-08-09 22:00,10,733,733,732,732,2
20101201|2010-08-09 22:30,10,734.75,736.5,734.75,736,10
20101201|2010-08-09 23:00,10,737.5,737.75,737.5,737.75,10
20101201|2010-08-09 23:30,10,737,737.75,737,737.75,6
20101201|2010-08-10 00:00,10,737.75,738.5,737.25,738.25,25
20101201|2010-08-10 00:30,10,738.75,739,738,738,23
20101201|2010-08-10 01:00,10,737.5,737.5,737.5,737.5,3
20101201|2010-08-10 01:30,10,737.5,738.25,737.5,738,26
20101201|2010-08-10 02:30,10,736.25,736.25,736.25,736.25,1
20101201|2010-08-10 03:00,10,737,740,737,740,10
20101201|2010-08-10 04:00,10,738.25,741.25,738.25,741.25,63
20101201|2010-08-10 04:30,10,727.25,727.25,720.75,724.75,10
20101201|2010-08-10 05:00,10,729.5,729.5,729.25,729.25,33
20101201|2010-08-10 05:30,10,727.75,728.75,723.5,725,190
20101201|2010-08-10 06:00,10,725,737.25,725,733.5,113
20101201|2010-08-10 06:30,10,734.25,734.25,725.25,730,93
20101201|2010-08-10 07:00,10,730,737,730,734.25,37
20101201|2010-08-10 09:30,10,729.25,746.5,724.25,735,1902
20101201|2010-08-10 10:00,10,734.5,742.75,734.5,737.25,935
20101201|2010-08-10 10:30,10,737,738.75,735.25,738,227
20101201|2010-08-10 11:00,10,737.75,737.75,733.25,733.25,428
20101201|2010-08-10 11:30,10,733,733,721.5,721.75,724
20101201|2010-08-10 12:00,10,722,726.5,721,725,568
20101201|2010-08-10 12:30,10,725.25,732.5,723,729,410
20101201|2010-08-10 13:00,10,728.25,729.5,722.5,726.75,534
20101201|2010-08-10 18:00,11,727,735.25,727,735.25,46
20101201|2010-08-10 18:30,11,736.25,738.75,736.25,736.5,31
20101201|2010-08-10 19:00,11,736.5,737.75,736.5,736.5,14
20101201|2010-08-10 19:30,11,736.5,736.75,736.5,736.5,14
20101201|2010-08-10 20:00,11,737,737,737,737,6
20101201|2010-08-10 20:30,11,737.25,739.75,737.25,738.75,28
20101201|2010-08-10 21:00,11,738.75,740,738.5,739.5,12
20101201|2010-08-10 21:30,11,740.75,740.75,740,740,4
20101201|2010-08-10 22:00,11,739.25,739.25,739.25,739.25,5
20101201|2010-08-10 22:30,11,739.25,739.25,739.25,739.25,10
20101201|2010-08-10 23:00,11,737.25,738,737,738,3
20101201|2010-08-10 23:30,11,738.75,739.75,738.75,739.75,3
20101201|2010-08-11 01:30,11,738.25,738.25,736.5,736.5,67
20101201|2010-08-11 02:00,11,736.5,736.5,734.25,735.25,33
20101201|2010-08-11 02:30,11,734.5,734.75,733.75,733.75,6
20101201|2010-08-11 03:00,11,734.5,734.5,730.25,732.25,52
20101201|2010-08-11 03:30,11,732.5,732.75,731.5,732.75,27
20101201|2010-08-11 04:00,11,733,733,727.5,727.5,32
20101201|2010-08-11 04:30,11,727.5,727.75,723.25,723.75,68
20101201|2010-08-11 05:00,11,725,725,723.25,723.25,24
20101201|2010-08-11 05:30,11,723.25,728,722.25,728,81
20101201|2010-08-11 06:00,11,728.5,732,728,732,66
20101201|2010-08-11 06:30,11,730.75,730.75,729.75,729.75,9
20101201|2010-08-11 07:00,11,729.5,732.5,729.5,732.25,12
20101201|2010-08-11 09:30,11,725,725,714.25,715.75,1795
20101201|2010-08-11 10:00,11,716,727.75,715.75,727,993
20101201|2010-08-11 10:30,11,727,728,722.75,727.25,492
20101201|2010-08-11 11:00,11,727.75,734.75,727.75,734.75,684
20101201|2010-08-11 11:30,11,734.25,734.5,730,732,324
20101201|2010-08-11 12:00,11,731.75,734,730.5,733,152
20101201|2010-08-11 12:30,11,732.5,738,728.25,733,413
20101201|2010-08-11 13:00,11,733,734.75,721.25,722,739
20101201|2010-08-11 18:00,12,721,730,720,726.5,111
20101201|2010-08-11 18:30,12,724.5,724.5,722,722,23
20101201|2010-08-11 19:00,12,722.25,722.25,722.25,722.25,1
20101201|2010-08-11 19:30,12,726.25,727,726.25,727,3
20101201|2010-08-11 20:00,12,728.75,731.25,728.75,731.25,72
20101201|2010-08-11 20:30,12,729.5,731.25,728.75,731.25,14
20101201|2010-08-11 22:00,12,729,729,728.25,729,41
20101201|2010-08-11 22:30,12,729,729,728,728,11
20101201|2010-08-11 23:00,12,728,728.5,727,728,75
20101201|2010-08-11 23:30,12,728.75,730,728.5,729.25,46
20101201|2010-08-12 00:00,12,729.25,730,728,728.5,34
20101201|2010-08-12 00:30,12,728,729,727.75,727.75,17
20101201|2010-08-12 01:00,12,728,728,728,728,2
20101201|2010-08-12 01:30,12,727.75,727.75,727.75,727.75,1
20101201|2010-08-12 02:00,12,730,733,730,733,30
20101201|2010-08-12 02:30,12,733.5,736.25,733.5,736.25,78
20101201|2010-08-12 03:00,12,736.25,740,736,736,96
20101201|2010-08-12 03:30,12,736,736,735.5,735.5,3
20101201|2010-08-12 04:00,12,735.5,736,735.5,736,18
20101201|2010-08-12 04:30,12,736,736,735.25,735.25,25
20101201|2010-08-12 05:00,12,735.5,739.75,735.25,738.75,22
20101201|2010-08-12 05:30,12,739,739,735,737.75,43
20101201|2010-08-12 06:00,12,738,738,735,735,28
20101201|2010-08-12 06:30,12,733.75,737.5,733.75,737.5,17
20101201|2010-08-12 07:00,12,738.25,741.25,738.25,741.25,42
20101201|2010-08-12 09:30,12,743.75,754,729.25,752.5,2574
20101201|2010-08-12 10:00,12,754.5,754.5,749.25,750,637
20101201|2010-08-12 10:30,12,750.5,755.75,750.5,755.25,740
20101201|2010-08-12 11:00,12,755.5,756.25,752,752.25,459
20101201|2010-08-12 11:30,12,752.5,763,752.5,760.75,777
20101201|2010-08-12 12:00,12,760.75,765,759.25,763.5,694
20101201|2010-08-12 12:30,12,763.5,764.5,744.75,747.25,822
20101201|2010-08-12 13:00,12,746.25,753.25,742,742,528
20101201|2010-08-12 18:00,13,740,744,739.5,742.5,122
20101201|2010-08-12 18:30,13,742,746,741.5,746,20
20101201|2010-08-12 19:00,13,747.75,747.75,742.5,742.5,12
20101201|2010-08-12 19:30,13,743.75,744.75,743.75,744.5,10
20101201|2010-08-12 20:00,13,743.75,746,743.75,746,9
20101201|2010-08-12 20:30,13,746,752.75,746,752.75,105
20101201|2010-08-12 21:00,13,749.5,751,749.5,751,2
20101201|2010-08-12 21:30,13,750.25,750.25,750.25,750.25,7
20101201|2010-08-12 22:00,13,750.25,750.25,746.5,747,19
20101201|2010-08-12 22:30,13,747,747,746.25,747,18
20101201|2010-08-12 23:00,13,749.75,749.75,748.25,748.25,3
20101201|2010-08-13 00:30,13,749.75,750.25,749.75,750.25,10
20101201|2010-08-13 01:00,13,750.25,751,750.25,750.75,13
20101201|2010-08-13 01:30,13,750.75,751.75,750.75,751.75,4
20101201|2010-08-13 02:00,13,750.75,751,750.25,750.25,20
20101201|2010-08-13 02:30,13,750.75,751.5,748.75,748.75,22
20101201|2010-08-13 03:00,13,749,750.75,749,750.75,13
20101201|2010-08-13 03:30,13,750.75,753.25,750.75,753.25,54
20101201|2010-08-13 04:00,13,752.25,753.25,751.5,753.25,17
20101201|2010-08-13 04:30,13,753.25,753.75,752.5,753.75,22
20101201|2010-08-13 05:00,13,753.75,754,753.75,754,21
20101201|2010-08-13 05:30,13,754,754,754,754,7
20101201|2010-08-13 06:00,13,752.75,753.75,751.75,752.25,54
20101201|2010-08-13 06:30,13,752,752.5,751.25,752.5,16
20101201|2010-08-13 07:00,13,753,754.5,753,754.5,45
20101201|2010-08-13 09:30,13,754,755.25,743.25,749,1637
20101201|2010-08-13 10:00,13,748,751.75,748,749.5,491
20101201|2010-08-13 10:30,13,750,751.25,740,746.25,1063
20101201|2010-08-13 11:00,13,746,746.5,741.5,743.75,612
20101201|2010-08-13 11:30,13,744.75,745,742.25,742.25,154
20101201|2010-08-13 12:00,13,743,745.5,742.25,744.25,293
20101201|2010-08-13 12:30,13,745,746.25,742,742,352
20101201|2010-08-13 13:00,13,741.25,743.25,735.5,735.5,532
20101201|2010-08-15 18:00,16,738,738.5,729,729,266
20101201|2010-08-15 18:30,16,730,733.5,730,732,24
20101201|2010-08-15 19:00,16,733.5,736.25,733.5,736.25,5
20101201|2010-08-15 19:30,16,734.25,734.25,733.5,733.5,3
20101201|2010-08-15 20:30,16,732,732.5,732,732.5,2
20101201|2010-08-15 21:30,16,733.25,733.25,733.25,733.25,7
20101201|2010-08-15 22:00,16,735,735.5,735,735.5,6
20101201|2010-08-15 22:30,16,736.25,736.25,736.25,736.25,1
20101201|2010-08-15 23:00,16,736.75,738.5,736.75,738.5,7
20101201|2010-08-15 23:30,16,735.5,735.5,734.75,734.75,35
20101201|2010-08-16 00:30,16,738,738,738,738,2
20101201|2010-08-16 01:30,16,738,741,738,740.75,36
20101201|2010-08-16 02:00,16,740,741,740,741,21
20101201|2010-08-16 02:30,16,741,741,739.5,740.5,19
20101201|2010-08-16 03:00,16,739.5,740,738.75,738.75,4
20101201|2010-08-16 04:00,16,735.5,739.25,734,739.25,26
20101201|2010-08-16 04:30,16,735.25,736,734.5,735.25,52
20101201|2010-08-16 05:00,16,736.25,737.25,735.25,736,6
20101201|2010-08-16 05:30,16,737.5,739.5,735.75,736.5,60
20101201|2010-08-16 06:30,16,737.25,738,737,738,7
20101201|2010-08-16 07:00,16,738,738,737.25,737.25,71
20101201|2010-08-16 09:30,16,737.5,738,728.25,729.25,1985
20101201|2010-08-16 10:00,16,729.25,733,727.25,729.25,900
20101201|2010-08-16 10:30,16,729.25,732.25,728,732,629
20101201|2010-08-16 11:00,16,731.75,732,728.75,728.75,295
20101201|2010-08-16 11:30,16,729.25,730.25,719.5,719.5,413
20101201|2010-08-16 12:00,16,719.5,719.5,704.75,706.75,1831
20101201|2010-08-16 12:30,16,706.75,707,695,705.25,2048
20101201|2010-08-16 13:00,16,705,708,701.5,704.25,890
20101201|2010-08-16 18:00,17,703,711,703,708.75,355
20101201|2010-08-16 18:30,17,710.25,710.25,706.75,707,71
20101201|2010-08-16 19:00,17,708,708.75,706,706,11
20101201|2010-08-16 19:30,17,706,707.25,705,705,22
20101201|2010-08-16 20:00,17,705,706.75,705,706.75,9
20101201|2010-08-16 20:30,17,706,706,706,706,4
20101201|2010-08-16 21:00,17,708.25,710,708.25,710,55
20101201|2010-08-16 21:30,17,709.75,709.75,709.75,709.75,1
20101201|2010-08-16 22:00,17,710,710,710,710,6
20101201|2010-08-16 22:30,17,709.5,710,708.75,710,10
20101201|2010-08-16 23:00,17,711,712,711,712,83
20101201|2010-08-16 23:30,17,712.75,713,712.25,713,4
20101201|2010-08-17 00:30,17,712.75,712.75,712.75,712.75,1
20101201|2010-08-17 01:00,17,712.5,712.75,712.5,712.75,16
20101201|2010-08-17 01:30,17,713,713,713,713,7
20101201|2010-08-17 02:00,17,713,713.25,712.25,713.25,44
20101201|2010-08-17 02:30,17,714,714,713.25,713.25,9
20101201|2010-08-17 03:00,17,712.75,714,712.75,712.75,41
20101201|2010-08-17 03:30,17,713.5,714,713,714,7
20101201|2010-08-17 04:00,17,714,717.75,714,717.5,45
20101201|2010-08-17 04:30,17,717,717,714.75,714.75,22
20101201|2010-08-17 05:00,17,714.75,716,714.75,715,12
20101201|2010-08-17 05:30,17,716,716.75,715.25,715.5,42
20101201|2010-08-17 06:00,17,715,715.5,715,715,3
20101201|2010-08-17 06:30,17,714.75,714.75,714.75,714.75,7
20101201|2010-08-17 07:00,17,714.75,715.25,714.75,715.25,57
20101201|2010-08-17 09:30,17,715.25,716.25,703.25,713,2277
20101201|2010-08-17 10:00,17,712.5,714.75,710.25,713,604
20101201|2010-08-17 10:30,17,712.75,713,708.25,710.25,884
20101201|2010-08-17 11:00,17,709.5,709.5,694.75,701.5,1709
20101201|2010-08-17 11:30,17,701.25,701.75,695.25,697,1645
20101201|2010-08-17 12:00,17,696.5,699,692.75,696,679
20101201|2010-08-17 12:30,17,696,702.5,694.25,699.75,560
20101201|2010-08-17 13:00,17,699.25,700.5,691.75,694.75,588
20101201|2010-08-17 18:00,18,693,695,693,694,91
20101201|2010-08-17 18:30,18,695,697.5,695,697,14
20101201|2010-08-17 19:00,18,697,698.25,696.75,698,18
20101201|2010-08-17 19:30,18,697.5,697.5,696,696.25,5
20101201|2010-08-17 20:00,18,695.75,696,695.25,695.75,32
20101201|2010-08-17 20:30,18,695.25,695.75,694.25,695.75,52
20101201|2010-08-17 21:00,18,693,693.5,693,693.25,11
20101201|2010-08-17 21:30,18,694.75,695.75,694.75,695.75,23
20101201|2010-08-17 23:30,18,693.5,693.5,693.5,693.5,1
20101201|2010-08-18 01:00,18,693,693.25,693,693.25,16
20101201|2010-08-18 02:00,18,692.5,693,692.5,693,10
20101201|2010-08-18 03:00,18,695.75,699.5,695.75,699.5,37
20101201|2010-08-18 04:00,18,698.75,703.5,698.75,700.75,106
20101201|2010-08-18 04:30,18,700.75,700.75,700.25,700.25,20
20101201|2010-08-18 05:00,18,700.25,701.25,699.75,699.75,18
20101201|2010-08-18 05:30,18,699.75,699.75,696.75,698,24
20101201|2010-08-18 06:00,18,698,698.5,692,692,69
20101201|2010-08-18 06:30,18,691.75,693,691,691.75,211
20101201|2010-08-18 07:00,18,691.75,693,691.5,692.5,71
20101201|2010-08-18 09:30,18,691.5,697,687.5,693.25,2084
20101201|2010-08-18 10:00,18,693,705.25,692.5,700,1498
20101201|2010-08-18 10:30,18,699.25,707,699.25,703.5,1294
20101201|2010-08-18 11:00,18,703.25,704.25,701.5,704,580
20101201|2010-08-18 11:30,18,703.5,706.75,702.5,704.5,545
20101201|2010-08-18 12:00,18,704.5,704.75,698,700,467
20101201|2010-08-18 12:30,18,700,703,697,702.75,507
20101201|2010-08-18 13:00,18,702.5,704.5,698.5,698.5,646
20101201|2010-08-18 18:00,19,700,706,699.75,705.75,172
20101201|2010-08-18 18:30,19,705,705,704,704,7
20101201|2010-08-18 19:00,19,704.5,704.5,704.5,704.5,5
20101201|2010-08-18 19:30,19,704.5,707,704.5,707,32
20101201|2010-08-18 20:00,19,707,711.5,707,709.75,163
20101201|2010-08-18 20:30,19,709.75,711.25,706,706.5,37
20101201|2010-08-18 21:00,19,708.75,709.25,707,708,12
20101201|2010-08-18 21:30,19,708,708,705.5,706.25,20
20101201|2010-08-18 22:00,19,706.75,707.25,705.5,707.25,47
20101201|2010-08-18 22:30,19,707,708.5,707,708.25,25
20101201|2010-08-18 23:00,19,710,713,709,712.5,98
20101201|2010-08-18 23:30,19,712.5,713.75,712.5,713.5,24
20101201|2010-08-19 01:00,19,714,714,714,714,15
20101201|2010-08-19 01:30,19,711.75,712.75,710,712.75,10
20101201|2010-08-19 02:00,19,709.25,709.25,709.25,709.25,1
20101201|2010-08-19 02:30,19,709.25,710,708,708,14
20101201|2010-08-19 03:00,19,709.25,709.25,709.25,709.25,12
20101201|2010-08-19 03:30,19,711.75,712,711.5,712,23
20101201|2010-08-19 04:00,19,713.5,716.25,712.5,714.75,114
20101201|2010-08-19 04:30,19,714.75,716,714.75,716,8
20101201|2010-08-19 05:00,19,714.5,714.5,714.5,714.5,11
20101201|2010-08-19 05:30,19,715.75,716.5,714.5,716.5,32
20101201|2010-08-19 06:00,19,715.75,717.75,715,716,30
20101201|2010-08-19 06:30,19,716.75,718.25,716.25,716.25,19
20101201|2010-08-19 07:00,19,717.75,719.75,716.75,719,298
20101201|2010-08-19 09:30,19,723.25,739,722,731.25,4810
20101201|2010-08-19 10:00,19,731.25,732.75,726.5,728.5,1058
20101201|2010-08-19 10:30,19,728.25,730,721.75,725.75,1159
20101201|2010-08-19 11:00,19,725.25,727.25,722.25,722.5,540
20101201|2010-08-19 11:30,19,722.25,727,721.25,724,439
20101201|2010-08-19 12:00,19,724.25,725,718.25,719,707
20101201|2010-08-19 12:30,19,719.25,719.25,714.75,717.5,752
20101201|2010-08-19 13:00,19,717.25,727,714,723,788
20101201|2010-08-19 18:00,20,724.5,727.75,721.75,727.75,213
20101201|2010-08-19 18:30,20,728,731.25,728,731.25,96
20101201|2010-08-19 19:00,20,731.75,735.5,731.5,735.5,90
20101201|2010-08-19 19:30,20,735.5,736,733.5,734,45
20101201|2010-08-19 20:00,20,733,733,732.25,732.25,9
20101201|2010-08-19 20:30,20,733.75,734.25,732.75,732.75,16
20101201|2010-08-19 21:00,20,732.75,734,732.25,732.25,13
20101201|2010-08-19 21:30,20,732.25,732.25,725.5,726,141
20101201|2010-08-19 22:00,20,728.25,729,727.5,727.5,37
20101201|2010-08-19 22:30,20,727.5,727.75,726.5,727.75,15
20101201|2010-08-19 23:00,20,727,727.25,726.75,726.75,7
20101201|2010-08-19 23:30,20,726.75,729.25,726.75,729.25,8
20101201|2010-08-20 00:00,20,729.5,729.5,729,729,10
20101201|2010-08-20 01:30,20,728.5,728.5,728.5,728.5,1
20101201|2010-08-20 02:00,20,729.25,729.25,723.75,725.5,25
20101201|2010-08-20 02:30,20,724,724,722.5,722.5,5
20101201|2010-08-20 03:30,20,722.5,722.5,719.75,719.75,69
20101201|2010-08-20 04:00,20,719.75,719.75,715.5,715.5,120
20101201|2010-08-20 04:30,20,715.5,715.5,715,715,28
20101201|2010-08-20 05:00,20,717.75,723,717.5,717.5,8
20101201|2010-08-20 05:30,20,717.5,718.25,716,718.25,4
20101201|2010-08-20 06:00,20,717,717,714.75,715,5
20101201|2010-08-20 06:30,20,718,719.5,718,719.5,11
20101201|2010-08-20 07:00,20,720.5,723.25,720.5,723.25,10
20101201|2010-08-20 09:30,20,715.5,726,712,717.5,1891
20101201|2010-08-20 10:00,20,717.75,719,714.75,716.25,1058
20101201|2010-08-20 10:30,20,716.75,718.75,716,716.25,325
20101201|2010-08-20 11:00,20,716.75,722.25,716.75,721,716
20101201|2010-08-20 11:30,20,721.25,724,719.5,723.25,361
20101201|2010-08-20 12:00,20,723.25,724.25,722,722.5,419
20101201|2010-08-20 12:30,20,722.5,723.25,717.75,717.75,617
20101201|2010-08-20 13:00,20,717.5,722.25,717.5,720.25,830
20101201|2010-08-22 18:00,23,720.75,722,718.25,720.75,149
20101201|2010-08-22 18:30,23,720,721.5,720,720,5
20101201|2010-08-22 19:00,23,721.75,721.75,721.25,721.25,10
20101201|2010-08-22 19:30,23,721.75,722,721.5,722,9
20101201|2010-08-22 20:00,23,722.25,727.25,722.25,727.25,69
20101201|2010-08-22 20:30,23,727,730.75,727,729.75,62
20101201|2010-08-22 21:00,23,728.25,728.25,728.25,728.25,4
20101201|2010-08-22 21:30,23,728.25,728.25,725.75,727.5,30
20101201|2010-08-22 22:00,23,726.75,728.25,725.25,728.25,11
20101201|2010-08-22 22:30,23,728,728.25,728,728.25,5
20101201|2010-08-23 00:00,23,729,729,729,729,1
20101201|2010-08-23 01:00,23,728,729,728,729,4
20101201|2010-08-23 01:30,23,727.5,727.5,727.25,727.25,3
20101201|2010-08-23 02:00,23,729,729,729,729,1
20101201|2010-08-23 02:30,23,727,727,724.75,724.75,55
20101201|2010-08-23 03:00,23,724.75,724.75,723,723,8
20101201|2010-08-23 04:00,23,728.75,729,728.75,729,13
20101201|2010-08-23 04:30,23,728.75,729,727.5,728,18
20101201|2010-08-23 05:00,23,729,729,728.25,728.25,14
20101201|2010-08-23 05:30,23,729,729,729,729,4
20101201|2010-08-23 06:00,23,729,730.5,728.75,730.5,8
20101201|2010-08-23 06:30,23,730,731,729.5,730,125
20101201|2010-08-23 07:00,23,731,734,731,734,48
20101201|2010-08-23 09:30,23,732.5,736,721.75,730.75,2488
20101201|2010-08-23 10:00,23,730.5,734.25,730,733.25,543
20101201|2010-08-23 10:30,23,732.75,733,729.5,730.25,605
20101201|2010-08-23 11:00,23,730.5,732.5,730,732.25,387
20101201|2010-08-23 11:30,23,732.25,733,730.5,731,465
20101201|2010-08-23 12:00,23,731.25,732,730,730.5,213
20101201|2010-08-23 12:30,23,730.5,733,730.5,731.25,337
20101201|2010-08-23 13:00,23,730.75,733,729.5,732.75,647
20101201|2010-08-23 18:00,24,731,732.25,728,729.75,112
20101201|2010-08-23 18:30,24,728.5,730.5,728.5,728.5,4
20101201|2010-08-23 19:00,24,729,729.25,718,719,142
20101201|2010-08-23 19:30,24,719.75,729.25,719,725.75,56
20101201|2010-08-23 20:00,24,725.25,726,724.25,726,6
20101201|2010-08-23 20:30,24,724.25,724.25,724.25,724.25,1
20101201|2010-08-23 21:00,24,723.75,723.75,723.75,723.75,1
20101201|2010-08-23 22:30,24,725,725,725,725,1
20101201|2010-08-23 23:00,24,725,725,724.75,724.75,3
20101201|2010-08-24 00:00,24,724.5,724.5,724.5,724.5,2
20101201|2010-08-24 01:00,24,724.25,724.25,721.25,722.5,24
20101201|2010-08-24 01:30,24,722.75,722.75,722.75,722.75,12
20101201|2010-08-24 03:00,24,722.25,724.5,721.75,724.25,20
20101201|2010-08-24 03:30,24,723.5,723.5,723.5,723.5,12
20101201|2010-08-24 04:00,24,723.5,724.75,723.5,724.25,157
20101201|2010-08-24 04:30,24,724.25,724.25,723.5,723.5,8
20101201|2010-08-24 05:00,24,724,724.75,723.5,724.75,33
20101201|2010-08-24 05:30,24,724.75,725,723.75,724,64
20101201|2010-08-24 06:00,24,724,724.25,721.25,723.75,10
20101201|2010-08-24 06:30,24,723.75,723.75,721,722.5,48
20101201|2010-08-24 07:00,24,721.5,721.5,721.5,721.5,1
20101201|2010-08-24 09:30,24,720.75,722.5,715,720,2109
20101201|2010-08-24 10:00,24,720.25,723.25,718.5,722,967
20101201|2010-08-24 10:30,24,721.75,725.25,719.5,720,1308
20101201|2010-08-24 11:00,24,720.75,720.75,712.5,716.25,1374
20101201|2010-08-24 11:30,24,715.5,716.5,712,715.25,821
20101201|2010-08-24 12:00,24,715.5,720.75,714.25,720.25,444
20101201|2010-08-24 12:30,24,720.25,720.75,716,717.25,454
20101201|2010-08-24 13:00,24,717.25,718.75,714.5,715.75,680
20101201|2010-08-24 18:00,25,715.75,715.75,710.75,714.25,149
20101201|2010-08-24 18:30,25,714.25,715.5,714.25,715.5,26
20101201|2010-08-24 19:00,25,715.5,717,715.5,716,19
20101201|2010-08-24 19:30,25,715.25,716,715.25,716,9
20101201|2010-08-24 20:00,25,716.25,718.25,716.25,718.25,41
20101201|2010-08-24 20:30,25,717,717.5,717,717.5,4
20101201|2010-08-24 21:00,25,717.5,717.75,717.5,717.5,17
20101201|2010-08-24 21:30,25,717.5,717.5,717,717,6
20101201|2010-08-24 22:30,25,716.75,716.75,716.75,716.75,13
20101201|2010-08-24 23:00,25,716.75,716.75,716.75,716.75,7
20101201|2010-08-24 23:30,25,717,717,716.75,716.75,4
20101201|2010-08-25 00:00,25,716.5,716.5,716.5,716.5,20
20101201|2010-08-25 00:30,25,716.25,716.25,715.75,715.75,26
20101201|2010-08-25 01:00,25,715.5,716.5,714.25,715.5,43
20101201|2010-08-25 01:30,25,715,715,715,715,7
20101201|2010-08-25 02:30,25,716,716,715.25,715.5,4
20101201|2010-08-25 03:00,25,715.5,716.75,715.5,716.25,3
20101201|2010-08-25 03:30,25,718.5,718.75,718.5,718.75,11
20101201|2010-08-25 04:00,25,718.75,724,718.75,724,60
20101201|2010-08-25 04:30,25,722.25,723.25,721.5,723.25,5
20101201|2010-08-25 05:00,25,722.75,723,721.5,722.25,17
20101201|2010-08-25 05:30,25,722,722,720.25,721.5,15
20101201|2010-08-25 06:00,25,720,721.75,719.75,721.75,9
20101201|2010-08-25 06:30,25,723,723,721.75,722,12
20101201|2010-08-25 07:00,25,721.5,721.5,720.75,720.75,14
20101201|2010-08-25 09:30,25,720.5,724,704,708,3299
20101201|2010-08-25 10:00,25,707.75,710.5,698.25,699,2608
20101201|2010-08-25 10:30,25,699,699.25,691,697.5,2462
20101201|2010-08-25 11:00,25,697.5,698.5,695.5,697.5,948
20101201|2010-08-25 11:30,25,697.5,704,697,702,869
20101201|2010-08-25 12:00,25,702.25,705,698,699.25,541
20101201|2010-08-25 12:30,25,699.5,700.5,695.5,696.75,367
20101201|2010-08-25 13:00,25,697.25,700.5,691,691.75,1067
20101201|2010-08-25 18:00,26,693,698.5,693,698.5,94
20101201|2010-08-25 18:30,26,697.5,697.5,696.5,697,15
20101201|2010-08-25 19:00,26,696.75,697,696.75,697,5
20101201|2010-08-25 19:30,26,697,698.25,697,698.25,2
20101201|2010-08-25 20:30,26,698,698.5,698,698.5,11
20101201|2010-08-25 21:00,26,698.25,698.25,696.75,696.75,5
20101201|2010-08-25 21:30,26,697.75,697.75,697.5,697.5,2
20101201|2010-08-25 22:00,26,698.25,698.25,698.25,698.25,2
20101201|2010-08-26 00:00,26,698.75,698.75,698.5,698.5,13
20101201|2010-08-26 01:00,26,698.75,699.25,698.75,699.25,2
20101201|2010-08-26 01:30,26,699,700.5,698.5,700.25,24
20101201|2010-08-26 02:00,26,700.75,702.25,700.75,702,27
20101201|2010-08-26 02:30,26,704.75,705,704.75,705,29
20101201|2010-08-26 03:00,26,703,705,703,704.75,51
20101201|2010-08-26 03:30,26,704.75,705,703.75,703.75,25
20101201|2010-08-26 04:00,26,704,705,704,705,2
20101201|2010-08-26 04:30,26,704.5,704.5,704.5,704.5,2
20101201|2010-08-26 05:00,26,704.75,704.75,704.5,704.5,4
20101201|2010-08-26 05:30,26,703.75,704.75,703.75,704.75,55
20101201|2010-08-26 06:00,26,704.75,705,702.75,702.75,106
20101201|2010-08-26 06:30,26,703,703,698.25,700.5,112
20101201|2010-08-26 07:00,26,699.75,704,699.75,704,37
20101201|2010-08-26 09:30,26,707,712.75,705,708.75,3926
20101201|2010-08-26 10:00,26,708.75,710.25,707,709,532
20101201|2010-08-26 10:30,26,709,710.5,708,709.5,700
20101201|2010-08-26 11:00,26,709.25,712,708.25,709.75,756
20101201|2010-08-26 11:30,26,710,711.75,708,709.5,564
20101201|2010-08-26 12:00,26,710,710,705.5,705.75,690
20101201|2010-08-26 12:30,26,705.75,709.5,702.25,706.5,1079
20101201|2010-08-26 13:00,26,706.25,707.25,702.75,705.5,1207
20101201|2010-08-26 18:00,27,706.5,709.5,706.5,709.25,144
20101201|2010-08-26 18:30,27,709.25,712,709,711,73
20101201|2010-08-26 19:00,27,712,712,710.5,710.5,8
20101201|2010-08-26 19:30,27,710.5,710.5,710.5,710.5,11
20101201|2010-08-26 20:00,27,710.25,710.5,709.5,710.5,22
20101201|2010-08-26 20:30,27,710,710.5,710,710.25,11
20101201|2010-08-26 21:00,27,710.25,710.25,708.25,708.5,10
20101201|2010-08-26 22:00,27,707.75,708,707,707.75,20
20101201|2010-08-26 22:30,27,709,709,709,709,1
20101201|2010-08-26 23:00,27,710,710,710,710,9
20101201|2010-08-26 23:30,27,710.5,710.5,710.5,710.5,5
20101201|2010-08-27 00:00,27,711.75,713.5,711.75,713.5,68
20101201|2010-08-27 00:30,27,713.5,713.75,713.5,713.75,9
20101201|2010-08-27 01:00,27,713.25,713.25,713.25,713.25,1
20101201|2010-08-27 01:30,27,712.5,714,712,712,52
20101201|2010-08-27 02:00,27,712,713.25,712,713.25,31
20101201|2010-08-27 02:30,27,713.5,714,713,713.5,12
20101201|2010-08-27 03:00,27,714.5,714.75,714.5,714.5,9
20101201|2010-08-27 03:30,27,713.5,714.25,713.5,714.25,2
20101201|2010-08-27 04:00,27,712.5,712.5,710,710.5,48
20101201|2010-08-27 04:30,27,710.25,712.75,709.75,709.75,11
20101201|2010-08-27 05:00,27,709.5,709.5,708.75,709,21
20101201|2010-08-27 05:30,27,708.25,710.25,708,710.25,22
20101201|2010-08-27 06:00,27,710.25,712.5,710.25,712.5,59
20101201|2010-08-27 06:30,27,712.5,713.5,712.5,713.25,14
20101201|2010-08-27 07:00,27,713.25,713.25,709,709.75,19
20101201|2010-08-27 09:30,27,711,713,704.25,711.75,2601
20101201|2010-08-27 10:00,27,711.5,723,710.5,717.75,1186
20101201|2010-08-27 10:30,27,717.75,718,713,713.75,737
20101201|2010-08-27 11:00,27,714,715,711.25,711.75,437
20101201|2010-08-27 11:30,27,711.75,713.25,711.5,712.25,414
20101201|2010-08-27 12:00,27,712.75,715,712.25,713.25,547
20101201|2010-08-27 12:30,27,713.25,715.5,711.5,712,702
20101201|2010-08-27 13:00,27,712.25,715,710.5,712,1026
20101201|2010-08-29 18:00,30,717.75,724.75,717.75,723.75,432
20101201|2010-08-29 18:30,30,724.75,725,724.25,724.25,33
20101201|2010-08-29 19:00,30,724.25,726,724.25,726,40
20101201|2010-08-29 19:30,30,726,729,726,729,70
20101201|2010-08-29 20:00,30,729,729.75,728,729.75,86
20101201|2010-08-29 20:30,30,729.5,731.75,729.25,730,83
20101201|2010-08-29 21:00,30,730.25,730.5,730,730,27
20101201|2010-08-29 21:30,30,729.25,729.25,729.25,729.25,1
20101201|2010-08-29 22:00,30,729.75,730,729.25,729.25,11
20101201|2010-08-29 22:30,30,729,729,729,729,1
20101201|2010-08-29 23:00,30,730,730,730,730,1
20101201|2010-08-29 23:30,30,730,730,730,730,11
20101201|2010-08-30 01:00,30,730.75,730.75,730,730,4
20101201|2010-08-30 01:30,30,730,730,730,730,13
20101201|2010-08-30 02:00,30,729,729,729,729,4
20101201|2010-08-30 02:30,30,729,729,727.25,727.25,28
20101201|2010-08-30 03:00,30,727.25,727.25,727.25,727.25,10
20101201|2010-08-30 03:30,30,728,728,728,728,1
20101201|2010-08-30 04:00,30,729.75,729.75,729.75,729.75,1
20101201|2010-08-30 04:30,30,730.75,731,729.25,729.25,20
20101201|2010-08-30 05:30,30,728,728,727.25,728,16
20101201|2010-08-30 06:00,30,729,729,728.5,728.5,2
20101201|2010-08-30 06:30,30,728.75,729.5,728,729,20
20101201|2010-08-30 07:00,30,729,729.75,729,729.5,19
20101201|2010-08-30 09:30,30,732,744.75,731.25,740,3213
20101201|2010-08-30 10:00,30,740,740,738,739.25,850
20101201|2010-08-30 10:30,30,739.5,739.75,734.75,735.5,719
20101201|2010-08-30 11:00,30,735,737,732,733.75,707
20101201|2010-08-30 11:30,30,734,736,732,732.25,893
20101201|2010-08-30 12:00,30,732,734.5,732,733.25,337
20101201|2010-08-30 12:30,30,733.25,734.75,727.25,728.5,656
20101201|2010-08-30 13:00,30,728.75,729.5,722.5,722.75,1179
20101201|2010-08-30 18:00,31,721.25,722.75,716.75,721,146
20101201|2010-08-30 18:30,31,719.75,721.75,717.25,721.75,89
20101201|2010-08-30 19:00,31,721.75,722.25,719.75,720,24
20101201|2010-08-30 19:30,31,720,722.75,720,722.5,26
20101201|2010-08-30 20:00,31,722.5,722.5,721.5,721.5,10
20101201|2010-08-30 20:30,31,721,721.5,719.25,720.25,10
20101201|2010-08-30 21:00,31,719.5,721,719.5,720,25
20101201|2010-08-30 21:30,31,719,719.25,717.75,719.25,12
20101201|2010-08-30 22:00,31,719,719,719,719,14
20101201|2010-08-30 22:30,31,720,720,719,719,2
20101201|2010-08-30 23:00,31,718.5,719.5,718.5,719.5,7
20101201|2010-08-30 23:30,31,719.5,719.5,719.5,719.5,7
20101201|2010-08-31 00:00,31,719,719,719,719,5
20101201|2010-08-31 01:00,31,718.25,718.25,718.25,718.25,1
20101201|2010-08-31 01:30,31,719,719,719,719,1
20101201|2010-08-31 02:00,31,717.25,717.5,717.25,717.5,3
20101201|2010-08-31 02:30,31,717.5,717.5,717,717,5
20101201|2010-08-31 03:30,31,719.5,720,718,720,78
20101201|2010-08-31 04:00,31,720,721,720,720.25,25
20101201|2010-08-31 04:30,31,720.5,721,720.5,721,20
20101201|2010-08-31 05:00,31,720.5,721.5,720.5,721.5,47
20101201|2010-08-31 05:30,31,721.5,722,720.25,720.25,55
20101201|2010-08-31 06:00,31,720.25,722,720.25,721.5,15
20101201|2010-08-31 06:30,31,722,723,715,717.25,171
20101201|2010-08-31 07:00,31,718.5,720,718.5,719,11
20101201|2010-08-31 09:30,31,720,727.25,718.5,726.25,2189
20101201|2010-08-31 10:00,31,726.5,729.5,723.25,723.75,1219
20101201|2010-08-31 10:30,31,724,726.75,722,726.25,559
20101201|2010-08-31 11:00,31,726,727.5,724.25,724.5,257
20101201|2010-08-31 11:30,31,723.5,723.75,716.25,720.75,602
20101201|2010-08-31 12:00,31,720.25,724.25,717.25,718,355
20101201|2010-08-31 12:30,31,718,721,713.75,714,1032
20101201|2010-08-31 13:00,31,714.25,714.5,701,703.25,1927
20101201|2010-08-31 18:00,1,706.5,710,705.75,709,315
20101201|2010-08-31 18:30,1,709.75,710,709,709,24
20101201|2010-08-31 19:00,1,709,710.25,709,709.5,27
20101201|2010-08-31 19:30,1,709.75,711,709.75,710.25,50
20101201|2010-08-31 20:00,1,710.5,711.25,710.5,711.25,17
20101201|2010-08-31 20:30,1,711.25,711.5,710,710.5,42
20101201|2010-08-31 21:00,1,710.5,712,710.5,712,13
20101201|2010-08-31 21:30,1,712,712,711.25,712,12
20101201|2010-08-31 22:00,1,712.25,712.75,711.5,711.5,8
20101201|2010-08-31 22:30,1,711.5,711.5,711,711.5,13
20101201|2010-08-31 23:00,1,711.25,711.25,710.75,710.75,10
20101201|2010-08-31 23:30,1,711,711,711,711,4
20101201|2010-09-01 00:00,1,710.75,710.75,710.75,710.75,1
20101201|2010-09-01 00:30,1,710.75,710.75,710.75,710.75,10
20101201|2010-09-01 01:00,1,710.75,711,710.75,711,3
20101201|2010-09-01 01:30,1,712,714,711.5,711.75,58
20101201|2010-09-01 02:00,1,712,712,711.75,711.75,12
20101201|2010-09-01 02:30,1,711.5,711.5,711.5,711.5,1
20101201|2010-09-01 03:30,1,712.25,712.25,711.75,712,9
20101201|2010-09-01 04:00,1,712.75,714,712.75,714,14
20101201|2010-09-01 04:30,1,714,714,712.75,713.25,43
20101201|2010-09-01 05:00,1,714.25,714.5,714.25,714.5,2
20101201|2010-09-01 05:30,1,714.5,714.5,713.25,713.5,34
20101201|2010-09-01 06:00,1,713.75,716,713.75,715.5,40
20101201|2010-09-01 06:30,1,716,716.75,714.75,716,120
20101201|2010-09-01 07:00,1,716,721,716,718.5,77
20101201|2010-09-01 09:30,1,724.5,726.75,717.25,719.25,3283
20101201|2010-09-01 10:00,1,719.25,720.25,715.75,718,886
20101201|2010-09-01 10:30,1,717.75,723.25,717.75,722.5,578
20101201|2010-09-01 11:00,1,722.25,722.25,718,719.75,459
20101201|2010-09-01 11:30,1,720,720.25,710.5,712.75,956
20101201|2010-09-01 12:00,1,713,717.25,710.75,716.5,731
20101201|2010-09-01 12:30,1,716.25,726,714.75,724.75,1287
20101201|2010-09-01 13:00,1,724.75,728,723.25,727.5,1074
20101201|2010-09-01 18:00,2,725.75,726.75,725,726,287
20101201|2010-09-01 18:30,2,726,726.75,726,726.5,21
20101201|2010-09-01 19:00,2,726.25,726.25,726.25,726.25,1
20101201|2010-09-01 19:30,2,726.25,726.25,726.25,726.25,8
20101201|2010-09-01 20:00,2,726.5,726.5,726.5,726.5,2
20101201|2010-09-01 20:30,2,726.25,726.5,726.25,726.25,4
20101201|2010-09-01 21:00,2,726.5,726.75,726.25,726.25,6
20101201|2010-09-01 21:30,2,726.5,727.75,726.5,727,53
20101201|2010-09-01 22:00,2,727,727.25,727,727.25,4
20101201|2010-09-01 22:30,2,727,727,726.75,727,10
20101201|2010-09-01 23:30,2,726.75,726.75,726.75,726.75,2
20101201|2010-09-02 00:30,2,727,727,727,727,3
20101201|2010-09-02 01:00,2,727,727.75,727,727.5,12
20101201|2010-09-02 01:30,2,727.5,727.5,727.5,727.5,7
20101201|2010-09-02 02:00,2,728,730.5,727.5,728.5,185
20101201|2010-09-02 02:30,2,728.5,730,728.5,728.5,19
20101201|2010-09-02 03:00,2,729.75,730,728.5,729.75,48
20101201|2010-09-02 03:30,2,729,731.5,729,729.75,77
20101201|2010-09-02 04:00,2,729.75,731.5,729.75,730.5,17
20101201|2010-09-02 04:30,2,731,731,730.5,730.75,14
20101201|2010-09-02 05:00,2,730.5,731,730,731,11
20101201|2010-09-02 05:30,2,731,731,730.75,730.75,29
20101201|2010-09-02 06:00,2,730.5,731.5,730.25,731.5,34
20101201|2010-09-02 06:30,2,730.75,730.75,729.5,729.5,3
20101201|2010-09-02 07:00,2,730,731.5,730,731.5,15
20101201|2010-09-02 09:30,2,730.75,739.5,730.5,735.25,2573
20101201|2010-09-02 10:00,2,735.75,736.75,732.75,733.75,1205
20101201|2010-09-02 10:30,2,733.5,736.75,733,733,1066
20101201|2010-09-02 11:00,2,733,735.75,732.75,735.25,844
20101201|2010-09-02 11:30,2,735.75,737.25,735,735,551
20101201|2010-09-02 12:00,2,735.25,735.5,732.75,733.25,409
20101201|2010-09-02 12:30,2,733.25,736.5,730.5,735,1025
20101201|2010-09-02 13:00,2,734.75,735,731,732.5,810
20101201|2010-09-02 18:00,3,732.25,734,732.25,733,184
20101201|2010-09-02 18:30,3,733.5,733.5,732.5,733.25,9
20101201|2010-09-02 19:00,3,732.25,732.25,732.25,732.25,2
20101201|2010-09-02 19:30,3,734,735,734,734.25,38
20101201|2010-09-02 20:00,3,734,734,733,733,7
20101201|2010-09-02 20:30,3,734.5,734.5,734.25,734.5,6
20101201|2010-09-02 21:00,3,734,734,733.25,733.25,5
20101201|2010-09-02 21:30,3,734.5,736,734.5,736,15
20101201|2010-09-02 22:00,3,736,737,735.25,736,25
20101201|2010-09-02 22:30,3,735.5,735.5,734.25,734.25,6
20101201|2010-09-02 23:30,3,735.75,736.75,735,736.5,17
20101201|2010-09-03 00:30,3,735.25,735.25,735.25,735.25,1
20101201|2010-09-03 01:30,3,737,738.75,736.5,738.75,33
20101201|2010-09-03 02:00,3,738.75,739.25,738.75,739.25,34
20101201|2010-09-03 02:30,3,740,740,737,737,21
20101201|2010-09-03 03:00,3,738.5,740,738.5,740,48
20101201|2010-09-03 03:30,3,740,741,740,740.5,26
20101201|2010-09-03 04:00,3,741,741,741,741,2
20101201|2010-09-03 04:30,3,741,741,740.25,740.25,3
20101201|2010-09-03 05:00,3,740.25,741,740.25,740.75,3
20101201|2010-09-03 06:00,3,741.25,741.5,741.25,741.5,3
20101201|2010-09-03 06:30,3,741.25,742,740.5,740.5,58
20101201|2010-09-03 07:00,3,740,740,737.75,738.75,59
20101201|2010-09-03 09:30,3,742,752.25,738.5,752.25,2736
20101201|2010-09-03 10:00,3,752.25,756.75,742.5,746.25,2044
20101201|2010-09-03 10:30,3,746.75,751.75,745.75,749,1533
20101201|2010-09-03 11:00,3,749,756,746.5,750.5,1384
20101201|2010-09-03 11:30,3,750.5,754.25,750.25,753.75,395
20101201|2010-09-03 12:00,3,753.5,757.5,753,755.25,746
20101201|2010-09-03 12:30,3,755,756.25,752.25,755.5,1009
20101201|2010-09-03 13:00,3,755.5,758.75,752.5,758.25,1030
20101201|2010-09-06 18:00,7,757.5,764,753.75,753.75,421
20101201|2010-09-06 18:30,7,753.75,757,753.75,757,12
20101201|2010-09-06 19:00,7,758.25,758.5,757.5,757.5,9
20101201|2010-09-06 19:30,7,757.5,758.75,757.25,758.75,10
20101201|2010-09-06 20:00,7,759.25,761,759.25,760.5,29
20101201|2010-09-06 20:30,7,760.75,761.75,760.75,761.75,2
20101201|2010-09-06 21:00,7,761.5,762,760.75,760.75,15
20101201|2010-09-06 22:00,7,761.5,761.75,761.5,761.75,5
20101201|2010-09-06 22:30,7,761.25,761.25,761.25,761.25,19
20101201|2010-09-06 23:00,7,761.75,761.75,761.25,761.25,6
20101201|2010-09-06 23:30,7,761.25,761.25,760.75,760.75,4
20101201|2010-09-07 00:00,7,760.5,760.5,760.25,760.25,2
20101201|2010-09-07 01:00,7,761.75,761.75,761.5,761.75,13
20101201|2010-09-07 01:30,7,760.75,760.75,760,760.25,12
20101201|2010-09-07 02:00,7,760,760,752,752.25,87
20101201|2010-09-07 02:30,7,753.5,753.5,753.25,753.25,3
20101201|2010-09-07 03:00,7,752.5,753,752.25,752.25,18
20101201|2010-09-07 03:30,7,752.5,752.5,752.5,752.5,2
20101201|2010-09-07 04:00,7,751.75,751.75,745,747,131
20101201|2010-09-07 04:30,7,745.75,747.75,745.25,747.75,23
20101201|2010-09-07 05:00,7,747.75,747.75,745.75,747.75,10
20101201|2010-09-07 05:30,7,745.5,747.5,745.5,747.5,41
20101201|2010-09-07 06:00,7,747,747.75,746.75,747.75,13
20101201|2010-09-07 06:30,7,747,747,745,745.5,18
20101201|2010-09-07 07:00,7,745,745.5,745,745,15
20101201|2010-09-07 09:30,7,748,754,745,749.25,1771
20101201|2010-09-07 10:00,7,749,751,747.5,750.75,466
20101201|2010-09-07 10:30,7,751,751.75,748.75,749.75,520
20101201|2010-09-07 11:00,7,749.75,751.75,748.75,751,381
20101201|2010-09-07 11:30,7,751,753.25,750.25,751,581
20101201|2010-09-07 12:00,7,750.5,753.5,750.25,753.5,432
20101201|2010-09-07 12:30,7,753.75,756,752.5,753.25,731
20101201|2010-09-07 13:00,7,753,756,751.75,753,873
20101201|2010-09-07 18:00,8,752.25,753,750.25,753,199
20101201|2010-09-07 18:30,8,752.25,752.25,751,751,30
20101201|2010-09-07 19:00,8,751,751,751,751,1
20101201|2010-09-07 19:30,8,752.5,752.75,752.5,752.5,8
20101201|2010-09-07 20:00,8,752.5,753,752.5,753,13
20101201|2010-09-07 20:30,8,753.25,753.25,752.25,752.25,2
20101201|2010-09-07 21:00,8,752.25,752.25,752.25,752.25,1
20101201|2010-09-07 21:30,8,752.25,752.25,751,751,15
20101201|2010-09-07 22:00,8,751,751,750.75,750.75,3
20101201|2010-09-07 22:30,8,750.75,750.75,750.75,750.75,3
20101201|2010-09-07 23:30,8,751.75,751.75,751.75,751.75,3
20101201|2010-09-08 00:30,8,752.5,752.75,752.5,752.75,2
20101201|2010-09-08 01:00,8,751.25,753,751.25,753,26
20101201|2010-09-08 01:30,8,753,753.25,752.5,752.5,15
20101201|2010-09-08 02:00,8,752.25,752.25,752.25,752.25,1
20101201|2010-09-08 03:00,8,752,752.25,749,749,41
20101201|2010-09-08 03:30,8,748.75,748.75,748.5,748.75,3
20101201|2010-09-08 04:00,8,750,750,750,750,1
20101201|2010-09-08 04:30,8,750,750,750,750,5
20101201|2010-09-08 05:30,8,752.25,752.25,751.25,751.25,10
20101201|2010-09-08 06:00,8,750.75,752.25,750.75,752.25,3
20101201|2010-09-08 06:30,8,753,753,752.25,752.25,6
20101201|2010-09-08 07:00,8,752.25,753.25,752,752.5,27
20101201|2010-09-08 09:30,8,751.5,752.75,741.25,745.25,2525
20101201|2010-09-08 10:00,8,745,748.75,743.5,746.75,675
20101201|2010-09-08 10:30,8,746.75,749.25,745,745.75,862
20101201|2010-09-08 11:00,8,746,747.5,745,747.5,305
20101201|2010-09-08 11:30,8,747.5,749.25,746.25,746.75,881
20101201|2010-09-08 12:00,8,746.5,747,740,741,574
20101201|2010-09-08 12:30,8,741.25,741.25,735,737.75,1759
20101201|2010-09-08 13:00,8,737.75,738.25,733.75,735.25,1346
20101201|2010-09-08 18:00,9,734.75,737.5,734.5,737.5,89
20101201|2010-09-08 18:30,9,736.75,738,736.75,738,19
20101201|2010-09-08 19:00,9,738,739,738,739,16
20101201|2010-09-08 19:30,9,739,739,738.25,738.25,9
20101201|2010-09-08 20:00,9,738.25,738.25,735,735,15
20101201|2010-09-08 20:30,9,735.75,735.75,733.25,733.25,29
20101201|2010-09-08 21:00,9,732.5,735,731,734.75,35
20101201|2010-09-08 21:30,9,735,735.75,734.5,734.5,49
20101201|2010-09-08 22:00,9,733.5,733.5,733.5,733.5,1
20101201|2010-09-08 22:30,9,734.25,734.5,734.25,734.5,16
20101201|2010-09-08 23:00,9,734.5,734.5,734.5,734.5,5
20101201|2010-09-08 23:30,9,734.25,734.25,734.25,734.25,1
20101201|2010-09-09 00:00,9,734.25,734.5,734.25,734.5,25
20101201|2010-09-09 00:30,9,734.25,737,734.25,736.5,28
20101201|2010-09-09 01:00,9,736.5,736.5,736.5,736.5,10
20101201|2010-09-09 01:30,9,736.5,739.5,736.5,737.25,41
20101201|2010-09-09 02:00,9,739.5,740,739.5,740,14
20101201|2010-09-09 02:30,9,739,740,738.75,738.75,19
20101201|2010-09-09 03:00,9,740.5,740.5,740.5,740.5,5
20101201|2010-09-09 03:30,9,741.75,741.75,741.5,741.5,2
20101201|2010-09-09 04:00,9,738.75,739,738.75,738.75,32
20101201|2010-09-09 04:30,9,738.75,739.75,738.75,738.75,35
20101201|2010-09-09 05:00,9,738.75,738.75,737.25,737.25,45
20101201|2010-09-09 05:30,9,737.25,737.25,737.25,737.25,10
20101201|2010-09-09 06:00,9,737.25,738,737.25,738,4
20101201|2010-09-09 06:30,9,739.25,739.5,739.25,739.25,59
20101201|2010-09-09 07:00,9,737.75,737.75,737.25,737.25,3
20101201|2010-09-09 09:30,9,739,747,737,746.5,2039
20101201|2010-09-09 10:00,9,746.75,753,745.5,748.75,1340
20101201|2010-09-09 10:30,9,748.75,750.25,747.75,749.75,643
20101201|2010-09-09 11:00,9,749.75,755,749.75,754.5,775
20101201|2010-09-09 11:30,9,754.25,754.5,751.75,753,398
20101201|2010-09-09 12:00,9,753.25,754.25,751.75,754,377
20101201|2010-09-09 12:30,9,754.25,759,754.25,758.75,1220
20101201|2010-09-09 13:00,9,759,764.5,758.25,759.75,1647
20101201|2010-09-09 18:00,10,757,758,754.5,756.75,97
20101201|2010-09-09 18:30,10,755.25,757,755.25,756.75,5
20101201|2010-09-09 19:00,10,756.5,758,756.5,757.25,3
20101201|2010-09-09 19:30,10,756,756,756,756,1
20101201|2010-09-09 20:00,10,757,757.25,757,757.25,2
20101201|2010-09-09 20:30,10,756,756,756,756,5
20101201|2010-09-09 21:00,10,755.5,755.75,755.25,755.25,4
20101201|2010-09-09 21:30,10,755.75,756,755.75,756,5
20101201|2010-09-09 22:00,10,756.75,756.75,756.75,756.75,1
20101201|2010-09-09 22:30,10,757,757.25,757,757.25,4
20101201|2010-09-09 23:00,10,756.25,756.25,756,756,15
20101201|2010-09-09 23:30,10,755.5,755.5,755.5,755.5,8
20101201|2010-09-10 00:00,10,755.5,756,754.75,756,25
20101201|2010-09-10 00:30,10,756,756,756,756,5
20101201|2010-09-10 01:30,10,756,756,754,754,5
20101201|2010-09-10 02:30,10,753.75,755,753.75,755,6
20101201|2010-09-10 03:00,10,755,755,755,755,1
20101201|2010-09-10 03:30,10,754.75,755,754.75,755,6
20101201|2010-09-10 04:00,10,754.75,756,754.75,756,14
20101201|2010-09-10 04:30,10,756,756,756,756,5
20101201|2010-09-10 05:00,10,756,756.25,756,756.25,16
20101201|2010-09-10 05:30,10,756,756,756,756,1
20101201|2010-09-10 06:00,10,756.75,757.25,756.75,757.25,3
20101201|2010-09-10 06:30,10,758,758,758,758,10
20101201|2010-09-10 07:00,10,758,758.25,754.5,755.5,162
20101201|2010-09-10 09:30,10,750,762.75,741,750.75,4851
20101201|2010-09-10 10:00,10,751,754,749.25,751,834
20101201|2010-09-10 10:30,10,751.75,752.75,749.25,751.25,423
20101201|2010-09-10 11:00,10,751.25,759.5,751,756.25,906
20101201|2010-09-10 11:30,10,756.75,764,756.5,761.5,1128
20101201|2010-09-10 12:00,10,761.5,767.5,761,763,1082
20101201|2010-09-10 12:30,10,763,764.75,760.25,760.25,620
20101201|2010-09-10 13:00,10,760.5,762.5,756.25,761,999
20101201|2010-09-12 18:00,13,759,761.25,755.5,757,137
20101201|2010-09-12 18:30,13,757.75,758.75,757.75,758.25,7
20101201|2010-09-12 19:00,13,758.25,759,757.5,759,19
20101201|2010-09-12 19:30,13,759,759,758.75,759,4
20101201|2010-09-12 20:00,13,761,761.25,760.75,761.25,15
20101201|2010-09-12 20:30,13,761.25,761.5,758.5,760.75,50
20101201|2010-09-12 21:00,13,761.75,761.75,760,760,11
20101201|2010-09-12 22:30,13,762,762,761.25,761.25,8
20101201|2010-09-12 23:00,13,761.25,761.25,760.5,760.5,4
20101201|2010-09-12 23:30,13,761,761.25,761,761.25,6
20101201|2010-09-13 00:00,13,762,763.75,762,763,11
20101201|2010-09-13 00:30,13,763,763,763,763,4
20101201|2010-09-13 01:00,13,763,763,763,763,1
20101201|2010-09-13 01:30,13,764,764.25,763.25,764.25,17
20101201|2010-09-13 02:00,13,763.75,767,763.25,765.25,23
20101201|2010-09-13 02:30,13,766.75,773,766.75,768.25,91
20101201|2010-09-13 03:00,13,768.25,768.5,768.25,768.5,5
20101201|2010-09-13 03:30,13,768.25,768.5,768.25,768.5,2
20101201|2010-09-13 04:00,13,769,769.25,769,769.25,16
20101201|2010-09-13 04:30,13,768,768,767.25,768,20
20101201|2010-09-13 05:00,13,768,768.25,766.25,766.5,26
20101201|2010-09-13 05:30,13,766.25,766.25,766.25,766.25,1
20101201|2010-09-13 06:00,13,767.5,767.75,767.5,767.5,5
20101201|2010-09-13 06:30,13,766.5,767.25,766.5,767.25,24
20101201|2010-09-13 07:00,13,769.75,770.25,769.75,770,20
20101201|2010-09-13 09:30,13,772.75,777,765.75,775.5,2834
20101201|2010-09-13 10:00,13,775.5,775.75,768,771,921
20101201|2010-09-13 10:30,13,770.75,772.75,770,770.25,620
20101201|2010-09-13 11:00,13,771,772.5,767.25,769.5,533
20101201|2010-09-13 11:30,13,769.5,770.25,763.25,765,533
20101201|2010-09-13 12:00,13,764.75,768.75,762.25,768.5,606
20101201|2010-09-13 12:30,13,768.5,773,766.75,772.75,990
20101201|2010-09-13 13:00,13,772.5,773.25,767.5,772.25,573
20101201|2010-09-13 18:00,14,771,774,769.75,769.75,111
20101201|2010-09-13 18:30,14,770.25,770.25,770,770,6
20101201|2010-09-13 19:00,14,770,770.5,769.5,770.5,4
20101201|2010-09-13 19:30,14,770.25,770.25,765.5,766,61
20101201|2010-09-13 20:00,14,765.75,766.75,765,766.75,16
20101201|2010-09-13 20:30,14,768,769.5,768,768.25,51
20101201|2010-09-13 21:30,14,770,770,770,770,15
20101201|2010-09-13 22:00,14,770.5,770.5,767.5,767.5,43
20101201|2010-09-13 22:30,14,767.5,767.5,767,767.25,26
20101201|2010-09-13 23:00,14,766.75,767.5,766.75,767.5,5
20101201|2010-09-13 23:30,14,767.75,767.75,767.75,767.75,1
20101201|2010-09-14 01:00,14,767.5,767.5,767.5,767.5,1
20101201|2010-09-14 01:30,14,767.5,767.5,767.5,767.5,4
20101201|2010-09-14 02:00,14,766.75,766.75,766.75,766.75,1
20101201|2010-09-14 02:30,14,767.5,768,767.5,767.5,30
20101201|2010-09-14 03:30,14,767,767,766,766.25,51
20101201|2010-09-14 04:00,14,766,766,765.5,765.5,30
20101201|2010-09-14 04:30,14,765.5,765.5,765.25,765.25,16
20101201|2010-09-14 05:00,14,766.25,766.5,766,766,7
20101201|2010-09-14 05:30,14,765.75,765.75,764,764,79
20101201|2010-09-14 06:00,14,765.75,765.75,765.75,765.75,1
20101201|2010-09-14 07:00,14,766.75,766.75,766.75,766.75,1
20101201|2010-09-14 09:30,14,765,766.5,757,766.25,2646
20101201|2010-09-14 10:00,14,766.25,772.75,765.75,766.25,1262
20101201|2010-09-14 10:30,14,765.75,776.5,764.75,773.25,1052
20101201|2010-09-14 11:00,14,774,774.5,767.25,769.75,621
20101201|2010-09-14 11:30,14,769.25,769.75,761.75,762.5,835
20101201|2010-09-14 12:00,14,762.25,764.75,761,764.5,528
20101201|2010-09-14 12:30,14,764.75,770.25,764.75,769.5,1673
20101201|2010-09-14 13:00,14,769.5,770.25,762.5,765.75,772
20101201|2010-09-14 18:00,15,765,767,763.25,765.5,56
20101201|2010-09-14 18:30,15,766.75,766.75,766.25,766.5,10
20101201|2010-09-14 19:00,15,766.5,766.5,766.5,766.5,1
20101201|2010-09-14 19:30,15,767,770,767,770,89
20101201|2010-09-14 20:00,15,769.25,771.75,769.25,770.75,23
20101201|2010-09-14 20:30,15,771.75,771.75,770.75,771.25,18
20101201|2010-09-14 21:00,15,771.25,771.25,770.75,770.75,11
20101201|2010-09-14 21:30,15,770.75,770.75,770.75,770.75,14
20101201|2010-09-14 22:00,15,770.75,770.75,770.75,770.75,4
20101201|2010-09-14 22:30,15,770.75,771.25,770.75,771.25,5
20101201|2010-09-14 23:00,15,770.75,770.75,770.75,770.75,1
20101201|2010-09-15 00:00,15,770.75,770.75,770.75,770.75,1
20101201|2010-09-15 01:30,15,771.25,772,771.25,772,2
20101201|2010-09-15 02:00,15,772,772,771.25,772,26
20101201|2010-09-15 02:30,15,772,772.5,772,772,12
20101201|2010-09-15 03:00,15,771.5,771.5,771.5,771.5,8
20101201|2010-09-15 03:30,15,771.5,771.5,770.5,770.75,83
20101201|2010-09-15 04:00,15,773,773,773,773,2
20101201|2010-09-15 04:30,15,773,773.5,772.75,773,17
20101201|2010-09-15 05:00,15,773,773,772.5,772.5,8
20101201|2010-09-15 05:30,15,771.75,771.75,770.75,771,36
20101201|2010-09-15 06:00,15,771.25,772.5,770.25,770.25,65
20101201|2010-09-15 06:30,15,770.25,771.5,770.25,770.25,12
20101201|2010-09-15 07:00,15,770.25,771,769.75,770,37
20101201|2010-09-15 09:30,15,772.5,774.5,766.25,770.5,2428
20101201|2010-09-15 10:00,15,771.25,773.25,768.75,770,1839
20101201|2010-09-15 10:30,15,770.5,771,764.25,765,933
20101201|2010-09-15 11:00,15,765.25,766.5,764,765,520
20101201|2010-09-15 11:30,15,764.75,766.5,755.25,757,1200
20101201|2010-09-15 12:00,15,756.75,760.5,756.75,759,675
20101201|2010-09-15 12:30,15,759,761,757.25,760.25,530
20101201|2010-09-15 13:00,15,760.25,761.75,758.75,759.75,750
20101201|2010-09-15 18:00,16,760.25,762,760.25,761,74
20101201|2010-09-15 18:30,16,761.75,762,761.75,762,22
20101201|2010-09-15 19:00,16,762.25,762.5,762.25,762.5,21
20101201|2010-09-15 19:30,16,762.5,765.5,762.5,765.5,30
20101201|2010-09-15 20:00,16,766,768.25,766,767.25,26
20101201|2010-09-15 20:30,16,766.25,766.25,766.25,766.25,2
20101201|2010-09-15 21:00,16,765.75,767,765.75,767,4
20101201|2010-09-15 21:30,16,766,766,766,766,2
20101201|2010-09-15 22:00,16,765.75,765.75,764.5,764.5,12
20101201|2010-09-16 00:30,16,764.5,764.5,764.25,764.5,20
20101201|2010-09-16 01:30,16,764,764,763.75,764,65
20101201|2010-09-16 02:00,16,764,764,763.25,763.25,33
20101201|2010-09-16 03:00,16,764,764,764,764,1
20101201|2010-09-16 03:30,16,763.25,763.25,762.5,763,4
20101201|2010-09-16 04:00,16,762.75,762.75,762.75,762.75,2
20101201|2010-09-16 04:30,16,763,763,763,763,8
20101201|2010-09-16 05:00,16,763,763,762.75,762.75,39
20101201|2010-09-16 05:30,16,763,763,762.5,763,19
20101201|2010-09-16 06:00,16,763.75,763.75,762,762,36
20101201|2010-09-16 06:30,16,762.75,763.5,762.75,763,7
20101201|2010-09-16 07:00,16,763.25,763.25,760.75,761.25,129
20101201|2010-09-16 09:30,16,759,759.5,749,752.5,2955
20101201|2010-09-16 10:00,16,752.75,754.5,750.5,751.25,930
20101201|2010-09-16 10:30,16,751.75,753,751,751.75,668
20101201|2010-09-16 11:00,16,751.25,751.5,746.25,747.5,1204
20101201|2010-09-16 11:30,16,747.75,750.5,745.75,748,725
20101201|2010-09-16 12:00,16,748.25,750,745,747.25,1129
20101201|2010-09-16 12:30,16,747.5,749,744.75,747.25,800
20101201|2010-09-16 13:00,16,747.75,751.5,744.5,750,751
20101201|2010-09-16 18:00,17,753.5,758,753.5,755.75,96
20101201|2010-09-16 18:30,17,755.75,756.25,755.25,756.25,12
20101201|2010-09-16 19:00,17,755.75,756.75,755.75,756.75,6
20101201|2010-09-16 19:30,17,757.75,757.75,757.75,757.75,3
20101201|2010-09-16 20:00,17,756,758,756,758,8
20101201|2010-09-16 20:30,17,757.5,759,757.25,759,8
20101201|2010-09-16 21:00,17,759,761.5,759,761,48
20101201|2010-09-16 21:30,17,761,761,759.5,759.5,21
20101201|2010-09-16 22:00,17,759.5,759.5,759,759,7
20101201|2010-09-16 22:30,17,759,759,757.5,757.5,2
20101201|2010-09-16 23:30,17,759.25,759.25,759.25,759.25,1
20101201|2010-09-17 00:00,17,759.75,759.75,759.75,759.75,1
20101201|2010-09-17 01:00,17,759,759,759,759,2
20101201|2010-09-17 01:30,17,760.25,766,760.25,763.75,33
20101201|2010-09-17 02:00,17,763.5,763.5,763.5,763.5,1
20101201|2010-09-17 03:30,17,765.5,768.5,765.5,768,31
20101201|2010-09-17 04:00,17,767.25,767.25,765.5,765.5,5
20101201|2010-09-17 04:30,17,765.5,767.25,765.5,766.5,6
20101201|2010-09-17 05:00,17,766.25,766.25,764.75,765,85
20101201|2010-09-17 05:30,17,764.75,765,764,765,19
20101201|2010-09-17 06:00,17,763.25,764,763.25,764,5
20101201|2010-09-17 06:30,17,764,764,763.5,763.75,11
20101201|2010-09-17 07:00,17,763.5,763.75,763.5,763.5,11
20101201|2010-09-17 09:30,17,764,765,754.5,757,1816
20101201|2010-09-17 10:00,17,757.25,764,756.5,760,1148
20101201|2010-09-17 10:30,17,760,762.25,757.75,761.75,826
20101201|2010-09-17 11:00,17,761.75,763.25,760.5,763,776
20101201|2010-09-17 11:30,17,763.25,764.25,760.25,762.5,383
20101201|2010-09-17 12:00,17,762.25,772.5,762.25,766.5,1448
20101201|2010-09-17 12:30,17,766.5,769,765,768,755
20101201|2010-09-17 13:00,17,768.25,770.25,767.25,767.75,807
20101201|2010-09-19 18:00,20,768.5,773.5,768.25,771.75,311
20101201|2010-09-19 18:30,20,771.75,773,771,772,31
20101201|2010-09-19 19:00,20,773,774.25,772.5,774.25,27
20101201|2010-09-19 19:30,20,774.75,775.25,774,775.25,39
20101201|2010-09-19 20:00,20,774.25,776,773.25,776,26
20101201|2010-09-19 20:30,20,777,781.75,776.75,781.75,144
20101201|2010-09-19 21:00,20,782.75,782.75,781.25,782.5,25
20101201|2010-09-19 21:30,20,782.25,782.25,778.25,778.25,51
20101201|2010-09-19 22:00,20,777.75,778,774.75,774.75,22
20101201|2010-09-19 22:30,20,776.75,776.75,776.75,776.75,1
20101201|2010-09-19 23:00,20,779.5,781.25,778.75,781.25,16
20101201|2010-09-20 00:00,20,781.5,781.5,776.75,776.75,24
20101201|2010-09-20 00:30,20,778,778,778,778,1
20101201|2010-09-20 01:00,20,779.5,780.25,779.5,780.25,3
20101201|2010-09-20 01:30,20,779.75,779.75,775,775,3
20101201|2010-09-20 02:00,20,774.5,775.5,774.5,775.25,3
20101201|2010-09-20 02:30,20,773.5,775.5,773.5,775.5,9
20101201|2010-09-20 03:00,20,775.5,775.5,775.5,775.5,4
20101201|2010-09-20 03:30,20,774.75,776.25,774.75,776.25,22
20101201|2010-09-20 04:00,20,775.5,776.25,774.75,775.25,4
20101201|2010-09-20 04:30,20,775,775.25,775,775.25,2
20101201|2010-09-20 05:00,20,775.75,775.75,775.75,775.75,1
20101201|2010-09-20 05:30,20,775.75,776.25,775.75,776.25,20
20101201|2010-09-20 06:00,20,776.25,777.5,775,776.25,30
20101201|2010-09-20 06:30,20,773.5,777.5,773.25,777,34
20101201|2010-09-20 07:00,20,776.5,777,775.75,775.75,27
20101201|2010-09-20 09:30,20,777.75,779.75,762.25,764.5,2795
20101201|2010-09-20 10:00,20,764.25,767,761.75,765,1217
20101201|2010-09-20 10:30,20,765.25,768,764.5,765.5,495
20101201|2010-09-20 11:00,20,766.25,768.25,764.25,765.25,552
20101201|2010-09-20 11:30,20,765.5,766,764.25,765.75,162
20101201|2010-09-20 12:00,20,765,768.25,763.25,763.25,325
20101201|2010-09-20 12:30,20,763.5,764.75,759.5,760.25,642
20101201|2010-09-20 13:00,20,760,760,755,755.75,1274
20101201|2010-09-20 18:00,21,756.5,757,754.75,755.75,90
20101201|2010-09-20 18:30,21,755.25,755.25,754,754.5,56
20101201|2010-09-20 19:00,21,755,755.5,754.5,754.5,14
20101201|2010-09-20 19:30,21,755,755.75,754.5,754.5,20
20101201|2010-09-20 20:00,21,755.75,756,755.75,756,10
20101201|2010-09-20 20:30,21,757,757,755.5,756.25,5
20101201|2010-09-20 21:30,21,757,757.25,756,757,7
20101201|2010-09-20 22:00,21,756.75,757,756,756,8
20101201|2010-09-20 22:30,21,757,757.5,757,757,4
20101201|2010-09-20 23:00,21,756.75,756.75,756.75,756.75,1
20101201|2010-09-20 23:30,21,757.5,757.5,757,757,13
20101201|2010-09-21 00:30,21,757,757,757,757,6
20101201|2010-09-21 01:00,21,757.5,757.5,757.5,757.5,3
20101201|2010-09-21 01:30,21,757.25,757.25,757.25,757.25,1
20101201|2010-09-21 02:30,21,758,758,758,758,2
20101201|2010-09-21 03:30,21,758.5,759,758.5,759,2
20101201|2010-09-21 05:00,21,757.25,757.25,757.25,757.25,1
20101201|2010-09-21 05:30,21,757.25,757.5,757,757.5,9
20101201|2010-09-21 06:00,21,757.5,757.5,757.5,757.5,3
20101201|2010-09-21 06:30,21,758,759.25,757.5,759.25,117
20101201|2010-09-21 07:00,21,758.75,759,755.5,757,200
20101201|2010-09-21 09:30,21,755,758.25,748.75,757.25,2509
20101201|2010-09-21 10:00,21,757.25,760.25,755.25,757,1457
20101201|2010-09-21 10:30,21,756.75,762,755.75,759.5,1317
20101201|2010-09-21 11:00,21,759.5,759.75,754.25,754.5,569
20101201|2010-09-21 11:30,21,754.25,755,752.25,753.5,1198
20101201|2010-09-21 12:00,21,753.25,753.25,748,750,811
20101201|2010-09-21 12:30,21,750,751.25,748.5,751,604
20101201|2010-09-21 13:00,21,750.5,751,749,749.5,553
20101201|2010-09-21 18:00,22,754,755,753,754.75,239
20101201|2010-09-21 18:30,22,754.75,756.75,754.75,756.75,72
20101201|2010-09-21 19:00,22,756.75,756.75,755.25,755.25,25
20101201|2010-09-21 19:30,22,755.5,756,755,755,12
20101201|2010-09-21 20:00,22,756,756,755.75,755.75,3
20101201|2010-09-21 21:00,22,755,755,754,754,23
20101201|2010-09-21 21:30,22,754.75,754.75,754.75,754.75,1
20101201|2010-09-21 22:00,22,753.25,753.25,753.25,753.25,4
20101201|2010-09-21 22:30,22,754.25,755.75,754.25,755.75,22
20101201|2010-09-21 23:00,22,754.25,754.25,754.25,754.25,1
20101201|2010-09-22 01:30,22,756,756,755.25,756,3
20101201|2010-09-22 02:00,22,756,757,756,757,49
20101201|2010-09-22 02:30,22,756.75,758.75,756.25,758.75,56
20101201|2010-09-22 03:30,22,758.75,760,758.75,760,15
20101201|2010-09-22 04:00,22,758.75,758.75,758.75,758.75,11
20101201|2010-09-22 04:30,22,759,759.25,758.75,758.75,4
20101201|2010-09-22 05:00,22,760,760.75,760,760.75,5
20101201|2010-09-22 05:30,22,760.25,760.75,760.25,760.25,23
20101201|2010-09-22 06:00,22,759.5,759.5,759.5,759.5,6
20101201|2010-09-22 06:30,22,760,760.75,758.5,758.5,22
20101201|2010-09-22 07:00,22,758.75,761.25,758.75,760.75,18
20101201|2010-09-22 09:30,22,762,764.25,756,756,2196
20101201|2010-09-22 10:00,22,755.75,760.25,754,758,1433
20101201|2010-09-22 10:30,22,758.25,761.5,758,761.25,582
20101201|2010-09-22 11:00,22,761,761.5,757.75,758.25,442
20101201|2010-09-22 11:30,22,758,759,755.5,756.75,476
20101201|2010-09-22 12:00,22,756,756.75,749.25,752.25,1208
20101201|2010-09-22 12:30,22,752.25,753,750.75,751.25,260
20101201|2010-09-22 13:00,22,751.25,757.25,750.25,756.75,564
20101201|2010-09-22 18:00,23,757.5,757.5,752.5,753.5,101
20101201|2010-09-22 18:30,23,753.25,753.25,752.5,752.5,5
20101201|2010-09-22 19:00,23,752.5,753.25,751.5,753.25,9
20101201|2010-09-22 19:30,23,752,754,752,754,29
20101201|2010-09-22 20:00,23,753.75,754,752,752.25,30
20101201|2010-09-22 20:30,23,752,752,741.5,742.5,294
20101201|2010-09-22 21:00,23,743.5,745.5,743.5,745.5,123
20101201|2010-09-22 21:30,23,744.5,745.75,744.5,745.25,23
20101201|2010-09-22 22:00,23,745.25,746.5,745.25,746.5,6
20101201|2010-09-22 22:30,23,745,745,744.75,744.75,3
20101201|2010-09-22 23:00,23,744.5,745.25,744.5,745.25,11
20101201|2010-09-22 23:30,23,745.5,745.5,745.5,745.5,7
20101201|2010-09-23 00:00,23,745.5,746,745.5,745.5,3
20101201|2010-09-23 00:30,23,745.5,745.5,745,745.5,4
20101201|2010-09-23 01:00,23,745.5,745.5,745.25,745.5,11
20101201|2010-09-23 01:30,23,746,748,746,748,41
20101201|2010-09-23 02:00,23,748.5,750,747,747,11
20101201|2010-09-23 03:00,23,748.5,749.5,748.5,749.5,12
20101201|2010-09-23 03:30,23,749.25,749.75,749.25,749.25,46
20101201|2010-09-23 04:00,23,747,747,744.75,744.75,7
20101201|2010-09-23 04:30,23,744.5,744.5,743,743.75,34
20101201|2010-09-23 05:00,23,744.75,745.25,744.75,745.25,25
20101201|2010-09-23 05:30,23,744,744.25,743.75,743.75,11
20101201|2010-09-23 06:00,23,745.75,745.75,744.25,745.25,4
20101201|2010-09-23 06:30,23,744.5,744.5,744.25,744.25,10
20101201|2010-09-23 07:00,23,745.25,745.25,745.25,745.25,4
20101201|2010-09-23 09:30,23,745.25,745.25,738.25,741.25,2260
20101201|2010-09-23 10:00,23,741.25,743.5,740,743.25,980
20101201|2010-09-23 10:30,23,743.5,749.25,741.25,742.75,889
20101201|2010-09-23 11:00,23,742.5,744.75,740.75,742,376
20101201|2010-09-23 11:30,23,742,743.5,741.5,743.5,558
20101201|2010-09-23 12:00,23,743.5,743.5,740.25,740.25,857
20101201|2010-09-23 12:30,23,740.25,741.25,735,736.5,1765
20101201|2010-09-23 13:00,23,737,738,732,737,1997
20101201|2010-09-23 18:00,24,740,740,737.5,739,207
20101201|2010-09-23 18:30,24,739,739,738,738,24
20101201|2010-09-23 19:00,24,738,740,738,740,10
20101201|2010-09-23 19:30,24,740,740,740,740,4
20101201|2010-09-23 20:00,24,741,741.75,741,741.75,9
20101201|2010-09-23 20:30,24,741.5,742,741.5,742,10
20101201|2010-09-23 21:00,24,740,740,739.25,739.25,2
20101201|2010-09-23 22:30,24,740.25,740.25,740.25,740.25,4
20101201|2010-09-23 23:30,24,740.25,740.25,740.25,740.25,1
20101201|2010-09-24 00:00,24,740.75,741,740.75,741,6
20101201|2010-09-24 00:30,24,742,742,742,742,2
20101201|2010-09-24 01:00,24,742,743,741.75,743,26
20101201|2010-09-24 01:30,24,742.5,743.5,742.5,743.5,25
20101201|2010-09-24 02:00,24,743.75,744,743.75,744,13
20101201|2010-09-24 02:30,24,744,744.25,743.25,743.25,14
20101201|2010-09-24 03:00,24,744.75,745.75,744.75,745.75,17
20101201|2010-09-24 03:30,24,745.25,745.75,744,745.75,23
20101201|2010-09-24 04:00,24,745,746,745,745.25,27
20101201|2010-09-24 04:30,24,745,745,745,745,5
20101201|2010-09-24 05:00,24,744.25,745.75,744.25,744.5,6
20101201|2010-09-24 05:30,24,744.5,744.75,744,744,16
20101201|2010-09-24 06:00,24,744,744.25,744,744,31
20101201|2010-09-24 06:30,24,744,744,742,742,65
20101201|2010-09-24 07:00,24,741.75,742,741.5,741.75,9
20101201|2010-09-24 09:30,24,744,747,738.5,743.5,2500
20101201|2010-09-24 10:00,24,743.5,744.5,739,743.25,1127
20101201|2010-09-24 10:30,24,743,745.25,742,745,730
20101201|2010-09-24 11:00,24,744.75,750,743.5,749.75,723
20101201|2010-09-24 11:30,24,749.75,757,747.5,752.25,1103
20101201|2010-09-24 12:00,24,752.5,756.5,751.5,755.5,1082
20101201|2010-09-24 12:30,24,756.25,759.75,753.5,754.75,732
20101201|2010-09-24 13:00,24,754.5,758.5,754,755.75,750
20101201|2010-09-26 18:00,27,757,763,756.75,760.75,184
20101201|2010-09-26 18:30,27,761,764.75,761,764.5,116
20101201|2010-09-26 19:00,27,764.5,765,764,765,65
20101201|2010-09-26 19:30,27,765,765,764.5,764.5,5
20101201|2010-09-26 20:00,27,764.75,764.75,763,763,30
20101201|2010-09-26 20:30,27,762.75,762.75,762,762,24
20101201|2010-09-26 21:00,27,761.75,762.5,761.25,761.25,18
20101201|2010-09-26 21:30,27,761.75,762.25,761,762.25,12
20101201|2010-09-26 22:00,27,761.25,762,761.25,762,3
20101201|2010-09-26 23:30,27,762,762,762,762,5
20101201|2010-09-27 00:00,27,762,762,762,762,7
20101201|2010-09-27 01:30,27,762,763.5,762,763.5,28
20101201|2010-09-27 02:00,27,763,764,763,764,7
20101201|2010-09-27 03:30,27,762.75,763,762.75,763,7
20101201|2010-09-27 04:00,27,762.75,762.75,762.75,762.75,2
20101201|2010-09-27 04:30,27,764,764,763.5,763.5,2
20101201|2010-09-27 05:00,27,764.5,766,764.25,765,24
20101201|2010-09-27 05:30,27,764.25,764.25,764,764,4
20101201|2010-09-27 06:00,27,764.5,764.75,763.75,763.75,9
20101201|2010-09-27 06:30,27,763,763,762.75,762.75,3
20101201|2010-09-27 07:00,27,762.25,762.25,761,761,18
20101201|2010-09-27 09:30,27,760.75,761,742.75,746.25,1766
20101201|2010-09-27 10:00,27,745.75,746.5,740.5,745.5,1008
20101201|2010-09-27 10:30,27,746,747.5,740,741.25,749
20101201|2010-09-27 11:00,27,741,742.25,738.5,739.25,658
20101201|2010-09-27 11:30,27,739.5,741.75,737.5,741.25,721
20101201|2010-09-27 12:00,27,741.25,742.25,739.75,741.5,377
20101201|2010-09-27 12:30,27,741.5,744,741,741,586
20101201|2010-09-27 13:00,27,741,742.75,737,737.5,589
20101201|2010-09-27 18:00,28,739.25,739.5,737.75,738.75,32
20101201|2010-09-27 18:30,28,739,739.5,735,736.25,92
20101201|2010-09-27 19:00,28,737,737,734.75,735,40
20101201|2010-09-27 19:30,28,734.75,736,734.75,735,9
20101201|2010-09-27 20:00,28,735.25,735.25,735.25,735.25,1
20101201|2010-09-27 20:30,28,736.75,738.75,735.75,738.5,8
20101201|2010-09-27 21:00,28,739.5,740,737.75,737.75,4
20101201|2010-09-27 21:30,28,740,740,740,740,5
20101201|2010-09-27 23:00,28,740,740,740,740,1
20101201|2010-09-28 00:30,28,740,741.75,740,741.75,22
20101201|2010-09-28 01:00,28,741,741,740.75,741,19
20101201|2010-09-28 02:00,28,740,741.25,740,740,35
20101201|2010-09-28 02:30,28,737.25,738,737,737.5,24
20101201|2010-09-28 03:00,28,737.5,738,735.75,736.25,16
20101201|2010-09-28 03:30,28,736.25,736.5,736.25,736.5,2
20101201|2010-09-28 04:00,28,736.5,736.5,731.75,732,77
20101201|2010-09-28 04:30,28,734,734,730.25,730.75,22
20101201|2010-09-28 05:00,28,732.75,732.75,732.75,732.75,1
20101201|2010-09-28 05:30,28,731,732,731,732,23
20101201|2010-09-28 06:00,28,730.25,730.75,730,730.75,35
20101201|2010-09-28 06:30,28,730.75,731.5,730,731,42
20101201|2010-09-28 07:00,28,731.5,731.5,731,731,10
20101201|2010-09-28 09:30,28,731.25,736,724.5,730.75,2824
20101201|2010-09-28 10:00,28,730.75,731.25,728.25,729.5,709
20101201|2010-09-28 10:30,28,729.25,730.25,724,725,649
20101201|2010-09-28 11:00,28,725.5,729,725.25,727,1026
20101201|2010-09-28 11:30,28,727,727,723.5,723.5,1264
20101201|2010-09-28 12:00,28,723.25,725.5,722.25,722.25,765
20101201|2010-09-28 12:30,28,722.25,724.5,721.5,723,751
20101201|2010-09-28 13:00,28,723,723,715.5,715.75,1060
20101201|2010-09-28 18:00,29,718.25,718.25,715.5,716,126
20101201|2010-09-28 18:30,29,716.25,716.5,716,716,31
20101201|2010-09-28 19:00,29,716,717,716,717,4
20101201|2010-09-28 19:30,29,718.25,718.25,718,718,17
20101201|2010-09-28 20:00,29,718.75,720,718.5,718.5,8
20101201|2010-09-28 20:30,29,719,720,717.75,717.75,25
20101201|2010-09-28 21:00,29,718.5,718.5,716.5,716.5,2
20101201|2010-09-28 21:30,29,716.25,716.25,715.5,715.5,2
20101201|2010-09-28 22:00,29,715.25,715.5,715,715.5,8
20101201|2010-09-28 22:30,29,715,715,715,715,2
20101201|2010-09-28 23:00,29,715,715.25,715,715.25,4
20101201|2010-09-28 23:30,29,715.25,717.5,715.25,717.5,19
20101201|2010-09-29 00:00,29,718.5,718.5,717.5,717.5,8
20101201|2010-09-29 00:30,29,716.5,716.5,715.5,715.5,5
20101201|2010-09-29 01:00,29,715.25,716.75,715.25,716.75,4
20101201|2010-09-29 01:30,29,716.75,717.25,716.75,717.25,2
20101201|2010-09-29 02:00,29,717,718.25,717,718.25,27
20101201|2010-09-29 02:30,29,718.25,718.25,717.5,717.5,36
20101201|2010-09-29 03:00,29,717.75,717.75,717.25,717.5,26
20101201|2010-09-29 03:30,29,717.25,717.25,715,715,54
20101201|2010-09-29 04:00,29,715,715,710.75,711.5,174
20101201|2010-09-29 04:30,29,710,710.75,705,706,362
20101201|2010-09-29 05:00,29,705,705,702,702,107
20101201|2010-09-29 05:30,29,702.25,702.75,700.25,700.5,67
20101201|2010-09-29 06:00,29,700.5,700.5,699.5,700.25,162
20101201|2010-09-29 06:30,29,700,701,698.75,700.25,83
20101201|2010-09-29 07:00,29,699,699.75,697,697.25,189
20101201|2010-09-29 09:30,29,700,704.25,697.5,702.75,3042
20101201|2010-09-29 10:00,29,703,709,701,701.75,1655
20101201|2010-09-29 10:30,29,701.25,706,700.5,702.75,1066
20101201|2010-09-29 11:00,29,702.75,707.5,702,706.75,1564
20101201|2010-09-29 11:30,29,706.75,708.75,705.5,706.5,1172
20101201|2010-09-29 12:00,29,706.75,707.25,704.25,704.5,815
20101201|2010-09-29 12:30,29,704.75,706.75,704.5,706.75,759
20101201|2010-09-29 13:00,29,706.5,720.5,706.25,719.25,1706
20101201|2010-09-29 18:00,30,718,720,717.75,718.5,30
20101201|2010-09-29 18:30,30,718,718,717,718,11
20101201|2010-09-29 19:00,30,718,718.5,717.75,718,6
20101201|2010-09-29 20:00,30,716.5,718.25,716.5,718.25,11
20101201|2010-09-29 20:30,30,719.25,720.25,718.25,718.25,18
20101201|2010-09-29 21:00,30,719,719,719,719,5
20101201|2010-09-29 21:30,30,719,719,718.75,719,18
20101201|2010-09-29 22:00,30,716.75,716.75,716.5,716.5,21
20101201|2010-09-29 22:30,30,717,717,716.5,716.5,10
20101201|2010-09-30 01:00,30,716.75,716.75,716.25,716.25,4
20101201|2010-09-30 01:30,30,716.25,716.75,714.25,716,99
20101201|2010-09-30 02:30,30,715.25,715.5,714.5,714.5,47
20101201|2010-09-30 03:00,30,715.75,715.75,715.75,715.75,7
20101201|2010-09-30 03:30,30,715.75,715.75,714.5,714.5,15
20101201|2010-09-30 04:00,30,715,715,715,715,3
20101201|2010-09-30 04:30,30,715.75,716,715,716,5
20101201|2010-09-30 05:00,30,715,715.5,715,715.5,7
20101201|2010-09-30 05:30,30,715.5,716.25,715.5,716.25,6
20101201|2010-09-30 06:00,30,715.5,715.5,715.5,715.5,1
20101201|2010-09-30 06:30,30,715.5,715.5,714.75,715.5,61
20101201|2010-09-30 07:00,30,715,715,714.25,714.5,29
20101201|2010-09-30 09:30,30,706.75,707,692.5,693.5,4184
20101201|2010-09-30 10:00,30,693.5,694.5,687.25,691.25,2730
20101201|2010-09-30 10:30,30,691.5,698.75,691.25,696.75,1130
20101201|2010-09-30 11:00,30,696.5,698.25,694.75,698.25,692
20101201|2010-09-30 11:30,30,698,706.25,696.75,702.25,917
20101201|2010-09-30 12:00,30,701.75,707.5,701.25,705,720
20101201|2010-09-30 12:30,30,704.75,707.75,702.5,705.5,505
20101201|2010-09-30 13:00,30,706,709.75,704.25,709.25,1201
20101201|2010-09-30 18:00,1,708.75,710,708.5,709.75,80
20101201|2010-09-30 18:30,1,710.5,710.5,710.5,710.5,1
20101201|2010-09-30 19:00,1,708,708,707.75,707.75,4
20101201|2010-09-30 19:30,1,708,708.25,707.75,708,66
20101201|2010-09-30 20:00,1,707.75,707.75,707.25,707.25,39
20101201|2010-09-30 20:30,1,707.25,708.25,707.25,708,7
20101201|2010-09-30 21:00,1,708,708.5,707.5,707.5,9
20101201|2010-09-30 21:30,1,708,708,707,707,13
20101201|2010-09-30 22:00,1,708.25,708.5,708.25,708.25,3
20101201|2010-09-30 22:30,1,708.25,708.5,708.25,708.25,9
20101201|2010-09-30 23:00,1,711.5,712,710.75,710.75,10
20101201|2010-09-30 23:30,1,709,710,709,710,3
20101201|2010-10-01 01:30,1,710,710,706.5,707.75,24
20101201|2010-10-01 02:00,1,707.25,707.25,707.25,707.25,1
20101201|2010-10-01 02:30,1,712.75,712.75,711.25,711.75,8
20101201|2010-10-01 03:00,1,711.75,711.75,709,709,21
20101201|2010-10-01 03:30,1,708.25,708.75,708,708.25,30
20101201|2010-10-01 04:00,1,707.25,708,707.25,708,18
20101201|2010-10-01 04:30,1,708,709,708,709,4
20101201|2010-10-01 05:00,1,709,709,709,709,2
20101201|2010-10-01 05:30,1,707.5,707.5,706.5,706.5,26
20101201|2010-10-01 06:00,1,706.5,706.75,706,706.75,32
20101201|2010-10-01 06:30,1,706,706.25,705,705,94
20101201|2010-10-01 07:00,1,705.5,706.25,705.25,705.25,6
20101201|2010-10-01 09:30,1,708,708.25,693,696.25,2425
20101201|2010-10-01 10:00,1,697,700.5,694.5,696,986
20101201|2010-10-01 10:30,1,695.75,701.25,688.5,690.75,1348
20101201|2010-10-01 11:00,1,690.5,694.75,690,691.75,850
20101201|2010-10-01 11:30,1,691.75,694,686.75,691.5,770
20101201|2010-10-01 12:00,1,691.75,692.75,687.25,688,763
20101201|2010-10-01 12:30,1,688.25,690.75,684,687,2035
20101201|2010-10-01 13:00,1,687.25,690.75,686.5,689,998
20101201|2010-10-03 18:00,4,688,688,682,686.25,87
20101201|2010-10-03 18:30,4,686,690,686,688.75,14
20101201|2010-10-03 19:00,4,687.5,687.5,684.5,684.75,8
20101201|2010-10-03 20:00,4,685.5,685.5,685.5,685.5,3
20101201|2010-10-03 20:30,4,684.25,684.5,683.25,683.25,43
20101201|2010-10-03 21:00,4,683.25,683.25,683.25,683.25,1
20101201|2010-10-03 21:30,4,683.25,683.25,683.25,683.25,14
20101201|2010-10-03 22:00,4,683.25,683.25,683.25,683.25,2
20101201|2010-10-03 22:30,4,683.25,683.5,683.25,683.5,4
20101201|2010-10-03 23:30,4,685.75,685.75,685.75,685.75,1
20101201|2010-10-04 01:00,4,684.25,684.25,684.25,684.25,3
20101201|2010-10-04 01:30,4,684.25,687,684.25,685.75,47
20101201|2010-10-04 02:00,4,685.75,686.75,685.75,686.75,10
20101201|2010-10-04 02:30,4,686,686,685.75,686,9
20101201|2010-10-04 03:00,4,685.25,685.25,681,681,28
20101201|2010-10-04 03:30,4,682.25,682.25,681.75,681.75,8
20101201|2010-10-04 04:00,4,682.25,682.25,681,681.25,42
20101201|2010-10-04 04:30,4,681.25,681.5,680.25,681.5,51
20101201|2010-10-04 05:00,4,682,682,680.25,680.25,2
20101201|2010-10-04 05:30,4,680.5,681.5,680.25,681.5,5
20101201|2010-10-04 06:00,4,681.75,682.25,681,682.25,38
20101201|2010-10-04 06:30,4,681.75,681.75,680.25,681.75,38
20101201|2010-10-04 07:00,4,681.5,683,681.25,683,22
20101201|2010-10-04 09:30,4,683,688.5,681.25,687,2780
20101201|2010-10-04 10:00,4,687.25,689.75,686.5,688.75,931
20101201|2010-10-04 10:30,4,688.75,690.75,687.5,688.5,754
20101201|2010-10-04 11:00,4,688.5,690,687,689.75,755
20101201|2010-10-04 11:30,4,689.25,689.25,685,685.25,547
20101201|2010-10-04 12:00,4,685,686.5,684.75,685.5,433
20101201|2010-10-04 12:30,4,685.75,687,684.75,684.75,307
20101201|2010-10-04 13:00,4,684.5,684.5,683,683.25,969
20101201|2010-10-04 18:00,5,684.25,687.25,683.75,685,18
20101201|2010-10-04 18:30,5,684.5,684.75,684.25,684.25,3
20101201|2010-10-04 19:00,5,684.75,685,684.75,684.75,6
20101201|2010-10-04 19:30,5,684.75,684.75,682.5,682.5,214
20101201|2010-10-04 22:30,5,684,684,684,684,1
20101201|2010-10-04 23:30,5,683,683,683,683,4
20101201|2010-10-05 01:00,5,683.75,683.75,683.75,683.75,4
20101201|2010-10-05 01:30,5,683,684,682.5,682.5,112
20101201|2010-10-05 02:00,5,682,682,682,682,24
20101201|2010-10-05 02:30,5,681.5,683.5,681.5,683.5,7
20101201|2010-10-05 03:00,5,681.75,683,681.75,683,12
20101201|2010-10-05 03:30,5,683,683.5,683,683.5,45
20101201|2010-10-05 04:00,5,683.5,683.5,683.25,683.5,33
20101201|2010-10-05 04:30,5,683.5,685,683.25,683.5,14
20101201|2010-10-05 05:00,5,685.25,685.5,684.75,685,37
20101201|2010-10-05 05:30,5,685.25,687,685.25,687,25
20101201|2010-10-05 06:00,5,687,687.25,686.5,686.5,57
20101201|2010-10-05 06:30,5,687.25,687.25,686.75,687.25,50
20101201|2010-10-05 07:00,5,687.25,689.25,687.25,688.75,30
20101201|2010-10-05 09:30,5,691.5,701,690.25,700.5,1795
20101201|2010-10-05 10:00,5,700.75,705,700.75,701.25,1074
20101201|2010-10-05 10:30,5,701,702.5,700.25,702,401
20101201|2010-10-05 11:00,5,702,703.25,701.5,702.75,311
20101201|2010-10-05 11:30,5,702.25,702.75,700.25,701,323
20101201|2010-10-05 12:00,5,700.75,702.5,697,698.75,750
20101201|2010-10-05 12:30,5,698.75,702.25,698.75,700.75,546
20101201|2010-10-05 13:00,5,700.5,703,698.75,702,823
20101201|2010-10-05 18:00,6,701.25,703.75,700.75,703.5,199
20101201|2010-10-05 18:30,6,704,704,703.5,704,33
20101201|2010-10-05 19:00,6,704,707,704,705,75
20101201|2010-10-05 19:30,6,706.5,706.75,705,706,17
20101201|2010-10-05 20:00,6,706.75,709,706.75,708.25,38
20101201|2010-10-05 20:30,6,706.25,706.25,704.25,704.25,7
20101201|2010-10-05 21:00,6,704.25,704.25,700.75,700.75,18
20101201|2010-10-05 22:00,6,701,701,699.25,701,8
20101201|2010-10-05 22:30,6,703,703,703,703,10
20101201|2010-10-05 23:00,6,705.25,705.25,705.25,705.25,1
20101201|2010-10-06 00:00,6,705.75,706.25,705.5,705.5,13
20101201|2010-10-06 00:30,6,705.75,706,705.75,706,5
20101201|2010-10-06 01:00,6,705.5,705.75,705.5,705.5,5
20101201|2010-10-06 01:30,6,705.25,705.25,704.25,704.75,21
20101201|2010-10-06 02:00,6,704.75,705.25,704.75,705.25,11
20101201|2010-10-06 02:30,6,705.25,705.25,704.75,704.75,3
20101201|2010-10-06 03:00,6,704.75,704.75,702,703,23
20101201|2010-10-06 03:30,6,702.75,703.5,702.5,702.5,14
20101201|2010-10-06 04:00,6,702.5,702.5,701.25,701.75,46
20101201|2010-10-06 04:30,6,702.75,702.75,702.75,702.75,1
20101201|2010-10-06 05:00,6,701.75,701.75,701,701,4
20101201|2010-10-06 05:30,6,700.75,700.75,698.75,699,30
20101201|2010-10-06 06:00,6,699,699,699,699,40
20101201|2010-10-06 06:30,6,699.75,702.75,699.75,702.25,68
20101201|2010-10-06 07:00,6,703,703.25,703,703,5
20101201|2010-10-06 09:30,6,702.25,704.25,697.25,698.75,1982
20101201|2010-10-06 10:00,6,699,702,697.5,700.5,654
20101201|2010-10-06 10:30,6,700.5,701.5,699.5,700,365
20101201|2010-10-06 11:00,6,700,700,697.5,698.75,397
20101201|2010-10-06 11:30,6,698.75,699.25,695,695.5,531
20101201|2010-10-06 12:00,6,695.25,699,695,697.25,714
20101201|2010-10-06 12:30,6,696.75,698,693.25,695,579
20101201|2010-10-06 13:00,6,695.5,697.5,693.75,696.75,679
20101201|2010-10-06 18:00,7,696.5,697,696.5,697,40
20101201|2010-10-06 18:30,7,697.25,699,697.25,699,12
20101201|2010-10-06 19:00,7,699,700,699,700,12
20101201|2010-10-06 20:30,7,699,699,698.75,698.75,2
20101201|2010-10-06 23:00,7,700,700,700,700,20
20101201|2010-10-06 23:30,7,699.75,700.25,699.75,700.25,11
20101201|2010-10-07 00:00,7,700.5,700.5,699.75,699.75,30
20101201|2010-10-07 00:30,7,699.75,700,699.75,700,10
20101201|2010-10-07 01:00,7,700,700,700,700,10
20101201|2010-10-07 01:30,7,700,700,700,700,2
20101201|2010-10-07 02:00,7,699.5,699.5,699.5,699.5,23
20101201|2010-10-07 02:30,7,699.25,700.75,699.25,700,41
20101201|2010-10-07 03:00,7,700,703,700,702,66
20101201|2010-10-07 04:00,7,702,703,702,703,10
20101201|2010-10-07 04:30,7,703,703,701.5,701.5,23
20101201|2010-10-07 06:00,7,703,704.25,703,704.25,14
20101201|2010-10-07 06:30,7,703,705,703,703.5,38
20101201|2010-10-07 07:00,7,704,705,704,704.75,15
20101201|2010-10-07 09:30,7,704,714,703,710.25,3017
20101201|2010-10-07 10:00,7,710.5,710.75,703.75,707,860
20101201|2010-10-07 10:30,7,707,708.5,701.25,701.25,494
20101201|2010-10-07 11:00,7,701,703,700.25,701.25,663
20101201|2010-10-07 11:30,7,700.75,701.25,699,700.25,919
20101201|2010-10-07 12:00,7,700,700.5,698,699.5,885
20101201|2010-10-07 12:30,7,699.25,704.5,699.25,704.5,715
20101201|2010-10-07 13:00,7,703.75,703.75,698.25,699.5,601
20101201|2010-10-07 18:00,8,699.25,701,699,700,42
20101201|2010-10-07 18:30,8,700.5,701,700.5,700.75,8
20101201|2010-10-07 19:00,8,701,701,700.5,700.5,4
20101201|2010-10-07 19:30,8,701,701,701,701,1
20101201|2010-10-07 20:00,8,701,701.25,701,701.25,10
20101201|2010-10-07 20:30,8,703,704.5,703,704.5,5
20101201|2010-10-07 21:00,8,703,704.25,703,704.25,5
20101201|2010-10-07 22:00,8,703.75,703.75,703.75,703.75,1
20101201|2010-10-07 23:00,8,704.5,705,704.5,705,3
20101201|2010-10-08 01:00,8,703.5,703.5,703.5,703.5,4
20101201|2010-10-08 01:30,8,701.75,701.75,701.75,701.75,2
20101201|2010-10-08 02:00,8,699.5,701,699.25,701,7
20101201|2010-10-08 03:00,8,701,701,700.5,700.5,6
20101201|2010-10-08 03:30,8,700.5,700.75,700.5,700.75,2
20101201|2010-10-08 04:00,8,701.25,701.25,701.25,701.25,1
20101201|2010-10-08 06:00,8,700,700.25,699.75,699.75,10
20101201|2010-10-08 06:30,8,700,700.25,699.5,699.5,39
20101201|2010-10-08 07:00,8,699.5,699.5,698,698,32
20101201|2010-10-08 09:30,8,749.75,759.5,749.75,759.5,1250
20101201|2010-10-08 10:00,8,759.5,759.5,754.75,755.5,901
20101201|2010-10-08 10:30,8,755.5,758,746.75,749,1190
20101201|2010-10-08 11:00,8,749,755.25,749,755,822
20101201|2010-10-08 11:30,8,755,755.75,753.75,755,392
20101201|2010-10-08 12:00,8,755.25,758.25,754.75,757.5,236
20101201|2010-10-08 12:30,8,757.5,759.5,757.25,759.5,629
20101201|2010-10-08 13:00,8,759.25,759.5,758.25,758.5,269
20101201|2010-10-10 18:00,11,768.25,776,756.5,757.5,1083
20101201|2010-10-10 18:30,11,757.25,764.75,756.25,764.75,243
20101201|2010-10-10 19:00,11,764.25,767.75,764.25,766,77
20101201|2010-10-10 19:30,11,765.5,765.5,765.5,765.5,4
20101201|2010-10-10 20:00,11,765.25,767.25,764.25,767.25,22
20101201|2010-10-10 20:30,11,767.25,767.25,766.5,766.5,68
20101201|2010-10-10 21:00,11,766.5,768.25,766.5,767.75,59
20101201|2010-10-10 21:30,11,765.25,765.5,765.25,765.25,17
20101201|2010-10-10 22:00,11,766.25,766.5,766.25,766.5,2
20101201|2010-10-10 22:30,11,767.25,767.25,767.25,767.25,1
20101201|2010-10-10 23:00,11,765.25,765.25,765.25,765.25,3
20101201|2010-10-11 00:00,11,766.5,766.5,766.5,766.5,1
20101201|2010-10-11 00:30,11,766.5,767.25,766.5,767.25,4
20101201|2010-10-11 01:00,11,765.25,765.25,765,765,50
20101201|2010-10-11 01:30,11,767.25,767.75,767.25,767.75,2
20101201|2010-10-11 02:00,11,767.75,767.75,765,765,27
20101201|2010-10-11 02:30,11,764,764,758.25,761.75,230
20101201|2010-10-11 03:00,11,761.5,762.25,758.5,758.5,83
20101201|2010-10-11 03:30,11,758.5,762.5,758.5,762.25,59
20101201|2010-10-11 04:00,11,762.5,764.25,762.5,764.25,59
20101201|2010-10-11 04:30,11,764.5,765,763.5,765,7
20101201|2010-10-11 05:00,11,764.5,765,764.5,765,31
20101201|2010-10-11 05:30,11,765,766.75,765,766.75,40
20101201|2010-10-11 06:00,11,767.25,768.25,765.5,766.25,138
20101201|2010-10-11 06:30,11,765.25,765.25,760.75,760.75,11
20101201|2010-10-11 07:00,11,762.5,764.5,760.5,761.5,28
20101201|2010-10-11 09:30,11,764.5,764.5,747.25,754,3029
20101201|2010-10-11 10:00,11,754.25,755.75,745,745.5,832
20101201|2010-10-11 10:30,11,745.75,747.25,741.25,741.25,596
20101201|2010-10-11 11:00,11,741.75,749.25,741.75,746.75,569
20101201|2010-10-11 11:30,11,747,753.5,746.75,751.25,658
20101201|2010-10-11 12:00,11,751.25,751.75,747.5,747.75,303
20101201|2010-10-11 12:30,11,748.25,751.5,744,751,405
20101201|2010-10-11 13:00,11,751.25,751.75,745.5,745.75,572
20101201|2010-10-11 18:00,12,744.5,746,744.25,745,55
20101201|2010-10-11 18:30,12,745.25,746.75,745.25,746.75,13
20101201|2010-10-11 19:00,12,746.5,748,746.25,746.25,119
20101201|2010-10-11 19:30,12,746.25,746.25,746.25,746.25,2
20101201|2010-10-11 20:00,12,746.25,748,746,746.5,19
20101201|2010-10-11 20:30,12,746,746,746,746,1
20101201|2010-10-11 21:00,12,746,746,746,746,6
20101201|2010-10-11 21:30,12,745.25,746.25,745.25,746.25,6
20101201|2010-10-11 22:00,12,747.75,750,747.75,748.75,18
20101201|2010-10-11 22:30,12,749,750,748.5,749,18
20101201|2010-10-11 23:30,12,749.25,749.25,749,749,5
20101201|2010-10-12 00:00,12,747.5,747.5,747.25,747.25,4
20101201|2010-10-12 00:30,12,746.75,746.75,746.75,746.75,1
20101201|2010-10-12 01:00,12,746.75,747.5,746.75,747,16
20101201|2010-10-12 01:30,12,747,748.5,747,748.5,14
20101201|2010-10-12 02:00,12,749,749,748.75,748.75,2
20101201|2010-10-12 02:30,12,749,749,748.5,749,16
20101201|2010-10-12 03:00,12,748.75,748.75,748.75,748.75,6
20101201|2010-10-12 03:30,12,746.5,746.5,746.5,746.5,4
20101201|2010-10-12 04:00,12,746.5,747.25,745.5,746.5,69
20101201|2010-10-12 04:30,12,745.5,746.75,744.5,744.75,26
20101201|2010-10-12 05:00,12,745.25,745.5,744.25,744.25,15
20101201|2010-10-12 05:30,12,744.25,744.25,743.5,743.5,12
20101201|2010-10-12 06:00,12,743.5,744.25,743.5,744.25,20
20101201|2010-10-12 06:30,12,743.75,745,743.5,745,22
20101201|2010-10-12 07:00,12,744,744,743.5,744,24
20101201|2010-10-12 09:30,12,746.5,754.5,744,751.25,3108
20101201|2010-10-12 10:00,12,751.25,753.25,748.75,752,974
20101201|2010-10-12 10:30,12,752,753.5,748,750.75,1118
20101201|2010-10-12 11:00,12,751.5,754,750.5,752.5,692
20101201|2010-10-12 11:30,12,752.75,754.5,749,751.5,708
20101201|2010-10-12 12:00,12,751.25,756.5,750.25,754.5,548
20101201|2010-10-12 12:30,12,754.5,756.75,751.5,756.25,676
20101201|2010-10-12 13:00,12,756.25,758,748,750,1119
20101201|2010-10-12 18:00,13,751,752.25,750,750,72
20101201|2010-10-12 18:30,13,751,751,750.75,751,71
20101201|2010-10-12 19:00,13,750.75,751.25,750.5,750.5,88
20101201|2010-10-12 19:30,13,749.5,750,749.5,750,2
20101201|2010-10-12 20:00,13,750.5,750.5,750.5,750.5,1
20101201|2010-10-12 21:00,13,748.25,748.5,748,748.5,7
20101201|2010-10-12 21:30,13,749.5,749.5,749.5,749.5,1
20101201|2010-10-12 22:30,13,749.5,749.5,748.5,748.5,2
20101201|2010-10-12 23:00,13,749.5,749.75,748.5,748.5,14
20101201|2010-10-12 23:30,13,748.5,748.5,748.5,748.5,10
20101201|2010-10-13 00:30,13,748.5,748.5,747,747.25,23
20101201|2010-10-13 01:00,13,748.5,748.75,748.5,748.75,10
20101201|2010-10-13 01:30,13,749.25,753.25,749.25,753.25,32
20101201|2010-10-13 02:00,13,753.25,756.25,753.25,756.25,47
20101201|2010-10-13 02:30,13,755,759.25,754.75,758.25,165
20101201|2010-10-13 03:00,13,757.5,758.25,756.25,758.25,28
20101201|2010-10-13 03:30,13,759.5,759.5,755.25,755.25,26
20101201|2010-10-13 04:00,13,756.5,756.5,756.25,756.25,5
20101201|2010-10-13 04:30,13,755,756.5,755,756.5,3
20101201|2010-10-13 05:00,13,756.5,756.5,753.5,753.5,19
20101201|2010-10-13 06:00,13,754.25,754.25,753.5,753.5,3
20101201|2010-10-13 06:30,13,754.5,755,754.5,754.75,79
20101201|2010-10-13 07:00,13,755.5,758.5,755.5,758.5,35
20101201|2010-10-13 09:30,13,757.25,758.5,747.25,752.75,2490
20101201|2010-10-13 10:00,13,752.25,756.5,751.75,755.25,971
20101201|2010-10-13 10:30,13,755,755.25,743.5,748.5,965
20101201|2010-10-13 11:00,13,748.5,749.75,742.25,746.5,816
20101201|2010-10-13 11:30,13,746.5,747.25,734.75,739,1073
20101201|2010-10-13 12:00,13,738.5,745.25,737,740.75,1328
20101201|2010-10-13 12:30,13,741.5,744.5,740.75,741.25,521
20101201|2010-10-13 13:00,13,741.5,748.75,740.75,741.75,996
20101201|2010-10-13 18:00,14,742,743,742,743,34
20101201|2010-10-13 18:30,14,743,745,743,745,16
20101201|2010-10-13 19:00,14,746.25,746.75,746.25,746.75,4
20101201|2010-10-13 19:30,14,746.5,746.75,746.5,746.75,4
20101201|2010-10-13 20:00,14,746.25,747,746.25,747,2
20101201|2010-10-13 20:30,14,746.25,747.5,746.25,747,5
20101201|2010-10-13 21:00,14,747.5,750.75,747.5,750.5,73
20101201|2010-10-13 21:30,14,748.5,748.5,748.5,748.5,2
20101201|2010-10-13 22:00,14,748,748,748,748,15
20101201|2010-10-13 23:00,14,747.25,747.25,747.25,747.25,1
20101201|2010-10-14 00:00,14,748.75,748.75,748.75,748.75,1
20101201|2010-10-14 00:30,14,749,750.25,749,750.25,12
20101201|2010-10-14 01:00,14,749,749,749,749,5
20101201|2010-10-14 01:30,14,747.5,747.5,747.5,747.5,1
20101201|2010-10-14 02:30,14,746.25,750.25,746.25,749.5,32
20101201|2010-10-14 03:00,14,750,750,749.5,749.5,29
20101201|2010-10-14 03:30,14,749.25,749.25,748.25,748.25,17
20101201|2010-10-14 04:00,14,748,748,747.75,748,4
20101201|2010-10-14 05:00,14,747.75,748,746.25,746.25,25
20101201|2010-10-14 05:30,14,745,746.5,745,746.5,11
20101201|2010-10-14 06:00,14,745.5,745.5,744.5,744.5,17
20101201|2010-10-14 06:30,14,745,745,745,745,11
20101201|2010-10-14 07:00,14,745,746,744.25,744.25,18
20101201|2010-10-14 09:30,14,745,745.5,738.25,743,1864
20101201|2010-10-14 10:00,14,742.75,746,741,744.5,1555
20101201|2010-10-14 10:30,14,744.75,745.25,740.5,741,1315
20101201|2010-10-14 11:00,14,741.25,743.75,741,742,792
20101201|2010-10-14 11:30,14,741.75,742.5,738.75,741.75,846
20101201|2010-10-14 12:00,14,742,743.5,739.5,741.5,353
20101201|2010-10-14 12:30,14,741.25,741.5,738.75,739.75,415
20101201|2010-10-14 13:00,14,740.25,741.5,738.75,740.5,753
20101201|2010-10-14 18:00,15,740.75,743,740,743,90
20101201|2010-10-14 18:30,15,743,745,743,745,21
20101201|2010-10-14 19:00,15,745.5,746,745.5,746,24
20101201|2010-10-14 19:30,15,746,746,744.75,744.75,22
20101201|2010-10-14 20:00,15,743,743,743,743,2
20101201|2010-10-14 20:30,15,744,744,744,744,11
20101201|2010-10-14 21:00,15,745,745.25,745,745.25,3
20101201|2010-10-14 21:30,15,745.75,745.75,745.25,745.25,3
20101201|2010-10-14 22:00,15,745.25,745.5,745,745,10
20101201|2010-10-14 22:30,15,745.5,745.5,745.5,745.5,4
20101201|2010-10-14 23:00,15,745,745.75,745,745.75,11
20101201|2010-10-15 00:00,15,745,745,745,745,1
20101201|2010-10-15 00:30,15,743.5,744,743.5,744,10
20101201|2010-10-15 01:00,15,743.5,743.5,743.5,743.5,1
20101201|2010-10-15 02:00,15,745,745.75,744,744,18
20101201|2010-10-15 02:30,15,745.5,746.5,745.5,746,26
20101201|2010-10-15 03:30,15,744.25,744.25,744.25,744.25,1
20101201|2010-10-15 04:00,15,743.5,745.25,743.5,745.25,16
20101201|2010-10-15 04:30,15,745.5,745.5,744.5,744.5,19
20101201|2010-10-15 05:00,15,744.5,744.5,742.5,742.5,33
20101201|2010-10-15 05:30,15,742.5,742.5,742,742.5,6
20101201|2010-10-15 06:00,15,742.75,743.25,742.75,743.25,2
20101201|2010-10-15 06:30,15,742.5,743.25,742.5,743,12
20101201|2010-10-15 07:00,15,743.5,744,743.5,744,4
20101201|2010-10-15 09:30,15,737.5,743.25,734.25,737,2341
20101201|2010-10-15 10:00,15,736.75,741.75,734.5,740.5,752
20101201|2010-10-15 10:30,15,740.75,745.75,740,745.75,609
20101201|2010-10-15 11:00,15,745.25,747.25,742.75,743,669
20101201|2010-10-15 11:30,15,743.5,744.25,742.5,743.75,369
20101201|2010-10-15 12:00,15,744,748.75,743.25,748.25,548
20101201|2010-10-15 12:30,15,748.5,754.75,747.5,747.75,1165
20101201|2010-10-15 13:00,15,747.75,747.75,742.25,743.25,513
20101201|2010-10-17 18:00,18,743.25,743.25,740.5,741,16
20101201|2010-10-17 18:30,18,743,747.25,743,747,18
20101201|2010-10-17 19:00,18,747,748.5,746.5,746.75,11
20101201|2010-10-17 20:00,18,744,744,743.25,743.25,2
20101201|2010-10-17 20:30,18,744.75,744.75,744.75,744.75,1
20101201|2010-10-17 21:00,18,743.25,743.25,741.25,741.25,8
20101201|2010-10-17 21:30,18,740.25,740.25,740.25,740.25,1
20101201|2010-10-17 22:00,18,742,742,742,742,2
20101201|2010-10-17 22:30,18,744.5,744.75,744.5,744.75,20
20101201|2010-10-17 23:00,18,744.75,744.75,744.75,744.75,22
20101201|2010-10-17 23:30,18,744.75,744.75,744.75,744.75,7
20101201|2010-10-18 00:00,18,745,745,745,745,1
20101201|2010-10-18 00:30,18,745,745,744.75,744.75,5
20101201|2010-10-18 01:00,18,745,745,744.75,745,3
20101201|2010-10-18 01:30,18,745,745,744.5,744.5,61
20101201|2010-10-18 02:00,18,744.5,744.5,743.5,743.5,10
20101201|2010-10-18 02:30,18,743.75,743.75,743,743,7
20101201|2010-10-18 03:00,18,742.5,742.5,742.5,742.5,2
20101201|2010-10-18 03:30,18,742,742.25,742,742.25,9
20101201|2010-10-18 04:00,18,742.25,742.25,742.25,742.25,36
20101201|2010-10-18 04:30,18,742.25,743,742.25,743,20
20101201|2010-10-18 05:00,18,743,743.75,743,743.75,4
20101201|2010-10-18 06:00,18,743.25,743.25,743.25,743.25,5
20101201|2010-10-18 06:30,18,742.75,745,742.75,743,10
20101201|2010-10-18 07:00,18,743.5,745,743.5,744.5,46
20101201|2010-10-18 09:30,18,745.25,746.75,740,742,1672
20101201|2010-10-18 10:00,18,742,742,735.5,737,1257
20101201|2010-10-18 10:30,18,737,737.75,733.5,734.25,951
20101201|2010-10-18 11:00,18,734.25,737,733.75,736.25,825
20101201|2010-10-18 11:30,18,736.5,739.5,735.25,738,581
20101201|2010-10-18 12:00,18,738.25,738.5,735.5,735.5,708
20101201|2010-10-18 12:30,18,735.75,736.75,734.75,735.25,336
20101201|2010-10-18 13:00,18,735.5,736.5,731,732.5,858
20101201|2010-10-18 18:00,19,733.25,735.25,733,735,79
20101201|2010-10-18 18:30,19,735,735,735,735,6
20101201|2010-10-18 19:00,19,736.25,737,736.25,737,12
20101201|2010-10-18 19:30,19,737,738.25,737,737,36
20101201|2010-10-18 20:30,19,736.5,736.5,736.5,736.5,2
20101201|2010-10-18 21:30,19,737,739.25,737,739,26
20101201|2010-10-18 22:00,19,738.75,738.75,738.25,738.25,26
20101201|2010-10-18 22:30,19,737.5,737.5,737.5,737.5,25
20101201|2010-10-18 23:30,19,738.25,738.25,738,738,8
20101201|2010-10-19 00:00,19,738,738.25,737.5,737.5,28
20101201|2010-10-19 00:30,19,737.25,737.25,736.5,736.5,2
20101201|2010-10-19 01:00,19,736,736.25,736,736,15
20101201|2010-10-19 01:30,19,736,736,735,735,73
20101201|2010-10-19 02:00,19,734.5,734.75,734.5,734.5,57
20101201|2010-10-19 02:30,19,733.25,733.25,732,732,150
20101201|2010-10-19 03:00,19,733,734,731.75,733.75,61
20101201|2010-10-19 03:30,19,736.5,736.75,736.5,736.5,10
20101201|2010-10-19 04:00,19,735.75,735.75,735.75,735.75,1
20101201|2010-10-19 04:30,19,735.25,735.25,734.5,735,17
20101201|2010-10-19 05:00,19,734.5,734.5,734.5,734.5,14
20101201|2010-10-19 05:30,19,734.5,734.5,734.5,734.5,7
20101201|2010-10-19 06:00,19,734.5,734.75,732,732,90
20101201|2010-10-19 06:30,19,732,732.5,730,731.5,418
20101201|2010-10-19 07:00,19,730,730.5,722.75,725.25,255
20101201|2010-10-19 09:30,19,725,729,720,723.5,3231
20101201|2010-10-19 10:00,19,723,723.5,720.75,722.75,710
20101201|2010-10-19 10:30,19,722.5,725.5,721.75,724.75,900
20101201|2010-10-19 11:00,19,725.25,725.25,723,723.5,305
20101201|2010-10-19 11:30,19,723.75,723.75,721.25,721.5,497
20101201|2010-10-19 12:00,19,721.5,722.25,716.5,717.25,669
20101201|2010-10-19 12:30,19,717.75,718.75,714.75,715.25,1295
20101201|2010-10-19 13:00,19,715.5,717.25,713.5,717.25,904
20101201|2010-10-19 18:00,20,717,720.5,717,719.5,50
20101201|2010-10-19 18:30,20,719.5,719.75,719,719,8
20101201|2010-10-19 19:00,20,718.5,718.5,718.5,718.5,1
20101201|2010-10-19 20:00,20,720,720,720,720,1
20101201|2010-10-19 20:30,20,720.5,720.5,720.25,720.25,4
20101201|2010-10-19 21:00,20,719.25,719.25,719.25,719.25,1
20101201|2010-10-19 21:30,20,719,719,719,719,1
20101201|2010-10-19 22:00,20,720.75,721,720.5,721,19
20101201|2010-10-19 23:30,20,721.5,721.5,720.75,720.75,5
20101201|2010-10-20 00:00,20,720.75,721,720,720.75,10
20101201|2010-10-20 01:00,20,720.75,721,720.5,720.75,36
20101201|2010-10-20 02:00,20,719,719,718.5,718.5,21
20101201|2010-10-20 02:30,20,719,720,718.5,719.75,79
20101201|2010-10-20 03:00,20,719.75,719.75,719.5,719.5,6
20101201|2010-10-20 03:30,20,719.5,720,719.5,719.75,36
20101201|2010-10-20 04:00,20,719.75,720.5,719.5,719.5,45
20101201|2010-10-20 04:30,20,720.25,721,720.25,721,24
20101201|2010-10-20 05:00,20,720.25,720.25,720.25,720.25,8
20101201|2010-10-20 05:30,20,719.5,719.75,719.5,719.5,13
20101201|2010-10-20 06:00,20,719.5,719.75,718.75,718.75,20
20101201|2010-10-20 06:30,20,719.75,720.75,719.75,720.75,11
20101201|2010-10-20 07:00,20,720,720,720,720,1
20101201|2010-10-20 09:30,20,722.25,726,718.5,719.25,1892
20101201|2010-10-20 10:00,20,719.25,724.75,719,721,689
20101201|2010-10-20 10:30,20,721.75,724,720,723.25,771
20101201|2010-10-20 11:00,20,723.5,724.75,722.25,723.5,431
20101201|2010-10-20 11:30,20,723.75,724.25,721.75,723.75,294
20101201|2010-10-20 12:00,20,723.5,724,722.75,724,212
20101201|2010-10-20 12:30,20,723.75,731.75,723.75,731,928
20101201|2010-10-20 13:00,20,731.25,733.25,725.5,728.5,1165
20101201|2010-10-20 18:00,21,729.75,737,729,737,144
20101201|2010-10-20 18:30,21,735.75,737.25,735.25,737.25,17
20101201|2010-10-20 19:00,21,737.75,738.5,737,737,11
20101201|2010-10-20 19:30,21,735,736.5,735,736.25,23
20101201|2010-10-20 20:00,21,735.75,735.75,731,731,45
20101201|2010-10-20 20:30,21,731,731,727.25,727.75,63
20101201|2010-10-20 21:00,21,729.25,730,729.25,730,20
20101201|2010-10-20 21:30,21,730,730.25,728.75,728.75,65
20101201|2010-10-20 22:00,21,728.5,729.75,728.5,729.75,19
20101201|2010-10-20 22:30,21,728.75,728.75,727.75,727.75,6
20101201|2010-10-20 23:00,21,727.75,728,727.75,728,4
20101201|2010-10-20 23:30,21,728,728,728,728,3
20101201|2010-10-21 00:00,21,727.75,728,727.75,727.75,12
20101201|2010-10-21 00:30,21,726.25,726.25,726.25,726.25,2
20101201|2010-10-21 01:00,21,725.5,728,725.5,728,5
20101201|2010-10-21 01:30,21,728,728.25,728,728,53
20101201|2010-10-21 02:00,21,728.25,730.75,727.5,728.25,98
20101201|2010-10-21 02:30,21,728.25,728.25,727.75,727.75,26
20101201|2010-10-21 03:00,21,730,730,730,730,22
20101201|2010-10-21 03:30,21,730,731.75,730,731.75,43
20101201|2010-10-21 04:00,21,731.75,731.75,731,731.75,22
20101201|2010-10-21 04:30,21,731.75,731.75,729.75,731.75,35
20101201|2010-10-21 05:00,21,729.75,729.75,729.75,729.75,4
20101201|2010-10-21 05:30,21,731.75,732.25,731.75,732.25,21
20101201|2010-10-21 06:00,21,730.75,730.75,730.75,730.75,1
20101201|2010-10-21 06:30,21,731.5,732,731.5,732,5
20101201|2010-10-21 07:00,21,731.25,731.5,730.75,731.25,12
20101201|2010-10-21 09:30,21,733,733,718.25,719.5,1963
20101201|2010-10-21 10:00,21,719.5,721.75,719,721.5,1359
20101201|2010-10-21 10:30,21,722.5,723,719.25,720.5,262
20101201|2010-10-21 11:00,21,719.75,720.75,715.25,720.25,1312
20101201|2010-10-21 11:30,21,720.75,721.5,719.5,720,558
20101201|2010-10-21 12:00,21,719.75,720.5,718.25,718.5,587
20101201|2010-10-21 12:30,21,718.5,719.25,716.5,716.5,535
20101201|2010-10-21 13:00,21,716.5,719.5,716,717,473
20101201|2010-10-21 18:00,22,716.75,719,716.75,719,27
20101201|2010-10-21 18:30,22,717.75,717.75,717.75,717.75,1
20101201|2010-10-21 19:30,22,718.75,718.75,717.75,718,25
20101201|2010-10-21 20:00,22,718,718,718,718,26
20101201|2010-10-21 20:30,22,719,719.25,719,719.25,4
20101201|2010-10-21 21:30,22,718.25,718.25,718.25,718.25,1
20101201|2010-10-21 23:00,22,719.5,719.5,719.5,719.5,1
20101201|2010-10-22 01:30,22,718.75,719,718.75,719,3
20101201|2010-10-22 02:00,22,719.5,722,719.5,722,75
20101201|2010-10-22 02:30,22,722,722,721.25,721.25,4
20101201|2010-10-22 03:00,22,720.25,720.25,719.5,719.5,17
20101201|2010-10-22 03:30,22,720.25,720.25,720.25,720.25,1
20101201|2010-10-22 04:00,22,720.75,721.25,720.25,720.25,8
20101201|2010-10-22 04:30,22,719.75,719.75,719.75,719.75,1
20101201|2010-10-22 05:00,22,719,719.25,719,719.25,2
20101201|2010-10-22 05:30,22,718.5,718.5,718.5,718.5,9
20101201|2010-10-22 06:00,22,718.5,719,718.5,719,6
20101201|2010-10-22 06:30,22,718.75,719,718.75,719,11
20101201|2010-10-22 07:00,22,718.75,719,718.75,719,23
20101201|2010-10-22 09:30,22,719,723.25,714.75,718.25,1607
20101201|2010-10-22 10:00,22,718.25,719.75,713,715.75,1223
20101201|2010-10-22 10:30,22,715.5,718,715.25,716.5,630
20101201|2010-10-22 11:00,22,716,720.75,715.25,719.25,917
20101201|2010-10-22 11:30,22,718.5,721.75,718.5,721,353
20101201|2010-10-22 12:00,22,721,724.5,720.5,722.75,1186
20101201|2010-10-22 12:30,22,723,723,718.25,723,969
20101201|2010-10-22 13:00,22,722.75,722.75,716.5,716.75,576
20101201|2010-10-24 18:00,25,718.75,721,718,720.5,98
20101201|2010-10-24 18:30,25,721,724,721,723.25,55
20101201|2010-10-24 19:00,25,724,725,724,724.25,19
20101201|2010-10-24 19:30,25,724,725,724,724.5,10
20101201|2010-10-24 20:00,25,724.75,725,724.75,725,5
20101201|2010-10-24 20:30,25,725,725,724.5,725,37
20101201|2010-10-24 21:00,25,724.5,727,724.5,726.5,22
20101201|2010-10-24 21:30,25,726.5,727,726.5,726.5,56
20101201|2010-10-24 22:00,25,726.5,727,726.5,727,24
20101201|2010-10-24 22:30,25,727.5,727.5,727.5,727.5,1
20101201|2010-10-24 23:30,25,727.25,728.25,727.25,728,52
20101201|2010-10-25 00:00,25,728.25,729,728.25,728.75,68
20101201|2010-10-25 00:30,25,728.75,728.75,728.75,728.75,12
20101201|2010-10-25 01:00,25,728.75,728.75,728.75,728.75,2
20101201|2010-10-25 02:00,25,728.25,728.25,728.25,728.25,7
20101201|2010-10-25 02:30,25,728.5,728.5,728,728,5
20101201|2010-10-25 03:00,25,728.5,728.5,728,728,6
20101201|2010-10-25 03:30,25,727.75,727.75,727.25,727.25,6
20101201|2010-10-25 04:30,25,727,727,726.5,726.75,14
20101201|2010-10-25 05:00,25,726.75,727,726.75,727,4
20101201|2010-10-25 05:30,25,724.25,724.25,724.25,724.25,3
20101201|2010-10-25 06:00,25,724.25,725.75,724,724,21
20101201|2010-10-25 06:30,25,723.5,724,723.5,724,7
20101201|2010-10-25 07:00,25,724,726,724,726,18
20101201|2010-10-25 09:30,25,730.25,732,724,724.75,1826
20101201|2010-10-25 10:00,25,725,727.25,722,724.75,362
20101201|2010-10-25 10:30,25,724.5,725.5,718.75,720.5,510
20101201|2010-10-25 11:00,25,720,722,718.75,719.25,470
20101201|2010-10-25 11:30,25,719,722,718.75,720.75,205
20101201|2010-10-25 12:00,25,720.5,721,717.25,718.25,155
20101201|2010-10-25 12:30,25,718.25,722.75,717.75,722.75,292
20101201|2010-10-25 13:00,25,722.75,726,720.5,721.75,447
20101201|2010-10-25 18:00,26,722,723.5,721.25,723.25,159
20101201|2010-10-25 18:30,26,723.5,724.25,722,724.25,66
20101201|2010-10-25 19:00,26,724.5,724.5,724,724.5,13
20101201|2010-10-25 19:30,26,724.75,724.75,724,724,26
20101201|2010-10-25 20:00,26,724.75,725.75,724.75,724.75,36
20101201|2010-10-25 21:00,26,724.75,724.75,724.5,724.5,4
20101201|2010-10-25 21:30,26,724.5,724.5,723,723,32
20101201|2010-10-25 22:00,26,723,723,721.5,721.5,85
20101201|2010-10-25 22:30,26,721.75,722.5,721.75,722.5,2
20101201|2010-10-25 23:00,26,721.5,721.5,721.5,721.5,2
20101201|2010-10-26 00:00,26,722,722,722,722,1
20101201|2010-10-26 00:30,26,722.25,722.5,722.25,722.5,5
20101201|2010-10-26 01:00,26,722.5,722.5,722,722.5,15
20101201|2010-10-26 01:30,26,722.25,722.25,721.75,722,26
20101201|2010-10-26 02:00,26,722,722.25,722,722,11
20101201|2010-10-26 02:30,26,722,722,721.5,721.5,18
20101201|2010-10-26 03:00,26,721.5,721.5,720.75,721,26
20101201|2010-10-26 03:30,26,721,721,721,721,7
20101201|2010-10-26 04:00,26,720.5,720.75,720.25,720.75,4
20101201|2010-10-26 04:30,26,720.75,720.75,720.5,720.75,10
20101201|2010-10-26 05:00,26,720.75,720.75,720.75,720.75,4
20101201|2010-10-26 05:30,26,720.75,721.75,720.75,721.75,52
20101201|2010-10-26 06:00,26,722.25,722.25,721,721,8
20101201|2010-10-26 06:30,26,720,720,719.25,719.25,38
20101201|2010-10-26 07:00,26,719.25,720.25,719.25,720,45
20101201|2010-10-26 09:30,26,719,739.25,719,737.5,3287
20101201|2010-10-26 10:00,26,738,740,732.75,735,1061
20101201|2010-10-26 10:30,26,734.75,735.75,733.5,735,322
20101201|2010-10-26 11:00,26,735.25,737.75,733.25,737,465
20101201|2010-10-26 11:30,26,736.75,738.75,734.75,738,478
20101201|2010-10-26 12:00,26,738.25,743.75,738.25,743.75,674
20101201|2010-10-26 12:30,26,743.75,745.25,739.5,741.25,1022
20101201|2010-10-26 13:00,26,741.25,742.25,738.25,739,521
20101201|2010-10-26 18:00,27,739.75,742.75,739,741.75,202
20101201|2010-10-26 18:30,27,741.75,746,741.75,745.25,95
20101201|2010-10-26 19:00,27,745,745,743.5,744.75,20
20101201|2010-10-26 19:30,27,744,744,744,744,5
20101201|2010-10-26 20:00,27,742.75,742.75,740,740,3
20101201|2010-10-26 20:30,27,740,740,738.75,739,6
20101201|2010-10-26 21:00,27,740.5,742.25,740.5,742.25,9
20101201|2010-10-26 21:30,27,738.5,738.5,737.5,738.5,13
20101201|2010-10-26 22:00,27,737.25,737.5,737.25,737.5,6
20101201|2010-10-26 22:30,27,737.5,737.5,737,737,6
20101201|2010-10-26 23:00,27,738.25,738.25,738.25,738.25,1
20101201|2010-10-26 23:30,27,737.5,737.5,736.75,736.75,2
20101201|2010-10-27 00:00,27,736.75,736.75,736.75,736.75,2
20101201|2010-10-27 00:30,27,737,737,737,737,1
20101201|2010-10-27 01:30,27,737,737,737,737,6
20101201|2010-10-27 02:00,27,737,737,736.5,736.5,48
20101201|2010-10-27 02:30,27,736.5,736.5,736,736,17
20101201|2010-10-27 03:00,27,736,736.5,735.25,736.5,21
20101201|2010-10-27 03:30,27,736.75,737,736.5,736.5,14
20101201|2010-10-27 04:00,27,736,736,736,736,8
20101201|2010-10-27 04:30,27,736.25,736.25,736,736,13
20101201|2010-10-27 05:00,27,737,737,736.5,737,8
20101201|2010-10-27 05:30,27,737,737.25,737,737.25,4
20101201|2010-10-27 06:00,27,738,738.25,737.25,738.25,13
20101201|2010-10-27 06:30,27,738.75,738.75,738.75,738.75,1
20101201|2010-10-27 07:00,27,738,738.25,737.5,738.25,7
20101201|2010-10-27 09:30,27,735.75,747.25,735,746.5,1999
20101201|2010-10-27 10:00,27,746.75,753.5,745,750.25,1291
20101201|2010-10-27 10:30,27,750.75,753,748,749,618
20101201|2010-10-27 11:00,27,748.5,749.5,746.75,749.5,590
20101201|2010-10-27 11:30,27,749.25,750,747,748.25,315
20101201|2010-10-27 12:00,27,749,750.25,746.75,747.75,278
20101201|2010-10-27 12:30,27,747.75,754.25,747.75,754,557
20101201|2010-10-27 13:00,27,754,754.5,749,751.5,1047
20101201|2010-10-27 18:00,28,753.5,753.5,750.5,752.5,122
20101201|2010-10-27 18:30,28,752.75,753.5,752.75,753.5,37
20101201|2010-10-27 19:00,28,753.25,753.5,750.75,751,44
20101201|2010-10-27 20:00,28,752.5,752.5,752.5,752.5,1
20101201|2010-10-27 20:30,28,753.25,753.25,753,753,3
20101201|2010-10-27 21:30,28,752,753.25,752,753.25,3
20101201|2010-10-27 22:30,28,753.25,753.25,753.25,753.25,1
20101201|2010-10-27 23:00,28,753.25,753.5,753.25,753.5,4
20101201|2010-10-27 23:30,28,752.5,752.5,752.5,752.5,1
20101201|2010-10-28 00:00,28,751.5,751.5,751.5,751.5,1
20101201|2010-10-28 00:30,28,752.75,752.75,752.75,752.75,1
20101201|2010-10-28 01:00,28,754,754,754,754,46
20101201|2010-10-28 01:30,28,754,755,754,755,63
20101201|2010-10-28 02:00,28,755,756.25,754.5,756.25,31
20101201|2010-10-28 02:30,28,755.5,755.5,755.5,755.5,1
20101201|2010-10-28 03:00,28,756.5,756.5,755.75,756.5,19
20101201|2010-10-28 03:30,28,756.5,761,756.5,760.75,204
20101201|2010-10-28 04:00,28,761.5,762,760.75,762,19
20101201|2010-10-28 04:30,28,762,764,762,764,76
20101201|2010-10-28 05:00,28,764,765,764,765,22
20101201|2010-10-28 05:30,28,765,767.25,765,766.75,48
20101201|2010-10-28 06:00,28,766.5,766.5,766.5,766.5,5
20101201|2010-10-28 06:30,28,766.5,766.75,766,766,4
20101201|2010-10-28 07:00,28,766,767,764.25,764.5,58
20101201|2010-10-28 09:30,28,768.5,772,764.75,769.75,1688
20101201|2010-10-28 10:00,28,769.75,771.75,767.75,769.75,1130
20101201|2010-10-28 10:30,28,769.75,770,765.5,767,339
20101201|2010-10-28 11:00,28,767,767.25,764.5,764.75,479
20101201|2010-10-28 11:30,28,764.75,767.25,764.75,766,305
20101201|2010-10-28 12:00,28,766.25,768,765.5,766,323
20101201|2010-10-28 12:30,28,766.25,769.5,766.25,769,319
20101201|2010-10-28 13:00,28,769,771.25,765.25,770.25,668
20101201|2010-10-28 18:00,29,770,770.75,766.75,768,104
20101201|2010-10-28 18:30,29,768.5,769,768,768.5,9
20101201|2010-10-28 19:00,29,768.75,768.75,768,768,10
20101201|2010-10-28 20:00,29,768,768,765,765.5,13
20101201|2010-10-28 20:30,29,767.5,768,766.5,768,21
20101201|2010-10-28 21:30,29,767.75,767.75,767.5,767.5,2
20101201|2010-10-28 22:30,29,765.25,765.25,765.25,765.25,1
20101201|2010-10-28 23:00,29,767,767,767,767,1
20101201|2010-10-28 23:30,29,767.5,768.25,767,767,27
20101201|2010-10-29 00:00,29,767.25,767.25,765.25,766.25,65
20101201|2010-10-29 00:30,29,765.5,765.5,765.5,765.5,16
20101201|2010-10-29 01:00,29,765.25,766.25,765,766.25,24
20101201|2010-10-29 01:30,29,766.75,766.75,765.5,765.5,65
20101201|2010-10-29 02:00,29,765.5,765.5,765,765,8
20101201|2010-10-29 02:30,29,766,766.5,766,766.5,9
20101201|2010-10-29 03:00,29,767,767.25,767,767,14
20101201|2010-10-29 03:30,29,767,768,766.5,768,23
20101201|2010-10-29 04:00,29,768.25,768.75,768.25,768.75,4
20101201|2010-10-29 04:30,29,768.25,768.25,767.5,767.5,30
20101201|2010-10-29 05:00,29,768,768,768,768,5
20101201|2010-10-29 05:30,29,768.75,769.25,768.75,769,5
20101201|2010-10-29 06:00,29,769.5,769.75,768.75,768.75,13
20101201|2010-10-29 06:30,29,768.75,770.25,768.75,770.25,38
20101201|2010-10-29 07:00,29,770.25,771,767.25,768.25,97
20101201|2010-10-29 09:30,29,769,775.5,767.5,775.5,1385
20101201|2010-10-29 10:00,29,775,776,772.75,775,519
20101201|2010-10-29 10:30,29,774.25,774.5,770,772.25,362
20101201|2010-10-29 11:00,29,771.75,773.5,771.75,773,198
20101201|2010-10-29 11:30,29,773.25,777,773,776.5,418
20101201|2010-10-29 12:00,29,776.75,776.75,773.75,774.5,461
20101201|2010-10-29 12:30,29,775,777.5,773.5,774.25,833
20101201|2010-10-29 13:00,29,774.25,775,763.5,767.5,845
20101201|2010-10-31 18:00,1,774.5,776.25,771,775.25,193
20101201|2010-10-31 18:30,1,774.75,777.5,774.75,777.5,32
20101201|2010-10-31 19:00,1,777.75,778.75,776.5,776.75,130
20101201|2010-10-31 19:30,1,778.25,778.25,777.75,778,6
20101201|2010-10-31 20:00,1,777.5,778,776.75,776.75,8
20101201|2010-10-31 20:30,1,775.75,777,774.75,774.75,10
20101201|2010-10-31 21:30,1,776,776,776,776,1
20101201|2010-10-31 22:30,1,776.75,776.75,776.75,776.75,1
20101201|2010-11-01 00:00,1,776,777.75,776,777.5,7
20101201|2010-11-01 01:00,1,778,778,777.75,778,7
20101201|2010-11-01 02:00,1,779,780,779,780,26
20101201|2010-11-01 02:30,1,779,779.25,776.25,776.25,21
20101201|2010-11-01 03:00,1,776.25,776.25,774.75,775.75,45
20101201|2010-11-01 04:00,1,777.25,777.25,777.25,777.25,2
20101201|2010-11-01 04:30,1,777.25,778.25,776.75,776.75,12
20101201|2010-11-01 05:00,1,776.5,777.75,775.5,775.5,46
20101201|2010-11-01 05:30,1,775.5,776,774.5,776,41
20101201|2010-11-01 06:00,1,778.5,778.5,777.75,777.75,17
20101201|2010-11-01 06:30,1,777.75,777.75,774.5,775.75,84
20101201|2010-11-01 07:00,1,775,776.5,775,776,29
20101201|2010-11-01 09:30,1,776.75,779.75,767.5,768.75,2397
20101201|2010-11-01 10:00,1,769,769,758.25,761,1688
20101201|2010-11-01 10:30,1,761,761,757,760.5,443
20101201|2010-11-01 11:00,1,760.5,762.25,758.5,762,561
20101201|2010-11-01 11:30,1,762.5,763.5,760.75,761,390
20101201|2010-11-01 12:00,1,761,764.5,760.75,761,389
20101201|2010-11-01 12:30,1,760.75,762.25,757.25,757.75,506
20101201|2010-11-01 13:00,1,757.75,760,753.75,754.5,645
20101201|2010-11-01 18:00,2,754.75,759.25,754.75,758,89
20101201|2010-11-01 18:30,2,758.5,759,758.5,759,12
20101201|2010-11-01 19:00,2,758,758,758,758,1
20101201|2010-11-01 19:30,2,757.75,759.5,757.75,759.5,15
20101201|2010-11-01 20:00,2,758.75,758.75,757,757,4
20101201|2010-11-01 20:30,2,757.25,757.75,757.25,757.75,4
20101201|2010-11-01 21:00,2,757.75,757.75,756.25,756.25,3
20101201|2010-11-01 22:00,2,756,756.25,756,756,7
20101201|2010-11-01 22:30,2,756.25,757.75,756,757.5,22
20101201|2010-11-01 23:30,2,758.25,759.5,758.25,759.5,34
20101201|2010-11-02 02:00,2,758.5,759.5,758.5,759.5,12
20101201|2010-11-02 03:00,2,758.5,758.5,758.5,758.5,41
20101201|2010-11-02 03:30,2,758.5,759.5,758.5,759.5,39
20101201|2010-11-02 04:00,2,759.5,760.5,759.25,760.5,92
20101201|2010-11-02 04:30,2,760.5,760.5,759.25,760,15
20101201|2010-11-02 05:00,2,760.25,762,760,761,78
20101201|2010-11-02 05:30,2,760.75,761,760.5,761,18
20101201|2010-11-02 06:00,2,761,761,761,761,31
20101201|2010-11-02 06:30,2,761,763.5,761,762.5,49
20101201|2010-11-02 07:00,2,763,763,761.5,763,45
20101201|2010-11-02 09:30,2,763.75,764,754,755.75,1366
20101201|2010-11-02 10:00,2,755.5,758,750,755,710
20101201|2010-11-02 10:30,2,754.75,755.75,752.5,752.5,372
20101201|2010-11-02 11:00,2,752.5,753,748.25,750.25,793
20101201|2010-11-02 11:30,2,750,752.5,747.5,751.75,471
20101201|2010-11-02 12:00,2,752,753.5,750.25,750.25,295
20101201|2010-11-02 12:30,2,750.25,751,748,750.25,924
20101201|2010-11-02 13:00,2,750.25,751.5,748,748.25,651
20101201|2010-11-02 18:00,3,750.5,751,749.5,750,33
20101201|2010-11-02 18:30,3,750.5,750.5,750,750.5,5
20101201|2010-11-02 19:00,3,749.75,749.75,749.25,749.25,3
20101201|2010-11-02 19:30,3,749.75,749.75,749.75,749.75,1
20101201|2010-11-02 20:00,3,750.25,751,750.25,751,31
20101201|2010-11-02 20:30,3,751,751,751,751,17
20101201|2010-11-02 21:00,3,750.5,750.5,750.5,750.5,5
20101201|2010-11-02 22:30,3,750.5,750.5,750.5,750.5,5
20101201|2010-11-02 23:30,3,750.75,750.75,750.75,750.75,1
20101201|2010-11-03 00:30,3,751,751,751,751,5
20101201|2010-11-03 01:00,3,750.5,750.5,750.5,750.5,7
20101201|2010-11-03 01:30,3,749.75,749.75,748.5,748.5,30
20101201|2010-11-03 02:30,3,748.5,749.25,748.5,749.25,20
20101201|2010-11-03 03:00,3,750.75,751,750.75,751,8
20101201|2010-11-03 03:30,3,751.75,752,751.75,752,23
20101201|2010-11-03 04:00,3,752,752.25,752,752.25,23
20101201|2010-11-03 04:30,3,753.5,754.25,753,753,45
20101201|2010-11-03 05:00,3,753,753.25,753,753,4
20101201|2010-11-03 05:30,3,753.75,753.75,752.5,752.5,6
20101201|2010-11-03 06:30,3,753,754,753,753,113
20101201|2010-11-03 07:00,3,753.5,754.25,753,753.75,20
20101201|2010-11-03 09:30,3,752,755.25,742.25,744.75,1832
20101201|2010-11-03 10:00,3,744.75,745.5,737.25,739.5,1432
20101201|2010-11-03 10:30,3,739.25,746,738.75,745.5,484
20101201|2010-11-03 11:00,3,745.75,748.75,745.5,747.5,481
20101201|2010-11-03 11:30,3,748.25,748.5,744.25,746.5,581
20101201|2010-11-03 12:00,3,747,749.75,746.25,747,277
20101201|2010-11-03 12:30,3,747,749.25,745.75,747,436
20101201|2010-11-03 13:00,3,746.5,748.75,744.5,746,355
20101201|2010-11-03 18:00,4,752,752,749.5,750.25,56
20101201|2010-11-03 18:30,4,751,751,751,751,8
20101201|2010-11-03 19:00,4,750,750,749.75,750,17
20101201|2010-11-03 19:30,4,750,750,750,750,12
20101201|2010-11-03 20:00,4,750.25,750.75,750,750.75,9
20101201|2010-11-03 20:30,4,750.25,750.25,750.25,750.25,3
20101201|2010-11-03 21:00,4,749.75,750.25,749.5,750.25,46
20101201|2010-11-03 21:30,4,750.25,750.25,750.25,750.25,6
20101201|2010-11-03 23:00,4,750.5,750.5,750.5,750.5,9
20101201|2010-11-04 00:00,4,750.5,750.5,750.5,750.5,1
20101201|2010-11-04 00:30,4,750.5,750.5,750.5,750.5,22
20101201|2010-11-04 01:00,4,750.5,750.5,750.5,750.5,5
20101201|2010-11-04 01:30,4,750.5,750.5,750.5,750.5,8
20101201|2010-11-04 02:00,4,750.25,751,750.25,751,13
20101201|2010-11-04 02:30,4,751.25,751.5,751.25,751.5,12
20101201|2010-11-04 03:00,4,751.75,753.5,751.75,753.5,142
20101201|2010-11-04 03:30,4,753.5,753.75,753.5,753.75,16
20101201|2010-11-04 04:00,4,754,754.25,753.25,754.25,72
20101201|2010-11-04 04:30,4,754,756,754,756,126
20101201|2010-11-04 05:00,4,755.75,755.75,752.75,752.75,27
20101201|2010-11-04 05:30,4,753.5,755.5,753.5,755.25,21
20101201|2010-11-04 06:00,4,755.25,755.25,754.25,755,41
20101201|2010-11-04 06:30,4,754.75,754.75,754.75,754.75,5
20101201|2010-11-04 07:00,4,753.75,754.5,753,754.5,72
20101201|2010-11-04 09:30,4,757,771,755.5,769.75,2241
20101201|2010-11-04 10:00,4,769.5,773,767.25,767.25,953
20101201|2010-11-04 10:30,4,767.25,768.25,762.75,766.5,408
20101201|2010-11-04 11:00,4,766.5,769.5,765.75,768.5,307
20101201|2010-11-04 11:30,4,768.5,768.5,766.5,767.5,142
20101201|2010-11-04 12:00,4,767.5,774.25,767.5,771.75,705
20101201|2010-11-04 12:30,4,772.25,772.5,768,770.75,570
20101201|2010-11-04 13:00,4,770.25,770.25,767.25,769,709
20101201|2010-11-04 18:00,5,770,776.75,769.5,776.5,224
20101201|2010-11-04 18:30,5,776.75,777.5,776.75,777.5,23
20101201|2010-11-04 19:00,5,775.5,776.5,775,776,15
20101201|2010-11-04 19:30,5,776.75,777.25,774,774,29
20101201|2010-11-04 20:00,5,775.25,775.75,774,775.75,20
20101201|2010-11-04 20:30,5,775.5,775.5,773.5,773.5,9
20101201|2010-11-04 21:00,5,774.75,774.75,774.75,774.75,14
20101201|2010-11-04 21:30,5,775.25,775.25,774.5,774.5,8
20101201|2010-11-04 22:00,5,775.25,775.25,775.25,775.25,1
20101201|2010-11-04 23:00,5,775.5,775.5,775.5,775.5,1
20101201|2010-11-04 23:30,5,775.25,776,775.25,776,16
20101201|2010-11-05 00:30,5,775,775,773.25,773.25,26
20101201|2010-11-05 01:00,5,771.75,773.25,771.25,773.25,4
20101201|2010-11-05 01:30,5,771.25,772.25,771.25,772.25,2
20101201|2010-11-05 02:30,5,771,771,767.5,767.75,54
20101201|2010-11-05 03:00,5,767.75,767.75,762.5,765.75,37
20101201|2010-11-05 03:30,5,763.25,763.75,762.5,763.75,35
20101201|2010-11-05 04:00,5,763,763,762.75,763,13
20101201|2010-11-05 04:30,5,762.75,764,762.75,763,9
20101201|2010-11-05 05:00,5,763,763.5,760.25,763.25,101
20101201|2010-11-05 05:30,5,763.5,763.75,763,763.25,18
20101201|2010-11-05 06:00,5,761.75,764,761.75,763.75,5
20101201|2010-11-05 06:30,5,764,765.5,763,765,51
20101201|2010-11-05 07:00,5,765.75,766.25,765,766.25,43
20101201|2010-11-05 09:30,5,763,773.5,761.5,772.5,2026
20101201|2010-11-05 10:00,5,772.5,776,772.25,773.75,744
20101201|2010-11-05 10:30,5,774,776.5,773,773,962
20101201|2010-11-05 11:00,5,773.5,774.5,772.75,774.5,444
20101201|2010-11-05 11:30,5,774.25,775.5,773,774.25,532
20101201|2010-11-05 12:00,5,774,777.25,773.25,775.75,551
20101201|2010-11-05 12:30,5,775.5,785,775.5,779.5,1992
20101201|2010-11-05 13:00,5,779.25,786.75,779.25,786.5,991
20101201|2010-11-07 18:00,8,786,794,783.5,790.25,396
20101201|2010-11-07 18:30,8,790.5,792.25,790.5,792,18
20101201|2010-11-07 19:00,8,791.25,793.75,791.25,793.75,22
20101201|2010-11-07 19:30,8,794,794.75,793.75,793.75,23
20101201|2010-11-07 20:00,8,792.5,792.5,790.5,790.5,16
20101201|2010-11-07 20:30,8,789.75,789.75,789.25,789.75,4
20101201|2010-11-07 21:00,8,789.75,792.25,789.25,792.25,36
20101201|2010-11-07 21:30,8,791,791,789.5,789.5,3
20101201|2010-11-07 22:00,8,789.5,789.5,789.5,789.5,1
20101201|2010-11-07 22:30,8,789.5,789.5,789.5,789.5,4
20101201|2010-11-07 23:30,8,790.25,790.5,789,789,3
20101201|2010-11-08 00:00,8,790.5,792,790.5,791,46
20101201|2010-11-08 01:30,8,790,790,786,786,54
20101201|2010-11-08 02:00,8,783,783,782.75,782.75,3
20101201|2010-11-08 02:30,8,782.5,783,781.5,783,26
20101201|2010-11-08 03:30,8,783,783.75,781.25,781.25,59
20101201|2010-11-08 04:00,8,781.5,781.5,779.5,779.5,25
20101201|2010-11-08 04:30,8,779.5,779.5,779,779,15
20101201|2010-11-08 05:00,8,779.25,781.75,779.25,781.75,24
20101201|2010-11-08 05:30,8,781,781,779.25,780.5,16
20101201|2010-11-08 06:00,8,780.25,782.75,779.25,782.75,13
20101201|2010-11-08 06:30,8,782.25,783.5,782.25,782.75,5
20101201|2010-11-08 07:00,8,783.75,783.75,782.75,782.75,2
20101201|2010-11-08 09:30,8,785,786.25,780.25,782.25,1650
20101201|2010-11-08 10:00,8,781.75,786.25,781,785.75,585
20101201|2010-11-08 10:30,8,785.25,793,785,792.5,706
20101201|2010-11-08 11:00,8,792.75,793,790.25,792,325
20101201|2010-11-08 11:30,8,792.25,792.75,790.75,791.75,139
20101201|2010-11-08 12:00,8,791.75,793.25,790.25,790.5,220
20101201|2010-11-08 12:30,8,790.5,795,789.25,794.25,696
20101201|2010-11-08 13:00,8,794,796.75,792.5,796.5,1321
20101201|2010-11-08 18:00,9,795,796.5,794.5,795.5,105
20101201|2010-11-08 18:30,9,795.5,796.25,795.5,796,11
20101201|2010-11-08 19:00,9,796,796.75,795.75,795.75,11
20101201|2010-11-08 19:30,9,796.5,796.5,796.5,796.5,1
20101201|2010-11-08 20:00,9,796.75,796.75,796.75,796.75,11
20101201|2010-11-08 20:30,9,796.5,799.75,796.5,799.75,38
20101201|2010-11-08 21:00,9,799.75,800.75,799.75,799.75,36
20101201|2010-11-08 21:30,9,800.5,802,800.5,801.75,47
20101201|2010-11-08 22:00,9,801.75,802,801.5,801.5,8
20101201|2010-11-08 22:30,9,802,802,801.5,801.5,27
20101201|2010-11-08 23:00,9,801.5,801.5,800.25,800.25,15
20101201|2010-11-08 23:30,9,800.75,800.75,800.75,800.75,1
20101201|2010-11-09 01:30,9,799.25,799.25,797,797.5,48
20101201|2010-11-09 02:00,9,796.5,797.25,796.25,797.25,9
20101201|2010-11-09 02:30,9,795.75,797.75,795.75,797.25,8
20101201|2010-11-09 03:00,9,797.5,798.5,796.5,798.5,12
20101201|2010-11-09 03:30,9,800.75,801.5,798,798.5,14
20101201|2010-11-09 04:00,9,799.75,799.75,799.75,799.75,1
20101201|2010-11-09 04:30,9,800.75,803.5,800.75,803.5,149
20101201|2010-11-09 05:00,9,803.75,805.25,803.5,805.25,60
20101201|2010-11-09 05:30,9,806.5,807.5,805.5,805.75,67
20101201|2010-11-09 06:00,9,806,806.25,806,806.25,6
20101201|2010-11-09 06:30,9,805.75,807.75,805.5,806.25,27
20101201|2010-11-09 07:00,9,806.5,807,804.25,807,33
20101201|2010-11-09 09:30,9,813.25,821,808,812.5,3023
20101201|2010-11-09 10:00,9,811.75,815,795.5,802.75,1729
20101201|2010-11-09 10:30,9,801.5,805.75,800.75,803.75,386
20101201|2010-11-09 11:00,9,803.5,804.25,798.5,799.75,652
20101201|2010-11-09 11:30,9,800,801.75,794.75,797,371
20101201|2010-11-09 12:00,9,796,797.5,792.25,797.25,429
20101201|2010-11-09 12:30,9,797.25,802.75,782.75,785.75,1870
20101201|2010-11-09 13:00,9,786.75,793,784,785,891
20101201|2010-11-09 18:00,10,787.5,787.5,780.5,781.5,501
20101201|2010-11-09 18:30,10,781.5,784,781,783.5,37
20101201|2010-11-09 19:00,10,783.5,783.5,783.25,783.5,46
20101201|2010-11-09 19:30,10,785,785,784.75,784.75,2
20101201|2010-11-09 20:00,10,784.75,784.75,784,784.75,11
20101201|2010-11-09 20:30,10,784.75,785.25,784.5,784.5,4
20101201|2010-11-09 21:00,10,784.5,784.5,777.75,778.25,126
20101201|2010-11-09 21:30,10,777.75,777.75,774,774,164
20101201|2010-11-09 22:00,10,775.25,775.25,766,771.75,268
20101201|2010-11-09 22:30,10,771.75,774,771.75,774,17
20101201|2010-11-09 23:00,10,774,776.25,773.25,776.25,13
20101201|2010-11-09 23:30,10,775.25,780.25,775.25,779.75,14
20101201|2010-11-10 00:00,10,781,781,781,781,2
20101201|2010-11-10 00:30,10,781.25,781.5,780.75,780.75,6
20101201|2010-11-10 01:00,10,781.25,781.25,781.25,781.25,1
20101201|2010-11-10 01:30,10,781.75,787.5,781.25,787.5,67
20101201|2010-11-10 02:00,10,785.75,785.75,785.25,785.75,5
20101201|2010-11-10 02:30,10,788.25,788.75,788.25,788.75,7
20101201|2010-11-10 03:00,10,787,787,786,786,4
20101201|2010-11-10 03:30,10,787.5,787.75,787.25,787.25,7
20101201|2010-11-10 04:00,10,787,787,787,787,1
20101201|2010-11-10 04:30,10,786.75,789.25,786.75,787,7
20101201|2010-11-10 05:00,10,786.5,786.5,785.5,786.5,10
20101201|2010-11-10 05:30,10,786.25,786.25,785,785,10
20101201|2010-11-10 06:00,10,784.75,785.5,783.25,783.25,8
20101201|2010-11-10 06:30,10,783.25,783.5,781.5,781.5,42
20101201|2010-11-10 07:00,10,781.5,783,779.5,782.25,31
20101201|2010-11-10 09:30,10,782.25,782.75,772.5,776,2098
20101201|2010-11-10 10:00,10,776.25,777,775.25,776.5,292
20101201|2010-11-10 10:30,10,776.25,778.75,775,778.75,470
20101201|2010-11-10 11:00,10,778.5,778.75,773.75,775.25,382
20101201|2010-11-10 11:30,10,775.25,775.25,766.75,768.5,430
20101201|2010-11-10 12:00,10,768.25,773.5,768,772.5,431
20101201|2010-11-10 12:30,10,772.5,774,771,773.5,348
20101201|2010-11-10 13:00,10,773.75,777.5,772,772.25,759
20101201|2010-11-10 18:00,11,773,773,768,771,116
20101201|2010-11-10 18:30,11,771.25,771.75,770.5,771.75,10
20101201|2010-11-10 19:00,11,772.75,776.5,772.75,776.5,33
20101201|2010-11-10 19:30,11,776.5,777,775.5,775.5,8
20101201|2010-11-10 20:00,11,777.25,777.25,777,777,2
20101201|2010-11-10 20:30,11,777.25,778,777,778,5
20101201|2010-11-10 21:00,11,778.25,780,778.25,779,13
20101201|2010-11-10 21:30,11,779,779,779,779,45
20101201|2010-11-10 22:30,11,780.75,780.75,780.75,780.75,1
20101201|2010-11-10 23:00,11,780.25,782.75,780.25,782.75,8
20101201|2010-11-10 23:30,11,782.75,782.75,782.25,782.25,19
20101201|2010-11-11 00:00,11,781.75,782,781.75,782,5
20101201|2010-11-11 01:00,11,782,785.25,782,785.25,44
20101201|2010-11-11 01:30,11,786,786.25,780.25,781,38
20101201|2010-11-11 02:00,11,782.25,782.25,781,782,12
20101201|2010-11-11 03:00,11,782,782,782,782,3
20101201|2010-11-11 03:30,11,780.75,780.75,780.75,780.75,2
20101201|2010-11-11 04:00,11,780,780,780,780,5
20101201|2010-11-11 04:30,11,781.25,783,781.25,782.75,9
20101201|2010-11-11 05:00,11,783,784.25,782.75,783.75,30
20101201|2010-11-11 05:30,11,783.75,783.75,781,782.5,30
20101201|2010-11-11 06:00,11,781.25,781.5,781,781,23
20101201|2010-11-11 06:30,11,779,779,775,777,63
20101201|2010-11-11 07:00,11,776.75,776.75,774.5,775.75,151
20101201|2010-11-11 09:30,11,774.5,776.25,766,770.25,982
20101201|2010-11-11 10:00,11,769.75,772.25,768,771.5,524
20101201|2010-11-11 10:30,11,771.25,775,768.5,773.75,755
20101201|2010-11-11 11:00,11,773.75,777,770.75,771.5,649
20101201|2010-11-11 11:30,11,771,774.75,770,771.25,516
20101201|2010-11-11 12:00,11,771.75,772.25,765.25,769.5,722
20101201|2010-11-11 12:30,11,769.5,770.25,766.25,768.5,413
20101201|2010-11-11 13:00,11,769,772.75,767.25,768.25,346
20101201|2010-11-11 18:00,12,768,773.5,768,771.5,168
20101201|2010-11-11 18:30,12,772.5,773.75,772.5,773.75,15
20101201|2010-11-11 19:00,12,771,771,762.5,767.75,139
20101201|2010-11-11 19:30,12,765.5,765.5,761,761,68
20101201|2010-11-11 20:00,12,761.75,761.75,756,757.25,167
20101201|2010-11-11 20:30,12,756.5,759.25,752,758.5,220
20101201|2010-11-11 21:00,12,755.75,757,752.5,755.25,30
20101201|2010-11-11 21:30,12,755.75,759.25,755.75,759,23
20101201|2010-11-11 22:00,12,759,759,757,757,4
20101201|2010-11-11 22:30,12,755.5,756.5,755.5,756.5,4
20101201|2010-11-11 23:00,12,756,757,754.75,755,21
20101201|2010-11-11 23:30,12,753.75,753.75,751.75,752.25,17
20101201|2010-11-12 00:00,12,754.5,755.25,753.5,755.25,9
20101201|2010-11-12 00:30,12,754.5,754.5,753.75,753.75,4
20101201|2010-11-12 01:00,12,757.25,758,756,758,30
20101201|2010-11-12 01:30,12,758,759.25,756,756,25
20101201|2010-11-12 02:00,12,756,756.25,755.25,755.75,55
20101201|2010-11-12 02:30,12,758,758,757,757.25,9
20101201|2010-11-12 03:00,12,758,758.5,758,758.5,7
20101201|2010-11-12 03:30,12,759.25,759.25,759.25,759.25,2
20101201|2010-11-12 04:00,12,759.25,759.25,759.25,759.25,11
20101201|2010-11-12 04:30,12,759.5,762,759.5,762,46
20101201|2010-11-12 05:00,12,758.75,761.25,758.75,760.5,11
20101201|2010-11-12 05:30,12,759.25,760.25,759,760.25,13
20101201|2010-11-12 06:00,12,760,760.5,760,760,4
20101201|2010-11-12 06:30,12,759.75,759.75,759.5,759.5,4
20101201|2010-11-12 07:00,12,760,760,756.75,756.75,20
20101201|2010-11-12 09:30,12,757.75,762.5,750.75,750.75,2129
20101201|2010-11-12 10:00,12,750.5,756.75,750.25,752.5,1307
20101201|2010-11-12 10:30,12,753.5,754,750.5,751,680
20101201|2010-11-12 11:00,12,751.25,751.25,740.5,741,1836
20101201|2010-11-12 11:30,12,740.75,747.75,729,735.25,3092
20101201|2010-11-12 12:00,12,734.5,739.25,730,735.25,1449
20101201|2010-11-12 12:30,12,734,734.25,721.5,722.75,1701
20101201|2010-11-12 13:00,12,722.75,731,720.25,729.75,1604
20101201|2010-11-14 18:00,15,734,741,733,736.75,257
20101201|2010-11-14 18:30,15,737,739,736.25,738.75,57
20101201|2010-11-14 19:00,15,737,740.75,737,740.75,19
20101201|2010-11-14 19:30,15,740.75,740.75,738.25,739.25,22
20101201|2010-11-14 20:00,15,739.25,740,737.25,737.25,6
20101201|2010-11-14 21:00,15,737.25,737.25,735,735.5,11
20101201|2010-11-14 21:30,15,734,734,731.75,731.75,26
20101201|2010-11-14 22:00,15,731.5,733,730.25,733,31
20101201|2010-11-14 22:30,15,733.5,733.5,733.25,733.25,3
20101201|2010-11-14 23:00,15,733,733,733,733,1
20101201|2010-11-14 23:30,15,733,733,730,730,40
20101201|2010-11-15 00:00,15,730,732.25,730,732.25,26
20101201|2010-11-15 00:30,15,729.75,733.5,729.75,732.5,7
20101201|2010-11-15 01:00,15,735,735,735,735,1
20101201|2010-11-15 01:30,15,736,736,735.5,736,16
20101201|2010-11-15 02:00,15,734.75,737,734,734.25,83
20101201|2010-11-15 02:30,15,734.25,734.25,733.75,733.75,11
20101201|2010-11-15 03:00,15,732.5,733.5,731.5,733.5,53
20101201|2010-11-15 03:30,15,734.75,735.75,734.5,735.75,170
20101201|2010-11-15 04:00,15,735.25,736.25,734.75,734.75,63
20101201|2010-11-15 04:30,15,732.25,733.75,732,732,36
20101201|2010-11-15 05:00,15,734.75,734.75,734.75,734.75,18
20101201|2010-11-15 06:00,15,734,734.25,734,734.25,4
20101201|2010-11-15 06:30,15,735.25,736.5,734.25,734.25,17
20101201|2010-11-15 07:00,15,734.25,735.5,734.25,734.5,13
20101201|2010-11-15 09:30,15,735,735.75,730,732.75,1520
20101201|2010-11-15 10:00,15,733,734.25,728.5,732.5,876
20101201|2010-11-15 10:30,15,732.5,740.5,732.5,739,971
20101201|2010-11-15 11:00,15,739,745.25,739,740,754
20101201|2010-11-15 11:30,15,740,740,736,737.25,345
20101201|2010-11-15 12:00,15,737.75,738.25,734,736.25,261
20101201|2010-11-15 12:30,15,736.25,736.25,734,735.75,108
20101201|2010-11-15 13:00,15,734,736.25,730.5,730.5,482
20101201|2010-11-15 18:00,16,731.75,734.25,729.75,732.75,204
20101201|2010-11-15 18:30,16,733.5,733.75,731.5,731.5,14
20101201|2010-11-15 19:00,16,731.25,734.5,731.25,733,46
20101201|2010-11-15 19:30,16,732,732,730.5,730.75,48
20101201|2010-11-15 20:00,16,730,730,729.75,729.75,13
20101201|2010-11-15 20:30,16,729.25,731.75,729,731.75,89
20101201|2010-11-15 21:00,16,731.75,732,731.75,732,11
20101201|2010-11-15 21:30,16,733.75,733.75,733.75,733.75,2
20101201|2010-11-15 22:30,16,732.75,732.75,732.75,732.75,12
20101201|2010-11-15 23:00,16,733.25,733.25,733.25,733.25,9
20101201|2010-11-15 23:30,16,732.5,732.5,732.25,732.25,11
20101201|2010-11-16 00:00,16,731.5,731.5,731.5,731.5,1
20101201|2010-11-16 01:30,16,731,731.75,730.75,731.75,15
20101201|2010-11-16 02:00,16,730.75,730.75,730,730,31
20101201|2010-11-16 02:30,16,730.25,730.25,729.5,729.5,8
20101201|2010-11-16 03:00,16,729.5,729.5,729,729.5,27
20101201|2010-11-16 03:30,16,730.25,730.25,729,729,33
20101201|2010-11-16 04:00,16,729,729,729,729,10
20101201|2010-11-16 04:30,16,729,729,727.75,727.75,68
20101201|2010-11-16 05:00,16,728.25,728.5,727,727,57
20101201|2010-11-16 05:30,16,727,727,726.25,726.5,23
20101201|2010-11-16 06:00,16,727,727.25,727,727.25,5
20101201|2010-11-16 06:30,16,727,727.5,726,727.5,18
20101201|2010-11-16 07:00,16,726.5,727,726.5,727,4
20101201|2010-11-16 09:30,16,725.25,725.5,714,716.75,2724
20101201|2010-11-16 10:00,16,716.75,717.5,705,705.75,1885
20101201|2010-11-16 10:30,16,705.75,709.5,689,697,2303
20101201|2010-11-16 11:00,16,697,698.75,692.5,696,1216
20101201|2010-11-16 11:30,16,696,696,690.75,692,1211
20101201|2010-11-16 12:00,16,692.25,697.25,692.25,696.25,888
20101201|2010-11-16 12:30,16,696,699.75,693.75,697.75,935
20101201|2010-11-16 13:00,16,697.75,699,689.75,690.75,662
20101201|2010-11-16 18:00,17,691.5,694.5,691.5,693,92
20101201|2010-11-16 18:30,17,693.5,693.5,692,692,55
20101201|2010-11-16 19:00,17,691,691.25,688.5,688.5,54
20101201|2010-11-16 19:30,17,688.75,691.75,686.5,691.75,68
20101201|2010-11-16 20:00,17,692.5,695,691,692,55
20101201|2010-11-16 20:30,17,691.25,692.5,690.5,691.25,20
20101201|2010-11-16 21:00,17,693,693,690.75,692,11
20101201|2010-11-16 21:30,17,692,692,690,690,31
20101201|2010-11-16 22:00,17,690,690,687.5,687.5,28
20101201|2010-11-16 22:30,17,686.5,687.75,686,687.75,50
20101201|2010-11-16 23:30,17,686.5,689,685.75,689,4
20101201|2010-11-17 00:00,17,690.5,690.75,690.5,690.5,28
20101201|2010-11-17 00:30,17,689.25,690,689.25,689.5,3
20101201|2010-11-17 01:00,17,689,689,689,689,10
20101201|2010-11-17 01:30,17,689,689,685.5,685.5,75
20101201|2010-11-17 02:00,17,685.25,688,684.75,688,47
20101201|2010-11-17 02:30,17,687.75,690,687.75,688.75,31
20101201|2010-11-17 03:00,17,687,687,686.5,686.5,3
20101201|2010-11-17 03:30,17,689,694.75,689,693.25,122
20101201|2010-11-17 04:00,17,693.25,700,693.25,698,152
20101201|2010-11-17 04:30,17,697.75,698,697.75,697.75,6
20101201|2010-11-17 05:00,17,696.25,696.25,694,695,76
20101201|2010-11-17 05:30,17,695.75,695.75,694,694,6
20101201|2010-11-17 06:00,17,694.25,694.25,692,692,3
20101201|2010-11-17 06:30,17,693.25,693.25,693.25,693.25,2
20101201|2010-11-17 07:00,17,697.5,698.75,697.5,698.75,48
20101201|2010-11-17 09:30,17,698.75,707,698.25,704.75,2423
20101201|2010-11-17 10:00,17,704.75,706.75,702.75,704.5,761
20101201|2010-11-17 10:30,17,704.75,710,700.5,708.5,1173
20101201|2010-11-17 11:00,17,708.5,709,700.75,701,784
20101201|2010-11-17 11:30,17,701,705,698.75,702.5,416
20101201|2010-11-17 12:00,17,701.25,701.75,700,701,184
20101201|2010-11-17 12:30,17,701,701.25,693.5,696.5,791
20101201|2010-11-17 13:00,17,695.5,698,694.75,695.5,656
20101201|2010-11-17 18:00,18,696.25,700.5,696.25,700.5,372
20101201|2010-11-17 18:30,18,700.5,701.75,700.5,701.75,112
20101201|2010-11-17 19:00,18,701.75,701.75,701,701.25,62
20101201|2010-11-17 19:30,18,701.25,702.25,700,700.25,86
20101201|2010-11-17 20:00,18,700,700.5,700,700.5,27
20101201|2010-11-17 20:30,18,700.5,701.5,699.5,699.5,28
20101201|2010-11-17 21:00,18,699,703,699,703,69
20101201|2010-11-17 21:30,18,703,703.5,702.25,702.25,28
20101201|2010-11-17 22:00,18,703,704,703,704,41
20101201|2010-11-17 22:30,18,704,704,704,704,2
20101201|2010-11-17 23:00,18,704,704.5,704,704.5,45
20101201|2010-11-17 23:30,18,704.5,704.5,704.5,704.5,3
20101201|2010-11-18 00:00,18,704.5,705,704.5,705,14
20101201|2010-11-18 00:30,18,705,705,705,705,7
20101201|2010-11-18 01:00,18,704.75,705,704.75,705,43
20101201|2010-11-18 01:30,18,705,711.5,705,711,170
20101201|2010-11-18 02:00,18,711,714.25,711,712.5,72
20101201|2010-11-18 02:30,18,714.25,716.75,714.25,716,183
20101201|2010-11-18 03:00,18,717.25,720,716,718.25,32
20101201|2010-11-18 03:30,18,716,717.5,715.5,715.5,16
20101201|2010-11-18 04:00,18,718.25,719.75,717,717,31
20101201|2010-11-18 05:00,18,718.25,718.25,717.75,717.75,8
20101201|2010-11-18 05:30,18,717.75,717.75,717.75,717.75,16
20101201|2010-11-18 06:00,18,716.25,719.5,716.25,717.75,26
20101201|2010-11-18 06:30,18,718.5,719,714.25,715.75,32
20101201|2010-11-18 07:00,18,715.5,715.5,715.5,715.5,1
20101201|2010-11-18 09:30,18,713.75,716,709,709,992
20101201|2010-11-18 10:00,18,709,712.5,705,710.5,423
20101201|2010-11-18 10:30,18,710.5,711.25,708.5,709.5,124
20101201|2010-11-18 11:00,18,708.75,712.5,706.25,706.25,214
20101201|2010-11-18 11:30,18,706.25,708,705.5,707,192
20101201|2010-11-18 12:00,18,706.5,707,704.75,705.5,230
20101201|2010-11-18 12:30,18,706.25,709.75,706.25,707.5,279
20101201|2010-11-18 13:00,18,707.5,711,706.75,710.5,480
20101201|2010-11-18 18:00,19,711.75,715.75,711.75,714,120
20101201|2010-11-18 18:30,19,714.75,715.5,714.5,715.5,9
20101201|2010-11-18 19:00,19,717,717,714,714,8
20101201|2010-11-18 19:30,19,714.5,714.5,712.5,712.75,8
20101201|2010-11-18 20:00,19,714.75,717,714.75,716.75,18
20101201|2010-11-18 20:30,19,717,717.25,717,717.25,7
20101201|2010-11-18 21:00,19,716,716,712.25,712.25,16
20101201|2010-11-18 21:30,19,710.5,710.5,706.75,708.5,27
20101201|2010-11-18 22:00,19,708.75,709.5,708.75,709.25,9
20101201|2010-11-18 22:30,19,709.5,709.5,708.25,709.5,23
20101201|2010-11-18 23:00,19,709.75,709.75,709.75,709.75,1
20101201|2010-11-18 23:30,19,708,708,708,708,2
20101201|2010-11-19 00:00,19,709.75,710.25,709.75,710.25,18
20101201|2010-11-19 00:30,19,710.25,710.5,710.25,710.5,12
20101201|2010-11-19 01:00,19,711.75,712,711.75,711.75,5
20101201|2010-11-19 01:30,19,711.5,714,710.5,712.75,23
20101201|2010-11-19 02:00,19,713,715,712.75,715,32
20101201|2010-11-19 02:30,19,715,716.25,715,716.25,7
20101201|2010-11-19 03:00,19,716.25,716.25,714,714,33
20101201|2010-11-19 03:30,19,715,715,715,715,1
20101201|2010-11-19 04:00,19,715,715,714.5,714.5,12
20101201|2010-11-19 04:30,19,715,715.25,712,714,25
20101201|2010-11-19 05:00,19,714,714,708.25,712,65
20101201|2010-11-19 05:30,19,712,713,712,712,80
20101201|2010-11-19 06:00,19,712.25,713,712,713,11
20101201|2010-11-19 06:30,19,709.75,709.75,706,707.25,37
20101201|2010-11-19 07:00,19,706,706,705.25,705.25,33
20101201|2010-11-19 09:30,19,705,716.25,702,714,1261
20101201|2010-11-19 10:00,19,714.5,717.75,710.75,715.25,384
20101201|2010-11-19 10:30,19,715.25,715.5,712,712.25,471
20101201|2010-11-19 11:00,19,712.5,721.5,712.5,714.5,426
20101201|2010-11-19 11:30,19,714,716.5,712.5,714.75,260
20101201|2010-11-19 12:00,19,714.25,715.75,710,712.25,380
20101201|2010-11-19 12:30,19,713.5,713.5,710,712,153
20101201|2010-11-19 13:00,19,712.25,714,708.5,708.75,579
20101201|2010-11-21 18:00,22,709.5,713.75,705.75,713.5,99
20101201|2010-11-21 18:30,22,714.5,717,713,715.75,46
20101201|2010-11-21 19:00,22,717.75,719.25,716.5,719.25,13
20101201|2010-11-21 19:30,22,719,719.5,717,717.25,13
20101201|2010-11-21 20:00,22,716.75,716.75,716.75,716.75,1
20101201|2010-11-21 20:30,22,716,716,716,716,1
20101201|2010-11-21 21:00,22,716,716,716,716,10
20101201|2010-11-21 22:30,22,716.25,716.25,715.75,716.25,18
20101201|2010-11-22 01:30,22,716,716,714.75,714.75,10
20101201|2010-11-22 02:30,22,716.75,717.75,716.75,717.75,3
20101201|2010-11-22 03:00,22,717.75,717.75,717.75,717.75,1
20101201|2010-11-22 04:00,22,715.5,717.25,715.5,715.5,10
20101201|2010-11-22 05:00,22,717,717.25,715,715,9
20101201|2010-11-22 05:30,22,716.25,716.25,715.75,715.75,3
20101201|2010-11-22 06:00,22,715.25,715.25,714,714,70
20101201|2010-11-22 06:30,22,714,714,714,714,2
20101201|2010-11-22 07:00,22,714,714.5,711.5,712.75,20
20101201|2010-11-22 09:30,22,710,718,707.75,712.5,1189
20101201|2010-11-22 10:00,22,712.5,716.5,706.25,713.75,1001
20101201|2010-11-22 10:30,22,714.5,718.25,714.5,715,524
20101201|2010-11-22 11:00,22,716.25,716.75,713.25,713.25,417
20101201|2010-11-22 11:30,22,713,715.75,712.75,714.5,148
20101201|2010-11-22 12:00,22,714.25,716,711.75,715.5,282
20101201|2010-11-22 12:30,22,715.75,717.25,714.25,717,324
20101201|2010-11-22 13:00,22,717,718.75,710.75,711.25,545
20101201|2010-11-22 18:00,23,714.5,716.75,714,714.75,61
20101201|2010-11-22 18:30,23,716.5,716.5,716.5,716.5,1
20101201|2010-11-22 19:00,23,716.25,717,715.25,716,15
20101201|2010-11-22 19:30,23,715.75,715.75,715.5,715.5,3
20101201|2010-11-22 20:30,23,715.25,715.25,715,715,4
20101201|2010-11-22 21:00,23,715.5,715.5,715.5,715.5,1
20101201|2010-11-22 22:30,23,714.75,714.75,714.75,714.75,2
20101201|2010-11-22 23:00,23,714.75,714.75,714.5,714.5,3
20101201|2010-11-22 23:30,23,713.75,713.75,713.75,713.75,1
20101201|2010-11-23 00:00,23,713.75,713.75,712.25,712.25,11
20101201|2010-11-23 00:30,23,712.75,712.75,712.75,712.75,1
20101201|2010-11-23 01:00,23,712,712,712,712,1
20101201|2010-11-23 01:30,23,712,712,711,711,9
20101201|2010-11-23 02:00,23,711,711,710.75,710.75,4
20101201|2010-11-23 03:30,23,711.25,711.25,711.25,711.25,1
20101201|2010-11-23 04:00,23,710.25,710.25,710.25,710.25,4
20101201|2010-11-23 05:30,23,711.25,711.25,711.25,711.25,1
20101201|2010-11-23 06:00,23,710.5,711.25,710.5,711.25,2
20101201|2010-11-23 06:30,23,709.75,710.25,709,709.25,10
20101201|2010-11-23 07:00,23,709.5,709.5,708.5,709,8
20101201|2010-11-23 09:30,23,708,708.75,701,707.75,1333
20101201|2010-11-23 10:00,23,707.5,713.5,706.75,707.75,969
20101201|2010-11-23 10:30,23,707.75,712,706.75,710.75,604
20101201|2010-11-23 11:00,23,711.25,716.5,711,713,733
20101201|2010-11-23 11:30,23,713.75,717,713.75,716.75,368
20101201|2010-11-23 12:00,23,716.75,719.25,714.75,717,439
20101201|2010-11-23 12:30,23,716,717,708.25,713.25,538
20101201|2010-11-23 13:00,23,713.5,715.5,709.5,709.75,796
20101201|2010-11-23 18:00,24,714.5,716,713.5,713.5,75
20101201|2010-11-23 18:30,24,716.25,716.25,716.25,716.25,6
20101201|2010-11-23 19:00,24,717,717,717,717,4
20101201|2010-11-23 19:30,24,717,717.25,717,717.25,6
20101201|2010-11-23 21:30,24,714.25,715.5,714.25,715.5,13
20101201|2010-11-23 22:30,24,717.5,717.5,717.5,717.5,4
20101201|2010-11-23 23:30,24,719,719,717.75,719,8
20101201|2010-11-24 01:00,24,719.25,719.5,719.25,719.25,5
20101201|2010-11-24 01:30,24,719,720,719,720,6
20101201|2010-11-24 02:30,24,719,719,717.5,717.5,11
20101201|2010-11-24 03:00,24,717.5,717.5,717.25,717.25,4
20101201|2010-11-24 03:30,24,717,717,717,717,1
20101201|2010-11-24 05:00,24,717,720.25,717,719,57
20101201|2010-11-24 05:30,24,719,719,719,719,1
20101201|2010-11-24 06:00,24,718.75,718.75,718.75,718.75,2
20101201|2010-11-24 06:30,24,719,719.5,718.75,719,17
20101201|2010-11-24 07:00,24,719.75,720,719.75,719.75,23
20101201|2010-11-24 09:30,24,723.5,725.75,717.75,720,379
20101201|2010-11-24 10:00,24,720.5,721.5,718.25,719.5,134
20101201|2010-11-24 10:30,24,719,719.75,713,714.5,468
20101201|2010-11-24 11:00,24,715.5,716,713,713.5,186
20101201|2010-11-24 11:30,24,713.75,715.5,713.75,714.5,44
20101201|2010-11-24 12:00,24,715.25,716.75,715.25,716,62
20101201|2010-11-24 12:30,24,716,718,716,718,168
20101201|2010-11-24 13:00,24,718.25,720.5,717.5,717.75,415
20101201|2010-11-25 18:00,26,718.5,724,718.5,724,13
20101201|2010-11-25 19:30,26,720.25,720.25,719.25,719.5,31
20101201|2010-11-25 20:30,26,722,722.25,722,722.25,2
20101201|2010-11-25 23:00,26,720.5,720.5,720.5,720.5,3
20101201|2010-11-26 01:00,26,719,719,719,719,1
20101201|2010-11-26 01:30,26,721.25,724.25,721.25,724.25,40
20101201|2010-11-26 02:00,26,722,722,719.25,719.25,23
20101201|2010-11-26 02:30,26,720,720,719.75,719.75,15
20101201|2010-11-26 03:00,26,718.25,718.25,715.75,716,40
20101201|2010-11-26 03:30,26,716.25,716.25,715,715,10
20101201|2010-11-26 04:00,26,718,718,715,715.25,4
20101201|2010-11-26 04:30,26,716.5,716.5,716.5,716.5,1
20101201|2010-11-26 05:00,26,716.25,716.25,716.25,716.25,3
20101201|2010-11-26 05:30,26,716.25,716.25,715.75,716.25,4
20101201|2010-11-26 06:30,26,716,716.5,716,716.5,33
20101201|2010-11-26 07:00,26,717,718.25,717,717.25,52
20101201|2010-11-26 09:30,26,716.25,724,716.25,722.75,287
20101201|2010-11-26 10:00,26,722.75,725.5,722.25,724.5,166
20101201|2010-11-26 10:30,26,724.25,724.25,724,724.25,60
20101201|2010-11-26 11:00,26,724.5,725,723.25,723.5,85
20101201|2010-11-26 11:30,26,723.5,724,719.25,720,340
20101201|2010-11-28 18:00,29,723,726.5,723,726.5,28
20101201|2010-11-28 18:30,29,726,726,722,724.5,15
20101201|2010-11-28 19:00,29,724.5,724.5,724.5,724.5,1
20101201|2010-11-28 19:30,29,724,724.75,722.5,722.5,8
20101201|2010-11-28 20:00,29,723.25,728.25,723.25,728.25,5
20101201|2010-11-28 20:30,29,728.25,728.25,728.25,728.25,1
20101201|2010-11-28 21:00,29,730,730,730,730,49
20101201|2010-11-28 21:30,29,730,730,730,730,3
20101201|2010-11-28 22:00,29,730,730,728.5,728.5,10
20101201|2010-11-29 01:00,29,732.25,732.25,732.25,732.25,7
20101201|2010-11-29 02:30,29,730,730,730,730,3
20101201|2010-11-29 03:00,29,731,731.5,731,731.5,2
20101201|2010-11-29 03:30,29,731.5,731.75,730.25,731.75,17
20101201|2010-11-29 04:00,29,730.5,730.75,730.5,730.75,8
20101201|2010-11-29 04:30,29,729.5,729.5,727,727.75,11
20101201|2010-11-29 05:30,29,728.5,728.5,727.25,727.25,4
20101201|2010-11-29 06:00,29,728.5,728.5,727.25,727.25,2
20101201|2010-11-29 06:30,29,727.25,727.25,727.25,727.25,8
20101201|2010-11-29 07:00,29,727.25,727.5,727.25,727.25,5
20101201|2010-11-29 09:30,29,724.5,731.75,721.75,724,366
20101201|2010-11-29 10:00,29,724,726.25,722.75,726,55
20101201|2010-11-29 10:30,29,727,728,725.25,727.75,272
20101201|2010-11-29 11:00,29,728,730.25,727.5,730,220
20101201|2010-11-29 11:30,29,730,730.5,728.5,729,88
20101201|2010-11-29 12:00,29,728.75,728.75,724,724.5,161
20101201|2010-11-29 12:30,29,725,726.25,724.5,725,53
20101201|2010-11-29 13:00,29,726.75,728.75,724.75,728.75,60
20101201|2010-11-29 18:00,30,726.5,729.5,726.5,729.5,6
20101201|2010-11-29 21:30,30,724.75,724.75,724,724,25
20101201|2010-11-30 00:30,30,729,729.25,729,729.25,2
20101201|2010-11-30 02:30,30,730.75,730.75,730.75,730.75,1
20101201|2010-11-30 03:00,30,731,731,730,730,3
20101201|2010-11-30 09:30,30,730.5,738,730,734,152
20101201|2010-11-30 10:00,30,734.25,734.25,729.5,732,28
20101201|2010-11-30 10:30,30,732,735,731.75,735,61
20101201|2010-11-30 11:00,30,734.25,735,734.25,734.75,17
20101201|2010-11-30 11:30,30,733.75,733.75,732,732.75,22
20101201|2010-11-30 12:00,30,733.75,733.75,733.5,733.5,7
20101201|2010-11-30 12:30,30,732,733.25,732,733.25,2
20101201|2010-11-30 13:00,30,734,734,732,732.5,22
20101201|2010-11-30 18:00,1,733.25,733.5,733.25,733.5,3
20101201|2010-12-01 00:00,1,744.5,744.5,744.5,744.5,1
20101201|2010-12-01 00:30,1,743.75,743.75,743.75,743.75,1
20101201|2010-12-01 09:30,1,756,786.5,756,766.5,25
20101201|2010-12-01 10:00,1,782,782.5,776.25,776.25,46
20101201|2010-12-01 10:30,1,772.5,772.5,772.5,772.5,5
20101201|2010-12-01 11:00,1,777.5,777.5,777.5,777.5,3
20101201|2010-12-01 11:30,1,773.75,774,773.75,774,4
20101201|2010-12-01 12:00,1,775.75,775.75,774,774,4
20101201|2010-12-01 12:30,1,777.25,777.5,777.25,777.25,20
20101201|2010-12-01 13:00,1,775.25,779.25,775.25,779.25,11
20101201|2010-12-01 20:30,2,774.5,774.5,774.5,774.5,1
20101201|2010-12-02 05:00,2,788.25,790,788.25,790,11
20101201|2010-12-02 09:30,2,791.75,807,791.75,798.5,59
20101201|2010-12-02 10:00,2,796.5,799.5,796,797,16
20101201|2010-12-02 10:30,2,797,798,797,798,141
20101201|2010-12-02 11:00,2,802.5,803,802.5,803,50
20101201|2010-12-02 11:30,2,803,803.75,800.75,800.75,152
20101201|2010-12-02 12:30,2,805,805,800,800,117
20101201|2010-12-02 13:00,2,800,800,787,787,91
20101201|2010-12-03 09:30,3,810,810,808.5,808.5,6
20101201|2010-12-03 10:00,3,808.5,808.5,808.5,808.5,20
20101201|2010-12-03 10:30,3,809.5,810,809.5,810,4
20101201|2010-12-03 11:00,3,808.75,809.25,808.75,809,8
20101201|2010-12-03 11:30,3,812.5,812.5,809.75,809.75,11
20101201|2010-12-03 12:00,3,809.5,811.5,809.5,811,101
20101201|2010-12-03 12:30,3,812,812,810,810.5,86
20101201|2010-12-06 09:30,6,822.75,824.25,819,819,55
20101201|2010-12-06 10:00,6,820.75,820.75,820.75,820.75,1
20101201|2010-12-06 10:30,6,820,821,819,821,25
20101201|2010-12-06 11:00,6,815,815,815,815,1
20101201|2010-12-06 12:30,6,825.25,826,825.25,826,6
20101201|2010-12-06 13:00,6,823.5,823.75,821,821,24
20101201|2010-12-06 20:30,7,835.5,836.25,835.25,835.25,4
20101201|2010-12-06 21:00,7,835.25,835.25,835.25,835.25,1
20101201|2010-12-06 23:00,7,836.75,836.75,836.75,836.75,1
20101201|2010-12-07 09:30,7,837.5,837.5,827,827,9
20101201|2010-12-07 10:00,7,830.5,831,827.5,827.5,16
20101201|2010-12-07 10:30,7,827,827,822.5,822.5,8
20101201|2010-12-07 11:00,7,821,821,817,817,22
20101201|2010-12-07 12:00,7,817,817,817,817,28
20101201|2010-12-07 12:30,7,818.25,818.25,818.25,818.25,1
20101201|2010-12-07 13:00,7,822.25,822.25,822.25,822.25,2
20101201|2010-12-07 20:30,8,815,815,815,815,1
20101201|2010-12-08 02:00,8,809.5,809.5,809.5,809.5,1
20101201|2010-12-08 03:30,8,812.75,815.25,812.75,815.25,11
20101201|2010-12-08 09:30,8,818,828.75,818,828.75,3
20101201|2010-12-08 10:00,8,827,827.75,827,827.75,12
20101201|2010-12-08 11:00,8,828.75,829,828.75,829,2
20101201|2010-12-08 11:30,8,827,827,825,825,3
20101201|2010-12-08 12:00,8,826.75,828,826.75,828,7
20101201|2010-12-08 12:30,8,829.75,829.75,829.75,829.75,1
20101201|2010-12-09 09:30,9,826,826,826,826,2
20101201|2010-12-09 10:00,9,835.25,835.25,835.25,835.25,4
20101201|2010-12-09 11:00,9,833,833,833,833,1
20101201|2010-12-09 11:30,9,833.5,833.75,833.5,833.75,2
20101201|2010-12-09 12:30,9,834,834.25,832,832,5
20101201|2010-12-10 09:30,10,830,830,826,826,6
20101201|2010-12-10 10:30,10,828.75,828.75,828.75,828.75,1
20101201|2010-12-10 11:00,10,834,835,834,835,4
20101201|2010-12-12 18:00,13,818,818,818,818,1
20101201|2010-12-13 09:30,13,827,827,827,827,2
20101201|2010-12-13 10:00,13,823.5,823.5,823.5,823.5,2
20101201|2010-12-13 10:30,13,823,823,823,823,1
20101201|2010-12-13 11:00,13,826.5,826.5,826.5,826.5,1
20101201|2010-12-13 11:30,13,827.5,827.5,827.5,827.5,1
20101201|2010-12-13 12:30,13,822,822,818.5,818.5,3
20101201|2010-12-13 13:00,13,818,818,818,818,2
20101201|2010-12-14 09:30,14,818,821.5,818,819,12
20101201|2010-12-14 10:00,14,815,815,815,815,1
20101201|2010-12-14 10:30,14,807.5,807.5,807.5,807.5,1
20110301|2010-04-13 12:00,13,546.75,547,546.75,547,9
20110301|2010-04-13 12:30,13,547.5,548,547.5,548,9
20110301|2010-04-13 13:00,13,549,550.25,548.75,550.25,22
20110301|2010-04-13 18:30,14,547,547,547,547,1
20110301|2010-04-14 01:30,14,548,548.25,548,548.25,20
20110301|2010-04-14 05:00,14,549.75,549.75,549.75,549.75,1
20110301|2010-04-14 06:30,14,550.5,550.5,550.25,550.25,13
20110301|2010-04-14 07:00,14,550.75,551,550.75,551,5
20110301|2010-04-14 09:30,14,550.5,551,550,551,14
20110301|2010-04-14 10:00,14,547,547,547,547,5
20110301|2010-04-14 10:30,14,548,548,546.75,546.75,8
20110301|2010-04-14 11:00,14,547.75,547.75,547.5,547.5,18
20110301|2010-04-14 11:30,14,551.5,551.5,551.5,551.5,5
20110301|2010-04-14 12:00,14,555,556,555,556,4
20110301|2010-04-14 12:30,14,554.75,555.25,554.75,555.25,40
20110301|2010-04-14 13:00,14,548.25,548.25,548.25,548.25,2
20110301|2010-04-14 18:00,15,547.75,547.75,547.75,547.75,1
20110301|2010-04-14 20:00,15,549.25,549.25,549.25,549.25,1
20110301|2010-04-14 20:30,15,549.25,549.25,549.25,549.25,1
20110301|2010-04-14 22:00,15,549.75,549.75,549.75,549.75,5
20110301|2010-04-14 23:30,15,548.5,548.5,548.5,548.5,3
20110301|2010-04-15 01:30,15,548.75,548.75,548.75,548.75,1
20110301|2010-04-15 05:30,15,547.25,547.25,547.25,547.25,1
20110301|2010-04-15 06:30,15,546.75,546.75,546.75,546.75,1
20110301|2010-04-15 09:30,15,551,552.5,550,552.25,45
20110301|2010-04-15 10:00,15,551.75,552.25,551.75,552.25,5
20110301|2010-04-15 10:30,15,552.25,552.25,552.25,552.25,1
20110301|2010-04-15 11:30,15,554,554,554,554,3
20110301|2010-04-15 12:00,15,554,554,554,554,5
20110301|2010-04-15 12:30,15,552.25,552.25,552.25,552.25,3
20110301|2010-04-15 13:00,15,554,554.5,553.75,554.5,15
20110301|2010-04-15 18:00,16,552,552,552,552,2
20110301|2010-04-16 09:30,16,553.5,553.5,551.5,551.5,12
20110301|2010-04-16 10:00,16,552,554.5,552,552.75,61
20110301|2010-04-16 10:30,16,556.75,557.25,554.5,554.5,73
20110301|2010-04-16 11:00,16,554.5,556.25,554.5,556.25,100
20110301|2010-04-16 12:00,16,556.5,556.5,556.5,556.5,4
20110301|2010-04-16 12:30,16,558,561.5,558,561.5,53
20110301|2010-04-16 13:00,16,563,563.25,563,563.25,5
20110301|2010-04-19 09:30,19,562.5,562.5,550.5,552.25,19
20110301|2010-04-19 10:00,19,550,550,550,550,3
20110301|2010-04-19 10:30,19,552,552,552,552,5
20110301|2010-04-19 11:00,19,547.5,547.5,547.5,547.5,2
20110301|2010-04-19 11:30,19,546.25,546.25,546.25,546.25,4
20110301|2010-04-19 12:30,19,545,545,544.5,544.5,6
20110301|2010-04-19 13:00,19,543,544,540.25,540.25,28
20110301|2010-04-20 02:30,20,546.5,547.75,546.5,547.5,31
20110301|2010-04-20 07:00,20,548.75,549.25,548.5,549,4
20110301|2010-04-20 09:30,20,547,552,547,552,22
20110301|2010-04-20 10:00,20,553.25,556.75,553.25,555.75,28
20110301|2010-04-20 10:30,20,556,557.25,556,557.25,13
20110301|2010-04-20 11:00,20,557,557,557,557,4
20110301|2010-04-20 11:30,20,556,558.25,556,558.25,9
20110301|2010-04-20 12:00,20,557,557,557,557,1
20110301|2010-04-20 12:30,20,556.75,556.75,556.75,556.75,20
20110301|2010-04-20 13:00,20,559.25,559.25,557.75,557.75,3
20110301|2010-04-20 18:00,21,559,559,559,559,4
20110301|2010-04-21 00:30,21,557.25,557.25,557.25,557.25,1
20110301|2010-04-21 06:30,21,558.5,558.5,558.5,558.5,5
20110301|2010-04-21 09:30,21,558.75,559.25,554.75,556.5,59
20110301|2010-04-21 10:00,21,558,560,557.5,557.5,13
20110301|2010-04-21 10:30,21,558.25,558.25,558.25,558.25,2
20110301|2010-04-21 11:00,21,559.5,560.5,559.5,560.5,6
20110301|2010-04-21 11:30,21,559.25,559.25,559.25,559.25,3
20110301|2010-04-21 12:00,21,558,558,557.75,557.75,4
20110301|2010-04-21 12:30,21,557,557,555.5,555.5,110
20110301|2010-04-21 13:00,21,556,558,555.5,556.5,87
20110301|2010-04-22 07:00,22,556,556,556,556,5
20110301|2010-04-22 09:30,22,553.75,556,553,553.75,71
20110301|2010-04-22 10:00,22,553.5,557,553.5,557,130
20110301|2010-04-22 10:30,22,559.25,566,559.25,566,16
20110301|2010-04-22 11:00,22,564.75,564.75,564,564,50
20110301|2010-04-22 12:00,22,565.75,565.75,565.5,565.5,3
20110301|2010-04-22 12:30,22,565,566.5,565,566.5,4
20110301|2010-04-22 13:00,22,566.5,567,566.25,567,8
20110301|2010-04-22 18:00,23,565.5,565.5,565.5,565.5,2
20110301|2010-04-23 01:00,23,562.5,562.5,562.5,562.5,5
20110301|2010-04-23 06:30,23,566.75,567,566.25,566.75,20
20110301|2010-04-23 09:30,23,566,566.75,565.5,565.5,31
20110301|2010-04-23 10:00,23,566.5,566.5,566.5,566.5,2
20110301|2010-04-23 10:30,23,565,565,565,565,20
20110301|2010-04-23 11:00,23,560,560,560,560,2
20110301|2010-04-23 11:30,23,562,562,562,562,2
20110301|2010-04-23 12:00,23,562.75,562.75,562.75,562.75,1
20110301|2010-04-23 13:00,23,563.25,565.25,563.25,564,19
20110301|2010-04-26 04:00,26,569,569,569,569,2
20110301|2010-04-26 04:30,26,570,570,570,570,2
20110301|2010-04-26 10:00,26,563.75,563.75,563,563,6
20110301|2010-04-26 11:00,26,555,555,548.25,548.25,30
20110301|2010-04-26 13:00,26,546.25,546.25,546,546,18
20110301|2010-04-27 10:00,27,551.25,552,551,551,6
20110301|2010-04-27 10:30,27,547.5,547.5,545,545,4
20110301|2010-04-27 11:00,27,548.5,548.5,548.5,548.5,2
20110301|2010-04-27 11:30,27,549,551.5,549,551.5,5
20110301|2010-04-27 12:30,27,549.75,549.75,549.75,549.75,1
20110301|2010-04-27 13:00,27,551.5,551.5,551.5,551.5,2
20110301|2010-04-28 09:30,28,551.25,555.75,550.75,550.75,12
20110301|2010-04-28 10:30,28,551.75,551.75,550.25,550.25,3
20110301|2010-04-28 11:30,28,550,550,550,550,5
20110301|2010-04-28 12:30,28,546.5,546.5,546.25,546.25,20
20110301|2010-04-28 13:00,28,548,549,548,549,29
20110301|2010-04-29 09:30,29,555.25,563.75,555.25,562.75,40
20110301|2010-04-29 10:00,29,562.75,565.75,562,563.25,33
20110301|2010-04-29 10:30,29,562.25,564,562.25,564,7
20110301|2010-04-29 11:00,29,563.75,564.5,563.75,564.5,5
20110301|2010-04-29 11:30,29,564.25,564.25,563.5,563.5,4
20110301|2010-04-29 12:00,29,563,563.25,562.25,562.5,10
20110301|2010-04-29 12:30,29,562.5,562.5,555.5,556,29
20110301|2010-04-29 13:00,29,556.5,556.75,554.5,554.5,29
20110301|2010-04-30 07:00,30,556.25,556.25,555,555,8
20110301|2010-04-30 09:30,30,554.75,560.5,554,557.75,58
20110301|2010-04-30 10:00,30,556.25,556.25,556.25,556.25,1
20110301|2010-04-30 10:30,30,558.75,560.25,558.75,560.25,15
20110301|2010-04-30 11:00,30,563.25,563.25,558.75,558.75,7
20110301|2010-04-30 11:30,30,559,559.5,559,559.25,6
20110301|2010-04-30 13:00,30,561.25,562.75,558.5,562.75,20
20110301|2010-05-02 18:00,3,561.25,561.25,561.25,561.25,1
20110301|2010-05-03 04:30,3,565,565,565,565,2
20110301|2010-05-03 05:00,3,563.5,563.5,563.5,563.5,18
20110301|2010-05-03 05:30,3,564,564,564,564,4
20110301|2010-05-03 09:30,3,563.25,563.25,555.25,555.75,219
20110301|2010-05-03 10:00,3,553,554,552,554,18
20110301|2010-05-03 10:30,3,553.5,554.25,553.5,554.25,6
20110301|2010-05-03 11:00,3,552.75,553.5,552.25,553.5,16
20110301|2010-05-03 12:00,3,552.75,554.25,552.25,554.25,89
20110301|2010-05-03 13:00,3,559.5,560.75,559.5,559.75,10
20110301|2010-05-04 04:30,4,559.75,559.75,559.75,559.75,1
20110301|2010-05-04 09:30,4,555.25,559,555,559,20
20110301|2010-05-04 10:00,4,559,561.25,558.75,561,17
20110301|2010-05-04 10:30,4,561.25,563.5,561.25,562.25,16
20110301|2010-05-04 11:00,4,563,565,562.75,562.75,7
20110301|2010-05-04 11:30,4,564.25,565.75,563,564.75,32
20110301|2010-05-04 12:00,4,565.25,566.25,565.25,565.75,57
20110301|2010-05-04 12:30,4,566.5,567,564,565,14
20110301|2010-05-04 13:00,4,564,569.75,564,569.5,37
20110301|2010-05-04 18:00,5,568,568.25,568,568.25,3
20110301|2010-05-04 18:30,5,570,570,570,570,7
20110301|2010-05-05 09:30,5,563.25,567.5,562.75,566.75,25
20110301|2010-05-05 10:00,5,566.5,566.5,566.5,566.5,1
20110301|2010-05-05 10:30,5,570.25,570.25,569.25,569.25,4
20110301|2010-05-05 11:30,5,565.75,565.75,565.75,565.75,1
20110301|2010-05-05 12:00,5,570,570,570,570,2
20110301|2010-05-05 12:30,5,570.25,570.5,570.25,570.5,4
20110301|2010-05-05 13:00,5,569.5,571,569.5,570.25,32
20110301|2010-05-06 09:30,6,567.25,567.5,559.5,560.5,35
20110301|2010-05-06 10:30,6,567.25,567.25,566,566,3
20110301|2010-05-06 11:00,6,568.25,570.75,568.25,568.5,8
20110301|2010-05-06 11:30,6,571.5,571.5,571.5,571.5,1
20110301|2010-05-06 12:30,6,563.25,564.5,563.25,564.5,5
20110301|2010-05-06 13:00,6,564.75,566.25,564.75,565.75,31
20110301|2010-05-07 02:00,7,565,565,565,565,1
20110301|2010-05-07 09:30,7,563.5,566.25,562.75,566.25,13
20110301|2010-05-07 10:00,7,566.5,566.75,566.5,566.75,6
20110301|2010-05-07 12:00,7,567,570,567,570,28
20110301|2010-05-07 12:30,7,573.75,574,572,572.5,6
20110301|2010-05-07 13:00,7,571.75,571.75,571.5,571.5,12
20110301|2010-05-09 18:00,10,566,566,565.75,565.75,2
20110301|2010-05-09 18:30,10,564.5,564.5,564.5,564.5,1
20110301|2010-05-09 19:30,10,565,565.25,565,565.25,2
20110301|2010-05-09 21:00,10,565,565,565,565,1
20110301|2010-05-10 00:00,10,565.5,565.5,565.5,565.5,1
20110301|2010-05-10 01:30,10,566.5,566.5,566.5,566.5,1
20110301|2010-05-10 02:00,10,567,567,567,567,1
20110301|2010-05-10 02:30,10,567.25,568.75,567.25,568.75,11
20110301|2010-05-10 03:00,10,569,569.75,569,569.75,13
20110301|2010-05-10 03:30,10,569.75,571.5,569.75,570.5,19
20110301|2010-05-10 04:00,10,570,570.75,569.5,569.5,4
20110301|2010-05-10 04:30,10,569.5,569.5,569.5,569.5,1
20110301|2010-05-10 09:30,10,569.75,570.75,569.5,570.75,6
20110301|2010-05-10 10:00,10,564.25,564.25,557,557.25,28
20110301|2010-05-10 10:30,10,557.5,557.75,557.5,557.75,8
20110301|2010-05-10 11:00,10,558.75,558.75,558,558,35
20110301|2010-05-10 11:30,10,558,558,558,558,2
20110301|2010-05-10 12:00,10,557,557.25,557,557,5
20110301|2010-05-10 12:30,10,558,558,557.25,557.5,6
20110301|2010-05-10 13:00,10,558.25,559.5,553.75,553.75,54
20110301|2010-05-11 00:00,11,552.75,552.75,552.75,552.75,3
20110301|2010-05-11 09:30,11,554,559.75,554,558.75,34
20110301|2010-05-11 10:00,11,559.5,560,558.5,558.5,30
20110301|2010-05-11 10:30,11,559.25,560.5,558.5,559.75,115
20110301|2010-05-11 11:00,11,559.75,559.75,559.75,559.75,28
20110301|2010-05-11 11:30,11,560,560,557,557.5,19
20110301|2010-05-11 12:00,11,555.25,555.5,555,555,7
20110301|2010-05-11 13:00,11,560,560.25,555.5,555.75,24
20110301|2010-05-11 18:00,12,556,556,556,556,2
20110301|2010-05-12 09:30,12,562,568.75,561.75,566.5,23
20110301|2010-05-12 10:00,12,566.25,566.25,560.75,560.75,8
20110301|2010-05-12 10:30,12,560.5,563,558.5,559.5,35
20110301|2010-05-12 11:00,12,554.75,556,552.5,555,60
20110301|2010-05-12 11:30,12,554.25,554.25,553.25,553.75,22
20110301|2010-05-12 12:00,12,555.5,557,554,554.25,19
20110301|2010-05-12 12:30,12,553.75,554.25,552.75,554,25
20110301|2010-05-12 13:00,12,555.25,556.25,552.75,552.75,59
20110301|2010-05-12 18:00,13,554,554,554,554,2
20110301|2010-05-12 20:00,13,552.75,552.75,552.75,552.75,1
20110301|2010-05-12 21:00,13,551.75,551.75,551.75,551.75,1
20110301|2010-05-12 22:00,13,552.25,552.25,552,552,10
20110301|2010-05-13 01:00,13,552.25,552.25,552.25,552.25,5
20110301|2010-05-13 02:00,13,553,554,553,554,17
20110301|2010-05-13 02:30,13,554.25,554.25,554.25,554.25,1
20110301|2010-05-13 09:30,13,551.5,551.5,546.5,547.5,91
20110301|2010-05-13 10:00,13,547.25,548.5,546.25,548.5,217
20110301|2010-05-13 10:30,13,548.25,549,548.25,549,13
20110301|2010-05-13 11:00,13,548,548,547.25,547.25,6
20110301|2010-05-13 11:30,13,547.25,547.5,547,547,62
20110301|2010-05-13 12:00,13,547,548,547,547.25,13
20110301|2010-05-13 12:30,13,547,547,543.25,543.5,31
20110301|2010-05-13 13:00,13,543.25,543.5,542.25,542.25,43
20110301|2010-05-13 18:00,14,544,544,544,544,1
20110301|2010-05-14 09:30,14,540,540.25,539.25,539.5,24
20110301|2010-05-14 10:00,14,539,541,539,540.25,36
20110301|2010-05-14 10:30,14,540.25,540.25,540,540.25,46
20110301|2010-05-14 11:00,14,538.5,539,538.25,538.5,149
20110301|2010-05-14 11:30,14,538.5,539.5,538.5,539.5,20
20110301|2010-05-14 12:00,14,539.75,540.75,539.25,540.75,61
20110301|2010-05-14 12:30,14,539.25,539.25,539.25,539.25,1
20110301|2010-05-14 13:00,14,539.5,539.5,537,537,40
20110301|2010-05-16 20:30,17,536.5,536.5,536.5,536.5,2
20110301|2010-05-17 01:30,17,535.5,535.75,535.5,535.75,43
20110301|2010-05-17 07:00,17,538.5,538.75,538.5,538.75,6
20110301|2010-05-17 09:30,17,537.5,540.75,536,536.5,168
20110301|2010-05-17 10:00,17,536.25,537.75,536.25,537,44
20110301|2010-05-17 10:30,17,537,537.25,536.5,536.5,11
20110301|2010-05-17 11:00,17,535.75,536,535.75,536,3
20110301|2010-05-17 11:30,17,535.5,535.5,533.75,533.75,8
20110301|2010-05-17 12:00,17,535,535.25,534.5,534.75,8
20110301|2010-05-17 12:30,17,534.75,535.5,534,535.5,13
20110301|2010-05-17 13:00,17,536,536.75,536,536.25,13
20110301|2010-05-17 18:00,18,536.75,537.5,536.75,537.5,2
20110301|2010-05-17 20:00,18,537,537,537,537,2
20110301|2010-05-17 21:00,18,537,537.5,537,537.5,10
20110301|2010-05-17 21:30,18,537,537,537,537,2
20110301|2010-05-17 23:30,18,537,537,536.75,536.75,74
20110301|2010-05-18 01:00,18,537.5,537.75,537.5,537.75,10
20110301|2010-05-18 03:30,18,540,540,540,540,6
20110301|2010-05-18 04:00,18,540.25,540.25,540.25,540.25,1
20110301|2010-05-18 09:30,18,539.5,539.75,536.5,537,90
20110301|2010-05-18 10:00,18,537.5,538,537.25,538,26
20110301|2010-05-18 10:30,18,537.75,537.75,535.75,536,48
20110301|2010-05-18 11:00,18,536.25,536.25,535.75,535.75,25
20110301|2010-05-18 11:30,18,535.75,537.5,535.75,537.5,7
20110301|2010-05-18 12:00,18,536,537,536,537,9
20110301|2010-05-18 12:30,18,536,536,535.75,535.75,14
20110301|2010-05-18 13:00,18,537,537,537,537,1
20110301|2010-05-19 09:30,19,537.75,539.5,537.25,539.5,49
20110301|2010-05-19 10:00,19,538,538.75,535.5,535.5,35
20110301|2010-05-19 11:30,19,535.25,535.25,535.25,535.25,2
20110301|2010-05-19 12:00,19,535.25,535.5,535.25,535.5,10
20110301|2010-05-19 13:00,19,536.75,538.25,536,537.25,50
20110301|2010-05-19 18:00,20,538.25,539.25,538.25,539.25,12
20110301|2010-05-19 18:30,20,540.5,540.5,540.5,540.5,1
20110301|2010-05-19 20:00,20,541.5,541.5,541.5,541.5,1
20110301|2010-05-19 21:30,20,540.75,540.75,540.75,540.75,1
20110301|2010-05-20 01:00,20,538.5,538.5,538,538,12
20110301|2010-05-20 01:30,20,538,538.5,538,538.25,32
20110301|2010-05-20 04:00,20,538.25,539,538.25,539,30
20110301|2010-05-20 07:00,20,537,537,537,537,1
20110301|2010-05-20 09:30,20,535.5,535.5,533.75,533.75,82
20110301|2010-05-20 10:00,20,532.5,532.75,532.5,532.75,4
20110301|2010-05-20 10:30,20,534.25,535,534.25,534.25,7
20110301|2010-05-20 11:00,20,534.5,534.5,534,534,13
20110301|2010-05-20 11:30,20,533.5,533.5,532.25,532.25,6
20110301|2010-05-20 12:00,20,534.25,536.75,534.25,536.25,17
20110301|2010-05-20 12:30,20,537.5,538.5,536.5,538.5,5
20110301|2010-05-20 13:00,20,538,539.75,538,539.25,13
20110301|2010-05-21 04:30,21,538.5,538.5,538.25,538.25,50
20110301|2010-05-21 05:30,21,538.5,538.5,538.25,538.25,33
20110301|2010-05-21 06:30,21,538.25,538.25,538.25,538.25,17
20110301|2010-05-21 07:00,21,538.25,538.5,538,538.5,50
20110301|2010-05-21 09:30,21,538,540.25,537.75,539.25,161
20110301|2010-05-21 10:00,21,540,542,540,542,47
20110301|2010-05-21 10:30,21,542,543.25,542,543,28
20110301|2010-05-21 11:00,21,542.25,543.75,542.25,542.75,41
20110301|2010-05-21 11:30,21,543,543.75,543,543,6
20110301|2010-05-21 12:30,21,542.75,543.25,542.25,542.25,26
20110301|2010-05-23 19:00,24,542.5,542.5,542.5,542.5,2
20110301|2010-05-23 21:30,24,544.75,544.75,544.5,544.5,4
20110301|2010-05-24 02:00,24,544.5,544.5,544.5,544.5,2
20110301|2010-05-24 09:30,24,541.25,543,541.25,542.25,27
20110301|2010-05-24 10:00,24,542.75,543,542.5,542.75,18
20110301|2010-05-24 10:30,24,542.75,543.5,540.5,541.5,43
20110301|2010-05-24 11:00,24,541.5,542.5,540,540,48
20110301|2010-05-24 11:30,24,540.25,540.75,539.5,539.75,33
20110301|2010-05-24 12:00,24,541.25,542,541,541.75,18
20110301|2010-05-24 12:30,24,541.25,541.75,538,539.5,66
20110301|2010-05-24 13:00,24,539.25,539.25,535.5,535.5,17
20110301|2010-05-24 20:00,25,533.5,533.5,533.5,533.5,1
20110301|2010-05-25 01:30,25,533.25,533.25,533.25,533.25,1
20110301|2010-05-25 07:00,25,532.5,532.5,532.5,532.5,1
20110301|2010-05-25 09:30,25,531,531.25,529,531,152
20110301|2010-05-25 10:00,25,531.25,532,531,532,70
20110301|2010-05-25 10:30,25,532,534.5,532,534.25,98
20110301|2010-05-25 11:00,25,534,535,533.75,533.75,24
20110301|2010-05-25 11:30,25,533.5,534.75,533.5,534.5,21
20110301|2010-05-25 12:00,25,534.5,535.25,534.25,535.25,14
20110301|2010-05-25 12:30,25,536,536.75,535.75,535.75,12
20110301|2010-05-25 13:00,25,536.25,537.25,536.25,537.25,7
20110301|2010-05-26 06:30,26,537.5,537.5,537.5,537.5,1
20110301|2010-05-26 09:30,26,537.25,540.75,537,538.25,47
20110301|2010-05-26 10:00,26,538.25,538.25,530.5,531,91
20110301|2010-05-26 10:30,26,531,534.25,531,533,26
20110301|2010-05-26 11:00,26,533,533,533,533,3
20110301|2010-05-26 11:30,26,535,535.25,534,534,6
20110301|2010-05-26 12:00,26,533.5,534.5,533.5,534.5,29
20110301|2010-05-26 12:30,26,536.25,536.25,534.5,536,17
20110301|2010-05-26 13:00,26,536.75,537.75,534.25,534.5,104
20110301|2010-05-26 23:00,27,536.25,536.25,536.25,536.25,1
20110301|2010-05-27 04:00,27,540,540,540,540,1
20110301|2010-05-27 09:30,27,540.25,543.5,540.25,541,145
20110301|2010-05-27 10:00,27,541.75,547.75,541.75,544,124
20110301|2010-05-27 10:30,27,543,543,543,543,1
20110301|2010-05-27 12:00,27,541,542.75,541,542.75,16
20110301|2010-05-27 12:30,27,543,543.75,543,543.75,11
20110301|2010-05-27 13:00,27,541,541,541,541,1
20110301|2010-05-27 20:30,28,542.5,542.5,542.5,542.5,1
20110301|2010-05-27 21:00,28,541.5,541.5,541.5,541.5,2
20110301|2010-05-28 03:30,28,540.5,540.5,540.5,540.5,1
20110301|2010-05-28 05:00,28,542,542,542,542,1
20110301|2010-05-28 09:30,28,538,541.5,538,541.25,641
20110301|2010-05-28 10:00,28,542.25,544.5,542.25,543.75,31
20110301|2010-05-28 10:30,28,544.5,544.75,544,544,15
20110301|2010-05-28 11:00,28,542.25,542.5,535,535,84
20110301|2010-05-28 12:00,28,533,535.5,533,535.5,13
20110301|2010-05-28 12:30,28,535.5,537,534.25,535.75,53
20110301|2010-05-28 13:00,28,534.75,534.75,528.25,529.25,42
20110301|2010-05-31 18:00,1,530.25,530.75,530.25,530.75,4
20110301|2010-06-01 03:00,1,526,526,526,526,2
20110301|2010-06-01 03:30,1,525.25,525.25,523.5,523.5,265
20110301|2010-06-01 06:00,1,524,524,524,524,9
20110301|2010-06-01 09:30,1,526.75,528.25,524.25,527,50
20110301|2010-06-01 10:00,1,526.75,529,526.75,527.5,37
20110301|2010-06-01 10:30,1,527.5,527.5,526.25,527,94
20110301|2010-06-01 11:00,1,527.75,528.5,527,528.5,17
20110301|2010-06-01 11:30,1,529,530,528.75,530,12
20110301|2010-06-01 12:00,1,529.75,534.75,529.75,534.75,8
20110301|2010-06-01 12:30,1,534,535.25,532.25,533,21
20110301|2010-06-01 13:00,1,531.75,531.75,525.75,525.75,139
20110301|2010-06-02 01:30,2,528.75,528.75,528.75,528.75,5
20110301|2010-06-02 06:30,2,527.25,527.5,527,527,22
20110301|2010-06-02 07:00,2,526.5,526.5,526.5,526.5,8
20110301|2010-06-02 09:30,2,526,528.5,525.5,528.25,143
20110301|2010-06-02 10:00,2,528.75,528.75,526.5,527.25,84
20110301|2010-06-02 10:30,2,527.25,527.5,525,525,48
20110301|2010-06-02 11:00,2,525.5,525.5,525,525.25,33
20110301|2010-06-02 11:30,2,525,525,525,525,20
20110301|2010-06-02 12:00,2,523.75,524.5,522.75,522.75,16
20110301|2010-06-02 12:30,2,522.75,523,521.75,522,20
20110301|2010-06-02 13:00,2,522,522.5,520.5,521,106
20110301|2010-06-03 03:00,3,524,524,524,524,1
20110301|2010-06-03 09:30,3,522,522.25,519.5,519.5,234
20110301|2010-06-03 10:00,3,519.5,521,519.5,520.75,50
20110301|2010-06-03 10:30,3,521,521,520.25,520.5,25
20110301|2010-06-03 11:00,3,521,521.25,520,520,87
20110301|2010-06-03 11:30,3,520.75,521.5,520.75,521.5,2
20110301|2010-06-03 12:00,3,521,522,521,522,39
20110301|2010-06-03 12:30,3,521.5,523.5,521.5,523.5,7
20110301|2010-06-03 13:00,3,521.75,521.75,521.25,521.25,8
20110301|2010-06-03 18:00,4,520.25,520.25,520.25,520.25,1
20110301|2010-06-04 09:30,4,518,518,515.25,516.5,330
20110301|2010-06-04 10:00,4,515.75,516.75,515.25,515.75,73
20110301|2010-06-04 10:30,4,515.75,518,515.75,518,18
20110301|2010-06-04 11:00,4,515.75,515.75,515.25,515.25,302
20110301|2010-06-04 11:30,4,515.25,517.75,515,517.75,116
20110301|2010-06-04 12:00,4,517.5,517.75,515.25,515.25,96
20110301|2010-06-04 12:30,4,516,516.5,514.75,514.75,38
20110301|2010-06-04 13:00,4,514.75,515,513,513,262
20110301|2010-06-06 18:30,7,513,513,513,513,1
20110301|2010-06-07 09:30,7,511.5,512.25,511,511,97
20110301|2010-06-07 10:00,7,511,511.25,510.5,511,43
20110301|2010-06-07 10:30,7,511,512.25,511,512,33
20110301|2010-06-07 11:00,7,511.75,511.75,511,511,11
20110301|2010-06-07 11:30,7,510.75,511,510.5,511,14
20110301|2010-06-07 12:00,7,511,511.75,511,511.25,6
20110301|2010-06-07 12:30,7,511.5,511.75,510.75,510.75,16
20110301|2010-06-07 13:00,7,510.75,510.75,510,510,12
20110301|2010-06-07 18:00,8,509.25,509.25,509.25,509.25,2
20110301|2010-06-07 19:30,8,510,510,510,510,1
20110301|2010-06-07 20:00,8,510.25,510.25,510.25,510.25,5
20110301|2010-06-07 20:30,8,510.5,510.5,510.25,510.25,6
20110301|2010-06-07 22:30,8,511,511,511,511,1
20110301|2010-06-08 07:00,8,509.75,510,509.5,510,17
20110301|2010-06-08 09:30,8,509.5,511.75,509,511.5,148
20110301|2010-06-08 10:00,8,511.5,511.5,510.75,511.25,42
20110301|2010-06-08 10:30,8,511.25,512.5,511.25,512.25,53
20110301|2010-06-08 11:00,8,511.5,511.5,510.75,511.25,11
20110301|2010-06-08 11:30,8,511.25,512,511,511.25,53
20110301|2010-06-08 12:00,8,510.75,512,510.5,512,19
20110301|2010-06-08 12:30,8,512,512,510.75,511.25,29
20110301|2010-06-08 13:00,8,511.75,511.75,508.75,508.75,197
20110301|2010-06-08 19:00,9,510,510,510,510,6
20110301|2010-06-09 00:30,9,509.5,509.5,509.5,509.5,1
20110301|2010-06-09 01:30,9,510.75,510.75,510.75,510.75,1
20110301|2010-06-09 07:00,9,510.5,510.5,510.5,510.5,10
20110301|2010-06-09 09:30,9,511.5,512,511,511.75,220
20110301|2010-06-09 10:00,9,511.5,512,510.25,511.25,243
20110301|2010-06-09 10:30,9,511.25,511.75,510.75,511.25,208
20110301|2010-06-09 11:00,9,509.75,509.75,507,508.75,185
20110301|2010-06-09 11:30,9,508.25,508.25,506.25,506.25,43
20110301|2010-06-09 12:00,9,506.25,506.25,504,505.25,264
20110301|2010-06-09 12:30,9,505.5,506,505.25,505.25,6
20110301|2010-06-09 13:00,9,504.75,506.5,504.75,506,5
20110301|2010-06-09 18:30,10,504.75,504.75,504.75,504.75,1
20110301|2010-06-09 19:30,10,505.75,505.75,505.75,505.75,1
20110301|2010-06-09 20:00,10,505.5,505.5,505.5,505.5,1
20110301|2010-06-10 04:30,10,506.5,506.75,506.5,506.75,6
20110301|2010-06-10 05:00,10,506.5,506.5,506.5,506.5,6
20110301|2010-06-10 06:00,10,506.5,506.5,506.5,506.5,1
20110301|2010-06-10 09:30,10,511.25,513,510,511.25,93
20110301|2010-06-10 10:00,10,512,512,508.75,509.75,136
20110301|2010-06-10 10:30,10,508.5,508.75,508,508,11
20110301|2010-06-10 11:00,10,508.75,510.25,508.75,510.25,50
20110301|2010-06-10 11:30,10,510,510.75,509.25,510.75,57
20110301|2010-06-10 12:00,10,510.25,511.75,509.75,511.75,66
20110301|2010-06-10 12:30,10,512.5,513.5,512.5,513.5,9
20110301|2010-06-10 13:00,10,513.5,513.5,511.25,511.25,23
20110301|2010-06-10 20:30,11,510.5,510.5,510.5,510.5,2
20110301|2010-06-11 02:30,11,510.25,510.25,510.25,510.25,1
20110301|2010-06-11 09:30,11,508.5,510,505,505,177
20110301|2010-06-11 10:00,11,504.25,505,503.25,504,48
20110301|2010-06-11 10:30,11,503,505.5,503,505,69
20110301|2010-06-11 11:00,11,505.25,509.25,504.75,509,66
20110301|2010-06-11 11:30,11,508.5,510,508.5,510,10
20110301|2010-06-11 12:00,11,515.75,518,515.75,518,8
20110301|2010-06-11 12:30,11,518.5,519.75,516,516.25,62
20110301|2010-06-11 13:00,11,515.5,516,515.5,515.75,13
20110301|2010-06-13 18:00,14,516.5,518.25,516.5,518.25,21
20110301|2010-06-13 18:30,14,517.5,517.5,517.5,517.5,1
20110301|2010-06-14 04:00,14,518,518,517.5,517.5,4
20110301|2010-06-14 06:30,14,520.5,520.5,520.5,520.5,2
20110301|2010-06-14 07:00,14,520.5,520.5,520,520,6
20110301|2010-06-14 09:30,14,521.5,524.5,521.5,524.5,63
20110301|2010-06-14 10:00,14,523.25,525,523.25,524.75,23
20110301|2010-06-14 10:30,14,524.75,526,523.75,526,67
20110301|2010-06-14 11:00,14,525.25,525.5,525.25,525.25,23
20110301|2010-06-14 11:30,14,525.5,526,525,526,109
20110301|2010-06-14 12:00,14,526,527,523.75,525.25,234
20110301|2010-06-14 12:30,14,525.5,528,525.5,527.5,74
20110301|2010-06-14 13:00,14,525.75,527,522,526.5,65
20110301|2010-06-14 18:00,15,526.5,526.5,526,526,21
20110301|2010-06-14 19:30,15,525,525,524.75,524.75,10
20110301|2010-06-15 01:00,15,524.25,524.25,524.25,524.25,5
20110301|2010-06-15 02:30,15,522.5,522.5,522.5,522.5,1
20110301|2010-06-15 04:30,15,523.75,523.75,523,523.25,23
20110301|2010-06-15 05:00,15,523.75,523.75,523.25,523.25,41
20110301|2010-06-15 05:30,15,525,525,523,523.25,30
20110301|2010-06-15 06:00,15,523,523.25,523,523.25,81
20110301|2010-06-15 07:00,15,525.5,525.5,525.5,525.5,1
20110301|2010-06-15 09:30,15,528,529,522.5,523.5,301
20110301|2010-06-15 10:00,15,524,525.75,523.5,524,207
20110301|2010-06-15 10:30,15,523.5,526.25,523.5,526.25,36
20110301|2010-06-15 11:00,15,527,528.75,527,528.5,148
20110301|2010-06-15 11:30,15,528,528.5,526.25,527.25,34
20110301|2010-06-15 12:00,15,527.75,529.5,527.75,529,113
20110301|2010-06-15 12:30,15,529,529,528.75,528.75,5
20110301|2010-06-15 13:00,15,526.75,527.25,525.5,525.75,30
20110301|2010-06-15 18:00,16,524,525,524,525,3
20110301|2010-06-15 18:30,16,525,525,525,525,13
20110301|2010-06-16 07:00,16,527.75,527.75,527.75,527.75,2
20110301|2010-06-16 09:30,16,529,535.5,529,535.25,268
20110301|2010-06-16 10:00,16,535,538.25,535,537.75,67
20110301|2010-06-16 10:30,16,537.25,539.25,536.75,537,166
20110301|2010-06-16 11:00,16,537,544.5,536.5,544.5,52
20110301|2010-06-16 11:30,16,543.75,543.75,541,541.5,148
20110301|2010-06-16 12:00,16,540.75,541.5,539.25,541.5,46
20110301|2010-06-16 12:30,16,542.25,542.25,540,540,10
20110301|2010-06-16 13:00,16,540,540,535.5,538.75,27
20110301|2010-06-16 18:00,17,536,536,536,536,2
20110301|2010-06-16 20:30,17,535.5,535.5,535.5,535.5,1
20110301|2010-06-17 03:00,17,536.25,536.25,536.25,536.25,1
20110301|2010-06-17 03:30,17,537.25,537.5,537.25,537.5,38
20110301|2010-06-17 05:00,17,539.25,539.25,539.25,539.25,1
20110301|2010-06-17 07:00,17,538.5,538.5,538,538,20
20110301|2010-06-17 09:30,17,539.75,540.25,532.5,537.25,172
20110301|2010-06-17 10:00,17,535.25,536.75,535.25,536,63
20110301|2010-06-17 10:30,17,537.25,539.5,537.25,539.5,11
20110301|2010-06-17 11:00,17,539,540.5,539,540.5,12
20110301|2010-06-17 11:30,17,541,541,539.75,541,25
20110301|2010-06-17 12:00,17,540.75,540.75,539.75,540.5,56
20110301|2010-06-17 12:30,17,541,541.75,540.5,541.5,17
20110301|2010-06-17 13:00,17,541.5,542,539.5,542,11
20110301|2010-06-17 18:00,18,541,542,541,542,2
20110301|2010-06-17 20:00,18,541,541,541,541,1
20110301|2010-06-18 03:00,18,541,541,541,541,2
20110301|2010-06-18 07:00,18,542.5,542.5,542.5,542.5,2
20110301|2010-06-18 09:30,18,542.25,543.25,541.25,542.5,54
20110301|2010-06-18 10:00,18,543,550.25,543,549,97
20110301|2010-06-18 11:00,18,548,550,547.75,550,21
20110301|2010-06-18 11:30,18,552.5,552.5,552.25,552.25,5
20110301|2010-06-18 12:00,18,552.5,552.75,551.5,552.75,28
20110301|2010-06-18 12:30,18,553.75,553.75,550,552.5,27
20110301|2010-06-18 13:00,18,552.5,552.75,548,548,10
20110301|2010-06-20 18:00,21,545,545,545,545,1
20110301|2010-06-21 03:30,21,549.5,549.5,549.5,549.5,1
20110301|2010-06-21 06:00,21,549.5,549.5,549.5,549.5,20
20110301|2010-06-21 06:30,21,549.5,549.5,549.25,549.5,21
20110301|2010-06-21 09:30,21,549,550,541.5,541.5,99
20110301|2010-06-21 10:00,21,541.5,541.5,539.75,540.75,151
20110301|2010-06-21 10:30,21,541.25,541.5,539.25,539.25,25
20110301|2010-06-21 11:00,21,539.5,539.75,538.25,539.75,74
20110301|2010-06-21 11:30,21,539.25,539.75,539.25,539.75,10
20110301|2010-06-21 12:00,21,538.75,538.75,538.75,538.75,1
20110301|2010-06-21 12:30,21,540,540.25,538.75,539.75,16
20110301|2010-06-21 13:00,21,539.75,545.25,539.75,545.25,48
20110301|2010-06-21 18:00,22,545,545,545,545,1
20110301|2010-06-21 18:30,22,542.75,542.75,542.75,542.75,1
20110301|2010-06-22 01:30,22,542.5,542.5,542.5,542.5,1
20110301|2010-06-22 03:00,22,541.75,541.75,541.75,541.75,4
20110301|2010-06-22 03:30,22,541.75,541.75,541.75,541.75,17
20110301|2010-06-22 04:00,22,541.5,542.25,541.5,542,54
20110301|2010-06-22 05:00,22,540.25,540.25,540.25,540.25,4
20110301|2010-06-22 09:30,22,542.25,542.5,540.25,542,234
20110301|2010-06-22 10:00,22,540.25,540.25,539.5,540,48
20110301|2010-06-22 10:30,22,540,540.75,539.75,540.5,121
20110301|2010-06-22 11:00,22,540.5,541.75,540.25,541.75,142
20110301|2010-06-22 11:30,22,542,542,541.5,541.5,76
20110301|2010-06-22 12:00,22,541.5,541.5,540.75,541,34
20110301|2010-06-22 12:30,22,541,543,540,541.5,182
20110301|2010-06-22 13:00,22,541.75,542,539.25,539.75,51
20110301|2010-06-23 02:30,23,539.25,539.25,539.25,539.25,1
20110301|2010-06-23 04:00,23,540,540,540,540,1
20110301|2010-06-23 04:30,23,541,541,541,541,26
20110301|2010-06-23 05:30,23,542,542,541.75,541.75,18
20110301|2010-06-23 06:30,23,542,542.5,542,542.5,26
20110301|2010-06-23 07:00,23,544,544.5,544,544.5,30
20110301|2010-06-23 09:30,23,542,544,542,542.5,27
20110301|2010-06-23 10:00,23,542.75,544.5,542.75,544.5,12
20110301|2010-06-23 10:30,23,544,545.5,544,544.75,15
20110301|2010-06-23 11:00,23,544.5,544.5,544.25,544.25,2
20110301|2010-06-23 12:00,23,544.25,544.25,543.25,543.25,6
20110301|2010-06-23 12:30,23,543.5,543.5,543,543,9
20110301|2010-06-23 19:30,24,538.75,538.75,538.75,538.75,1
20110301|2010-06-23 20:30,24,539.25,539.25,538.75,538.75,3
20110301|2010-06-23 21:30,24,538.75,538.75,538.75,538.75,1
20110301|2010-06-23 22:30,24,539.25,539.25,539.25,539.25,20
20110301|2010-06-23 23:00,24,539.25,539.25,539.25,539.25,6
20110301|2010-06-24 00:00,24,539.25,539.25,539.25,539.25,40
20110301|2010-06-24 01:00,24,539.25,539.25,539.25,539.25,7
20110301|2010-06-24 05:00,24,540.75,541,540.75,541,16
20110301|2010-06-24 05:30,24,541.25,541.25,541.25,541.25,13
20110301|2010-06-24 09:30,24,540.25,540.75,536.75,539.75,64
20110301|2010-06-24 10:00,24,539.5,540,537,540,121
20110301|2010-06-24 10:30,24,540.5,541,539.75,541,30
20110301|2010-06-24 11:00,24,541.25,542.75,541.25,542.75,23
20110301|2010-06-24 11:30,24,542.75,542.75,542,542.5,15
20110301|2010-06-24 12:00,24,542,542,541,541,9
20110301|2010-06-24 12:30,24,540.25,540.5,538.75,538.75,81
20110301|2010-06-24 13:00,24,539.25,540.5,537.25,537.25,83
20110301|2010-06-24 21:00,25,538,538,538,538,1
20110301|2010-06-25 04:30,25,538,538,538,538,9
20110301|2010-06-25 09:30,25,533.75,533.75,531.25,531.75,33
20110301|2010-06-25 10:00,25,531.5,531.75,530.5,530.75,32
20110301|2010-06-25 10:30,25,530.25,532,530.25,531.25,29
20110301|2010-06-25 11:00,25,531.25,531.5,530.75,531.25,28
20110301|2010-06-25 11:30,25,531.25,532,530.75,531.25,23
20110301|2010-06-25 12:00,25,531.5,532.75,531.25,532.25,11
20110301|2010-06-25 12:30,25,532.25,532.5,530.5,530.75,16
20110301|2010-06-25 13:00,25,529.25,529.5,527,527,68
20110301|2010-06-27 18:00,28,525,525,525,525,3
20110301|2010-06-28 06:30,28,525.5,525.5,525.5,525.5,3
20110301|2010-06-28 07:00,28,525.5,525.75,525.5,525.75,9
20110301|2010-06-28 09:30,28,524,524.25,518.75,518.75,64
20110301|2010-06-28 10:00,28,519,520.25,518.75,519.25,37
20110301|2010-06-28 10:30,28,519.5,520.25,519.25,519.25,26
20110301|2010-06-28 11:00,28,519.25,520.25,518.75,520.25,63
20110301|2010-06-28 11:30,28,519.5,520.25,519,520.25,100
20110301|2010-06-28 12:00,28,520,520.75,519.5,520.25,83
20110301|2010-06-28 12:30,28,520,520.75,519,520.5,75
20110301|2010-06-28 13:00,28,520.25,523.25,520.25,521.75,60
20110301|2010-06-28 18:00,29,521.5,521.5,521.5,521.5,1
20110301|2010-06-29 00:00,29,521.5,521.5,521.5,521.5,2
20110301|2010-06-29 01:30,29,521,521,520.75,520.75,9
20110301|2010-06-29 02:00,29,520.75,520.75,520.5,520.5,7
20110301|2010-06-29 03:00,29,520,520,520,520,1
20110301|2010-06-29 05:30,29,518,518,518,518,31
20110301|2010-06-29 06:30,29,518.25,518.25,518.25,518.25,1
20110301|2010-06-29 07:00,29,518,518,518,518,3
20110301|2010-06-29 09:30,29,517,518.25,513.5,515.75,113
20110301|2010-06-29 10:00,29,516,517.25,516,517.25,49
20110301|2010-06-29 10:30,29,517.5,517.5,517,517.25,19
20110301|2010-06-29 11:00,29,516.75,516.75,516.25,516.5,24
20110301|2010-06-29 11:30,29,516.5,516.75,515.75,515.75,139
20110301|2010-06-29 12:00,29,516,516,514.75,514.75,24
20110301|2010-06-29 12:30,29,513.75,514,513.25,513.5,47
20110301|2010-06-29 13:00,29,514,515,512.75,512.75,127
20110301|2010-06-29 23:00,30,514.5,514.5,514.5,514.5,2
20110301|2010-06-29 23:30,30,514.75,515,514.75,515,12
20110301|2010-06-30 00:00,30,515.25,515.5,515.25,515.5,13
20110301|2010-06-30 04:00,30,515.75,515.75,515.75,515.75,1
20110301|2010-06-30 04:30,30,516,516,516,516,1
20110301|2010-06-30 06:00,30,516,516,516,516,2
20110301|2010-06-30 06:30,30,516.25,516.25,516.25,516.25,2
20110301|2010-06-30 07:00,30,515.5,515.5,515.5,515.5,1
20110301|2010-06-30 09:30,30,517.75,538.5,517.75,530,897
20110301|2010-06-30 10:00,30,530.5,531.5,526.75,527,251
20110301|2010-06-30 10:30,30,527.75,527.75,524.5,524.5,31
20110301|2010-06-30 11:00,30,524.25,526,522.75,526,98
20110301|2010-06-30 11:30,30,526.25,528.5,525,525.25,282
20110301|2010-06-30 12:00,30,525.75,526,523.75,523.75,30
20110301|2010-06-30 12:30,30,524.75,525.25,523,523,169
20110301|2010-06-30 13:00,30,523,531.5,521.75,531.25,61
20110301|2010-06-30 18:00,1,532.25,532.25,529.5,529.5,3
20110301|2010-06-30 20:00,1,528.5,528.5,528.5,528.5,2
20110301|2010-06-30 20:30,1,528.25,528.25,528.25,528.25,1
20110301|2010-06-30 21:30,1,529.25,529.25,529.25,529.25,1
20110301|2010-07-01 01:30,1,528.5,528.5,528.5,528.5,1
20110301|2010-07-01 04:00,1,526.25,526.25,526.25,526.25,2
20110301|2010-07-01 06:00,1,529.75,529.75,529.75,529.75,5
20110301|2010-07-01 06:30,1,529.75,529.75,529.5,529.75,30
20110301|2010-07-01 09:30,1,529.5,536,527.5,535.25,523
20110301|2010-07-01 10:00,1,537,537.25,535.25,536,133
20110301|2010-07-01 10:30,1,535.25,536.5,532.75,533.75,124
20110301|2010-07-01 11:00,1,534.25,534.5,532,534,125
20110301|2010-07-01 11:30,1,533.75,536.5,533.75,535.25,86
20110301|2010-07-01 12:00,1,536.75,542,536.5,542,31
20110301|2010-07-01 12:30,1,542.75,546.5,540.75,546.25,45
20110301|2010-07-01 13:00,1,543.25,544,539,543.25,26
20110301|2010-07-01 18:00,2,542.75,543,542.75,542.75,17
20110301|2010-07-02 01:00,2,540.75,540.75,540.75,540.75,1
20110301|2010-07-02 01:30,2,541.25,541.5,539.75,541.5,6
20110301|2010-07-02 02:00,2,541.5,541.5,541.5,541.5,1
20110301|2010-07-02 05:30,2,543.75,544,543.75,544,9
20110301|2010-07-02 06:00,2,544,544,544,544,3
20110301|2010-07-02 06:30,2,544.75,544.75,544.75,544.75,25
20110301|2010-07-02 07:00,2,544,544,544,544,14
20110301|2010-07-02 09:30,2,543.25,548.5,542.75,548.5,285
20110301|2010-07-02 10:00,2,549.25,555,547.5,554.5,186
20110301|2010-07-02 10:30,2,553.5,553.5,549.75,550.25,197
20110301|2010-07-02 11:00,2,550.5,553.25,550.5,552.75,40
20110301|2010-07-02 11:30,2,552.75,552.75,552,552.25,18
20110301|2010-07-02 12:00,2,553,553,551.25,552.5,13
20110301|2010-07-02 12:30,2,552.75,552.75,551.25,552,18
20110301|2010-07-02 13:00,2,553,554.5,550,550.25,27
20110301|2010-07-05 19:00,6,550.25,550.25,550.25,550.25,1
20110301|2010-07-05 23:30,6,553.75,554,553.75,554,2
20110301|2010-07-06 00:00,6,554,554,554,554,1
20110301|2010-07-06 01:30,6,554.25,555,554.25,555,5
20110301|2010-07-06 03:00,6,556.75,558.75,556.75,558.75,2
20110301|2010-07-06 03:30,6,558.75,558.75,558,558.25,72
20110301|2010-07-06 04:00,6,560,560.5,560,560.25,81
20110301|2010-07-06 05:00,6,560,560,560,560,1
20110301|2010-07-06 05:30,6,560.5,560.5,560.5,560.5,1
20110301|2010-07-06 09:30,6,565.5,571,564.75,567.5,394
20110301|2010-07-06 10:00,6,567.5,568.5,566,566.25,231
20110301|2010-07-06 10:30,6,566.5,567.5,562.25,563.75,92
20110301|2010-07-06 11:00,6,564,564.25,561.75,562,55
20110301|2010-07-06 11:30,6,561.25,561.25,558.75,559.25,49
20110301|2010-07-06 12:00,6,559.5,559.5,556.5,557,91
20110301|2010-07-06 12:30,6,557.5,560,556.5,557,29
20110301|2010-07-06 13:00,6,556.75,557,553.75,554.5,81
20110301|2010-07-06 18:00,7,554.75,554.75,554.5,554.5,3
20110301|2010-07-06 19:00,7,555.5,555.5,555.5,555.5,1
20110301|2010-07-07 01:30,7,556.75,556.75,556.75,556.75,1
20110301|2010-07-07 02:00,7,558,558,558,558,1
20110301|2010-07-07 02:30,7,557.5,557.5,557.25,557.25,2
20110301|2010-07-07 03:00,7,558,558,558,558,1
20110301|2010-07-07 03:30,7,556.5,556.5,556.5,556.5,1
20110301|2010-07-07 04:00,7,556.75,556.75,556.75,556.75,1
20110301|2010-07-07 09:30,7,562.75,571,561.75,569.5,189
20110301|2010-07-07 10:00,7,570,571.5,567.75,570,105
20110301|2010-07-07 10:30,7,569.5,570.5,567.75,570.5,29
20110301|2010-07-07 11:00,7,569.75,576,569.75,574.5,88
20110301|2010-07-07 11:30,7,574.5,576.25,574.5,576,30
20110301|2010-07-07 12:00,7,576.25,576.75,573.5,574,53
20110301|2010-07-07 12:30,7,573.5,579.25,572.25,576,43
20110301|2010-07-07 13:00,7,576.25,581.5,576.25,581.5,42
20110301|2010-07-07 18:30,8,578.25,578.25,578.25,578.25,1
20110301|2010-07-07 19:00,8,579,579,579,579,1
20110301|2010-07-07 19:30,8,579,579,579,579,6
20110301|2010-07-07 22:00,8,578.75,578.75,578.75,578.75,1
20110301|2010-07-07 23:30,8,577,577,577,577,1
20110301|2010-07-08 00:00,8,578,578,577.5,577.5,2
20110301|2010-07-08 00:30,8,578,578,578,578,5
20110301|2010-07-08 01:00,8,578,578,578,578,7
20110301|2010-07-08 01:30,8,578,578,577.75,578,6
20110301|2010-07-08 02:00,8,578,578,578,578,1
20110301|2010-07-08 02:30,8,577.5,577.5,577.5,577.5,12
20110301|2010-07-08 03:00,8,577.25,577.25,577.25,577.25,1
20110301|2010-07-08 04:00,8,579.75,579.75,579.75,579.75,2
20110301|2010-07-08 04:30,8,580,580,580,580,3
20110301|2010-07-08 05:00,8,580.25,580.25,580.25,580.25,1
20110301|2010-07-08 05:30,8,580.5,580.5,580.5,580.5,1
20110301|2010-07-08 07:00,8,581.5,581.5,581.5,581.5,1
20110301|2010-07-08 09:30,8,581.5,588,581.25,581.25,669
20110301|2010-07-08 10:00,8,581.5,583.75,581,583,191
20110301|2010-07-08 10:30,8,583,584.25,582.5,583,130
20110301|2010-07-08 11:00,8,582.25,587,582.25,586.75,105
20110301|2010-07-08 11:30,8,586.75,589.5,586.25,589.25,177
20110301|2010-07-08 12:00,8,589.5,590.5,587.75,590.25,161
20110301|2010-07-08 12:30,8,591,594,590.5,594,86
20110301|2010-07-08 13:00,8,594.25,597.5,593.25,597,189
20110301|2010-07-08 18:00,9,593.5,593.5,593.5,593.5,2
20110301|2010-07-08 18:30,9,593.5,594,593.5,594,3
20110301|2010-07-08 23:30,9,591.75,591.75,591.75,591.75,3
20110301|2010-07-09 02:00,9,592.25,592.25,592,592,9
20110301|2010-07-09 03:00,9,592.75,592.75,592.75,592.75,1
20110301|2010-07-09 04:30,9,590.25,590.25,590,590,21
20110301|2010-07-09 05:00,9,589.75,589.75,589,589,122
20110301|2010-07-09 06:30,9,591.75,591.75,591.75,591.75,1
20110301|2010-07-09 07:00,9,593.25,594,593.25,594,5
20110301|2010-07-09 09:30,9,589.75,599,583.5,587.5,325
20110301|2010-07-09 10:00,9,587.5,587.75,584.75,584.75,184
20110301|2010-07-09 10:30,9,584.25,585.75,582.5,582.5,56
20110301|2010-07-09 11:00,9,585,589.75,585,588,57
20110301|2010-07-09 11:30,9,588,589.75,588,589.75,53
20110301|2010-07-09 12:00,9,589,589.25,586.25,586.5,54
20110301|2010-07-09 12:30,9,586.5,590.25,586.5,589.75,98
20110301|2010-07-09 13:00,9,590,590.5,586.75,587,158
20110301|2010-07-11 18:00,12,584.5,584.5,584.5,584.5,1
20110301|2010-07-11 18:30,12,584,584,584,584,4
20110301|2010-07-12 09:30,12,583.5,590.25,583.5,589.75,709
20110301|2010-07-12 10:00,12,588.5,588.5,585.75,587.25,317
20110301|2010-07-12 10:30,12,587.5,588.25,586.5,587.5,224
20110301|2010-07-12 11:00,12,587.75,591,587.5,589.75,352
20110301|2010-07-12 11:30,12,589.75,592,588.75,591.5,96
20110301|2010-07-12 12:00,12,591.5,592,589.25,591.5,149
20110301|2010-07-12 12:30,12,589.75,590.5,588,588.25,68
20110301|2010-07-12 13:00,12,588,588.75,585.25,585.25,33
20110301|2010-07-12 18:00,13,587,587,587,587,2
20110301|2010-07-12 21:30,13,585.5,585.5,585.5,585.5,1
20110301|2010-07-13 01:30,13,586,586,585.75,585.75,9
20110301|2010-07-13 09:30,13,588.75,589,584.75,584.75,53
20110301|2010-07-13 10:00,13,586.25,590,586.25,589.25,44
20110301|2010-07-13 10:30,13,590.75,597.75,589.5,597.5,156
20110301|2010-07-13 11:00,13,598,600,597.5,599.5,166
20110301|2010-07-13 11:30,13,599.25,600.75,597.75,599,212
20110301|2010-07-13 12:00,13,599,599.25,595.75,596,311
20110301|2010-07-13 12:30,13,596,598.5,595.75,597.75,209
20110301|2010-07-13 13:00,13,598,602,596.25,600,68
20110301|2010-07-13 18:30,14,601,601,601,601,3
20110301|2010-07-13 20:00,14,600,600,600,600,1
20110301|2010-07-14 00:30,14,602,602,602,602,1
20110301|2010-07-14 02:30,14,601,601,601,601,1
20110301|2010-07-14 03:00,14,600,600,600,600,2
20110301|2010-07-14 03:30,14,599,599,599,599,2
20110301|2010-07-14 05:30,14,600,600,599.25,600,72
20110301|2010-07-14 06:00,14,600.5,600.75,600.5,600.75,46
20110301|2010-07-14 06:30,14,600.75,600.75,600.75,600.75,4
20110301|2010-07-14 09:30,14,600.75,615,600.75,612.5,395
20110301|2010-07-14 10:00,14,612,614.75,608.75,608.75,379
20110301|2010-07-14 10:30,14,608.5,612.5,607.25,612,497
20110301|2010-07-14 11:00,14,610,611.75,610,611.25,242
20110301|2010-07-14 11:30,14,610.75,611.5,608.25,608.5,279
20110301|2010-07-14 12:00,14,609,611,608.25,609.75,58
20110301|2010-07-14 12:30,14,610,611,608.75,610.75,78
20110301|2010-07-14 13:00,14,610.5,611,606.25,606.25,198
20110301|2010-07-14 18:30,15,605.5,605.75,605.5,605.75,4
20110301|2010-07-14 20:00,15,605.75,605.75,605.75,605.75,3
20110301|2010-07-14 21:00,15,606.5,606.5,606.5,606.5,1
20110301|2010-07-14 22:00,15,606.75,606.75,606.75,606.75,3
20110301|2010-07-14 23:00,15,607,607,607,607,2
20110301|2010-07-15 00:30,15,607.75,607.75,607.75,607.75,1
20110301|2010-07-15 03:30,15,608.25,608.75,608.25,608.75,3
20110301|2010-07-15 04:00,15,610.25,614.25,610.25,614.25,23
20110301|2010-07-15 05:00,15,614.25,614.5,613.75,614.5,42
20110301|2010-07-15 06:30,15,620,620.75,620,620,15
20110301|2010-07-15 07:00,15,619.5,620.25,619,620.25,8
20110301|2010-07-15 09:30,15,621,641,620,628,401
20110301|2010-07-15 10:00,15,628,632.25,627.75,632,429
20110301|2010-07-15 10:30,15,631.75,634,630.5,633,622
20110301|2010-07-15 11:00,15,633.25,634,632,633,492
20110301|2010-07-15 11:30,15,633,633.25,631,633,322
20110301|2010-07-15 12:00,15,633.5,638.5,632.75,638,14
20110301|2010-07-15 12:30,15,635,638,634,637.25,59
20110301|2010-07-15 13:00,15,638.5,639,634.75,638.75,108
20110301|2010-07-15 18:00,16,634.5,637.25,634.5,636.5,18
20110301|2010-07-15 18:30,16,636.5,637.25,636,636.5,94
20110301|2010-07-15 19:00,16,635.75,636,634.75,635,16
20110301|2010-07-15 19:30,16,635,637.5,635,637.5,5
20110301|2010-07-15 23:00,16,636.75,636.75,636.5,636.5,6
20110301|2010-07-15 23:30,16,636.5,637,636.5,637,24
20110301|2010-07-16 00:00,16,636.75,636.75,636.75,636.75,4
20110301|2010-07-16 00:30,16,636.75,636.75,636.75,636.75,5
20110301|2010-07-16 01:30,16,635.25,635.25,635.25,635.25,11
20110301|2010-07-16 03:00,16,635.5,635.5,635.5,635.5,2
20110301|2010-07-16 03:30,16,635,638,635,636.75,12
20110301|2010-07-16 04:00,16,634.75,634.75,634.25,634.25,2
20110301|2010-07-16 04:30,16,631,631,631,631,2
20110301|2010-07-16 05:30,16,631.5,631.5,631.5,631.5,1
20110301|2010-07-16 06:00,16,632.5,632.75,632.5,632.75,20
20110301|2010-07-16 06:30,16,632.5,632.5,632.5,632.5,1
20110301|2010-07-16 09:30,16,631,637.75,628,636.5,379
20110301|2010-07-16 10:00,16,635,635,627.5,629.5,152
20110301|2010-07-16 10:30,16,627.25,627.5,625.25,626.5,176
20110301|2010-07-16 11:00,16,627.75,630,627.5,630,97
20110301|2010-07-16 11:30,16,629.75,630.75,627,627.25,59
20110301|2010-07-16 12:00,16,625.75,627.75,625.75,627.75,16
20110301|2010-07-16 12:30,16,626.25,629.25,626,629.25,34
20110301|2010-07-16 13:00,16,629.25,633,626.25,633,79
20110301|2010-07-18 18:00,19,631,638.5,631,636.25,16
20110301|2010-07-18 19:00,19,639,640,639,640,10
20110301|2010-07-18 19:30,19,640,641.75,640,641.75,26
20110301|2010-07-18 20:00,19,642,642.5,642,642.5,2
20110301|2010-07-18 20:30,19,642.5,642.5,642.5,642.5,2
20110301|2010-07-18 23:30,19,640,640,640,640,5
20110301|2010-07-19 02:00,19,639.75,639.75,639.75,639.75,8
20110301|2010-07-19 03:00,19,635.25,635.25,635.25,635.25,5
20110301|2010-07-19 03:30,19,636,636,636,636,2
20110301|2010-07-19 04:00,19,636.75,636.75,636.75,636.75,1
20110301|2010-07-19 07:00,19,636,636.5,636,636.5,3
20110301|2010-07-19 09:30,19,638.25,638.75,623.5,623.5,137
20110301|2010-07-19 10:00,19,623.5,626,623.25,625.25,41
20110301|2010-07-19 10:30,19,625.25,626.5,624.25,625.5,41
20110301|2010-07-19 11:00,19,624.75,624.75,623.25,623.25,7
20110301|2010-07-19 11:30,19,627.25,629,626.5,628.25,40
20110301|2010-07-19 12:00,19,628.75,628.75,623.75,624,11
20110301|2010-07-19 12:30,19,625.25,627.25,624.5,627.25,16
20110301|2010-07-19 13:00,19,627.25,628.5,626,626.25,45
20110301|2010-07-19 18:00,20,627.75,627.75,625.25,625.25,12
20110301|2010-07-19 19:00,20,625,625,625,625,4
20110301|2010-07-19 19:30,20,624.75,624.75,624.75,624.75,1
20110301|2010-07-19 20:30,20,624.75,624.75,624.75,624.75,1
20110301|2010-07-19 23:30,20,624.75,624.75,624.75,624.75,1
20110301|2010-07-20 00:30,20,625,625,625,625,9
20110301|2010-07-20 01:00,20,625,625,625,625,3
20110301|2010-07-20 01:30,20,624.5,626.75,624.5,626.75,21
20110301|2010-07-20 07:00,20,624.5,624.5,624.25,624.25,2
20110301|2010-07-20 09:30,20,624,626.25,620.75,622.25,634
20110301|2010-07-20 10:00,20,621.25,625,621.25,625,106
20110301|2010-07-20 10:30,20,623.75,624.75,622,623.5,222
20110301|2010-07-20 11:00,20,623.25,623.5,622.75,622.75,34
20110301|2010-07-20 11:30,20,623.25,624,622.25,623,108
20110301|2010-07-20 12:00,20,624.25,625,623.5,623.5,25
20110301|2010-07-20 12:30,20,623.25,625,623,625,49
20110301|2010-07-20 13:00,20,625.5,626,623.5,624,256
20110301|2010-07-20 18:00,21,622,622.75,622,622.75,17
20110301|2010-07-20 18:30,21,622.25,622.25,622,622,3
20110301|2010-07-20 20:00,21,622.5,622.5,622.5,622.5,2
20110301|2010-07-20 21:30,21,622.25,622.25,622.25,622.25,1
20110301|2010-07-21 01:30,21,622,622.75,622,622.75,25
20110301|2010-07-21 02:00,21,622.5,623,622.5,623,5
20110301|2010-07-21 02:30,21,623,623.75,623,623.5,20
20110301|2010-07-21 04:00,21,625.75,625.75,625.75,625.75,3
20110301|2010-07-21 05:00,21,627.25,628,627.25,628,11
20110301|2010-07-21 06:30,21,630,630,628.5,628.5,8
20110301|2010-07-21 07:00,21,628.75,628.75,628.75,628.75,1
20110301|2010-07-21 09:30,21,631.5,634.5,630.5,634.5,893
20110301|2010-07-21 10:00,21,635,640,635,639.25,763
20110301|2010-07-21 10:30,21,639.75,640.25,638.25,639.25,581
20110301|2010-07-21 11:00,21,639,639,637,637.25,21
20110301|2010-07-21 11:30,21,637.25,637.25,635.75,635.75,46
20110301|2010-07-21 12:00,21,637,638,636.25,638,53
20110301|2010-07-21 12:30,21,638,641,638,640,88
20110301|2010-07-21 13:00,21,639,641,633.5,633.5,112
20110301|2010-07-21 18:00,22,633,633.25,632.75,633.25,13
20110301|2010-07-21 19:00,22,633.5,633.5,633.5,633.5,1
20110301|2010-07-21 19:30,22,632.25,633.75,632.25,633.75,7
20110301|2010-07-21 21:00,22,634,634.25,634,634.25,6
20110301|2010-07-21 23:30,22,631.75,632,631.75,632,8
20110301|2010-07-22 03:00,22,633.75,633.75,632.5,632.5,13
20110301|2010-07-22 03:30,22,634.5,636.75,634.5,636.75,7
20110301|2010-07-22 04:00,22,638.75,640.5,638.75,640.5,26
20110301|2010-07-22 04:30,22,641.5,645,641.5,645,9
20110301|2010-07-22 05:00,22,647,647,647,647,1
20110301|2010-07-22 05:30,22,646.5,646.5,644.25,644.25,3
20110301|2010-07-22 06:30,22,647,647,647,647,2
20110301|2010-07-22 09:30,22,647.25,655.25,647.25,652.75,279
20110301|2010-07-22 10:00,22,652,653.5,645.25,646.5,285
20110301|2010-07-22 10:30,22,646.75,647,642,644.25,74
20110301|2010-07-22 11:00,22,644.75,650.25,644.25,650.25,67
20110301|2010-07-22 11:30,22,650,651.5,649,649,40
20110301|2010-07-22 12:00,22,650.5,650.5,648.75,650.25,23
20110301|2010-07-22 12:30,22,649.75,651,646.75,646.75,52
20110301|2010-07-22 13:00,22,646.5,647.25,643.5,643.5,106
20110301|2010-07-22 18:00,23,644.75,644.75,643.5,643.5,16
20110301|2010-07-22 18:30,23,643.25,643.25,643,643,2
20110301|2010-07-22 19:30,23,643,643,643,643,1
20110301|2010-07-22 23:00,23,645,645,645,645,5
20110301|2010-07-23 02:00,23,645.5,646.75,645.5,646.75,12
20110301|2010-07-23 02:30,23,646.75,649,646.75,648.75,48
20110301|2010-07-23 03:30,23,650,650,650,650,2
20110301|2010-07-23 04:30,23,646,646,646,646,1
20110301|2010-07-23 05:00,23,645.75,645.75,645.75,645.75,1
20110301|2010-07-23 09:30,23,645,653.5,644.75,652.5,272
20110301|2010-07-23 10:00,23,651.5,651.5,648.5,648.5,77
20110301|2010-07-23 10:30,23,648.25,651,648.25,650.75,19
20110301|2010-07-23 11:00,23,649.5,650.75,649.25,649.5,33
20110301|2010-07-23 11:30,23,649.25,650.5,649.25,650.5,33
20110301|2010-07-23 12:00,23,649.5,651,649.25,650.5,31
20110301|2010-07-23 12:30,23,650.25,651,648.25,650,71
20110301|2010-07-23 13:00,23,649.75,651.5,646.75,649,171
20110301|2010-07-25 18:00,26,647,647,646.25,646.25,21
20110301|2010-07-25 19:00,26,645.75,645.75,644.5,644.5,5
20110301|2010-07-25 22:00,26,645.5,645.5,645.25,645.25,4
20110301|2010-07-26 00:00,26,646,646,646,646,5
20110301|2010-07-26 01:00,26,646,646,646,646,3
20110301|2010-07-26 01:30,26,646,646,646,646,7
20110301|2010-07-26 02:00,26,646,646,646,646,8
20110301|2010-07-26 02:30,26,646,646,646,646,2
20110301|2010-07-26 04:30,26,647.75,647.75,647.75,647.75,3
20110301|2010-07-26 06:30,26,644.5,645,644.5,644.5,26
20110301|2010-07-26 07:00,26,645,646.25,645,646,62
20110301|2010-07-26 09:30,26,645.75,646,641,642.5,303
20110301|2010-07-26 10:00,26,642,643.5,641,642.75,219
20110301|2010-07-26 10:30,26,642.5,643.75,642.25,643.25,82
20110301|2010-07-26 11:00,26,643.25,643.75,642.75,643,44
20110301|2010-07-26 11:30,26,643.5,645.75,643.5,645.5,335
20110301|2010-07-26 12:00,26,645,645,643,644.25,54
20110301|2010-07-26 12:30,26,644.25,645.25,643.5,644.5,111
20110301|2010-07-26 13:00,26,645,647.25,644.5,645.5,218
20110301|2010-07-26 19:00,27,641.75,641.75,641.75,641.75,1
20110301|2010-07-26 19:30,27,641.5,641.5,641.5,641.5,1
20110301|2010-07-26 20:00,27,640.75,640.75,640,640,21
20110301|2010-07-26 21:30,27,641,641,640.75,640.75,4
20110301|2010-07-27 02:30,27,644,644.25,644,644.25,4
20110301|2010-07-27 03:30,27,643.25,643.25,643.25,643.25,1
20110301|2010-07-27 05:00,27,643.25,643.25,643.25,643.25,1
20110301|2010-07-27 06:00,27,645,645,645,645,7
20110301|2010-07-27 06:30,27,646,650,646,650,37
20110301|2010-07-27 07:00,27,651.25,651.25,651,651,39
20110301|2010-07-27 09:30,27,653.25,657,648.5,650,277
20110301|2010-07-27 10:00,27,649,650.25,648,648.75,101
20110301|2010-07-27 10:30,27,648,648.75,645.5,647.25,69
20110301|2010-07-27 11:00,27,647,648.5,641.25,648.5,85
20110301|2010-07-27 11:30,27,648.5,649,647.5,648.75,39
20110301|2010-07-27 12:00,27,650,653.25,650,651.25,52
20110301|2010-07-27 12:30,27,651.25,651.25,648.75,649.5,32
20110301|2010-07-27 13:00,27,649.5,651,648.25,648.75,81
20110301|2010-07-27 18:00,28,647,647,646.75,646.75,19
20110301|2010-07-27 18:30,28,646.75,646.75,646.75,646.75,2
20110301|2010-07-27 19:30,28,646.75,647,646.75,647,10
20110301|2010-07-27 20:00,28,647.5,647.75,647.5,647.75,4
20110301|2010-07-27 20:30,28,647.75,647.75,647.75,647.75,1
20110301|2010-07-27 21:00,28,647.75,647.75,647.75,647.75,6
20110301|2010-07-27 21:30,28,647.75,647.75,647,647.75,7
20110301|2010-07-28 04:00,28,650,655,650,655,59
20110301|2010-07-28 04:30,28,658,658,658,658,10
20110301|2010-07-28 05:00,28,658,658,658,658,6
20110301|2010-07-28 06:00,28,659,659,659,659,6
20110301|2010-07-28 06:30,28,658.75,659.25,658.75,659.25,18
20110301|2010-07-28 07:00,28,659,659.75,659,659.5,20
20110301|2010-07-28 09:30,28,660.5,668,660.25,662.75,516
20110301|2010-07-28 10:00,28,663.25,666,661.25,661.75,501
20110301|2010-07-28 10:30,28,662,665,661.5,662.25,222
20110301|2010-07-28 11:00,28,662.25,668,662.25,667,159
20110301|2010-07-28 11:30,28,667,672.5,666.5,667.75,190
20110301|2010-07-28 12:00,28,666.75,667.25,665,666.5,122
20110301|2010-07-28 12:30,28,667,667.5,663.5,666,173
20110301|2010-07-28 13:00,28,665.5,667.5,662.5,662.5,405
20110301|2010-07-28 18:00,29,662,663.25,662,663.25,39
20110301|2010-07-28 18:30,29,663.5,663.5,662.75,663.5,12
20110301|2010-07-28 19:00,29,663.75,664,663.75,664,3
20110301|2010-07-28 19:30,29,664,664.5,664,664,7
20110301|2010-07-28 20:30,29,664.5,665,664.5,665,7
20110301|2010-07-28 21:00,29,665.25,665.5,665,665.5,13
20110301|2010-07-28 21:30,29,665.75,666,665.5,665.5,7
20110301|2010-07-28 22:00,29,666.25,666.5,666.25,666.25,5
20110301|2010-07-28 22:30,29,665.75,666.5,665.75,666.5,19
20110301|2010-07-28 23:00,29,665.75,666,665.25,665.25,5
20110301|2010-07-28 23:30,29,666,666,666,666,2
20110301|2010-07-29 00:00,29,667,667.25,667,667.25,2
20110301|2010-07-29 00:30,29,667.75,667.75,667.75,667.75,1
20110301|2010-07-29 05:00,29,668.5,668.5,668.5,668.5,1
20110301|2010-07-29 05:30,29,669,670,668.25,670,4
20110301|2010-07-29 06:00,29,671,671,671,671,1
20110301|2010-07-29 06:30,29,671.25,672.25,671.25,672.25,10
20110301|2010-07-29 07:00,29,672.75,675,672.75,675,19
20110301|2010-07-29 09:30,29,679,680,672.75,674.5,169
20110301|2010-07-29 10:00,29,674.5,681.5,673.75,677.25,154
20110301|2010-07-29 10:30,29,677.75,677.75,673.25,674,59
20110301|2010-07-29 11:00,29,673.5,675.75,672,674.75,63
20110301|2010-07-29 11:30,29,675,676.75,674.75,676.75,62
20110301|2010-07-29 12:00,29,676.75,678.75,674.75,675,136
20110301|2010-07-29 12:30,29,675,679.75,675,676.5,96
20110301|2010-07-29 13:00,29,677,681,676.5,677.5,193
20110301|2010-07-29 18:00,30,677,680,677,679.5,41
20110301|2010-07-29 18:30,30,681,685,681,685,5
20110301|2010-07-29 20:30,30,683.5,683.5,683.5,683.5,1
20110301|2010-07-30 01:30,30,682.75,682.75,682.75,682.75,1
20110301|2010-07-30 03:30,30,683,683,683,683,2
20110301|2010-07-30 04:00,30,685.75,685.75,685.75,685.75,1
20110301|2010-07-30 06:30,30,687.25,688.25,687.25,688.25,33
20110301|2010-07-30 07:00,30,688.5,688.75,688.5,688.75,28
20110301|2010-07-30 09:30,30,689.25,693,686.25,688.75,580
20110301|2010-07-30 10:00,30,688.5,702.75,688,700,963
20110301|2010-07-30 10:30,30,699.25,701,696.75,696.75,557
20110301|2010-07-30 11:00,30,697.75,701.5,697,701.5,374
20110301|2010-07-30 11:30,30,702,703,700.75,701.75,505
20110301|2010-07-30 12:00,30,702.25,709.25,701.25,704.75,281
20110301|2010-07-30 12:30,30,704,704,699,699.25,133
20110301|2010-07-30 13:00,30,699.5,707.25,699.5,704,349
20110301|2010-08-01 18:00,2,701,706,701,704,54
20110301|2010-08-01 18:30,2,704.25,706.5,704.25,706.5,10
20110301|2010-08-01 19:00,2,706.25,707.5,705.75,707.5,19
20110301|2010-08-01 19:30,2,707.5,711.5,707.5,710.75,45
20110301|2010-08-01 20:00,2,711.75,713.25,711.75,713.25,26
20110301|2010-08-01 20:30,2,714.25,716.25,714.25,716.25,15
20110301|2010-08-01 21:30,2,715.75,715.75,715.75,715.75,1
20110301|2010-08-01 22:30,2,715.75,715.75,715.5,715.5,4
20110301|2010-08-01 23:30,2,717,717,717,717,1
20110301|2010-08-02 00:30,2,717.75,717.75,717.75,717.75,1
20110301|2010-08-02 02:00,2,715.75,715.75,712,712,9
20110301|2010-08-02 03:00,2,717.25,719,717.25,719,4
20110301|2010-08-02 03:30,2,720,722.75,720,720.75,8
20110301|2010-08-02 04:00,2,721.75,723,721.75,722.75,14
20110301|2010-08-02 04:30,2,724,724,724,724,1
20110301|2010-08-02 05:00,2,724.5,726,724.5,724.75,20
20110301|2010-08-02 05:30,2,726,726,724.75,724.75,2
20110301|2010-08-02 06:30,2,728,729.25,728,729.25,17
20110301|2010-08-02 07:00,2,730.25,732,730.25,732,31
20110301|2010-08-02 09:30,2,736,752,730.75,736,589
20110301|2010-08-02 10:00,2,736,742.75,735,741.75,372
20110301|2010-08-02 10:30,2,740.75,742,739.75,740.5,230
20110301|2010-08-02 11:00,2,740.25,740.5,729.25,729.25,267
20110301|2010-08-02 11:30,2,728,733,725.5,727.25,163
20110301|2010-08-02 12:00,2,726,733.25,725.5,731,252
20110301|2010-08-02 12:30,2,730,738,730,735.5,216
20110301|2010-08-02 13:00,2,734.25,739.25,727,728.5,160
20110301|2010-08-02 18:00,3,729,730.75,728.25,730.25,48
20110301|2010-08-02 18:30,3,731,731,729.75,729.75,14
20110301|2010-08-02 19:00,3,730.5,730.75,730.25,730.5,10
20110301|2010-08-02 19:30,3,729.5,730.25,728.5,728.5,15
20110301|2010-08-02 20:00,3,727.75,728.25,727.75,728.25,2
20110301|2010-08-02 20:30,3,728.5,729.25,727.25,727.25,10
20110301|2010-08-02 21:00,3,728,728,728,728,1
20110301|2010-08-02 21:30,3,730,730,729,729.25,12
20110301|2010-08-02 22:00,3,729.75,730.25,729.25,729.25,10
20110301|2010-08-02 22:30,3,731.5,731.5,731.5,731.5,7
20110301|2010-08-02 23:00,3,731.25,732,731.25,732,10
20110301|2010-08-02 23:30,3,733,733.5,733,733.5,42
20110301|2010-08-03 00:00,3,733.5,733.5,733.25,733.5,12
20110301|2010-08-03 00:30,3,733.5,733.5,733.25,733.5,4
20110301|2010-08-03 01:00,3,733,733,733,733,4
20110301|2010-08-03 02:30,3,718.75,718.75,718.75,718.75,1
20110301|2010-08-03 06:30,3,725.5,725.75,725.5,725.75,14
20110301|2010-08-03 07:00,3,726.5,726.5,726.5,726.5,10
20110301|2010-08-03 09:30,3,727.5,728.5,713.5,717,733
20110301|2010-08-03 10:00,3,716,720.75,715.75,716.75,310
20110301|2010-08-03 10:30,3,715.75,716.25,712.5,715,266
20110301|2010-08-03 11:00,3,714.5,718.75,712.75,718.25,271
20110301|2010-08-03 11:30,3,718.25,724,718.25,720.75,99
20110301|2010-08-03 12:00,3,719.5,719.5,717,717,57
20110301|2010-08-03 12:30,3,717.5,718.5,714.75,717.75,147
20110301|2010-08-03 13:00,3,717.25,717.25,713.75,716.75,371
20110301|2010-08-03 18:00,4,713.25,714.25,713.25,714.25,22
20110301|2010-08-03 18:30,4,714.25,714.25,713.75,713.75,2
20110301|2010-08-03 19:30,4,716,716,716,716,3
20110301|2010-08-03 20:30,4,717.5,717.5,717.5,717.5,2
20110301|2010-08-03 22:30,4,718,720,718,720,14
20110301|2010-08-04 02:00,4,722,722,722,722,1
20110301|2010-08-04 04:30,4,722.75,722.75,722.75,722.75,1
20110301|2010-08-04 05:00,4,724,726,724,726,20
20110301|2010-08-04 05:30,4,729,734,729,734,37
20110301|2010-08-04 06:00,4,731.5,731.5,730,730,5
20110301|2010-08-04 06:30,4,733.25,737.5,733.25,736.75,21
20110301|2010-08-04 07:00,4,738.25,738.25,736,737.25,4
20110301|2010-08-04 09:30,4,736,744,733.75,737,694
20110301|2010-08-04 10:00,4,736.25,741.5,735,740.75,629
20110301|2010-08-04 10:30,4,741,745,737.75,738.75,149
20110301|2010-08-04 11:00,4,739.5,747.75,739,745.75,185
20110301|2010-08-04 11:30,4,746.25,749.5,745.5,748.25,224
20110301|2010-08-04 12:00,4,748.75,756.75,748.25,754.5,301
20110301|2010-08-04 12:30,4,755.25,758,748.25,749,667
20110301|2010-08-04 13:00,4,748.75,761,748.5,756.25,389
20110301|2010-08-04 18:00,5,753,754,753,753,5
20110301|2010-08-04 18:30,5,754,754.5,754,754.5,3
20110301|2010-08-04 19:30,5,755,759,755,759,34
20110301|2010-08-04 20:30,5,758.75,758.75,758.75,758.75,1
20110301|2010-08-04 21:00,5,752,752,752,752,1
20110301|2010-08-04 21:30,5,758.5,758.5,756.5,756.5,7
20110301|2010-08-04 22:00,5,752.25,752.25,752.25,752.25,1
20110301|2010-08-04 22:30,5,758,759.75,758,759.75,2
20110301|2010-08-05 00:00,5,762,762,762,762,10
20110301|2010-08-05 01:30,5,765,765,765,765,3
20110301|2010-08-05 02:00,5,768,776.75,768,773.5,30
20110301|2010-08-05 02:30,5,774,776,774,776,16
20110301|2010-08-05 03:00,5,772.75,775,771.75,775,35
20110301|2010-08-05 03:30,5,778,778,778,778,1
20110301|2010-08-05 04:30,5,776,776,776,776,2
20110301|2010-08-05 05:00,5,776,785.75,776,785.75,15
20110301|2010-08-05 05:30,5,790.75,800,790.5,800,31
20110301|2010-08-05 06:00,5,801.5,804,799.5,804,13
20110301|2010-08-05 06:30,5,812,813.25,810.5,812,15
20110301|2010-08-05 07:00,5,810.75,815,808.5,815,17
20110301|2010-08-05 09:30,5,813.75,815,791.25,805.5,499
20110301|2010-08-05 10:00,5,806,808.5,788.75,799.25,863
20110301|2010-08-05 10:30,5,799.75,799.75,792,795.25,169
20110301|2010-08-05 11:00,5,795.25,798,794.25,796.5,114
20110301|2010-08-05 11:30,5,797,808.5,796.25,806,98
20110301|2010-08-05 12:00,5,805.25,805.25,794.75,800,235
20110301|2010-08-05 12:30,5,799,807.5,798.75,801.75,209
20110301|2010-08-05 13:00,5,801.75,808,800,800.5,160
20110301|2010-08-05 18:00,6,797.25,825,796.75,825,209
20110301|2010-08-05 18:30,6,822.75,824.75,821.75,822,79
20110301|2010-08-05 19:00,6,822,822,821.75,821.75,2
20110301|2010-08-05 19:30,6,812,812,812,812,1
20110301|2010-08-05 20:00,6,817,817.5,817,817.5,10
20110301|2010-08-05 20:30,6,818.25,840.25,818.25,834.75,39
20110301|2010-08-05 21:00,6,840.5,843.5,834.75,834.75,5
20110301|2010-08-05 21:30,6,835.25,838,834.75,837.25,15
20110301|2010-08-05 22:00,6,836.75,838.75,834.5,834.75,16
20110301|2010-08-05 23:30,6,837.25,837.25,837.25,837.25,1
20110301|2010-08-06 01:30,6,837.75,837.75,837.75,837.75,3
20110301|2010-08-06 02:00,6,839.25,840,836.75,836.75,11
20110301|2010-08-06 02:30,6,834.75,834.75,828.75,828.75,8
20110301|2010-08-06 03:00,6,829.5,829.5,813.75,814.25,5
20110301|2010-08-06 03:30,6,812,812,788.75,788.75,79
20110301|2010-08-06 04:00,6,796.75,796.75,793.25,793.75,9
20110301|2010-08-06 04:30,6,796.5,796.5,796.5,796.5,4
20110301|2010-08-06 05:00,6,789,789,788.25,788.25,2
20110301|2010-08-06 05:30,6,800,802,800,802,10
20110301|2010-08-06 06:00,6,799.75,799.75,798.5,799.5,7
20110301|2010-08-06 06:30,6,800.75,800.75,795.5,799.25,60
20110301|2010-08-06 07:00,6,801,804.75,801,802.75,16
20110301|2010-08-06 09:30,6,796.25,800,740.75,756.5,980
20110301|2010-08-06 10:00,6,756.25,767,750,764.5,385
20110301|2010-08-06 10:30,6,764.5,772,758.25,764.5,273
20110301|2010-08-06 11:00,6,763,765.25,754.5,763.25,262
20110301|2010-08-06 11:30,6,763,765.75,761.75,762.25,121
20110301|2010-08-06 12:00,6,763,763.25,746.5,746.5,553
20110301|2010-08-06 12:30,6,746,748.75,741,745,365
20110301|2010-08-06 13:00,6,745,745,740,740,151
20110301|2010-08-08 18:00,9,732.75,740,719,727.5,101
20110301|2010-08-08 18:30,9,728.25,735,726,726,13
20110301|2010-08-08 19:00,9,727.5,728.25,722.25,722.25,10
20110301|2010-08-08 19:30,9,725,725,725,725,5
20110301|2010-08-08 20:00,9,726,726,726,726,2
20110301|2010-08-08 20:30,9,721.75,722.5,721.75,722.5,6
20110301|2010-08-08 21:00,9,722.5,723,722.25,722.75,13
20110301|2010-08-08 21:30,9,725,725,725,725,10
20110301|2010-08-08 22:00,9,725,725,725,725,13
20110301|2010-08-09 00:30,9,725.75,725.75,725.75,725.75,1
20110301|2010-08-09 01:00,9,727,727,727,727,2
20110301|2010-08-09 01:30,9,727,727,727,727,11
20110301|2010-08-09 02:00,9,727,727,726.5,727,11
20110301|2010-08-09 02:30,9,726.75,734.5,726.75,734.5,13
20110301|2010-08-09 03:00,9,742,743,742,743,11
20110301|2010-08-09 04:30,9,733.5,733.5,732.5,732.5,5
20110301|2010-08-09 05:30,9,740.25,740.25,740,740,3
20110301|2010-08-09 06:00,9,740,740,739.25,739.25,3
20110301|2010-08-09 06:30,9,739.5,739.5,739,739,6
20110301|2010-08-09 07:00,9,735,735,735,735,2
20110301|2010-08-09 09:30,9,735,744.5,728.25,735.75,440
20110301|2010-08-09 10:00,9,736,760,735.5,751.25,309
20110301|2010-08-09 10:30,9,749.5,759,749.25,754.75,50
20110301|2010-08-09 11:00,9,756.75,768.25,756.5,764.5,131
20110301|2010-08-09 11:30,9,764.25,769.5,764.25,767.75,238
20110301|2010-08-09 12:00,9,767,767.75,755.75,757,269
20110301|2010-08-09 12:30,9,756.25,760.75,750,751,153
20110301|2010-08-09 13:00,9,750.5,753,742.5,751,228
20110301|2010-08-09 18:00,10,748.75,750,746.75,750,6
20110301|2010-08-09 18:30,10,748.75,748.75,747,747,8
20110301|2010-08-09 20:00,10,743,743,743,743,1
20110301|2010-08-09 21:30,10,747,747,747,747,2
20110301|2010-08-09 22:30,10,749,750.5,749,750.5,19
20110301|2010-08-09 23:00,10,750.5,750.5,750.5,750.5,1
20110301|2010-08-10 00:00,10,750.75,751.75,750.75,751.75,4
20110301|2010-08-10 00:30,10,752,752,752,752,2
20110301|2010-08-10 01:30,10,750.75,750.75,750.75,750.75,1
20110301|2010-08-10 03:00,10,749.5,753,749.5,753,3
20110301|2010-08-10 04:30,10,742.5,742.5,739.25,739.25,8
20110301|2010-08-10 05:00,10,742.5,742.5,742.5,742.5,3
20110301|2010-08-10 05:30,10,741,741,737,737,3
20110301|2010-08-10 06:00,10,742,754.5,742,754.5,6
20110301|2010-08-10 06:30,10,746.5,746.5,746.5,746.5,1
20110301|2010-08-10 07:00,10,748,748,748,748,1
20110301|2010-08-10 09:30,10,742.75,760.25,740,748.5,583
20110301|2010-08-10 10:00,10,748.75,755.5,748,750,73
20110301|2010-08-10 10:30,10,751,752,748.75,750.25,108
20110301|2010-08-10 11:00,10,751,751.25,746.75,746.75,98
20110301|2010-08-10 11:30,10,746.25,746.25,736.25,737,117
20110301|2010-08-10 12:00,10,737,740,734.75,738,87
20110301|2010-08-10 12:30,10,738.5,745,735.75,741,152
20110301|2010-08-10 13:00,10,741.5,741.75,735.5,738.75,108
20110301|2010-08-10 18:00,11,740,746,740,746,44
20110301|2010-08-10 18:30,11,747.5,749.75,746.75,747,12
20110301|2010-08-10 19:00,11,747.75,747.75,747.75,747.75,3
20110301|2010-08-10 19:30,11,747.75,748,747.75,748,10
20110301|2010-08-10 20:00,11,748.25,748.25,748.25,748.25,3
20110301|2010-08-10 20:30,11,749.25,751,749.25,751,11
20110301|2010-08-10 21:00,11,750,750,750,750,1
20110301|2010-08-10 21:30,11,751,751,751,751,1
20110301|2010-08-10 22:00,11,749.25,749.25,748.75,748.75,7
20110301|2010-08-10 23:00,11,749,749,749,749,1
20110301|2010-08-11 01:30,11,747.5,747.5,747.5,747.5,1
20110301|2010-08-11 03:00,11,744.75,744.75,741.25,742.5,17
20110301|2010-08-11 03:30,11,741.5,743.5,741.5,742.75,8
20110301|2010-08-11 04:00,11,743,743,737.5,737.5,44
20110301|2010-08-11 04:30,11,737.5,737.75,732.25,732.5,64
20110301|2010-08-11 05:00,11,733,733,732.25,732.25,27
20110301|2010-08-11 05:30,11,731.75,736.5,731.75,736.5,30
20110301|2010-08-11 06:00,11,738.75,741,737,741,58
20110301|2010-08-11 09:30,11,738.75,738.75,725.25,726.75,354
20110301|2010-08-11 10:00,11,727.25,737,726,736.25,118
20110301|2010-08-11 10:30,11,737.25,738,733,737,107
20110301|2010-08-11 11:00,11,738.25,743.75,738.25,743.5,76
20110301|2010-08-11 11:30,11,744.5,744.5,740.25,743,48
20110301|2010-08-11 12:00,11,741.25,743,741,743,11
20110301|2010-08-11 12:30,11,746,746,738.25,743.25,55
20110301|2010-08-11 13:00,11,743,744,731.5,731.5,126
20110301|2010-08-11 18:00,12,732.25,738.25,729.5,734.75,32
20110301|2010-08-11 19:30,12,735.75,735.75,735.75,735.75,2
20110301|2010-08-11 20:00,12,738.25,740.75,738.25,740,27
20110301|2010-08-11 23:00,12,737,737.75,736,737.5,32
20110301|2010-08-11 23:30,12,737.75,738.5,737.75,738.5,9
20110301|2010-08-12 00:00,12,739,739,739,739,5
20110301|2010-08-12 00:30,12,738.5,738.5,736,736.5,10
20110301|2010-08-12 01:30,12,737.25,737.25,737.25,737.25,1
20110301|2010-08-12 02:00,12,737.75,742.25,737.75,742.25,16
20110301|2010-08-12 02:30,12,743.25,744.75,743.25,744.75,7
20110301|2010-08-12 03:00,12,744.75,748.5,744.5,748.5,4
20110301|2010-08-12 03:30,12,745,745,745,745,2
20110301|2010-08-12 04:00,12,745,745.5,745,745.5,4
20110301|2010-08-12 04:30,12,745.5,745.75,745,745,12
20110301|2010-08-12 05:00,12,745,749,745,749,3
20110301|2010-08-12 05:30,12,747.5,747.75,745,747,14
20110301|2010-08-12 06:00,12,745,745,743.25,743.25,23
20110301|2010-08-12 06:30,12,742.75,742.75,742.75,742.75,8
20110301|2010-08-12 07:00,12,747.75,748.25,747,748.25,18
20110301|2010-08-12 09:30,12,750.5,761,737.75,759.75,550
20110301|2010-08-12 10:00,12,760,760,756,756,124
20110301|2010-08-12 10:30,12,756.5,762.75,756.5,762.5,363
20110301|2010-08-12 11:00,12,762.5,763,759.25,759.75,120
20110301|2010-08-12 11:30,12,760,770,760,768,111
20110301|2010-08-12 12:00,12,768,772.25,766.75,771.25,431
20110301|2010-08-12 12:30,12,771.25,772.25,752.75,752.75,611
20110301|2010-08-12 13:00,12,754,759,750,750.75,53
20110301|2010-08-12 18:00,13,749,752,749,750,38
20110301|2010-08-12 18:30,13,749,751.5,749,751.5,2
20110301|2010-08-12 19:00,13,752.5,752.5,751,751,2
20110301|2010-08-12 19:30,13,752,753,752,752,12
20110301|2010-08-12 20:30,13,756,760,756,760,11
20110301|2010-08-12 21:30,13,757.5,757.5,757.5,757.5,1
20110301|2010-08-12 22:00,13,756.5,756.5,753.75,753.75,2
20110301|2010-08-12 22:30,13,755,755,755,755,1
20110301|2010-08-13 00:30,13,757.75,757.75,757.75,757.75,1
20110301|2010-08-13 02:00,13,758.25,758.25,758.25,758.25,1
20110301|2010-08-13 02:30,13,758.25,758.25,758.25,758.25,2
20110301|2010-08-13 03:30,13,759.75,761,759.75,761,3
20110301|2010-08-13 04:00,13,760.25,761.25,759.75,761.25,7
20110301|2010-08-13 04:30,13,761.25,761.75,761.25,761.75,4
20110301|2010-08-13 05:00,13,761.75,761.75,761.75,761.75,4
20110301|2010-08-13 06:00,13,760.25,762,760.25,762,14
20110301|2010-08-13 06:30,13,760.25,760.25,759.75,760,11
20110301|2010-08-13 07:00,13,761.25,762.25,761.25,762,25
20110301|2010-08-13 09:30,13,763,763,751.25,757,253
20110301|2010-08-13 10:00,13,756.5,762,756.5,760.25,277
20110301|2010-08-13 10:30,13,760.5,762,751,757,346
20110301|2010-08-13 11:00,13,757.25,757.75,754,756.25,281
20110301|2010-08-13 11:30,13,756.25,756.25,753.75,753.75,72
20110301|2010-08-13 12:00,13,753,756,753,754.75,130
20110301|2010-08-13 12:30,13,755.75,757,754,754,113
20110301|2010-08-13 13:00,13,753,753.5,746.75,747,167
20110301|2010-08-15 18:00,16,748,748,740,740,36
20110301|2010-08-15 21:00,16,743,743,743,743,1
20110301|2010-08-15 21:30,16,744.5,744.5,744.5,744.5,1
20110301|2010-08-15 23:00,16,748,749.5,748,749.5,3
20110301|2010-08-15 23:30,16,746.5,746.5,746.25,746.25,2
20110301|2010-08-16 01:30,16,750,752.5,750,752.5,11
20110301|2010-08-16 02:30,16,752,752,752,752,3
20110301|2010-08-16 03:00,16,751.5,751.5,751.5,751.5,1
20110301|2010-08-16 04:00,16,750.5,750.5,750.5,750.5,1
20110301|2010-08-16 04:30,16,746.25,747,746.25,747,9
20110301|2010-08-16 05:00,16,749,749,748.5,748.5,2
20110301|2010-08-16 05:30,16,748.5,751,747.5,747.5,8
20110301|2010-08-16 06:30,16,749.5,749.5,749.5,749.5,1
20110301|2010-08-16 07:00,16,749.5,749.5,749.25,749.25,29
20110301|2010-08-16 09:30,16,747.25,748.5,740.25,741,449
20110301|2010-08-16 10:00,16,741,744.75,739.5,740.25,140
20110301|2010-08-16 10:30,16,741.25,743,740.25,743,174
20110301|2010-08-16 11:00,16,742.75,743,740,740,170
20110301|2010-08-16 11:30,16,740,741.25,731.25,731.75,118
20110301|2010-08-16 12:00,16,729.75,729.75,717,718.5,261
20110301|2010-08-16 12:30,16,718.25,718.25,707,717,315
20110301|2010-08-16 13:00,16,716,718,713.5,715.25,130
20110301|2010-08-16 18:00,17,714,720.5,714,719,41
20110301|2010-08-16 21:30,17,720,720,720,720,1
20110301|2010-08-17 02:00,17,723.75,723.75,722.5,722.5,44
20110301|2010-08-17 03:00,17,723,723,723,723,13
20110301|2010-08-17 03:30,17,723.25,723.25,723.25,723.25,2
20110301|2010-08-17 04:00,17,724.75,727,724.75,727,2
20110301|2010-08-17 04:30,17,727,727,727,727,6
20110301|2010-08-17 05:30,17,728,728,728,728,1
20110301|2010-08-17 09:30,17,727,727,715.25,725,391
20110301|2010-08-17 10:00,17,723.5,725.5,721.5,724.25,124
20110301|2010-08-17 10:30,17,722.75,723,719.5,720.25,291
20110301|2010-08-17 11:00,17,720,720,706.25,712.25,485
20110301|2010-08-17 11:30,17,711.75,713.25,707,709,500
20110301|2010-08-17 12:00,17,707.75,710,704.5,707.5,347
20110301|2010-08-17 12:30,17,707.5,714,706.5,711.75,241
20110301|2010-08-17 13:00,17,711,712.75,703.5,706.25,71
20110301|2010-08-17 18:00,18,704.5,706.25,704.5,705.75,23
20110301|2010-08-17 19:00,18,709.25,709.25,709.25,709.25,2
20110301|2010-08-17 19:30,18,709.5,709.5,709.5,709.5,1
20110301|2010-08-17 20:30,18,706.5,706.5,706.5,706.5,1
20110301|2010-08-18 04:00,18,710.75,713.75,710.75,713.75,3
20110301|2010-08-18 04:30,18,712,712,712,712,3
20110301|2010-08-18 05:00,18,712,712,711,711.5,21
20110301|2010-08-18 06:00,18,705,705,705,705,4
20110301|2010-08-18 06:30,18,703.5,704.5,702.75,703,96
20110301|2010-08-18 07:00,18,703,704.25,703,704,39
20110301|2010-08-18 09:30,18,704.5,708.25,699.5,704.5,319
20110301|2010-08-18 10:00,18,705,716.5,704.5,711.25,165
20110301|2010-08-18 10:30,18,710.25,718,710.25,714.75,405
20110301|2010-08-18 11:00,18,714.75,716,713.25,715.75,266
20110301|2010-08-18 11:30,18,715.25,718.25,714.75,716.5,104
20110301|2010-08-18 12:00,18,715.5,716,711,712,96
20110301|2010-08-18 12:30,18,711.75,714.75,709.5,714,91
20110301|2010-08-18 13:00,18,713.5,715,710.25,710.5,82
20110301|2010-08-18 18:00,19,711,715,711,715,19
20110301|2010-08-18 20:00,19,720,721.75,719.5,721.25,14
20110301|2010-08-18 22:00,19,718.25,718.5,717.5,717.5,17
20110301|2010-08-18 22:30,19,719.75,719.75,719.75,719.75,4
20110301|2010-08-18 23:00,19,721.75,721.75,721.75,721.75,1
20110301|2010-08-18 23:30,19,725,725,725,725,1
20110301|2010-08-19 01:30,19,722,724.25,721.25,724.25,9
20110301|2010-08-19 04:00,19,724,725.75,724,725.75,21
20110301|2010-08-19 04:30,19,726,726,726,726,10
20110301|2010-08-19 06:00,19,728,729,726.25,726.25,9
20110301|2010-08-19 07:00,19,730,730,728,729.5,194
20110301|2010-08-19 09:30,19,734.5,745.25,732.25,741.25,1119
20110301|2010-08-19 10:00,19,741.5,742.25,736.5,738,197
20110301|2010-08-19 10:30,19,737.75,739,731.75,734.5,148
20110301|2010-08-19 11:00,19,735,736.5,732,732.25,115
20110301|2010-08-19 11:30,19,732.25,736.25,731.25,733.5,124
20110301|2010-08-19 12:00,19,733.5,734.75,728,728.5,106
20110301|2010-08-19 12:30,19,728.5,728.5,724.25,727.75,94
20110301|2010-08-19 13:00,19,726.5,736,723.25,732.75,97
20110301|2010-08-19 18:00,20,730.75,734.5,730.75,734.5,8
20110301|2010-08-19 18:30,20,740,740,740,740,2
20110301|2010-08-19 21:30,20,738,738,738,738,2
20110301|2010-08-19 22:00,20,737.25,738,737.25,738,28
20110301|2010-08-19 23:30,20,736,736,736,736,5
20110301|2010-08-20 00:00,20,738,738,738,738,5
20110301|2010-08-20 02:00,20,738.25,738.25,738.25,738.25,8
20110301|2010-08-20 03:30,20,730.5,730.5,730.5,730.5,3
20110301|2010-08-20 04:00,20,725,725,725,725,68
20110301|2010-08-20 04:30,20,725,725,725,725,46
20110301|2010-08-20 06:00,20,723.5,723.5,723.5,723.5,1
20110301|2010-08-20 06:30,20,729.75,729.75,729.75,729.75,1
20110301|2010-08-20 09:30,20,726.5,734.5,721.5,730.25,89
20110301|2010-08-20 10:00,20,726,728,724.5,725.25,128
20110301|2010-08-20 10:30,20,726,727.5,725.5,725.5,33
20110301|2010-08-20 11:00,20,728.5,731,726,730.5,83
20110301|2010-08-20 11:30,20,729.75,732.75,729,732.75,56
20110301|2010-08-20 12:00,20,732.5,733,730.75,731,154
20110301|2010-08-20 12:30,20,731.25,731.5,726.75,727,110
20110301|2010-08-20 13:00,20,726.5,731,726.5,728.25,124
20110301|2010-08-22 18:00,23,729,729,727.5,729,8
20110301|2010-08-22 20:00,23,732.75,733.25,732.75,733.25,3
20110301|2010-08-22 20:30,23,738.5,739,737,737,12
20110301|2010-08-23 04:30,23,737.75,737.75,736,736,2
20110301|2010-08-23 06:30,23,739,739,739,739,6
20110301|2010-08-23 07:00,23,741.75,741.75,740.75,740.75,2
20110301|2010-08-23 09:30,23,739.5,744.5,734.25,741,464
20110301|2010-08-23 10:00,23,739.75,742.75,739.5,742,63
20110301|2010-08-23 10:30,23,741.75,741.75,738.75,739.75,252
20110301|2010-08-23 11:00,23,739.75,742,739.25,742,155
20110301|2010-08-23 11:30,23,742.25,742.25,740.25,740.25,104
20110301|2010-08-23 12:00,23,740.25,741,739,739.25,166
20110301|2010-08-23 12:30,23,740,741.75,739.75,739.75,61
20110301|2010-08-23 13:00,23,739.5,741.5,738.75,741.5,65
20110301|2010-08-23 18:00,24,739.75,740,739.25,739.25,13
20110301|2010-08-23 18:30,24,737.5,737.5,737.5,737.5,1
20110301|2010-08-23 19:00,24,733.5,733.5,728,728,16
20110301|2010-08-23 19:30,24,728.75,737.25,728,737.25,8
20110301|2010-08-23 20:30,24,733,733,733,733,1
20110301|2010-08-23 22:30,24,734,734,734,734,1
20110301|2010-08-24 03:00,24,731.25,731.25,731.25,731.25,13
20110301|2010-08-24 04:00,24,732.75,733.75,732.75,733.25,98
20110301|2010-08-24 04:30,24,733.25,733.25,733.25,733.25,4
20110301|2010-08-24 05:00,24,733,733.75,732.75,733.75,13
20110301|2010-08-24 05:30,24,733.5,734,733.25,733.5,95
20110301|2010-08-24 06:00,24,732.75,733,732.75,733,9
20110301|2010-08-24 06:30,24,732.75,733,730.5,730.5,24
20110301|2010-08-24 07:00,24,730.75,730.75,730.75,730.75,1
20110301|2010-08-24 09:30,24,730.25,730.75,724.75,729,276
20110301|2010-08-24 10:00,24,730,732.75,729,731.75,160
20110301|2010-08-24 10:30,24,730.75,734.5,729.5,729.5,284
20110301|2010-08-24 11:00,24,730,730,722.5,726,328
20110301|2010-08-24 11:30,24,725,726,721.75,724.75,264
20110301|2010-08-24 12:00,24,723.75,727.5,723.75,727.5,72
20110301|2010-08-24 12:30,24,728.25,728.25,726.5,727.25,22
20110301|2010-08-24 13:00,24,727.25,728,723.75,725,54
20110301|2010-08-24 18:00,25,721,724,721,724,40
20110301|2010-08-24 18:30,25,724,725.25,724,724.25,23
20110301|2010-08-24 20:00,25,725.25,727.75,725.25,727.75,24
20110301|2010-08-24 22:30,25,726.25,726.25,726.25,726.25,9
20110301|2010-08-25 00:00,25,726,726,726,726,20
20110301|2010-08-25 00:30,25,725.5,725.5,725.25,725.25,21
20110301|2010-08-25 01:00,25,725,725.75,723.5,724.75,26
20110301|2010-08-25 03:30,25,727.75,728,727.75,728,4
20110301|2010-08-25 04:00,25,728,733.25,728,733.25,15
20110301|2010-08-25 05:00,25,731,731,731,731,3
20110301|2010-08-25 05:30,25,731,731,731,731,1
20110301|2010-08-25 07:00,25,730.75,730.75,730,730,14
20110301|2010-08-25 09:30,25,732.25,733.75,714,717.25,554
20110301|2010-08-25 10:00,25,716.75,719.5,708.25,708.25,190
20110301|2010-08-25 10:30,25,708.25,708.25,700.5,706.25,287
20110301|2010-08-25 11:00,25,706.25,707,704.75,705.5,272
20110301|2010-08-25 11:30,25,705.25,712.25,705,710,95
20110301|2010-08-25 12:00,25,710,712,706.5,706.5,149
20110301|2010-08-25 12:30,25,707.5,708.25,703,705.5,30
20110301|2010-08-25 13:00,25,705.5,708.5,700,700.5,76
20110301|2010-08-25 18:00,26,700.25,705.25,700.25,705.25,20
20110301|2010-08-25 22:00,26,706.5,706.5,706.5,706.5,2
20110301|2010-08-26 02:00,26,710,710,710,710,1
20110301|2010-08-26 02:30,26,713.5,713.5,713.5,713.5,1
20110301|2010-08-26 03:00,26,712.5,712.5,712.5,712.5,1
20110301|2010-08-26 06:30,26,709,709,708.75,708.75,2
20110301|2010-08-26 07:00,26,708.25,712,708.25,712,16
20110301|2010-08-26 09:30,26,716.5,720.25,713.75,716.5,821
20110301|2010-08-26 10:00,26,716.75,718,715,716.25,264
20110301|2010-08-26 10:30,26,716.25,718.25,716,717,202
20110301|2010-08-26 11:00,26,716.75,719.5,716.25,717.25,193
20110301|2010-08-26 11:30,26,717.75,718.75,716,717.75,110
20110301|2010-08-26 12:00,26,717.75,718,713.25,713.75,255
20110301|2010-08-26 12:30,26,714,717.5,710.75,714.75,228
20110301|2010-08-26 13:00,26,714.25,715.25,711.25,713.5,107
20110301|2010-08-26 18:00,27,715.5,717.75,715.25,717.5,12
20110301|2010-08-26 18:30,27,718,719.75,718,719.75,10
20110301|2010-08-26 19:00,27,720,720,718.5,718.5,3
20110301|2010-08-26 19:30,27,718.5,718.5,718.5,718.5,1
20110301|2010-08-26 20:30,27,718,718.5,718,718.25,11
20110301|2010-08-26 21:00,27,718.25,718.25,717,717,3
20110301|2010-08-26 21:30,27,716.25,716.25,716.25,716.25,1
20110301|2010-08-26 22:00,27,715.75,715.75,715.75,715.75,1
20110301|2010-08-27 00:00,27,719.75,721,719.75,721,10
20110301|2010-08-27 00:30,27,721.75,721.75,721.75,721.75,1
20110301|2010-08-27 01:30,27,720.25,722.5,720,722,36
20110301|2010-08-27 02:00,27,720.5,720.5,720.5,720.5,1
20110301|2010-08-27 02:30,27,721,721,721,721,1
20110301|2010-08-27 03:00,27,722.5,722.5,722.25,722.25,6
20110301|2010-08-27 04:00,27,720.25,720.25,718,718,32
20110301|2010-08-27 04:30,27,718,718.25,718,718,4
20110301|2010-08-27 06:00,27,718,720.75,718,720.75,8
20110301|2010-08-27 06:30,27,720.75,720.75,720.75,720.75,1
20110301|2010-08-27 09:30,27,720,721.75,712.5,720.5,740
20110301|2010-08-27 10:00,27,720,730.75,719.5,726,373
20110301|2010-08-27 10:30,27,726,726,722.5,722.5,47
20110301|2010-08-27 11:00,27,722.5,722.5,721.25,721.75,44
20110301|2010-08-27 11:30,27,721,721.75,720.75,721,33
20110301|2010-08-27 12:00,27,722,723.75,721.25,721.5,233
20110301|2010-08-27 12:30,27,721.5,724,719.75,721.25,127
20110301|2010-08-27 13:00,27,721.75,723,719.5,721.25,98
20110301|2010-08-29 18:00,30,723.25,732.75,723.25,732,56
20110301|2010-08-29 18:30,30,732.5,732.5,732.5,732.5,1
20110301|2010-08-29 19:00,30,732.5,733.25,732.5,733.25,7
20110301|2010-08-29 19:30,30,734.5,737,734.5,737,38
20110301|2010-08-29 20:00,30,738,738,738,738,1
20110301|2010-08-29 22:30,30,737.25,737.25,737.25,737.25,1
20110301|2010-08-29 23:30,30,738.25,738.25,738.25,738.25,1
20110301|2010-08-30 03:30,30,736.25,736.25,736.25,736.25,1
20110301|2010-08-30 06:30,30,737.5,738.25,737,737.75,17
20110301|2010-08-30 07:00,30,737.5,737.75,737.5,737.75,3
20110301|2010-08-30 09:30,30,741,753.5,740.25,749.25,597
20110301|2010-08-30 10:00,30,749,749.5,747.5,749,251
20110301|2010-08-30 10:30,30,748.75,749.25,745,745,277
20110301|2010-08-30 11:00,30,745.25,746.25,742,743,100
20110301|2010-08-30 11:30,30,743.75,745,742.5,742.75,161
20110301|2010-08-30 12:00,30,742.25,744,742.25,743.25,39
20110301|2010-08-30 12:30,30,743.75,744.75,737.5,738,101
20110301|2010-08-30 13:00,30,738.5,739.5,733,733,235
20110301|2010-08-30 18:30,31,727.75,732,727,732,37
20110301|2010-08-30 19:00,31,732,732,731,731.5,12
20110301|2010-08-30 19:30,31,732.5,732.5,732.5,732.5,2
20110301|2010-08-30 20:00,31,733,733,732.75,732.75,3
20110301|2010-08-30 21:00,31,730.25,730.25,729.5,729.5,6
20110301|2010-08-30 22:00,31,729.25,729.25,729.25,729.25,2
20110301|2010-08-30 22:30,31,729.25,729.25,729.25,729.25,1
20110301|2010-08-31 01:00,31,728.5,728.5,728.5,728.5,1
20110301|2010-08-31 03:30,31,729.75,730.25,727.75,730.25,42
20110301|2010-08-31 04:00,31,730.25,730.25,730.25,730.25,3
20110301|2010-08-31 05:00,31,731.25,731.25,731.25,731.25,4
20110301|2010-08-31 05:30,31,730.5,730.5,730.5,730.5,1
20110301|2010-08-31 06:00,31,730.5,730.5,730.5,730.5,1
20110301|2010-08-31 06:30,31,729.75,731.75,728,729.25,15
20110301|2010-08-31 07:00,31,728.25,729,728.25,729,3
20110301|2010-08-31 09:30,31,730.25,737.25,729,736.5,521
20110301|2010-08-31 10:00,31,737.75,740,734,735.25,195
20110301|2010-08-31 10:30,31,734.75,736.25,732.5,736.25,145
20110301|2010-08-31 11:00,31,737,737,734.75,734.75,24
20110301|2010-08-31 11:30,31,733.75,733.75,727.25,731.5,31
20110301|2010-08-31 12:00,31,731,734.5,728,728,101
20110301|2010-08-31 12:30,31,729,729.75,725.25,725.25,42
20110301|2010-08-31 13:00,31,725,725,713,714.75,120
20110301|2010-08-31 18:00,1,718.5,721.25,718.5,721.25,13
20110301|2010-08-31 18:30,1,720,720,720,720,6
20110301|2010-08-31 19:00,1,720.75,721,720.5,720.5,3
20110301|2010-08-31 19:30,1,721.75,722.25,721.25,721.25,4
20110301|2010-08-31 20:30,1,722.25,722.5,722.25,722.5,4
20110301|2010-09-01 01:30,1,724.5,724.5,724.5,724.5,1
20110301|2010-09-01 03:30,1,723.25,723.25,722.75,722.75,5
20110301|2010-09-01 04:00,1,723.75,725,723.75,725,6
20110301|2010-09-01 05:30,1,725,725,725,725,2
20110301|2010-09-01 07:00,1,731.5,731.5,731.5,731.5,1
20110301|2010-09-01 09:30,1,735,736,729.25,731.5,305
20110301|2010-09-01 10:00,1,731.25,732,727.5,729.25,151
20110301|2010-09-01 10:30,1,731,735,731,734.5,39
20110301|2010-09-01 11:00,1,733,733.25,729.5,731.5,62
20110301|2010-09-01 11:30,1,731.25,731.25,722.5,725,69
20110301|2010-09-01 12:00,1,724,728.5,723.5,728,50
20110301|2010-09-01 12:30,1,728,737.25,726.25,735.75,274
20110301|2010-09-01 13:00,1,736.5,739.75,735.5,737.5,285
20110301|2010-09-01 18:00,2,737,738.25,737,738,13
20110301|2010-09-01 18:30,2,738.75,738.75,738.75,738.75,2
20110301|2010-09-01 19:30,2,738,738,738,738,1
20110301|2010-09-01 20:30,2,737.75,737.75,737.75,737.75,2
20110301|2010-09-01 21:30,2,738.25,738.5,738.25,738.5,6
20110301|2010-09-01 22:00,2,738.5,738.75,738.5,738.75,4
20110301|2010-09-01 22:30,2,738.25,738.25,738.25,738.25,2
20110301|2010-09-02 02:00,2,739.5,741.25,739.5,740,51
20110301|2010-09-02 02:30,2,740,740.75,740,740,12
20110301|2010-09-02 03:00,2,741,741.5,740,740.5,15
20110301|2010-09-02 03:30,2,742.5,742.5,742.5,742.5,6
20110301|2010-09-02 05:30,2,742.5,742.5,742.5,742.5,1
20110301|2010-09-02 06:30,2,741.5,741.5,741.5,741.5,1
20110301|2010-09-02 09:30,2,741.25,751.5,741.25,748,976
20110301|2010-09-02 10:00,2,747.5,748.5,745,745,332
20110301|2010-09-02 10:30,2,745.5,748,745,745,150
20110301|2010-09-02 11:00,2,745,747.25,744.5,747.25,389
20110301|2010-09-02 11:30,2,747,748.75,746.25,746.75,256
20110301|2010-09-02 12:00,2,746.75,747,745,745,40
20110301|2010-09-02 12:30,2,745,748.25,742,746.75,277
20110301|2010-09-02 13:00,2,746.5,746.5,742.5,744.5,97
20110301|2010-09-02 18:00,3,742.5,744.75,742.5,744.5,59
20110301|2010-09-02 18:30,3,744.5,745,744.5,744.75,6
20110301|2010-09-02 20:00,3,744.75,744.75,744.75,744.75,5
20110301|2010-09-02 21:30,3,746.25,746.25,746.25,746.25,1
20110301|2010-09-02 22:00,3,748.75,748.75,748.75,748.75,10
20110301|2010-09-02 23:30,3,748.75,748.75,748.75,748.75,1
20110301|2010-09-03 01:30,3,749,750,747.75,750,5
20110301|2010-09-03 02:00,3,750,751,750,751,15
20110301|2010-09-03 02:30,3,751.75,751.75,748.75,748.75,21
20110301|2010-09-03 03:00,3,750.25,751.75,750.25,751.75,42
20110301|2010-09-03 03:30,3,751.75,752.75,751.75,751.75,17
20110301|2010-09-03 04:00,3,752.75,752.75,752.75,752.75,2
20110301|2010-09-03 05:00,3,752.75,752.75,752.75,752.75,11
20110301|2010-09-03 06:30,3,753.25,753.5,753.25,753.5,6
20110301|2010-09-03 09:30,3,752.75,762,749.75,762,303
20110301|2010-09-03 10:00,3,763,766,754,755.5,225
20110301|2010-09-03 10:30,3,758.5,762.75,757,759.75,270
20110301|2010-09-03 11:00,3,759,765.75,757.75,761.25,185
20110301|2010-09-03 11:30,3,761,764.5,760.75,764,97
20110301|2010-09-03 12:00,3,764.25,767.5,763.5,765.5,199
20110301|2010-09-03 12:30,3,765.75,766.75,763,766,124
20110301|2010-09-03 13:00,3,765.75,769,763.25,768.5,336
20110301|2010-09-06 18:00,7,767,774,766.25,767.25,71
20110301|2010-09-06 19:00,7,768.25,768.25,767.75,767.75,3
20110301|2010-09-06 19:30,7,768.75,769,768.75,769,2
20110301|2010-09-06 20:00,7,769.25,771.5,769.25,771.5,23
20110301|2010-09-06 20:30,7,771,771.75,771,771.75,3
20110301|2010-09-06 21:00,7,772,772.5,771.5,771.5,13
20110301|2010-09-06 22:00,7,771.75,771.75,771.75,771.75,3
20110301|2010-09-06 23:00,7,771.75,771.75,771.75,771.75,3
20110301|2010-09-06 23:30,7,771.75,771.75,771.25,771.25,3
20110301|2010-09-07 00:00,7,771,771,771,771,1
20110301|2010-09-07 00:30,7,771.5,771.5,771.5,771.5,1
20110301|2010-09-07 01:00,7,771.75,771.75,771.75,771.75,1
20110301|2010-09-07 01:30,7,771.25,771.25,770.5,770.75,7
20110301|2010-09-07 02:00,7,770.5,770.5,762,763,33
20110301|2010-09-07 02:30,7,764.25,764.25,764.25,764.25,1
20110301|2010-09-07 03:00,7,763.25,763.5,762.5,763.5,12
20110301|2010-09-07 04:00,7,759.75,759.75,756,756,8
20110301|2010-09-07 05:30,7,756,756.25,756,756.25,4
20110301|2010-09-07 09:30,7,758,764,756.5,760,311
20110301|2010-09-07 10:00,7,759,761.25,758.25,761.25,41
20110301|2010-09-07 10:30,7,761.75,761.75,759.5,760,69
20110301|2010-09-07 11:00,7,759.5,762.25,759.5,762,46
20110301|2010-09-07 11:30,7,762.5,764.5,761.75,762.25,49
20110301|2010-09-07 12:00,7,762,764.5,761.75,764.5,113
20110301|2010-09-07 12:30,7,765,767,763.75,764.25,216
20110301|2010-09-07 13:00,7,764.5,766.25,763.25,764,198
20110301|2010-09-07 18:00,8,764,764.25,762,763.5,63
20110301|2010-09-07 18:30,8,763.75,763.75,762.5,762.5,4
20110301|2010-09-07 19:00,8,762.5,762.5,762.5,762.5,1
20110301|2010-09-07 19:30,8,764,764.25,764,764,10
20110301|2010-09-07 20:00,8,764,764.75,764,764.75,15
20110301|2010-09-07 21:30,8,762.5,762.5,762.5,762.5,5
20110301|2010-09-08 01:00,8,763.5,763.5,763.5,763.5,2
20110301|2010-09-08 01:30,8,764.5,764.5,763.5,763.5,10
20110301|2010-09-08 03:00,8,760.25,760.25,760,760.25,3
20110301|2010-09-08 07:00,8,764.5,764.5,764.5,764.5,1
20110301|2010-09-08 09:30,8,764,764,753.75,756.5,240
20110301|2010-09-08 10:00,8,756,760.25,754.75,758,71
20110301|2010-09-08 10:30,8,759,761,756.5,757,108
20110301|2010-09-08 11:00,8,757.25,759.25,756.75,759.25,52
20110301|2010-09-08 11:30,8,759,761.25,758.75,758.75,594
20110301|2010-09-08 12:00,8,758.25,758.25,752,752.75,142
20110301|2010-09-08 12:30,8,753.25,753.25,747.75,749.75,273
20110301|2010-09-08 13:00,8,750.25,750.25,746.25,746.75,469
20110301|2010-09-08 18:00,9,747,747,747,747,1
20110301|2010-09-08 18:30,9,750.25,750.5,750.25,750.5,2
20110301|2010-09-08 20:00,9,749.25,749.25,747.5,747.5,2
20110301|2010-09-08 20:30,9,747,747,747,747,1
20110301|2010-09-08 21:00,9,743.75,743.75,743.5,743.5,3
20110301|2010-09-08 21:30,9,747.75,748,747.75,748,3
20110301|2010-09-08 22:30,9,747,747,747,747,2
20110301|2010-09-09 01:30,9,752,752,751.75,751.75,2
20110301|2010-09-09 02:30,9,751,751,751,751,8
20110301|2010-09-09 04:00,9,751.5,751.5,751.5,751.5,2
20110301|2010-09-09 04:30,9,751.5,751.75,751.5,751.75,5
20110301|2010-09-09 06:30,9,751.75,752,751.75,751.75,60
20110301|2010-09-09 07:00,9,750.25,750.25,749.5,749.5,4
20110301|2010-09-09 09:30,9,751.5,759.25,749.75,758,298
20110301|2010-09-09 10:00,9,758.25,765,758,761,150
20110301|2010-09-09 10:30,9,761,762,760.25,761,187
20110301|2010-09-09 11:00,9,762,767,762,767,118
20110301|2010-09-09 11:30,9,766,766.75,763.75,765.25,69
20110301|2010-09-09 12:00,9,765.25,765.75,763.75,765.75,41
20110301|2010-09-09 12:30,9,766,770,766,770,145
20110301|2010-09-09 13:00,9,770.75,775,770.25,772.25,380
20110301|2010-09-09 18:00,10,769,769,766.25,768.5,11
20110301|2010-09-09 18:30,10,768.25,768.25,768.25,768.25,1
20110301|2010-09-09 19:00,10,768.25,770,768.25,769.25,4
20110301|2010-09-09 19:30,10,767.75,767.75,767.75,767.75,1
20110301|2010-09-09 20:00,10,769,769,769,769,1
20110301|2010-09-09 20:30,10,768,768,768,768,4
20110301|2010-09-09 21:30,10,766,767.5,766,767.5,4
20110301|2010-09-09 22:30,10,769,769,769,769,1
20110301|2010-09-09 23:30,10,767.5,767.5,767.25,767.5,10
20110301|2010-09-10 00:00,10,767.25,768,767,768,6
20110301|2010-09-10 00:30,10,768,768,768,768,3
20110301|2010-09-10 01:30,10,768,768,767.5,767.75,3
20110301|2010-09-10 03:30,10,766.75,766.75,766.75,766.75,1
20110301|2010-09-10 06:00,10,769.25,769.25,769.25,769.25,2
20110301|2010-09-10 06:30,10,769.75,769.75,769.75,769.75,1
20110301|2010-09-10 07:00,10,770.25,770.25,766,767,50
20110301|2010-09-10 09:30,10,761.5,774.75,753.5,764,1096
20110301|2010-09-10 10:00,10,763,766.75,762,763.75,184
20110301|2010-09-10 10:30,10,764.25,765.75,762.25,764.25,160
20110301|2010-09-10 11:00,10,764.25,772.5,764.25,769,361
20110301|2010-09-10 11:30,10,770,777,769.75,774.5,463
20110301|2010-09-10 12:00,10,775.25,780,773.75,775.5,329
20110301|2010-09-10 12:30,10,775.75,777.5,773.75,774,213
20110301|2010-09-10 13:00,10,773,775.5,769.75,774.25,268
20110301|2010-09-12 18:00,13,772,774.25,770.75,770.75,15
20110301|2010-09-12 18:30,13,770.5,770.5,770.5,770.5,1
20110301|2010-09-12 19:00,13,771,771,771,771,1
20110301|2010-09-12 20:00,13,773.75,773.75,773.75,773.75,1
20110301|2010-09-12 20:30,13,771.5,771.5,771.5,771.5,1
20110301|2010-09-13 00:30,13,776,776,776,776,1
20110301|2010-09-13 02:00,13,777.75,778.25,777.75,778.25,2
20110301|2010-09-13 02:30,13,781,785,780,785,16
20110301|2010-09-13 03:00,13,781.5,781.5,781.5,781.5,1
20110301|2010-09-13 03:30,13,781.25,781.25,781.25,781.25,1
20110301|2010-09-13 04:00,13,782.25,782.25,782.25,782.25,1
20110301|2010-09-13 04:30,13,781,781,781,781,3
20110301|2010-09-13 05:00,13,781,781,779.5,779.5,11
20110301|2010-09-13 05:30,13,779.25,779.25,779.25,779.25,1
20110301|2010-09-13 06:30,13,779.5,780.25,779.5,780.25,4
20110301|2010-09-13 07:00,13,783.25,783.25,783,783,2
20110301|2010-09-13 09:30,13,786.75,792,779,788,563
20110301|2010-09-13 10:00,13,787.75,787.75,780.25,781.75,192
20110301|2010-09-13 10:30,13,782.5,784.75,782.25,782.75,154
20110301|2010-09-13 11:00,13,783.25,784.5,779.5,781.5,162
20110301|2010-09-13 11:30,13,782,782,776,777.25,176
20110301|2010-09-13 12:00,13,777.5,781.75,775.5,781.75,181
20110301|2010-09-13 12:30,13,780.75,785.5,780,785.5,125
20110301|2010-09-13 13:00,13,783.5,785.25,780.5,783.75,198
20110301|2010-09-13 18:00,14,782,786.5,782,783.25,10
20110301|2010-09-13 19:00,14,783.5,783.75,783.5,783.75,3
20110301|2010-09-13 19:30,14,781.25,781.25,780.5,780.5,2
20110301|2010-09-13 20:00,14,778,780,778,780,8
20110301|2010-09-13 21:30,14,782.75,783,782.75,783,6
20110301|2010-09-13 22:00,14,783.25,783.25,780.5,780.5,4
20110301|2010-09-13 23:00,14,780.5,780.5,780.5,780.5,1
20110301|2010-09-14 01:30,14,780.5,780.5,780.5,780.5,1
20110301|2010-09-14 02:30,14,780.75,780.75,780.25,780.25,3
20110301|2010-09-14 04:00,14,778.75,778.75,778.25,778.25,3
20110301|2010-09-14 05:00,14,779,779,779,779,4
20110301|2010-09-14 05:30,14,778.75,778.75,777,777,2
20110301|2010-09-14 06:00,14,778.75,778.75,778.75,778.75,1
20110301|2010-09-14 09:30,14,778,779,770.25,779,292
20110301|2010-09-14 10:00,14,778.75,785.25,778.75,780,169
20110301|2010-09-14 10:30,14,778.5,789,777.5,786.5,148
20110301|2010-09-14 11:00,14,786,786,780.25,782.75,191
20110301|2010-09-14 11:30,14,782,782,775,775.25,186
20110301|2010-09-14 12:00,14,775,777.5,774.25,777.5,63
20110301|2010-09-14 12:30,14,779.25,783.25,778,781.75,704
20110301|2010-09-14 13:00,14,783.5,783.5,776,779.5,205
20110301|2010-09-14 18:00,15,777.5,779.25,777.5,779.25,7
20110301|2010-09-14 18:30,15,779.75,779.75,779.25,779.5,8
20110301|2010-09-14 19:30,15,780,782,780,782,40
20110301|2010-09-14 20:00,15,784,784.75,784,784,9
20110301|2010-09-14 20:30,15,784.75,784.75,784,784,3
20110301|2010-09-14 21:00,15,784,784,784,784,1
20110301|2010-09-14 21:30,15,784,784,784,784,2
20110301|2010-09-14 22:00,15,784,784,784,784,1
20110301|2010-09-14 22:30,15,784.5,785,784.5,785,30
20110301|2010-09-15 00:00,15,784,784,784,784,1
20110301|2010-09-15 02:00,15,784.5,784.5,784.5,784.5,5
20110301|2010-09-15 03:30,15,784,784,783.75,784,12
20110301|2010-09-15 05:00,15,785.75,785.75,785.75,785.75,41
20110301|2010-09-15 05:30,15,784,784,784,784,1
20110301|2010-09-15 06:00,15,784,786.5,783.25,783.25,25
20110301|2010-09-15 06:30,15,783.25,783.25,783.25,783.25,1
20110301|2010-09-15 07:00,15,783.25,783.25,783.25,783.25,2
20110301|2010-09-15 09:30,15,784.5,787.25,779.25,783.75,745
20110301|2010-09-15 10:00,15,784.25,786,782,783.5,1258
20110301|2010-09-15 10:30,15,783.75,784,777,778,251
20110301|2010-09-15 11:00,15,778.75,779,777.25,777.75,211
20110301|2010-09-15 11:30,15,778,779,768,770.25,408
20110301|2010-09-15 12:00,15,770.75,773.75,770.25,772,110
20110301|2010-09-15 12:30,15,772,774,770.25,773.5,106
20110301|2010-09-15 13:00,15,772.75,774.75,771.75,772.75,186
20110301|2010-09-15 18:00,16,772.5,774.5,772.5,774.5,9
20110301|2010-09-15 19:00,16,775,775,775,775,1
20110301|2010-09-15 19:30,16,775.5,778.5,775.5,778.5,7
20110301|2010-09-15 20:00,16,780,780,779.75,779.75,3
20110301|2010-09-16 01:30,16,776.5,776.5,776.25,776.5,65
20110301|2010-09-16 02:00,16,776.5,776.5,776.25,776.25,31
20110301|2010-09-16 05:00,16,775.25,775.25,775.25,775.25,10
20110301|2010-09-16 06:00,16,776.5,776.5,774.5,774.5,11
20110301|2010-09-16 06:30,16,775.5,775.5,775.5,775.5,3
20110301|2010-09-16 07:00,16,774,774,773.5,773.5,92
20110301|2010-09-16 09:30,16,771.5,772,761.5,765.75,695
20110301|2010-09-16 10:00,16,765.75,767.25,763.25,764,341
20110301|2010-09-16 10:30,16,764.25,765.25,763.75,764.25,184
20110301|2010-09-16 11:00,16,764,764,758.75,760,1039
20110301|2010-09-16 11:30,16,760,762.5,758.25,760.75,631
20110301|2010-09-16 12:00,16,760.75,762,758,759.5,490
20110301|2010-09-16 12:30,16,759.5,760.75,757,759.25,244
20110301|2010-09-16 13:00,16,760.75,763.5,757,762,164
20110301|2010-09-16 18:00,17,763.75,770,763.75,768,19
20110301|2010-09-16 18:30,17,767.75,767.75,767.75,767.75,2
20110301|2010-09-16 19:00,17,768,769,768,769,3
20110301|2010-09-16 19:30,17,769.75,769.75,769.75,769.75,1
20110301|2010-09-16 20:00,17,770,770,770,770,1
20110301|2010-09-16 20:30,17,770,770,769.25,769.25,9
20110301|2010-09-16 21:00,17,773.25,773.25,773.25,773.25,20
20110301|2010-09-16 23:30,17,771.75,771.75,771.75,771.75,1
20110301|2010-09-17 01:30,17,775,776.75,775,776.75,2
20110301|2010-09-17 03:30,17,780,780,780,780,20
20110301|2010-09-17 04:30,17,778.75,778.75,778.75,778.75,3
20110301|2010-09-17 05:00,17,778.5,778.5,778.25,778.25,3
20110301|2010-09-17 05:30,17,776.5,776.5,776.5,776.5,1
20110301|2010-09-17 06:00,17,775.25,775.25,775.25,775.25,1
20110301|2010-09-17 06:30,17,775.5,775.5,775.5,775.5,3
20110301|2010-09-17 07:00,17,775.75,776,775.75,776,7
20110301|2010-09-17 09:30,17,776.5,776.5,767,767,319
20110301|2010-09-17 10:00,17,769.5,776.75,769.5,772.5,202
20110301|2010-09-17 10:30,17,772.5,774.5,770.25,774.25,312
20110301|2010-09-17 11:00,17,774.25,775.5,772.75,775.25,299
20110301|2010-09-17 11:30,17,775.5,776.25,772.75,775.25,86
20110301|2010-09-17 12:00,17,775.75,785,775.75,779.5,213
20110301|2010-09-17 12:30,17,778.5,781.25,777.5,781.25,93
20110301|2010-09-17 13:00,17,781.5,783,779.75,780.25,201
20110301|2010-09-19 18:00,20,781,784,781,784,43
20110301|2010-09-19 18:30,20,784.5,785.5,784.25,784.5,14
20110301|2010-09-19 19:00,20,785.5,786.75,785.5,786.75,4
20110301|2010-09-19 19:30,20,787,787.25,787,787,7
20110301|2010-09-19 20:00,20,787,789,786.75,789,10
20110301|2010-09-19 20:30,20,789.5,794,789.5,794,45
20110301|2010-09-19 21:00,20,795,795,794,794,10
20110301|2010-09-19 21:30,20,793.25,793.25,791,792.25,22
20110301|2010-09-19 23:00,20,791,794,791,794,14
20110301|2010-09-19 23:30,20,793.5,793.5,793.5,793.5,1
20110301|2010-09-20 00:00,20,792,792,792,792,1
20110301|2010-09-20 02:30,20,787.5,787.5,787.5,787.5,1
20110301|2010-09-20 03:30,20,788.25,788.25,788.25,788.25,4
20110301|2010-09-20 04:00,20,788.5,788.5,787.5,787.5,2
20110301|2010-09-20 05:00,20,788,788,788,788,1
20110301|2010-09-20 05:30,20,788,789,788,788.5,23
20110301|2010-09-20 06:00,20,789,789,788.5,788.5,4
20110301|2010-09-20 07:00,20,789.25,789.5,788.5,788.5,15
20110301|2010-09-20 09:30,20,787.75,792,775.5,777.5,802
20110301|2010-09-20 10:00,20,777.25,779.75,774.75,778,221
20110301|2010-09-20 10:30,20,778.25,780.5,778,778.75,78
20110301|2010-09-20 11:00,20,778.25,781.25,777.5,778.75,158
20110301|2010-09-20 11:30,20,779,779.25,777.5,778.5,33
20110301|2010-09-20 12:00,20,778.25,781,776.5,776.5,45
20110301|2010-09-20 12:30,20,776.5,777.75,772.75,773.5,350
20110301|2010-09-20 13:00,20,773.25,773.25,768.5,769.25,276
20110301|2010-09-20 18:00,21,768,770,768,770,27
20110301|2010-09-20 18:30,21,768,768,767.75,767.75,30
20110301|2010-09-20 19:00,21,768.25,768.25,768.25,768.25,1
20110301|2010-09-20 19:30,21,768.25,769,768.25,769,15
20110301|2010-09-20 20:00,21,769,769.25,769,769.25,4
20110301|2010-09-20 20:30,21,769.75,769.75,769.5,769.5,3
20110301|2010-09-20 22:00,21,770.25,770.25,770.25,770.25,1
20110301|2010-09-20 23:00,21,770,770,770,770,1
20110301|2010-09-21 00:30,21,770.5,770.5,770.5,770.5,1
20110301|2010-09-21 01:00,21,770.5,770.5,770.5,770.5,1
20110301|2010-09-21 02:30,21,771,771,771,771,1
20110301|2010-09-21 05:30,21,770.75,770.75,770.75,770.75,6
20110301|2010-09-21 06:00,21,770.75,770.75,770.75,770.75,1
20110301|2010-09-21 06:30,21,772.25,772.25,772.25,772.25,2
20110301|2010-09-21 07:00,21,771.75,771.75,769,769.5,15
20110301|2010-09-21 09:30,21,768,771.25,762,771,536
20110301|2010-09-21 10:00,21,771,773,768.75,769.75,167
20110301|2010-09-21 10:30,21,769.75,774.75,769.5,772.25,113
20110301|2010-09-21 11:00,21,771.75,772,767.25,768,33
20110301|2010-09-21 11:30,21,767.25,767.75,766,766.75,120
20110301|2010-09-21 12:00,21,766.5,766.5,761.75,763.5,235
20110301|2010-09-21 12:30,21,762.75,763.75,762,763.5,93
20110301|2010-09-21 13:00,21,764,764.5,762,762.5,282
20110301|2010-09-21 18:00,22,764.75,768,764.75,767.75,17
20110301|2010-09-21 18:30,22,768.75,769.25,768.75,769.25,4
20110301|2010-09-21 19:00,22,770,770,770,770,1
20110301|2010-09-21 21:00,22,768,768,767.25,767.25,3
20110301|2010-09-21 21:30,22,768,768,768,768,2
20110301|2010-09-21 22:00,22,766.25,766.25,766.25,766.25,2
20110301|2010-09-21 22:30,22,768.75,768.75,768.75,768.75,1
20110301|2010-09-22 02:00,22,769.25,770,769.25,770,5
20110301|2010-09-22 02:30,22,770,770,770,770,15
20110301|2010-09-22 03:30,22,772,772.75,772,772.75,2
20110301|2010-09-22 05:00,22,773.75,773.75,773.75,773.75,1
20110301|2010-09-22 05:30,22,773.25,773.25,773.25,773.25,1
20110301|2010-09-22 06:30,22,773,774,771.75,772,13
20110301|2010-09-22 07:00,22,772,774,772,774,11
20110301|2010-09-22 09:30,22,775,776.5,769.75,769.75,605
20110301|2010-09-22 10:00,22,769,773.75,768.25,772,233
20110301|2010-09-22 10:30,22,771.5,775,771.5,774,213
20110301|2010-09-22 11:00,22,774.75,775,771,771.5,206
20110301|2010-09-22 11:30,22,771.75,772.25,768.75,770,246
20110301|2010-09-22 12:00,22,769.25,770.25,762.5,766.25,395
20110301|2010-09-22 12:30,22,765.25,766,764.25,764.5,136
20110301|2010-09-22 13:00,22,764.75,770,764,770,90
20110301|2010-09-22 18:00,23,769.25,769.25,766,766,22
20110301|2010-09-22 19:00,23,766,766.25,766,766.25,5
20110301|2010-09-22 19:30,23,765,767,765,767,15
20110301|2010-09-22 20:00,23,766.75,767.25,765.25,765.5,13
20110301|2010-09-22 20:30,23,763,763,754.5,755,39
20110301|2010-09-22 21:00,23,756.5,758.75,756.5,758.5,10
20110301|2010-09-22 21:30,23,758.5,758.5,758.5,758.5,10
20110301|2010-09-22 22:30,23,757.75,757.75,757.75,757.75,2
20110301|2010-09-22 23:00,23,758,758,758,758,5
20110301|2010-09-22 23:30,23,758.5,758.5,758.5,758.5,7
20110301|2010-09-23 00:00,23,758.5,759,758.5,758.5,3
20110301|2010-09-23 00:30,23,758.5,758.5,758.5,758.5,3
20110301|2010-09-23 01:00,23,758.75,758.75,758.75,758.75,1
20110301|2010-09-23 01:30,23,759,761.5,759,761.5,18
20110301|2010-09-23 02:00,23,761.5,762.75,761.5,762.75,2
20110301|2010-09-23 04:30,23,757,757,756,756,15
20110301|2010-09-23 05:00,23,757.75,758.5,757.75,758.5,27
20110301|2010-09-23 05:30,23,757.25,757.25,756.75,756.75,5
20110301|2010-09-23 09:30,23,759,759,751.5,754.5,702
20110301|2010-09-23 10:00,23,755.25,757.25,753.5,756.75,678
20110301|2010-09-23 10:30,23,757.75,763,755,756.5,227
20110301|2010-09-23 11:00,23,756,758.5,754.5,755.5,100
20110301|2010-09-23 11:30,23,755.5,757,755.5,757,402
20110301|2010-09-23 12:00,23,757,757,754.25,754.25,96
20110301|2010-09-23 12:30,23,754.25,755,748.75,750.5,509
20110301|2010-09-23 13:00,23,750.25,751.5,745.75,751,529
20110301|2010-09-23 18:00,24,751,753,751,753,7
20110301|2010-09-23 20:00,24,753.5,753.5,753.5,753.5,1
20110301|2010-09-23 21:00,24,754,754,754,754,1
20110301|2010-09-24 00:00,24,754.5,754.5,754.5,754.5,2
20110301|2010-09-24 01:00,24,756.75,756.75,756.75,756.75,1
20110301|2010-09-24 01:30,24,757,757,757,757,2
20110301|2010-09-24 02:00,24,758,758,758,758,1
20110301|2010-09-24 02:30,24,758.5,758.5,758.5,758.5,1
20110301|2010-09-24 04:00,24,758.75,758.75,758.75,758.75,10
20110301|2010-09-24 04:30,24,758.5,758.5,758,758,4
20110301|2010-09-24 05:00,24,758.5,759.25,758,758,6
20110301|2010-09-24 05:30,24,758,758.25,757.5,757.5,15
20110301|2010-09-24 06:00,24,758,758,757.5,757.5,2
20110301|2010-09-24 06:30,24,757.5,757.5,755.5,756,44
20110301|2010-09-24 07:00,24,755.5,755.5,755,755.5,7
20110301|2010-09-24 09:30,24,757,760,752.5,757.25,447
20110301|2010-09-24 10:00,24,757.25,758,752.75,756.5,390
20110301|2010-09-24 10:30,24,756.75,759,755.75,758.5,254
20110301|2010-09-24 11:00,24,757.5,763.25,757,763,228
20110301|2010-09-24 11:30,24,761.75,770.25,761.25,766.25,284
20110301|2010-09-24 12:00,24,765.25,770,765.25,770,270
20110301|2010-09-24 12:30,24,769.25,773,767.5,768.25,169
20110301|2010-09-24 13:00,24,768.25,772,767.5,769,235
20110301|2010-09-26 18:00,27,768.25,771,768.25,771,6
20110301|2010-09-26 18:30,27,778.25,778.25,778.25,778.25,1
20110301|2010-09-26 19:00,27,779,779,779,779,1
20110301|2010-09-26 20:00,27,779,779,779,779,5
20110301|2010-09-26 21:00,27,776,776,776,776,1
20110301|2010-09-26 21:30,27,774.75,774.75,774.75,774.75,1
20110301|2010-09-27 01:30,27,775.75,776.5,775.75,776.25,8
20110301|2010-09-27 02:00,27,776.75,776.75,776.5,776.5,4
20110301|2010-09-27 03:30,27,776.25,776.25,776.25,776.25,1
20110301|2010-09-27 05:00,27,779,779,779,779,2
20110301|2010-09-27 05:30,27,777.5,777.5,777.25,777.25,2
20110301|2010-09-27 06:00,27,777.75,777.75,777.75,777.75,3
20110301|2010-09-27 09:30,27,773.75,773.75,756.5,760,437
20110301|2010-09-27 10:00,27,759,759.5,754.25,759,333
20110301|2010-09-27 10:30,27,760,761.25,754,755,164
20110301|2010-09-27 11:00,27,754.5,755.75,752.5,753.25,125
20110301|2010-09-27 11:30,27,753.75,755.5,751.75,755.5,173
20110301|2010-09-27 12:00,27,755,756,753.75,755,128
20110301|2010-09-27 12:30,27,755,757.75,755,755,217
20110301|2010-09-27 13:00,27,755,756.25,751,751.25,408
20110301|2010-09-27 18:00,28,752.5,752.5,752.5,752.5,1
20110301|2010-09-27 18:30,28,753,753,750.5,750.5,54
20110301|2010-09-27 21:00,28,753.75,753.75,753.75,753.75,1
20110301|2010-09-27 21:30,28,753.75,753.75,753.75,753.75,2
20110301|2010-09-27 23:00,28,753.75,753.75,753.75,753.75,1
20110301|2010-09-28 00:30,28,753.75,755.5,753.75,755.5,5
20110301|2010-09-28 02:00,28,755.25,755.25,755.25,755.25,1
20110301|2010-09-28 03:00,28,750.25,750.5,750.25,750.5,2
20110301|2010-09-28 04:00,28,748,748,745.5,745.75,36
20110301|2010-09-28 04:30,28,748,748,744.25,744.25,8
20110301|2010-09-28 05:00,28,746.75,746.75,746.75,746.75,1
20110301|2010-09-28 09:30,28,745,749.5,738.5,744.5,1048
20110301|2010-09-28 10:00,28,744,745.25,742.25,743,200
20110301|2010-09-28 10:30,28,744.25,744.5,738,739,105
20110301|2010-09-28 11:00,28,739.5,742.5,739.25,741.75,49
20110301|2010-09-28 11:30,28,740.75,740.75,738,738,186
20110301|2010-09-28 12:00,28,737.5,739.25,736.5,736.5,299
20110301|2010-09-28 12:30,28,736.5,738.5,735.25,737.25,247
20110301|2010-09-28 13:00,28,737.25,737.25,730,730,316
20110301|2010-09-28 18:00,29,732.25,732.25,730.25,730.75,15
20110301|2010-09-28 18:30,29,730.25,730.25,730,730,20
20110301|2010-09-28 19:00,29,730.5,730.5,730.5,730.5,1
20110301|2010-09-28 19:30,29,732.75,732.75,732.75,732.75,1
20110301|2010-09-28 20:00,29,733.5,733.5,733.5,733.5,1
20110301|2010-09-28 20:30,29,734,734,734,734,1
20110301|2010-09-28 21:30,29,730,730,729.75,729.75,2
20110301|2010-09-28 22:00,29,729.5,729.5,729.5,729.5,1
20110301|2010-09-28 23:30,29,731,731,731,731,1
20110301|2010-09-29 00:30,29,730,730,729.75,729.75,2
20110301|2010-09-29 01:30,29,731.25,731.25,731.25,731.25,1
20110301|2010-09-29 02:00,29,731.5,732.5,731.5,732.5,13
20110301|2010-09-29 02:30,29,732.5,732.5,731.75,731.75,59
20110301|2010-09-29 03:00,29,731.5,731.5,731.5,731.5,33
20110301|2010-09-29 03:30,29,731.5,731.5,729.25,729.25,8
20110301|2010-09-29 04:00,29,729,729,725,725,90
20110301|2010-09-29 04:30,29,725,725,720,720,201
20110301|2010-09-29 05:00,29,719,719,717.5,717.5,33
20110301|2010-09-29 05:30,29,715.25,715.25,714.5,714.5,40
20110301|2010-09-29 06:00,29,714.5,714.5,713.75,713.75,36
20110301|2010-09-29 06:30,29,714.25,714.5,713,714.5,43
20110301|2010-09-29 07:00,29,713,713.5,711.25,711.25,143
20110301|2010-09-29 09:30,29,713.25,718.25,711.75,716.25,825
20110301|2010-09-29 10:00,29,716.75,722.75,715.25,715.5,501
20110301|2010-09-29 10:30,29,715.25,720,714.75,716.75,572
20110301|2010-09-29 11:00,29,716.25,721.75,716.25,721,664
20110301|2010-09-29 11:30,29,721,723.25,720,720.75,472
20110301|2010-09-29 12:00,29,721,721.5,718.75,718.75,328
20110301|2010-09-29 12:30,29,719.5,721,718.75,721,301
20110301|2010-09-29 13:00,29,720.75,734.25,720.75,733.5,832
20110301|2010-09-29 18:00,30,733,733,732.5,732.5,6
20110301|2010-09-29 19:00,30,732.75,732.75,732.75,732.75,1
20110301|2010-09-29 20:30,30,733.5,734.5,733.5,734,18
20110301|2010-09-29 22:00,30,731.25,731.25,731,731,17
20110301|2010-09-29 22:30,30,731,731,731,731,3
20110301|2010-09-30 01:00,30,730.75,730.75,730.75,730.75,3
20110301|2010-09-30 01:30,30,730.75,730.75,729,730.75,58
20110301|2010-09-30 02:30,30,729.75,730,729,730,22
20110301|2010-09-30 03:30,30,730,730,729,729,4
20110301|2010-09-30 04:00,30,729.5,729.5,729.5,729.5,3
20110301|2010-09-30 04:30,30,730,730.25,729.5,730.25,9
20110301|2010-09-30 05:00,30,729.5,729.5,729.5,729.5,2
20110301|2010-09-30 05:30,30,730.25,730.5,729.75,730.5,4
20110301|2010-09-30 06:00,30,730.5,730.75,730.5,730.75,9
20110301|2010-09-30 06:30,30,729.75,729.75,729.25,729.75,25
20110301|2010-09-30 07:00,30,729.75,729.75,728.75,728.75,10
20110301|2010-09-30 09:30,30,721.75,721.75,707,708,1274
20110301|2010-09-30 10:00,30,708.75,709,702.25,705.5,694
20110301|2010-09-30 10:30,30,705.75,712.75,705.75,711.75,196
20110301|2010-09-30 11:00,30,711,712.75,710,712.5,214
20110301|2010-09-30 11:30,30,712.75,721,712.25,717.75,143
20110301|2010-09-30 12:00,30,716,721.75,715.75,719.25,176
20110301|2010-09-30 12:30,30,719.5,721.75,717.25,717.25,78
20110301|2010-09-30 13:00,30,721,724.25,719.25,723.75,145
20110301|2010-09-30 18:00,1,722.25,724.25,722.25,724.25,6
20110301|2010-09-30 20:00,1,722,722.25,721.5,722,14
20110301|2010-09-30 20:30,1,722,722,722,722,2
20110301|2010-09-30 21:30,1,722,722,722,722,1
20110301|2010-10-01 01:30,1,722,722,721.25,721.75,5
20110301|2010-10-01 03:30,1,723,723,722.5,723,6
20110301|2010-10-01 04:00,1,722,722,722,722,14
20110301|2010-10-01 05:30,1,722.25,722.25,722,722,22
20110301|2010-10-01 06:00,1,721,721.5,720.75,721.5,3
20110301|2010-10-01 06:30,1,720.5,720.5,720,720.25,4
20110301|2010-10-01 09:30,1,722,723,707.5,710.5,996
20110301|2010-10-01 10:00,1,711.5,714,708.75,709.5,535
20110301|2010-10-01 10:30,1,709.5,715,703,705.5,824
20110301|2010-10-01 11:00,1,704.25,708.5,704,705.75,559
20110301|2010-10-01 11:30,1,706.25,707.75,700.75,705.75,262
20110301|2010-10-01 12:00,1,705.5,706,701.5,702.75,192
20110301|2010-10-01 12:30,1,702.25,705,698.5,701.5,550
20110301|2010-10-01 13:00,1,701,704.75,700.75,702.75,273
20110301|2010-10-03 18:00,4,703,703,696,698.25,34
20110301|2010-10-03 18:30,4,701.5,703,701.5,703,3
20110301|2010-10-03 19:00,4,699,699,698.5,698.5,5
20110301|2010-10-03 19:30,4,704,704,704,704,1
20110301|2010-10-03 20:00,4,702,702,699.25,699.25,2
20110301|2010-10-03 20:30,4,698.25,698.25,697,697,17
20110301|2010-10-03 21:30,4,697,697,697,697,5
20110301|2010-10-03 23:30,4,699.5,699.5,699.5,699.5,1
20110301|2010-10-04 01:30,4,699.5,699.75,698.25,699.75,14
20110301|2010-10-04 02:30,4,700,700,700,700,1
20110301|2010-10-04 03:00,4,699.25,699.25,697.5,697.5,17
20110301|2010-10-04 03:30,4,697.5,697.5,697.5,697.5,3
20110301|2010-10-04 04:00,4,696,696.5,696,696.5,3
20110301|2010-10-04 04:30,4,695,695,695,695,16
20110301|2010-10-04 05:00,4,694.5,694.5,694.5,694.5,2
20110301|2010-10-04 05:30,4,694.5,695.5,694.5,695.5,7
20110301|2010-10-04 06:00,4,696.5,696.5,696.5,696.5,1
20110301|2010-10-04 06:30,4,695,695,695,695,5
20110301|2010-10-04 07:00,4,695.75,695.75,695.25,695.25,5
20110301|2010-10-04 09:30,4,698,701.75,695.25,701,766
20110301|2010-10-04 10:00,4,700.5,703,700,703,230
20110301|2010-10-04 10:30,4,702.25,704.25,701.25,702.25,253
20110301|2010-10-04 11:00,4,702.5,703.75,701.5,703.5,149
20110301|2010-10-04 11:30,4,703.5,703.5,699,699,350
20110301|2010-10-04 12:00,4,699,700.5,699,699.5,162
20110301|2010-10-04 12:30,4,699,700.25,698.75,698.75,13
20110301|2010-10-04 13:00,4,698.5,698.5,697,697.5,89
20110301|2010-10-04 18:00,5,697.25,700.75,697.25,700.75,4
20110301|2010-10-04 18:30,5,698.25,698.25,698.25,698.25,1
20110301|2010-10-04 19:30,5,697.25,697.25,696.75,696.75,10
20110301|2010-10-04 23:30,5,697,697,697,697,4
20110301|2010-10-05 01:00,5,697.75,697.75,697.75,697.75,4
20110301|2010-10-05 01:30,5,697.25,697.25,697.25,697.25,13
20110301|2010-10-05 02:00,5,696.25,696.5,696.25,696.5,10
20110301|2010-10-05 02:30,5,696,696,696,696,2
20110301|2010-10-05 03:00,5,697,697,697,697,1
20110301|2010-10-05 03:30,5,697,697.25,697,697.25,42
20110301|2010-10-05 05:00,5,699,699.5,699,699.5,15
20110301|2010-10-05 05:30,5,699.5,701.25,699.5,701.25,21
20110301|2010-10-05 06:00,5,701.25,701.25,701.25,701.25,3
20110301|2010-10-05 06:30,5,701.75,701.75,701,701.75,15
20110301|2010-10-05 07:00,5,701.75,703,701.75,701.75,10
20110301|2010-10-05 09:30,5,705.75,714.75,704.25,714.5,452
20110301|2010-10-05 10:00,5,714.75,719.5,714.75,715.5,267
20110301|2010-10-05 10:30,5,715.75,716.5,714.5,716.25,56
20110301|2010-10-05 11:00,5,715.75,717.5,715.75,717,78
20110301|2010-10-05 11:30,5,716.25,717,714.75,715.5,101
20110301|2010-10-05 12:00,5,715.25,716.25,712.5,713.75,152
20110301|2010-10-05 12:30,5,714.75,716.75,714,715.5,69
20110301|2010-10-05 13:00,5,715,717.5,713.75,716.25,190
20110301|2010-10-05 18:00,6,715.5,718.25,715.5,718,226
20110301|2010-10-05 18:30,6,718.5,718.5,718,718,27
20110301|2010-10-05 19:00,6,719,722,719,721,38
20110301|2010-10-05 19:30,6,719.75,721.25,719.75,721.25,2
20110301|2010-10-05 20:00,6,722.75,723,722.5,722.5,23
20110301|2010-10-05 22:00,6,715.75,715.75,715.5,715.5,4
20110301|2010-10-06 00:30,6,720.75,720.75,720.75,720.75,1
20110301|2010-10-06 01:30,6,720,720,720,720,3
20110301|2010-10-06 03:00,6,718,718,717.5,717.75,4
20110301|2010-10-06 03:30,6,717.5,718,717,717,15
20110301|2010-10-06 04:00,6,716.5,716.5,716.25,716.25,12
20110301|2010-10-06 05:30,6,714.25,714.25,714.25,714.25,1
20110301|2010-10-06 06:00,6,713.75,713.75,713.75,713.75,9
20110301|2010-10-06 06:30,6,716.75,717.25,716.75,717.25,6
20110301|2010-10-06 09:30,6,716,718.75,711.5,713,622
20110301|2010-10-06 10:00,6,713.25,715.5,712,714.5,113
20110301|2010-10-06 10:30,6,714,715,713.5,714,109
20110301|2010-10-06 11:00,6,713.75,713.75,711.75,712.75,368
20110301|2010-10-06 11:30,6,712,713,709.25,709.75,311
20110301|2010-10-06 12:00,6,709.75,712.75,709.75,710.25,262
20110301|2010-10-06 12:30,6,711.5,711.75,707.75,709.5,151
20110301|2010-10-06 13:00,6,709.75,712,708.5,710.75,149
20110301|2010-10-06 18:00,7,711,711,710.75,710.75,3
20110301|2010-10-06 18:30,7,711.5,713,711.5,713,5
20110301|2010-10-06 19:00,7,713.25,713.5,713.25,713.5,2
20110301|2010-10-07 00:00,7,714.5,714.5,714,714,11
20110301|2010-10-07 02:00,7,713.25,713.25,713.25,713.25,16
20110301|2010-10-07 02:30,7,713.25,715,713,715,19
20110301|2010-10-07 03:00,7,715,715.75,715,715.75,13
20110301|2010-10-07 04:30,7,715.75,715.75,715.5,715.5,14
20110301|2010-10-07 06:00,7,718,718,718,718,10
20110301|2010-10-07 06:30,7,716.75,718.25,716.75,717.25,12
20110301|2010-10-07 07:00,7,718,718.25,718,718.25,2
20110301|2010-10-07 09:30,7,716.5,727,716.5,724,976
20110301|2010-10-07 10:00,7,723.5,723.5,717.25,720.25,485
20110301|2010-10-07 10:30,7,720.25,721.75,715,715,194
20110301|2010-10-07 11:00,7,714.25,716.5,714,715,91
20110301|2010-10-07 11:30,7,714.25,714.5,712.75,714,431
20110301|2010-10-07 12:00,7,713.5,714.5,712,713,279
20110301|2010-10-07 12:30,7,713.25,718,713.25,718,251
20110301|2010-10-07 13:00,7,717.75,717.75,712,712.75,146
20110301|2010-10-07 18:00,8,713,714,713,714,19
20110301|2010-10-07 18:30,8,714.75,715,714.75,715,20
20110301|2010-10-07 19:00,8,715,715,714.75,714.75,6
20110301|2010-10-07 19:30,8,715,715,715,715,1
20110301|2010-10-07 20:00,8,715,715,715,715,31
20110301|2010-10-07 21:00,8,716.75,717.5,716.75,717.5,2
20110301|2010-10-07 23:00,8,718.5,718.5,718.5,718.5,1
20110301|2010-10-08 01:30,8,716,716,716,716,2
20110301|2010-10-08 02:00,8,713.5,715.25,713.5,715.25,3
20110301|2010-10-08 04:00,8,715.25,715.25,715.25,715.25,1
20110301|2010-10-08 06:00,8,714.25,714.25,713.75,713.75,11
20110301|2010-10-08 06:30,8,714.25,714.25,713.25,714,39
20110301|2010-10-08 07:00,8,712,712,711.75,711.75,6
20110301|2010-10-08 09:30,8,760,773.5,760,773,495
20110301|2010-10-08 10:00,8,773.5,773.5,769,769.75,574
20110301|2010-10-08 10:30,8,769.75,772,762,763.5,415
20110301|2010-10-08 11:00,8,763.5,769.5,763.5,769.5,180
20110301|2010-10-08 11:30,8,769.5,770,768.25,769.5,127
20110301|2010-10-08 12:00,8,769.5,772.25,769,771.5,133
20110301|2010-10-08 12:30,8,771.5,773.5,771.5,773,252
20110301|2010-10-08 13:00,8,773.5,773.5,773.25,773.5,82
20110301|2010-10-10 18:00,11,781.75,790,771,772,368
20110301|2010-10-10 18:30,11,772,779.25,771,779.25,51
20110301|2010-10-10 19:00,11,779,780.25,779,779.75,10
20110301|2010-10-10 20:00,11,779.75,779.75,779.5,779.5,3
20110301|2010-10-10 20:30,11,782,782,781.25,781.25,12
20110301|2010-10-10 21:00,11,783,783,783,783,2
20110301|2010-10-10 21:30,11,780,780.25,780,780,17
20110301|2010-10-10 22:00,11,781,781,780,780,2
20110301|2010-10-10 23:00,11,780,780,780,780,1
20110301|2010-10-11 01:00,11,780,780,780,780,46
20110301|2010-10-11 02:00,11,781.75,781.75,781.75,781.75,3
20110301|2010-10-11 02:30,11,777.75,777.75,773,774.5,7
20110301|2010-10-11 03:00,11,776.75,776.75,773,773,11
20110301|2010-10-11 03:30,11,773,777.25,773,777,45
20110301|2010-10-11 04:00,11,777.25,779,777.25,777.5,8
20110301|2010-10-11 04:30,11,778,778,778,778,1
20110301|2010-10-11 05:30,11,779.75,779.75,779.75,779.75,4
20110301|2010-10-11 06:00,11,782,783,781,781,134
20110301|2010-10-11 07:00,11,777,778.75,775,778.25,7
20110301|2010-10-11 09:30,11,778.5,779.25,762.25,768.5,1487
20110301|2010-10-11 10:00,11,769,770.25,760,760,390
20110301|2010-10-11 10:30,11,761.75,762.5,756,756,248
20110301|2010-10-11 11:00,11,756.25,763.75,756.25,761,272
20110301|2010-10-11 11:30,11,762,767.75,761.75,766.25,250
20110301|2010-10-11 12:00,11,765,766.25,762.25,762.25,100
20110301|2010-10-11 12:30,11,762.75,765.5,759,764.75,200
20110301|2010-10-11 13:00,11,765.25,766.25,759,760,186
20110301|2010-10-11 18:00,12,760,760.75,759,760.25,55
20110301|2010-10-11 18:30,12,760.25,761.25,760.25,760.75,50
20110301|2010-10-11 19:00,12,761,762.25,761,761,38
20110301|2010-10-11 19:30,12,761,761,761,761,1
20110301|2010-10-11 20:00,12,760.75,762.75,760.75,762.75,6
20110301|2010-10-11 20:30,12,760.75,760.75,760.75,760.75,1
20110301|2010-10-11 21:00,12,760.75,760.75,760.75,760.75,7
20110301|2010-10-11 21:30,12,760,760.75,760,760.75,4
20110301|2010-10-11 22:00,12,762.5,763,762.5,763,2
20110301|2010-10-12 01:00,12,761,761.5,761,761.5,3
20110301|2010-10-12 02:00,12,763.5,763.5,763.5,763.5,1
20110301|2010-10-12 04:00,12,761.25,761.5,760,760,7
20110301|2010-10-12 04:30,12,760,760,760,760,6
20110301|2010-10-12 05:00,12,759.75,759.75,758.5,758.5,6
20110301|2010-10-12 05:30,12,758.5,758.75,758,758.75,6
20110301|2010-10-12 06:00,12,758,758,758,758,7
20110301|2010-10-12 06:30,12,758,759.75,757.75,759.75,13
20110301|2010-10-12 07:00,12,758.25,758.75,757.75,758.75,9
20110301|2010-10-12 09:30,12,757.75,768.25,757.75,765.5,697
20110301|2010-10-12 10:00,12,765.5,767.25,763,766,217
20110301|2010-10-12 10:30,12,767,767.75,762.25,765,234
20110301|2010-10-12 11:00,12,765.5,768,764.75,766.75,391
20110301|2010-10-12 11:30,12,767,768.5,763,765,302
20110301|2010-10-12 12:00,12,765.5,770,764.5,768.5,117
20110301|2010-10-12 12:30,12,768.25,770.25,765.5,770.25,109
20110301|2010-10-12 13:00,12,769.25,771.25,762.25,764.25,358
20110301|2010-10-12 18:00,13,764,766,764,764,15
20110301|2010-10-12 18:30,13,765,765,765,765,8
20110301|2010-10-12 19:00,13,765.25,765.25,764.75,764.75,3
20110301|2010-10-12 19:30,13,764,764,764,764,1
20110301|2010-10-12 21:00,13,762,762.5,762,762.5,4
20110301|2010-10-12 21:30,13,763.25,763.25,763.25,763.25,1
20110301|2010-10-12 23:00,13,762.25,762.25,762.25,762.25,1
20110301|2010-10-12 23:30,13,762.25,762.25,762.25,762.25,1
20110301|2010-10-13 00:30,13,762,762,762,762,4
20110301|2010-10-13 01:00,13,762.25,762.25,762.25,762.25,1
20110301|2010-10-13 01:30,13,765,766,765,766,4
20110301|2010-10-13 02:00,13,767.5,770.25,767.5,770.25,5
20110301|2010-10-13 02:30,13,770.5,772,770.5,771.75,126
20110301|2010-10-13 03:00,13,770.5,772.5,770.5,772.5,68
20110301|2010-10-13 03:30,13,770,770,770,770,14
20110301|2010-10-13 04:00,13,770,770,770,770,3
20110301|2010-10-13 04:30,13,770,770,770,770,1
20110301|2010-10-13 05:00,13,770,770,767,767,29
20110301|2010-10-13 05:30,13,768.5,768.5,768,768,2
20110301|2010-10-13 06:00,13,767,767,767,767,2
20110301|2010-10-13 06:30,13,768,768.5,768,768,66
20110301|2010-10-13 09:30,13,770.25,773.5,761.25,767,465
20110301|2010-10-13 10:00,13,766,770,765.75,769,460
20110301|2010-10-13 10:30,13,768.5,768.5,758,762,405
20110301|2010-10-13 11:00,13,762.5,762.5,756.75,760.75,172
20110301|2010-10-13 11:30,13,761,761,748.5,752.75,210
20110301|2010-10-13 12:00,13,753,758.75,750.75,754,92
20110301|2010-10-13 12:30,13,755.75,758.25,754.75,756.5,75
20110301|2010-10-13 13:00,13,756,762,754.75,755.75,181
20110301|2010-10-13 18:00,14,756,756,756,756,2
20110301|2010-10-13 18:30,14,757,758,757,758,14
20110301|2010-10-13 19:00,14,760,760.75,760,760.75,3
20110301|2010-10-13 20:30,14,760.25,760.5,760.25,760.5,3
20110301|2010-10-13 21:00,14,763,764,763,764,10
20110301|2010-10-14 00:30,14,763.5,764.25,763.5,764.25,2
20110301|2010-10-14 01:00,14,763,763,763,763,1
20110301|2010-10-14 02:30,14,760.25,763.25,760.25,763.25,2
20110301|2010-10-14 03:00,14,763.75,763.75,763.75,763.75,2
20110301|2010-10-14 03:30,14,763,763,763,763,3
20110301|2010-10-14 05:30,14,760.25,760.5,760.25,760.5,10
20110301|2010-10-14 06:00,14,759,759,758.75,758.75,2
20110301|2010-10-14 06:30,14,759,759,759,759,10
20110301|2010-10-14 07:00,14,759,760,758.5,758.5,12
20110301|2010-10-14 09:30,14,757.75,759.75,752.5,757.25,235
20110301|2010-10-14 10:00,14,757,760.25,755.5,759,447
20110301|2010-10-14 10:30,14,759.25,760,755.25,756,127
20110301|2010-10-14 11:00,14,756.25,758,756,756.5,213
20110301|2010-10-14 11:30,14,755.5,757,753.5,757,230
20110301|2010-10-14 12:00,14,757,758,755,755.5,76
20110301|2010-10-14 12:30,14,755,755.75,753.5,754.25,93
20110301|2010-10-14 13:00,14,754.25,755.75,753.5,755.75,289
20110301|2010-10-14 18:00,15,754,757.75,754,757.75,23
20110301|2010-10-14 18:30,15,758,760,758,760,28
20110301|2010-10-14 19:00,15,760.75,760.75,760.75,760.75,3
20110301|2010-10-14 19:30,15,761,761,761,761,6
20110301|2010-10-14 21:00,15,760,760,760,760,1
20110301|2010-10-14 21:30,15,760.75,760.75,760.5,760.5,2
20110301|2010-10-14 22:00,15,760,760,760,760,8
20110301|2010-10-14 23:00,15,760,760,760,760,10
20110301|2010-10-15 00:00,15,760,760,760,760,1
20110301|2010-10-15 00:30,15,758.5,759,758.5,759,6
20110301|2010-10-15 01:00,15,759,759,759,759,4
20110301|2010-10-15 02:00,15,760.25,760.5,760.25,760.25,6
20110301|2010-10-15 02:30,15,760.25,760.75,760.25,760.5,11
20110301|2010-10-15 04:00,15,758.5,758.5,758.5,758.5,4
20110301|2010-10-15 04:30,15,759.25,759.25,759.25,759.25,18
20110301|2010-10-15 05:00,15,759.25,759.25,759,759,18
20110301|2010-10-15 06:00,15,757.75,758.25,757.75,758.25,3
20110301|2010-10-15 06:30,15,757.75,758,757.75,758,9
20110301|2010-10-15 07:00,15,758.25,758.5,758.25,758.5,15
20110301|2010-10-15 09:30,15,752,758,749.25,752,258
20110301|2010-10-15 10:00,15,751.5,756,749.75,755,205
20110301|2010-10-15 10:30,15,755,760.25,755,760.25,130
20110301|2010-10-15 11:00,15,760.5,761.75,757.5,757.75,277
20110301|2010-10-15 11:30,15,757.75,758.75,757.5,758.75,148
20110301|2010-10-15 12:00,15,759,763.25,758.25,763.25,222
20110301|2010-10-15 12:30,15,763.25,769.5,762,762,392
20110301|2010-10-15 13:00,15,762.25,762.5,757.25,757.75,208
20110301|2010-10-17 18:00,18,755,755,755,755,1
20110301|2010-10-17 18:30,18,758.75,760,758.75,760,7
20110301|2010-10-17 19:00,18,762,763.5,762,763.5,6
20110301|2010-10-17 20:30,18,759.5,759.5,759.5,759.5,1
20110301|2010-10-17 22:30,18,759.5,759.5,759.5,759.5,4
20110301|2010-10-17 23:30,18,759.5,759.5,759.5,759.5,4
20110301|2010-10-18 01:30,18,759.75,759.75,759.75,759.75,24
20110301|2010-10-18 03:30,18,757.25,757.25,757.25,757.25,2
20110301|2010-10-18 04:00,18,757.25,757.25,757.25,757.25,5
20110301|2010-10-18 04:30,18,757.25,757.75,757.25,757.75,2
20110301|2010-10-18 06:00,18,758.25,758.25,758.25,758.25,6
20110301|2010-10-18 06:30,18,758,760,758,758,6
20110301|2010-10-18 07:00,18,758,760,758,759,68
20110301|2010-10-18 09:30,18,760,761.75,755.25,757.5,433
20110301|2010-10-18 10:00,18,756.5,756.5,750.5,752,232
20110301|2010-10-18 10:30,18,752,752.5,748.5,749.5,141
20110301|2010-10-18 11:00,18,749,751.75,748.75,751.75,86
20110301|2010-10-18 11:30,18,750.75,754.5,750.5,753.75,350
20110301|2010-10-18 12:00,18,753.75,753.75,750,750,245
20110301|2010-10-18 12:30,18,750.25,751.75,750,750.25,192
20110301|2010-10-18 13:00,18,750.5,751.25,746,748.25,189
20110301|2010-10-18 18:00,19,747,748.5,747,748.5,5
20110301|2010-10-18 21:30,19,751.75,754,751.75,753.75,7
20110301|2010-10-18 22:00,19,753.5,753.5,752.75,752.75,25
20110301|2010-10-18 22:30,19,752.25,752.25,752.25,752.25,25
20110301|2010-10-18 23:30,19,753,753,753,753,1
20110301|2010-10-19 00:00,19,753,753,752.5,752.5,28
20110301|2010-10-19 00:30,19,751,751,751,751,2
20110301|2010-10-19 01:00,19,751,751,751,751,1
20110301|2010-10-19 01:30,19,750.5,750.5,750.5,750.5,5
20110301|2010-10-19 03:00,19,748,748.5,748,748.25,31
20110301|2010-10-19 04:30,19,749.25,749.25,749.25,749.25,30
20110301|2010-10-19 06:00,19,748,748,747.75,747.75,8
20110301|2010-10-19 06:30,19,746.75,746.75,744.75,746.25,109
20110301|2010-10-19 07:00,19,744.25,745.25,737.5,740.25,147
20110301|2010-10-19 09:30,19,739.5,744,735,738.5,818
20110301|2010-10-19 10:00,19,737.25,738.25,735.75,737.75,434
20110301|2010-10-19 10:30,19,737.5,740.75,737,740.25,307
20110301|2010-10-19 11:00,19,740.25,740.25,738,738.75,184
20110301|2010-10-19 11:30,19,738.75,739,736.5,736.75,348
20110301|2010-10-19 12:00,19,736.75,737.5,731.75,732,252
20110301|2010-10-19 12:30,19,732.5,733.75,730,730.5,476
20110301|2010-10-19 13:00,19,731,732.25,729,731.5,384
20110301|2010-10-19 18:00,20,731.25,734.75,731.25,734.75,4
20110301|2010-10-19 18:30,20,734.5,735,734,734,9
20110301|2010-10-19 22:00,20,735.75,736,735.75,736,15
20110301|2010-10-20 00:00,20,735.75,735.75,735.75,735.75,1
20110301|2010-10-20 01:00,20,735.75,735.75,735.5,735.75,17
20110301|2010-10-20 02:30,20,733.75,735,733.75,735,10
20110301|2010-10-20 03:30,20,734.75,735.25,734.75,735.25,10
20110301|2010-10-20 04:00,20,735,735,735,735,1
20110301|2010-10-20 05:00,20,735.5,735.5,735.5,735.5,2
20110301|2010-10-20 05:30,20,734.75,734.75,734.75,734.75,4
20110301|2010-10-20 09:30,20,736.75,740,734,734.5,724
20110301|2010-10-20 10:00,20,735,740,734.5,736,265
20110301|2010-10-20 10:30,20,736.25,739,735.5,738.5,215
20110301|2010-10-20 11:00,20,738.75,740,737.5,738.75,191
20110301|2010-10-20 11:30,20,739,739.25,737.25,739,96
20110301|2010-10-20 12:00,20,738.5,739.25,738,739.25,137
20110301|2010-10-20 12:30,20,739,746.75,739,745,111
20110301|2010-10-20 13:00,20,746.25,748,740.75,743.25,244
20110301|2010-10-20 18:00,21,744,751.5,744,751.5,30
20110301|2010-10-20 18:30,21,752,752,750.25,750.25,12
20110301|2010-10-20 19:00,21,753.75,753.75,752,752,2
20110301|2010-10-20 20:00,21,750.25,750.25,750.25,750.25,3
20110301|2010-10-20 20:30,21,743,743.25,742.75,742.75,9
20110301|2010-10-20 21:00,21,744.25,744.25,744,744,5
20110301|2010-10-20 21:30,21,745.5,745.5,744.25,744.25,3
20110301|2010-10-20 22:00,21,743.75,743.75,743.75,743.75,3
20110301|2010-10-20 23:00,21,742.75,742.75,742.75,742.75,2
20110301|2010-10-20 23:30,21,743.25,743.25,743.25,743.25,1
20110301|2010-10-21 00:30,21,741.25,741.25,741.25,741.25,1
20110301|2010-10-21 01:00,21,740.5,740.5,740.5,740.5,1
20110301|2010-10-21 02:00,21,743.25,745.25,743.25,745.25,25
20110301|2010-10-21 03:30,21,745.25,746.75,745.25,746.5,5
20110301|2010-10-21 04:00,21,747,747,747,747,1
20110301|2010-10-21 04:30,21,746,747,745,747,23
20110301|2010-10-21 05:00,21,745,745,745,745,4
20110301|2010-10-21 06:00,21,746,746,746,746,1
20110301|2010-10-21 06:30,21,746.75,746.75,746.75,746.75,1
20110301|2010-10-21 07:00,21,746.5,746.75,746.25,746.25,17
20110301|2010-10-21 09:30,21,747,747.25,733.25,733.5,608
20110301|2010-10-21 10:00,21,735.25,737,735,736.25,646
20110301|2010-10-21 10:30,21,737.5,737.75,734.5,735.5,48
20110301|2010-10-21 11:00,21,735,735.75,730.75,735.5,749
20110301|2010-10-21 11:30,21,735.75,736.75,734.75,734.75,267
20110301|2010-10-21 12:00,21,735,735.25,733.5,733.5,342
20110301|2010-10-21 12:30,21,733.5,734,732,732,421
20110301|2010-10-21 13:00,21,732,735,731.75,732.5,156
20110301|2010-10-21 18:00,22,732,733,732,733,9
20110301|2010-10-21 18:30,22,734,734,734,734,1
20110301|2010-10-21 19:30,22,733.75,733.75,733.5,733.5,3
20110301|2010-10-21 20:00,22,733,733,733,733,2
20110301|2010-10-22 01:00,22,734,734,734,734,17
20110301|2010-10-22 02:00,22,736.25,737.25,736.25,737.25,4
20110301|2010-10-22 03:00,22,735,735,735,735,1
20110301|2010-10-22 03:30,22,735.5,735.5,735.5,735.5,1
20110301|2010-10-22 04:00,22,736,736,736,736,2
20110301|2010-10-22 04:30,22,735,735,735,735,1
20110301|2010-10-22 09:30,22,734.5,738,730,733.25,364
20110301|2010-10-22 10:00,22,733.25,733.75,728.25,731.75,217
20110301|2010-10-22 10:30,22,732,733.5,731.25,732,258
20110301|2010-10-22 11:00,22,731.25,735.75,731,734.5,352
20110301|2010-10-22 11:30,22,734.5,737.25,733.75,736,189
20110301|2010-10-22 12:00,22,736.75,739.5,736.5,737.5,229
20110301|2010-10-22 12:30,22,738.25,738.5,733.75,738.5,234
20110301|2010-10-22 13:00,22,738.25,738.25,732,732,164
20110301|2010-10-24 18:00,25,735.5,736,733.5,736,23
20110301|2010-10-24 18:30,25,736.5,738.75,736.5,736.75,13
20110301|2010-10-24 19:00,25,739.5,740,739.5,740,12
20110301|2010-10-24 19:30,25,739.5,740,739.5,740,2
20110301|2010-10-24 20:00,25,740,740,740,740,2
20110301|2010-10-24 20:30,25,740.5,740.5,740,740,2
20110301|2010-10-24 21:00,25,741.25,741.25,741.25,741.25,1
20110301|2010-10-24 21:30,25,742,742,742,742,3
20110301|2010-10-24 23:30,25,743,743.75,743,743.75,6
20110301|2010-10-25 00:00,25,744.5,744.5,744.5,744.5,1
20110301|2010-10-25 02:00,25,743.5,743.5,743.5,743.5,5
20110301|2010-10-25 02:30,25,743.25,743.25,743.25,743.25,1
20110301|2010-10-25 03:00,25,743.25,743.25,743.25,743.25,1
20110301|2010-10-25 04:30,25,741.75,741.75,741.75,741.75,5
20110301|2010-10-25 06:30,25,739,739.5,739,739.5,11
20110301|2010-10-25 07:00,25,740,740.25,740,740,23
20110301|2010-10-25 09:30,25,745.75,750.75,739.25,740.25,399
20110301|2010-10-25 10:00,25,740.25,742.5,738,739.75,175
20110301|2010-10-25 10:30,25,740,741,734,736,193
20110301|2010-10-25 11:00,25,736.25,737.5,734.5,734.75,190
20110301|2010-10-25 11:30,25,734.5,737,734,737,71
20110301|2010-10-25 12:00,25,735.75,736.25,732.75,733.5,76
20110301|2010-10-25 12:30,25,734.75,737.75,734.75,737.75,207
20110301|2010-10-25 13:00,25,738,741,736.25,736.25,136
20110301|2010-10-25 18:00,26,737,738.5,737,737,8
20110301|2010-10-25 18:30,26,737.75,739.75,737.75,739.75,8
20110301|2010-10-25 19:00,26,739.75,740,739.75,740,11
20110301|2010-10-25 19:30,26,739.5,739.5,739.5,739.5,20
20110301|2010-10-25 20:00,26,740,741.25,740,740,15
20110301|2010-10-25 21:30,26,739,739,739,739,21
20110301|2010-10-25 23:00,26,737,737,737,737,2
20110301|2010-10-25 23:30,26,737,737,737,737,1
20110301|2010-10-26 00:30,26,737.75,738,737.75,738,20
20110301|2010-10-26 01:00,26,737.5,737.5,737.5,737.5,6
20110301|2010-10-26 01:30,26,737.5,737.5,737.5,737.5,10
20110301|2010-10-26 02:30,26,737,737,737,737,6
20110301|2010-10-26 03:00,26,737,737,737,737,11
20110301|2010-10-26 04:30,26,736.25,736.25,736.25,736.25,1
20110301|2010-10-26 05:30,26,736.75,737,736.75,737,2
20110301|2010-10-26 06:00,26,736.5,736.5,736.5,736.5,5
20110301|2010-10-26 06:30,26,735,735,734.5,734.5,53
20110301|2010-10-26 07:00,26,735.5,735.5,735.5,735.5,12
20110301|2010-10-26 09:30,26,735.5,754.25,734.5,752.75,1111
20110301|2010-10-26 10:00,26,753,755.5,748,750,612
20110301|2010-10-26 10:30,26,750.75,751,749.25,750.75,95
20110301|2010-10-26 11:00,26,750.75,753.25,748.75,752.25,305
20110301|2010-10-26 11:30,26,752,754.25,750.25,752.75,129
20110301|2010-10-26 12:00,26,753.75,758.5,753.5,758.5,122
20110301|2010-10-26 12:30,26,759.5,760.25,755.25,756.75,149
20110301|2010-10-26 13:00,26,756.75,757.75,753.5,754.25,122
20110301|2010-10-26 18:00,27,753.75,758.25,753.75,757.25,62
20110301|2010-10-26 18:30,27,757.25,761,757.25,760,41
20110301|2010-10-26 19:00,27,760,760,760,760,6
20110301|2010-10-26 19:30,27,759.75,759.75,759.75,759.75,3
20110301|2010-10-26 20:00,27,758.5,758.5,758.5,758.5,1
20110301|2010-10-26 20:30,27,755.25,755.25,754,754,12
20110301|2010-10-26 21:00,27,755.5,756,755.5,756,2
20110301|2010-10-26 21:30,27,752.75,752.75,752.75,752.75,2
20110301|2010-10-26 22:00,27,752.25,752.25,752.25,752.25,1
20110301|2010-10-26 22:30,27,752,752,752,752,1
20110301|2010-10-26 23:30,27,752,752,752,752,1
20110301|2010-10-27 02:00,27,751.75,751.75,751.5,751.5,7
20110301|2010-10-27 02:30,27,751.5,751.5,751.25,751.25,6
20110301|2010-10-27 05:00,27,752,752,752,752,7
20110301|2010-10-27 05:30,27,752,752,752,752,3
20110301|2010-10-27 06:00,27,753,753,753,753,1
20110301|2010-10-27 06:30,27,754,754,753.75,753.75,3
20110301|2010-10-27 07:00,27,753,753,753,753,6
20110301|2010-10-27 09:30,27,751,762.5,750.5,761.5,637
20110301|2010-10-27 10:00,27,762,768.5,760.25,766,220
20110301|2010-10-27 10:30,27,766.25,767.75,763.25,764.25,128
20110301|2010-10-27 11:00,27,763.75,764.5,762,764.5,210
20110301|2010-10-27 11:30,27,764.5,765.5,762.25,763,125
20110301|2010-10-27 12:00,27,764.75,765.5,762,763,242
20110301|2010-10-27 12:30,27,763,769,763,769,292
20110301|2010-10-27 13:00,27,769,769.25,764,767,397
20110301|2010-10-27 18:00,28,767,768.25,766.5,768,38
20110301|2010-10-27 18:30,28,768,768.75,768,768.75,20
20110301|2010-10-27 19:00,28,769,769,766.5,766.5,15
20110301|2010-10-27 21:30,28,768.25,768.25,768.25,768.25,1
20110301|2010-10-27 22:30,28,768.25,768.25,768.25,768.25,1
20110301|2010-10-27 23:30,28,767.25,767.25,767.25,767.25,1
20110301|2010-10-28 01:00,28,769,769,769,769,14
20110301|2010-10-28 01:30,28,769,770,769,770,16
20110301|2010-10-28 02:00,28,770,771.5,770,771.5,44
20110301|2010-10-28 03:00,28,771.5,771.5,771.5,771.5,17
20110301|2010-10-28 03:30,28,771.5,776,771.5,776,88
20110301|2010-10-28 04:00,28,776.75,776.75,776.75,776.75,4
20110301|2010-10-28 04:30,28,779,779.25,779,779.25,7
20110301|2010-10-28 05:30,28,780,782,780,782,60
20110301|2010-10-28 06:00,28,782.5,783,782.5,783,10
20110301|2010-10-28 06:30,28,782,782,781,781,4
20110301|2010-10-28 07:00,28,781.5,781.5,780.25,780.25,3
20110301|2010-10-28 09:30,28,784,785.5,780,784.5,564
20110301|2010-10-28 10:00,28,785,786.5,782.75,784.75,601
20110301|2010-10-28 10:30,28,785,785.25,781,782.25,198
20110301|2010-10-28 11:00,28,782.25,782.5,779.75,780.25,352
20110301|2010-10-28 11:30,28,780,782.5,780,781.5,200
20110301|2010-10-28 12:00,28,781.5,783.5,781,781.25,441
20110301|2010-10-28 12:30,28,781.25,785,781.25,784.75,200
20110301|2010-10-28 13:00,28,784.25,786.5,780.75,786.25,414
20110301|2010-10-28 18:00,29,785,786,783,783,43
20110301|2010-10-28 18:30,29,783.5,783.75,783.25,783.75,7
20110301|2010-10-28 20:00,29,781.25,781.25,781.25,781.25,1
20110301|2010-10-28 20:30,29,783,783,783,783,1
20110301|2010-10-28 21:30,29,783,783,783,783,1
20110301|2010-10-28 23:30,29,782.5,782.5,782.5,782.5,2
20110301|2010-10-29 00:00,29,782.5,782.5,781.25,781.25,18
20110301|2010-10-29 00:30,29,781,781,781,781,20
20110301|2010-10-29 01:00,29,781,781,781,781,5
20110301|2010-10-29 01:30,29,782,782,781,781,12
20110301|2010-10-29 02:00,29,781,781,781,781,4
20110301|2010-10-29 03:00,29,782.5,782.5,782.5,782.5,7
20110301|2010-10-29 03:30,29,782.5,783.25,782,782,10
20110301|2010-10-29 04:30,29,783.75,783.75,783,783,18
20110301|2010-10-29 06:00,29,785,785,785,785,5
20110301|2010-10-29 06:30,29,785,785,784.5,785,19
20110301|2010-10-29 07:00,29,785.75,786.25,782.5,782.5,72
20110301|2010-10-29 09:30,29,784.75,791,782.75,791,519
20110301|2010-10-29 10:00,29,791,791,788,789.5,149
20110301|2010-10-29 10:30,29,789.75,790,785.25,787.25,143
20110301|2010-10-29 11:00,29,787.25,789,787.25,788.5,170
20110301|2010-10-29 11:30,29,788.5,792.25,788.25,792.25,204
20110301|2010-10-29 12:00,29,791.5,791.75,789.25,790,223
20110301|2010-10-29 12:30,29,790.25,792.5,788.75,790,372
20110301|2010-10-29 13:00,29,789.5,790.5,779.75,782,284
20110301|2010-10-31 18:00,1,786.75,791,786.75,791,60
20110301|2010-10-31 18:30,1,792.5,793.5,792.5,793,9
20110301|2010-10-31 19:00,1,792.25,792.25,792,792,4
20110301|2010-10-31 19:30,1,794,794,793.5,793.5,4
20110301|2010-10-31 20:00,1,793.5,793.5,792.75,792.75,7
20110301|2010-10-31 21:30,1,791.5,791.5,791.5,791.5,1
20110301|2010-11-01 00:00,1,791.5,791.5,791.5,791.5,3
20110301|2010-11-01 02:00,1,794.25,795.75,794.25,795.75,29
20110301|2010-11-01 02:30,1,792.5,792.5,792.25,792.25,9
20110301|2010-11-01 03:00,1,791.25,791.5,790.75,791.5,16
20110301|2010-11-01 04:30,1,793,794,792.5,792.5,9
20110301|2010-11-01 05:00,1,792.5,792.75,791.25,791.25,50
20110301|2010-11-01 05:30,1,791.25,791.5,790.25,791.5,23
20110301|2010-11-01 06:00,1,794.25,794.25,793.75,794,16
20110301|2010-11-01 06:30,1,793.5,793.5,790,791.75,12
20110301|2010-11-01 07:00,1,791.25,791.25,790.75,790.75,3
20110301|2010-11-01 09:30,1,791.75,795.25,783.25,784.25,595
20110301|2010-11-01 10:00,1,782.25,782.25,774.25,776.75,415
20110301|2010-11-01 10:30,1,776.75,776.75,772.75,776.5,139
20110301|2010-11-01 11:00,1,776.25,777.75,774,777.5,256
20110301|2010-11-01 11:30,1,778.5,779.25,776.25,776.75,161
20110301|2010-11-01 12:00,1,776.5,780,776.5,776.5,153
20110301|2010-11-01 12:30,1,776.5,777.75,773,773,218
20110301|2010-11-01 13:00,1,774,775.75,769.5,769.75,320
20110301|2010-11-01 18:00,2,770,775,770,773.25,22
20110301|2010-11-01 18:30,2,774.25,774.75,774.25,774.75,32
20110301|2010-11-01 19:00,2,773.5,773.5,773.5,773.5,1
20110301|2010-11-01 20:00,2,773,773,773,773,1
20110301|2010-11-01 20:30,2,773,773,773,773,2
20110301|2010-11-01 21:00,2,773.5,773.5,772,772,3
20110301|2010-11-01 22:00,2,772,772,772,772,1
20110301|2010-11-01 22:30,2,771.75,773.5,771.75,773.25,9
20110301|2010-11-01 23:30,2,775,775,775,775,1
20110301|2010-11-02 02:00,2,775.25,775.25,775.25,775.25,8
20110301|2010-11-02 03:00,2,774.25,774.25,774.25,774.25,13
20110301|2010-11-02 03:30,2,774.25,774.25,774.25,774.25,2
20110301|2010-11-02 04:00,2,775.25,775.25,775,775.25,8
20110301|2010-11-02 05:00,2,776,777.5,775.75,777.5,44
20110301|2010-11-02 05:30,2,776.75,776.75,776.75,776.75,8
20110301|2010-11-02 06:00,2,776.75,776.75,776.75,776.75,15
20110301|2010-11-02 06:30,2,777.25,778.5,777.25,778.5,9
20110301|2010-11-02 07:00,2,777.25,777.25,777.25,777.25,1
20110301|2010-11-02 09:30,2,777.25,780,769.5,771.5,735
20110301|2010-11-02 10:00,2,772.25,773.5,766,770,520
20110301|2010-11-02 10:30,2,770.5,771.25,768,768.5,271
20110301|2010-11-02 11:00,2,767.75,768.75,763.75,766,400
20110301|2010-11-02 11:30,2,766,768,763,767.5,573
20110301|2010-11-02 12:00,2,767.5,769.25,765.75,766,282
20110301|2010-11-02 12:30,2,766,766.25,764,766,613
20110301|2010-11-02 13:00,2,765.75,767,763.5,764,192
20110301|2010-11-02 18:00,3,765,766,765,766,8
20110301|2010-11-02 18:30,3,766,766,766,766,2
20110301|2010-11-02 22:30,3,766,766,766,766,5
20110301|2010-11-02 23:30,3,766.25,766.25,766.25,766.25,2
20110301|2010-11-03 01:00,3,766,766,765.5,765.5,7
20110301|2010-11-03 01:30,3,765.25,765.25,764.25,764.25,26
20110301|2010-11-03 02:00,3,764.25,764.25,764,764,4
20110301|2010-11-03 02:30,3,764,764,764,764,21
20110301|2010-11-03 03:00,3,766.5,766.75,766.5,766.75,9
20110301|2010-11-03 04:00,3,767.5,767.5,767.5,767.5,11
20110301|2010-11-03 04:30,3,769.25,769.75,768.5,768.5,26
20110301|2010-11-03 05:00,3,768.5,768.5,768.5,768.5,1
20110301|2010-11-03 05:30,3,769.25,769.25,768,768,6
20110301|2010-11-03 06:30,3,768.5,769.75,768.5,769.75,17
20110301|2010-11-03 07:00,3,768.5,770,768.5,770,5
20110301|2010-11-03 09:30,3,769,770.75,758,760.25,606
20110301|2010-11-03 10:00,3,761,761.25,753,755,913
20110301|2010-11-03 10:30,3,754.5,762,754.25,761.5,609
20110301|2010-11-03 11:00,3,761.75,764,761,763,330
20110301|2010-11-03 11:30,3,763.5,764,760,762,514
20110301|2010-11-03 12:00,3,762,765.5,761.75,762.75,314
20110301|2010-11-03 12:30,3,762.5,764.75,761.25,762.75,352
20110301|2010-11-03 13:00,3,762.25,764,760.25,762,280
20110301|2010-11-03 18:00,4,767,767,765,765,10
20110301|2010-11-03 18:30,4,766.75,766.75,766.75,766.75,9
20110301|2010-11-03 19:00,4,766,766,765.25,765.25,10
20110301|2010-11-03 20:00,4,766,766.5,765.75,765.75,14
20110301|2010-11-03 20:30,4,765.75,766.25,765.75,766.25,12
20110301|2010-11-03 21:00,4,766,766,765.25,765.25,10
20110301|2010-11-03 23:00,4,766,766,766,766,5
20110301|2010-11-03 23:30,4,766.25,766.25,766,766,3
20110301|2010-11-04 00:30,4,766.25,766.25,766.25,766.25,2
20110301|2010-11-04 01:30,4,766,766,766,766,2
20110301|2010-11-04 02:30,4,767,767,767,767,8
20110301|2010-11-04 03:00,4,767,768.75,767,768.25,149
20110301|2010-11-04 04:00,4,769.75,770,769.75,770,5
20110301|2010-11-04 04:30,4,769.75,771.75,769.75,770.75,119
20110301|2010-11-04 05:00,4,771.25,771.25,769.25,769.25,4
20110301|2010-11-04 05:30,4,769,771.5,769,771,12
20110301|2010-11-04 06:00,4,771,771,770,770.75,29
20110301|2010-11-04 06:30,4,770.5,770.5,770.5,770.5,5
20110301|2010-11-04 07:00,4,769.5,770.25,769,769,25
20110301|2010-11-04 09:30,4,771,786.5,771,786.25,847
20110301|2010-11-04 10:00,4,786,788.5,783,783,286
20110301|2010-11-04 10:30,4,782.75,783.25,778.75,782,209
20110301|2010-11-04 11:00,4,781.75,785,781.75,784.5,129
20110301|2010-11-04 11:30,4,784,784,782,783,76
20110301|2010-11-04 12:00,4,783.25,789.5,783.25,787.25,304
20110301|2010-11-04 12:30,4,787.75,788,783.5,786.25,403
20110301|2010-11-04 13:00,4,786,786,783.25,784.75,280
20110301|2010-11-04 18:00,5,785.25,792.5,785.25,792.25,100
20110301|2010-11-04 18:30,5,792.5,793.25,792.5,793.25,22
20110301|2010-11-04 19:00,5,791,791,790.75,790.75,2
20110301|2010-11-04 19:30,5,792.5,792.5,789.5,789.5,13
20110301|2010-11-04 20:00,5,790.75,790.75,789.75,789.75,5
20110301|2010-11-04 20:30,5,791,791,790.5,790.75,4
20110301|2010-11-04 21:00,5,790.5,790.5,790.5,790.5,1
20110301|2010-11-04 21:30,5,790.5,790.75,790.5,790.75,2
20110301|2010-11-05 00:30,5,790.5,790.5,789,789,3
20110301|2010-11-05 01:00,5,787,787,786.75,786.75,6
20110301|2010-11-05 01:30,5,787.75,787.75,787.75,787.75,5
20110301|2010-11-05 02:30,5,785.75,785.75,783.25,783.25,10
20110301|2010-11-05 03:00,5,783.25,783.25,779.25,781.5,9
20110301|2010-11-05 03:30,5,778.75,778.75,778.25,778.75,39
20110301|2010-11-05 04:00,5,778.75,778.75,778.5,778.75,21
20110301|2010-11-05 04:30,5,778.5,778.75,778.5,778.75,4
20110301|2010-11-05 05:00,5,778.75,778.75,776,778.75,77
20110301|2010-11-05 05:30,5,778.75,778.75,778.75,778.75,5
20110301|2010-11-05 06:00,5,779,779.5,779,779.5,3
20110301|2010-11-05 06:30,5,780,781.25,780,780.75,5
20110301|2010-11-05 07:00,5,781,781,780.5,780.5,12
20110301|2010-11-05 09:30,5,779,789,777,788,756
20110301|2010-11-05 10:00,5,788,791.75,787.75,789.25,400
20110301|2010-11-05 10:30,5,789.25,792,788.5,788.5,238
20110301|2010-11-05 11:00,5,789,790,788.25,790,105
20110301|2010-11-05 11:30,5,789.5,791,788.75,790.5,261
20110301|2010-11-05 12:00,5,789.75,792.75,788.75,790.75,192
20110301|2010-11-05 12:30,5,791.25,800.75,791.25,795.5,704
20110301|2010-11-05 13:00,5,795,802.25,795,802,355
20110301|2010-11-07 18:00,8,801.5,809.5,799,806.75,88
20110301|2010-11-07 18:30,8,807,808,807,808,24
20110301|2010-11-07 19:30,8,810,810,809.5,809.5,14
20110301|2010-11-07 20:00,8,807.5,807.5,806.25,806.25,3
20110301|2010-11-07 21:00,8,806,806,806,806,1
20110301|2010-11-07 22:00,8,805,805,805,805,10
20110301|2010-11-07 22:30,8,805,805,805,805,3
20110301|2010-11-08 00:00,8,806.5,807.25,806.5,807.25,14
20110301|2010-11-08 01:30,8,805.5,805.5,802,802,12
20110301|2010-11-08 02:00,8,799,799,798.75,798.75,2
20110301|2010-11-08 02:30,8,798,798.75,797.75,798.75,9
20110301|2010-11-08 03:30,8,799.25,799.25,796.75,796.75,18
20110301|2010-11-08 04:30,8,794.75,794.75,794.75,794.75,1
20110301|2010-11-08 05:30,8,796.75,796.75,794.75,794.75,4
20110301|2010-11-08 06:00,8,796,796,794.75,794.75,2
20110301|2010-11-08 06:30,8,798,798,798,798,1
20110301|2010-11-08 09:30,8,799.75,802,795.75,797.75,1030
20110301|2010-11-08 10:00,8,797,801.5,796.5,801.25,522
20110301|2010-11-08 10:30,8,801,808.5,801,808.25,672
20110301|2010-11-08 11:00,8,808.25,808.5,805.75,807.5,271
20110301|2010-11-08 11:30,8,807.75,808.25,806.25,807.5,188
20110301|2010-11-08 12:00,8,807.5,808.5,806,806,217
20110301|2010-11-08 12:30,8,805.75,810.5,804.75,809.75,1084
20110301|2010-11-08 13:00,8,810,812,808,811.5,1331
20110301|2010-11-08 18:00,9,811,811.5,807.5,811,42
20110301|2010-11-08 18:30,9,811,811,811,811,1
20110301|2010-11-08 19:00,9,811.25,811.75,811,811,4
20110301|2010-11-08 20:00,9,812,812,812,812,2
20110301|2010-11-08 20:30,9,812,815,812,815,10
20110301|2010-11-08 21:00,9,815,815,815,815,22
20110301|2010-11-08 21:30,9,817,817,817,817,8
20110301|2010-11-08 22:30,9,817.25,817.5,817.25,817.5,6
20110301|2010-11-08 23:00,9,816,816,816,816,1
20110301|2010-11-09 01:30,9,814,814,812.75,812.75,14
20110301|2010-11-09 02:00,9,812,812,811.75,811.75,5
20110301|2010-11-09 02:30,9,813.25,813.25,813.25,813.25,2
20110301|2010-11-09 03:30,9,814.25,816,814.25,816,2
20110301|2010-11-09 04:30,9,817.5,817.5,817.5,817.5,13
20110301|2010-11-09 05:00,9,819,820.5,819,820.5,18
20110301|2010-11-09 05:30,9,821,823,821,821,22
20110301|2010-11-09 06:00,9,821.75,821.75,821.75,821.75,1
20110301|2010-11-09 06:30,9,821,823.5,821,823.5,13
20110301|2010-11-09 07:00,9,821.75,821.75,820.75,821,12
20110301|2010-11-09 09:30,9,833,835.25,823.75,828,1799
20110301|2010-11-09 10:00,9,827.75,830.5,811,818,445
20110301|2010-11-09 10:30,9,818.25,821.25,816.5,820.5,216
20110301|2010-11-09 11:00,9,819.75,820.25,814.25,815.5,262
20110301|2010-11-09 11:30,9,816,817.5,810.75,812.75,220
20110301|2010-11-09 12:00,9,813,813.25,808.25,813.25,245
20110301|2010-11-09 12:30,9,813.25,818.25,798.25,801.5,954
20110301|2010-11-09 13:00,9,801.75,808.75,799.5,800.5,262
20110301|2010-11-09 18:00,10,802.25,802.5,796,796,113
20110301|2010-11-09 18:30,10,796.75,799.5,796.75,799,24
20110301|2010-11-09 19:00,10,799,799,799,799,80
20110301|2010-11-09 19:30,10,800.75,800.75,800.75,800.75,1
20110301|2010-11-09 21:00,10,797,797,794,794,20
20110301|2010-11-09 21:30,10,792.25,792.25,789.5,789.5,50
20110301|2010-11-09 22:00,10,790.75,790.75,781.5,787.75,67
20110301|2010-11-09 22:30,10,787.75,789.5,787.75,789.5,5
20110301|2010-11-10 00:30,10,797,797.25,796.5,796.5,4
20110301|2010-11-10 01:00,10,797,797,797,797,2
20110301|2010-11-10 01:30,10,799.25,802,799.25,802,17
20110301|2010-11-10 02:30,10,804,805,804,805,6
20110301|2010-11-10 04:30,10,802.25,803.25,802.25,803.25,2
20110301|2010-11-10 05:30,10,801.25,801.25,800.75,800.75,3
20110301|2010-11-10 06:00,10,801.25,801.25,800.25,800.25,2
20110301|2010-11-10 06:30,10,798.75,798.75,797.25,797.25,8
20110301|2010-11-10 07:00,10,797.25,797.25,795.25,796.5,10
20110301|2010-11-10 09:30,10,798,798.75,788,791.5,1078
20110301|2010-11-10 10:00,10,791.75,792.25,791,792,309
20110301|2010-11-10 10:30,10,791.75,794.5,790.75,794.25,263
20110301|2010-11-10 11:00,10,794.25,794.5,789.25,790.5,330
20110301|2010-11-10 11:30,10,790.75,790.75,783,784.25,351
20110301|2010-11-10 12:00,10,784,789,784,788,563
20110301|2010-11-10 12:30,10,788.25,790,786.75,789.25,236
20110301|2010-11-10 13:00,10,789.75,793.25,788,788,707
20110301|2010-11-10 18:00,11,788,788.75,785.5,787,70
20110301|2010-11-10 18:30,11,787,787,786.5,786.5,8
20110301|2010-11-10 19:00,11,790,792,790,792,14
20110301|2010-11-10 19:30,11,791.5,791.5,791.5,791.5,2
20110301|2010-11-10 20:00,11,793.25,793.25,793,793,3
20110301|2010-11-10 20:30,11,793.25,793.25,793.25,793.25,5
20110301|2010-11-10 21:00,11,794,796,794,796,23
20110301|2010-11-10 21:30,11,795,795,795,795,43
20110301|2010-11-10 22:30,11,796.75,796.75,796.75,796.75,3
20110301|2010-11-10 23:00,11,797,799,797,799,2
20110301|2010-11-10 23:30,11,798.25,798.25,798.25,798.25,1
20110301|2010-11-11 01:00,11,800,801.5,800,801.5,3
20110301|2010-11-11 01:30,11,802,802,796,797,16
20110301|2010-11-11 04:30,11,799,799,799,799,15
20110301|2010-11-11 05:30,11,798.5,798.5,798.5,798.5,12
20110301|2010-11-11 06:00,11,796.75,797.5,796.75,797,14
20110301|2010-11-11 06:30,11,795,795,790.75,792.5,57
20110301|2010-11-11 07:00,11,792.5,792.5,790.25,791.5,72
20110301|2010-11-11 09:30,11,791,792,782,786,816
20110301|2010-11-11 10:00,11,785.5,788,784,787.25,227
20110301|2010-11-11 10:30,11,787,791,784.5,789.5,933
20110301|2010-11-11 11:00,11,789.5,792.75,786.5,787.5,486
20110301|2010-11-11 11:30,11,787,790.5,786.5,787,330
20110301|2010-11-11 12:00,11,787.25,787.5,781.25,785.75,420
20110301|2010-11-11 12:30,11,784.75,785.5,782,784.25,339
20110301|2010-11-11 13:00,11,784.25,788.75,783.25,784,253
20110301|2010-11-11 18:00,12,784,788.25,783,786,32
20110301|2010-11-11 18:30,12,788,789,788,788.75,5
20110301|2010-11-11 19:00,12,786.25,786.25,778.25,783.5,54
20110301|2010-11-11 19:30,12,780,780,776.5,776.5,21
20110301|2010-11-11 20:00,12,777.25,777.25,772,772.25,43
20110301|2010-11-11 20:30,12,772.25,774.25,768,774.25,144
20110301|2010-11-11 21:00,12,771.25,771.5,768.75,770.75,14
20110301|2010-11-11 21:30,12,773.25,775,773.25,773.5,9
20110301|2010-11-11 22:00,12,774.5,774.5,772.5,773,14
20110301|2010-11-11 23:00,12,772.25,772.25,772.25,772.25,1
20110301|2010-11-11 23:30,12,769.25,769.25,767,767,11
20110301|2010-11-12 00:00,12,770,770.75,769.75,770.75,5
20110301|2010-11-12 00:30,12,770,770,769.25,769.25,2
20110301|2010-11-12 01:00,12,773,773.5,773,773.5,3
20110301|2010-11-12 01:30,12,774.25,774.25,774.25,774.25,1
20110301|2010-11-12 02:00,12,770.75,771.75,770.75,771.25,43
20110301|2010-11-12 02:30,12,773.5,773.5,773,773,2
20110301|2010-11-12 03:00,12,773.25,773.5,773.25,773.5,13
20110301|2010-11-12 03:30,12,774.5,774.5,774.5,774.5,4
20110301|2010-11-12 04:30,12,776.5,776.75,776.5,776.75,2
20110301|2010-11-12 05:00,12,774.5,774.5,774.5,774.5,2
20110301|2010-11-12 05:30,12,775,776,775,776,8
20110301|2010-11-12 06:30,12,775,775,775,775,1
20110301|2010-11-12 07:00,12,775.75,776,772.5,772.5,17
20110301|2010-11-12 09:30,12,772.5,777.75,766.5,766.5,1186
20110301|2010-11-12 10:00,12,766.5,772.75,766.25,769,532
20110301|2010-11-12 10:30,12,769.25,769.75,766.5,767,574
20110301|2010-11-12 11:00,12,767,767,756.5,756.75,982
20110301|2010-11-12 11:30,12,756.75,763.75,745,751,2081
20110301|2010-11-12 12:00,12,750.75,754.25,746,750.5,901
20110301|2010-11-12 12:30,12,750,750,738.5,738.5,1040
20110301|2010-11-12 13:00,12,738.5,747,736,745.5,774
20110301|2010-11-14 18:00,15,748.5,756.5,748.5,751.25,133
20110301|2010-11-14 18:30,15,753.5,754,752,754,12
20110301|2010-11-14 19:00,15,753,754.75,753,754.75,14
20110301|2010-11-14 19:30,15,755,755,755,755,20
20110301|2010-11-14 21:00,15,751.5,751.5,751,751,3
20110301|2010-11-14 21:30,15,750,750,748.25,748.25,12
20110301|2010-11-14 22:00,15,747.25,749,746,749,39
20110301|2010-11-14 22:30,15,749,749,749,749,2
20110301|2010-11-14 23:30,15,746.25,746.25,746.25,746.25,1
20110301|2010-11-15 00:00,15,745.75,746,745.75,746,6
20110301|2010-11-15 00:30,15,745.75,745.75,745.75,745.75,5
20110301|2010-11-15 01:00,15,751,751,751,751,1
20110301|2010-11-15 01:30,15,752,752,751.5,752,11
20110301|2010-11-15 02:00,15,750.75,753,750.25,750.25,26
20110301|2010-11-15 02:30,15,749.5,749.5,749.5,749.5,1
20110301|2010-11-15 03:00,15,748.5,749,747.5,749,15
20110301|2010-11-15 03:30,15,750.5,751.75,750.5,751.75,198
20110301|2010-11-15 04:00,15,750.5,751.75,750.5,750.75,66
20110301|2010-11-15 04:30,15,749.75,749.75,748,748,124
20110301|2010-11-15 05:00,15,750.75,750.75,750.75,750.75,18
20110301|2010-11-15 06:00,15,750,750.25,750,750.25,15
20110301|2010-11-15 06:30,15,751,752.25,750.25,750.25,11
20110301|2010-11-15 07:00,15,750.25,751.5,750.25,750.5,16
20110301|2010-11-15 09:30,15,751,752,746.25,748.5,1410
20110301|2010-11-15 10:00,15,748.5,749.75,744.25,749,644
20110301|2010-11-15 10:30,15,748.25,756.5,748.25,755,582
20110301|2010-11-15 11:00,15,755,761,755,756,986
20110301|2010-11-15 11:30,15,756,756.25,752,753,679
20110301|2010-11-15 12:00,15,753.5,753.75,750,752.25,504
20110301|2010-11-15 12:30,15,752.25,752.25,750,751.25,112
20110301|2010-11-15 13:00,15,751.25,752,746.5,746.5,657
20110301|2010-11-15 18:00,16,748.25,750.25,746,750,179
20110301|2010-11-15 18:30,16,747.5,747.5,747.5,747.5,3
20110301|2010-11-15 19:00,16,747.25,750,747.25,750,7
20110301|2010-11-15 19:30,16,747.75,747.75,746.25,746.25,4
20110301|2010-11-15 20:00,16,745.75,745.75,745.75,745.75,1
20110301|2010-11-15 20:30,16,745,747.75,745,747.75,10
20110301|2010-11-15 21:00,16,747.75,747.75,747.75,747.75,1
20110301|2010-11-15 22:30,16,748.75,748.75,748.75,748.75,2
20110301|2010-11-15 23:30,16,748.25,748.25,748.25,748.25,4
20110301|2010-11-16 00:00,16,747.25,747.25,747,747,3
20110301|2010-11-16 01:30,16,747,747.75,747,747.75,3
20110301|2010-11-16 02:00,16,746.5,746.5,746,746,30
20110301|2010-11-16 02:30,16,745.25,746.75,745.25,746.75,7
20110301|2010-11-16 03:00,16,745,745.5,745,745,23
20110301|2010-11-16 03:30,16,745.25,745.25,745,745,23
20110301|2010-11-16 04:00,16,745,745,745,745,10
20110301|2010-11-16 04:30,16,745,745,744,744,60
20110301|2010-11-16 05:00,16,744,744,743,743,46
20110301|2010-11-16 05:30,16,743,743,742,742.5,13
20110301|2010-11-16 06:30,16,742.5,743.5,742.5,743.5,2
20110301|2010-11-16 07:00,16,742.25,742.25,742,742,4
20110301|2010-11-16 09:30,16,742,742,729.75,732.25,1629
20110301|2010-11-16 10:00,16,732,733.75,721,721.25,1571
20110301|2010-11-16 10:30,16,721.5,725,705,713,1290
20110301|2010-11-16 11:00,16,713,714.5,708.5,711.75,970
20110301|2010-11-16 11:30,16,711.75,711.75,706.75,708,1868
20110301|2010-11-16 12:00,16,708.25,713,708,712,606
20110301|2010-11-16 12:30,16,711.5,715.5,710,713.5,860
20110301|2010-11-16 13:00,16,713.5,714.5,705.5,706.75,752
20110301|2010-11-16 18:00,17,707.75,710.5,707.5,708.75,171
20110301|2010-11-16 18:30,17,709.25,709.25,708,708,81
20110301|2010-11-16 19:00,17,707,707,705,705,85
20110301|2010-11-16 19:30,17,704.5,706,702.25,706,58
20110301|2010-11-16 20:00,17,708.5,711,707,711,20
20110301|2010-11-16 20:30,17,707.25,707.25,706.25,706.5,7
20110301|2010-11-16 21:00,17,706.75,708,706.75,708,13
20110301|2010-11-16 21:30,17,708,708,706.5,706.5,23
20110301|2010-11-16 22:00,17,704.5,704.5,703.5,703.5,7
20110301|2010-11-16 22:30,17,702.25,702.25,702,702,14
20110301|2010-11-16 23:30,17,702.25,704.25,702.25,704.25,5
20110301|2010-11-17 00:00,17,706.5,706.5,706.5,706.5,28
20110301|2010-11-17 00:30,17,705,705,705,705,3
20110301|2010-11-17 01:00,17,705,706.5,704.75,706.5,17
20110301|2010-11-17 01:30,17,704.75,704.75,701.25,701.5,17
20110301|2010-11-17 02:00,17,701,702.25,700.75,702.25,34
20110301|2010-11-17 02:30,17,705.75,705.75,704.75,705,11
20110301|2010-11-17 03:00,17,702.75,702.75,702.75,702.75,1
20110301|2010-11-17 03:30,17,705.25,709,705.25,709,124
20110301|2010-11-17 04:00,17,709,715.5,709,713.25,100
20110301|2010-11-17 04:30,17,713.5,713.75,713.5,713.5,13
20110301|2010-11-17 05:00,17,712.25,712.25,709.75,712.25,71
20110301|2010-11-17 05:30,17,711.5,711.5,709.75,709.75,7
20110301|2010-11-17 06:00,17,710.25,710.25,707.75,709,8
20110301|2010-11-17 07:00,17,712,714.75,712,714.75,13
20110301|2010-11-17 09:30,17,715,722.75,712.25,720.25,1531
20110301|2010-11-17 10:00,17,720.25,722.25,718.75,720,761
20110301|2010-11-17 10:30,17,720.25,725.75,715.75,724.25,1409
20110301|2010-11-17 11:00,17,724.25,724.25,716.5,716.75,711
20110301|2010-11-17 11:30,17,716.75,720.5,714.25,717.25,475
20110301|2010-11-17 12:00,17,717,717.25,715.25,716.75,417
20110301|2010-11-17 12:30,17,716,716.75,709.25,711.25,472
20110301|2010-11-17 13:00,17,711.5,713.25,710.25,711.25,501
20110301|2010-11-17 18:00,18,711.75,716.25,711.5,716.25,25
20110301|2010-11-17 18:30,18,716.75,717.25,716.25,716.25,14
20110301|2010-11-17 19:00,18,716.25,716.75,716.25,716.75,2
20110301|2010-11-17 19:30,18,716.25,716.25,716.25,716.25,1
20110301|2010-11-17 20:00,18,716.25,716.25,716,716,2
20110301|2010-11-17 20:30,18,716,717,715,715.5,10
20110301|2010-11-17 21:00,18,715.75,719,715.75,718.75,32
20110301|2010-11-17 21:30,18,718.75,718.75,718,718,26
20110301|2010-11-17 22:00,18,719,719.75,719,719.75,3
20110301|2010-11-17 22:30,18,719.75,719.75,719.75,719.75,2
20110301|2010-11-17 23:00,18,719.75,720.25,719.75,720.25,6
20110301|2010-11-18 00:00,18,720.25,720.25,720.25,720.25,2
20110301|2010-11-18 01:00,18,720.75,720.75,720.75,720.75,3
20110301|2010-11-18 01:30,18,720.75,727,720.75,727,63
20110301|2010-11-18 02:00,18,726.75,729.75,726.75,728.25,88
20110301|2010-11-18 02:30,18,729.5,733.5,729.5,731.75,75
20110301|2010-11-18 03:00,18,731.75,734.5,731.75,734.5,41
20110301|2010-11-18 03:30,18,731.75,732.25,731.75,731.75,24
20110301|2010-11-18 04:00,18,732.25,735,732.25,732.75,43
20110301|2010-11-18 05:00,18,734,734,733.5,734,3
20110301|2010-11-18 05:30,18,733,733,733,733,4
20110301|2010-11-18 06:00,18,733,734,731.5,734,75
20110301|2010-11-18 06:30,18,734.25,734.75,730,730,37
20110301|2010-11-18 07:00,18,732,732.25,731.75,732.25,5
20110301|2010-11-18 09:30,18,727.75,731.5,724.25,724.5,1136
20110301|2010-11-18 10:00,18,724.25,728.25,720.5,726.5,646
20110301|2010-11-18 10:30,18,726.25,727,724.5,724.5,156
20110301|2010-11-18 11:00,18,724.75,728.25,722.25,722.25,245
20110301|2010-11-18 11:30,18,722,723.5,721.5,722.5,206
20110301|2010-11-18 12:00,18,722,722.75,720.25,721.75,193
20110301|2010-11-18 12:30,18,722,725.75,722,723.5,395
20110301|2010-11-18 13:00,18,723.25,726.75,722.75,726.75,415
20110301|2010-11-18 18:00,19,728.75,731.5,726.25,729.75,110
20110301|2010-11-18 18:30,19,730.25,731.25,730.25,731.25,8
20110301|2010-11-18 19:00,19,730,731.5,730,731.5,2
20110301|2010-11-18 19:30,19,730.25,730.25,728.5,728.5,5
20110301|2010-11-18 20:00,19,730.75,734,730.75,734,39
20110301|2010-11-18 20:30,19,733,733.5,732.25,733.25,16
20110301|2010-11-18 21:00,19,732,732,729,729,27
20110301|2010-11-18 21:30,19,725.75,726.5,723.75,724,29
20110301|2010-11-18 22:00,19,725,725,725,725,2
20110301|2010-11-18 22:30,19,725.5,725.5,725.5,725.5,14
20110301|2010-11-18 23:00,19,725.5,725.5,725.5,725.5,1
20110301|2010-11-18 23:30,19,724.75,724.75,724,724,2
20110301|2010-11-19 00:00,19,725.5,726.25,725.5,726.25,14
20110301|2010-11-19 00:30,19,726.25,726.5,726.25,726.5,6
20110301|2010-11-19 01:30,19,727.25,730,726.5,729,25
20110301|2010-11-19 02:00,19,729.5,730.25,728.75,730.25,6
20110301|2010-11-19 03:00,19,731.75,731.75,730,730,13
20110301|2010-11-19 03:30,19,729.75,729.75,729.75,729.75,2
20110301|2010-11-19 04:00,19,730.75,730.75,730.5,730.5,10
20110301|2010-11-19 04:30,19,731,731.25,728,729.5,11
20110301|2010-11-19 05:00,19,729.75,729.75,724.5,728,40
20110301|2010-11-19 05:30,19,728,728,728,728,90
20110301|2010-11-19 06:00,19,728,729,728,729,6
20110301|2010-11-19 06:30,19,725,725,721.75,723.25,20
20110301|2010-11-19 07:00,19,721.75,722,721.25,721.25,15
20110301|2010-11-19 09:30,19,721,731.75,718,730,972
20110301|2010-11-19 10:00,19,730.75,733.5,726.5,731,314
20110301|2010-11-19 10:30,19,731,731.5,727.75,727.75,298
20110301|2010-11-19 11:00,19,728.25,737.25,728.25,730.25,272
20110301|2010-11-19 11:30,19,730,732,728.5,731,323
20110301|2010-11-19 12:00,19,730,731.5,726,729,349
20110301|2010-11-19 12:30,19,729,729.25,726,728,188
20110301|2010-11-19 13:00,19,728,730,724.5,724.5,559
20110301|2010-11-21 18:00,22,726.5,729.5,721.75,729.5,91
20110301|2010-11-21 18:30,22,730.5,732,730.5,732,9
20110301|2010-11-21 19:00,22,733.5,735.25,733.5,734.75,11
20110301|2010-11-21 19:30,22,735.5,735.5,733.75,734,3
20110301|2010-11-21 20:30,22,732,732,731.5,732,5
20110301|2010-11-21 21:00,22,732,732,732,732,6
20110301|2010-11-21 22:00,22,733.25,733.25,732,732,2
20110301|2010-11-21 22:30,22,732.25,732.25,731.75,732.25,20
20110301|2010-11-22 01:30,22,732,732,730.75,730.75,13
20110301|2010-11-22 04:00,22,731.5,733.25,731.5,733.25,3
20110301|2010-11-22 05:00,22,732.75,733,731.25,731.25,6
20110301|2010-11-22 05:30,22,731.25,732.25,731.25,731.5,6
20110301|2010-11-22 06:00,22,730.75,731.5,729.25,729.25,71
20110301|2010-11-22 06:30,22,729,730,729,730,5
20110301|2010-11-22 07:00,22,730,730.5,727.25,728.75,38
20110301|2010-11-22 09:30,22,726,734,723.5,728.5,762
20110301|2010-11-22 10:00,22,728.5,732.25,722.25,729.5,850
20110301|2010-11-22 10:30,22,730,734,730,730.75,852
20110301|2010-11-22 11:00,22,732,732.75,729.25,729.5,268
20110301|2010-11-22 11:30,22,729.5,731.5,729,730.5,216
20110301|2010-11-22 12:00,22,730.25,731.75,727.25,731.25,219
20110301|2010-11-22 12:30,22,731.5,733,730.25,733,278
20110301|2010-11-22 13:00,22,733,734.75,726.75,727,448
20110301|2010-11-22 18:00,23,730.25,732.25,729.5,731,37
20110301|2010-11-22 18:30,23,732,732.5,731,731.25,17
20110301|2010-11-22 19:00,23,732.5,732.5,732.25,732.5,6
20110301|2010-11-22 19:30,23,732,732,732,732,1
20110301|2010-11-22 20:00,23,731.25,731.25,731.25,731.25,1
20110301|2010-11-22 20:30,23,731.25,731.25,731,731,6
20110301|2010-11-22 21:00,23,731.25,731.25,731.25,731.25,2
20110301|2010-11-22 22:30,23,731.25,731.25,730.75,730.75,5
20110301|2010-11-22 23:00,23,730.25,730.25,730.25,730.25,1
20110301|2010-11-23 00:00,23,728.25,728.25,728.25,728.25,7
20110301|2010-11-23 00:30,23,728,728,728,728,1
20110301|2010-11-23 01:30,23,729.75,729.75,727,727,5
20110301|2010-11-23 02:30,23,727.75,728.25,727.75,728.25,5
20110301|2010-11-23 03:00,23,728.25,728.25,728.25,728.25,8
20110301|2010-11-23 04:30,23,725.75,725.75,725.75,725.75,1
20110301|2010-11-23 05:30,23,727,727,727,727,1
20110301|2010-11-23 06:00,23,725.75,725.75,725.75,725.75,1
20110301|2010-11-23 06:30,23,726.25,726.25,724.75,725.25,14
20110301|2010-11-23 07:00,23,725.25,725.25,724.25,724.25,15
20110301|2010-11-23 09:30,23,724.25,724.5,717,723.75,1474
20110301|2010-11-23 10:00,23,723.75,729.5,722.75,723.75,861
20110301|2010-11-23 10:30,23,723.75,728,722.25,727,863
20110301|2010-11-23 11:00,23,727,732.5,727,728.25,773
20110301|2010-11-23 11:30,23,729.5,733,729.5,732.75,235
20110301|2010-11-23 12:00,23,733,735,730.75,732.5,494
20110301|2010-11-23 12:30,23,732.75,733,724.25,729.25,723
20110301|2010-11-23 13:00,23,729.25,731.5,726.25,726.75,514
20110301|2010-11-23 18:00,24,728.5,731.75,728.5,729.5,77
20110301|2010-11-23 18:30,24,731.5,732,731.5,732,25
20110301|2010-11-23 19:00,24,732.25,732.75,732.25,732.75,28
20110301|2010-11-23 19:30,24,732.75,733,732.5,732.5,24
20110301|2010-11-23 21:00,24,731.25,731.25,731.25,731.25,8
20110301|2010-11-23 21:30,24,730.75,731,730.25,731,19
20110301|2010-11-23 22:30,24,733.25,733.5,733.25,733.5,10
20110301|2010-11-23 23:00,24,734,734,733.5,733.5,5
20110301|2010-11-23 23:30,24,735,735,733.5,735,10
20110301|2010-11-24 00:30,24,734.5,734.75,734.5,734.75,3
20110301|2010-11-24 01:00,24,735.25,735.5,735.25,735.25,10
20110301|2010-11-24 01:30,24,735,736,735,736,7
20110301|2010-11-24 02:30,24,735,735,733.5,733.5,14
20110301|2010-11-24 03:00,24,733.5,733.5,732.75,732.75,5
20110301|2010-11-24 03:30,24,733,733,733,733,3
20110301|2010-11-24 04:00,24,733,733,733,733,2
20110301|2010-11-24 05:00,24,733,736.25,733,735,63
20110301|2010-11-24 06:00,24,734.75,734.75,734,734.75,8
20110301|2010-11-24 06:30,24,735,735.5,734.75,735.25,23
20110301|2010-11-24 07:00,24,735.75,735.75,735,735,12
20110301|2010-11-24 09:30,24,739.75,742,733.75,736,958
20110301|2010-11-24 10:00,24,736,737.25,733.5,735.25,556
20110301|2010-11-24 10:30,24,735,735.75,729,731,1120
20110301|2010-11-24 11:00,24,731,732,728.5,729.25,1181
20110301|2010-11-24 11:30,24,729.5,732.75,729.5,730.5,254
20110301|2010-11-24 12:00,24,730.75,733,730.5,731.5,349
20110301|2010-11-24 12:30,24,731.5,734,731.5,734,271
20110301|2010-11-24 13:00,24,734,736.5,733.5,735.25,511
20110301|2010-11-25 18:00,26,736,741,736,738.5,40
20110301|2010-11-25 18:30,26,740,741.5,740,741.25,22
20110301|2010-11-25 19:00,26,738.5,738.5,737.75,738,5
20110301|2010-11-25 19:30,26,737.25,737.25,735.25,735.5,28
20110301|2010-11-25 20:30,26,738,738.25,738,738.25,2
20110301|2010-11-25 22:30,26,737.25,737.25,737.25,737.25,10
20110301|2010-11-25 23:00,26,736.5,736.5,736.5,736.5,1
20110301|2010-11-25 23:30,26,737,737,737,737,1
20110301|2010-11-26 01:00,26,735,735,735,735,1
20110301|2010-11-26 01:30,26,737,740,737,739.5,58
20110301|2010-11-26 02:00,26,738.25,738.25,735,735,50
20110301|2010-11-26 02:30,26,737.25,738,735.5,735.5,62
20110301|2010-11-26 03:00,26,735,735,731.75,731.75,93
20110301|2010-11-26 03:30,26,733.25,733.25,730.5,730.5,50
20110301|2010-11-26 04:00,26,731,734,731,734,5
20110301|2010-11-26 04:30,26,732.5,733,732.5,733,6
20110301|2010-11-26 05:00,26,733,733,732,732,27
20110301|2010-11-26 05:30,26,732,732,731,732,21
20110301|2010-11-26 06:00,26,732,734,732,732,15
20110301|2010-11-26 06:30,26,731.5,733,731.5,733,41
20110301|2010-11-26 07:00,26,733,734,733,733,38
20110301|2010-11-26 09:30,26,732.5,741,730.5,738.75,1266
20110301|2010-11-26 10:00,26,738.75,741.5,738.25,740.5,653
20110301|2010-11-26 10:30,26,740.75,740.75,740,740.5,362
20110301|2010-11-26 11:00,26,740.5,741,739.25,739.5,324
20110301|2010-11-26 11:30,26,739.5,740.5,735,735.75,482
20110301|2010-11-28 18:00,29,739,743.5,738,742,140
20110301|2010-11-28 18:30,29,743,743,738,740,30
20110301|2010-11-28 19:00,29,738.75,740.25,738.75,740.25,3
20110301|2010-11-28 19:30,29,740.25,740.25,738,738.25,14
20110301|2010-11-28 20:00,29,739,744.25,739,744.25,37
20110301|2010-11-28 20:30,29,744,745,744,745,7
20110301|2010-11-28 21:00,29,746,748,745.75,746.25,23
20110301|2010-11-28 21:30,29,745.75,745.75,745.75,745.75,2
20110301|2010-11-28 22:00,29,745.75,745.75,744.25,745.75,14
20110301|2010-11-28 23:00,29,745,745,745,745,1
20110301|2010-11-29 00:00,29,746,746,746,746,3
20110301|2010-11-29 01:00,29,748,748,748,748,23
20110301|2010-11-29 01:30,29,748.5,749,748.5,749,2
20110301|2010-11-29 02:00,29,746,746,746,746,1
20110301|2010-11-29 02:30,29,746,746,746,746,7
20110301|2010-11-29 03:00,29,747.5,747.5,747.5,747.5,1
20110301|2010-11-29 03:30,29,747.5,747.5,746,747.5,20
20110301|2010-11-29 04:00,29,746,746.5,746,746,20
20110301|2010-11-29 04:30,29,745.5,745.5,743,744,61
20110301|2010-11-29 05:00,29,742.5,744.5,742.25,744.5,8
20110301|2010-11-29 05:30,29,744.5,744.5,743.5,743.5,6
20110301|2010-11-29 06:00,29,744.5,744.5,743,743,2
20110301|2010-11-29 06:30,29,743,743,743,743,12
20110301|2010-11-29 07:00,29,743,744,743,743,16
20110301|2010-11-29 09:30,29,742.75,748.25,737.75,740.25,1769
20110301|2010-11-29 10:00,29,739.75,743,739,742.25,393
20110301|2010-11-29 10:30,29,743.25,744.25,741.25,743.5,436
20110301|2010-11-29 11:00,29,743.75,746.5,743.25,745.75,659
20110301|2010-11-29 11:30,29,745.5,746.25,744.25,744.75,231
20110301|2010-11-29 12:00,29,744.5,744.5,739.75,741.5,546
20110301|2010-11-29 12:30,29,741,743.25,740,742.25,483
20110301|2010-11-29 13:00,29,741.25,744.25,740.25,743.25,595
20110301|2010-11-29 18:00,30,743,746.25,743,746,43
20110301|2010-11-29 18:30,30,745.25,746,745.25,745.5,9
20110301|2010-11-29 19:00,30,744.25,744.25,744.25,744.25,5
20110301|2010-11-29 21:00,30,744.25,744.25,742.75,743,10
20110301|2010-11-29 21:30,30,742.75,742.75,739.25,740.25,71
20110301|2010-11-29 22:00,30,739.5,739.75,739.25,739.75,32
20110301|2010-11-29 22:30,30,739.25,742.5,739.25,742.5,11
20110301|2010-11-29 23:00,30,741.5,741.5,741.25,741.25,3
20110301|2010-11-30 00:30,30,743.5,745,743.5,745,8
20110301|2010-11-30 02:30,30,746.75,747,746.5,746.5,37
20110301|2010-11-30 03:00,30,746,746.5,744.25,745.75,68
20110301|2010-11-30 03:30,30,745,745,745,745,2
20110301|2010-11-30 04:00,30,745.5,745.75,744,744.5,32
20110301|2010-11-30 04:30,30,744.5,745,744.5,745,3
20110301|2010-11-30 05:00,30,744.75,745,744.75,744.75,7
20110301|2010-11-30 05:30,30,744.75,746,744.75,745.5,13
20110301|2010-11-30 06:00,30,745.5,745.5,744.75,744.75,17
20110301|2010-11-30 06:30,30,744.75,745.5,744.75,744.75,17
20110301|2010-11-30 07:00,30,744.5,744.5,744.5,744.5,1
20110301|2010-11-30 09:30,30,746.5,755.25,745.75,750,2721
20110301|2010-11-30 10:00,30,749.75,750.75,745,748.25,1328
20110301|2010-11-30 10:30,30,748.5,751.25,747.5,750.5,556
20110301|2010-11-30 11:00,30,750.25,752,749.75,752,707
20110301|2010-11-30 11:30,30,752,752,748,749,890
20110301|2010-11-30 12:00,30,748.5,750,748.25,749.5,425
20110301|2010-11-30 12:30,30,749.75,750.25,747.75,749.5,537
20110301|2010-11-30 13:00,30,749,750.75,744.75,745,773
20110301|2010-11-30 18:00,1,748,749.25,746.75,749.25,164
20110301|2010-11-30 18:30,1,749.25,749.25,746.5,748,41
20110301|2010-11-30 19:00,1,748.75,748.75,748.5,748.5,5
20110301|2010-11-30 19:30,1,749.25,749.25,749.25,749.25,1
20110301|2010-11-30 20:00,1,749.5,749.5,749.5,749.5,2
20110301|2010-11-30 20:30,1,749.75,751,749.75,751,14
20110301|2010-11-30 21:00,1,750.75,751.5,750.75,751.5,17
20110301|2010-11-30 21:30,1,751,751,750.5,750.5,8
20110301|2010-11-30 22:00,1,750.75,751,750.75,751,38
20110301|2010-11-30 22:30,1,751.5,752,751.5,752,2
20110301|2010-11-30 23:00,1,751.25,751.25,751.25,751.25,1
20110301|2010-11-30 23:30,1,751.5,753,751.25,753,6
20110301|2010-12-01 00:00,1,755,769.5,755,758.5,291
20110301|2010-12-01 00:30,1,758.5,762,758,762,42
20110301|2010-12-01 01:00,1,762,769.5,762,767.5,175
20110301|2010-12-01 01:30,1,767.5,770.5,763.25,763.25,36
20110301|2010-12-01 02:00,1,763,763.5,761,763.5,21
20110301|2010-12-01 02:30,1,765,765,763.5,763.5,13
20110301|2010-12-01 03:00,1,763.5,764.75,763.5,764.75,5
20110301|2010-12-01 03:30,1,767.25,768.75,767.25,768.75,27
20110301|2010-12-01 04:00,1,768.25,770.75,768.25,770.75,83
20110301|2010-12-01 04:30,1,770,770,769,769,8
20110301|2010-12-01 05:00,1,770.75,772,769.25,771.75,109
20110301|2010-12-01 05:30,1,771.75,771.75,770.75,771,167
20110301|2010-12-01 06:00,1,771,772.5,771,772.5,47
20110301|2010-12-01 06:30,1,772.5,772.75,771.5,772,60
20110301|2010-12-01 07:00,1,772,775,770.75,771.25,204
20110301|2010-12-01 09:30,1,774.5,805.5,774.5,783.25,3831
20110301|2010-12-01 10:00,1,783.5,801.25,783.25,792.25,3234
20110301|2010-12-01 10:30,1,792.25,792.75,786,788.5,1328
20110301|2010-12-01 11:00,1,788.75,793,785.5,788.5,1184
20110301|2010-12-01 11:30,1,788.25,791.25,788,789.75,513
20110301|2010-12-01 12:00,1,790.25,791.25,788.25,790,365
20110301|2010-12-01 12:30,1,789.75,793.5,789.75,791.75,979
20110301|2010-12-01 13:00,1,792,796.75,790,794,973
20110301|2010-12-01 18:00,2,796,798,792,796.25,450
20110301|2010-12-01 18:30,2,796.25,797,794,796,55
20110301|2010-12-01 19:00,2,794,795,792.5,792.5,29
20110301|2010-12-01 19:30,2,792,792.5,788.75,791.75,114
20110301|2010-12-01 20:00,2,791.25,791.25,790.75,791.25,11
20110301|2010-12-01 20:30,2,791.5,791.5,790,791.25,31
20110301|2010-12-01 21:00,2,790.25,790.25,789,789,13
20110301|2010-12-01 21:30,2,789,790.75,789,790.75,21
20110301|2010-12-01 22:00,2,791.5,793.25,791.25,792.5,79
20110301|2010-12-01 22:30,2,792.25,793,792.25,793,13
20110301|2010-12-01 23:00,2,793,795,793,795,70
20110301|2010-12-01 23:30,2,794,794.75,794,794.5,34
20110301|2010-12-02 00:00,2,794.5,795.5,794.25,795.5,34
20110301|2010-12-02 00:30,2,794.75,794.75,793.5,793.5,14
20110301|2010-12-02 01:00,2,794.75,794.75,792.5,793.75,25
20110301|2010-12-02 01:30,2,793.75,795,793.75,795,39
20110301|2010-12-02 02:00,2,795,798.75,794.75,798.75,156
20110301|2010-12-02 02:30,2,798.75,800,798.5,798.75,75
20110301|2010-12-02 03:00,2,800,800.75,800,800.75,23
20110301|2010-12-02 03:30,2,801,803.5,801,803.5,50
20110301|2010-12-02 04:00,2,803.75,808,803.25,808,158
20110301|2010-12-02 04:30,2,806.75,807.5,803.5,803.5,76
20110301|2010-12-02 05:00,2,803,805.25,802.75,805.25,15
20110301|2010-12-02 05:30,2,804,804.5,803.5,803.75,29
20110301|2010-12-02 06:00,2,801.5,801.5,801,801,30
20110301|2010-12-02 06:30,2,801,804,801,803.75,53
20110301|2010-12-02 07:00,2,803,806,803,804,22
20110301|2010-12-02 09:30,2,811,824.75,807,815.25,4561
20110301|2010-12-02 10:00,2,815.25,816,810.5,811.75,1399
20110301|2010-12-02 10:30,2,812,818.25,811.25,815.5,1543
20110301|2010-12-02 11:00,2,816,818.75,815.25,818.25,718
20110301|2010-12-02 11:30,2,818.25,818.75,813.75,815.5,1177
20110301|2010-12-02 12:00,2,815.25,820,814.75,819,686
20110301|2010-12-02 12:30,2,819,820,814.5,815.75,1289
20110301|2010-12-02 13:00,2,815.5,815.5,800,801,1758
20110301|2010-12-02 18:00,3,801,802.75,799.5,800.75,217
20110301|2010-12-02 18:30,3,801,803.5,801,803.5,47
20110301|2010-12-02 19:00,3,803.5,808,803.5,806.75,83
20110301|2010-12-02 19:30,3,807,808.5,805.75,806.25,37
20110301|2010-12-02 20:00,3,805.5,806.25,805,805.25,23
20110301|2010-12-02 20:30,3,805.25,805.25,804.75,804.75,14
20110301|2010-12-02 21:00,3,805,805,805,805,9
20110301|2010-12-02 21:30,3,805,805.75,805,805.75,4
20110301|2010-12-02 22:00,3,806,806,806,806,1
20110301|2010-12-02 22:30,3,805.75,805.75,805.75,805.75,4
20110301|2010-12-02 23:00,3,805.75,808.25,805.75,806.75,59
20110301|2010-12-02 23:30,3,805.5,807.25,805.5,805.75,13
20110301|2010-12-03 00:00,3,808,812,808,812,28
20110301|2010-12-03 00:30,3,812.5,818,812.5,814.25,76
20110301|2010-12-03 01:00,3,812.5,812.5,812.5,812.5,1
20110301|2010-12-03 01:30,3,815.75,819.75,815.75,819.75,82
20110301|2010-12-03 02:00,3,816,816,814.75,814.75,34
20110301|2010-12-03 02:30,3,814,814.75,814,814.5,6
20110301|2010-12-03 03:00,3,814.75,816.25,814.75,816,20
20110301|2010-12-03 03:30,3,815.75,815.75,815.5,815.5,14
20110301|2010-12-03 04:00,3,816.5,822,816.5,818.75,64
20110301|2010-12-03 04:30,3,819,819,817.75,818,49
20110301|2010-12-03 05:00,3,818.25,818.5,815.5,815.5,66
20110301|2010-12-03 05:30,3,816.75,817.25,816.75,817.25,3
20110301|2010-12-03 06:00,3,818.25,820.75,818.25,820.75,27
20110301|2010-12-03 06:30,3,821,821.5,820.25,821,42
20110301|2010-12-03 07:00,3,820.25,822,818.75,819.75,31
20110301|2010-12-03 09:30,3,824,828.75,820,826.75,2599
20110301|2010-12-03 10:00,3,827,828,821.5,826.75,975
20110301|2010-12-03 10:30,3,827,827.5,823,823.75,652
20110301|2010-12-03 11:00,3,823.75,826,823,825.25,634
20110301|2010-12-03 11:30,3,825.25,826.25,823,823.75,1172
20110301|2010-12-03 12:00,3,824,824.5,822,822.5,836
20110301|2010-12-03 12:30,3,822.25,823,820,821.25,1351
20110301|2010-12-03 13:00,3,821.25,826,814.25,823.75,1902
20110301|2010-12-05 18:00,6,827,840,827,834.5,993
20110301|2010-12-05 18:30,6,834.5,835,833,835,240
20110301|2010-12-05 19:00,6,835,836,834.25,835.25,88
20110301|2010-12-05 19:30,6,835.75,837,834.75,834.75,84
20110301|2010-12-05 20:00,6,836,836,834,834,84
20110301|2010-12-05 20:30,6,833.5,834.5,830,833.5,59
20110301|2010-12-05 21:00,6,834,834.5,831.75,831.75,47
20110301|2010-12-05 21:30,6,831.75,835.25,831.75,834,146
20110301|2010-12-05 22:00,6,834,834.5,834,834.5,4
20110301|2010-12-05 22:30,6,835,836.25,834.5,834.5,26
20110301|2010-12-05 23:00,6,834.75,834.75,834.25,834.25,3
20110301|2010-12-05 23:30,6,834,834,834,834,10
20110301|2010-12-06 00:00,6,833.75,833.75,833.75,833.75,1
20110301|2010-12-06 01:00,6,832.75,833.75,832,833.75,45
20110301|2010-12-06 01:30,6,832.5,833.5,832,833,19
20110301|2010-12-06 02:00,6,832.75,832.75,827,828.5,65
20110301|2010-12-06 02:30,6,829,829,824,826.5,36
20110301|2010-12-06 03:00,6,827.5,827.5,827.5,827.5,10
20110301|2010-12-06 03:30,6,829,829,827.5,827.5,10
20110301|2010-12-06 04:00,6,828.25,831.25,828.25,829.75,43
20110301|2010-12-06 04:30,6,829.75,830.25,819,823.75,240
20110301|2010-12-06 05:00,6,823.75,824,821.5,823,38
20110301|2010-12-06 05:30,6,825.25,825.25,823.75,823.75,8
20110301|2010-12-06 06:00,6,829,832.5,828.5,832.5,111
20110301|2010-12-06 06:30,6,832,832.5,831.25,832.5,30
20110301|2010-12-06 07:00,6,831.25,832.75,830.75,832.5,32
20110301|2010-12-06 09:30,6,837,840,827,832.75,3285
20110301|2010-12-06 10:00,6,832.5,835.5,830.25,832,885
20110301|2010-12-06 10:30,6,832,832,828,828,754
20110301|2010-12-06 11:00,6,828.25,829,823,827,788
20110301|2010-12-06 11:30,6,827.25,831,827,830.75,457
20110301|2010-12-06 12:00,6,831,832.5,830,831.75,409
20110301|2010-12-06 12:30,6,832,840,831.25,836.25,1616
20110301|2010-12-06 13:00,6,836.75,837.25,830.25,835.75,1075
20110301|2010-12-06 18:00,7,837.25,849.5,836,847.25,396
20110301|2010-12-06 18:30,7,846,849,844.25,845.25,120
20110301|2010-12-06 19:00,7,845.25,845.25,840.25,840.25,68
20110301|2010-12-06 19:30,7,841,842.75,841,841,23
20110301|2010-12-06 20:00,7,843.5,847,842,846,26
20110301|2010-12-06 20:30,7,846,846.5,845.5,845.5,24
20110301|2010-12-06 21:00,7,845.5,847.75,845.5,847,57
20110301|2010-12-06 21:30,7,847,847.75,845.5,845.5,24
20110301|2010-12-06 22:00,7,845,846.25,844,846.25,31
20110301|2010-12-06 22:30,7,846,846.75,846,846.75,18
20110301|2010-12-06 23:00,7,847,847.25,846,846,5
20110301|2010-12-06 23:30,7,846,846.5,845,846.5,20
20110301|2010-12-07 00:00,7,846.75,846.75,846.75,846.75,1
20110301|2010-12-07 01:00,7,847,847,846.75,847,18
20110301|2010-12-07 01:30,7,847,847,847,847,26
20110301|2010-12-07 02:00,7,846.75,849.25,846.75,849.25,87
20110301|2010-12-07 02:30,7,849.25,850,849.25,850,63
20110301|2010-12-07 03:00,7,850,851.25,850,851,26
20110301|2010-12-07 03:30,7,851.25,853.5,851.25,853.25,121
20110301|2010-12-07 04:00,7,854,854,852.75,852.75,3
20110301|2010-12-07 04:30,7,852.25,853.75,851,851,17
20110301|2010-12-07 05:00,7,852.25,852.25,849,849,17
20110301|2010-12-07 05:30,7,849,849.75,848,849.5,73
20110301|2010-12-07 06:00,7,849,849,845.5,847,95
20110301|2010-12-07 06:30,7,848,850.75,848,850.75,50
20110301|2010-12-07 07:00,7,850,853.5,850,853,73
20110301|2010-12-07 09:30,7,850.5,851.75,835.25,842,3338
20110301|2010-12-07 10:00,7,842.25,844,834.25,834.5,1869
20110301|2010-12-07 10:30,7,835.25,839.75,832,832.75,720
20110301|2010-12-07 11:00,7,833,833.25,826.5,830.75,1422
20110301|2010-12-07 11:30,7,830.5,832.75,827.75,830.25,602
20110301|2010-12-07 12:00,7,830.25,832.25,826,830.25,652
20110301|2010-12-07 12:30,7,830,836,829.5,835,691
20110301|2010-12-07 13:00,7,835.75,839.5,831.75,832.25,843
20110301|2010-12-07 18:00,8,830.25,832,824.25,824.75,426
20110301|2010-12-07 18:30,8,824.25,825.75,823.75,825.5,113
20110301|2010-12-07 19:00,8,825,831.25,825,831.25,105
20110301|2010-12-07 19:30,8,832,832,829.25,830,9
20110301|2010-12-07 20:00,8,830,830,829.25,829.25,6
20110301|2010-12-07 20:30,8,827.75,827.75,824.5,824.5,45
20110301|2010-12-07 21:00,8,824.75,825,824.75,824.75,5
20110301|2010-12-07 21:30,8,824.5,825.5,824.5,825.5,13
20110301|2010-12-07 22:00,8,824.5,824.75,824.5,824.75,7
20110301|2010-12-07 22:30,8,824.25,824.25,823,824.25,22
20110301|2010-12-07 23:00,8,823.25,824.75,823,824.75,5
20110301|2010-12-08 00:00,8,824.75,824.75,824.75,824.75,1
20110301|2010-12-08 00:30,8,825,825,822.75,822.75,7
20110301|2010-12-08 01:00,8,822.75,822.75,821.25,821.75,107
20110301|2010-12-08 01:30,8,821.75,822.25,821,821,75
20110301|2010-12-08 02:00,8,821,821.25,819.75,819.75,90
20110301|2010-12-08 03:00,8,822.75,823.25,821.75,822.75,30
20110301|2010-12-08 03:30,8,823,826.25,819.5,820.25,41
20110301|2010-12-08 04:00,8,820.75,824.25,820.75,824,7
20110301|2010-12-08 04:30,8,821,821,821,821,6
20110301|2010-12-08 05:00,8,822.25,824,821.25,821.25,23
20110301|2010-12-08 05:30,8,823.25,823.25,821.5,823.25,12
20110301|2010-12-08 06:00,8,823.25,825.5,823.25,825.5,19
20110301|2010-12-08 06:30,8,824.5,826.75,823,825,31
20110301|2010-12-08 07:00,8,825,826.75,825,826.75,23
20110301|2010-12-08 09:30,8,831.5,842.25,828.75,836.75,4303
20110301|2010-12-08 10:00,8,836.5,841.75,836.5,840.25,1083
20110301|2010-12-08 10:30,8,840.5,845.5,839,843.5,1305
20110301|2010-12-08 11:00,8,843.5,843.5,838,838,833
20110301|2010-12-08 11:30,8,838,839.25,833.75,835,1042
20110301|2010-12-08 12:00,8,834.75,839.5,834.5,837.5,1002
20110301|2010-12-08 12:30,8,837.25,840,836.75,837.5,917
20110301|2010-12-08 13:00,8,837.25,840.25,835.5,836.75,520
20110301|2010-12-08 18:00,9,837.5,840.5,837.5,840.5,294
20110301|2010-12-08 18:30,9,840.75,840.75,839.75,840,26
20110301|2010-12-08 19:00,9,840,840,837.5,837.5,54
20110301|2010-12-08 19:30,9,837.5,838.5,837.5,838.5,14
20110301|2010-12-08 20:00,9,839,839.25,839,839.25,8
20110301|2010-12-08 20:30,9,840.25,840.75,840.25,840.5,8
20110301|2010-12-08 21:00,9,840.5,841,840.5,841,5
20110301|2010-12-08 21:30,9,841,841.25,841,841.25,37
20110301|2010-12-08 22:00,9,841.25,841.25,841.25,841.25,10
20110301|2010-12-08 22:30,9,840.5,840.5,840.5,840.5,1
20110301|2010-12-08 23:00,9,841.25,841.25,841.25,841.25,1
20110301|2010-12-08 23:30,9,840.75,841,840.75,841,4
20110301|2010-12-09 00:00,9,840.75,840.75,840.75,840.75,8
20110301|2010-12-09 00:30,9,841,841.5,841,841,22
20110301|2010-12-09 01:00,9,841,841,841,841,9
20110301|2010-12-09 01:30,9,840.75,840.75,839.25,839.25,11
20110301|2010-12-09 02:00,9,839,839,839,839,10
20110301|2010-12-09 02:30,9,839.5,839.5,839.5,839.5,7
20110301|2010-12-09 03:30,9,839,839,838.25,838.25,13
20110301|2010-12-09 04:00,9,838.25,840.75,837.5,840.75,62
20110301|2010-12-09 04:30,9,841.25,843.25,840.5,840.5,56
20110301|2010-12-09 05:00,9,840.5,841.25,840.25,841.25,10
20110301|2010-12-09 05:30,9,841.25,842,841,842,30
20110301|2010-12-09 06:00,9,841,841,840.25,840.25,2
20110301|2010-12-09 06:30,9,841.75,843,841.25,841.25,17
20110301|2010-12-09 07:00,9,841.25,842,840.75,842,20
20110301|2010-12-09 09:30,9,839.5,846,835,843,3949
20110301|2010-12-09 10:00,9,843,846,840,841,1561
20110301|2010-12-09 10:30,9,841.5,844.25,839.5,841.75,766
20110301|2010-12-09 11:00,9,842.25,844.25,841.5,843,551
20110301|2010-12-09 11:30,9,842.75,847,841.75,846.25,626
20110301|2010-12-09 12:00,9,845.75,846.5,844.25,845,612
20110301|2010-12-09 12:30,9,845.25,845.5,841,845,1302
20110301|2010-12-09 13:00,9,845.25,845.75,842.25,843.75,1350
20110301|2010-12-09 18:00,10,844.75,844.75,842,842,91
20110301|2010-12-09 18:30,10,842,844.75,842,844.75,59
20110301|2010-12-09 19:00,10,843.75,843.75,842.75,842.75,8
20110301|2010-12-09 19:30,10,842.75,843,842.75,843,2
20110301|2010-12-09 20:00,10,843,843,842.75,843,9
20110301|2010-12-09 20:30,10,843,843,843,843,3
20110301|2010-12-09 21:00,10,843,843,843,843,8
20110301|2010-12-09 21:30,10,843,843,843,843,13
20110301|2010-12-09 22:00,10,843,843.75,842.5,842.75,20
20110301|2010-12-09 22:30,10,843,843.75,842.5,842.5,32
20110301|2010-12-09 23:00,10,842.5,842.5,842.5,842.5,2
20110301|2010-12-10 00:00,10,841.5,841.5,841.25,841.25,17
20110301|2010-12-10 00:30,10,842.25,842.25,842.25,842.25,2
20110301|2010-12-10 01:30,10,843,843.75,843,843.75,5
20110301|2010-12-10 02:00,10,843.75,844,843.5,843.75,52
20110301|2010-12-10 02:30,10,843.75,843.75,843,843,17
20110301|2010-12-10 03:00,10,845,846.25,845,846.25,14
20110301|2010-12-10 03:30,10,846,848.25,846,848.25,20
20110301|2010-12-10 04:00,10,849,850,849,850,69
20110301|2010-12-10 04:30,10,850,850,849.75,849.75,49
20110301|2010-12-10 05:00,10,849,849,849,849,2
20110301|2010-12-10 05:30,10,849,851.5,849,850,46
20110301|2010-12-10 06:00,10,850.25,851.25,850,851.25,9
20110301|2010-12-10 06:30,10,850,850.5,850,850.25,11
20110301|2010-12-10 07:00,10,850.25,851.25,850.25,850.25,22
20110301|2010-12-10 09:30,10,836,843.25,832,838.5,2125
20110301|2010-12-10 10:00,10,839,841,837.25,839.75,695
20110301|2010-12-10 10:30,10,839.5,842.5,839.25,842,1438
20110301|2010-12-10 11:00,10,842.25,846.25,841,844.75,1442
20110301|2010-12-10 11:30,10,845.25,845.5,842.25,843,552
20110301|2010-12-10 12:00,10,842.5,843,837.5,840,563
20110301|2010-12-10 12:30,10,840,842.25,839.5,840,625
20110301|2010-12-10 13:00,10,840,840,830.25,831.75,1074
20110301|2010-12-12 18:00,13,832.25,832.25,825,827,172
20110301|2010-12-12 18:30,13,826.75,828,825.5,825.5,46
20110301|2010-12-12 19:00,13,825.5,828,825.5,827,15
20110301|2010-12-12 19:30,13,827.5,828,827.25,827.75,24
20110301|2010-12-12 20:00,13,827.75,828,827.75,827.75,34
20110301|2010-12-12 20:30,13,828.25,828.75,828.25,828.25,14
20110301|2010-12-12 21:00,13,829.25,831.5,829.25,831.5,57
20110301|2010-12-12 21:30,13,831,835.75,831,833,54
20110301|2010-12-12 22:00,13,834.25,834.5,834,834.5,9
20110301|2010-12-12 22:30,13,835,835,833,833,25
20110301|2010-12-12 23:30,13,833.5,833.5,832.75,832.75,8
20110301|2010-12-13 00:00,13,832.75,836.5,832.75,836.5,58
20110301|2010-12-13 00:30,13,837,837.25,836.25,837.25,11
20110301|2010-12-13 01:00,13,836.75,836.75,836.25,836.25,3
20110301|2010-12-13 01:30,13,835.25,835.5,835,835,26
20110301|2010-12-13 02:00,13,836,836,836,836,2
20110301|2010-12-13 02:30,13,836,836,836,836,12
20110301|2010-12-13 03:00,13,836,839,836,839,24
20110301|2010-12-13 03:30,13,839,839.25,839,839,16
20110301|2010-12-13 04:00,13,839.5,839.5,839.5,839.5,1
20110301|2010-12-13 05:00,13,839,839,839,839,5
20110301|2010-12-13 05:30,13,839.5,841.5,839.5,841.5,14
20110301|2010-12-13 06:00,13,840.75,841,840.75,841,10
20110301|2010-12-13 06:30,13,841,841,840,840,16
20110301|2010-12-13 07:00,13,840,840,839.75,839.75,10
20110301|2010-12-13 09:30,13,843,845,832,838.5,2940
20110301|2010-12-13 10:00,13,837.75,838,833,834,1597
20110301|2010-12-13 10:30,13,834,835.75,832.25,832.75,533
20110301|2010-12-13 11:00,13,833.25,837.25,833.25,837.25,703
20110301|2010-12-13 11:30,13,837,840,836.25,837.5,1227
20110301|2010-12-13 12:00,13,837.25,837.5,835.25,836,979
20110301|2010-12-13 12:30,13,836.25,837.25,827.25,827.25,1562
20110301|2010-12-13 13:00,13,827.5,835,827.25,834.25,1372
20110301|2010-12-13 18:00,14,835.25,836,834.25,834.75,165
20110301|2010-12-13 18:30,14,834.75,835.25,833.75,833.75,25
20110301|2010-12-13 19:00,14,833.5,834.25,832.75,833.5,7
20110301|2010-12-13 19:30,14,832.5,833.25,831,833.25,10
20110301|2010-12-13 20:30,14,832.25,832.75,830.75,831.5,13
20110301|2010-12-13 21:00,14,832.5,833.25,832.5,832.5,45
20110301|2010-12-13 21:30,14,832.5,832.5,831,831.25,22
20110301|2010-12-13 22:00,14,831.5,831.5,831.5,831.5,10
20110301|2010-12-13 23:00,14,832.25,833,832.25,833,11
20110301|2010-12-14 00:00,14,831.75,832,831.75,832,7
20110301|2010-12-14 00:30,14,831.75,831.75,831.75,831.75,1
20110301|2010-12-14 01:00,14,831.75,831.75,831.75,831.75,5
20110301|2010-12-14 01:30,14,831.75,834.75,831.75,834.5,38
20110301|2010-12-14 02:00,14,835,836,835,835.5,25
20110301|2010-12-14 02:30,14,835.25,836,835.25,836,5
20110301|2010-12-14 03:00,14,836,836,836,836,6
20110301|2010-12-14 03:30,14,835,835,835,835,5
20110301|2010-12-14 04:00,14,834,834,833.5,833.5,19
20110301|2010-12-14 04:30,14,833,833,828.75,830.5,94
20110301|2010-12-14 05:00,14,830.25,830.5,829.5,830.5,10
20110301|2010-12-14 05:30,14,830,832.5,830,832.5,8
20110301|2010-12-14 06:00,14,832,832,831.75,831.75,5
20110301|2010-12-14 06:30,14,831.5,832,831,831.5,13
20110301|2010-12-14 07:00,14,831.5,831.5,830.75,830.75,12
20110301|2010-12-14 09:30,14,827.5,832.5,825.25,827,2781
20110301|2010-12-14 10:00,14,826.5,826.75,811.5,816.25,2272
20110301|2010-12-14 10:30,14,816.25,819.5,815.5,817.5,938
20110301|2010-12-14 11:00,14,817.5,818,807.75,809.25,1758
20110301|2010-12-14 11:30,14,809.5,814.25,808,813,928
20110301|2010-12-14 12:00,14,813.25,817,811.5,814,624
20110301|2010-12-14 12:30,14,813.75,813.75,811,812.75,837
20110301|2010-12-14 13:00,14,812.75,816.25,811,811.25,1466
20110301|2010-12-14 18:00,15,813,816.25,811.5,814.75,128
20110301|2010-12-14 18:30,15,814.75,815.75,814.75,815,26
20110301|2010-12-14 19:00,15,815.75,816,815.75,816,7
20110301|2010-12-14 19:30,15,816,816,814.25,814.25,28
20110301|2010-12-14 20:00,15,814.75,815.75,814.25,814.75,53
20110301|2010-12-14 20:30,15,814.5,814.5,814.5,814.5,7
20110301|2010-12-14 21:30,15,814.25,814.5,814.25,814.5,20
20110301|2010-12-14 22:00,15,814.25,814.25,812.5,813,37
20110301|2010-12-14 22:30,15,813,813.75,812.5,812.5,13
20110301|2010-12-14 23:00,15,813.5,813.5,813.5,813.5,2
20110301|2010-12-14 23:30,15,812.5,813.25,812.5,813.25,4
20110301|2010-12-15 00:00,15,813,813.25,813,813,18
20110301|2010-12-15 00:30,15,813,813.5,813,813,27
20110301|2010-12-15 01:00,15,813,814.75,812,814.75,121
20110301|2010-12-15 01:30,15,815.25,815.75,814,814,77
20110301|2010-12-15 02:00,15,813.5,813.5,813.5,813.5,9
20110301|2010-12-15 02:30,15,813.75,814.5,813.75,814.25,5
20110301|2010-12-15 03:00,15,814.25,815.75,814,815.5,4
20110301|2010-12-15 03:30,15,815.25,815.5,815.25,815.5,7
20110301|2010-12-15 04:00,15,816,816,813.75,814.5,10
20110301|2010-12-15 04:30,15,813,813.75,812.5,813.75,4
20110301|2010-12-15 05:00,15,814,814.25,814,814.25,2
20110301|2010-12-15 05:30,15,815,815.5,814.5,815.5,18
20110301|2010-12-15 06:00,15,815.75,817.25,814.75,816.5,38
20110301|2010-12-15 06:30,15,817.25,819.25,817.25,819.25,75
20110301|2010-12-15 07:00,15,819.25,821.25,817.75,819.25,194
20110301|2010-12-15 09:30,15,820,826.25,818.5,822,2302
20110301|2010-12-15 10:00,15,822,824.5,820.25,824.25,1220
20110301|2010-12-15 10:30,15,824.75,824.75,819.5,822.75,1014
20110301|2010-12-15 11:00,15,822.5,823.25,816,816.5,714
20110301|2010-12-15 11:30,15,816.75,819,810,814.75,1610
20110301|2010-12-15 12:00,15,814.5,817.75,814,815,752
20110301|2010-12-15 12:30,15,815,816,809.5,810,686
20110301|2010-12-15 13:00,15,810,814.5,809.25,812.25,950
20110301|2010-12-15 19:30,16,813.25,814,813.25,814,4
20110301|2010-12-15 20:30,16,813.25,813.25,813,813,4
20110301|2010-12-15 21:00,16,813,813,813,813,1
20110301|2010-12-15 21:30,16,812.75,812.75,812.75,812.75,13
20110301|2010-12-15 22:00,16,812.75,812.75,812.75,812.75,3
20110301|2010-12-15 22:30,16,812.75,812.75,810.75,810.75,24
20110301|2010-12-15 23:30,16,811,811,811,811,4
20110301|2010-12-16 00:00,16,811.25,811.5,811.25,811.25,13
20110301|2010-12-16 00:30,16,811.25,811.5,811.25,811.5,13
20110301|2010-12-16 01:00,16,811.5,812.25,811.5,812.25,4
20110301|2010-12-16 01:30,16,811.5,811.5,811.5,811.5,21
20110301|2010-12-16 02:00,16,811.5,811.5,811,811,35
20110301|2010-12-16 02:30,16,811.5,811.5,811.5,811.5,5
20110301|2010-12-16 03:00,16,811.5,811.5,811.25,811.25,3
20110301|2010-12-16 03:30,16,811.5,811.5,811.5,811.5,11
20110301|2010-12-16 05:00,16,811.5,813,811.5,813,34
20110301|2010-12-16 05:30,16,813,814.25,813,814.25,33
20110301|2010-12-16 06:00,16,814.25,814.25,813,813,31
20110301|2010-12-16 06:30,16,813.5,813.5,812.75,813.5,22
20110301|2010-12-16 07:00,16,813.5,814,811.75,813.5,43
20110301|2010-12-16 09:30,16,813,814,807.25,808.75,1802
20110301|2010-12-16 10:00,16,809.25,812.5,807.5,809,496
20110301|2010-12-16 10:30,16,808.5,808.5,801,805.25,893
20110301|2010-12-16 11:00,16,805.5,806.25,803.5,803.5,571
20110301|2010-12-16 11:30,16,803.5,803.5,801.25,803.25,612
20110301|2010-12-16 12:00,16,803.5,805.75,802,803.25,270
20110301|2010-12-16 12:30,16,803.25,803.25,798.75,800,924
20110301|2010-12-16 13:00,16,799.75,804,799.5,803.75,664
20110301|2010-12-16 18:00,17,807,807.75,804.5,806.5,118
20110301|2010-12-16 18:30,17,807,807.25,805,805,5
20110301|2010-12-16 19:00,17,807.5,807.5,807.5,807.5,1
20110301|2010-12-16 19:30,17,808,809.75,808,809.75,19
20110301|2010-12-16 20:00,17,809,809,804.5,807.5,41
20110301|2010-12-16 21:00,17,806.25,807,806.25,807,20
20110301|2010-12-16 21:30,17,806.75,809.25,806.75,809.25,16
20110301|2010-12-16 22:00,17,806.25,806.25,806,806.25,15
20110301|2010-12-16 22:30,17,806.25,806.25,806.25,806.25,1
20110301|2010-12-17 00:00,17,806.25,806.25,804.5,804.5,2
20110301|2010-12-17 00:30,17,806.25,806.25,806.25,806.25,6
20110301|2010-12-17 01:00,17,807.25,807.25,807,807,38
20110301|2010-12-17 01:30,17,807.5,807.5,807,807,6
20110301|2010-12-17 02:00,17,808.25,809.25,808,808.25,52
20110301|2010-12-17 02:30,17,808.5,808.5,805.75,807.25,64
20110301|2010-12-17 03:00,17,807.25,807.25,807.25,807.25,5
20110301|2010-12-17 03:30,17,808.25,809,808.25,809,12
20110301|2010-12-17 04:00,17,809,809.5,808.75,808.75,25
20110301|2010-12-17 04:30,17,808.75,808.75,807.25,807.25,41
20110301|2010-12-17 05:00,17,807,807,807,807,10
20110301|2010-12-17 05:30,17,807.25,807.25,803,803,66
20110301|2010-12-17 06:00,17,802.5,802.5,801.75,802,8
20110301|2010-12-17 06:30,17,801.75,802,799,802,54
20110301|2010-12-17 07:00,17,802,802,801.5,801.5,3
20110301|2010-12-17 09:30,17,804.25,807.25,798.5,806.75,1775
20110301|2010-12-17 10:00,17,807,807.25,802,806,517
20110301|2010-12-17 10:30,17,805.75,809.5,804.75,809.5,725
20110301|2010-12-17 11:00,17,809.75,810.75,805.5,806,471
20110301|2010-12-17 11:30,17,806,808.5,805.25,806.75,292
20110301|2010-12-17 12:00,17,806.5,808.5,806,808,170
20110301|2010-12-17 12:30,17,808.25,808.5,806.75,807.5,147
20110301|2010-12-17 13:00,17,806.75,811.25,806.25,811,437
20110301|2010-12-19 18:00,20,812.75,821.5,812.75,819.25,545
20110301|2010-12-19 18:30,20,819.25,821.75,819,819.25,41
20110301|2010-12-19 19:00,20,820,820,818,818,17
20110301|2010-12-19 19:30,20,820,820,820,820,1
20110301|2010-12-19 20:00,20,819.5,819.5,818,818,10
20110301|2010-12-19 20:30,20,817.75,818.25,817.75,818.25,3
20110301|2010-12-19 21:00,20,817.5,818.5,815.75,818.25,77
20110301|2010-12-19 21:30,20,818.75,820.5,818.75,819,25
20110301|2010-12-19 22:00,20,819,819,819,819,1
20110301|2010-12-19 22:30,20,818,818,817.25,817.25,3
20110301|2010-12-19 23:00,20,816.75,818.25,816.75,818.25,6
20110301|2010-12-19 23:30,20,818.25,820,818.25,820,20
20110301|2010-12-20 00:00,20,820.5,820.5,817.75,817.75,157
20110301|2010-12-20 00:30,20,818.75,821,818.5,821,17
20110301|2010-12-20 01:00,20,821.5,822.5,821.5,822.5,56
20110301|2010-12-20 01:30,20,822.75,823.25,822.5,822.75,67
20110301|2010-12-20 02:00,20,822,822.25,816,816.75,103
20110301|2010-12-20 02:30,20,817,820,817,818.5,55
20110301|2010-12-20 03:30,20,817,818.75,817,818.5,62
20110301|2010-12-20 04:00,20,818.75,818.75,818.75,818.75,2
20110301|2010-12-20 04:30,20,819,819.5,819,819.5,16
20110301|2010-12-20 05:00,20,819.5,821,819.5,820,10
20110301|2010-12-20 05:30,20,820.25,821,820,821,9
20110301|2010-12-20 06:00,20,821,821.5,821,821.5,19
20110301|2010-12-20 06:30,20,821.5,823,820.25,822,67
20110301|2010-12-20 07:00,20,822.75,823.25,822.5,822.5,15
20110301|2010-12-20 09:30,20,821.75,827,816.25,825.75,1357
20110301|2010-12-20 10:00,20,826.5,831.75,825,831.5,1013
20110301|2010-12-20 10:30,20,831.25,831.25,828.75,829.75,370
20110301|2010-12-20 11:00,20,830,830,828.5,828.5,264
20110301|2010-12-20 11:30,20,829,829,827,827,169
20110301|2010-12-20 12:00,20,827.25,829.25,826.5,828.5,166
20110301|2010-12-20 12:30,20,828.75,829.75,828,828,356
20110301|2010-12-20 13:00,20,828,829.25,825.25,825.75,557
20110301|2010-12-20 18:00,21,826.25,826.5,825,825,25
20110301|2010-12-20 18:30,21,826,826,825.75,825.75,5
20110301|2010-12-20 19:00,21,825.5,825.75,824.5,825.75,21
20110301|2010-12-20 19:30,21,826,826,823.5,823.5,6
20110301|2010-12-20 20:00,21,825.25,825.25,823.5,823.5,4
20110301|2010-12-20 20:30,21,825.5,825.75,825.5,825.75,6
20110301|2010-12-20 21:00,21,825.5,825.75,825.5,825.75,4
20110301|2010-12-20 22:00,21,825.5,825.5,825.5,825.5,1
20110301|2010-12-20 23:00,21,825.5,825.5,825.5,825.5,1
20110301|2010-12-20 23:30,21,825.75,825.75,825.75,825.75,1
20110301|2010-12-21 01:30,21,827,827,827,827,7
20110301|2010-12-21 02:00,21,827.25,827.25,826.75,826.75,11
20110301|2010-12-21 04:00,21,828.25,828.75,828.25,828.75,9
20110301|2010-12-21 04:30,21,828.75,828.75,828.75,828.75,1
20110301|2010-12-21 05:30,21,829,830.25,828.75,828.75,34
20110301|2010-12-21 06:00,21,830,831,830,831,18
20110301|2010-12-21 06:30,21,830.5,831,829.5,830.5,53
20110301|2010-12-21 07:00,21,830.75,831,830,830,29
20110301|2010-12-21 09:30,21,829.5,831.5,825.25,830.5,1525
20110301|2010-12-21 10:00,21,830.5,830.5,827,829.75,530
20110301|2010-12-21 10:30,21,830.25,831.75,829.25,829.5,363
20110301|2010-12-21 11:00,21,829.75,832.75,829.75,831,455
20110301|2010-12-21 11:30,21,831,832,827.75,828.75,413
20110301|2010-12-21 12:00,21,828.75,828.75,825,825,446
20110301|2010-12-21 12:30,21,825,827,824.5,825.25,409
20110301|2010-12-21 13:00,21,825.75,828.25,824.75,827,499
20110301|2010-12-21 18:00,22,825.25,827,825,827,60
20110301|2010-12-21 18:30,22,827,827,825.5,825.5,25
20110301|2010-12-21 19:00,22,825.5,825.5,825.25,825.25,6
20110301|2010-12-21 19:30,22,825.25,825.25,825.25,825.25,12
20110301|2010-12-21 20:00,22,825.25,825.25,824.25,825.25,23
20110301|2010-12-21 20:30,22,825.5,825.5,825.5,825.5,1
20110301|2010-12-21 21:00,22,825,825,823.75,823.75,18
20110301|2010-12-21 21:30,22,825,825,824.25,824.25,12
20110301|2010-12-21 22:30,22,823.75,823.75,823.75,823.75,3
20110301|2010-12-21 23:00,22,824.25,824.25,824.25,824.25,1
20110301|2010-12-21 23:30,22,823.75,823.75,823.75,823.75,41
20110301|2010-12-22 00:00,22,823,823,822.75,822.75,3
20110301|2010-12-22 00:30,22,822.75,822.75,822.75,822.75,9
20110301|2010-12-22 01:00,22,823,823,823,823,8
20110301|2010-12-22 01:30,22,823.25,823.25,823.25,823.25,1
20110301|2010-12-22 02:30,22,823.75,825.5,823.75,825.5,20
20110301|2010-12-22 03:00,22,824,824,824,824,7
20110301|2010-12-22 03:30,22,824,824,823.75,823.75,11
20110301|2010-12-22 04:00,22,823.5,824,823.5,824,4
20110301|2010-12-22 04:30,22,822.75,822.75,822.75,822.75,4
20110301|2010-12-22 05:30,22,824.25,824.75,824.25,824.75,17
20110301|2010-12-22 06:00,22,824.75,825.25,824,825.25,22
20110301|2010-12-22 06:30,22,825.25,825.5,825,825,7
20110301|2010-12-22 07:00,22,825.5,825.5,825,825,45
20110301|2010-12-22 09:30,22,825,830.75,818.5,829.5,1420
20110301|2010-12-22 10:00,22,829.25,833.25,826.5,828.25,788
20110301|2010-12-22 10:30,22,826.75,830.25,826.5,830,317
20110301|2010-12-22 11:00,22,830.5,840,829.5,838.5,1615
20110301|2010-12-22 11:30,22,839,840,836.75,839.75,962
20110301|2010-12-22 12:00,22,839.75,844,838.75,842,1049
20110301|2010-12-22 12:30,22,841.75,843.75,841,841.75,678
20110301|2010-12-22 13:00,22,841.5,845,840.75,844.75,536
20110301|2010-12-22 18:00,23,844.25,844.75,842.75,844.5,202
20110301|2010-12-22 18:30,23,845,845.75,845,845.75,64
20110301|2010-12-22 19:00,23,846,846.5,845.5,845.5,24
20110301|2010-12-22 19:30,23,846.25,846.75,846.25,846.5,4
20110301|2010-12-22 20:00,23,846.5,846.75,846,846,5
20110301|2010-12-22 20:30,23,846,846.25,846,846.25,5
20110301|2010-12-22 21:00,23,846.25,846.25,846,846.25,20
20110301|2010-12-22 21:30,23,846,846,846,846,33
20110301|2010-12-22 22:00,23,846,846.5,846,846.5,2
20110301|2010-12-22 22:30,23,846.5,846.5,846.5,846.5,3
20110301|2010-12-22 23:00,23,846.5,846.5,846.5,846.5,4
20110301|2010-12-22 23:30,23,846.5,846.5,846,846,18
20110301|2010-12-23 00:30,23,846,846,846,846,2
20110301|2010-12-23 01:00,23,846,846,846,846,18
20110301|2010-12-23 01:30,23,846,846,846,846,6
20110301|2010-12-23 02:00,23,846,846,846,846,7
20110301|2010-12-23 02:30,23,846,846,841.5,841.75,40
20110301|2010-12-23 05:00,23,842.5,842.5,842.5,842.5,1
20110301|2010-12-23 05:30,23,842.25,842.25,841,841,133
20110301|2010-12-23 06:00,23,841,841,841,841,18
20110301|2010-12-23 06:30,23,841,841.75,841,841.75,23
20110301|2010-12-23 07:00,23,841.5,841.75,841,841.75,32
20110301|2010-12-23 09:30,23,841.75,847.5,841,847.25,1263
20110301|2010-12-23 10:00,23,847,852.5,846,849,1063
20110301|2010-12-23 10:30,23,848.75,849.25,843.5,844,698
20110301|2010-12-23 11:00,23,844,846,843.75,846,269
20110301|2010-12-23 11:30,23,845.75,846.5,839,842,405
20110301|2010-12-23 12:00,23,842.5,846.5,842.5,843.75,453
20110301|2010-12-23 12:30,23,843.75,845.25,842.75,843.75,249
20110301|2010-12-23 13:00,23,843.75,847,843.25,846.5,686
20110301|2010-12-26 18:00,27,839,842,830.5,842,111
20110301|2010-12-26 18:30,27,842,843,842,843,9
20110301|2010-12-26 19:00,27,841,842.5,841,842,40
20110301|2010-12-26 19:30,27,842,842.75,841.5,841.5,21
20110301|2010-12-26 20:00,27,842,845,842,845,23
20110301|2010-12-26 20:30,27,845,845.25,844.5,844.5,7
20110301|2010-12-26 21:00,27,845.5,846.25,845.5,846.25,3
20110301|2010-12-26 22:00,27,844.75,844.75,844.75,844.75,1
20110301|2010-12-26 23:00,27,846.25,846.25,846.25,846.25,1
20110301|2010-12-27 01:00,27,845.75,845.75,845.75,845.75,1
20110301|2010-12-27 02:00,27,845,845,845,845,1
20110301|2010-12-27 02:30,27,845,845,844.25,844.25,2
20110301|2010-12-27 03:30,27,844,844,844,844,9
20110301|2010-12-27 04:00,27,844,844.25,844,844.25,3
20110301|2010-12-27 05:30,27,844.25,844.25,844,844,3
20110301|2010-12-27 06:00,27,845.25,845.5,843,843,4
20110301|2010-12-27 06:30,27,842.5,843.25,842,843.25,33
20110301|2010-12-27 07:00,27,842,842.25,842,842.25,11
20110301|2010-12-27 09:30,27,843,847,839.5,841.25,1224
20110301|2010-12-27 10:00,27,841.75,843.75,841.25,841.75,347
20110301|2010-12-27 10:30,27,841.75,842.75,841.25,842.25,278
20110301|2010-12-27 11:00,27,842,842.5,840.25,841.75,99
20110301|2010-12-27 11:30,27,842,845,842,843.75,294
20110301|2010-12-27 12:00,27,843.25,843.75,843,843.25,85
20110301|2010-12-27 12:30,27,843,844.25,840,841.5,359
20110301|2010-12-27 13:00,27,841.5,844.25,839.5,844,195
20110301|2010-12-27 18:00,28,843.25,844.5,842.5,844.5,51
20110301|2010-12-27 18:30,28,844.5,846.5,844.5,845.75,90
20110301|2010-12-27 19:00,28,846.5,847,846.5,847,9
20110301|2010-12-27 19:30,28,846.75,847.5,846.75,847.5,28
20110301|2010-12-27 20:00,28,847.75,847.75,847.75,847.75,5
20110301|2010-12-27 20:30,28,846.25,846.25,846,846,4
20110301|2010-12-27 22:00,28,846,846.5,846,846.5,25
20110301|2010-12-27 23:00,28,846.75,846.75,846.75,846.75,3
20110301|2010-12-27 23:30,28,846.75,847,846.75,847,7
20110301|2010-12-28 00:00,28,847.25,847.25,847,847,13
20110301|2010-12-28 01:00,28,847.5,847.5,847.5,847.5,1
20110301|2010-12-28 01:30,28,847.5,847.75,847.5,847.75,5
20110301|2010-12-28 02:00,28,847.75,847.75,847.75,847.75,4
20110301|2010-12-28 02:30,28,847,847,847,847,1
20110301|2010-12-28 03:00,28,848,848.75,848,848.5,34
20110301|2010-12-28 03:30,28,848.75,849.25,848.5,848.75,34
20110301|2010-12-28 04:00,28,848.75,848.75,848.75,848.75,4
20110301|2010-12-28 04:30,28,849,849,848,848,24
20110301|2010-12-28 05:00,28,847.75,847.75,847.25,847.5,26
20110301|2010-12-28 05:30,28,847.5,848.25,847.5,848.25,2
20110301|2010-12-28 06:00,28,848.5,849.5,848.5,849.5,25
20110301|2010-12-28 06:30,28,849.5,851.5,849.5,851,103
20110301|2010-12-28 07:00,28,851,853.5,851,853.25,69
20110301|2010-12-28 09:30,28,853.75,863.5,852.25,859.75,2383
20110301|2010-12-28 10:00,28,859.75,862.75,856.5,857.5,1020
20110301|2010-12-28 10:30,28,857.75,858.25,855.25,857.25,574
20110301|2010-12-28 11:00,28,857.5,857.75,852,853.25,356
20110301|2010-12-28 11:30,28,853.75,856.75,853.25,856,363
20110301|2010-12-28 12:00,28,856.25,857,855.25,856.75,238
20110301|2010-12-28 12:30,28,856.25,859.25,855.75,858.75,384
20110301|2010-12-28 13:00,28,859,861,858,860.75,263
20110301|2010-12-28 18:00,29,861.25,861.25,859.5,861,84
20110301|2010-12-28 18:30,29,861,861,860.75,861,20
20110301|2010-12-28 19:00,29,861,861,856.5,857.5,88
20110301|2010-12-28 19:30,29,857.75,858,857,857,9
20110301|2010-12-28 20:00,29,856,858.75,855.75,858.75,18
20110301|2010-12-28 20:30,29,859.5,859.75,856.5,857.25,52
20110301|2010-12-28 21:00,29,857.25,857.5,857.25,857.5,3
20110301|2010-12-28 21:30,29,858,858,857.25,857.25,9
20110301|2010-12-28 22:00,29,857.25,857.25,857.25,857.25,1
20110301|2010-12-28 22:30,29,858,858,858,858,2
20110301|2010-12-28 23:30,29,858,858,857.5,857.5,7
20110301|2010-12-29 00:00,29,857.5,857.5,857,857,6
20110301|2010-12-29 00:30,29,857,858,856.25,858,18
20110301|2010-12-29 01:00,29,858.5,858.5,858.5,858.5,1
20110301|2010-12-29 01:30,29,858.5,858.5,858.5,858.5,1
20110301|2010-12-29 02:00,29,858,858,856.25,856.5,14
20110301|2010-12-29 02:30,29,856.25,856.25,855.5,855.5,50
20110301|2010-12-29 03:00,29,857,857,857,857,4
20110301|2010-12-29 04:00,29,857.25,857.25,856.75,856.75,3
20110301|2010-12-29 04:30,29,856.5,856.5,855.75,856,66
20110301|2010-12-29 05:00,29,857,857.25,857,857.25,3
20110301|2010-12-29 05:30,29,856.25,856.25,856.25,856.25,1
20110301|2010-12-29 06:00,29,856.5,856.5,855.5,855.5,26
20110301|2010-12-29 06:30,29,855.5,856,855.5,855.75,8
20110301|2010-12-29 07:00,29,855.75,856.25,855.75,856.25,11
20110301|2010-12-29 09:30,29,856,856.75,841.75,852.5,1915
20110301|2010-12-29 10:00,29,852.5,855,852,853.25,634
20110301|2010-12-29 10:30,29,853.25,860.5,853.25,858.25,403
20110301|2010-12-29 11:00,29,858.25,860.75,857,860,320
20110301|2010-12-29 11:30,29,860,863.5,859.5,863,796
20110301|2010-12-29 12:00,29,862.75,862.75,858,858.5,378
20110301|2010-12-29 12:30,29,858.5,860,854.25,855.75,435
20110301|2010-12-29 13:00,29,855.75,858,855.25,856.5,576
20110301|2010-12-29 18:00,30,856.25,856.5,853.5,854.5,74
20110301|2010-12-29 18:30,30,854.25,854.5,849,849,24
20110301|2010-12-29 19:00,30,848,848,846.75,847,38
20110301|2010-12-29 19:30,30,848.25,852,848.25,852,13
20110301|2010-12-29 20:30,30,851.25,852.5,851.25,852.5,7
20110301|2010-12-29 21:00,30,852.25,852.25,852.25,852.25,1
20110301|2010-12-29 21:30,30,852.5,853,852.25,852.25,6
20110301|2010-12-29 22:00,30,852,852,852,852,1
20110301|2010-12-29 22:30,30,852,852,852,852,5
20110301|2010-12-29 23:00,30,852,852,852,852,3
20110301|2010-12-30 00:00,30,852,852,852,852,2
20110301|2010-12-30 00:30,30,850.5,850.5,849.25,850,21
20110301|2010-12-30 01:00,30,849.25,849.25,845,848.25,110
20110301|2010-12-30 01:30,30,848,850.75,848,850.75,14
20110301|2010-12-30 02:00,30,851.5,853.5,851.5,853.5,15
20110301|2010-12-30 02:30,30,852.75,852.75,851.75,851.75,11
20110301|2010-12-30 03:00,30,851.75,851.75,850.25,850.5,24
20110301|2010-12-30 03:30,30,851.25,851.75,851.25,851.75,2
20110301|2010-12-30 04:00,30,852.25,852.5,852.25,852.5,9
20110301|2010-12-30 04:30,30,853,853.25,853,853.25,3
20110301|2010-12-30 05:00,30,853.25,853.25,852,852,5
20110301|2010-12-30 05:30,30,851.25,851.25,849,849,13
20110301|2010-12-30 06:30,30,847,849.75,846,848.5,12
20110301|2010-12-30 07:00,30,848.25,849.5,847.75,848,10
20110301|2010-12-30 09:30,30,851.5,851.5,846,847,615
20110301|2010-12-30 10:00,30,846.5,851.75,841,842.25,1293
20110301|2010-12-30 10:30,30,842.25,850,841.5,842.5,826
20110301|2010-12-30 11:00,30,843,845,839,839.5,616
20110301|2010-12-30 11:30,30,839.5,844.5,839.5,843,284
20110301|2010-12-30 12:00,30,843,843.25,841.75,843,257
20110301|2010-12-30 12:30,30,843.25,845.5,842,843.25,479
20110301|2010-12-30 13:00,30,843.75,845.5,841.75,845,638
20110301|2010-12-30 18:00,31,844,847.25,841,842.5,69
20110301|2010-12-30 18:30,31,843,844,843,844,7
20110301|2010-12-30 19:00,31,844.5,846.25,844.5,846.25,20
20110301|2010-12-30 19:30,31,845,846,845,845,20
20110301|2010-12-30 20:00,31,843.25,843.25,843.25,843.25,1
20110301|2010-12-30 20:30,31,843.25,843.25,842.5,842.5,16
20110301|2010-12-30 21:00,31,842,842,841.5,841.5,2
20110301|2010-12-30 22:00,31,843,847.75,843,847.75,63
20110301|2010-12-30 22:30,31,844.75,846.5,844.75,846.5,7
20110301|2010-12-30 23:00,31,844.75,844.75,844.75,844.75,1
20110301|2010-12-31 01:30,31,845.75,846.75,845.75,846.75,3
20110301|2010-12-31 02:00,31,846.25,846.25,846.25,846.25,3
20110301|2010-12-31 02:30,31,846.25,846.25,845,845,4
20110301|2010-12-31 03:00,31,845.25,845.25,845.25,845.25,3
20110301|2010-12-31 03:30,31,844.5,844.5,844.5,844.5,5
20110301|2010-12-31 04:00,31,846,846,846,846,1
20110301|2010-12-31 04:30,31,844.25,846,844.25,846,3
20110301|2010-12-31 05:00,31,846,846,846,846,11
20110301|2010-12-31 06:00,31,846,847,846,846,14
20110301|2010-12-31 06:30,31,846,847.25,845.25,846.25,40
20110301|2010-12-31 07:00,31,846.25,846.25,846.25,846.25,1
20110301|2010-12-31 09:30,31,846.75,849.5,846.25,847.75,798
20110301|2010-12-31 10:00,31,847.75,849.25,847.25,849.25,305
20110301|2010-12-31 10:30,31,849.5,855,849.25,853.75,597
20110301|2010-12-31 11:00,31,853.5,856,852.5,853.5,563
20110301|2010-12-31 11:30,31,853.75,856,848,850,1268
20110301|2011-01-02 18:00,3,854,861.5,852.75,861.5,271
20110301|2011-01-02 18:30,3,861.5,864.5,861,863.75,106
20110301|2011-01-02 19:00,3,863.25,863.25,861.75,862,34
20110301|2011-01-02 19:30,3,862,863,862,862.5,10
20110301|2011-01-02 20:00,3,863,864.75,862.75,864.25,41
20110301|2011-01-02 20:30,3,863.75,864.25,863.75,864.25,6
20110301|2011-01-02 21:00,3,864.5,865,863,864.25,22
20110301|2011-01-02 21:30,3,864,864,863.75,864,3
20110301|2011-01-02 22:00,3,863.5,867,863.5,867,54
20110301|2011-01-02 22:30,3,865.25,866,864.5,864.5,53
20110301|2011-01-02 23:00,3,865.25,867.5,865.25,867,81
20110301|2011-01-02 23:30,3,867.25,867.5,867,867.5,16
20110301|2011-01-03 00:00,3,867,867,866.5,866.5,17
20110301|2011-01-03 00:30,3,867.25,868,867.25,868,4
20110301|2011-01-03 01:00,3,868,868,863,863.75,39
20110301|2011-01-03 01:30,3,862,862,857.25,857.25,111
20110301|2011-01-03 02:00,3,858,858,857.5,858,7
20110301|2011-01-03 02:30,3,858,859,858,858.5,51
20110301|2011-01-03 03:00,3,858.25,859,858,858.25,11
20110301|2011-01-03 03:30,3,859.5,859.75,858.75,859.75,7
20110301|2011-01-03 04:00,3,860,862,860,862,9
20110301|2011-01-03 04:30,3,862,862,862,862,22
20110301|2011-01-03 05:00,3,862.75,863,860.5,861.75,20
20110301|2011-01-03 05:30,3,862.25,865,860.5,863,110
20110301|2011-01-03 06:00,3,862.75,863.25,861,861.25,20
20110301|2011-01-03 06:30,3,861,867,860,867,51
20110301|2011-01-03 07:00,3,866.5,874.75,866.5,870.75,198
20110301|2011-01-03 09:30,3,870.5,881.5,866.25,871.25,2967
20110301|2011-01-03 10:00,3,872,873.5,870.25,872,570
20110301|2011-01-03 10:30,3,872.5,876.25,872.25,875.25,827
20110301|2011-01-03 11:00,3,875.25,875.75,872.75,874.5,482
20110301|2011-01-03 11:30,3,874.75,875,872.5,873.25,288
20110301|2011-01-03 12:00,3,872.5,874.75,870.25,873.25,428
20110301|2011-01-03 12:30,3,873,873,868,868.5,502
20110301|2011-01-03 13:00,3,868.25,870,859.75,862.5,852
20110301|2011-01-03 18:00,4,859.75,862.5,859.25,862.5,236
20110301|2011-01-03 18:30,4,862.5,862.5,862.25,862.25,24
20110301|2011-01-03 19:00,4,862.25,862.25,860.5,860.5,22
20110301|2011-01-03 19:30,4,860.5,862.75,860.5,862.75,10
20110301|2011-01-03 20:30,4,862.5,862.5,862.5,862.5,1
20110301|2011-01-03 21:00,4,862.75,863,862.25,862.25,22
20110301|2011-01-03 21:30,4,863,863,863,863,1
20110301|2011-01-03 22:00,4,862.75,862.75,862.75,862.75,9
20110301|2011-01-03 22:30,4,862.5,862.5,860.5,860.5,5
20110301|2011-01-03 23:00,4,860.5,860.5,860,860,6
20110301|2011-01-03 23:30,4,859,859.75,859,859.75,3
20110301|2011-01-04 00:00,4,859.25,859.25,857,857.5,45
20110301|2011-01-04 00:30,4,857.5,857.5,857.25,857.25,5
20110301|2011-01-04 01:00,4,857.25,857.25,857,857,5
20110301|2011-01-04 01:30,4,858.5,858.5,858.5,858.5,2
20110301|2011-01-04 02:30,4,858.5,858.5,858.25,858.25,5
20110301|2011-01-04 03:00,4,859.75,861.75,859.5,861.75,26
20110301|2011-01-04 03:30,4,862.5,862.5,862.5,862.5,2
20110301|2011-01-04 04:00,4,861,861,860.25,860.25,4
20110301|2011-01-04 04:30,4,861,862,861,862,16
20110301|2011-01-04 05:00,4,862.5,864.25,862.5,863.25,69
20110301|2011-01-04 05:30,4,863.25,863.25,862,862,88
20110301|2011-01-04 06:00,4,862,862.25,860.25,860.25,33
20110301|2011-01-04 06:30,4,860.25,860.25,856.25,856.25,25
20110301|2011-01-04 07:00,4,856.25,860.25,855,858.75,27
20110301|2011-01-04 09:30,4,858,860,846.5,856.25,2323
20110301|2011-01-04 10:00,4,856,864.5,854.5,862.25,1349
20110301|2011-01-04 10:30,4,862,863.5,858.25,860,429
20110301|2011-01-04 11:00,4,860.25,861,857.25,857.25,396
20110301|2011-01-04 11:30,4,857.5,857.5,853.75,854,527
20110301|2011-01-04 12:00,4,854,857.75,851.5,856.5,452
20110301|2011-01-04 12:30,4,856.75,860.75,849,850.25,559
20110301|2011-01-04 13:00,4,850.5,853,844,849.25,1173
20110301|2011-01-04 18:00,5,853,855,851.5,853.25,106
20110301|2011-01-04 18:30,5,853.25,854.75,853,854.75,22
20110301|2011-01-04 19:00,5,854.25,854.25,851.25,851.25,13
20110301|2011-01-04 19:30,5,851.25,851.25,839.25,839.75,157
20110301|2011-01-04 20:00,5,839.75,844.5,839.75,843.25,82
20110301|2011-01-04 20:30,5,843,843.25,842,842.25,20
20110301|2011-01-04 21:00,5,842.75,842.75,842.75,842.75,1
20110301|2011-01-04 21:30,5,843,845.75,843,844.5,48
20110301|2011-01-04 23:30,5,842.5,842.5,842,842,12
20110301|2011-01-05 00:00,5,842,842.5,842,842.5,11
20110301|2011-01-05 00:30,5,842,842,841.5,841.5,2
20110301|2011-01-05 01:00,5,842.25,849.75,842.25,846.25,24
20110301|2011-01-05 01:30,5,846.5,847,845.75,845.75,26
20110301|2011-01-05 02:00,5,845.25,846.25,845.25,846.25,6
20110301|2011-01-05 02:30,5,845.75,845.75,843.75,844,17
20110301|2011-01-05 03:00,5,844,846.5,844,846.5,15
20110301|2011-01-05 04:00,5,845.5,845.5,845.5,845.5,2
20110301|2011-01-05 04:30,5,845.25,845.75,844.75,844.75,11
20110301|2011-01-05 05:30,5,844.25,844.25,841.75,841.75,70
20110301|2011-01-05 06:00,5,842,842,841.5,841.5,10
20110301|2011-01-05 06:30,5,841.75,841.75,841.5,841.5,63
20110301|2011-01-05 07:00,5,841,842.25,841,841.5,73
20110301|2011-01-05 09:30,5,842.75,851,841.75,848.25,1724
20110301|2011-01-05 10:00,5,848.5,858.5,848,856.75,849
20110301|2011-01-05 10:30,5,856,858,855.5,856.5,363
20110301|2011-01-05 11:00,5,856.5,865.25,856,864.75,710
20110301|2011-01-05 11:30,5,864.25,865.25,862.5,863.25,728
20110301|2011-01-05 12:00,5,862.75,871,862.75,866.5,662
20110301|2011-01-05 12:30,5,866.5,869,866.5,866.5,569
20110301|2011-01-05 13:00,5,866.75,874.25,865.5,873.75,1164
20110301|2011-01-05 18:00,6,873,873.5,871.5,873.25,150
20110301|2011-01-05 18:30,6,873,873.25,869,869,54
20110301|2011-01-05 19:00,6,869.5,870.5,869.25,870.5,18
20110301|2011-01-05 19:30,6,870.25,870.25,869.25,869.25,8
20110301|2011-01-05 20:00,6,869.25,869.25,868.25,868.25,15
20110301|2011-01-05 20:30,6,868.75,869.75,868.75,869.75,7
20110301|2011-01-05 21:00,6,869,869,869,869,1
20110301|2011-01-05 21:30,6,868.75,869,868.75,869,9
20110301|2011-01-05 22:00,6,869,869,868.5,868.5,3
20110301|2011-01-05 22:30,6,867.5,867.5,867.25,867.5,4
20110301|2011-01-05 23:00,6,868,868,868,868,12
20110301|2011-01-05 23:30,6,868.5,868.5,868.25,868.25,6
20110301|2011-01-06 00:00,6,868.25,868.25,867.5,867.5,8
20110301|2011-01-06 00:30,6,867.75,868.25,867.75,868.25,11
20110301|2011-01-06 01:00,6,867.5,868.5,867.5,867.75,57
20110301|2011-01-06 01:30,6,868.75,868.75,866.75,866.75,14
20110301|2011-01-06 02:00,6,867,867,867,867,3
20110301|2011-01-06 02:30,6,867.75,868,867.25,868,4
20110301|2011-01-06 03:30,6,868.25,868.25,868.25,868.25,1
20110301|2011-01-06 04:00,6,867.5,867.5,867.5,867.5,3
20110301|2011-01-06 04:30,6,869.25,869.25,869.25,869.25,2
20110301|2011-01-06 05:00,6,869,869.75,869,869.75,10
20110301|2011-01-06 05:30,6,869.75,869.75,869.25,869.25,3
20110301|2011-01-06 06:00,6,869.5,869.5,869.25,869.25,33
20110301|2011-01-06 06:30,6,869.25,869.5,869.25,869.25,9
20110301|2011-01-06 07:00,6,869.25,869.25,868.75,868.75,35
20110301|2011-01-06 09:30,6,868,873.25,861.5,862,2486
20110301|2011-01-06 10:00,6,861.75,869.25,861.25,865.5,977
20110301|2011-01-06 10:30,6,865.75,866.75,863.5,865.25,550
20110301|2011-01-06 11:00,6,865.5,867,863,864.75,909
20110301|2011-01-06 11:30,6,865,867.5,864.25,865.25,456
20110301|2011-01-06 12:00,6,865.25,865.75,862.25,862.5,934
20110301|2011-01-06 12:30,6,863.25,864.25,858.25,860.75,1068
20110301|2011-01-06 13:00,6,861,863.25,857.25,858,744
20110301|2011-01-06 18:00,7,857.5,858.5,853,853.75,140
20110301|2011-01-06 18:30,7,853.75,855,853.75,854.5,12
20110301|2011-01-06 19:00,7,855,856.25,855,856,42
20110301|2011-01-06 19:30,7,855.5,856.5,855.5,855.75,3
20110301|2011-01-06 20:00,7,856.5,856.5,856.5,856.5,3
20110301|2011-01-06 20:30,7,856.75,857,856.5,856.75,18
20110301|2011-01-06 21:00,7,856.5,857,856.5,856.5,4
20110301|2011-01-06 21:30,7,855.5,855.5,854.75,854.75,7
20110301|2011-01-06 22:00,7,854.25,854.25,854,854,4
20110301|2011-01-06 23:00,7,854,855.5,854,855.5,3
20110301|2011-01-06 23:30,7,856.5,857,856.5,857,6
20110301|2011-01-07 00:00,7,854.5,854.5,853,853,13
20110301|2011-01-07 00:30,7,853,853,853,853,1
20110301|2011-01-07 01:00,7,856.5,856.75,856.5,856.75,5
20110301|2011-01-07 01:30,7,855.5,855.5,855.5,855.5,1
20110301|2011-01-07 02:30,7,854.75,854.75,850,851.25,47
20110301|2011-01-07 03:00,7,851.25,851.25,851.25,851.25,1
20110301|2011-01-07 03:30,7,853,853.75,852.5,853.5,23
20110301|2011-01-07 04:00,7,853.5,854,853.5,854,2
20110301|2011-01-07 04:30,7,853.75,853.75,852.25,852.25,4
20110301|2011-01-07 05:00,7,853,853,851,852,9
20110301|2011-01-07 05:30,7,852,852,852,852,3
20110301|2011-01-07 06:00,7,852,852,852,852,5
20110301|2011-01-07 06:30,7,851.75,854.25,851.75,853,29
20110301|2011-01-07 07:00,7,851.75,851.75,851,851,33
20110301|2011-01-07 09:30,7,854.5,863.5,852.75,861.5,1938
20110301|2011-01-07 10:00,7,862.5,863,856.5,858,671
20110301|2011-01-07 10:30,7,857.75,857.75,849.25,850.5,893
20110301|2011-01-07 11:00,7,849.75,852,849,849,511
20110301|2011-01-07 11:30,7,849.5,850.5,848.5,850.25,261
20110301|2011-01-07 12:00,7,850.25,853.5,850.25,851,278
20110301|2011-01-07 12:30,7,851,851.75,849.5,851.5,646
20110301|2011-01-07 13:00,7,851.5,851.5,845,846.25,1135
20110301|2011-01-09 18:00,10,847.75,849.25,847,849,228
20110301|2011-01-09 18:30,10,849,850.5,848.75,849.25,29
20110301|2011-01-09 19:00,10,850,850.75,849.5,849.5,30
20110301|2011-01-09 19:30,10,850,851.75,850,851,98
20110301|2011-01-09 20:00,10,850.25,850.5,850,850.5,12
20110301|2011-01-09 20:30,10,851,852,851,851,23
20110301|2011-01-09 21:00,10,851,851.5,851,851,45
20110301|2011-01-09 21:30,10,851.25,851.25,850.25,850.25,25
20110301|2011-01-09 22:00,10,850.25,851,850.25,850.25,6
20110301|2011-01-10 00:00,10,850.75,851.75,850.5,851,64
20110301|2011-01-10 00:30,10,851,853,849.5,851.25,57
20110301|2011-01-10 01:00,10,852,852,852,852,1
20110301|2011-01-10 01:30,10,851.5,851.5,848.75,848.75,5
20110301|2011-01-10 02:30,10,849.5,851,849.5,850.75,8
20110301|2011-01-10 03:00,10,851.5,851.5,851.5,851.5,4
20110301|2011-01-10 03:30,10,851.5,851.5,850.75,850.75,4
20110301|2011-01-10 04:00,10,850.5,850.5,849.75,849.75,8
20110301|2011-01-10 04:30,10,849.5,849.5,849,849,10
20110301|2011-01-10 05:00,10,849,849,848.25,848.25,95
20110301|2011-01-10 06:00,10,848.25,848.25,848.25,848.25,2
20110301|2011-01-10 06:30,10,848.5,849,847.75,848.25,36
20110301|2011-01-10 07:00,10,848,849.75,848,849.75,13
20110301|2011-01-10 09:30,10,846.75,852.5,846,850.5,1802
20110301|2011-01-10 10:00,10,850,853.75,848.75,851,546
20110301|2011-01-10 10:30,10,852,853.25,850,853,506
20110301|2011-01-10 11:00,10,853.25,855.25,852.5,854.25,608
20110301|2011-01-10 11:30,10,854.75,856.5,850.75,851.25,714
20110301|2011-01-10 12:00,10,851.75,852.25,848,848.75,713
20110301|2011-01-10 12:30,10,848.5,848.75,842.5,842.5,1419
20110301|2011-01-10 13:00,10,842.75,845.75,840.5,841.5,1039
20110301|2011-01-10 18:00,11,842.25,848.5,842.25,848.5,184
20110301|2011-01-10 18:30,11,846,846.5,845.5,846.5,12
20110301|2011-01-10 19:00,11,845.5,845.75,844.25,844.25,29
20110301|2011-01-10 19:30,11,845,845,845,845,2
20110301|2011-01-10 20:00,11,845,845.5,840,842.75,57
20110301|2011-01-10 20:30,11,843.5,844.25,843.5,844.25,3
20110301|2011-01-10 21:30,11,843.25,843.25,841.5,843.25,20
20110301|2011-01-10 22:00,11,843,843,843,843,5
20110301|2011-01-10 22:30,11,843,843,843,843,15
20110301|2011-01-10 23:00,11,843.75,844,843.75,843.75,16
20110301|2011-01-11 00:30,11,843.75,844.25,843.75,844.25,5
20110301|2011-01-11 01:00,11,844.5,845,844.5,845,10
20110301|2011-01-11 01:30,11,844,844,843.25,843.25,4
20110301|2011-01-11 02:00,11,843,844.75,843,844.75,5
20110301|2011-01-11 02:30,11,845.25,845.25,845.25,845.25,1
20110301|2011-01-11 03:00,11,845.25,846.5,845.25,846.25,23
20110301|2011-01-11 03:30,11,846.5,846.5,844.75,846.25,13
20110301|2011-01-11 04:00,11,845.75,845.75,843.75,845.25,22
20110301|2011-01-11 04:30,11,845.5,846.75,845.5,846.75,6
20110301|2011-01-11 05:00,11,847,847.5,846.5,847.5,7
20110301|2011-01-11 05:30,11,848,849.25,847.5,849.25,22
20110301|2011-01-11 06:00,11,849,849,846.25,846.25,10
20110301|2011-01-11 06:30,11,849,849.25,849,849,23
20110301|2011-01-11 07:00,11,847,849.25,847,849.25,15
20110301|2011-01-11 09:30,11,848,848.75,845.5,846,1809
20110301|2011-01-11 10:00,11,846,847.5,845,845.75,866
20110301|2011-01-11 10:30,11,846,846.25,842.5,845.5,1142
20110301|2011-01-11 11:00,11,845.5,846.5,843,843.75,675
20110301|2011-01-11 11:30,11,843.75,844.5,843,844,225
20110301|2011-01-11 12:00,11,844,844.25,837.75,838.5,1836
20110301|2011-01-11 12:30,11,838.75,839.25,837.75,838,1303
20110301|2011-01-11 13:00,11,838.25,839.75,836,836.75,1547
20110301|2011-01-11 18:00,12,839.5,839.5,837.25,838,176
20110301|2011-01-11 18:30,12,838,838.5,838,838.5,36
20110301|2011-01-11 19:00,12,839.5,839.5,839.5,839.5,11
20110301|2011-01-11 19:30,12,839.25,839.5,839.25,839.5,4
20110301|2011-01-11 20:00,12,839.25,839.25,838.5,838.5,3
20110301|2011-01-11 20:30,12,838.5,838.5,838.5,838.5,6
20110301|2011-01-11 21:00,12,839,839,838.5,838.5,2
20110301|2011-01-11 21:30,12,839.5,839.5,839.5,839.5,1
20110301|2011-01-11 22:00,12,839.5,839.5,839,839,8
20110301|2011-01-11 22:30,12,839,839.25,838.5,839.25,17
20110301|2011-01-11 23:00,12,839.75,839.75,839,839,11
20110301|2011-01-11 23:30,12,839.75,840.25,839,839.25,13
20110301|2011-01-12 00:00,12,839.5,839.5,839.5,839.5,1
20110301|2011-01-12 00:30,12,839,839,839,839,4
20110301|2011-01-12 01:00,12,839,839,839,839,14
20110301|2011-01-12 01:30,12,838.5,839.25,838.5,839.25,4
20110301|2011-01-12 02:00,12,839,839,839,839,30
20110301|2011-01-12 02:30,12,839.5,840.5,839.5,840.5,7
20110301|2011-01-12 03:00,12,838.75,838.75,838.75,838.75,22
20110301|2011-01-12 03:30,12,838.5,841,838.5,841,33
20110301|2011-01-12 04:00,12,841,841.5,841,841,12
20110301|2011-01-12 04:30,12,841,841,841,841,1
20110301|2011-01-12 05:00,12,841.5,846.25,841.5,845,57
20110301|2011-01-12 05:30,12,845.25,847.5,845.25,847,8
20110301|2011-01-12 06:00,12,847.25,848,846.75,848,27
20110301|2011-01-12 06:30,12,848.75,848.75,846.25,846.5,28
20110301|2011-01-12 07:00,12,847.25,848.75,846,848,114
20110301|2011-01-12 09:30,12,862.25,865,851.25,864,3939
20110301|2011-01-12 10:00,12,864,864.25,852,853.25,1257
20110301|2011-01-12 10:30,12,853.25,856,847.5,849.25,1209
20110301|2011-01-12 11:00,12,850.25,850.5,847,849.25,1164
20110301|2011-01-12 11:30,12,848.75,851.75,848.5,851.75,630
20110301|2011-01-12 12:00,12,852,855,847.75,854.25,1079
20110301|2011-01-12 12:30,12,854,855,850.5,853.5,807
20110301|2011-01-12 13:00,12,853.5,854,846.5,852.5,1094
20110301|2011-01-12 18:00,13,854.5,858.5,854,857,421
20110301|2011-01-12 18:30,13,856,860.25,856,859.75,53
20110301|2011-01-12 19:00,13,859,859,857,857,33
20110301|2011-01-12 19:30,13,858.5,859,858.5,859,8
20110301|2011-01-12 20:00,13,860.25,862,860.25,862,23
20110301|2011-01-12 20:30,13,861,862.25,860.25,860.25,40
20110301|2011-01-12 21:00,13,860.25,862.25,860.25,862.25,22
20110301|2011-01-12 21:30,13,860.5,860.5,859.25,859.25,28
20110301|2011-01-12 22:00,13,859.25,859.5,858.25,858.25,10
20110301|2011-01-12 22:30,13,857.75,859.5,857,859.5,33
20110301|2011-01-12 23:00,13,859.75,860,858.75,859.25,17
20110301|2011-01-12 23:30,13,858.75,858.75,858,858,2
20110301|2011-01-13 00:00,13,858.75,858.75,858.75,858.75,1
20110301|2011-01-13 00:30,13,857.75,857.75,855,855,7
20110301|2011-01-13 01:00,13,855.5,855.5,854.25,854.25,50
20110301|2011-01-13 01:30,13,856.5,856.5,854.25,854.25,9
20110301|2011-01-13 02:00,13,854.75,854.75,854.75,854.75,4
20110301|2011-01-13 02:30,13,856.25,856.25,856.25,856.25,10
20110301|2011-01-13 03:00,13,857.75,860,857.75,860,5
20110301|2011-01-13 03:30,13,859.5,859.5,859.5,859.5,1
20110301|2011-01-13 04:00,13,858,858,858,858,6
20110301|2011-01-13 04:30,13,858,858,857.5,857.5,32
20110301|2011-01-13 05:00,13,856.75,856.75,856.75,856.75,1
20110301|2011-01-13 05:30,13,857.25,857.25,856.5,856.5,7
20110301|2011-01-13 06:00,13,857,857,856.25,856.5,29
20110301|2011-01-13 06:30,13,857.5,859.5,857.5,859.5,31
20110301|2011-01-13 07:00,13,860,860,858,858,28
20110301|2011-01-13 09:30,13,859,861,853.25,857.25,2219
20110301|2011-01-13 10:00,13,857.5,858.25,853.25,856.5,1329
20110301|2011-01-13 10:30,13,856.75,868,856.5,866,2227
20110301|2011-01-13 11:00,13,865.5,867.25,862.25,865.75,1616
20110301|2011-01-13 11:30,13,865.75,867.5,865.5,867.5,428
20110301|2011-01-13 12:00,13,867.75,869,866,867.75,990
20110301|2011-01-13 12:30,13,867.5,869.5,867.25,868.25,1001
20110301|2011-01-13 13:00,13,868,869,864.5,866,1094
20110301|2011-01-13 18:00,14,867.75,868,861.75,862.5,312
20110301|2011-01-13 18:30,14,862.5,864,862.5,864,14
20110301|2011-01-13 19:00,14,863.5,863.5,861,863.25,39
20110301|2011-01-13 19:30,14,862,862,862,862,5
20110301|2011-01-13 20:00,14,861.5,861.5,861.5,861.5,5
20110301|2011-01-13 20:30,14,863.25,865,863.25,865,17
20110301|2011-01-13 21:00,14,864.5,864.5,863.25,863.25,16
20110301|2011-01-13 21:30,14,863.75,863.75,863.75,863.75,1
20110301|2011-01-13 22:00,14,864.5,864.5,863.5,863.5,4
20110301|2011-01-13 23:00,14,864.25,864.25,864.25,864.25,3
20110301|2011-01-13 23:30,14,864.5,864.5,864.5,864.5,1
20110301|2011-01-14 01:00,14,864.25,864.5,863.25,863.25,13
20110301|2011-01-14 02:00,14,865,865,865,865,2
20110301|2011-01-14 02:30,14,864.75,865.25,864.75,865.25,7
20110301|2011-01-14 03:00,14,865.5,866,865.5,866,9
20110301|2011-01-14 03:30,14,866.5,866.5,866,866,14
20110301|2011-01-14 04:00,14,865,865,860.75,861.25,88
20110301|2011-01-14 04:30,14,861.25,861.25,861.25,861.25,5
20110301|2011-01-14 05:00,14,860.25,860.5,859.25,860.5,31
20110301|2011-01-14 06:00,14,859,859.25,858.75,859.25,19
20110301|2011-01-14 06:30,14,859.25,859.25,858,858,28
20110301|2011-01-14 07:00,14,858,858,855.5,855.5,89
20110301|2011-01-14 09:30,14,857,857.25,850.75,851.75,2379
20110301|2011-01-14 10:00,14,851.75,859.25,851.5,858.25,1239
20110301|2011-01-14 10:30,14,859,859,852.25,852.25,761
20110301|2011-01-14 11:00,14,852,854,851.25,852.75,1195
20110301|2011-01-14 11:30,14,852.75,856.25,852.75,854,1156
20110301|2011-01-14 12:00,14,854.5,857.75,853.5,855.75,1144
20110301|2011-01-14 12:30,14,855.75,857,853.5,855,772
20110301|2011-01-14 13:00,14,855,860,855,858.5,1582
20110301|2011-01-17 18:00,18,861.75,862,858.5,861.75,347
20110301|2011-01-17 18:30,18,861,862,860.5,861.25,77
20110301|2011-01-17 19:00,18,861.5,865,861.5,864.5,79
20110301|2011-01-17 19:30,18,865.5,865.5,864.25,864.5,24
20110301|2011-01-17 20:00,18,866.25,868.5,865.5,865.5,46
20110301|2011-01-17 20:30,18,865.75,866,865.75,865.75,5
20110301|2011-01-17 21:00,18,866.75,867,866.75,867,8
20110301|2011-01-17 21:30,18,868.25,870.75,868.25,870.75,59
20110301|2011-01-17 22:30,18,870.25,872,870.25,872,39
20110301|2011-01-17 23:00,18,872,873.5,872,873,53
20110301|2011-01-18 00:30,18,872.25,873,872,873,10
20110301|2011-01-18 01:00,18,873,874,872.75,873.25,9
20110301|2011-01-18 01:30,18,873.5,874,872.25,872.25,22
20110301|2011-01-18 02:30,18,870,870,869.5,869.5,58
20110301|2011-01-18 03:00,18,869.25,869.25,868.5,868.5,70
20110301|2011-01-18 03:30,18,868.5,870.5,868.5,870.5,22
20110301|2011-01-18 04:00,18,871,871.75,871,871.75,3
20110301|2011-01-18 05:00,18,872,873.5,872,872.75,20
20110301|2011-01-18 05:30,18,873.25,874.25,873,873,3
20110301|2011-01-18 06:00,18,874.25,874.25,872,872.25,37
20110301|2011-01-18 06:30,18,873.5,874.5,872.75,874.5,59
20110301|2011-01-18 07:00,18,872.5,875.5,872.5,873.25,82
20110301|2011-01-18 09:30,18,876.5,878,869.5,871.75,2596
20110301|2011-01-18 10:00,18,871.75,876,871.75,873.25,816
20110301|2011-01-18 10:30,18,873.25,877.25,873.25,874.5,578
20110301|2011-01-18 11:00,18,874.5,875.25,871,872.25,706
20110301|2011-01-18 11:30,18,871.5,874.75,871.5,873.75,510
20110301|2011-01-18 12:00,18,873.75,874.25,871.25,872.75,287
20110301|2011-01-18 12:30,18,872.5,875,870.25,874.75,445
20110301|2011-01-18 13:00,18,875,879,874,875,1351
20110301|2011-01-18 18:00,19,876,878.75,875.25,876.25,201
20110301|2011-01-18 18:30,19,876.25,881.5,876.25,881.25,91
20110301|2011-01-18 19:00,19,880.5,882.5,880.5,882.5,56
20110301|2011-01-18 19:30,19,882,882.5,881,882.5,6
20110301|2011-01-18 20:00,19,882.5,882.5,881.5,881.5,11
20110301|2011-01-18 20:30,19,882.5,883.5,882,882,62
20110301|2011-01-18 21:00,19,882.25,882.25,882.25,882.25,2
20110301|2011-01-18 21:30,19,882.75,882.75,881.25,881.25,16
20110301|2011-01-18 22:00,19,882.25,882.75,882.25,882.75,4
20110301|2011-01-18 22:30,19,882.75,883.5,882,882,19
20110301|2011-01-18 23:00,19,882,884,882,882.75,40
20110301|2011-01-18 23:30,19,882.75,883,882.25,883,75
20110301|2011-01-19 00:30,19,881.75,881.75,881.75,881.75,18
20110301|2011-01-19 01:00,19,881.5,881.5,880.5,880.5,8
20110301|2011-01-19 01:30,19,880.5,882.5,880.5,882.5,40
20110301|2011-01-19 02:00,19,881.25,882,881.25,882,4
20110301|2011-01-19 02:30,19,881.5,883.25,881.5,882.75,66
20110301|2011-01-19 03:00,19,882.75,883.25,882.75,883,10
20110301|2011-01-19 03:30,19,882.25,883.5,882,883.5,22
20110301|2011-01-19 04:00,19,883.75,884.25,883.75,884.25,5
20110301|2011-01-19 04:30,19,884.25,884.5,883.75,884.25,55
20110301|2011-01-19 05:00,19,884.5,887.5,884.5,887,84
20110301|2011-01-19 05:30,19,887,887,886,886,11
20110301|2011-01-19 06:00,19,886.5,886.75,885.75,885.75,11
20110301|2011-01-19 06:30,19,886.25,887.5,886.25,887.5,30
20110301|2011-01-19 07:00,19,887,887.5,886.75,887.5,30
20110301|2011-01-19 09:30,19,887,887,877.5,880.5,2741
20110301|2011-01-19 10:00,19,880.75,885.75,879.5,885,741
20110301|2011-01-19 10:30,19,885.5,885.75,880.25,880.5,818
20110301|2011-01-19 11:00,19,880.75,880.75,876.5,877,1241
20110301|2011-01-19 11:30,19,877.5,879.75,873.25,874.25,1028
20110301|2011-01-19 12:00,19,874.75,878.25,874.25,878.25,537
20110301|2011-01-19 12:30,19,878,879.5,874.25,874.75,445
20110301|2011-01-19 13:00,19,875,879.25,873.5,878.25,1152
20110301|2011-01-19 18:00,20,878,879,876,877.5,169
20110301|2011-01-19 18:30,20,878,878.25,876,876,20
20110301|2011-01-19 19:00,20,876,876.5,876,876.25,9
20110301|2011-01-19 19:30,20,877.25,878.75,877.25,878.75,7
20110301|2011-01-19 20:00,20,878.75,879.25,878.75,878.75,6
20110301|2011-01-19 20:30,20,877.25,879.75,877.25,879.75,6
20110301|2011-01-19 21:00,20,880.5,881.75,879.5,880,10
20110301|2011-01-19 22:30,20,879.5,879.5,879.5,879.5,3
20110301|2011-01-19 23:00,20,879,879,879,879,1
20110301|2011-01-19 23:30,20,877,877,877,877,2
20110301|2011-01-20 00:00,20,875,875,872,872,47
20110301|2011-01-20 00:30,20,873,873,872.75,872.75,2
20110301|2011-01-20 01:00,20,873.5,874.5,872.75,873.5,69
20110301|2011-01-20 01:30,20,873.5,874.5,873.5,874.5,9
20110301|2011-01-20 02:00,20,874.5,874.5,874.5,874.5,7
20110301|2011-01-20 02:30,20,875,875,873.75,873.75,48
20110301|2011-01-20 03:00,20,874,875,874,874.75,15
20110301|2011-01-20 03:30,20,874.75,875.5,874.75,875.5,39
20110301|2011-01-20 04:00,20,875.5,875.5,874,874.5,18
20110301|2011-01-20 04:30,20,873.75,873.75,873,873.5,65
20110301|2011-01-20 05:00,20,873.5,873.5,873,873.25,7
20110301|2011-01-20 05:30,20,873.25,873.25,873.25,873.25,3
20110301|2011-01-20 06:00,20,873.25,873.5,872.75,873,34
20110301|2011-01-20 06:30,20,873,873.5,872.75,872.75,61
20110301|2011-01-20 07:00,20,872.75,873,872,872.75,177
20110301|2011-01-20 09:30,20,866.75,875.5,865,873.5,2288
20110301|2011-01-20 10:00,20,873.5,873.75,869.75,870,1238
20110301|2011-01-20 10:30,20,870,875.75,868.5,873.5,849
20110301|2011-01-20 11:00,20,873.5,874,869.75,870.5,754
20110301|2011-01-20 11:30,20,870.25,876.5,870,876.5,1009
20110301|2011-01-20 12:00,20,876.5,880.5,876,879.75,1045
20110301|2011-01-20 12:30,20,880.5,886.25,880,884.5,916
20110301|2011-01-20 13:00,20,884.25,888,883.75,886,1352
20110301|2011-01-20 18:00,21,886.75,888.25,885.25,885.25,138
20110301|2011-01-20 18:30,21,885.25,885.25,883.75,884.75,83
20110301|2011-01-20 19:00,21,884.75,884.75,884.5,884.5,2
20110301|2011-01-20 19:30,21,885.5,886.5,885.5,886.5,24
20110301|2011-01-20 20:00,21,885.5,886.25,885.5,886.25,22
20110301|2011-01-20 20:30,21,885.75,885.75,885.75,885.75,2
20110301|2011-01-20 21:00,21,885.5,887,885.5,887,31
20110301|2011-01-20 21:30,21,886.5,887.5,886,887.5,61
20110301|2011-01-20 22:00,21,887.25,887.75,885.5,887,48
20110301|2011-01-20 22:30,21,886.75,887,885,885,34
20110301|2011-01-20 23:00,21,884,884,884,884,8
20110301|2011-01-20 23:30,21,884.25,884.25,884.25,884.25,1
20110301|2011-01-21 00:30,21,883,883,882.5,882.5,17
20110301|2011-01-21 01:00,21,882.5,883,882.25,882.75,16
20110301|2011-01-21 01:30,21,882.75,882.75,882.75,882.75,23
20110301|2011-01-21 02:00,21,882.75,884.25,882.75,884.25,15
20110301|2011-01-21 02:30,21,884.25,884.25,884.25,884.25,3
20110301|2011-01-21 03:00,21,886.25,888.5,886.25,888.5,23
20110301|2011-01-21 03:30,21,888.5,888.5,888.25,888.25,14
20110301|2011-01-21 04:00,21,886.5,888,886.5,888,5
20110301|2011-01-21 04:30,21,888.25,889.25,888.25,888.75,15
20110301|2011-01-21 05:00,21,887.5,888.25,885.5,885.75,27
20110301|2011-01-21 05:30,21,885,885,885,885,1
20110301|2011-01-21 06:00,21,885,886,884.25,886,64
20110301|2011-01-21 06:30,21,885.25,885.25,884.5,884.5,3
20110301|2011-01-21 07:00,21,884.5,888,884.5,888,28
20110301|2011-01-21 09:30,21,891,903.75,890.5,901.75,3696
20110301|2011-01-21 10:00,21,902.25,902.5,897.5,899,903
20110301|2011-01-21 10:30,21,899.25,904.75,896.25,898.25,1306
20110301|2011-01-21 11:00,21,898.75,901.25,897.25,900.5,492
20110301|2011-01-21 11:30,21,900.5,902,897,902,455
20110301|2011-01-21 12:00,21,902,907.5,901.25,907,804
20110301|2011-01-21 12:30,21,907.25,908.25,901.75,902.25,710
20110301|2011-01-21 13:00,21,901.75,907,900.25,901.5,1193
20110301|2011-01-23 18:00,24,904,913.75,903.5,908.5,471
20110301|2011-01-23 18:30,24,908.75,908.75,906,907.25,39
20110301|2011-01-23 19:00,24,908,909.25,908,908.75,29
20110301|2011-01-23 19:30,24,908.5,909.5,907,909.5,45
20110301|2011-01-23 20:00,24,908.75,911,908.5,909,48
20110301|2011-01-23 20:30,24,909,910.75,909,910.75,14
20110301|2011-01-23 21:00,24,910,910.75,909.5,910.75,13
20110301|2011-01-23 22:30,24,910.25,910.25,909.75,909.75,9
20110301|2011-01-23 23:00,24,910.25,910.25,910.25,910.25,3
20110301|2011-01-23 23:30,24,910,910,909.75,909.75,7
20110301|2011-01-24 00:00,24,910,910,909.75,909.75,2
20110301|2011-01-24 01:00,24,908.75,908.75,905,907.5,71
20110301|2011-01-24 01:30,24,906.75,906.75,905.25,905.5,8
20110301|2011-01-24 02:30,24,906.75,908.25,906.75,907,5
20110301|2011-01-24 03:00,24,909,909,907.25,907.5,7
20110301|2011-01-24 03:30,24,907.25,910,907.25,910,26
20110301|2011-01-24 04:00,24,909.75,911.25,909.75,909.75,40
20110301|2011-01-24 04:30,24,910,910,909.75,909.75,5
20110301|2011-01-24 05:00,24,909.75,909.75,909.5,909.5,32
20110301|2011-01-24 05:30,24,908,908,908,908,2
20110301|2011-01-24 06:00,24,907.25,909.25,907,907.75,34
20110301|2011-01-24 06:30,24,908.75,908.75,908.75,908.75,2
20110301|2011-01-24 07:00,24,908.75,909.25,908.75,909.25,18
20110301|2011-01-24 09:30,24,909.75,914.5,902.5,907.75,2215
20110301|2011-01-24 10:00,24,907.5,908,904,905.5,404
20110301|2011-01-24 10:30,24,906,906.25,899.5,900,556
20110301|2011-01-24 11:00,24,899.5,904,897.25,903,840
20110301|2011-01-24 11:30,24,903.5,906.5,898.5,898.5,610
20110301|2011-01-24 12:00,24,898.75,906.5,898.75,906,334
20110301|2011-01-24 12:30,24,906.25,909.5,903.25,908.75,458
20110301|2011-01-24 13:00,24,909,912,908,909.75,622
20110301|2011-01-24 18:00,25,908.75,909.25,903.75,904.25,113
20110301|2011-01-24 18:30,25,903.5,903.5,897,899.5,152
20110301|2011-01-24 19:00,25,900.75,903,899.5,900,45
20110301|2011-01-24 19:30,25,899.25,902.5,898.75,902.5,73
20110301|2011-01-24 20:00,25,902.5,903.25,901,901,185
20110301|2011-01-24 20:30,25,901.5,901.5,899.75,900.5,61
20110301|2011-01-24 21:00,25,901,901.5,899.5,901.5,10
20110301|2011-01-24 21:30,25,901.5,902,901.25,902,8
20110301|2011-01-24 22:30,25,902,902,901,901,8
20110301|2011-01-24 23:00,25,901,901,898.25,898.5,16
20110301|2011-01-24 23:30,25,898.5,899.25,898.5,899.25,7
20110301|2011-01-25 00:00,25,898.75,899,898.5,899,40
20110301|2011-01-25 00:30,25,898.25,900.25,898,900.25,40
20110301|2011-01-25 01:00,25,900,900.5,899.5,900.5,57
20110301|2011-01-25 01:30,25,901.75,902.5,901.75,902.5,6
20110301|2011-01-25 02:00,25,902.75,903.25,902.75,903.25,5
20110301|2011-01-25 02:30,25,901.75,901.75,901.5,901.5,3
20110301|2011-01-25 03:00,25,901.5,903,901.5,902.75,19
20110301|2011-01-25 03:30,25,902.75,902.75,900.75,901,24
20110301|2011-01-25 04:00,25,901,901,901,901,2
20110301|2011-01-25 04:30,25,900,900,899,899,12
20110301|2011-01-25 05:00,25,899.25,899.5,899,899.25,19
20110301|2011-01-25 05:30,25,902,902,900.25,900.5,25
20110301|2011-01-25 06:00,25,900.75,901,900,900,43
20110301|2011-01-25 06:30,25,899.25,899.25,898,899,17
20110301|2011-01-25 07:00,25,898.5,899.25,897.75,899.25,33
20110301|2011-01-25 09:30,25,902.75,905.75,899.25,902.5,1681
20110301|2011-01-25 10:00,25,902.75,911,902,910,1806
20110301|2011-01-25 10:30,25,910.5,911.5,906.25,910,1101
20110301|2011-01-25 11:00,25,909.75,913.25,909.75,912.5,895
20110301|2011-01-25 11:30,25,912.5,916,911.5,913.75,682
20110301|2011-01-25 12:00,25,913.25,915,906.5,910.75,724
20110301|2011-01-25 12:30,25,911.25,914.5,907.75,914,797
20110301|2011-01-25 13:00,25,913.75,917.5,912.25,916,833
20110301|2011-01-25 18:00,26,916.75,921.5,916,920.75,351
20110301|2011-01-25 18:30,26,921.25,922.25,920.25,920.5,46
20110301|2011-01-25 19:00,26,919.75,920.5,919.75,920.25,10
20110301|2011-01-25 19:30,26,920.25,922.75,920.25,922.25,149
20110301|2011-01-25 20:00,26,922.75,924.5,922.75,924,62
20110301|2011-01-25 20:30,26,923.75,924.5,922.25,922.25,59
20110301|2011-01-25 21:00,26,922.25,923,922,922,38
20110301|2011-01-25 21:30,26,921.75,921.75,921.75,921.75,10
20110301|2011-01-25 22:00,26,922,922.5,921.75,922.5,24
20110301|2011-01-25 23:30,26,921.5,921.5,921,921,6
20110301|2011-01-26 00:00,26,921.25,922,921.25,922,2
20110301|2011-01-26 02:00,26,921,921.25,921,921.25,2
20110301|2011-01-26 02:30,26,921.25,922.5,921.25,922.5,12
20110301|2011-01-26 03:00,26,922,922,921.75,921.75,2
20110301|2011-01-26 03:30,26,922.75,923.75,922.75,923.75,13
20110301|2011-01-26 04:00,26,924,924.5,923.75,924.5,17
20110301|2011-01-26 04:30,26,923.75,923.75,923.75,923.75,9
20110301|2011-01-26 05:00,26,924.5,925.75,924.5,924.5,60
20110301|2011-01-26 05:30,26,925,925.75,925,925.75,46
20110301|2011-01-26 06:00,26,926,926.75,925,925,43
20110301|2011-01-26 06:30,26,925,926.25,925,926.25,27
20110301|2011-01-26 07:00,26,926.25,927.25,926,927.25,70
20110301|2011-01-26 09:30,26,926.25,937.75,926,935.75,3452
20110301|2011-01-26 10:00,26,935.75,941.5,935.75,939,1141
20110301|2011-01-26 10:30,26,939,940.5,938.5,939.5,430
20110301|2011-01-26 11:00,26,940,944.75,940,943,766
20110301|2011-01-26 11:30,26,942.75,943.5,937,937.5,758
20110301|2011-01-26 12:00,26,937.75,941,935.5,941,406
20110301|2011-01-26 12:30,26,941,944.75,938,938.25,836
20110301|2011-01-26 13:00,26,938,941.25,936.5,940,1039
20110301|2011-01-26 18:00,27,940,946.5,939,945.75,246
20110301|2011-01-26 18:30,27,945.75,945.75,945,945,3
20110301|2011-01-26 19:00,27,945,945.75,943.5,944.5,20
20110301|2011-01-26 19:30,27,944.5,944.75,943.5,944.25,7
20110301|2011-01-26 20:00,27,944.75,945,944,944.5,7
20110301|2011-01-26 20:30,27,944.75,946.25,944.75,946.25,5
20110301|2011-01-26 21:00,27,945,946.5,944.75,944.75,7
20110301|2011-01-26 21:30,27,945,945,945,945,1
20110301|2011-01-26 22:00,27,944.25,945.75,944.25,945.25,5
20110301|2011-01-26 23:00,27,943.75,944.5,941.25,943.5,22
20110301|2011-01-26 23:30,27,942.75,942.75,942.75,942.75,11
20110301|2011-01-27 00:00,27,941.75,943.75,941.75,943.75,4
20110301|2011-01-27 01:30,27,941,941,940.5,940.5,3
20110301|2011-01-27 02:00,27,940.25,940.25,934.5,935.5,41
20110301|2011-01-27 02:30,27,934.75,934.75,933.5,934.75,104
20110301|2011-01-27 03:00,27,934.25,936.75,934.25,935,10
20110301|2011-01-27 03:30,27,935.5,942.5,935.25,942.5,12
20110301|2011-01-27 04:00,27,942.5,942.5,938.75,938.75,37
20110301|2011-01-27 04:30,27,940,942,940,942,18
20110301|2011-01-27 05:00,27,942.25,942.5,942,942,32
20110301|2011-01-27 05:30,27,942,942,942,942,46
20110301|2011-01-27 06:00,27,942.25,942.25,940.25,941,28
20110301|2011-01-27 06:30,27,940.75,942.25,940,941.75,87
20110301|2011-01-27 07:00,27,941.75,944,941.75,942,68
20110301|2011-01-27 09:30,27,941,942.75,934,938.5,1819
20110301|2011-01-27 10:00,27,938.5,938.5,934,935,762
20110301|2011-01-27 10:30,27,934.75,939.25,933.25,936,715
20110301|2011-01-27 11:00,27,935.5,938.5,935.25,937.5,221
20110301|2011-01-27 11:30,27,937.5,940.25,937,938.25,857
20110301|2011-01-27 12:00,27,938.25,940.5,933.25,935,1144
20110301|2011-01-27 12:30,27,934.5,938.5,932.5,938,878
20110301|2011-01-27 13:00,27,938,938,931.25,932.25,1302
20110301|2011-01-27 18:00,28,932.75,934.5,929.75,933.75,109
20110301|2011-01-27 18:30,28,934,935.5,929.5,929.5,11
20110301|2011-01-27 19:00,28,930.25,931,930.25,931,6
20110301|2011-01-27 19:30,28,930.5,933.25,929.5,930.5,36
20110301|2011-01-27 20:00,28,930.5,933.25,930.5,933.25,40
20110301|2011-01-27 20:30,28,933,933.75,933,933.25,18
20110301|2011-01-27 21:00,28,934,935,934,934.5,124
20110301|2011-01-27 21:30,28,934.25,934.5,934.25,934.25,6
20110301|2011-01-27 22:00,28,934.25,934.75,934.25,934.25,8
20110301|2011-01-27 22:30,28,934.75,934.75,934.25,934.25,5
20110301|2011-01-27 23:30,28,934.25,934.5,930.25,930.25,61
20110301|2011-01-28 00:00,28,932,933,931.25,931.25,14
20110301|2011-01-28 00:30,28,929,929,928.5,928.5,10
20110301|2011-01-28 01:00,28,928.5,928.5,927,927.5,57
20110301|2011-01-28 01:30,28,927.5,930,927.25,927.25,24
20110301|2011-01-28 02:00,28,928,928,928,928,1
20110301|2011-01-28 02:30,28,928,928.5,925.5,928.25,53
20110301|2011-01-28 03:00,28,927.25,927.25,925.75,925.75,2
20110301|2011-01-28 03:30,28,929.75,930.5,929.75,930.25,21
20110301|2011-01-28 04:00,28,931,932,931,932,4
20110301|2011-01-28 04:30,28,932.25,935,932,932.25,54
20110301|2011-01-28 05:00,28,931.75,932.25,931.75,932.25,6
20110301|2011-01-28 05:30,28,931.5,931.5,931.5,931.5,11
20110301|2011-01-28 06:00,28,931,931,931,931,6
20110301|2011-01-28 06:30,28,930,930.5,930,930.5,6
20110301|2011-01-28 07:00,28,930.5,931.25,929.25,929.25,22
20110301|2011-01-28 09:30,28,928,932.5,922.75,927,2652
20110301|2011-01-28 10:00,28,926.75,927,921.75,922,1369
20110301|2011-01-28 10:30,28,922,923.25,920,923,1014
20110301|2011-01-28 11:00,28,923,926,919,925.25,644
20110301|2011-01-28 11:30,28,925.25,925.25,918.25,918.75,817
20110301|2011-01-28 12:00,28,918.75,918.75,913,914.5,1064
20110301|2011-01-28 12:30,28,914.5,916,913,915,528
20110301|2011-01-28 13:00,28,915,916.25,912.75,913,1202
20110301|2011-01-30 18:00,31,912,919.75,911,917.75,300
20110301|2011-01-30 18:30,31,917,921,917,920,32
20110301|2011-01-30 19:00,31,920.25,921,919.75,919.75,14
20110301|2011-01-30 19:30,31,918.5,920.25,918.5,919.75,10
20110301|2011-01-30 20:30,31,919,920.75,916.5,916.5,40
20110301|2011-01-30 21:00,31,918,919.25,918,919.25,17
20110301|2011-01-30 21:30,31,920.25,920.25,920.25,920.25,1
20110301|2011-01-30 22:00,31,921,921,921,921,1
20110301|2011-01-30 22:30,31,921,923,920.75,920.75,31
20110301|2011-01-31 00:00,31,921.75,921.75,919.75,921.5,47
20110301|2011-01-31 01:00,31,922,922,922,922,6
20110301|2011-01-31 01:30,31,921.25,921.25,921.25,921.25,11
20110301|2011-01-31 02:00,31,921,921.25,920.75,921.25,13
20110301|2011-01-31 02:30,31,921.5,921.5,921.5,921.5,1
20110301|2011-01-31 03:00,31,920.5,922.75,920.25,922.25,11
20110301|2011-01-31 03:30,31,922,922,922,922,2
20110301|2011-01-31 04:00,31,922,922,921.75,921.75,30
20110301|2011-01-31 04:30,31,922.25,922.25,921.75,921.75,2
20110301|2011-01-31 05:00,31,922,922,922,922,1
20110301|2011-01-31 05:30,31,922,922,922,922,2
20110301|2011-01-31 06:00,31,922.75,923,922.5,922.5,8
20110301|2011-01-31 06:30,31,923,926.5,923,926.5,41
20110301|2011-01-31 07:00,31,924.75,925.25,923,923.75,42
20110301|2011-01-31 09:30,31,928,931.75,925.25,931,1403
20110301|2011-01-31 10:00,31,931.25,932.25,927,931.25,796
20110301|2011-01-31 10:30,31,931,931,926.5,930.5,745
20110301|2011-01-31 11:00,31,930.75,932,929.75,931.25,259
20110301|2011-01-31 11:30,31,931.25,931.75,929,930.5,332
20110301|2011-01-31 12:00,31,930,931,928.25,929.25,401
20110301|2011-01-31 12:30,31,929,930.25,927.5,929,251
20110301|2011-01-31 13:00,31,929.25,930.75,922.5,923,1251
20110301|2011-01-31 18:00,1,930,930,922,922.75,322
20110301|2011-01-31 18:30,1,922.75,923.25,922.5,923,20
20110301|2011-01-31 19:00,1,922.75,923.75,922.25,922.75,29
20110301|2011-01-31 19:30,1,923.5,923.75,922,922,43
20110301|2011-01-31 20:00,1,922,922.75,922,922.75,29
20110301|2011-01-31 20:30,1,922.25,923,921.5,922.75,82
20110301|2011-01-31 21:00,1,922,922,921.75,921.75,3
20110301|2011-01-31 21:30,1,921.5,922.75,921.5,922.75,6
20110301|2011-01-31 22:00,1,921.25,921.25,919,920,83
20110301|2011-01-31 22:30,1,919.75,920.5,919.75,920.5,8
20110301|2011-01-31 23:30,1,921,921,921,921,7
20110301|2011-02-01 00:00,1,921.5,921.5,921.5,921.5,140
20110301|2011-02-01 00:30,1,921.75,921.75,921,921,15
20110301|2011-02-01 01:00,1,921.25,921.25,920.5,920.5,50
20110301|2011-02-01 01:30,1,921,921.25,920.5,920.5,5
20110301|2011-02-01 02:00,1,921.25,921.25,920.5,920.5,8
20110301|2011-02-01 02:30,1,920.5,920.5,919.75,919.75,5
20110301|2011-02-01 03:00,1,922.5,923,922.5,922.5,19
20110301|2011-02-01 03:30,1,922.75,922.75,922.75,922.75,4
20110301|2011-02-01 04:00,1,924,924.75,924,924.75,4
20110301|2011-02-01 04:30,1,924.25,924.25,921.5,921.75,26
20110301|2011-02-01 05:00,1,922.75,922.75,922.75,922.75,2
20110301|2011-02-01 05:30,1,922,922.25,922,922.25,4
20110301|2011-02-01 06:00,1,922.5,922.75,922,922,48
20110301|2011-02-01 06:30,1,922,923.75,922,923.75,73
20110301|2011-02-01 07:00,1,924.5,926,924,924.75,52
20110301|2011-02-01 09:30,1,923,930.5,921,923.75,2207
20110301|2011-02-01 10:00,1,923.75,927.5,922.5,927,1023
20110301|2011-02-01 10:30,1,927.25,929.25,927.25,928.5,552
20110301|2011-02-01 11:00,1,928.25,928.75,922.5,928.25,827
20110301|2011-02-01 11:30,1,928.5,929,925.75,926.25,511
20110301|2011-02-01 12:00,1,926.25,927.75,925,925.5,338
20110301|2011-02-01 12:30,1,925.5,926,924.5,926,560
20110301|2011-02-01 13:00,1,925.75,927.5,923.5,924,913
20110301|2011-02-01 18:00,2,925.5,935.5,925,935,463
20110301|2011-02-01 18:30,2,934.25,935.25,932.75,935,59
20110301|2011-02-01 19:00,2,935,935,934.25,934.25,9
20110301|2011-02-01 19:30,2,934,934.75,933.5,934,7
20110301|2011-02-01 20:00,2,934.25,935,934.25,935,9
20110301|2011-02-01 20:30,2,935.25,936,935.25,935.5,60
20110301|2011-02-01 21:00,2,935,935.5,934.5,935.25,13
20110301|2011-02-01 21:30,2,935,935,934.5,934.5,2
20110301|2011-02-01 22:00,2,935.75,935.75,935.75,935.75,1
20110301|2011-02-01 22:30,2,935,935,935,935,2
20110301|2011-02-01 23:00,2,935.5,935.5,935.5,935.5,1
20110301|2011-02-01 23:30,2,936,936,936,936,1
20110301|2011-02-02 00:30,2,936,936.25,936,936.25,8
20110301|2011-02-02 01:00,2,936.25,941.5,936.25,941,105
20110301|2011-02-02 01:30,2,940.25,942,940.25,942,14
20110301|2011-02-02 02:00,2,940,940,940,940,1
20110301|2011-02-02 02:30,2,940.5,941.25,940,941.25,3
20110301|2011-02-02 03:00,2,941.5,941.5,941.5,941.5,6
20110301|2011-02-02 03:30,2,942.25,942.25,941.5,941.5,14
20110301|2011-02-02 04:00,2,941.25,941.75,939.5,940.75,37
20110301|2011-02-02 04:30,2,939.75,941.25,939.5,940,21
20110301|2011-02-02 05:00,2,941,941,936.75,937.25,47
20110301|2011-02-02 05:30,2,937.75,938.5,937.5,938.5,24
20110301|2011-02-02 06:00,2,938.75,938.75,938.25,938.75,10
20110301|2011-02-02 06:30,2,938.75,938.75,937.5,938,17
20110301|2011-02-02 07:00,2,937.75,939,937.25,938.5,46
20110301|2011-02-02 09:30,2,938,942.75,935.75,941.75,1390
20110301|2011-02-02 10:00,2,942,948,941.25,946,1251
20110301|2011-02-02 10:30,2,945.5,945.5,941.5,943,611
20110301|2011-02-02 11:00,2,943,945.75,941,943.25,985
20110301|2011-02-02 11:30,2,943,949,943,949,1038
20110301|2011-02-02 12:00,2,949,949.5,946,946.75,438
20110301|2011-02-02 12:30,2,946.75,949.25,945,947.75,685
20110301|2011-02-02 13:00,2,947.5,953.5,947,950,1004
20110301|2011-02-02 18:00,3,952.25,954,949,953,258
20110301|2011-02-02 18:30,3,954.25,959.5,954.25,958.25,181
20110301|2011-02-02 19:00,3,959.5,961.5,958,960,77
20110301|2011-02-02 19:30,3,960.5,961.5,956,958.25,40
20110301|2011-02-02 20:00,3,956.25,957.5,956.25,957.5,4
20110301|2011-02-02 20:30,3,958,958,958,958,8
20110301|2011-02-02 21:00,3,957.5,957.5,955,955,26
20110301|2011-02-02 21:30,3,954.5,954.5,953,954.25,16
20110301|2011-02-02 22:00,3,952,952,948.25,949.75,47
20110301|2011-02-02 22:30,3,947.75,950.75,947.75,949.75,7
20110301|2011-02-02 23:00,3,948,948,948,948,1
20110301|2011-02-03 01:00,3,947,947.75,946.25,946.25,12
20110301|2011-02-03 02:00,3,946,946,946,946,22
20110301|2011-02-03 02:30,3,946.5,948.75,946.5,948.75,31
20110301|2011-02-03 03:00,3,948.75,949.75,948.75,949.75,43
20110301|2011-02-03 03:30,3,950.75,950.75,949.75,949.75,17
20110301|2011-02-03 04:00,3,950,950,949.75,949.75,40
20110301|2011-02-03 04:30,3,949.5,949.5,949.5,949.5,3
20110301|2011-02-03 05:00,3,949.5,949.75,949.5,949.5,15
20110301|2011-02-03 05:30,3,949.5,949.5,949,949,23
20110301|2011-02-03 06:00,3,949.25,949.75,949.25,949.75,4
20110301|2011-02-03 06:30,3,950,950.25,949,950,20
20110301|2011-02-03 07:00,3,948.75,948.75,948,948.5,26
20110301|2011-02-03 09:30,3,947.75,952.25,940,948,2666
20110301|2011-02-03 10:00,3,948,956.5,947.75,954.5,1176
20110301|2011-02-03 10:30,3,954,955.25,948.5,948.5,1467
20110301|2011-02-03 11:00,3,948.5,951.25,946.75,950.75,808
20110301|2011-02-03 11:30,3,950.75,951.25,947,948.75,372
20110301|2011-02-03 12:00,3,948.5,948.75,943,944,1387
20110301|2011-02-03 12:30,3,944,947,937.5,939,1026
20110301|2011-02-03 13:00,3,939.25,948.75,939,948.25,738
20110301|2011-02-03 18:00,4,950,953.75,949,952.25,287
20110301|2011-02-03 18:30,4,953,953,951.75,951.75,32
20110301|2011-02-03 19:00,4,951,952,950.75,952,6
20110301|2011-02-03 19:30,4,950.75,950.75,948.5,949,25
20110301|2011-02-03 20:00,4,949.5,951.25,949.5,951,28
20110301|2011-02-03 20:30,4,951.25,952,951,951.5,19
20110301|2011-02-03 21:00,4,951,951,951,951,3
20110301|2011-02-03 21:30,4,951,951,951,951,1
20110301|2011-02-03 22:00,4,951,951,951,951,1
20110301|2011-02-03 22:30,4,951,951,950.25,950.25,32
20110301|2011-02-03 23:00,4,950.25,950.25,949.75,950,35
20110301|2011-02-03 23:30,4,950,950,950,950,15
20110301|2011-02-04 00:00,4,951,951,951,951,8
20110301|2011-02-04 01:00,4,951,951,951,951,6
20110301|2011-02-04 02:00,4,951,951,950.5,950.5,9
20110301|2011-02-04 02:30,4,950.25,950.25,947.5,949,78
20110301|2011-02-04 03:00,4,949,949,949,949,1
20110301|2011-02-04 03:30,4,949,949,947.25,947.25,15
20110301|2011-02-04 04:00,4,947.25,947.25,946.75,946.75,3
20110301|2011-02-04 04:30,4,949,949,949,949,1
20110301|2011-02-04 05:00,4,949.75,949.75,949,949,21
20110301|2011-02-04 05:30,4,949,950,949,950,3
20110301|2011-02-04 06:00,4,948.5,949.5,948.25,949.25,16
20110301|2011-02-04 06:30,4,948,948,947,947.75,35
20110301|2011-02-04 07:00,4,947,947,945.25,945.25,13
20110301|2011-02-04 09:30,4,948.25,951.25,940.5,941.75,1416
20110301|2011-02-04 10:00,4,941.75,947.25,941.5,943.5,773
20110301|2011-02-04 10:30,4,944,946.25,941.75,945.5,781
20110301|2011-02-04 11:00,4,945.5,948.25,943.75,945,549
20110301|2011-02-04 11:30,4,945,945,935.5,937,1268
20110301|2011-02-04 12:00,4,937,942.25,937,942,575
20110301|2011-02-04 12:30,4,942.25,947.75,941.75,943.75,955
20110301|2011-02-04 13:00,4,944.25,947,941.5,942.25,1216
20110301|2011-02-06 18:00,7,947.25,951.75,947.25,951.75,117
20110301|2011-02-06 18:30,7,950,950,946.75,946.75,17
20110301|2011-02-06 19:00,7,946.75,948.5,946.75,948.5,6
20110301|2011-02-06 20:00,7,950.75,952,943,943,182
20110301|2011-02-06 20:30,7,947.25,950.75,946.5,950.75,83
20110301|2011-02-06 21:00,7,951,953.75,951,953,34
20110301|2011-02-06 21:30,7,953,953.5,953,953.5,26
20110301|2011-02-06 22:00,7,952.25,955,952.25,954,45
20110301|2011-02-06 22:30,7,954.5,955.75,954.5,955.75,13
20110301|2011-02-06 23:00,7,955.5,955.5,954.5,955,6
20110301|2011-02-06 23:30,7,955,955,954.25,954.25,11
20110301|2011-02-07 00:00,7,954,954,954,954,5
20110301|2011-02-07 00:30,7,953.75,953.75,953.75,953.75,1
20110301|2011-02-07 01:00,7,954,954,954,954,53
20110301|2011-02-07 01:30,7,954,954.25,952,953,36
20110301|2011-02-07 02:00,7,953,953,951.25,951.25,18
20110301|2011-02-07 02:30,7,951.25,953.75,950.25,950.75,129
20110301|2011-02-07 03:00,7,952,952.75,952,952.75,28
20110301|2011-02-07 03:30,7,951,953.5,951,953.5,16
20110301|2011-02-07 04:00,7,953,953,952.75,952.75,10
20110301|2011-02-07 04:30,7,953.5,953.5,953.25,953.25,2
20110301|2011-02-07 05:00,7,952,952,950.5,950.5,16
20110301|2011-02-07 05:30,7,949.75,949.75,949.25,949.25,2
20110301|2011-02-07 06:00,7,950.5,950.5,948,948,20
20110301|2011-02-07 06:30,7,948.5,949.25,948,949.25,44
20110301|2011-02-07 07:00,7,949.25,950.5,948.25,949.75,28
20110301|2011-02-07 09:30,7,951,961,949,960,2656
20110301|2011-02-07 10:00,7,960.75,961,957.25,959,413
20110301|2011-02-07 10:30,7,959,959,955,955.25,364
20110301|2011-02-07 11:00,7,955.75,956,948.75,951.75,565
20110301|2011-02-07 11:30,7,951.75,951.75,947.75,948.25,238
20110301|2011-02-07 12:00,7,949,951,947.75,949.5,196
20110301|2011-02-07 12:30,7,949,949.25,944,945,644
20110301|2011-02-07 13:00,7,945.25,954,945,954,701
20110301|2011-02-07 18:00,8,954,954.25,951.5,951.5,116
20110301|2011-02-07 18:30,8,952.75,953.25,952.5,953.25,20
20110301|2011-02-07 19:00,8,953.25,953.25,952.25,952.25,6
20110301|2011-02-07 19:30,8,953.25,953.25,953.25,953.25,1
20110301|2011-02-07 20:00,8,953,954.5,953,954.5,34
20110301|2011-02-07 20:30,8,954.75,956,954.75,956,16
20110301|2011-02-07 21:00,8,955,955,955,955,2
20110301|2011-02-07 22:00,8,956.5,956.5,956.5,956.5,4
20110301|2011-02-07 23:00,8,956.5,956.5,956.5,956.5,3
20110301|2011-02-07 23:30,8,956.75,957,954.75,955.75,32
20110301|2011-02-08 00:00,8,954,954.25,954,954.25,10
20110301|2011-02-08 00:30,8,955,955,955,955,35
20110301|2011-02-08 01:00,8,953.75,953.75,953.25,953.25,7
20110301|2011-02-08 01:30,8,953.75,954,949.25,949.75,65
20110301|2011-02-08 02:00,8,952,952,950.75,950.75,21
20110301|2011-02-08 03:00,8,953,953,950,952.5,60
20110301|2011-02-08 03:30,8,952.25,952.25,952.25,952.25,2
20110301|2011-02-08 04:00,8,951.75,951.75,950.75,951.25,27
20110301|2011-02-08 04:30,8,951.25,951.25,947,947.5,46
20110301|2011-02-08 05:00,8,947.75,948.75,943,948.75,80
20110301|2011-02-08 05:30,8,948.5,951,947.25,951,15
20110301|2011-02-08 06:00,8,949.25,951.5,949.25,951.5,13
20110301|2011-02-08 06:30,8,951,951.75,950,951.25,8
20110301|2011-02-08 07:00,8,952,952,950.25,951,19
20110301|2011-02-08 09:30,8,949,967.75,948,967,2923
20110301|2011-02-08 10:00,8,968,969.5,963.5,968,746
20110301|2011-02-08 10:30,8,968.5,975.5,968.25,970.25,1522
20110301|2011-02-08 11:00,8,969.75,971.5,969.25,970.5,290
20110301|2011-02-08 11:30,8,970.5,970.75,964,966.75,539
20110301|2011-02-08 12:00,8,967,968.75,966.25,966.75,364
20110301|2011-02-08 12:30,8,967,969.5,965.25,968.5,609
20110301|2011-02-08 13:00,8,968.5,972.25,968.25,971,652
20110301|2011-02-08 18:00,9,972,975.5,972,975.25,226
20110301|2011-02-08 18:30,9,975,975,973.5,973.5,14
20110301|2011-02-08 19:00,9,973.5,974,973,973.25,40
20110301|2011-02-08 19:30,9,973.5,974.75,973.5,974.75,8
20110301|2011-02-08 20:00,9,975.5,975.5,974.75,974.75,32
20110301|2011-02-08 20:30,9,975,975.5,975,975.5,3
20110301|2011-02-08 21:00,9,975.5,976.75,975.5,976.5,26
20110301|2011-02-08 21:30,9,976.75,977,976.25,976.25,30
20110301|2011-02-08 22:00,9,977.25,978.5,976.5,977.25,24
20110301|2011-02-08 22:30,9,977.25,977.25,975.25,975.25,11
20110301|2011-02-08 23:00,9,976.5,977.5,976,976,31
20110301|2011-02-08 23:30,9,976.25,976.25,976.25,976.25,1
20110301|2011-02-09 00:00,9,976.5,976.5,976.5,976.5,2
20110301|2011-02-09 01:00,9,978.75,978.75,978.75,978.75,3
20110301|2011-02-09 01:30,9,978.5,979.5,978.25,979.5,10
20110301|2011-02-09 02:30,9,979,979.5,979,979,3
20110301|2011-02-09 03:00,9,978.25,978.25,978.25,978.25,1
20110301|2011-02-09 03:30,9,979.75,979.75,979.75,979.75,16
20110301|2011-02-09 04:00,9,979.75,980.25,979.75,980.25,14
20110301|2011-02-09 04:30,9,980,980,980,980,4
20110301|2011-02-09 05:00,9,980.25,980.25,979,979.5,23
20110301|2011-02-09 06:00,9,980,982,980,982,22
20110301|2011-02-09 06:30,9,980,980,978.75,978.75,3
20110301|2011-02-09 07:00,9,979.75,981.5,979.75,981.25,21
20110301|2011-02-09 09:30,9,987.25,990.25,973.5,974.25,2648
20110301|2011-02-09 10:00,9,974,982.25,973.25,980,892
20110301|2011-02-09 10:30,9,979.5,982.5,978.75,979.5,489
20110301|2011-02-09 11:00,9,979.75,986.5,979.25,985.75,683
20110301|2011-02-09 11:30,9,985.25,988.75,985,986.75,325
20110301|2011-02-09 12:00,9,986.75,988.25,986.25,987.75,178
20110301|2011-02-09 12:30,9,988,989.25,984.5,984.75,469
20110301|2011-02-09 13:00,9,985.25,990,982,989,981
20110301|2011-02-09 18:00,10,985.75,987,985,985.5,70
20110301|2011-02-09 18:30,10,985.75,985.75,985.5,985.5,3
20110301|2011-02-09 19:00,10,985.75,985.75,985.75,985.75,2
20110301|2011-02-09 20:00,10,986,986,986,986,4
20110301|2011-02-09 20:30,10,986.5,986.5,986.5,986.5,2
20110301|2011-02-09 21:00,10,986,986,986,986,6
20110301|2011-02-09 21:30,10,986,986,985.5,985.5,8
20110301|2011-02-09 22:30,10,984.75,984.75,982,982,30
20110301|2011-02-09 23:00,10,981.5,982.75,981.5,982.75,6
20110301|2011-02-09 23:30,10,980,980,978.5,980,46
20110301|2011-02-10 00:00,10,981,981.5,981,981.5,3
20110301|2011-02-10 01:00,10,981.75,981.75,981.75,981.75,2
20110301|2011-02-10 02:00,10,982,982,981.75,981.75,2
20110301|2011-02-10 02:30,10,981.75,981.75,981,981,3
20110301|2011-02-10 03:00,10,982.25,982.25,982.25,982.25,5
20110301|2011-02-10 03:30,10,981.25,981.25,978.75,981,29
20110301|2011-02-10 04:00,10,980.5,980.5,980.5,980.5,1
20110301|2011-02-10 04:30,10,978.5,978.5,978.5,978.5,2
20110301|2011-02-10 05:30,10,978.75,978.75,977.75,977.75,35
20110301|2011-02-10 06:00,10,977.75,977.75,977.5,977.75,16
20110301|2011-02-10 06:30,10,978,981.25,977.5,980,18
20110301|2011-02-10 07:00,10,981.25,981.75,980.25,980.5,41
20110301|2011-02-10 09:30,10,981.75,987.5,976,983.25,1848
20110301|2011-02-10 10:00,10,983.25,988.75,983,988.5,875
20110301|2011-02-10 10:30,10,988,988.25,983,983.5,466
20110301|2011-02-10 11:00,10,983.25,983.25,976.5,977.75,1255
20110301|2011-02-10 11:30,10,977.75,978.5,976,977,488
20110301|2011-02-10 12:00,10,977,978.5,975.75,976.75,688
20110301|2011-02-10 12:30,10,976.75,978.5,972.25,973,1178
20110301|2011-02-10 13:00,10,972.75,972.75,965.5,966.75,1177
20110301|2011-02-10 18:00,11,971.25,975,970,973.5,212
20110301|2011-02-10 18:30,11,973.25,973.25,972.25,972.25,4
20110301|2011-02-10 19:00,11,973.5,974.75,973.5,974.75,4
20110301|2011-02-10 19:30,11,974,975,974,974.75,8
20110301|2011-02-10 20:00,11,974,974,972,972,26
20110301|2011-02-10 20:30,11,973,973,972.25,972.25,9
20110301|2011-02-10 21:00,11,972.25,973.5,972.25,973.5,7
20110301|2011-02-10 21:30,11,972.25,972.25,972.25,972.25,5
20110301|2011-02-10 22:30,11,972.75,972.75,972.75,972.75,1
20110301|2011-02-10 23:00,11,973,973.5,972.75,973.5,13
20110301|2011-02-10 23:30,11,974.25,975,974.25,975,52
20110301|2011-02-11 00:00,11,973.5,973.5,973.5,973.5,4
20110301|2011-02-11 00:30,11,973.25,973.25,973.25,973.25,1
20110301|2011-02-11 01:30,11,975,975,974.75,974.75,16
20110301|2011-02-11 02:00,11,975,975.5,975,975.5,17
20110301|2011-02-11 02:30,11,974.5,975,974.5,975,8
20110301|2011-02-11 03:00,11,974,974.75,972.5,972.5,10
20110301|2011-02-11 03:30,11,972.5,973.75,972.5,973.75,10
20110301|2011-02-11 04:00,11,973.25,973.25,971.75,971.75,5
20110301|2011-02-11 04:30,11,971.75,971.75,967.75,967.75,32
20110301|2011-02-11 05:00,11,967.5,967.75,967.25,967.5,8
20110301|2011-02-11 05:30,11,967,967.75,966.25,967.5,33
20110301|2011-02-11 06:00,11,968,968.25,968,968.25,7
20110301|2011-02-11 06:30,11,968.25,968.5,966.5,968.5,31
20110301|2011-02-11 07:00,11,968.75,970.25,968.75,970,8
20110301|2011-02-11 09:30,11,973.5,973.5,961.25,963.25,1861
20110301|2011-02-11 10:00,11,963,965.5,961.25,963,937
20110301|2011-02-11 10:30,11,962.75,971.75,962.75,969.5,771
20110301|2011-02-11 11:00,11,969.5,970.5,963.75,964,527
20110301|2011-02-11 11:30,11,964,968.5,963,964.5,678
20110301|2011-02-11 12:00,11,965,969,963.25,968.5,304
20110301|2011-02-11 12:30,11,968,972.25,965.5,971.5,643
20110301|2011-02-11 13:00,11,971.25,974,969,973.25,928
20110301|2011-02-13 18:00,14,977,985.5,977,985.25,202
20110301|2011-02-13 18:30,14,984.75,989,984,988,157
20110301|2011-02-13 19:00,14,987,988.25,986.5,986.75,21
20110301|2011-02-13 19:30,14,987,988.25,986.75,988.25,27
20110301|2011-02-13 20:00,14,987.75,988.5,987.75,988,17
20110301|2011-02-13 20:30,14,988.75,989,988,988,9
20110301|2011-02-13 21:00,14,988.75,989,987.25,987.5,14
20110301|2011-02-13 21:30,14,987.25,988.25,987,987,16
20110301|2011-02-13 22:00,14,987.5,987.5,987.5,987.5,1
20110301|2011-02-13 22:30,14,987,987.5,986.5,987.5,39
20110301|2011-02-13 23:00,14,989,989,988.5,988.5,10
20110301|2011-02-13 23:30,14,988.5,989,988.5,989,9
20110301|2011-02-14 00:00,14,988.5,988.5,987,987,6
20110301|2011-02-14 00:30,14,988.75,988.75,988.75,988.75,2
20110301|2011-02-14 01:00,14,988.75,988.75,987.75,987.75,3
20110301|2011-02-14 01:30,14,986.75,988.5,986.5,987,8
20110301|2011-02-14 02:30,14,988,988,987.75,988,6
20110301|2011-02-14 04:00,14,988,988,987.75,987.75,14
20110301|2011-02-14 04:30,14,987.75,987.75,986.75,986.75,42
20110301|2011-02-14 05:00,14,986.75,986.75,986.75,986.75,19
20110301|2011-02-14 05:30,14,986.75,987.5,986.75,987.5,4
20110301|2011-02-14 06:00,14,987,987.75,986.25,986.25,38
20110301|2011-02-14 06:30,14,987.5,987.5,986.25,986.25,15
20110301|2011-02-14 07:00,14,986.5,986.75,985.75,986,33
20110301|2011-02-14 09:30,14,984.75,990.5,984.75,989,1462
20110301|2011-02-14 10:00,14,988.75,988.75,986,988,651
20110301|2011-02-14 10:30,14,987.75,988.75,986,986.25,498
20110301|2011-02-14 11:00,14,986,986.25,984.25,986,696
20110301|2011-02-14 11:30,14,985.75,986.75,980.75,980.75,829
20110301|2011-02-14 12:00,14,980.75,984.5,979.75,984.5,756
20110301|2011-02-14 12:30,14,984.25,984.5,977.5,977.5,785
20110301|2011-02-14 13:00,14,977.25,979.25,974.75,978.25,965
20110301|2011-02-14 18:00,15,978.5,979,971.5,972,282
20110301|2011-02-14 18:30,15,972.25,974.75,972.25,973.5,11
20110301|2011-02-14 19:00,15,974.75,975,973.75,975,17
20110301|2011-02-14 19:30,15,975.25,975.25,974.5,974.5,2
20110301|2011-02-14 20:00,15,974.25,975.5,974.25,975.5,7
20110301|2011-02-14 20:30,15,975.5,975.5,975,975,6
20110301|2011-02-14 21:00,15,975.75,975.75,975.75,975.75,2
20110301|2011-02-14 21:30,15,975.25,975.25,974.5,975,12
20110301|2011-02-15 00:00,15,974.25,974.25,974.25,974.25,1
20110301|2011-02-15 00:30,15,973.75,973.75,973.75,973.75,1
20110301|2011-02-15 02:30,15,974.25,974.25,974.25,974.25,3
20110301|2011-02-15 03:00,15,972.25,973.5,972.25,973.5,2
20110301|2011-02-15 03:30,15,973.5,973.5,971.5,971.5,4
20110301|2011-02-15 05:00,15,972.5,972.5,970.75,971,39
20110301|2011-02-15 05:30,15,970.75,971,969.75,970.75,82
20110301|2011-02-15 06:00,15,971,971,970.75,971,9
20110301|2011-02-15 06:30,15,971,971.25,969.75,969.75,19
20110301|2011-02-15 07:00,15,969.75,970.5,969.75,969.75,19
20110301|2011-02-15 09:30,15,970,970,963.25,966.5,2098
20110301|2011-02-15 10:00,15,966.25,966.25,955.5,958.75,1597
20110301|2011-02-15 10:30,15,957.5,958.25,955,956.25,699
20110301|2011-02-15 11:00,15,955.75,956.25,945,946.25,2047
20110301|2011-02-15 11:30,15,946.5,948.25,940,942.5,1278
20110301|2011-02-15 12:00,15,942.5,943.5,935.75,939,1490
20110301|2011-02-15 12:30,15,939,941.25,937.25,939.75,1063
20110301|2011-02-15 13:00,15,939.5,945.75,938,943.25,1233
20110301|2011-02-15 18:00,16,946,951.5,946,948.75,290
20110301|2011-02-15 18:30,16,948.25,949.25,948,948,20
20110301|2011-02-15 19:00,16,949.25,949.25,948.5,949.25,19
20110301|2011-02-15 19:30,16,949.5,951.5,949.5,950,13
20110301|2011-02-15 20:00,16,949,949,948.25,948.25,5
20110301|2011-02-15 20:30,16,948.5,949.25,948.5,949.25,10
20110301|2011-02-15 21:00,16,949.25,949.5,949.25,949.25,3
20110301|2011-02-15 21:30,16,949.75,949.75,948.75,949.5,9
20110301|2011-02-15 22:00,16,947.75,949.5,947.75,949.5,2
20110301|2011-02-15 22:30,16,949.5,949.5,947.5,947.5,18
20110301|2011-02-15 23:00,16,949.25,949.25,949.25,949.25,3
20110301|2011-02-15 23:30,16,947.5,947.5,947.5,947.5,11
20110301|2011-02-16 00:00,16,947,947,947,947,16
20110301|2011-02-16 00:30,16,947.25,948,947,948,10
20110301|2011-02-16 01:00,16,950.25,951.25,950.25,951.25,8
20110301|2011-02-16 02:00,16,951.75,953,951.75,953,12
20110301|2011-02-16 02:30,16,952.25,952.25,952.25,952.25,3
20110301|2011-02-16 03:00,16,951.5,952.25,951.5,952.25,10
20110301|2011-02-16 03:30,16,952.25,952.25,952,952,3
20110301|2011-02-16 04:00,16,952,952.25,952,952.25,25
20110301|2011-02-16 04:30,16,952,952,947,947,22
20110301|2011-02-16 05:00,16,947.25,947.25,944,945.25,55
20110301|2011-02-16 05:30,16,943.75,945,943.25,945,98
20110301|2011-02-16 06:00,16,944.5,944.5,943,943.25,65
20110301|2011-02-16 06:30,16,944.25,945.25,944.25,944.75,34
20110301|2011-02-16 07:00,16,945,946.25,944.25,944.25,23
20110301|2011-02-16 09:30,16,946.75,947.75,929.25,929.5,3223
20110301|2011-02-16 10:00,16,929.5,932.75,928,930,1316
20110301|2011-02-16 10:30,16,930,932,924.25,926.25,1108
20110301|2011-02-16 11:00,16,926.25,930.5,924.75,925,1212
20110301|2011-02-16 11:30,16,925,926.25,921.5,924,902
20110301|2011-02-16 12:00,16,923.25,924.75,920,924.75,1305
20110301|2011-02-16 12:30,16,924.75,930.75,924,929.75,1427
20110301|2011-02-16 13:00,16,929.25,936.75,928,931.5,1784
20110301|2011-02-16 18:00,17,931.75,938,931.5,933.75,120
20110301|2011-02-16 18:30,17,936.75,936.75,934.75,935.75,26
20110301|2011-02-16 19:00,17,935.75,936.5,935.75,936.5,2
20110301|2011-02-16 19:30,17,936.5,937.5,936.5,937.5,5
20110301|2011-02-16 20:00,17,936,938,936,938,9
20110301|2011-02-16 20:30,17,936.5,937.5,936.5,937,14
20110301|2011-02-16 21:00,17,936.25,937.75,936.25,937.75,10
20110301|2011-02-16 21:30,17,938,938,938,938,1
20110301|2011-02-16 23:00,17,937.25,937.25,937.25,937.25,1
20110301|2011-02-17 00:30,17,935.5,935.5,935.5,935.5,2
20110301|2011-02-17 01:00,17,935.5,937,935.5,937,7
20110301|2011-02-17 02:00,17,938.5,939,937.75,937.75,13
20110301|2011-02-17 02:30,17,938,938.25,936.25,938,44
20110301|2011-02-17 03:00,17,938.25,938.25,936.5,936.5,3
20110301|2011-02-17 03:30,17,937.25,937.25,937.25,937.25,1
20110301|2011-02-17 04:00,17,939.75,939.75,939.75,939.75,1
20110301|2011-02-17 04:30,17,939.75,941.25,939.75,940.75,29
20110301|2011-02-17 05:00,17,940.25,940.25,939,939.5,27
20110301|2011-02-17 05:30,17,939,940.25,938.75,939,18
20110301|2011-02-17 06:00,17,939.75,940,938.75,940,14
20110301|2011-02-17 06:30,17,940,943.25,940,943,72
20110301|2011-02-17 07:00,17,942.75,943,942,943,52
20110301|2011-02-17 09:30,17,942.5,947.75,941.25,944.5,1872
20110301|2011-02-17 10:00,17,944.75,946.5,941.5,941.5,574
20110301|2011-02-17 10:30,17,941.25,943.25,941,943.25,299
20110301|2011-02-17 11:00,17,943.25,943.5,941.25,942.25,613
20110301|2011-02-17 11:30,17,941.75,946,941.25,945.75,619
20110301|2011-02-17 12:00,17,945.75,946,943.5,945.5,293
20110301|2011-02-17 12:30,17,945.25,947,944.75,946,665
20110301|2011-02-17 13:00,17,946.25,953.5,946.25,953.25,1006
20110301|2011-02-17 18:00,18,953.75,954,951.75,953.5,51
20110301|2011-02-17 18:30,18,953,953,953,953,1
20110301|2011-02-17 19:00,18,952.25,953,951.75,952.5,11
20110301|2011-02-17 19:30,18,951.5,952,951.5,952,3
20110301|2011-02-17 20:00,18,952.25,952.5,952.25,952.5,15
20110301|2011-02-17 20:30,18,953,953,953,953,1
20110301|2011-02-17 21:00,18,951.5,951.5,950,950,5
20110301|2011-02-17 21:30,18,951.25,951.25,951,951,3
20110301|2011-02-17 22:30,18,949.25,949.25,949.25,949.25,3
20110301|2011-02-17 23:00,18,949.5,949.75,949.5,949.75,6
20110301|2011-02-17 23:30,18,949,949,948.75,948.75,5
20110301|2011-02-18 00:00,18,948.75,949.75,948.75,949.75,10
20110301|2011-02-18 00:30,18,950.75,950.75,950.75,950.75,3
20110301|2011-02-18 01:00,18,950.75,951.25,949.5,949.5,56
20110301|2011-02-18 01:30,18,949,950,948.75,950,13
20110301|2011-02-18 02:00,18,950,950,949.25,949.25,20
20110301|2011-02-18 02:30,18,949.25,950,949.25,950,4
20110301|2011-02-18 03:00,18,950,950,949,949,29
20110301|2011-02-18 03:30,18,948.75,948.75,948.75,948.75,17
20110301|2011-02-18 04:00,18,948.75,948.75,946.5,946.5,84
20110301|2011-02-18 04:30,18,946.5,946.75,945.75,946.75,70
20110301|2011-02-18 05:00,18,946.75,947.25,945.75,945.75,28
20110301|2011-02-18 05:30,18,945.75,946.5,945.75,946.5,5
20110301|2011-02-18 06:00,18,946.25,947.25,945.75,945.75,41
20110301|2011-02-18 06:30,18,945.75,945.75,944,945,262
20110301|2011-02-18 07:00,18,945,945.75,943.25,943.5,42
20110301|2011-02-18 09:30,18,943,953.75,941.75,952,1482
20110301|2011-02-18 10:00,18,952.25,952.25,947,951.25,624
20110301|2011-02-18 10:30,18,951,954,948.5,949,686
20110301|2011-02-18 11:00,18,948.5,950.25,944.75,946,603
20110301|2011-02-18 11:30,18,945.75,945.75,941.75,942.75,685
20110301|2011-02-18 12:00,18,942.5,942.5,928.75,928.75,1673
20110301|2011-02-18 12:30,18,928.75,932.75,925.75,930,914
20110301|2011-02-18 13:00,18,930.75,931.75,928.5,929.75,723
20110301|2011-02-21 18:00,22,932.25,938.5,932.25,937.25,284
20110301|2011-02-21 18:30,22,938,939.5,937.5,937.5,17
20110301|2011-02-21 19:00,22,936,938,934.5,934.5,24
20110301|2011-02-21 19:30,22,934.25,934.25,931.25,931.75,15
20110301|2011-02-21 20:00,22,934,934.75,933.5,934.75,10
20110301|2011-02-21 20:30,22,933.5,933.5,933.25,933.5,21
20110301|2011-02-21 21:00,22,933.25,933.25,931,931,13
20110301|2011-02-21 21:30,22,932.5,932.5,931.75,932,7
20110301|2011-02-21 22:00,22,933.5,933.5,933.5,933.5,1
20110301|2011-02-22 00:30,22,936,938.75,936,938.75,15
20110301|2011-02-22 01:00,22,938,938.75,937,938.75,53
20110301|2011-02-22 01:30,22,938.75,939.5,938.75,939,10
20110301|2011-02-22 02:00,22,937,937,937,937,2
20110301|2011-02-22 02:30,22,937,937,937,937,4
20110301|2011-02-22 03:30,22,937,937,936.5,936.5,6
20110301|2011-02-22 04:00,22,936.25,936.25,934,934,17
20110301|2011-02-22 04:30,22,934,934,930.5,930.5,36
20110301|2011-02-22 05:00,22,930.5,930.5,914.5,919.25,164
20110301|2011-02-22 05:30,22,918.5,919.5,917,918.75,102
20110301|2011-02-22 06:00,22,918.75,919,911.25,916.75,99
20110301|2011-02-22 06:30,22,916.25,916.25,905.5,910.5,193
20110301|2011-02-22 07:00,22,909,914.25,908.75,911.25,113
20110301|2011-02-22 09:30,22,912.5,913,899.75,901.75,2425
20110301|2011-02-22 10:00,22,901.25,906.25,891.5,894.25,1477
20110301|2011-02-22 10:30,22,894.5,894.5,871.5,873.5,1697
20110301|2011-02-22 11:00,22,873.75,884.25,873.75,878.25,1017
20110301|2011-02-22 11:30,22,877.75,879,870.75,871,684
20110301|2011-02-22 12:00,22,871.5,875,870.75,871,175
20110301|2011-02-22 12:30,22,871,871.5,869.75,870.25,353
20110301|2011-02-22 13:00,22,870,875.5,870,870.5,378
20110301|2011-02-22 18:00,23,870.5,872.25,868,868,200
20110301|2011-02-22 18:30,23,867.25,868.5,864.25,866.75,73
20110301|2011-02-22 19:00,23,866.5,872.25,865.5,867.75,75
20110301|2011-02-22 19:30,23,865.5,867,865.5,865.5,14
20110301|2011-02-22 20:00,23,865.5,865.5,865.5,865.5,1
20110301|2011-02-22 20:30,23,865.5,866,865.5,866,4
20110301|2011-02-22 21:00,23,866.75,866.75,866,866,3
20110301|2011-02-22 21:30,23,866.25,866.25,865,865,41
20110301|2011-02-22 22:00,23,865.25,868,865.25,868,19
20110301|2011-02-22 22:30,23,867.5,867.5,867,867,3
20110301|2011-02-22 23:00,23,867.25,867.25,867.25,867.25,2
20110301|2011-02-22 23:30,23,867.75,868.75,867.75,868.75,27
20110301|2011-02-23 00:00,23,869.5,869.75,869.5,869.75,2
20110301|2011-02-23 01:30,23,869.5,869.5,869.5,869.5,1
20110301|2011-02-23 02:00,23,869,869.75,869,869.75,5
20110301|2011-02-23 02:30,23,869.75,870.5,869.75,870.5,13
20110301|2011-02-23 03:00,23,870.5,872.5,870.5,872,100
20110301|2011-02-23 03:30,23,872,874.5,871.75,872,247
20110301|2011-02-23 04:00,23,872,872,847.75,848,389
20110301|2011-02-23 04:30,23,847.25,862.5,839.5,862.5,175
20110301|2011-02-23 05:00,23,862.75,864.25,856,857.5,84
20110301|2011-02-23 05:30,23,857,863.25,855,862.5,143
20110301|2011-02-23 06:00,23,859.75,863,857.5,859.25,32
20110301|2011-02-23 06:30,23,860.5,863.25,860,862,38
20110301|2011-02-23 07:00,23,863.25,868,863.25,866.75,165
20110301|2011-02-23 09:30,23,868,874.5,863,870,2047
20110301|2011-02-23 10:00,23,870.5,879.75,868.25,878.5,819
20110301|2011-02-23 10:30,23,878,880,866.25,870.5,732
20110301|2011-02-23 11:00,23,871,872,860,867.5,694
20110301|2011-02-23 11:30,23,867.75,869.75,865.5,867.25,425
20110301|2011-02-23 12:00,23,867.25,878.25,866.5,876.75,492
20110301|2011-02-23 12:30,23,876.75,879.5,875,877.5,406
20110301|2011-02-23 13:00,23,877.75,879.75,875.5,877.75,394
20110301|2011-02-23 18:00,24,879,881.75,879,881.25,26
20110301|2011-02-23 18:30,24,882.5,882.5,882.5,882.5,1
20110301|2011-02-23 19:30,24,881.75,881.75,879,879,9
20110301|2011-02-23 20:00,24,880.75,880.75,880.75,880.75,1
20110301|2011-02-23 20:30,24,880.75,880.75,879,879,9
20110301|2011-02-23 21:00,24,880.5,880.5,880.25,880.25,5
20110301|2011-02-23 21:30,24,880,880,879.5,879.5,2
20110301|2011-02-23 22:00,24,878.25,878.25,875.5,875.5,21
20110301|2011-02-23 23:00,24,878.75,878.75,878.75,878.75,1
20110301|2011-02-23 23:30,24,876,876,876,876,1
20110301|2011-02-24 00:00,24,876,876,876,876,6
20110301|2011-02-24 03:00,24,877.25,877.25,869.75,869.75,62
20110301|2011-02-24 03:30,24,868.5,873.75,868.25,873.75,11
20110301|2011-02-24 04:00,24,872.5,872.5,872.5,872.5,12
20110301|2011-02-24 04:30,24,878.25,880.5,878.25,880.5,10
20110301|2011-02-24 05:00,24,877.75,877.75,877.75,877.75,1
20110301|2011-02-24 05:30,24,875.25,876.25,871,871,10
20110301|2011-02-24 06:00,24,876.25,876.5,876.25,876.5,2
20110301|2011-02-24 06:30,24,875.75,875.75,874,874,2
20110301|2011-02-24 07:00,24,874.75,876.75,874.75,876.25,3
20110301|2011-02-24 09:30,24,872,879,864.75,865,542
20110301|2011-02-24 10:00,24,865.25,865.25,859,862,398
20110301|2011-02-24 10:30,24,862,864.5,859.5,862.5,406
20110301|2011-02-24 11:00,24,862.5,868.25,862,863,322
20110301|2011-02-24 11:30,24,863,867.25,862.75,863.75,244
20110301|2011-02-24 12:00,24,864,872,864,871,175
20110301|2011-02-24 12:30,24,870.5,870.75,864.5,865.75,270
20110301|2011-02-24 13:00,24,866,870.25,860.5,860.75,303
20110301|2011-02-24 18:00,25,861.5,868.25,861.5,868.25,25
20110301|2011-02-24 19:30,25,866.5,866.5,866.5,866.5,1
20110301|2011-02-24 20:30,25,866.25,866.5,866.25,866.5,3
20110301|2011-02-24 21:00,25,866.5,866.5,866.5,866.5,1
20110301|2011-02-24 21:30,25,866.5,866.5,865,865,2
20110301|2011-02-24 23:00,25,866.5,866.5,866.5,866.5,1
20110301|2011-02-24 23:30,25,866.5,866.5,866.5,866.5,18
20110301|2011-02-25 00:30,25,866.5,866.5,866.5,866.5,1
20110301|2011-02-25 01:00,25,866.5,866.5,866.5,866.5,1
20110301|2011-02-25 01:30,25,866.5,866.5,866.5,866.5,15
20110301|2011-02-25 02:00,25,865.75,865.75,865.75,865.75,4
20110301|2011-02-25 04:00,25,866,866,866,866,37
20110301|2011-02-25 06:00,25,866.5,867.5,866.5,867.5,12
20110301|2011-02-25 07:00,25,869,869,867.75,867.75,9
20110301|2011-02-25 09:30,25,868.75,884.75,868.75,884.75,520
20110301|2011-02-25 10:00,25,885,906.25,884.75,889.25,498
20110301|2011-02-25 10:30,25,888,899.25,887,895,75
20110301|2011-02-25 11:00,25,895.5,897.75,889.25,891.5,258
20110301|2011-02-25 11:30,25,889.25,892,887.5,890,158
20110301|2011-02-25 12:00,25,890.25,892.75,890.25,892.25,166
20110301|2011-02-25 12:30,25,892.5,894.25,889.25,891.5,287
20110301|2011-02-25 13:00,25,891.5,892,886,887,115
20110301|2011-02-27 18:00,28,892.75,892.75,890.25,890.75,5
20110301|2011-02-27 19:00,28,888.75,888.75,888.75,888.75,1
20110301|2011-02-27 19:30,28,891.5,891.5,891.5,891.5,1
20110301|2011-02-28 01:00,28,892.75,893,892.75,893,2
20110301|2011-02-28 03:30,28,887,887,887,887,1
20110301|2011-02-28 09:30,28,885.25,885.25,880,881.25,106
20110301|2011-02-28 10:00,28,882.5,883.25,879.5,879.75,19
20110301|2011-02-28 10:30,28,881.75,887.75,881.5,887.75,23
20110301|2011-02-28 11:00,28,891,891,891,891,40
20110301|2011-02-28 11:30,28,888,888,885.5,886,20
20110301|2011-02-28 12:00,28,887,891.5,887,891,22
20110301|2011-02-28 12:30,28,891.25,891.25,889,889,23
20110301|2011-02-28 13:00,28,894.5,896,893.75,896,77
20110301|2011-02-28 20:00,1,902,902,902,902,1
20110301|2011-03-01 07:00,1,900.75,900.75,900,900,2
20110301|2011-03-01 09:30,1,904.5,907,898,899,429
20110301|2011-03-01 10:00,1,898,898,890,891.75,33
20110301|2011-03-01 10:30,1,894.5,895.25,894,894,6
20110301|2011-03-01 11:00,1,893.5,893.5,891.5,891.5,2
20110301|2011-03-01 12:00,1,888,888.25,888,888.25,2
20110301|2011-03-01 12:30,1,896.75,896.75,896.75,896.75,2
20110301|2011-03-01 13:00,1,899,901.25,899,901.25,2
20110301|2011-03-02 04:00,2,899,899,899,899,1
20110301|2011-03-02 09:30,2,910,912.75,907,912.75,5
20110301|2011-03-02 10:00,2,913,916,909.5,909.5,12
20110301|2011-03-02 10:30,2,909,909,899,899,22
20110301|2011-03-02 11:00,2,897.5,897.5,887.5,897.5,10
20110301|2011-03-02 12:30,2,900,900,900,900,1
20110301|2011-03-03 09:30,3,901,912.5,901,910,24
20110301|2011-03-03 10:00,3,906.25,906.25,906.25,906.25,1
20110301|2011-03-03 11:00,3,911.75,911.75,911.75,911.75,4
20110301|2011-03-03 11:30,3,903.5,904,903.5,904,3
20110301|2011-03-04 09:30,4,915.5,915.75,912.25,914.75,7
20110301|2011-03-04 10:00,4,911,911.25,910.5,910.5,42
20110301|2011-03-04 10:30,4,910.5,910.5,905.25,905.25,126
20110301|2011-03-04 11:30,4,912.5,912.5,912.5,912.5,10
20110301|2011-03-04 12:00,4,912.25,912.25,912.25,912.25,10
20110301|2011-03-04 13:00,4,915.75,915.75,915.75,915.75,1
20110301|2011-03-07 09:30,7,913,913,912.25,912.25,16
20110301|2011-03-07 10:00,7,909,909,909,909,4
20110301|2011-03-07 10:30,7,892.75,892.75,892.75,892.75,1
20110301|2011-03-07 11:00,7,894.25,894.25,894.25,894.25,1
20110301|2011-03-07 11:30,7,890.5,892,890.5,891,7
20110301|2011-03-07 13:00,7,891.25,891.25,890.75,890.75,3
20110301|2011-03-08 09:30,8,883.25,885,883.25,885,6
20110301|2011-03-08 10:00,8,886.5,886.5,884.75,885,42
20110301|2011-03-08 10:30,8,881.25,881.25,878,878,6
20110301|2011-03-08 11:00,8,881.25,881.25,881.25,881.25,3
20110301|2011-03-08 11:30,8,880.5,880.5,880.5,880.5,1
20110301|2011-03-08 12:00,8,872,872,867.5,867.5,7
20110301|2011-03-08 12:30,8,867.75,867.75,867.75,867.75,1
20110301|2011-03-08 13:00,8,865,865,865,865,2
20110301|2011-03-09 09:30,9,866,866,860.25,860.25,7
20110301|2011-03-09 10:00,9,860.5,860.5,852.5,853.25,15
20110301|2011-03-09 10:30,9,848,848,841.5,841.5,6
20110301|2011-03-09 11:00,9,841.5,841.5,841.5,841.5,4
20110301|2011-03-10 09:30,10,851.5,854.75,848.5,848.5,8
20110301|2011-03-10 10:00,10,844.75,848.25,841,844.5,6
20110501|2009-11-30 11:30,30,644,644,644,644,1
20110501|2009-12-30 10:30,30,629,629,627.75,627.75,3
20110501|2009-12-30 11:30,30,629.25,629.25,629.25,629.25,1
20110501|2009-12-31 12:30,31,627.5,627.5,627.5,627.5,1
20110501|2009-12-31 13:00,31,622,622,622,622,1
20110501|2010-01-07 10:00,7,635.75,635.75,635.75,635.75,2
20110501|2010-01-12 09:30,12,615.25,615.25,615.25,615.25,2
20110501|2010-01-12 11:00,12,615,615,615,615,1
20110501|2010-01-12 11:30,12,615.25,615.25,615.25,615.25,1
20110501|2010-01-14 12:30,14,609.25,609.25,609.25,609.25,1
20110501|2010-01-28 09:30,28,574.5,576,574.5,576,2
20110501|2010-01-28 12:30,28,576,576,576,576,1
20110501|2010-01-29 10:00,29,576.5,576.5,576.5,576.5,10
20110501|2010-01-29 10:30,29,571.25,571.25,571,571.25,7
20110501|2010-01-29 11:00,29,568.75,568.75,568.75,568.75,2
20110501|2010-01-29 12:00,29,569.5,569.5,569.5,569.5,2
20110501|2010-01-29 12:30,29,568.5,568.5,568.5,568.5,2
20110501|2010-02-01 09:30,1,570.25,570.25,570.25,570.25,2
20110501|2010-02-01 10:00,1,572.5,572.5,572.5,572.5,2
20110501|2010-02-01 10:30,1,571.75,571.75,571.75,571.75,1
20110501|2010-02-01 11:00,1,568,568.5,568,568.5,2
20110501|2010-02-01 11:30,1,568.25,568.25,568.25,568.25,1
20110501|2010-02-02 10:00,2,577.25,577.25,577.25,577.25,2
20110501|2010-02-03 10:30,3,569.75,569.75,569.25,569.25,3
20110501|2010-02-03 12:00,3,569,569,569,569,3
20110501|2010-02-04 09:30,4,565.5,565.5,565,565.25,5
20110501|2010-02-08 09:30,8,573.5,574,573.5,574,3
20110501|2010-02-10 11:30,10,581.25,587.5,581.25,587.5,2
20110501|2010-02-11 12:30,11,578.75,578.75,578.75,578.75,1
20110501|2010-02-18 09:30,18,577.75,577.75,577.75,577.75,3
20110501|2010-02-24 09:30,24,578,585.5,578,585.5,8
20110501|2010-02-25 11:00,25,576.25,576.25,576.25,576.25,6
20110501|2010-03-01 11:00,1,570.25,570.25,570.25,570.25,3
20110501|2010-03-02 09:30,2,575,575,575,575,2
20110501|2010-03-05 11:00,5,569.25,569.25,569.25,569.25,3
20110501|2010-03-09 02:00,9,568.75,568.75,568.75,568.75,1
20110501|2010-03-09 09:30,9,566.25,566.25,566.25,566.25,2
20110501|2010-03-09 10:00,9,567.5,567.5,567.5,567.5,1
20110501|2010-03-09 12:00,9,566.25,566.5,566,566.25,6
20110501|2010-03-10 11:00,10,559,559,559,559,3
20110501|2010-03-10 13:00,10,558.5,558.5,558.5,558.5,5
20110501|2010-03-11 10:00,11,557,557.25,555.25,555.25,8
20110501|2010-03-11 10:30,11,555.75,558,555.75,558,6
20110501|2010-03-11 11:00,11,556.5,557.25,556.5,557.25,9
20110501|2010-03-11 12:00,11,555.25,555.25,555.25,555.25,1
20110501|2010-03-12 09:30,12,559,559,556,557.5,33
20110501|2010-03-12 10:00,12,558.75,560.25,558.75,560.25,11
20110501|2010-03-12 10:30,12,559.75,559.75,559.75,559.75,1
20110501|2010-03-12 12:30,12,560.5,560.5,560.25,560.25,5
20110501|2010-03-12 13:00,12,561.75,562.75,561.75,562.75,6
20110501|2010-03-15 09:30,15,560,560,560,560,4
20110501|2010-03-15 10:00,15,561.5,561.5,556.25,556.75,43
20110501|2010-03-15 10:30,15,557,558.5,556.5,558.5,87
20110501|2010-03-15 13:00,15,556.75,557.25,556.75,557.25,10
20110501|2010-03-16 09:30,16,561.5,562.75,561.5,562.75,10
20110501|2010-03-16 10:00,16,564.25,565.25,564.25,565,15
20110501|2010-03-16 10:30,16,562,562.75,562,562.5,7
20110501|2010-03-16 11:30,16,563,564.25,563,564.25,3
20110501|2010-03-16 12:00,16,564.5,564.5,564.5,564.5,3
20110501|2010-03-16 12:30,16,563.75,564,563.75,563.75,13
20110501|2010-03-16 13:00,16,564.5,565.5,564.5,565.5,19
20110501|2010-03-17 06:30,17,564.25,564.5,564.25,564.5,5
20110501|2010-03-17 09:30,17,564.25,564.25,564.25,564.25,3
20110501|2010-03-18 10:30,18,560.75,560.75,560.75,560.75,4
20110501|2010-03-18 13:00,18,563.5,563.5,563.5,563.5,2
20110501|2010-03-19 09:30,19,562.25,565.5,562.25,565.5,89
20110501|2010-03-19 10:30,19,562.5,562.5,562.5,562.5,2
20110501|2010-03-23 09:30,23,559.75,559.75,559.75,559.75,6
20110501|2010-03-24 09:30,24,551.5,553.75,551,553.75,11
20110501|2010-03-25 18:00,26,548.5,548.5,548.5,548.5,1
20110501|2010-03-25 18:30,26,547,547,547,547,1
20110501|2010-03-29 10:00,29,547,547,547,547,6
20110501|2010-03-29 11:30,29,547,547,547,547,3
20110501|2010-03-30 09:30,30,544,544.25,544,544.25,3
20110501|2010-03-30 10:00,30,548.5,548.75,547.25,548.5,135
20110501|2010-03-30 11:30,30,548.5,548.5,548.5,548.5,3
20110501|2010-03-30 13:00,30,550,550,550,550,7
20110501|2010-03-31 11:00,31,535.25,535.25,535.25,535.25,5
20110501|2010-04-01 09:30,1,536,536,536,536,3
20110501|2010-04-01 12:30,1,534.25,534.5,534.25,534.5,3
20110501|2010-04-06 09:30,6,539,541.25,539,541.25,7
20110501|2010-04-06 10:00,6,544.25,548.5,544.25,548.5,8
20110501|2010-04-06 10:30,6,555.5,555.5,553.25,553.25,4
20110501|2010-04-06 11:00,6,557,557,557,557,3
20110501|2010-04-06 11:30,6,554,554,553.75,553.75,6
20110501|2010-04-06 12:30,6,553.5,553.5,553,553,2
20110501|2010-04-07 10:00,7,540.25,540.25,540.25,540.25,1
20110501|2010-04-07 10:30,7,546.5,546.5,546.5,546.5,1
20110501|2010-04-07 12:00,7,556.25,557.75,556.25,557.75,9
20110501|2010-04-07 13:00,7,560,560.5,560,560.5,7
20110501|2010-04-08 11:00,8,555.75,555.75,555.75,555.75,3
20110501|2010-04-08 11:30,8,555,555,555,555,2
20110501|2010-04-08 12:00,8,554.5,554.5,554.5,554.5,2
20110501|2010-04-08 12:30,8,555.5,555.5,555.25,555.25,13
20110501|2010-04-08 13:00,8,555,555.25,555,555,5
20110501|2010-04-09 09:30,9,561.75,562.75,557.5,557.5,11
20110501|2010-04-09 10:00,9,549.75,549.75,549.75,549.75,3
20110501|2010-04-09 13:00,9,553,553,552.75,553,5
20110501|2010-04-12 09:30,12,557,557,555.5,555.5,6
20110501|2010-04-12 10:00,12,555.25,556.75,553.5,554.75,248
20110501|2010-04-12 10:30,12,556.75,556.75,556.75,556.75,1
20110501|2010-04-12 11:00,12,557.5,557.5,557.5,557.5,6
20110501|2010-04-13 09:30,13,559,559,559,559,6
20110501|2010-04-13 11:00,13,559.25,559.5,559.25,559.25,20
20110501|2010-04-13 11:30,13,559,560.25,559,560.25,25
20110501|2010-04-13 12:00,13,560,560.5,559,559.75,35
20110501|2010-04-13 12:30,13,560.5,561.25,560.5,561.25,15
20110501|2010-04-13 13:00,13,561,563,561,563,15
20110501|2010-04-14 09:30,14,562.25,563.5,562.25,563.5,10
20110501|2010-04-14 10:00,14,559.75,559.75,559.75,559.75,3
20110501|2010-04-14 10:30,14,560.5,560.5,560.5,560.5,2
20110501|2010-04-14 12:00,14,567.75,568.5,567.5,568,15
20110501|2010-04-14 12:30,14,568.25,568.75,565.25,565.25,28
20110501|2010-04-14 13:00,14,565.25,565.25,564.25,564.25,5
20110501|2010-04-15 09:30,15,563.5,563.75,563.5,563.75,10
20110501|2010-04-15 11:00,15,565,565,565,565,2
20110501|2010-04-15 11:30,15,566.75,566.75,566.75,566.75,5
20110501|2010-04-16 09:30,16,566.5,566.5,566.5,566.5,1
20110501|2010-04-16 11:30,16,568,568.25,568,568.25,4
20110501|2010-04-16 12:30,16,572,572,572,572,3
20110501|2010-04-16 13:00,16,573.75,575,573.75,575,11
20110501|2010-04-19 09:30,19,563,563,563,563,3
20110501|2010-04-19 10:00,19,562.5,562.75,562.5,562.75,17
20110501|2010-04-19 10:30,19,562.75,565.5,562.75,565.5,75
20110501|2010-04-19 11:00,19,563.5,563.5,563.25,563.5,10
20110501|2010-04-19 12:00,19,560,560,559.25,559.5,3
20110501|2010-04-19 12:30,19,560.25,560.5,557.75,557.75,40
20110501|2010-04-20 06:30,20,561,561.5,560.75,560.75,10
20110501|2010-04-20 07:00,20,561.25,561.25,561.25,561.25,8
20110501|2010-04-20 09:30,20,560.75,562.75,560,562.75,29
20110501|2010-04-20 10:00,20,566.75,569.25,566.75,568.25,27
20110501|2010-04-20 10:30,20,569,569.75,569,569.25,10
20110501|2010-04-20 11:00,20,569.75,569.75,569.25,569.75,8
20110501|2010-04-20 12:00,20,568.75,568.75,568.75,568.75,1
20110501|2010-04-20 13:00,20,571.5,571.5,571.5,571.5,8
20110501|2010-04-21 09:30,21,570.5,570.5,567,570,20
20110501|2010-04-21 10:00,21,570.75,571.75,568.25,568.25,9
20110501|2010-04-21 10:30,21,570,570.5,570,570.5,5
20110501|2010-04-21 11:00,21,571.75,573.5,571.75,573.5,20
20110501|2010-04-21 12:00,21,570.5,571.25,570,570,23
20110501|2010-04-21 12:30,21,568.75,569.25,567.5,568.25,65
20110501|2010-04-21 13:00,21,570.25,570.5,569.25,569.25,8
20110501|2010-04-22 09:30,22,566.5,566.5,565.5,565.5,13
20110501|2010-04-22 10:00,22,567.75,569.75,567.75,569.75,4
20110501|2010-04-22 10:30,22,573.25,577.5,573.25,577.5,151
20110501|2010-04-22 11:00,22,576,576,576,576,5
20110501|2010-04-22 12:00,22,575.5,575.5,575.5,575.5,1
20110501|2010-04-22 12:30,22,579,579.25,579,579.25,3
20110501|2010-04-23 07:00,23,578.25,578.25,578.25,578.25,1
20110501|2010-04-23 09:30,23,579.25,579.25,579.25,579.25,8
20110501|2010-04-23 11:00,23,571.25,571.25,571.25,571.25,1
20110501|2010-04-23 11:30,23,575.25,576.25,575.25,576.25,5
20110501|2010-04-23 12:00,23,576.5,576.5,575.5,575.5,5
20110501|2010-04-23 13:00,23,576.25,576.25,576.25,576.25,2
20110501|2010-04-26 09:30,26,582.5,584.5,580,580,193
20110501|2010-04-26 10:00,26,576,576,576,576,5
20110501|2010-04-26 11:00,26,566,566,562,563.75,9
20110501|2010-04-26 12:00,26,564.5,564.5,564.5,564.5,6
20110501|2010-04-26 12:30,26,561.5,561.5,561.5,561.5,1
20110501|2010-04-26 13:00,26,559.75,559.75,559.75,559.75,4
20110501|2010-04-27 09:30,27,563.75,565.25,562.5,562.5,6
20110501|2010-04-27 10:00,27,563.5,563.5,562.75,562.75,8
20110501|2010-04-27 10:30,27,558.5,558.75,557.5,557.5,27
20110501|2010-04-27 11:00,27,559.75,561.5,559.75,561.25,211
20110501|2010-04-27 13:00,27,562.75,562.75,562.75,562.75,5
20110501|2010-04-28 09:30,28,561.25,561.25,561.25,561.25,1
20110501|2010-04-28 10:30,28,563.75,564.25,563.75,564.25,5
20110501|2010-04-28 11:00,28,561.25,561.25,561.25,561.25,5
20110501|2010-04-28 13:00,28,561,561,560.25,560.25,8
20110501|2010-04-29 07:00,29,563.5,563.5,563.5,563.5,5
20110501|2010-04-29 09:30,29,565.75,576,565.75,575,116
20110501|2010-04-29 10:00,29,575,577.75,572.5,574.75,58
20110501|2010-04-29 10:30,29,574.5,576.25,574.25,576,22
20110501|2010-04-29 11:00,29,576,577.25,575.5,576,23
20110501|2010-04-29 11:30,29,576.5,576.5,575.25,575.25,17
20110501|2010-04-29 12:00,29,575.25,576,574.5,575,16
20110501|2010-04-29 12:30,29,572.75,572.75,567.75,568.25,36
20110501|2010-04-29 13:00,29,568.5,569,566.25,566.25,42
20110501|2010-04-30 06:30,30,569.5,569.75,569.5,569.75,5
20110501|2010-04-30 07:00,30,569,569,566.75,566.75,26
20110501|2010-04-30 09:30,30,568.75,571.5,567.25,567.25,16
20110501|2010-04-30 10:00,30,568.25,568.25,568.25,568.25,3
20110501|2010-04-30 10:30,30,571,572.5,571,572.5,11
20110501|2010-04-30 11:00,30,575.25,575.25,570.75,570.75,9
20110501|2010-04-30 11:30,30,571,571,571,571,4
20110501|2010-04-30 13:00,30,571.25,571.25,571.25,571.25,3
20110501|2010-05-03 04:00,3,574.75,576.5,574.75,576.5,39
20110501|2010-05-03 04:30,3,576.75,577.25,576.75,577.25,15
20110501|2010-05-03 09:30,3,574.25,574.25,567.75,568.25,676
20110501|2010-05-03 10:00,3,566,566.25,564.5,566.25,86
20110501|2010-05-03 10:30,3,566.5,566.5,566.5,566.5,8
20110501|2010-05-03 11:00,3,565.75,565.75,565.75,565.75,20
20110501|2010-05-03 11:30,3,567,567,567,567,3
20110501|2010-05-03 12:00,3,565.75,565.75,565.75,565.75,1
20110501|2010-05-04 09:30,4,568.5,570.25,568.5,570.25,4
20110501|2010-05-04 10:00,4,571.25,571.25,571.25,571.25,7
20110501|2010-05-04 10:30,4,575.25,575.25,574,574,19
20110501|2010-05-04 11:30,4,576.75,577,576.75,577,10
20110501|2010-05-04 13:00,4,577,580.5,577,580.5,43
20110501|2010-05-05 09:30,5,575.5,578.75,575.5,578.75,17
20110501|2010-05-05 10:30,5,582,582,582,582,4
20110501|2010-05-05 11:00,5,581.25,581.25,581.25,581.25,4
20110501|2010-05-05 11:30,5,580,580,579.25,579.25,5
20110501|2010-05-05 12:00,5,581.25,581.25,581.25,581.25,1
20110501|2010-05-05 12:30,5,581.25,583,581.25,582,61
20110501|2010-05-05 13:00,5,582.25,583.5,581.75,582.5,60
20110501|2010-05-06 09:30,6,579.5,581.5,573.75,573.75,50
20110501|2010-05-06 10:30,6,581,581,581,581,1
20110501|2010-05-06 11:00,6,577.75,577.75,577.75,577.75,1
20110501|2010-05-06 12:30,6,576.5,576.5,576.5,576.5,2
20110501|2010-05-06 13:00,6,577,577.75,577,577.75,10
20110501|2010-05-07 09:30,7,577.75,577.75,574.75,574.75,3
20110501|2010-05-07 12:00,7,578,582.5,578,582.5,31
20110501|2010-05-07 12:30,7,585,585,585,585,4
20110501|2010-05-07 13:00,7,583.75,583.75,582.25,582.25,9
20110501|2010-05-10 06:30,10,582.75,583.25,582.25,582.25,18
20110501|2010-05-10 07:00,10,582.25,582.25,582.25,582.25,2
20110501|2010-05-10 10:00,10,570,570,569.75,569.75,3
20110501|2010-05-10 10:30,10,569.5,569.5,569.5,569.5,1
20110501|2010-05-10 11:30,10,570,570,569.75,569.75,7
20110501|2010-05-10 12:30,10,570,570,570,570,1
20110501|2010-05-10 13:00,10,571.5,571.5,571,571,29
20110501|2010-05-10 18:00,11,568,568,568,568,1
20110501|2010-05-11 09:30,11,567.25,571.75,567,571,183
20110501|2010-05-11 10:00,11,570.5,571.75,570.5,571.75,12
20110501|2010-05-11 10:30,11,571.25,572.25,571.25,572.25,7
20110501|2010-05-11 11:30,11,570.5,570.5,569.75,569.75,5
20110501|2010-05-11 12:00,11,567.5,568.5,567.25,568.5,6
20110501|2010-05-11 13:00,11,568.25,568.25,568.25,568.25,2
20110501|2010-05-12 09:30,12,575.25,580.75,575.25,578.5,11
20110501|2010-05-12 10:00,12,577.5,578.25,573.25,573.25,39
20110501|2010-05-12 10:30,12,572.75,575,570.75,571.5,114
20110501|2010-05-12 11:00,12,571,571.25,564.75,567,47
20110501|2010-05-12 11:30,12,566.75,566.75,565.5,566,39
20110501|2010-05-12 12:00,12,567.5,568.25,566.25,566.25,23
20110501|2010-05-12 12:30,12,566,566.25,564.75,566.25,29
20110501|2010-05-12 13:00,12,567.5,568.5,566.25,566.25,44
20110501|2010-05-13 09:30,13,564.5,564.5,560.25,560.25,6
20110501|2010-05-13 10:00,13,558.5,560,558.25,560,53
20110501|2010-05-13 11:00,13,559.75,560,559.75,560,16
20110501|2010-05-13 11:30,13,559,559.75,559,559.75,14
20110501|2010-05-13 12:00,13,559.25,560,559.25,560,10
20110501|2010-05-13 12:30,13,559.25,559.25,555.75,555.75,35
20110501|2010-05-13 13:00,13,555.25,555.75,554.5,554.5,68
20110501|2010-05-14 01:30,14,556.5,556.5,556.5,556.5,10
20110501|2010-05-14 02:00,14,556.25,556.5,556.25,556.5,36
20110501|2010-05-14 03:00,14,556.25,556.75,556.25,556.75,37
20110501|2010-05-14 05:00,14,554.5,554.75,554.5,554.5,24
20110501|2010-05-14 09:30,14,551.5,552.5,551.5,551.75,62
20110501|2010-05-14 10:00,14,551.25,553.25,551.25,552.5,56
20110501|2010-05-14 10:30,14,552,552.75,552,552.75,40
20110501|2010-05-14 11:00,14,551,551.25,551,551.25,32
20110501|2010-05-14 11:30,14,551.5,551.75,551.5,551.75,21
20110501|2010-05-14 12:00,14,552,553,552,553,10
20110501|2010-05-17 01:30,17,547.5,547.75,547.5,547.75,14
20110501|2010-05-17 03:30,17,547.75,547.75,547.75,547.75,3
20110501|2010-05-17 04:00,17,547.75,548.25,547.75,548.25,9
20110501|2010-05-17 05:00,17,548.25,550.5,548.25,550.5,19
20110501|2010-05-17 06:30,17,550.5,550.5,550.5,550.5,8
20110501|2010-05-17 07:00,17,550.75,550.75,550.75,550.75,24
20110501|2010-05-17 09:30,17,551,552.5,550.5,550.75,24
20110501|2010-05-17 10:00,17,548.75,549.75,548.75,549.25,55
20110501|2010-05-17 10:30,17,549,549.5,549,549,9
20110501|2010-05-17 11:00,17,548.25,548.25,548.25,548.25,1
20110501|2010-05-17 11:30,17,548,548,548,548,5
20110501|2010-05-17 12:00,17,547.75,547.75,546.75,547.25,5
20110501|2010-05-18 02:30,18,551.25,551.5,551.25,551.5,43
20110501|2010-05-18 03:30,18,552,552.5,552,552.5,205
20110501|2010-05-18 04:00,18,552.5,552.75,552.5,552.75,43
20110501|2010-05-18 05:30,18,551.75,551.75,551.25,551.5,15
20110501|2010-05-18 09:30,18,550,550,549,549.5,7
20110501|2010-05-18 10:00,18,549.75,550.5,549.75,550.5,97
20110501|2010-05-18 10:30,18,550.25,550.25,549.25,549.25,16
20110501|2010-05-18 11:00,18,548.25,548.25,548.25,548.25,1
20110501|2010-05-18 11:30,18,548,549.75,548,549.5,20
20110501|2010-05-18 12:00,18,548.25,549.5,548.25,549.5,25
20110501|2010-05-18 12:30,18,548.5,548.75,547,548.5,70
20110501|2010-05-18 13:00,18,547.5,549.75,547.5,547.5,40
20110501|2010-05-19 06:30,19,546.5,546.75,546.5,546.75,10
20110501|2010-05-19 07:00,19,546.5,546.5,546.5,546.5,11
20110501|2010-05-19 09:30,19,549.75,551.5,549.5,551.5,76
20110501|2010-05-19 13:00,19,548.25,550,548,549.25,16
20110501|2010-05-20 01:30,20,550.5,550.75,550.5,550.5,14
20110501|2010-05-20 09:30,20,547,547,546,546,13
20110501|2010-05-20 12:30,20,549,549,549,549,2
20110501|2010-05-21 09:30,21,550,551.75,550,550.25,20
20110501|2010-05-21 10:00,21,552.5,553.75,552.5,553.75,20
20110501|2010-05-21 10:30,21,554,555,554,555,11
20110501|2010-05-21 11:00,21,554.75,555.5,554.5,554.5,26
20110501|2010-05-21 11:30,21,555.75,555.75,555.75,555.75,1
20110501|2010-05-24 10:00,24,555,555,555,555,5
20110501|2010-05-24 11:00,24,553.25,553.25,551.75,551.75,44
20110501|2010-05-24 11:30,24,552,552.5,551.25,551.75,37
20110501|2010-05-24 12:00,24,553,553.5,552.75,553.5,17
20110501|2010-05-24 12:30,24,553.5,553.5,550.25,550.25,108
20110501|2010-05-25 09:30,25,540.75,543,540.75,542.75,167
20110501|2010-05-25 10:00,25,543.25,543.75,543.25,543.75,184
20110501|2010-05-25 10:30,25,544.5,545,544.5,544.75,74
20110501|2010-05-25 11:00,25,546.5,546.5,546.5,546.5,2
20110501|2010-05-25 12:00,25,546,546,546,546,3
20110501|2010-05-25 12:30,25,547.5,548.75,547.5,548.75,6
20110501|2010-05-25 13:00,25,549.5,549.5,549.5,549.5,3
20110501|2010-05-25 18:00,26,547,547,547,547,1
20110501|2010-05-26 01:30,26,547,547.5,547,547.5,13
20110501|2010-05-26 02:00,26,547,547.25,547,547.25,27
20110501|2010-05-26 03:00,26,547.25,547.5,547.25,547.5,14
20110501|2010-05-26 05:30,26,548.75,548.75,548.75,548.75,1
20110501|2010-05-26 09:30,26,552.75,552.75,550.25,550.75,195
20110501|2010-05-26 10:00,26,550.25,550.25,547,547,7
20110501|2010-05-26 10:30,26,545.75,545.75,545.25,545.5,28
20110501|2010-05-26 11:30,26,546.5,547.5,546.5,546.75,158
20110501|2010-05-26 12:00,26,546.75,546.75,546.75,546.75,2
20110501|2010-05-26 13:00,26,548.75,548.75,548.75,548.75,1
20110501|2010-05-27 01:00,27,550,550,550,550,1
20110501|2010-05-27 09:30,27,553,555.25,553,555.25,13
20110501|2010-05-27 10:00,27,554.5,558.5,554.5,558.5,16
20110501|2010-05-27 11:00,27,554.75,554.75,554.75,554.75,1
20110501|2010-05-27 12:30,27,555.75,555.75,555.75,555.75,4
20110501|2010-05-28 09:30,28,550,554,550,553.5,34
20110501|2010-05-28 10:00,28,554,556,554,556,2
20110501|2010-05-28 10:30,28,556,556,555.75,555.75,5
20110501|2010-05-28 11:00,28,554,554,547.25,547.5,51
20110501|2010-05-28 11:30,28,544.75,544.75,544.75,544.75,1
20110501|2010-05-28 12:00,28,546.75,547.75,546.75,547.75,50
20110501|2010-05-28 13:00,28,545,545,540.5,541.75,18
20110501|2010-06-01 04:00,1,534.75,535.75,534.75,535.75,150
20110501|2010-06-01 09:30,1,539,540.5,537,538.5,7
20110501|2010-06-01 10:00,1,539,540,538.75,539.5,34
20110501|2010-06-02 01:30,2,539.5,540.75,539.5,540.75,32
20110501|2010-06-02 09:30,2,538.25,540.25,538.25,540.25,7
20110501|2010-06-02 10:00,2,539.5,539.5,539.5,539.5,1
20110501|2010-06-02 10:30,2,538.25,538.25,538.25,538.25,1
20110501|2010-06-02 11:00,2,537.75,537.75,537.5,537.5,10
20110501|2010-06-02 12:30,2,534.5,535.25,534,535.25,102
20110501|2010-06-02 13:00,2,533.75,534.25,532,532,9
20110501|2010-06-03 09:30,3,534.5,534.5,533.25,533.25,114
20110501|2010-06-03 10:00,3,531.75,533.25,531.75,533.25,8
20110501|2010-06-03 10:30,3,532.5,533.25,532.5,532.75,25
20110501|2010-06-03 11:00,3,533.25,533.5,532.75,532.75,16
20110501|2010-06-03 11:30,3,532.25,533.75,532.25,533.75,5
20110501|2010-06-03 12:00,3,533.75,534.75,533.5,534.75,5
20110501|2010-06-03 12:30,3,535.75,535.75,535.75,535.75,3
20110501|2010-06-03 13:00,3,534,534,530.75,530.75,6
20110501|2010-06-04 09:30,4,528,529,528,529,35
20110501|2010-06-04 10:00,4,528.25,529,528.25,529,7
20110501|2010-06-04 11:30,4,528.5,528.5,528.5,528.5,5
20110501|2010-06-04 12:00,4,530,530,530,530,10
20110501|2010-06-04 13:00,4,526.75,526.75,526.75,526.75,1
20110501|2010-06-07 04:30,7,524.75,524.75,524.75,524.75,3
20110501|2010-06-07 07:00,7,524.5,524.5,524.5,524.5,10
20110501|2010-06-07 09:30,7,524.5,524.75,524.5,524.75,40
20110501|2010-06-07 10:30,7,524,524.5,524,524.5,2
20110501|2010-06-07 11:30,7,523,523,523,523,1
20110501|2010-06-07 12:00,7,523.25,523.25,523.25,523.25,3
20110501|2010-06-07 12:30,7,524.25,524.25,523.25,523.25,3
20110501|2010-06-07 13:00,7,522.5,522.75,521.25,521.25,13
20110501|2010-06-08 01:30,8,524.25,524.5,524.25,524.5,74
20110501|2010-06-08 07:00,8,522.25,522.25,522.25,522.25,5
20110501|2010-06-08 09:30,8,521.75,524,521.75,523.75,19
20110501|2010-06-08 10:00,8,523.5,523.75,522.75,523.5,101
20110501|2010-06-08 10:30,8,524,524.75,524,524.75,185
20110501|2010-06-08 11:30,8,523.5,523.5,523.5,523.5,2
20110501|2010-06-08 12:00,8,523.25,523.25,523.25,523.25,1
20110501|2010-06-08 12:30,8,523.75,523.75,523.75,523.75,10
20110501|2010-06-08 13:00,8,524.25,524.25,521.75,522,21
20110501|2010-06-09 07:00,9,523,523,523,523,2
20110501|2010-06-09 09:30,9,522.75,524,522.75,524,7
20110501|2010-06-09 10:00,9,522.75,523.25,522.75,523.25,10
20110501|2010-06-09 10:30,9,523.25,523.25,523.25,523.25,7
20110501|2010-06-09 11:00,9,519.5,520.25,519.5,520.25,15
20110501|2010-06-09 11:30,9,519.25,519.25,519.25,519.25,1
20110501|2010-06-09 12:00,9,516.75,516.75,516.25,516.25,13
20110501|2010-06-09 13:00,9,517.75,518.25,517.75,518,12
20110501|2010-06-09 18:30,10,517,517,517,517,19
20110501|2010-06-10 09:30,10,524.25,524.75,522.25,522.75,23
20110501|2010-06-10 10:00,10,523.75,523.75,521.25,522,6
20110501|2010-06-10 11:00,10,521.25,521.25,521,521,9
20110501|2010-06-10 11:30,10,522,522.25,522,522.25,2
20110501|2010-06-10 12:00,10,522.25,522.75,522.25,522.75,4
20110501|2010-06-10 13:00,10,525.5,525.5,525.5,525.5,3
20110501|2010-06-11 09:30,11,520.5,520.75,519.25,519.25,23
20110501|2010-06-11 10:00,11,516.75,517.25,516.75,516.75,31
20110501|2010-06-11 10:30,11,516,517.75,515.25,517.75,28
20110501|2010-06-11 11:00,11,517.25,519,517,517,87
20110501|2010-06-11 11:30,11,521,521.75,521,521.75,4
20110501|2010-06-11 12:00,11,527.75,530.75,527.75,530.5,24
20110501|2010-06-11 12:30,11,530,531.75,529,531.25,44
20110501|2010-06-11 13:00,11,527.5,527.5,527.5,527.5,3
20110501|2010-06-14 06:30,14,532,532.25,532,532.25,7
20110501|2010-06-14 07:00,14,532.25,532.25,531.5,532,12
20110501|2010-06-14 09:30,14,534.75,534.75,534.75,534.75,18
20110501|2010-06-14 10:00,14,535.75,535.75,535.75,535.75,3
20110501|2010-06-14 10:30,14,536.25,537.25,536,537.25,8
20110501|2010-06-14 11:00,14,537.5,537.5,537.5,537.5,1
20110501|2010-06-14 11:30,14,538,538,537,537,30
20110501|2010-06-14 12:00,14,538.75,538.75,537.25,537.25,4
20110501|2010-06-14 12:30,14,538.75,539.75,538.75,539.5,6
20110501|2010-06-14 13:00,14,538,538.5,538,538.5,7
20110501|2010-06-15 09:30,15,539,541.25,535.25,535.25,59
20110501|2010-06-15 10:00,15,536.25,537.25,536.25,536.75,24
20110501|2010-06-15 10:30,15,538.75,538.75,538.75,538.75,3
20110501|2010-06-15 11:00,15,539.5,540.75,539,540.5,20
20110501|2010-06-15 11:30,15,538.25,539,538.25,539,4
20110501|2010-06-15 12:00,15,540.5,541.5,540.5,541.25,4
20110501|2010-06-15 12:30,15,539.75,539.75,538.25,538.25,5
20110501|2010-06-15 13:00,15,538.75,539.25,536.25,536.25,48
20110501|2010-06-16 06:30,16,540.5,540.5,540.5,540.5,5
20110501|2010-06-16 09:30,16,540,547,540,547,171
20110501|2010-06-16 10:00,16,546.75,550,546.75,549.5,70
20110501|2010-06-16 10:30,16,549.5,550.5,548.25,548.25,121
20110501|2010-06-16 11:00,16,549.75,552.25,549.75,552.25,63
20110501|2010-06-16 11:30,16,555,555,551,551,225
20110501|2010-06-16 12:00,16,552,552.75,550.5,552.75,54
20110501|2010-06-16 12:30,16,553.25,553.5,551,551,112
20110501|2010-06-16 13:00,16,551.75,552,548,548.75,34
20110501|2010-06-17 06:30,17,551,551,551,551,3
20110501|2010-06-17 09:30,17,550.75,551.25,544.25,545,131
20110501|2010-06-17 10:00,17,547,547,547,547,1
20110501|2010-06-17 10:30,17,548.75,550.25,548.75,549.75,18
20110501|2010-06-17 11:00,17,549.25,551.5,549,551.5,41
20110501|2010-06-17 11:30,17,552.75,552.75,551.25,552,72
20110501|2010-06-17 12:00,17,551.5,551.5,551.5,551.5,10
20110501|2010-06-17 13:00,17,553.25,553.75,553.25,553.75,7
20110501|2010-06-17 18:00,18,553,553,553,553,1
20110501|2010-06-18 09:30,18,554.75,554.75,552.75,553.5,98
20110501|2010-06-18 10:00,18,554.75,561.5,554.5,560.25,224
20110501|2010-06-18 10:30,18,560.5,560.5,560.5,560.5,1
20110501|2010-06-18 11:30,18,563.5,565.25,563.5,563.75,126
20110501|2010-06-18 12:00,18,564.25,564.75,564.25,564.75,29
20110501|2010-06-18 12:30,18,564.25,564.25,564,564,3
20110501|2010-06-18 13:00,18,561.5,561.5,561.5,561.5,1
20110501|2010-06-21 03:30,21,561,561,561,561,1
20110501|2010-06-21 06:00,21,561,561,561,561,47
20110501|2010-06-21 06:30,21,561,561,561,561,2
20110501|2010-06-21 09:30,21,562,562,554.25,554.25,118
20110501|2010-06-21 10:00,21,552.5,552.5,550.75,551.75,222
20110501|2010-06-21 10:30,21,550.75,551,550.5,550.5,40
20110501|2010-06-21 11:00,21,550.75,550.75,549.75,550.25,160
20110501|2010-06-21 12:00,21,549.25,549.75,549,549.5,59
20110501|2010-06-21 12:30,21,550,551.25,549.75,551,18
20110501|2010-06-21 13:00,21,550.75,554.75,550.75,554.75,46
20110501|2010-06-22 01:30,22,554,555.25,553,553,126
20110501|2010-06-22 02:00,22,553,553.5,553,553,66
20110501|2010-06-22 03:00,22,553.5,553.5,553,553.25,86
20110501|2010-06-22 03:30,22,554.25,554.75,552.5,552.5,40
20110501|2010-06-22 04:00,22,553.75,553.75,551.75,552.25,113
20110501|2010-06-22 05:00,22,551.5,551.5,551,551,40
20110501|2010-06-22 06:30,22,550.25,550.25,550.25,550.25,2
20110501|2010-06-22 07:00,22,553,553,553,553,1
20110501|2010-06-22 09:30,22,552,553,551,552.25,228
20110501|2010-06-22 10:00,22,552.25,552.25,550.5,551.25,43
20110501|2010-06-22 10:30,22,551.5,551.75,550.75,551.5,110
20110501|2010-06-22 11:00,22,551.75,552.75,551.5,552.5,229
20110501|2010-06-22 11:30,22,552.75,553.25,552,553.25,16
20110501|2010-06-22 12:00,22,552.75,552.75,552,552,15
20110501|2010-06-22 12:30,22,552,554.25,551,552.75,120
20110501|2010-06-22 13:00,22,552,552.25,550.75,551.25,14
20110501|2010-06-23 03:30,23,551,551,551,551,1
20110501|2010-06-23 07:00,23,555,555.75,555,555.75,3
20110501|2010-06-23 09:30,23,551,554,550.75,554,14
20110501|2010-06-23 10:00,23,554.25,555.5,553.75,555.25,20
20110501|2010-06-23 10:30,23,555.75,556.25,555.75,556.25,12
20110501|2010-06-23 11:00,23,555,555,554.75,554.75,4
20110501|2010-06-23 11:30,23,554.5,555,554.25,555,18
20110501|2010-06-23 12:00,23,555,555.25,553.75,554,163
20110501|2010-06-23 12:30,23,554,554,553.5,553.5,43
20110501|2010-06-23 13:00,23,552.25,552.25,549.75,550.25,103
20110501|2010-06-24 09:30,24,550.75,550.75,547,550.25,63
20110501|2010-06-24 10:00,24,550.25,550.25,547.25,549.25,122
20110501|2010-06-24 10:30,24,551,551.5,550.25,550.75,19
20110501|2010-06-24 11:00,24,553,553,553,553,2
20110501|2010-06-24 12:00,24,551.5,551.5,551.25,551.25,3
20110501|2010-06-24 12:30,24,551.75,551.75,549,549.5,59
20110501|2010-06-24 13:00,24,550.25,550.25,550.25,550.25,1
20110501|2010-06-25 09:30,25,543,543.5,542,542.75,46
20110501|2010-06-25 10:00,25,542.75,542.75,541.75,542,71
20110501|2010-06-25 10:30,25,542.25,542.25,541.5,541.5,6
20110501|2010-06-25 11:00,25,542.25,542.25,541.75,542,16
20110501|2010-06-25 12:30,25,543.25,543.25,541.25,541.25,4
20110501|2010-06-25 13:00,25,538.5,538.5,538.5,538.5,2
20110501|2010-06-28 09:30,28,534.5,534.5,530,530,6
20110501|2010-06-28 10:00,28,530,530.25,529.5,530,37
20110501|2010-06-28 10:30,28,530,531.5,530,530.5,10
20110501|2010-06-28 11:00,28,530.5,531,530.25,531,18
20110501|2010-06-28 11:30,28,530.75,531.5,530.75,531.25,43
20110501|2010-06-28 12:00,28,531.25,532,530.75,531.75,76
20110501|2010-06-28 12:30,28,531.5,531.75,530.75,531.5,20
20110501|2010-06-28 13:00,28,532,534.25,532,533.75,4
20110501|2010-06-29 09:30,29,528,528.5,524.5,526.75,44
20110501|2010-06-29 10:30,29,527.5,527.5,527.5,527.5,2
20110501|2010-06-29 11:30,29,527.5,527.5,527.25,527.25,2
20110501|2010-06-29 12:00,29,525.75,525.75,525.75,525.75,1
20110501|2010-06-29 12:30,29,525.25,525.25,524.75,525.25,13
20110501|2010-06-29 13:00,29,525.5,526,524.25,524.25,18
20110501|2010-06-30 06:30,30,527.75,527.75,527.75,527.75,20
20110501|2010-06-30 07:00,30,527.75,527.75,527.25,527.25,15
20110501|2010-06-30 09:30,30,531,552.25,531,541.5,130
20110501|2010-06-30 10:00,30,542,542.75,538.75,538.75,48
20110501|2010-06-30 10:30,30,538.25,538.25,538.25,538.25,5
20110501|2010-06-30 11:00,30,535.5,535.75,534,534,68
20110501|2010-06-30 11:30,30,538.75,538.75,536.5,536.5,16
20110501|2010-06-30 12:00,30,538.25,538.25,535.5,535.5,18
20110501|2010-06-30 12:30,30,535,535,534.25,534.25,12
20110501|2010-06-30 13:00,30,534,542.75,532.5,542,88
20110501|2010-06-30 18:00,1,543.25,543.25,543.25,543.25,1
20110501|2010-07-01 06:30,1,540.75,542,540.75,542,40
20110501|2010-07-01 09:30,1,540,547,540,547,121
20110501|2010-07-01 10:00,1,548,548.75,547,547.75,46
20110501|2010-07-01 10:30,1,546,546,545.5,545.5,14
20110501|2010-07-01 11:00,1,544,544.25,543.75,544,38
20110501|2010-07-01 11:30,1,546.25,546.25,545.5,545.5,5
20110501|2010-07-01 12:00,1,548.25,553,548.25,553,10
20110501|2010-07-01 12:30,1,554,557.75,553.25,557,15
20110501|2010-07-01 13:00,1,554.5,555.5,554,554.5,16
20110501|2010-07-02 09:30,2,556,559.5,556,556.25,57
20110501|2010-07-02 10:00,2,560,565,558.5,565,29
20110501|2010-07-02 10:30,2,561.25,561.25,560.75,561,7
20110501|2010-07-02 11:00,2,561,562.75,561,562.75,8
20110501|2010-07-02 11:30,2,562.75,562.75,562.75,562.75,1
20110501|2010-07-02 12:00,2,562.25,562.25,562.25,562.25,2
20110501|2010-07-02 12:30,2,562,562,562,562,6
20110501|2010-07-02 13:00,2,564.5,564.5,564.5,564.5,1
20110501|2010-07-06 01:30,6,566.25,566.25,566.25,566.25,1
20110501|2010-07-06 03:30,6,571.75,572,571.75,572,6
20110501|2010-07-06 09:30,6,580,582,576.25,578.75,91
20110501|2010-07-06 10:00,6,579.75,579.75,578,578.5,27
20110501|2010-07-06 10:30,6,578,578.25,573.5,574,34
20110501|2010-07-06 11:00,6,574.5,574.5,572.25,572.25,8
20110501|2010-07-06 11:30,6,571.25,571.25,570.25,570.25,4
20110501|2010-07-06 12:00,6,567.75,567.75,567.75,567.75,1
20110501|2010-07-06 12:30,6,566.75,567,566.75,567,8
20110501|2010-07-06 13:00,6,567,567,563.75,564,79
20110501|2010-07-06 18:00,7,564.75,564.75,564.75,564.75,3
20110501|2010-07-06 19:30,7,565.5,565.5,565.5,565.5,1
20110501|2010-07-07 09:30,7,574,581.5,573,578.75,77
20110501|2010-07-07 10:00,7,580,581.25,578.5,581,10
20110501|2010-07-07 10:30,7,580.5,581,579,581,75
20110501|2010-07-07 11:00,7,581.25,587.25,581.25,585.75,66
20110501|2010-07-07 11:30,7,585.75,587.5,585.75,587,46
20110501|2010-07-07 12:00,7,586,586.25,585,585,8
20110501|2010-07-07 12:30,7,585.5,590,583.5,587,32
20110501|2010-07-07 13:00,7,587.75,592,586.75,592,55
20110501|2010-07-08 09:30,8,590,599,590,593,50
20110501|2010-07-08 10:00,8,592.5,594,592.5,593.75,7
20110501|2010-07-08 10:30,8,593.75,594.25,593.75,594,17
20110501|2010-07-08 11:30,8,598.5,598.5,598.5,598.5,2
20110501|2010-07-08 12:00,8,599,600,599,600,5
20110501|2010-07-08 12:30,8,601.25,604,601.25,604,97
20110501|2010-07-08 13:00,8,604,607.25,604,607.25,23
20110501|2010-07-09 09:30,9,598.5,598.5,593.5,595.75,36
20110501|2010-07-09 10:00,9,597.5,597.5,596,596,16
20110501|2010-07-09 10:30,9,595.5,596,594.75,595,14
20110501|2010-07-09 11:00,9,597,598.5,596.25,598.5,15
20110501|2010-07-09 11:30,9,598.25,598.25,598.25,598.25,2
20110501|2010-07-09 12:00,9,597,597,597,597,3
20110501|2010-07-09 12:30,9,600,600.5,600,600.5,3
20110501|2010-07-09 13:00,9,600.5,600.5,597,597,9
20110501|2010-07-12 09:30,12,599.75,599.75,599.5,599.5,15
20110501|2010-07-12 10:00,12,598.5,598.5,596.25,597.25,23
20110501|2010-07-12 10:30,12,596.75,597.25,596.75,597.25,14
20110501|2010-07-12 11:00,12,597.5,600.5,597.5,600.5,15
20110501|2010-07-12 11:30,12,599,601.75,598.75,601.5,12
20110501|2010-07-12 12:00,12,600.75,600.75,599.5,600,17
20110501|2010-07-12 12:30,12,599.75,599.75,598,598.5,15
20110501|2010-07-12 13:00,12,598.5,598.5,595.25,596,9
20110501|2010-07-13 01:30,13,597.25,597.5,597.25,597.5,5
20110501|2010-07-13 09:30,13,597,598,596.5,596.5,4
20110501|2010-07-13 10:00,13,597,599.5,597,599.5,5
20110501|2010-07-13 10:30,13,600.25,607.25,599.75,607.25,56
20110501|2010-07-13 11:00,13,608.5,610,608,608,12
20110501|2010-07-13 11:30,13,610,610,607.5,608.5,8
20110501|2010-07-13 12:00,13,607.75,608.75,607.25,607.25,16
20110501|2010-07-13 12:30,13,607.25,607.5,606.25,607.5,11
20110501|2010-07-13 13:00,13,607.75,611.5,606,611.5,13
20110501|2010-07-14 09:30,14,611,621.75,611,621.75,10
20110501|2010-07-14 10:00,14,621.75,621.75,618.5,618.5,2
20110501|2010-07-14 10:30,14,617.25,622,617.25,622,29
20110501|2010-07-14 11:00,14,622.25,622.75,619.5,621.5,271
20110501|2010-07-14 11:30,14,620.75,621.25,619,619,39
20110501|2010-07-14 12:00,14,619.5,619.5,619,619,12
20110501|2010-07-14 12:30,14,619.5,621,619.5,621,8
20110501|2010-07-14 13:00,14,620,620,617.5,617.5,3
20110501|2010-07-15 09:30,15,633.5,649.5,633.25,642.25,87
20110501|2010-07-15 10:00,15,638.5,642,638.5,641.5,59
20110501|2010-07-15 10:30,15,641,641.75,640,641.25,238
20110501|2010-07-15 11:00,15,641.75,642.5,641,641.5,203
20110501|2010-07-15 11:30,15,641.5,642,639.5,641.75,162
20110501|2010-07-15 12:00,15,642,647.5,641.5,647,181
20110501|2010-07-15 12:30,15,644,646,643,646,7
20110501|2010-07-15 13:00,15,646.25,646.25,644,644,25
20110501|2010-07-15 18:00,16,645,645,645,645,13
20110501|2010-07-15 18:30,16,645,645,645,645,6
20110501|2010-07-15 19:00,16,642.25,642.25,642.25,642.25,1
20110501|2010-07-16 03:30,16,645,645,645,645,3
20110501|2010-07-16 04:30,16,638,638,638,638,3
20110501|2010-07-16 06:30,16,641,641,640,640,7
20110501|2010-07-16 07:00,16,641,641,640.5,640.5,16
20110501|2010-07-16 09:30,16,633.25,645,633.25,645,60
20110501|2010-07-16 10:00,16,639.5,639.5,637,637.5,8
20110501|2010-07-16 10:30,16,635.5,635.5,634,634,26
20110501|2010-07-16 11:00,16,637,638,637,638,10
20110501|2010-07-16 11:30,16,636.25,636.5,634.75,636.5,23
20110501|2010-07-16 12:00,16,635.5,635.5,634,634,22
20110501|2010-07-16 12:30,16,634.75,636.25,634.75,636.25,6
20110501|2010-07-16 13:00,16,636.25,641,634.25,641,122
20110501|2010-07-19 09:30,19,637,637,633.25,633.25,13
20110501|2010-07-19 10:00,19,632.5,634,631,631,11
20110501|2010-07-19 10:30,19,634,634,633.25,633.25,45
20110501|2010-07-19 11:30,19,636.5,636.5,636,636.5,34
20110501|2010-07-19 12:00,19,636.25,636.25,632.75,632.75,12
20110501|2010-07-19 13:00,19,635.5,636.25,635.5,635.75,4
20110501|2010-07-20 01:30,20,635.5,635.75,635.5,635.75,5
20110501|2010-07-20 09:30,20,633,633,630,631.5,22
20110501|2010-07-20 10:00,20,631.75,633,631.75,633,34
20110501|2010-07-20 11:00,20,632,632.75,632,632.75,4
20110501|2010-07-20 11:30,20,632,632,632,632,1
20110501|2010-07-20 12:00,20,633.25,633.5,633.25,633.5,3
20110501|2010-07-21 04:00,21,635,635,635,635,1
20110501|2010-07-21 10:00,21,645.5,648.5,645.5,648.25,11
20110501|2010-07-21 10:30,21,647.25,647.25,647.25,647.25,1
20110501|2010-07-21 11:00,21,646.25,646.25,646.25,646.25,2
20110501|2010-07-21 12:30,21,647,647,647,647,10
20110501|2010-07-21 13:00,21,647.5,647.5,647.5,647.5,2
20110501|2010-07-22 02:00,22,640.25,640.25,640.25,640.25,1
20110501|2010-07-22 04:30,22,650,650,650,650,1
20110501|2010-07-22 09:30,22,656,662.5,656,660,15
20110501|2010-07-22 10:00,22,659,660.5,653.25,653.25,22
20110501|2010-07-22 10:30,22,650.25,650.25,650.25,650.25,3
20110501|2010-07-22 11:00,22,653,657.25,653,657.25,10
20110501|2010-07-22 12:00,22,656,656,656,656,2
20110501|2010-07-22 12:30,22,656,656,656,656,1
20110501|2010-07-22 13:00,22,653.75,653.75,650.75,650.75,8
20110501|2010-07-23 09:30,23,659.5,659.75,659,659,13
20110501|2010-07-23 10:00,23,657.75,657.75,657.25,657.25,10
20110501|2010-07-23 13:00,23,655,655.5,654,655.5,12
20110501|2010-07-26 09:30,26,649.75,651.5,648.75,648.75,13
20110501|2010-07-26 10:00,26,648.5,648.75,648.25,648.75,5
20110501|2010-07-26 10:30,26,649.75,649.75,649.75,649.75,2
20110501|2010-07-26 11:00,26,651,651,651,651,1
20110501|2010-07-26 11:30,26,651.25,652.25,651.25,652.25,5
20110501|2010-07-26 13:00,26,652.75,652.75,652.5,652.5,4
20110501|2010-07-26 20:00,27,648.25,648.25,648.25,648.25,2
20110501|2010-07-27 09:30,27,663.5,663.5,655.75,657.25,14
20110501|2010-07-27 10:30,27,654.75,654.75,654.75,654.75,2
20110501|2010-07-27 11:00,27,650.75,650.75,650.5,650.5,10
20110501|2010-07-27 12:00,27,659,659,659,659,1
20110501|2010-07-27 12:30,27,656.25,656.25,656.25,656.25,1
20110501|2010-07-27 13:00,27,656.25,656.25,656,656,3
20110501|2010-07-28 04:00,28,657,657,657,657,1
20110501|2010-07-28 09:30,28,667.75,670,667.75,670,13
20110501|2010-07-28 10:00,28,671,672,670,670,13
20110501|2010-07-28 10:30,28,671.25,671.25,671.25,671.25,1
20110501|2010-07-28 11:00,28,671,671,671,671,1
20110501|2010-07-28 11:30,28,674,678.5,674,674.5,6
20110501|2010-07-28 12:30,28,673.5,673.75,671.5,671.75,11
20110501|2010-07-28 13:00,28,673,674,673,674,11
20110501|2010-07-28 18:00,29,669.5,670,669.5,670,3
20110501|2010-07-28 18:30,29,670,670.25,670,670.25,2
20110501|2010-07-28 19:00,29,670.5,670.5,670.5,670.5,1
20110501|2010-07-28 19:30,29,670.75,671,670.75,671,2
20110501|2010-07-28 20:30,29,671.25,671.5,671.25,671.5,2
20110501|2010-07-28 21:00,29,671.75,672,671.75,672,13
20110501|2010-07-28 21:30,29,672.25,672.25,672,672,5
20110501|2010-07-28 22:00,29,672.5,672.5,672.5,672.5,1
20110501|2010-07-28 23:00,29,672.5,672.5,672.5,672.5,6
20110501|2010-07-28 23:30,29,672.5,672.5,672.5,672.5,1
20110501|2010-07-29 06:30,29,678,678,678,678,1
20110501|2010-07-29 09:30,29,683.25,683.25,678.75,679.75,10
20110501|2010-07-29 10:00,29,685.5,685.5,683.5,685.5,8
20110501|2010-07-29 11:00,29,682,682,682,682,1
20110501|2010-07-29 11:30,29,680.75,682,680.75,682,7
20110501|2010-07-29 12:30,29,682,682,682,682,5
20110501|2010-07-29 13:00,29,685,685,685,685,3
20110501|2010-07-30 06:30,30,693.75,693.75,693.75,693.75,1
20110501|2010-07-30 09:30,30,695,698.5,693.5,694.75,42
20110501|2010-07-30 10:00,30,695.75,705.75,695.75,705.5,31
20110501|2010-07-30 10:30,30,704,704.25,703.5,704.25,11
20110501|2010-07-30 11:00,30,702.5,704,701.25,703,10
20110501|2010-07-30 11:30,30,705,705,705,705,2
20110501|2010-07-30 12:00,30,710,712,710,711.25,10
20110501|2010-07-30 12:30,30,704,706,702.5,705,20
20110501|2010-07-30 13:00,30,703,710.5,703,710.5,27
20110501|2010-08-01 18:00,2,709,709,709,709,5
20110501|2010-08-02 09:30,2,740.75,753.75,734,739.25,37
20110501|2010-08-02 10:00,2,741.75,747,741.75,745,15
20110501|2010-08-02 10:30,2,744,744.25,742.25,743,8
20110501|2010-08-02 11:00,2,742.25,742.25,736.25,736.25,19
20110501|2010-08-02 11:30,2,735,735.5,730,730.5,14
20110501|2010-08-02 12:00,2,731.25,731.5,731.25,731.5,2
20110501|2010-08-02 12:30,2,738,738.75,736.25,736.5,8
20110501|2010-08-02 13:00,2,740.75,740.75,729.5,729.5,5
20110501|2010-08-03 09:30,3,730,731.75,715.5,720.5,132
20110501|2010-08-03 10:30,3,718.5,718.5,718.25,718.25,20
20110501|2010-08-03 11:00,3,718,721,716.25,721,111
20110501|2010-08-03 11:30,3,723.5,723.5,723.5,723.5,2
20110501|2010-08-03 12:00,3,721.25,721.5,720.25,720.25,4
20110501|2010-08-03 12:30,3,720,721.5,720,720,38
20110501|2010-08-03 13:00,3,720,720,716.25,718.5,46
20110501|2010-08-03 19:30,4,716,718,716,718,7
20110501|2010-08-04 09:30,4,740.5,741.5,736.5,741,42
20110501|2010-08-04 10:00,4,736,742.75,736,742.25,21
20110501|2010-08-04 10:30,4,745.25,745.75,745.25,745.75,6
20110501|2010-08-04 11:00,4,742.75,746,742.75,746,6
20110501|2010-08-04 11:30,4,749,749,749,749,3
20110501|2010-08-04 12:00,4,750,758.5,749,758.5,74
20110501|2010-08-04 12:30,4,760,762.5,754.5,754.75,38
20110501|2010-08-04 13:00,4,757,759.25,756.5,756.75,10
20110501|2010-08-04 18:30,5,755.25,755.25,755.25,755.25,2
20110501|2010-08-04 19:30,5,757,757,757,757,1
20110501|2010-08-05 02:00,5,765,769,765,769,7
20110501|2010-08-05 06:00,5,807,807,807,807,1
20110501|2010-08-05 06:30,5,812,812,812,812,2
20110501|2010-08-05 09:30,5,814,814,804.5,804.5,20
20110501|2010-08-05 10:00,5,798.75,798.75,786.5,790.25,17
20110501|2010-08-05 10:30,5,789,790,784.25,787,64
20110501|2010-08-05 11:00,5,787,788,787,788,36
20110501|2010-08-05 11:30,5,793.5,799,793.5,799,5
20110501|2010-08-05 12:00,5,796,796,791.5,792,60
20110501|2010-08-05 12:30,5,789.5,794.25,786.25,786.25,21
20110501|2010-08-05 13:00,5,790.25,790.25,785,787,12
20110501|2010-08-05 20:30,6,800,809,800,809,10
20110501|2010-08-05 21:00,6,810,814,810,814,6
20110501|2010-08-06 09:30,6,761,764.75,722,722,98
20110501|2010-08-06 10:00,6,750.5,750.5,744,748,12
20110501|2010-08-06 10:30,6,754.75,754.75,744.5,745.75,8
20110501|2010-08-06 11:00,6,746.25,746.75,746.25,746.75,3
20110501|2010-08-06 11:30,6,745.75,747.5,745.75,747.5,8
20110501|2010-08-06 12:00,6,744,744.5,731.5,731.5,102
20110501|2010-08-06 12:30,6,732,732.25,732,732.25,3
20110501|2010-08-08 18:00,9,709.5,710.25,709.5,710,4
20110501|2010-08-08 18:30,9,714,723,714,723,13
20110501|2010-08-08 19:00,9,710.5,710.5,710.5,710.5,1
20110501|2010-08-08 19:30,9,712,712,712,712,2
20110501|2010-08-08 21:30,9,716.25,716.25,713.5,713.5,3
20110501|2010-08-08 23:30,9,713.5,713.5,711.5,711.5,2
20110501|2010-08-09 09:30,9,724.5,728.5,714.5,723,28
20110501|2010-08-09 10:00,9,720.75,741.5,720.5,734.5,44
20110501|2010-08-09 10:30,9,740.5,740.5,740.5,740.5,3
20110501|2010-08-09 11:00,9,749,749,745,745,5
20110501|2010-08-09 11:30,9,750.75,750.75,750.75,750.75,2
20110501|2010-08-09 12:00,9,742.25,746.75,737.75,737.75,8
20110501|2010-08-09 12:30,9,736.75,740,736.75,740,54
20110501|2010-08-09 13:00,9,735.75,736.75,730.75,732.5,19
20110501|2010-08-10 09:30,10,728.25,743.75,728.25,737,14
20110501|2010-08-10 10:00,10,742.5,742.75,742,742.75,3
20110501|2010-08-10 10:30,10,738,738,738,738,1
20110501|2010-08-10 11:30,10,725.5,725.5,725.5,725.5,2
20110501|2010-08-10 12:30,10,723.25,723.25,723.25,723.25,2
20110501|2010-08-10 13:00,10,726.75,728.75,726.75,727.25,8
20110501|2010-08-11 09:30,11,720,722,720,722,21
20110501|2010-08-11 10:00,11,724,731.75,724,730,36
20110501|2010-08-11 10:30,11,730,730,730,730,25
20110501|2010-08-11 12:30,11,731,732.5,729.75,732.5,21
20110501|2010-08-11 13:00,11,732.75,733.25,715.75,715.75,66
20110501|2010-08-12 09:30,12,732.25,741.25,726.25,741.25,43
20110501|2010-08-12 10:00,12,746.75,748,745.25,747,74
20110501|2010-08-12 10:30,12,749,749.75,747.25,749.5,117
20110501|2010-08-12 11:30,12,753.25,753.75,750.75,750.75,30
20110501|2010-08-12 12:30,12,753.25,753.25,741.25,741.25,23
20110501|2010-08-12 13:00,12,739.75,743.25,738.75,738.75,3
20110501|2010-08-13 09:30,13,749,749,740.5,742.5,22
20110501|2010-08-13 10:00,13,750.5,752.25,749,752.25,6
20110501|2010-08-13 10:30,13,752.75,753,742.5,744.75,14
20110501|2010-08-13 11:30,13,748.75,748.75,748.5,748.5,6
20110501|2010-08-13 12:00,13,745.75,746.25,745.75,746,17
20110501|2010-08-13 13:00,13,740.75,740.75,737.25,737.25,4
20110501|2010-08-16 09:30,16,736.25,736.5,735,735.25,57
20110501|2010-08-16 10:00,16,735.5,737.75,735.5,737.75,24
20110501|2010-08-16 10:30,16,737.25,740,736.75,737.25,50
20110501|2010-08-16 11:00,16,738.5,738.75,737.5,737.5,6
20110501|2010-08-16 11:30,16,730,730,730,730,1
20110501|2010-08-16 12:00,16,715.25,717,715,715,7
20110501|2010-08-16 12:30,16,713,713,713,713,1
20110501|2010-08-16 13:00,16,712,713,711,711,7
20110501|2010-08-16 18:00,17,717,717,716.25,716.25,2
20110501|2010-08-17 09:30,17,720.25,720.25,714.25,714.25,4
20110501|2010-08-17 10:00,17,722.5,724.5,721,723,74
20110501|2010-08-17 10:30,17,723,723,717.5,718,27
20110501|2010-08-17 11:00,17,717.25,717.25,710,712.25,26
20110501|2010-08-17 11:30,17,709,713.25,708.75,708.75,104
20110501|2010-08-17 12:00,17,708,709.5,707.5,709.25,95
20110501|2010-08-17 12:30,17,709.75,714.5,709.5,713.5,36
20110501|2010-08-17 13:00,17,712.25,714.75,712.25,712.25,14
20110501|2010-08-18 09:30,18,700.75,700.75,700.75,700.75,1
20110501|2010-08-18 10:00,18,705.5,707.5,704.75,707.5,31
20110501|2010-08-18 10:30,18,712,718,712,713.75,18
20110501|2010-08-18 11:00,18,714.25,714.75,713.5,714,17
20110501|2010-08-18 11:30,18,716.25,717,716,716,13
20110501|2010-08-18 12:00,18,716.25,716.25,711.75,711.75,6
20110501|2010-08-18 12:30,18,711.5,714.25,711,714.25,28
20110501|2010-08-18 13:00,18,714.5,715.25,710.25,710.25,12
20110501|2010-08-19 06:30,19,725.5,725.5,725.5,725.5,1
20110501|2010-08-19 07:00,19,729.25,729.25,729.25,729.25,2
20110501|2010-08-19 09:30,19,734.25,745.25,733.25,740.25,35
20110501|2010-08-19 10:00,19,736.25,738.5,736.25,736.75,15
20110501|2010-08-19 10:30,19,736.25,736.25,736.25,736.25,2
20110501|2010-08-19 12:00,19,728,728.25,728,728,3
20110501|2010-08-19 13:00,19,723.75,723.75,723.75,723.75,1
20110501|2010-08-19 19:00,20,736.5,738.25,736.5,738.25,2
20110501|2010-08-20 09:30,20,727,727,727,727,1
20110501|2010-08-20 10:00,20,722,722,722,722,3
20110501|2010-08-20 11:00,20,723.75,725,723.75,724,18
20110501|2010-08-20 11:30,20,727,727,726,726.5,7
20110501|2010-08-20 12:30,20,726.5,726.5,726.5,726.5,1
20110501|2010-08-20 13:00,20,725,726.5,724.75,725.25,6
20110501|2010-08-23 09:30,23,735.25,735.25,734.5,734.5,5
20110501|2010-08-23 10:00,23,739,740,739,740,3
20110501|2010-08-23 10:30,23,739,739,737.75,737.75,13
20110501|2010-08-23 11:00,23,738,738,738,738,3
20110501|2010-08-23 11:30,23,737.75,737.75,737.75,737.75,1
20110501|2010-08-24 10:00,24,730.5,730.5,730.5,730.5,1
20110501|2010-08-24 10:30,24,730.25,730.25,730,730,3
20110501|2010-08-24 13:00,24,726.5,726.5,726,726,2
20110501|2010-08-24 18:00,25,720.75,720.75,720.75,720.75,3
20110501|2010-08-25 09:30,25,724.5,728.5,714.5,714.5,15
20110501|2010-08-25 10:00,25,715,715,708.5,708.5,16
20110501|2010-08-25 10:30,25,701,704,700,704,13
20110501|2010-08-25 11:00,25,705.75,705.75,705.75,705.75,1
20110501|2010-08-25 11:30,25,706,709.5,706,709.5,4
20110501|2010-08-25 12:00,25,711.75,711.75,711.75,711.75,3
20110501|2010-08-25 13:00,25,699.75,699.75,699.5,699.5,2
20110501|2010-08-25 18:00,26,704.75,706,704.75,706,4
20110501|2010-08-26 00:00,26,707.5,707.5,707.5,707.5,2
20110501|2010-08-26 09:30,26,715.5,720.25,715.5,717.5,38
20110501|2010-08-26 10:00,26,717.5,717.5,716,717.25,35
20110501|2010-08-26 10:30,26,716.75,718.75,716.75,717.25,19
20110501|2010-08-26 11:00,26,718.5,718.5,718.5,718.5,2
20110501|2010-08-26 12:00,26,713.75,713.75,713.25,713.25,2
20110501|2010-08-26 12:30,26,712,714.75,712,714.75,10
20110501|2010-08-26 13:00,26,711.75,713,711.75,713,6
20110501|2010-08-27 09:30,27,719,719,719,719,1
20110501|2010-08-27 10:30,27,722.25,722.25,722.25,722.25,2
20110501|2010-08-27 11:30,27,720.5,720.75,720.5,720.75,2
20110501|2010-08-27 12:00,27,721,721,721,721,1
20110501|2010-08-27 13:00,27,720.5,720.5,719.5,719.5,4
20110501|2010-08-29 20:30,30,735,735,735,735,1
20110501|2010-08-30 06:30,30,734,734,734,734,1
20110501|2010-08-30 09:30,30,734,747.75,734,744.5,26
20110501|2010-08-30 10:00,30,744.25,745,744,745,9
20110501|2010-08-30 10:30,30,743.25,743.25,742.5,742.5,3
20110501|2010-08-30 11:00,30,738.75,739.75,738.75,739,23
20110501|2010-08-30 11:30,30,741.25,741.25,738.25,738.5,11
20110501|2010-08-30 12:00,30,738.5,739.75,738.5,739,14
20110501|2010-08-30 12:30,30,737.5,737.5,733,733,12
20110501|2010-08-30 13:00,30,731,732.25,726.75,727,52
20110501|2010-08-31 03:30,31,725.25,725.75,725.25,725.75,2
20110501|2010-08-31 06:00,31,727.75,727.75,727.75,727.75,1
20110501|2010-08-31 06:30,31,725.5,727,723.75,727,8
20110501|2010-08-31 09:30,31,728.25,730,728,730,15
20110501|2010-08-31 10:00,31,732,732,727.5,727.5,4
20110501|2010-08-31 11:30,31,723.5,723.5,723.5,723.5,1
20110501|2010-08-31 12:00,31,726,726,726,726,4
20110501|2010-08-31 13:00,31,717.25,717.25,706.75,706.75,9
20110501|2010-08-31 19:00,1,715.25,715.25,714.5,714.5,2
20110501|2010-09-01 09:30,1,727,730.5,726.25,727.5,16
20110501|2010-09-01 10:00,1,724.5,724.5,723.75,723.75,6
20110501|2010-09-01 11:00,1,725.25,725.25,724.5,724.5,37
20110501|2010-09-01 11:30,1,724.25,724.25,717,717.25,5
20110501|2010-09-01 13:00,1,731.25,731.75,731.25,731.75,6
20110501|2010-09-02 02:00,2,733.5,734.25,733.5,733.75,5
20110501|2010-09-02 09:30,2,743,743,739.5,739.75,23
20110501|2010-09-02 10:00,2,740,740.5,738.75,738.75,36
20110501|2010-09-02 10:30,2,739.25,740.25,738.75,738.75,10
20110501|2010-09-02 11:00,2,739.25,739.25,738.75,739.25,6
20110501|2010-09-02 11:30,2,738.75,740,738.75,739,8
20110501|2010-09-02 12:00,2,738.75,739.5,738.75,738.75,15
20110501|2010-09-02 12:30,2,735.75,739.25,735.75,739.25,14
20110501|2010-09-02 13:00,2,738.75,738.75,736.25,736.75,18
20110501|2010-09-02 18:00,3,737,737,737,737,1
20110501|2010-09-03 01:30,3,741.75,741.75,741.75,741.75,1
20110501|2010-09-03 09:30,3,746,750.75,746,750.75,20
20110501|2010-09-03 10:00,3,748.5,748.5,746.25,746.5,5
20110501|2010-09-03 10:30,3,750.25,751.75,749.5,749.5,9
20110501|2010-09-03 11:00,3,751.5,754.5,751,751,32
20110501|2010-09-03 11:30,3,751.5,753,751.5,753,7
20110501|2010-09-03 12:00,3,753.25,755.75,753.25,754.25,22
20110501|2010-09-03 12:30,3,754.75,755,752.75,755,20
20110501|2010-09-03 13:00,3,754.5,757.25,753.75,756.5,36
20110501|2010-09-07 09:30,7,747.5,750.5,747.5,750.5,3
20110501|2010-09-07 10:00,7,751.5,751.75,751.5,751.75,6
20110501|2010-09-07 10:30,7,752,752.5,751.5,752.5,5
20110501|2010-09-07 11:30,7,752.5,752.5,751.5,751.5,2
20110501|2010-09-07 12:00,7,752.5,753.5,752.5,753.5,6
20110501|2010-09-07 12:30,7,753.75,755,753.75,753.75,21
20110501|2010-09-07 13:00,7,751.5,755.5,751.5,752.25,59
20110501|2010-09-07 18:00,8,753,753.25,753,753,4
20110501|2010-09-08 10:00,8,748.25,748.25,748.25,748.25,1
20110501|2010-09-08 10:30,8,751.25,751.25,750.5,750.5,14
20110501|2010-09-08 12:00,8,749.75,750,748,748.25,21
20110501|2010-09-08 12:30,8,743,745.75,743,743.75,20
20110501|2010-09-08 13:00,8,744.75,745.5,742,742.25,39
20110501|2010-09-08 18:00,9,743,743,743,743,1
20110501|2010-09-08 20:30,9,743,743,743,743,1
20110501|2010-09-09 02:00,9,746.75,746.75,746.75,746.75,2
20110501|2010-09-09 02:30,9,747.5,748.75,747.5,748.75,6
20110501|2010-09-09 09:30,9,748.5,754.25,748.5,753.5,4
20110501|2010-09-09 10:00,9,756,756.75,756,756.75,3
20110501|2010-09-09 11:00,9,757.75,757.75,756.75,756.75,2
20110501|2010-09-09 11:30,9,760,760,760,760,2
20110501|2010-09-09 12:30,9,760.75,764.5,760.75,764,12
20110501|2010-09-09 13:00,9,767.5,770.5,766.25,766.25,36
20110501|2010-09-10 02:30,10,762.25,762.5,762.25,762.5,2
20110501|2010-09-10 07:00,10,763.25,763.25,763.25,763.25,2
20110501|2010-09-10 09:30,10,761,767,756.25,764.5,128
20110501|2010-09-10 10:30,10,761.75,761.75,760,760,8
20110501|2010-09-10 11:00,10,762.25,767.75,762.25,767.75,9
20110501|2010-09-10 11:30,10,771,773.25,771,771,17
20110501|2010-09-10 12:00,10,772.75,776.5,771.75,775.5,8
20110501|2010-09-10 12:30,10,770,771.5,770,771.5,5
20110501|2010-09-10 13:00,10,768.5,769.5,768.5,768.75,5
20110501|2010-09-13 02:00,13,772.75,772.75,772.75,772.75,1
20110501|2010-09-13 09:30,13,779,783,777.5,783,30
20110501|2010-09-13 10:30,13,779.75,781.25,779.75,781.25,3
20110501|2010-09-13 11:00,13,778.75,778.75,776,776,3
20110501|2010-09-13 11:30,13,777.75,777.75,771.75,771.75,9
20110501|2010-09-13 12:00,13,773.25,776.75,771.75,776.75,8
20110501|2010-09-13 12:30,13,778.25,778.25,778,778,2
20110501|2010-09-13 13:00,13,775.25,778.5,775.25,778.25,12
20110501|2010-09-13 19:30,14,776.5,776.5,776.5,776.5,1
20110501|2010-09-13 21:30,14,777.25,777.25,777.25,777.25,3
20110501|2010-09-14 09:30,14,771.75,775.5,768.25,775.5,57
20110501|2010-09-14 10:00,14,775.5,781.25,774.75,777.25,57
20110501|2010-09-14 10:30,14,781.25,785,781.25,782.75,21
20110501|2010-09-14 11:00,14,778,780,778,779.25,23
20110501|2010-09-14 11:30,14,777.75,777.75,773.25,773.25,15
20110501|2010-09-14 12:00,14,773.75,774,773.75,774,4
20110501|2010-09-14 12:30,14,778.25,779.5,778.25,779.5,15
20110501|2010-09-14 13:00,14,780.25,781,775,778,16
20110501|2010-09-15 06:00,15,781.5,783,781.5,783,3
20110501|2010-09-15 09:30,15,782.75,784.5,777.5,780.25,140
20110501|2010-09-15 10:00,15,781.75,782.75,781.25,782.75,38
20110501|2010-09-15 10:30,15,776.75,777,776.5,776.5,10
20110501|2010-09-15 11:00,15,776.5,777.25,776,776,42
20110501|2010-09-15 11:30,15,775.75,775.75,775.25,775.5,26
20110501|2010-09-15 12:00,15,769.5,771.75,769.5,771.75,2
20110501|2010-09-15 12:30,15,771,773,771,773,4
20110501|2010-09-15 13:00,15,771.75,773.25,770.75,771.75,42
20110501|2010-09-16 03:30,16,774.75,774.75,774.5,774.5,2
20110501|2010-09-16 07:00,16,774.75,774.75,774,774,3
20110501|2010-09-16 09:30,16,768.25,768.75,763.75,763.75,66
20110501|2010-09-16 10:30,16,763.5,763.75,763,763.25,8
20110501|2010-09-16 11:00,16,762,762,758.25,758.25,16
20110501|2010-09-16 11:30,16,760,760,760,760,1
20110501|2010-09-16 12:00,16,759.5,762,758.5,758.5,38
20110501|2010-09-16 12:30,16,759.5,760,757.75,757.75,21
20110501|2010-09-16 13:00,16,761.25,762.25,756.75,762.25,23
20110501|2010-09-16 20:30,17,769,769.75,769,769.75,9
20110501|2010-09-16 21:00,17,772.25,772.75,772.25,772.75,12
20110501|2010-09-17 09:30,17,770.75,770.75,767.5,767.75,5
20110501|2010-09-17 10:00,17,770,770,770,770,2
20110501|2010-09-17 10:30,17,770,772.5,770,772.5,4
20110501|2010-09-17 11:00,17,771.5,771.5,771.5,771.5,2
20110501|2010-09-17 12:00,17,774,780,774,777.25,34
20110501|2010-09-17 12:30,17,777,777,776.5,776.5,11
20110501|2010-09-17 13:00,17,780.75,782.5,780.75,781.25,35
20110501|2010-09-19 18:00,20,783,783,783,783,1
20110501|2010-09-19 20:00,20,788.75,788.75,788.75,788.75,1
20110501|2010-09-19 20:30,20,791.75,794,791.75,794,19
20110501|2010-09-19 22:00,20,790,790,790,790,1
20110501|2010-09-19 23:00,20,792.25,792.25,792.25,792.25,1
20110501|2010-09-20 00:00,20,791,791,791,791,1
20110501|2010-09-20 01:00,20,793.75,793.75,793.75,793.75,1
20110501|2010-09-20 01:30,20,794,794,794,794,1
20110501|2010-09-20 09:30,20,791,791,776.25,779.5,39
20110501|2010-09-20 10:00,20,781.5,781.5,777.75,777.75,10
20110501|2010-09-20 10:30,20,781.5,782,780.5,781,61
20110501|2010-09-20 11:00,20,781,781,780.25,780.25,5
20110501|2010-09-20 11:30,20,779,779.5,779,779.5,3
20110501|2010-09-20 13:00,20,770,771.75,770,770.75,41
20110501|2010-09-21 09:30,21,766,771.5,765,771.5,10
20110501|2010-09-21 10:00,21,770,773.25,770,773.25,2
20110501|2010-09-21 10:30,21,773.75,776,773.5,773.5,10
20110501|2010-09-21 11:00,21,771.25,771.25,769,769,13
20110501|2010-09-21 11:30,21,769,769,769,769,27
20110501|2010-09-21 12:00,21,767,767.25,765,765,11
20110501|2010-09-21 12:30,21,764.25,765.25,764.25,765.25,2
20110501|2010-09-21 13:00,21,764.25,764.25,764,764.25,4
20110501|2010-09-21 18:00,22,765,765,765,765,1
20110501|2010-09-22 02:30,22,769.75,769.75,769.75,769.75,5
20110501|2010-09-22 09:30,22,774.75,776.75,769,769,28
20110501|2010-09-22 10:00,22,772.75,773.5,772.25,773.5,4
20110501|2010-09-22 10:30,22,771.5,774.5,771.25,774.5,86
20110501|2010-09-22 11:30,22,771.25,772.75,769.5,770.5,31
20110501|2010-09-22 12:00,22,764,767,764,767,2
20110501|2010-09-22 12:30,22,766.25,767,765,765,11
20110501|2010-09-23 02:00,23,762,762,762,762,2
20110501|2010-09-23 03:00,23,763.5,763.5,763.5,763.5,12
20110501|2010-09-23 03:30,23,763.5,764.25,763.5,764.25,38
20110501|2010-09-23 09:30,23,753.5,757.75,753.5,757,18
20110501|2010-09-23 10:00,23,756.75,757.75,756.25,757.5,253
20110501|2010-09-23 10:30,23,757.5,761.75,757,757,155
20110501|2010-09-23 11:00,23,757.75,757.75,757.25,757.25,13
20110501|2010-09-23 11:30,23,755.5,757.5,755.25,757,40
20110501|2010-09-23 12:00,23,758,758,755.75,755.75,54
20110501|2010-09-23 12:30,23,755,755,752,752,8
20110501|2010-09-23 13:00,23,749.5,751,746.25,751,222
20110501|2010-09-24 01:00,24,757,757,757,757,1
20110501|2010-09-24 01:30,24,757.25,757.75,757.25,757.75,14
20110501|2010-09-24 02:00,24,758,758.25,758,758.25,7
20110501|2010-09-24 02:30,24,758.5,758.75,758.5,758.75,4
20110501|2010-09-24 05:00,24,758.25,758.25,758.25,758.25,1
20110501|2010-09-24 09:30,24,754.25,757.25,752.75,757.25,14
20110501|2010-09-24 10:00,24,758,758,758,758,1
20110501|2010-09-24 10:30,24,757.75,761.5,757.75,761.5,12
20110501|2010-09-24 11:00,24,762.25,764.5,762.25,764.5,2
20110501|2010-09-24 11:30,24,765.5,771,765.5,769.25,34
20110501|2010-09-24 12:00,24,768,772.5,767.75,772,16
20110501|2010-09-24 12:30,24,772,776,769.25,772,138
20110501|2010-09-24 13:00,24,770.75,774,769.5,774,67
20110501|2010-09-27 09:30,27,764.25,768,759.25,761.5,60
20110501|2010-09-27 10:00,27,762.25,762.25,757,761.5,57
20110501|2010-09-27 10:30,27,763.75,763.75,757.25,757.25,3
20110501|2010-09-27 11:00,27,757.25,758.75,755.25,755.25,48
20110501|2010-09-27 11:30,27,756.75,758.25,755,758,11
20110501|2010-09-27 12:00,27,757.75,759,757,758.25,16
20110501|2010-09-27 12:30,27,758.5,761.25,758.5,759.75,97
20110501|2010-09-27 13:00,27,756.75,759.5,754.25,754.25,72
20110501|2010-09-28 04:00,28,748.25,748.25,748.25,748.25,5
20110501|2010-09-28 04:30,28,747.75,747.75,747.25,747.25,2
20110501|2010-09-28 05:30,28,747,747,747,747,2
20110501|2010-09-28 06:00,28,746.25,746.25,746,746.25,4
20110501|2010-09-28 06:30,28,746,747.5,745.75,747.25,29
20110501|2010-09-28 09:30,28,748.25,752.25,743.25,747,118
20110501|2010-09-28 10:00,28,747,747.5,746.25,746.25,6
20110501|2010-09-28 10:30,28,744.5,744.5,741,741,15
20110501|2010-09-28 11:30,28,741.75,741.75,741.25,741.25,6
20110501|2010-09-28 12:00,28,741.75,741.75,740,740.5,101
20110501|2010-09-28 13:00,28,738.75,738.75,733.5,733.75,15
20110501|2010-09-28 18:00,29,733.5,733.5,733.5,733.5,1
20110501|2010-09-28 19:30,29,735.5,735.5,735.5,735.5,1
20110501|2010-09-29 02:30,29,735,735.5,734,734,37
20110501|2010-09-29 04:00,29,730,730,729.25,729.25,3
20110501|2010-09-29 04:30,29,726.5,726.5,722,722,219
20110501|2010-09-29 07:00,29,715.75,715.75,714.75,714.75,4
20110501|2010-09-29 09:30,29,714.75,720.75,714.75,720,68
20110501|2010-09-29 10:00,29,724.75,724.75,718.25,718.25,10
20110501|2010-09-29 10:30,29,718.25,723.25,718.25,721.25,165
20110501|2010-09-29 11:00,29,721.25,724.75,721,724.75,259
20110501|2010-09-29 11:30,29,724.25,726.25,723,723,270
20110501|2010-09-29 12:00,29,724,724,722,722,74
20110501|2010-09-29 12:30,29,722.75,724.25,722.25,724.25,162
20110501|2010-09-29 13:00,29,724.25,738.5,724.25,738.5,695
20110501|2010-09-30 01:30,30,733.5,733.5,733.5,733.5,4
20110501|2010-09-30 02:30,30,733.5,733.5,733.5,733.5,18
20110501|2010-09-30 05:00,30,734.5,734.5,734.5,734.5,2
20110501|2010-09-30 05:30,30,734.5,734.5,734.5,734.5,1
20110501|2010-09-30 06:30,30,734.5,734.5,734.5,734.5,33
20110501|2010-09-30 07:00,30,734.5,734.5,734.5,734.5,6
20110501|2010-09-30 09:30,30,725,725,712.5,712.5,78
20110501|2010-09-30 10:00,30,712.5,712.5,707.25,711.25,111
20110501|2010-09-30 10:30,30,710.5,714.25,710.5,714,52
20110501|2010-09-30 11:00,30,716.5,717.25,715.75,716.25,124
20110501|2010-09-30 11:30,30,725,725.5,725,725.5,50
20110501|2010-09-30 12:00,30,722.75,723,721.75,721.75,14
20110501|2010-09-30 12:30,30,724.5,724.5,722.5,722.5,14
20110501|2010-09-30 13:00,30,725,728.25,725,727.75,14
20110501|2010-10-01 03:00,1,727.75,727.75,727,727,8
20110501|2010-10-01 04:00,1,725,725,724.75,724.75,3
20110501|2010-10-01 05:30,1,726,726,726,726,3
20110501|2010-10-01 06:00,1,726,726.25,726,726.25,7
20110501|2010-10-01 09:30,1,715.5,716.25,715.5,716.25,2
20110501|2010-10-01 10:00,1,715.5,718.5,715.5,718.5,3
20110501|2010-10-01 10:30,1,718.5,718.5,708.25,709.25,12
20110501|2010-10-01 11:00,1,712.25,712.25,712.25,712.25,32
20110501|2010-10-01 11:30,1,707.5,707.5,707.5,707.5,18
20110501|2010-10-01 12:00,1,709.25,709.25,708,708,12
20110501|2010-10-01 12:30,1,707.25,707.25,704.75,705.75,8
20110501|2010-10-01 13:00,1,707.25,710.5,707.25,709,15
20110501|2010-10-04 01:30,4,704,704,703.5,703.75,5
20110501|2010-10-04 09:30,4,703.75,705.5,703.25,705.25,118
20110501|2010-10-04 10:00,4,705,706.75,705,706.75,75
20110501|2010-10-04 10:30,4,707.75,710,707.75,710,29
20110501|2010-10-04 11:00,4,710,710,710,710,3
20110501|2010-10-04 11:30,4,709,709,708,708,101
20110501|2010-10-04 12:00,4,706.75,708,706.5,706.5,44
20110501|2010-10-04 13:00,4,705.5,705.5,705.5,705.5,4
20110501|2010-10-04 18:00,5,705.25,705.5,705.25,705.5,2
20110501|2010-10-04 19:30,5,705.25,705.25,705.25,705.25,19
20110501|2010-10-05 05:00,5,706.25,706.25,706.25,706.25,2
20110501|2010-10-05 07:00,5,710.75,710.75,710.75,710.75,1
20110501|2010-10-05 09:30,5,714,721.5,713.5,721.5,16
20110501|2010-10-05 10:00,5,724.5,725,724,724,5
20110501|2010-10-05 11:00,5,725,725,725,725,3
20110501|2010-10-05 11:30,5,723.5,723.5,723.5,723.5,10
20110501|2010-10-05 12:00,5,723.5,723.5,723,723,27
20110501|2010-10-05 12:30,5,722,723.75,722,722.25,5
20110501|2010-10-05 13:00,5,721.75,723.25,721.75,723.25,4
20110501|2010-10-05 18:00,6,725,725.25,725,725.25,3
20110501|2010-10-05 19:00,6,726.75,726.75,726.75,726.75,1
20110501|2010-10-06 03:30,6,725,725,725,725,2
20110501|2010-10-06 09:30,6,723,723,719.25,721,45
20110501|2010-10-06 10:00,6,720.5,721.5,720.5,721.5,4
20110501|2010-10-06 10:30,6,721.75,721.75,721.5,721.5,28
20110501|2010-10-06 12:00,6,718.75,718.75,718.75,718.75,20
20110501|2010-10-06 18:00,7,718,718,718,718,1
20110501|2010-10-06 23:00,7,721.25,721.25,721.25,721.25,1
20110501|2010-10-07 01:30,7,720.75,720.75,720.75,720.75,1
20110501|2010-10-07 02:00,7,720.75,720.75,720.75,720.75,1
20110501|2010-10-07 02:30,7,720.75,721,720.75,721,8
20110501|2010-10-07 04:00,7,723.75,723.75,723.75,723.75,1
20110501|2010-10-07 04:30,7,722.5,722.5,722.5,722.5,2
20110501|2010-10-07 09:30,7,726,733,726,730.5,43
20110501|2010-10-07 10:00,7,730.25,730.25,724,724,29
20110501|2010-10-07 10:30,7,727,728.25,724,724,21
20110501|2010-10-07 11:00,7,721.5,722.75,721,721.5,83
20110501|2010-10-07 11:30,7,720.5,721,719.5,721,9
20110501|2010-10-07 12:30,7,721.75,724.25,721.75,724.25,8
20110501|2010-10-07 13:00,7,724.25,724.25,719.5,719.5,8
20110501|2010-10-07 18:00,8,720.25,720.25,720.25,720.25,3
20110501|2010-10-07 20:00,8,721.5,721.5,721.5,721.5,1
20110501|2010-10-08 09:30,8,739,780.5,739,777.25,20
20110501|2010-10-08 10:00,8,779.25,780,773.25,775,22
20110501|2010-10-08 10:30,8,776,778.75,767.5,768.5,64
20110501|2010-10-08 11:00,8,768.75,776,768.75,776,116
20110501|2010-10-08 11:30,8,776,776.25,775.5,776,37
20110501|2010-10-08 12:00,8,777,778.5,776,778.5,24
20110501|2010-10-08 12:30,8,778.5,779.75,778.5,779.75,52
20110501|2010-10-08 13:00,8,780,780,780,780,5
20110501|2010-10-10 18:00,11,784.75,791.5,778,779.25,32
20110501|2010-10-10 18:30,11,781,786,780.5,786,45
20110501|2010-10-10 19:00,11,786,786,786,786,15
20110501|2010-10-10 19:30,11,787.25,787.25,787.25,787.25,4
20110501|2010-10-10 20:00,11,786,786,786,786,2
20110501|2010-10-10 20:30,11,789,789,789,789,31
20110501|2010-10-10 21:00,11,788.75,790,788.75,790,61
20110501|2010-10-11 02:00,11,788,788,788,788,1
20110501|2010-10-11 04:00,11,784.75,784.75,784.75,784.75,1
20110501|2010-10-11 09:30,11,778.75,779.5,770,775.25,40
20110501|2010-10-11 10:00,11,773.75,776.5,773.5,773.75,18
20110501|2010-10-11 10:30,11,766,768.75,765.5,765.5,10
20110501|2010-10-11 11:00,11,766,769.75,766,768.5,14
20110501|2010-10-11 11:30,11,768,773,768,773,112
20110501|2010-10-11 12:00,11,773,773,769.25,769.25,73
20110501|2010-10-11 12:30,11,769,772.5,769,772.5,3
20110501|2010-10-11 13:00,11,773,773,766,766.5,69
20110501|2010-10-11 20:00,12,768.75,770,768.75,770,20
20110501|2010-10-11 21:00,12,767.25,767.25,767.25,767.25,1
20110501|2010-10-11 22:30,12,771.25,771.25,771.25,771.25,1
20110501|2010-10-12 01:30,12,769.5,769.5,769.5,769.5,4
20110501|2010-10-12 04:00,12,768,768,767.75,767.75,8
20110501|2010-10-12 04:30,12,766.5,766.5,766.25,766.25,3
20110501|2010-10-12 09:30,12,766.25,774.5,765.75,771.75,66
20110501|2010-10-12 10:00,12,771.75,773,770.5,773,28
20110501|2010-10-12 10:30,12,769.5,771,769,770,20
20110501|2010-10-12 11:00,12,773.25,773.25,772.5,772.5,28
20110501|2010-10-12 11:30,12,773,773.25,769,769.25,67
20110501|2010-10-12 12:00,12,770.75,775,770.25,773.75,62
20110501|2010-10-12 12:30,12,774.5,774.5,772.25,774.5,19
20110501|2010-10-12 13:00,12,776,776.25,767.5,768,46
20110501|2010-10-12 18:30,13,769,769,769,769,2
20110501|2010-10-12 23:00,13,768.75,768.75,768.75,768.75,5
20110501|2010-10-13 01:00,13,767,767,767,767,8
20110501|2010-10-13 01:30,13,769.25,769.25,769.25,769.25,3
20110501|2010-10-13 02:00,13,772.5,772.5,772.5,772.5,2
20110501|2010-10-13 02:30,13,775,775,775,775,2
20110501|2010-10-13 07:00,13,775,775,775,775,1
20110501|2010-10-13 09:30,13,772.5,772.5,770.25,770.25,3
20110501|2010-10-13 10:00,13,773,773.75,772.75,773.75,5
20110501|2010-10-13 10:30,13,773,773,765,765,7
20110501|2010-10-13 11:00,13,765,765,763.75,764.75,54
20110501|2010-10-13 11:30,13,761.5,761.5,755.25,759,54
20110501|2010-10-13 12:00,13,761.5,763.5,761.5,763.5,3
20110501|2010-10-13 13:00,13,764.25,764.25,764.25,764.25,1
20110501|2010-10-13 18:30,14,764.75,764.75,764.75,764.75,1
20110501|2010-10-13 19:00,14,767.25,767.25,767.25,767.25,1
20110501|2010-10-13 21:30,14,769,769,769,769,1
20110501|2010-10-14 00:00,14,768.75,768.75,768.75,768.75,1
20110501|2010-10-14 00:30,14,768.75,769,768.75,769,8
20110501|2010-10-14 02:30,14,769,769,769,769,5
20110501|2010-10-14 05:00,14,767.5,767.5,767.5,767.5,2
20110501|2010-10-14 09:30,14,764.5,764.5,759.5,764.25,26
20110501|2010-10-14 10:00,14,764.75,767,764.75,766.25,244
20110501|2010-10-14 10:30,14,766.75,767,762.5,762.5,83
20110501|2010-10-14 11:30,14,762.5,763.25,762,762.75,112
20110501|2010-10-14 12:00,14,763.75,764.5,763,763.5,53
20110501|2010-10-14 12:30,14,762.75,762.75,762,762,57
20110501|2010-10-14 13:00,14,761.25,762.75,761.25,762.75,20
20110501|2010-10-14 20:00,15,766.5,766.5,766.5,766.5,1
20110501|2010-10-14 22:00,15,768.5,768.5,768.5,768.5,1
20110501|2010-10-15 00:30,15,766.75,766.75,766.75,766.75,3
20110501|2010-10-15 02:30,15,768.75,769,767.75,767.75,6
20110501|2010-10-15 06:30,15,765.5,765.75,765.25,765.5,7
20110501|2010-10-15 07:00,15,766,766.25,766,766.25,10
20110501|2010-10-15 09:30,15,764,765,757.25,760,117
20110501|2010-10-15 10:00,15,759.5,763,759.5,763,5
20110501|2010-10-15 10:30,15,766.5,768.5,766.5,767.5,24
20110501|2010-10-15 11:00,15,768.5,769.75,766.25,766.25,88
20110501|2010-10-15 11:30,15,766.25,766.75,766.25,766.75,40
20110501|2010-10-15 12:00,15,766.75,771,766.75,771,58
20110501|2010-10-15 12:30,15,773,775.25,770.5,770.5,30
20110501|2010-10-15 13:00,15,770.5,770.5,767.25,767.25,50
20110501|2010-10-17 18:30,18,769.75,770.75,769.75,770.75,3
20110501|2010-10-17 19:00,18,771,771,771,771,1
20110501|2010-10-18 03:00,18,765.75,765.75,765.75,765.75,1
20110501|2010-10-18 04:00,18,765.75,765.75,765.75,765.75,2
20110501|2010-10-18 04:30,18,765.75,765.75,765.75,765.75,17
20110501|2010-10-18 05:30,18,766.75,766.75,766.75,766.75,12
20110501|2010-10-18 06:00,18,766.75,766.75,766.25,766.25,39
20110501|2010-10-18 07:00,18,766.25,766.75,765.75,766.5,91
20110501|2010-10-18 09:30,18,767.75,769.25,764.5,764.5,212
20110501|2010-10-18 10:00,18,762.75,763.25,759.25,759.25,46
20110501|2010-10-18 10:30,18,759.5,759.5,759,759,7
20110501|2010-10-18 11:00,18,758,758,758,758,2
20110501|2010-10-18 11:30,18,762.25,762.25,762.25,762.25,2
20110501|2010-10-18 12:00,18,760.75,760.75,759.5,759.5,4
20110501|2010-10-18 12:30,18,759.25,760,759.25,759.25,16
20110501|2010-10-18 13:00,18,759.75,760,755,756.5,235
20110501|2010-10-18 18:00,19,756.75,756.75,756.75,756.75,3
20110501|2010-10-18 19:00,19,760.75,760.75,760.5,760.5,6
20110501|2010-10-18 19:30,19,760.75,760.75,760.75,760.75,5
20110501|2010-10-18 21:30,19,762,762.75,762,762.75,2
20110501|2010-10-18 22:00,19,761.25,761.25,761.25,761.25,1
20110501|2010-10-19 00:00,19,761.25,761.25,761.25,761.25,3
20110501|2010-10-19 00:30,19,760.5,760.5,760.5,760.5,1
20110501|2010-10-19 01:30,19,759,759,759,759,18
20110501|2010-10-19 02:30,19,757,757,757,757,90
20110501|2010-10-19 03:00,19,757.5,757.5,757.5,757.5,3
20110501|2010-10-19 06:30,19,755.5,755.5,753,753.5,157
20110501|2010-10-19 07:00,19,752.75,752.75,748.25,748.5,133
20110501|2010-10-19 09:30,19,749.25,751,744,750,369
20110501|2010-10-19 10:00,19,744.5,744.5,744.5,744.5,1
20110501|2010-10-19 10:30,19,745.5,747.5,745.5,747.25,41
20110501|2010-10-19 11:00,19,747,747,747,747,3
20110501|2010-10-19 12:00,19,742.5,742.5,740,740,42
20110501|2010-10-19 12:30,19,740,740,738.5,738.5,30
20110501|2010-10-19 13:00,19,738.5,740.25,737.25,740,29
20110501|2010-10-19 18:00,20,741,741,741,741,7
20110501|2010-10-19 18:30,20,743.5,743.5,743.5,743.5,1
20110501|2010-10-20 01:00,20,744.5,744.5,744.5,744.5,1
20110501|2010-10-20 02:00,20,742.5,742.5,742.5,742.5,1
20110501|2010-10-20 02:30,20,742.5,742.5,742.5,742.5,1
20110501|2010-10-20 03:30,20,744,744,744,744,1
20110501|2010-10-20 05:30,20,743.5,743.5,743.5,743.5,1
20110501|2010-10-20 09:30,20,745.25,749.25,743.25,743.25,39
20110501|2010-10-20 10:00,20,745.25,748,744.75,744.75,27
20110501|2010-10-20 10:30,20,744.25,747.5,744.25,747.25,38
20110501|2010-10-20 11:00,20,746.5,748,746.25,747,55
20110501|2010-10-20 11:30,20,747.25,747.25,745.75,746.75,12
20110501|2010-10-20 12:00,20,747.25,747.25,746.25,747.25,6
20110501|2010-10-20 12:30,20,747.5,752.25,747.5,752.25,33
20110501|2010-10-20 13:00,20,755.5,755.5,750.75,752,8
20110501|2010-10-20 18:00,21,755.5,756,755.5,756,3
20110501|2010-10-20 19:00,21,761.75,761.75,761.75,761.75,1
20110501|2010-10-20 20:30,21,753.75,753.75,752,752,2
20110501|2010-10-20 21:00,21,752.25,752.25,752.25,752.25,1
20110501|2010-10-21 01:30,21,751,751,751,751,4
20110501|2010-10-21 02:00,21,751,751.75,751,751.75,5
20110501|2010-10-21 03:30,21,754.5,754.5,754.25,754.25,2
20110501|2010-10-21 09:30,21,746.5,747.25,744.75,744.75,18
20110501|2010-10-21 10:00,21,743.5,744,743.5,744,2
20110501|2010-10-21 10:30,21,743.5,743.5,743.5,743.5,8
20110501|2010-10-21 11:00,21,741,744,739.5,743.5,126
20110501|2010-10-21 11:30,21,744.25,744.25,742.75,743,75
20110501|2010-10-21 12:00,21,743,743,741.5,741.75,88
20110501|2010-10-21 12:30,21,741.75,741.75,740.25,740.25,37
20110501|2010-10-21 13:00,21,739.75,740.5,739.75,740.5,9
20110501|2010-10-21 23:00,22,743,743,743,743,1
20110501|2010-10-22 01:00,22,741.5,742,741.5,742,29
20110501|2010-10-22 01:30,22,742,742,742,742,13
20110501|2010-10-22 05:30,22,742,742,742,742,9
20110501|2010-10-22 09:30,22,741.5,744.25,741.5,741.5,26
20110501|2010-10-22 10:00,22,738.5,740.25,736.5,739.5,119
20110501|2010-10-22 10:30,22,740,741.25,739.75,740.5,77
20110501|2010-10-22 11:00,22,739.5,743.25,739.5,742.25,26
20110501|2010-10-22 11:30,22,742.5,745,742,744,91
20110501|2010-10-22 12:00,22,743.75,746,743.75,746,3
20110501|2010-10-22 12:30,22,742.75,746.5,741.75,746.5,91
20110501|2010-10-22 13:00,22,744.75,745.25,741.5,741.5,63
20110501|2010-10-25 02:30,25,751.5,751.5,751.5,751.5,3
20110501|2010-10-25 03:00,25,751.5,751.5,751.5,751.5,2
20110501|2010-10-25 03:30,25,750,750,750,750,5
20110501|2010-10-25 04:30,25,749.75,749.75,749.75,749.75,7
20110501|2010-10-25 05:00,25,749.5,749.5,749.5,749.5,2
20110501|2010-10-25 06:30,25,747.25,747.25,747.25,747.25,2
20110501|2010-10-25 09:30,25,753.5,753.5,752.25,752.25,5
20110501|2010-10-25 10:00,25,748.75,748.75,748.75,748.75,1
20110501|2010-10-25 10:30,25,749.25,749.25,744.5,744.5,4
20110501|2010-10-25 11:30,25,744,744.75,744,744.75,10
20110501|2010-10-25 12:00,25,744.75,744.75,741.75,741.75,4
20110501|2010-10-25 12:30,25,745.75,746,745.25,746,21
20110501|2010-10-25 13:00,25,748.75,748.75,745,745.5,7
20110501|2010-10-25 18:30,26,747.75,747.75,747.75,747.75,2
20110501|2010-10-25 20:00,26,749.75,749.75,749.5,749.5,5
20110501|2010-10-26 00:30,26,746.25,746.25,746.25,746.25,11
20110501|2010-10-26 01:00,26,747,747,747,747,6
20110501|2010-10-26 02:00,26,746,746,746,746,1
20110501|2010-10-26 02:30,26,746,746,746,746,3
20110501|2010-10-26 09:30,26,747.5,762,747.5,761.25,555
20110501|2010-10-26 10:00,26,761.5,762,756.25,758,113
20110501|2010-10-26 10:30,26,759,759,757,759,76
20110501|2010-10-26 11:00,26,759,761,758,761,147
20110501|2010-10-26 12:00,26,764,766,763,766,22
20110501|2010-10-26 12:30,26,767.5,767.5,764.75,765,107
20110501|2010-10-26 13:00,26,765,766,762.25,762.5,14
20110501|2010-10-26 18:00,27,765,765.25,764.75,765.25,6
20110501|2010-10-26 20:30,27,762.5,762.5,762.5,762.5,6
20110501|2010-10-26 21:00,27,766,766,766,766,1
20110501|2010-10-26 21:30,27,762,762,762,762,1
20110501|2010-10-27 02:00,27,759.75,759.75,759.75,759.75,2
20110501|2010-10-27 02:30,27,759.75,759.75,759.75,759.75,5
20110501|2010-10-27 03:00,27,759.75,759.75,759.75,759.75,9
20110501|2010-10-27 03:30,27,759.75,760,759.75,759.75,8
20110501|2010-10-27 09:30,27,762,770,762,770,41
20110501|2010-10-27 10:00,27,770,776,769,776,48
20110501|2010-10-27 10:30,27,774.5,774.5,772.25,773,63
20110501|2010-10-27 11:00,27,772.75,773,771.25,772,40
20110501|2010-10-27 11:30,27,773,773.25,771.5,771.5,14
20110501|2010-10-27 12:00,27,773,773.5,770.5,771.25,91
20110501|2010-10-27 12:30,27,774.5,777,773.75,776.75,14
20110501|2010-10-27 13:00,27,775,777.75,774.75,775,28
20110501|2010-10-27 18:00,28,775.25,775.25,775,775.25,3
20110501|2010-10-27 18:30,28,776.75,776.75,776.75,776.75,1
20110501|2010-10-28 01:30,28,777.75,777.75,777.75,777.75,2
20110501|2010-10-28 02:30,28,779,779,779,779,1
20110501|2010-10-28 03:30,28,781.25,782.75,781.25,782.75,7
20110501|2010-10-28 05:30,28,789.75,789.75,789.75,789.75,1
20110501|2010-10-28 06:30,28,790,790,789.75,789.75,2
20110501|2010-10-28 09:30,28,792,792.5,787.5,788.75,97
20110501|2010-10-28 10:00,28,792,793,790.25,792,30
20110501|2010-10-28 10:30,28,791.5,791.5,791.5,791.5,1
20110501|2010-10-28 11:00,28,788,788,787.75,788,20
20110501|2010-10-28 12:00,28,789,789.5,788.75,789.5,5
20110501|2010-10-28 12:30,28,790,792,790,792,7
20110501|2010-10-28 13:00,28,790,793,788.75,793,28
20110501|2010-10-28 18:00,29,793,793,790.5,790.5,18
20110501|2010-10-28 20:30,29,790,790.25,790,790.25,10
20110501|2010-10-29 00:00,29,790.25,790.25,790.25,790.25,14
20110501|2010-10-29 00:30,29,788.5,788.5,788.5,788.5,3
20110501|2010-10-29 01:00,29,789.75,789.75,789.75,789.75,1
20110501|2010-10-29 01:30,29,789.75,789.75,789.75,789.75,9
20110501|2010-10-29 02:00,29,788.5,788.5,788.5,788.5,1
20110501|2010-10-29 02:30,29,789.5,790,789.5,790,10
20110501|2010-10-29 03:30,29,790,790,790,790,11
20110501|2010-10-29 04:30,29,791.5,791.5,791.5,791.5,14
20110501|2010-10-29 06:00,29,792.25,792.25,792.25,792.25,5
20110501|2010-10-29 06:30,29,792.25,793.75,792.25,793.75,26
20110501|2010-10-29 07:00,29,793.75,794.25,792.75,792.75,50
20110501|2010-10-29 09:30,29,792.75,796.75,792.75,796.75,18
20110501|2010-10-29 10:00,29,798.25,798.75,797.5,797.5,5
20110501|2010-10-29 10:30,29,796.5,796.5,794.25,794.25,3
20110501|2010-10-29 11:00,29,796,797,796,797,12
20110501|2010-10-29 11:30,29,796.75,796.75,796.75,796.75,1
20110501|2010-10-29 12:30,29,798,798.25,797.75,797.75,7
20110501|2010-10-29 13:00,29,797.75,798,790.5,790.5,54
20110501|2010-10-31 18:00,1,797.5,797.5,797.5,797.5,5
20110501|2010-10-31 18:30,1,800.5,800.5,800.5,800.5,1
20110501|2010-11-01 02:00,1,802.75,802.75,802.75,802.75,16
20110501|2010-11-01 02:30,1,802.75,802.75,802.75,802.75,5
20110501|2010-11-01 03:00,1,799.75,799.75,799.75,799.75,3
20110501|2010-11-01 05:00,1,800.5,800.5,800.5,800.5,12
20110501|2010-11-01 05:30,1,799.25,799.25,798.25,798.25,38
20110501|2010-11-01 06:00,1,802,802,802,802,7
20110501|2010-11-01 06:30,1,802,802,798.5,799.5,29
20110501|2010-11-01 09:30,1,800,802.5,792.75,796.5,17
20110501|2010-11-01 10:00,1,786.5,789.5,784,784,86
20110501|2010-11-01 10:30,1,782,784.75,782,784.75,51
20110501|2010-11-01 11:00,1,786.75,786.75,786,786,3
20110501|2010-11-01 11:30,1,787.5,787.5,787.5,787.5,28
20110501|2010-11-01 12:00,1,787.25,787.25,785,785,12
20110501|2010-11-01 12:30,1,785,786.5,782.5,782.5,13
20110501|2010-11-01 13:00,1,783.75,783.75,779.5,779.5,10
20110501|2010-11-01 23:30,2,783.75,783.75,783.75,783.75,3
20110501|2010-11-02 04:00,2,783.75,784.25,783.75,784.25,5
20110501|2010-11-02 05:00,2,786.25,786.25,786.25,786.25,3
20110501|2010-11-02 09:30,2,786,786,781.5,781.5,32
20110501|2010-11-02 10:00,2,780.5,782.5,777.5,777.5,55
20110501|2010-11-02 10:30,2,777.75,778.5,777.5,777.5,12
20110501|2010-11-02 11:00,2,773.5,775,773.5,775,17
20110501|2010-11-02 11:30,2,773,777,773,776.5,247
20110501|2010-11-02 12:00,2,776.5,778.5,775,775,100
20110501|2010-11-02 12:30,2,774.5,775.5,772.5,775.5,30
20110501|2010-11-02 13:00,2,775,775.75,773,773.5,20
20110501|2010-11-03 09:30,3,779.25,779.25,770,770,28
20110501|2010-11-03 10:00,3,769.25,769.25,762,763.75,44
20110501|2010-11-03 10:30,3,765.25,770.25,765.25,770.25,72
20110501|2010-11-03 11:00,3,771.25,772.25,770.25,772.25,40
20110501|2010-11-03 11:30,3,773,773,769.25,771.25,52
20110501|2010-11-03 12:00,3,772.25,774.25,771.25,771.25,53
20110501|2010-11-03 12:30,3,770.25,773,770.25,771.25,54
20110501|2010-11-03 13:00,3,773.25,773.25,769.5,771.75,155
20110501|2010-11-03 20:00,4,775,775,775,775,1
20110501|2010-11-03 20:30,4,775,775,775,775,1
20110501|2010-11-03 21:00,4,775,775,775,775,5
20110501|2010-11-03 22:30,4,775,775,775,775,1
20110501|2010-11-03 23:00,4,775,775,775,775,4
20110501|2010-11-04 00:30,4,775,775.25,775,775.25,3
20110501|2010-11-04 02:00,4,775.25,775.5,775.25,775.5,4
20110501|2010-11-04 04:00,4,779,779,779,779,3
20110501|2010-11-04 05:00,4,779.25,779.25,779.25,779.25,1
20110501|2010-11-04 09:30,4,783.75,795,783.75,795,64
20110501|2010-11-04 10:00,4,794.75,796.75,794.75,795.75,12
20110501|2010-11-04 10:30,4,790.75,791.5,787.5,790.5,78
20110501|2010-11-04 11:00,4,790.75,793.5,790.75,793.5,32
20110501|2010-11-04 11:30,4,792.5,792.5,791,791.75,11
20110501|2010-11-04 12:00,4,792,798,792,798,32
20110501|2010-11-04 12:30,4,796.75,796.75,792.75,795,33
20110501|2010-11-04 13:00,4,793.5,794.25,793.25,793.5,58
20110501|2010-11-04 18:00,5,793.5,797.5,793.5,797.5,4
20110501|2010-11-04 19:00,5,800,800,800,800,3
20110501|2010-11-05 01:00,5,795.75,795.75,795.75,795.75,2
20110501|2010-11-05 02:30,5,793.5,793.5,793.5,793.5,7
20110501|2010-11-05 03:30,5,787.75,787.75,787.75,787.75,1
20110501|2010-11-05 05:00,5,787.5,787.5,787.5,787.5,5
20110501|2010-11-05 07:00,5,789.75,789.75,789.75,789.75,1
20110501|2010-11-05 09:30,5,788,794.25,788,791.5,230
20110501|2010-11-05 10:00,5,797.75,801,797.75,799,11
20110501|2010-11-05 10:30,5,798.5,801,798.5,799.25,17
20110501|2010-11-05 11:00,5,797.75,797.75,797.75,797.75,5
20110501|2010-11-05 11:30,5,798.75,800.25,798.75,799.25,33
20110501|2010-11-05 12:00,5,799.25,801,799,799.75,97
20110501|2010-11-05 12:30,5,805.5,809.75,804.25,804.5,29
20110501|2010-11-05 13:00,5,805.75,811.25,805.5,811.25,23
20110501|2010-11-07 18:00,8,814.25,815.5,814.25,815.5,4
20110501|2010-11-07 19:30,8,818.75,818.75,818.5,818.5,5
20110501|2010-11-07 21:00,8,814.5,815,814,815,46
20110501|2010-11-07 22:00,8,814.5,814.5,814.5,814.5,6
20110501|2010-11-07 23:30,8,813.5,813.5,813.5,813.5,1
20110501|2010-11-08 00:00,8,816,816,816,816,1
20110501|2010-11-08 01:30,8,813.75,813.75,813.75,813.75,2
20110501|2010-11-08 02:00,8,808,808,807.75,807.75,2
20110501|2010-11-08 03:30,8,807,807,806,806,41
20110501|2010-11-08 04:00,8,806,806,806,806,1
20110501|2010-11-08 09:30,8,811,811,806.25,806.25,45
20110501|2010-11-08 10:00,8,808,811,807.75,811,33
20110501|2010-11-08 10:30,8,810.5,817.75,810.25,817.75,139
20110501|2010-11-08 11:00,8,815.75,816.5,815,816.5,22
20110501|2010-11-08 11:30,8,816.75,817,816,816,8
20110501|2010-11-08 12:00,8,817.25,817.25,815.25,815.25,9
20110501|2010-11-08 12:30,8,815,819.25,814,819.25,169
20110501|2010-11-08 13:00,8,819.25,820.5,817.25,820.5,564
20110501|2010-11-08 19:30,9,821,821,821,821,1
20110501|2010-11-08 21:00,9,825,825,825,825,1
20110501|2010-11-08 21:30,9,825,826.25,825,826.25,2
20110501|2010-11-08 22:30,9,826,826,826,826,1
20110501|2010-11-09 00:00,9,823.75,823.75,823.75,823.75,1
20110501|2010-11-09 02:30,9,822.25,822.25,822.25,822.25,2
20110501|2010-11-09 05:00,9,829.5,829.5,829.5,829.5,3
20110501|2010-11-09 07:00,9,830.5,830.5,828.5,830,7
20110501|2010-11-09 09:30,9,842,844.5,833.25,837,125
20110501|2010-11-09 10:00,9,838,838,822.5,823.25,84
20110501|2010-11-09 10:30,9,828.25,828.25,828.25,828.25,2
20110501|2010-11-09 11:00,9,824,824.5,824,824.5,2
20110501|2010-11-09 12:00,9,818,821.25,818,821.25,6
20110501|2010-11-09 12:30,9,822.5,826.5,808,810.75,49
20110501|2010-11-09 13:00,9,813.25,817.5,809,809,22
20110501|2010-11-09 18:00,10,810,810,807.75,807.75,106
20110501|2010-11-09 20:30,10,810,810,810,810,1
20110501|2010-11-09 21:00,10,806.25,806.25,803.75,803.75,3
20110501|2010-11-09 21:30,10,800,800,800,800,3
20110501|2010-11-09 22:00,10,793,795.25,791.25,795.25,3
20110501|2010-11-09 22:30,10,796.75,796.75,796.75,796.75,2
20110501|2010-11-09 23:00,10,801,801,801,801,1
20110501|2010-11-09 23:30,10,801,801,801,801,1
20110501|2010-11-10 01:30,10,810,810,810,810,9
20110501|2010-11-10 05:30,10,810.25,810.25,810.25,810.25,2
20110501|2010-11-10 06:00,10,808.5,808.5,808,808,4
20110501|2010-11-10 06:30,10,806.5,807,806.5,806.5,14
20110501|2010-11-10 07:00,10,806.5,806.5,806.5,806.5,18
20110501|2010-11-10 09:30,10,806,806,798.25,801,224
20110501|2010-11-10 10:00,10,801.5,801.5,800.25,800.25,4
20110501|2010-11-10 10:30,10,800.25,803.25,800.25,802.75,61
20110501|2010-11-10 11:00,10,803.5,803.5,799,799,56
20110501|2010-11-10 11:30,10,797,797,794,794,65
20110501|2010-11-10 12:00,10,793,798.25,793,798.25,211
20110501|2010-11-10 12:30,10,796.25,796.25,796.25,796.25,1
20110501|2010-11-10 13:00,10,800,801.25,799.5,800.75,10
20110501|2010-11-10 18:00,11,796.75,796.75,796.25,796.25,5
20110501|2010-11-10 23:00,11,805.25,805.25,805.25,805.25,1
20110501|2010-11-11 01:00,11,808.75,808.75,808.75,808.75,3
20110501|2010-11-11 01:30,11,806.5,806.5,806.5,806.5,3
20110501|2010-11-11 04:30,11,806,808,806,808,11
20110501|2010-11-11 05:00,11,808.75,808.75,808.75,808.75,3
20110501|2010-11-11 05:30,11,808.5,808.5,807,807,4
20110501|2010-11-11 07:00,11,801.25,801.25,799,799,85
20110501|2010-11-11 09:30,11,796.25,796.25,791.25,794.25,184
20110501|2010-11-11 10:00,11,794.75,797,793,797,184
20110501|2010-11-11 10:30,11,797,799.5,793.75,799.5,71
20110501|2010-11-11 11:00,11,799,801.25,796.5,799,228
20110501|2010-11-11 11:30,11,799,799,799,799,2
20110501|2010-11-11 12:00,11,792.5,792.5,791,792,6
20110501|2010-11-11 13:00,11,797.25,797.5,793.25,793.25,62
20110501|2010-11-11 18:00,12,793,793,793,793,2
20110501|2010-11-11 19:00,12,793,793,788.75,789,13
20110501|2010-11-11 19:30,12,786,786,786,786,3
20110501|2010-11-11 20:00,12,785,785,785,785,10
20110501|2010-11-11 20:30,12,780,782.75,780,782.75,15
20110501|2010-11-12 00:00,12,779,779,779,779,1
20110501|2010-11-12 06:00,12,784.75,784.75,784.75,784.75,2
20110501|2010-11-12 09:30,12,784,785.75,775.75,775.75,47
20110501|2010-11-12 10:00,12,775.25,780.75,775.25,778,50
20110501|2010-11-12 10:30,12,778.5,778.5,776,776.25,60
20110501|2010-11-12 11:00,12,775.5,775.5,766,766.25,116
20110501|2010-11-12 11:30,12,766.25,772.5,754.5,760.5,221
20110501|2010-11-12 12:00,12,760.25,762.5,756.25,760.5,78
20110501|2010-11-12 12:30,12,759.5,759.5,748.5,748.5,142
20110501|2010-11-12 13:00,12,745.75,756.25,745.75,754.75,120
20110501|2010-11-14 18:00,15,762.25,763.5,760,760.5,15
20110501|2010-11-14 18:30,15,762.75,762.75,762.75,762.75,1
20110501|2010-11-14 23:30,15,755.75,756,755.5,755.5,3
20110501|2010-11-15 02:00,15,760.25,762.5,759.75,759.75,5
20110501|2010-11-15 03:30,15,761,761,761,761,1
20110501|2010-11-15 04:00,15,761.75,761.75,761.75,761.75,1
20110501|2010-11-15 09:30,15,760,760,756,757.5,105
20110501|2010-11-15 10:00,15,758.5,758.5,754,756.5,50
20110501|2010-11-15 10:30,15,760.75,765.5,760.5,765.5,192
20110501|2010-11-15 11:00,15,768.5,769.25,768,769.25,19
20110501|2010-11-15 12:00,15,761,762.75,759.25,761.5,180
20110501|2010-11-15 12:30,15,761.75,761.75,759.5,761,122
20110501|2010-11-15 13:00,15,760.5,761.25,756.75,756.75,33
20110501|2010-11-15 18:00,16,754.75,756,754.75,756,5
20110501|2010-11-15 23:30,16,757.75,757.75,757.75,757.75,1
20110501|2010-11-16 01:30,16,756.25,756.25,756.25,756.25,1
20110501|2010-11-16 05:30,16,752,752,751.5,751.5,5
20110501|2010-11-16 09:30,16,750,750,739.25,740,182
20110501|2010-11-16 10:00,16,740.75,741,730,730,127
20110501|2010-11-16 10:30,16,731.5,733.5,715.25,721.5,228
20110501|2010-11-16 11:00,16,720,722,718,722,123
20110501|2010-11-16 11:30,16,720,720.75,715.75,717,367
20110501|2010-11-16 12:00,16,717.25,722,717.25,720.75,37
20110501|2010-11-16 12:30,16,721.25,724.75,719.5,722.25,34
20110501|2010-11-16 13:00,16,723.25,723.25,715,715.75,133
20110501|2010-11-16 18:00,17,718.75,718.75,718,718,2
20110501|2010-11-16 18:30,17,718.75,718.75,718.75,718.75,2
20110501|2010-11-16 19:00,17,716,716,713.5,713.5,19
20110501|2010-11-16 19:30,17,711.25,711.25,711.25,711.25,1
20110501|2010-11-16 22:00,17,714,714,714,714,3
20110501|2010-11-16 22:30,17,711.5,711.5,711.25,711.25,3
20110501|2010-11-17 01:30,17,713,713,711.5,711.5,3
20110501|2010-11-17 02:00,17,710,712.75,710,712.75,55
20110501|2010-11-17 03:00,17,711.75,711.75,711.75,711.75,1
20110501|2010-11-17 03:30,17,716.5,716.5,716.5,716.5,1
20110501|2010-11-17 04:00,17,718.5,723,718.5,722.5,7
20110501|2010-11-17 09:30,17,723.75,731.75,723.75,730.5,89
20110501|2010-11-17 10:00,17,729.25,731.5,728.75,730,58
20110501|2010-11-17 10:30,17,728.5,735,726.5,733.75,116
20110501|2010-11-17 11:00,17,733.5,733.75,727,727,172
20110501|2010-11-17 11:30,17,726,728.75,723.25,726.5,317
20110501|2010-11-17 12:00,17,725.5,726,723.5,725,449
20110501|2010-11-17 12:30,17,725.25,725.25,717.5,719.25,404
20110501|2010-11-17 13:00,17,719,720,719,720,312
20110501|2010-11-17 18:00,18,721.25,722,721.25,722,9
20110501|2010-11-17 21:00,18,727.25,727.25,727.25,727.25,2
20110501|2010-11-17 21:30,18,727.25,727.25,727.25,727.25,1
20110501|2010-11-18 01:30,18,729.75,736,729.75,736,10
20110501|2010-11-18 02:30,18,740.5,740.5,740.5,740.5,1
20110501|2010-11-18 03:00,18,740.25,740.25,740.25,740.25,3
20110501|2010-11-18 03:30,18,740.25,740.25,740.25,740.25,1
20110501|2010-11-18 04:00,18,740.75,742.75,740.75,742.75,5
20110501|2010-11-18 05:30,18,741.5,741.5,741.5,741.5,5
20110501|2010-11-18 06:30,18,743,743,743,743,10
20110501|2010-11-18 09:30,18,737.5,740,734,734,80
20110501|2010-11-18 10:00,18,731.5,735.25,731.25,735.25,33
20110501|2010-11-18 10:30,18,733.75,734.25,733.75,734.25,9
20110501|2010-11-18 11:00,18,734,737,734,734,14
20110501|2010-11-18 11:30,18,731,731.75,731,731.75,4
20110501|2010-11-18 12:00,18,731.75,731.75,729.75,729.75,68
20110501|2010-11-18 12:30,18,733.25,734,733.25,734,4
20110501|2010-11-18 13:00,18,731.75,735,731.75,735,52
20110501|2010-11-18 18:00,19,737.25,739.25,737.25,739.25,9
20110501|2010-11-18 19:00,19,740.5,741,740.5,741,2
20110501|2010-11-18 20:00,19,741.75,743,741.75,743,5
20110501|2010-11-18 21:00,19,738.75,738.75,737.75,737.75,4
20110501|2010-11-18 21:30,19,733,733,733,733,1
20110501|2010-11-18 22:30,19,734.25,734.25,734.25,734.25,1
20110501|2010-11-19 02:00,19,738.75,738.75,738.75,738.75,1
20110501|2010-11-19 03:00,19,739.75,739.75,739.75,739.75,1
20110501|2010-11-19 06:00,19,736.5,736.5,736.5,736.5,2
20110501|2010-11-19 07:00,19,730.25,730.25,730.25,730.25,25
20110501|2010-11-19 09:30,19,730.25,740.75,727,740.5,192
20110501|2010-11-19 10:00,19,740.75,741.5,737.25,740.25,193
20110501|2010-11-19 10:30,19,739.75,740,737,737,180
20110501|2010-11-19 11:00,19,745.5,746,743,743,16
20110501|2010-11-19 11:30,19,739.25,739.25,739.25,739.25,1
20110501|2010-11-19 12:00,19,740,740,735.75,737.25,32
20110501|2010-11-19 12:30,19,735.75,736.75,735.5,736.75,5
20110501|2010-11-19 13:00,19,737.25,739,733.25,733.25,109
20110501|2010-11-21 18:00,22,733.5,733.5,731.5,732,7
20110501|2010-11-21 18:30,22,739.75,739.75,739.75,739.75,1
20110501|2010-11-21 19:00,22,744.5,744.5,744.5,744.5,1
20110501|2010-11-22 01:30,22,741,741,741,741,2
20110501|2010-11-22 03:00,22,743,743,743,743,1
20110501|2010-11-22 06:30,22,738.25,738.25,738.25,738.25,2
20110501|2010-11-22 07:00,22,737.75,737.75,737.25,737.25,2
20110501|2010-11-22 09:30,22,734.5,743.5,733.5,737.5,58
20110501|2010-11-22 10:00,22,736.75,740,732,740,87
20110501|2010-11-22 10:30,22,742.5,742.5,742.5,742.5,5
20110501|2010-11-22 11:00,22,740.5,741.75,738.5,738.5,36
20110501|2010-11-22 11:30,22,738.5,741,738.5,740.75,21
20110501|2010-11-22 12:00,22,739.75,741.25,739.25,741.25,11
20110501|2010-11-22 12:30,22,741.5,742.5,740,742.5,31
20110501|2010-11-22 13:00,22,742.5,744,736,736.25,172
20110501|2010-11-22 18:00,23,738.75,741.75,738.75,740,40
20110501|2010-11-22 18:30,23,740.75,741.25,740.5,740.5,16
20110501|2010-11-22 19:00,23,741.25,742,741.25,741.25,5
20110501|2010-11-22 19:30,23,741,741,740.75,740.75,2
20110501|2010-11-22 20:30,23,740.5,740.5,740.25,740.25,2
20110501|2010-11-23 01:30,23,739.25,739.25,739.25,739.25,1
20110501|2010-11-23 02:30,23,737.25,737.25,737.25,737.25,1
20110501|2010-11-23 04:00,23,735.75,735.75,735.75,735.75,1
20110501|2010-11-23 09:30,23,731.5,731.5,726.5,728,17
20110501|2010-11-23 10:00,23,735.25,737.75,733.25,734,32
20110501|2010-11-23 10:30,23,732.75,736,732.5,735.5,11
20110501|2010-11-23 11:00,23,738.75,741.75,737.5,741.75,17
20110501|2010-11-23 11:30,23,740,742,740,742,36
20110501|2010-11-23 12:00,23,742,744.25,740.75,742,181
20110501|2010-11-23 12:30,23,741.5,742.5,737.5,737.5,186
20110501|2010-11-23 13:00,23,740,740.5,736.25,736.25,124
20110501|2010-11-23 18:00,24,735.75,738.25,735.75,738.25,2
20110501|2010-11-23 19:30,24,742.5,742.5,742.5,742.5,3
20110501|2010-11-24 09:30,24,744.5,745.75,744.5,745.75,9
20110501|2010-11-24 10:00,24,745,745.5,745,745.25,5
20110501|2010-11-24 10:30,24,744.5,745.25,740,740,74
20110501|2010-11-24 11:00,24,740,741,738.5,738.75,41
20110501|2010-11-24 11:30,24,739.25,740,739,739.75,5
20110501|2010-11-24 12:00,24,741.5,741.5,741.25,741.25,3
20110501|2010-11-24 12:30,24,742.5,742.5,742.5,742.5,3
20110501|2010-11-24 13:00,24,744.75,745,743.25,743.25,18
20110501|2010-11-26 03:30,26,740.25,740.25,740.25,740.25,1
20110501|2010-11-26 09:30,26,744.5,747.25,744.5,747.25,8
20110501|2010-11-26 10:00,26,750,750,749.5,749.5,3
20110501|2010-11-26 10:30,26,749,749,749,749,5
20110501|2010-11-26 11:00,26,749.25,749.25,749.25,749.25,3
20110501|2010-11-26 11:30,26,747.5,747.5,747.5,747.5,1
20110501|2010-11-28 18:00,29,750.75,750.75,750.75,750.75,1
20110501|2010-11-28 19:00,29,747.5,747.5,747.5,747.5,1
20110501|2010-11-29 04:30,29,752,752,752,752,3
20110501|2010-11-29 09:30,29,752,755.75,746.25,746.25,67
20110501|2010-11-29 10:00,29,751.5,751.5,750.5,750.5,6
20110501|2010-11-29 10:30,29,750.75,751.75,750.75,751.75,6
20110501|2010-11-29 11:00,29,752.25,755,752,755,25
20110501|2010-11-29 11:30,29,753.75,753.75,753.75,753.75,1
20110501|2010-11-29 12:30,29,748.75,750.5,748.75,750.5,12
20110501|2010-11-29 13:00,29,751,753,750,753,55
20110501|2010-11-29 18:00,30,753.5,754.25,753.5,754.25,4
20110501|2010-11-29 18:30,30,754.75,754.75,754.75,754.75,2
20110501|2010-11-29 21:30,30,748.5,748.5,748.25,748.25,4
20110501|2010-11-29 22:00,30,748.25,748.25,748.25,748.25,1
20110501|2010-11-30 09:30,30,755,764,755,760.75,157
20110501|2010-11-30 10:00,30,758.5,758.5,755,757.25,89
20110501|2010-11-30 10:30,30,757.5,758.5,757,758.5,40
20110501|2010-11-30 11:00,30,759.75,760.75,759.5,760.75,56
20110501|2010-11-30 11:30,30,759.75,759.75,757.75,757.75,63
20110501|2010-11-30 12:00,30,758.5,759.25,758.5,759.25,12
20110501|2010-11-30 12:30,30,758,758.75,757.25,758.75,26
20110501|2010-11-30 13:00,30,757.5,759.25,754,754.25,49
20110501|2010-11-30 18:00,1,758,758.75,757,758.75,51
20110501|2010-11-30 18:30,1,758.75,758.75,756.75,757.5,21
20110501|2010-11-30 19:00,1,758.25,758.25,758,758,5
20110501|2010-11-30 19:30,1,758.75,758.75,758.75,758.75,1
20110501|2010-11-30 20:00,1,759,759,759,759,2
20110501|2010-11-30 20:30,1,760,760,760,760,2
20110501|2010-12-01 00:00,1,766.25,776.75,766.25,768.5,15
20110501|2010-12-01 00:30,1,770.25,771.5,770.25,771.5,13
20110501|2010-12-01 01:00,1,771,779,771,777,42
20110501|2010-12-01 01:30,1,777,780,776.25,779,28
20110501|2010-12-01 04:00,1,777.75,778.5,777.75,778.5,35
20110501|2010-12-01 05:00,1,780,780,779.75,779.75,6
20110501|2010-12-01 07:00,1,783,783.75,780.5,781.75,36
20110501|2010-12-01 09:30,1,789,797.25,788.75,791.5,265
20110501|2010-12-01 10:00,1,793.25,810,793.25,801.5,365
20110501|2010-12-01 10:30,1,800.75,800.75,795.5,796,121
20110501|2010-12-01 11:00,1,798,801,795,796.5,168
20110501|2010-12-01 11:30,1,796.75,799,796.5,799,47
20110501|2010-12-01 12:00,1,798,799.5,798,798.5,5
20110501|2010-12-01 12:30,1,798.5,801.75,798.5,800,182
20110501|2010-12-01 13:00,1,800,805,799.5,802.25,225
20110501|2010-12-01 18:00,2,804,805,803.25,804.5,17
20110501|2010-12-01 18:30,2,802.25,802.25,802.25,802.25,1
20110501|2010-12-01 19:00,2,802.25,802.25,802.25,802.25,2
20110501|2010-12-01 20:30,2,800,800,800,800,1
20110501|2010-12-01 21:00,2,797.5,797.5,797.5,797.5,1
20110501|2010-12-01 22:00,2,800.75,800.75,800.75,800.75,3
20110501|2010-12-01 23:00,2,801.75,803.25,801.75,803.25,32
20110501|2010-12-01 23:30,2,802.25,802.5,802,802.5,29
20110501|2010-12-02 00:00,2,802.5,803.5,802.25,803.5,12
20110501|2010-12-02 00:30,2,802.75,802.75,801.5,801.5,10
20110501|2010-12-02 01:00,2,802.75,802.75,802.75,802.75,2
20110501|2010-12-02 01:30,2,802,803,801.75,802.5,19
20110501|2010-12-02 02:00,2,801.75,804,801.75,803.5,19
20110501|2010-12-02 02:30,2,806.75,806.75,806.75,806.75,1
20110501|2010-12-02 03:00,2,809,809,809,809,1
20110501|2010-12-02 03:30,2,810,810,810,810,15
20110501|2010-12-02 04:00,2,814,814,814,814,7
20110501|2010-12-02 04:30,2,812.75,812.75,812.75,812.75,1
20110501|2010-12-02 09:30,2,812.25,832.25,812,821.25,278
20110501|2010-12-02 10:00,2,819.25,822.5,817.75,818.75,129
20110501|2010-12-02 10:30,2,819.25,824.75,818.75,824.25,143
20110501|2010-12-02 11:00,2,823.5,825.25,823.25,825,92
20110501|2010-12-02 11:30,2,825.25,825.5,822,822.25,498
20110501|2010-12-02 12:00,2,823.5,826.25,821.75,826.25,80
20110501|2010-12-02 12:30,2,827,827,822,823.25,104
20110501|2010-12-02 13:00,2,821.75,821.75,807.5,808,291
20110501|2010-12-02 18:00,3,808,809.25,808,809.25,5
20110501|2010-12-02 18:30,3,810.5,810.5,810.25,810.25,2
20110501|2010-12-02 19:00,3,811,811,811,811,3
20110501|2010-12-02 19:30,3,815.25,815.25,815,815,3
20110501|2010-12-02 20:00,3,812.5,812.5,812.5,812.5,2
20110501|2010-12-02 23:00,3,813.75,815.75,813.75,814.25,7
20110501|2010-12-03 00:00,3,819.25,819.25,819.25,819.25,2
20110501|2010-12-03 00:30,3,821.5,824.25,821.5,824.25,2
20110501|2010-12-03 04:00,3,828,828,826,826,3
20110501|2010-12-03 04:30,3,826,826,825.25,826,13
20110501|2010-12-03 05:00,3,824.5,824.75,824.5,824.75,2
20110501|2010-12-03 06:30,3,828,828,828,828,10
20110501|2010-12-03 09:30,3,830.75,835.5,827.25,833.5,292
20110501|2010-12-03 10:00,3,833.25,835,829.75,833.5,48
20110501|2010-12-03 10:30,3,834,834.25,829.75,829.75,38
20110501|2010-12-03 11:00,3,830.25,832.25,829.75,832,35
20110501|2010-12-03 11:30,3,831.75,833,830,830,117
20110501|2010-12-03 12:00,3,830.75,831,829.5,830,22
20110501|2010-12-03 12:30,3,829,830,827.25,829.25,74
20110501|2010-12-03 13:00,3,829,831.5,821.25,831.5,202
20110501|2010-12-05 18:00,6,831.25,845.75,831.25,840,40
20110501|2010-12-05 18:30,6,841,841,841,841,5
20110501|2010-12-05 19:00,6,842.25,842.25,842.25,842.25,1
20110501|2010-12-05 20:00,6,842,842,840.5,840.5,4
20110501|2010-12-05 20:30,6,840.25,840.25,840,840,2
20110501|2010-12-05 21:30,6,839.75,840.75,839.75,840.75,2
20110501|2010-12-05 22:30,6,842.25,842.25,841,841,2
20110501|2010-12-06 01:00,6,839.75,840,839.75,840,3
20110501|2010-12-06 02:00,6,839.25,839.25,839.25,839.25,1
20110501|2010-12-06 04:00,6,835,837.75,835,836.25,22
20110501|2010-12-06 04:30,6,836.25,836.25,827,827,31
20110501|2010-12-06 05:00,6,828.75,829.25,828.75,829.25,3
20110501|2010-12-06 09:30,6,846.5,847,834,839.25,229
20110501|2010-12-06 10:00,6,839,842,838.25,839.25,63
20110501|2010-12-06 10:30,6,838.75,839,836,836,44
20110501|2010-12-06 11:00,6,836,836.5,831.25,835.5,111
20110501|2010-12-06 11:30,6,835.25,838.5,835.25,838.5,54
20110501|2010-12-06 12:00,6,839.25,840.5,838.5,840,91
20110501|2010-12-06 12:30,6,840,847.5,839.5,846.5,141
20110501|2010-12-06 13:00,6,843.75,844.5,838.5,843.75,148
20110501|2010-12-06 18:00,7,844,856,844,855,36
20110501|2010-12-06 18:30,7,854.5,854.5,852.75,853.25,5
20110501|2010-12-06 19:00,7,853.25,853.25,848,848,7
20110501|2010-12-06 20:00,7,851,851,851,851,1
20110501|2010-12-06 21:30,7,854,854,854,854,1
20110501|2010-12-06 23:30,7,853.5,853.5,853.5,853.5,1
20110501|2010-12-07 02:30,7,856.5,857,856.5,857,2
20110501|2010-12-07 03:30,7,860.25,860.5,859.5,860.25,4
20110501|2010-12-07 04:00,7,860,860,860,860,2
20110501|2010-12-07 05:00,7,859.75,859.75,859.75,859.75,2
20110501|2010-12-07 05:30,7,856,856.25,855.25,856,50
20110501|2010-12-07 06:00,7,856,856,854.5,854.5,6
20110501|2010-12-07 06:30,7,857.5,858.25,857,858.25,12
20110501|2010-12-07 09:30,7,863,863,843,849.25,259
20110501|2010-12-07 10:00,7,849.5,851.25,842,842.25,325
20110501|2010-12-07 10:30,7,842.25,846.5,840.5,840.5,125
20110501|2010-12-07 11:00,7,839.25,839.25,834.25,837.75,192
20110501|2010-12-07 11:30,7,836.5,839.5,836,837.5,62
20110501|2010-12-07 12:00,7,837,838.75,833.25,838.75,98
20110501|2010-12-07 12:30,7,837.5,842.75,837.5,842,40
20110501|2010-12-07 13:00,7,842,846.5,839,839.75,83
20110501|2010-12-07 18:00,8,838,839,832.5,832.5,24
20110501|2010-12-07 19:00,8,836.5,837.5,836.5,837.5,5
20110501|2010-12-07 19:30,8,839,839,839,839,1
20110501|2010-12-08 01:00,8,830.25,830.25,829.25,829.25,12
20110501|2010-12-08 01:30,8,829.75,829.75,829.75,829.75,1
20110501|2010-12-08 02:00,8,828.75,828.75,828.75,828.75,2
20110501|2010-12-08 03:30,8,827,828.75,827,828.75,2
20110501|2010-12-08 05:30,8,829.75,829.75,829.75,829.75,1
20110501|2010-12-08 06:00,8,831.5,831.5,831.5,831.5,2
20110501|2010-12-08 06:30,8,831.5,831.5,831.5,831.5,1
20110501|2010-12-08 09:30,8,832,848.5,832,844,715
20110501|2010-12-08 10:00,8,844,848.25,843.5,848,189
20110501|2010-12-08 10:30,8,847.5,852,847,849.75,167
20110501|2010-12-08 11:00,8,849.75,850.25,845.75,846.5,77
20110501|2010-12-08 11:30,8,845.75,846,840.75,842,47
20110501|2010-12-08 12:00,8,844,846,842.5,844.5,192
20110501|2010-12-08 12:30,8,844.25,846,843.5,846,215
20110501|2010-12-08 13:00,8,844.75,847,842.5,843.5,109
20110501|2010-12-08 18:00,9,844.75,846.25,844.5,846,19
20110501|2010-12-08 18:30,9,847.75,848,847.75,848,22
20110501|2010-12-08 19:00,9,846,846,846,846,28
20110501|2010-12-08 20:30,9,847.25,847.25,847.25,847.25,1
20110501|2010-12-08 21:30,9,848,848,848,848,15
20110501|2010-12-08 22:00,9,848.25,848.5,848.25,848.5,11
20110501|2010-12-08 22:30,9,848,848,848,848,5
20110501|2010-12-08 23:00,9,848,848,848,848,1
20110501|2010-12-08 23:30,9,848,848,848,848,1
20110501|2010-12-09 00:00,9,848,848,848,848,10
20110501|2010-12-09 00:30,9,848,848,848,848,3
20110501|2010-12-09 01:30,9,848,848,848,848,10
20110501|2010-12-09 04:30,9,849,850,849,850,2
20110501|2010-12-09 05:00,9,847.5,847.5,847.5,847.5,1
20110501|2010-12-09 05:30,9,848.25,848.25,848.25,848.25,5
20110501|2010-12-09 06:00,9,848.25,848.25,848.25,848.25,1
20110501|2010-12-09 09:30,9,847.5,852.75,842.25,848,377
20110501|2010-12-09 10:00,9,850.5,852.75,846.75,847.75,288
20110501|2010-12-09 10:30,9,850,850.25,846.75,848.5,67
20110501|2010-12-09 11:00,9,849,850.75,848.25,849.5,184
20110501|2010-12-09 11:30,9,849.75,853,848.25,853,162
20110501|2010-12-09 12:00,9,852.75,852.75,851.25,851.5,259
20110501|2010-12-09 12:30,9,852,852,848.25,851.5,463
20110501|2010-12-09 13:00,9,852,852,848.75,850,719
20110501|2010-12-09 21:30,10,849.5,849.5,849.5,849.5,3
20110501|2010-12-09 22:00,10,850.25,850.25,850.25,850.25,1
20110501|2010-12-10 03:00,10,853,853,853,853,3
20110501|2010-12-10 04:00,10,856.75,856.75,856.75,856.75,50
20110501|2010-12-10 04:30,10,856.75,856.75,856.75,856.75,2
20110501|2010-12-10 07:00,10,856.5,856.5,856.5,856.5,1
20110501|2010-12-10 09:30,10,840,850,839.5,847.25,126
20110501|2010-12-10 10:00,10,847.5,848.25,845.5,847,51
20110501|2010-12-10 10:30,10,847.25,848.5,846.75,848.5,266
20110501|2010-12-10 11:00,10,848.5,852.5,847.25,851.25,428
20110501|2010-12-10 11:30,10,851.75,852,849.25,850,52
20110501|2010-12-10 12:00,10,849,849,844.25,846,20
20110501|2010-12-10 12:30,10,846.25,848,846.25,847,24
20110501|2010-12-10 13:00,10,846,846,836.5,837.75,134
20110501|2010-12-12 18:00,13,836,836,831.75,832,8
20110501|2010-12-12 18:30,13,834,834,834,834,1
20110501|2010-12-12 20:00,13,834,834,834,834,1
20110501|2010-12-12 21:00,13,836.25,837.25,836.25,837.25,3
20110501|2010-12-12 21:30,13,841,841.5,840.75,841,7
20110501|2010-12-13 00:00,13,841.5,841.5,841.5,841.5,3
20110501|2010-12-13 06:00,13,847,847,847,847,2
20110501|2010-12-13 09:30,13,847,847,839.25,845.25,263
20110501|2010-12-13 10:00,13,844.5,844.5,840.5,840.75,72
20110501|2010-12-13 10:30,13,841.25,842.25,840,840,31
20110501|2010-12-13 11:00,13,843,844.5,842.5,842.5,25
20110501|2010-12-13 11:30,13,846.25,847,844.5,844.5,28
20110501|2010-12-13 12:00,13,843.25,844.25,843.25,843.75,16
20110501|2010-12-13 12:30,13,844,844.5,836.25,836.25,72
20110501|2010-12-13 13:00,13,835,842.75,835,841.75,197
20110501|2010-12-13 18:00,14,842,843,842,842.75,8
20110501|2010-12-13 18:30,14,842,842,842,842,2
20110501|2010-12-13 20:30,14,839,839,839,839,1
20110501|2010-12-13 23:00,14,840.75,840.75,840.75,840.75,2
20110501|2010-12-14 01:30,14,839.25,842,839.25,842,3
20110501|2010-12-14 04:00,14,841.5,841.5,841.5,841.5,1
20110501|2010-12-14 04:30,14,840.25,840.25,836.75,837.75,3
20110501|2010-12-14 05:30,14,838.25,839.75,838.25,839.75,2
20110501|2010-12-14 07:00,14,839.25,839.25,839.25,839.25,2
20110501|2010-12-14 09:30,14,835,839.5,834,835.5,285
20110501|2010-12-14 10:00,14,834,835.25,821,824.75,158
20110501|2010-12-14 10:30,14,825,827.75,825,827.5,121
20110501|2010-12-14 11:00,14,826.5,826.5,816.5,818.25,72
20110501|2010-12-14 11:30,14,817.5,822.5,817.25,822,60
20110501|2010-12-14 12:00,14,821.5,825.75,820.25,822.25,54
20110501|2010-12-14 12:30,14,822.25,822.25,820.25,821.25,315
20110501|2010-12-14 13:00,14,822,825,819.75,822.5,149
20110501|2010-12-14 18:00,15,822.25,825,822,825,18
20110501|2010-12-14 19:30,15,824.5,824.5,823.25,823.25,3
20110501|2010-12-14 20:00,15,823,823,823,823,1
20110501|2010-12-14 22:00,15,822.25,822.25,822.25,822.25,1
20110501|2010-12-15 00:30,15,821.75,821.75,821.75,821.75,3
20110501|2010-12-15 01:00,15,822.25,822.25,822.25,822.25,2
20110501|2010-12-15 03:00,15,824.5,824.5,824.5,824.5,1
20110501|2010-12-15 04:00,15,825,825,825,825,5
20110501|2010-12-15 04:30,15,822.75,822.75,822.75,822.75,1
20110501|2010-12-15 06:00,15,825.75,826,825.75,826,9
20110501|2010-12-15 06:30,15,826,826.75,826,826.75,43
20110501|2010-12-15 07:00,15,829,829,829,829,5
20110501|2010-12-15 09:30,15,831,834.25,828,830.75,93
20110501|2010-12-15 10:00,15,831,832,829.5,831.25,121
20110501|2010-12-15 10:30,15,830.25,831.5,829.25,831.5,44
20110501|2010-12-15 11:00,15,832,832,825.5,825.5,87
20110501|2010-12-15 11:30,15,825.5,827.75,820,823.5,600
20110501|2010-12-15 12:00,15,822.75,826,822.25,823,396
20110501|2010-12-15 12:30,15,822.5,822.5,818.25,818.75,123
20110501|2010-12-15 13:00,15,818.75,823,818.25,820.75,531
20110501|2010-12-15 21:30,16,822.5,822.5,821.25,821.25,11
20110501|2010-12-15 22:30,16,819.75,819.75,819.75,819.75,1
20110501|2010-12-16 00:30,16,820,820,820,820,4
20110501|2010-12-16 01:00,16,820,820,820,820,1
20110501|2010-12-16 01:30,16,820,820,820,820,2
20110501|2010-12-16 02:00,16,820,820,820,820,3
20110501|2010-12-16 02:30,16,820.25,820.25,820.25,820.25,5
20110501|2010-12-16 03:30,16,820.25,820.25,820.25,820.25,11
20110501|2010-12-16 04:30,16,820.25,820.25,820.25,820.25,20
20110501|2010-12-16 05:00,16,821.25,821.25,821.25,821.25,2
20110501|2010-12-16 05:30,16,821.25,821.25,821.25,821.25,28
20110501|2010-12-16 06:00,16,823,823,823,823,2
20110501|2010-12-16 09:30,16,821,822.75,816,817.75,204
20110501|2010-12-16 10:00,16,818,820.75,817.5,817.5,86
20110501|2010-12-16 10:30,16,816.5,816.5,810.25,814.5,148
20110501|2010-12-16 11:00,16,815,815.5,812.75,813.25,24
20110501|2010-12-16 11:30,16,812.25,812.25,810.25,811.25,23
20110501|2010-12-16 12:00,16,811,814.25,811,813,43
20110501|2010-12-16 12:30,16,810.5,811,807.25,809,159
20110501|2010-12-16 13:00,16,808.5,812.75,808,812.5,172
20110501|2010-12-16 18:00,17,817.5,817.5,814.75,815.25,25
20110501|2010-12-16 18:30,17,813.75,813.75,813.75,813.75,2
20110501|2010-12-16 19:30,17,817.5,817.5,817.5,817.5,1
20110501|2010-12-16 20:00,17,813,813,813,813,5
20110501|2010-12-17 00:30,17,815,815,815,815,3
20110501|2010-12-17 01:00,17,815.5,815.5,815.5,815.5,25
20110501|2010-12-17 02:00,17,816.5,816.5,816.5,816.5,1
20110501|2010-12-17 02:30,17,817,817,814.75,814.75,9
20110501|2010-12-17 03:30,17,817,817,817,817,5
20110501|2010-12-17 04:00,17,817.75,817.75,817.75,817.75,2
20110501|2010-12-17 05:30,17,815,815,814,814,3
20110501|2010-12-17 06:30,17,809.5,809.5,808,808,3
20110501|2010-12-17 09:30,17,811.5,815.75,807.25,815.75,134
20110501|2010-12-17 10:00,17,815.75,816.25,811,814,111
20110501|2010-12-17 10:30,17,814.75,818,813.5,818,80
20110501|2010-12-17 11:00,17,819,819,815.25,815.25,48
20110501|2010-12-17 11:30,17,815,816.75,814.75,816.25,20
20110501|2010-12-17 12:00,17,815.25,817.25,815.25,816.5,70
20110501|2010-12-17 12:30,17,816.75,817.25,815.5,816.5,58
20110501|2010-12-17 13:00,17,815.75,820,815,819.75,76
20110501|2010-12-19 18:00,20,820.5,830,820.5,830,24
20110501|2010-12-19 18:30,20,828,828,828,828,4
20110501|2010-12-19 19:00,20,827,827,827,827,10
20110501|2010-12-19 21:00,20,825.5,826.25,824.75,824.75,20
20110501|2010-12-19 21:30,20,829,829,829,829,1
20110501|2010-12-19 23:30,20,828.75,828.75,828.75,828.75,6
20110501|2010-12-20 00:00,20,828.75,828.75,828.75,828.75,19
20110501|2010-12-20 02:00,20,827,827,825.75,825.75,2
20110501|2010-12-20 04:00,20,827.5,827.5,827.5,827.5,1
20110501|2010-12-20 04:30,20,828,828.25,828,828,6
20110501|2010-12-20 05:00,20,828.25,828.75,828.25,828.75,9
20110501|2010-12-20 05:30,20,829,829,829,829,3
20110501|2010-12-20 07:00,20,831,831,831,831,1
20110501|2010-12-20 09:30,20,830,835.5,827.75,834.5,87
20110501|2010-12-20 10:00,20,834.25,840.5,834.25,840,81
20110501|2010-12-20 10:30,20,839.5,839.5,837.5,839,29
20110501|2010-12-20 11:00,20,839,839,837.5,837.5,29
20110501|2010-12-20 11:30,20,837.25,837.75,836,836,30
20110501|2010-12-20 12:00,20,835.5,838,835.5,838,47
20110501|2010-12-20 12:30,20,838.25,838.5,837.5,837.75,38
20110501|2010-12-20 13:00,20,836,837.25,835,835,30
20110501|2010-12-20 18:00,21,835.5,835.5,835,835,4
20110501|2010-12-20 20:30,21,834.5,834.5,834.5,834.5,1
20110501|2010-12-21 04:00,21,837.75,837.75,837.75,837.75,4
20110501|2010-12-21 04:30,21,837.75,837.75,837.75,837.75,1
20110501|2010-12-21 06:00,21,838.5,838.5,838.5,838.5,1
20110501|2010-12-21 09:30,21,837.25,839.75,834.25,839.25,126
20110501|2010-12-21 10:00,21,838.5,839,835.75,839,63
20110501|2010-12-21 10:30,21,839,840.25,838.25,838.5,130
20110501|2010-12-21 11:00,21,839,841.25,839,839.5,92
20110501|2010-12-21 11:30,21,839.5,840.5,836.75,838,71
20110501|2010-12-21 12:00,21,837.25,837.25,835.25,835.25,23
20110501|2010-12-21 12:30,21,835,835,834.75,835,4
20110501|2010-12-21 13:00,21,834.75,836.5,834.25,834.75,26
20110501|2010-12-21 18:00,22,835,835.25,835,835.25,2
20110501|2010-12-21 18:30,22,835.25,835.25,835.25,835.25,17
20110501|2010-12-21 22:30,22,832,832,832,832,1
20110501|2010-12-22 02:30,22,832,832,832,832,1
20110501|2010-12-22 09:30,22,830.25,839,828.25,839,213
20110501|2010-12-22 10:00,22,837.5,840.75,835.25,835.5,45
20110501|2010-12-22 10:30,22,838.75,839,835,838.25,44
20110501|2010-12-22 11:00,22,839,847.75,838,846.5,101
20110501|2010-12-22 11:30,22,847.5,847.75,845.75,847.5,38
20110501|2010-12-22 12:00,22,847.25,850.25,847.25,848.25,26
20110501|2010-12-22 12:30,22,851,851,849,849.75,74
20110501|2010-12-22 13:00,22,849.75,852,848.75,852,45
20110501|2010-12-22 18:00,23,852,852,852,852,22
20110501|2010-12-22 18:30,23,853,853,853,853,1
20110501|2010-12-22 19:00,23,853.75,854,853.75,854,4
20110501|2010-12-22 21:30,23,854,854,854,854,1
20110501|2010-12-22 23:00,23,854.25,854.25,854.25,854.25,2
20110501|2010-12-22 23:30,23,854.25,854.25,854.25,854.25,1
20110501|2010-12-23 02:00,23,853.5,853.5,853.5,853.5,3
20110501|2010-12-23 02:30,23,852,852,852,852,1
20110501|2010-12-23 03:00,23,850.5,850.5,850.5,850.5,1
20110501|2010-12-23 05:00,23,850,850,850,850,1
20110501|2010-12-23 09:30,23,850.75,854.75,849.25,853,108
20110501|2010-12-23 10:00,23,854.25,860,854,856.75,124
20110501|2010-12-23 10:30,23,856.5,857,851.25,851.25,19
20110501|2010-12-23 11:00,23,852.5,854,851.75,854,26
20110501|2010-12-23 11:30,23,850,851,847.5,850.25,60
20110501|2010-12-23 12:00,23,851.5,854.5,851.5,851.75,31
20110501|2010-12-23 12:30,23,853,853,851,851,7
20110501|2010-12-23 13:00,23,852,855,851.5,854.75,62
20110501|2010-12-26 18:00,27,848,850.5,840,850.5,21
20110501|2010-12-26 19:00,27,851.25,851.25,850.5,850.5,6
20110501|2010-12-26 19:30,27,850.5,850.5,850.5,850.5,1
20110501|2010-12-26 22:30,27,853.25,853.25,853.25,853.25,1
20110501|2010-12-27 05:30,27,852.25,852.25,852.25,852.25,1
20110501|2010-12-27 06:30,27,850.25,850.25,850.25,850.25,2
20110501|2010-12-27 09:30,27,853.25,855.25,848.75,850,42
20110501|2010-12-27 10:00,27,850.25,852,850.25,850.5,5
20110501|2010-12-27 10:30,27,850.5,850.75,850.5,850.5,11
20110501|2010-12-27 11:00,27,849,849.25,849,849.25,2
20110501|2010-12-27 11:30,27,851,853.5,851,852.25,61
20110501|2010-12-27 12:00,27,851.5,851.75,851.5,851.75,15
20110501|2010-12-27 12:30,27,851.5,853,849.75,849.75,14
20110501|2010-12-27 13:00,27,849,852.25,848.25,852.25,19
20110501|2010-12-27 18:00,28,851,852.5,851,852.5,4
20110501|2010-12-27 18:30,28,854,854,854,854,7
20110501|2010-12-27 19:00,28,855,855,855,855,2
20110501|2010-12-27 19:30,28,856.25,856.25,856.25,856.25,1
20110501|2010-12-28 01:30,28,856.5,856.5,856.5,856.5,1
20110501|2010-12-28 06:00,28,858.25,858.25,858.25,858.25,3
20110501|2010-12-28 07:00,28,861.75,861.75,861.75,861.75,1
20110501|2010-12-28 09:30,28,861,871.75,861,870.5,51
20110501|2010-12-28 10:00,28,867.75,870.5,865,865.5,61
20110501|2010-12-28 10:30,28,866.5,866.5,864.25,866,31
20110501|2010-12-28 11:00,28,866,866,860.5,862.25,37
20110501|2010-12-28 11:30,28,862.5,864.25,862.5,863.5,11
20110501|2010-12-28 12:00,28,864,864.5,863.5,864.25,34
20110501|2010-12-28 12:30,28,865.5,867,865.5,867,16
20110501|2010-12-28 13:00,28,867.75,869,866.5,869,24
20110501|2010-12-28 18:00,29,869,869.5,868.5,869,9
20110501|2010-12-28 18:30,29,868.75,868.75,868.75,868.75,1
20110501|2010-12-28 20:30,29,867.5,867.5,867,867,3
20110501|2010-12-29 00:30,29,865,866.5,865,866.5,3
20110501|2010-12-29 02:00,29,864.75,864.75,864.75,864.75,2
20110501|2010-12-29 02:30,29,864.5,864.5,864.5,864.5,1
20110501|2010-12-29 03:00,29,865.5,865.5,865.5,865.5,1
20110501|2010-12-29 04:30,29,864.25,864.25,864.25,864.25,1
20110501|2010-12-29 09:30,29,862.5,865,856.75,860.25,82
20110501|2010-12-29 10:00,29,861,863,860.5,862.5,55
20110501|2010-12-29 10:30,29,862,868.75,862,867.25,38
20110501|2010-12-29 11:00,29,867,869,866.75,868.75,31
20110501|2010-12-29 11:30,29,868.5,871.75,868.5,871.25,111
20110501|2010-12-29 12:00,29,871.25,871.25,868,868,26
20110501|2010-12-29 12:30,29,867.25,868.5,863.25,864,28
20110501|2010-12-29 13:00,29,864.25,866,864.25,864.5,15
20110501|2010-12-29 18:00,30,862.75,862.75,862.75,862.75,1
20110501|2010-12-29 18:30,30,862.5,862.5,858.25,858.25,4
20110501|2010-12-29 19:00,30,856,856,856,856,1
20110501|2010-12-29 23:00,30,860.5,860.5,860.5,860.5,1
20110501|2010-12-30 00:30,30,859.25,859.25,858.5,858.5,4
20110501|2010-12-30 01:00,30,856.5,856.5,853.5,853.75,7
20110501|2010-12-30 05:30,30,858.25,858.25,858.25,858.25,2
20110501|2010-12-30 06:30,30,858.5,858.5,858.5,858.5,1
20110501|2010-12-30 09:30,30,859,860,855,855,58
20110501|2010-12-30 10:00,30,856.5,860.25,849.75,851.25,76
20110501|2010-12-30 10:30,30,851,858.25,851,852.5,30
20110501|2010-12-30 11:00,30,852.5,852.75,847.75,849,36
20110501|2010-12-30 11:30,30,853,853.25,851,852,14
20110501|2010-12-30 12:00,30,852.25,852.25,850.75,852,12
20110501|2010-12-30 12:30,30,852.25,854,851.5,852.5,16
20110501|2010-12-30 13:00,30,852.75,854,850.75,852.5,42
20110501|2010-12-30 18:00,31,850,850,850,850,1
20110501|2010-12-30 19:30,31,853.75,853.75,853.75,853.75,2
20110501|2010-12-30 22:00,31,854.25,854.25,854.25,854.25,1
20110501|2010-12-31 04:30,31,855,855,855,855,1
20110501|2010-12-31 06:30,31,855.5,855.5,855.5,855.5,2
20110501|2010-12-31 09:30,31,856,857.25,856,856.25,22
20110501|2010-12-31 10:00,31,856.5,857.25,856.5,857.25,11
20110501|2010-12-31 10:30,31,858.25,863.5,858.25,863.25,30
20110501|2010-12-31 11:00,31,862.5,863.5,861.75,862.25,17
20110501|2010-12-31 11:30,31,863,863.25,857.5,860.75,83
20110501|2011-01-02 18:00,3,863.25,870.25,860.75,870.25,10
20110501|2011-01-02 22:00,3,873,875,873,875,8
20110501|2011-01-02 23:30,3,875.5,876,875.5,876,7
20110501|2011-01-03 01:30,3,870,870,869.5,869.5,4
20110501|2011-01-03 05:30,3,873.25,873.25,871.5,871.5,6
20110501|2011-01-03 07:00,3,880,882,880,881.5,7
20110501|2011-01-03 09:30,3,878,889.75,876,879.5,311
20110501|2011-01-03 10:00,3,880.75,882,879.5,879.75,101
20110501|2011-01-03 10:30,3,880.75,884.75,880.75,883,94
20110501|2011-01-03 11:00,3,883.5,884.25,881.5,882.75,60
20110501|2011-01-03 11:30,3,883.5,883.75,882.25,882.75,23
20110501|2011-01-03 12:00,3,880.75,883,879.5,881.75,51
20110501|2011-01-03 12:30,3,881.25,881.5,876.25,876.25,62
20110501|2011-01-03 13:00,3,877.75,878.25,868.5,871.25,119
20110501|2011-01-03 18:00,4,868.75,869,868.75,869,6
20110501|2011-01-03 19:00,4,870.75,870.75,869.5,869.5,4
20110501|2011-01-04 00:00,4,866,866,865.75,865.75,3
20110501|2011-01-04 01:00,4,866,866,866,866,1
20110501|2011-01-04 04:00,4,869.75,869.75,869.75,869.75,1
20110501|2011-01-04 04:30,4,870.75,870.75,870.75,870.75,15
20110501|2011-01-04 05:00,4,871.25,872.75,871.25,872.75,25
20110501|2011-01-04 05:30,4,870.5,870.5,870.5,870.5,1
20110501|2011-01-04 06:30,4,865,865,865,865,1
20110501|2011-01-04 07:00,4,865,866.75,865,866.75,3
20110501|2011-01-04 09:30,4,865.75,867.75,856.5,864.25,322
20110501|2011-01-04 10:00,4,865,872.5,863.5,872.25,312
20110501|2011-01-04 10:30,4,871.75,872.5,867.75,869,44
20110501|2011-01-04 11:00,4,870.25,870.25,867,867,30
20110501|2011-01-04 11:30,4,866.5,866.5,863,863.5,62
20110501|2011-01-04 12:00,4,863.25,866,861.5,866,147
20110501|2011-01-04 12:30,4,865,869,858.75,860.5,36
20110501|2011-01-04 13:00,4,859,862,856.25,858.5,52
20110501|2011-01-04 18:00,5,861.5,862.5,861,862.5,4
20110501|2011-01-04 18:30,5,862.25,864,862,864,9
20110501|2011-01-04 19:30,5,860.25,860.25,850.5,851.5,39
20110501|2011-01-04 20:00,5,853,853.75,853,853.25,31
20110501|2011-01-04 20:30,5,851.75,851.75,851.75,851.75,1
20110501|2011-01-05 01:00,5,855.5,855.5,855.5,855.5,1
20110501|2011-01-05 01:30,5,855.5,855.5,855,855,20
20110501|2011-01-05 02:00,5,855.5,855.5,855.5,855.5,1
20110501|2011-01-05 03:00,5,855,855.5,855,855.5,9
20110501|2011-01-05 03:30,5,854.25,854.25,854.25,854.25,20
20110501|2011-01-05 05:30,5,853.75,853.75,851.25,851.25,45
20110501|2011-01-05 06:30,5,850.5,850.5,850.5,850.5,2
20110501|2011-01-05 07:00,5,850.75,850.75,850.75,850.75,1
20110501|2011-01-05 09:30,5,852.5,859,852,858,205
20110501|2011-01-05 10:00,5,858.25,864.75,857.5,864.25,28
20110501|2011-01-05 10:30,5,866.5,867.25,865,865.75,77
20110501|2011-01-05 11:00,5,865.75,874.25,865,873.75,77
20110501|2011-01-05 11:30,5,873.25,873.25,872,872,49
20110501|2011-01-05 12:00,5,872,880,872,876,68
20110501|2011-01-05 12:30,5,875.75,877.75,875.75,875.75,69
20110501|2011-01-05 13:00,5,875.75,883.5,875.25,883.5,162
20110501|2011-01-05 18:00,6,881.25,882.5,881.25,882.5,13
20110501|2011-01-05 18:30,6,881.75,881.75,878.5,878.5,4
20110501|2011-01-05 19:00,6,878.75,878.75,878.75,878.75,1
20110501|2011-01-05 20:00,6,878,878,877.75,877.75,5
20110501|2011-01-05 21:30,6,877.5,877.5,877.5,877.5,1
20110501|2011-01-05 22:30,6,877.25,877.25,877,877,2
20110501|2011-01-06 01:30,6,876.5,876.5,876.25,876.25,2
20110501|2011-01-06 02:00,6,876.25,876.25,876.25,876.25,1
20110501|2011-01-06 04:30,6,878.75,878.75,878.75,878.75,2
20110501|2011-01-06 05:00,6,878.75,879.25,878.75,879.25,12
20110501|2011-01-06 05:30,6,879.25,879.25,878.75,878.75,4
20110501|2011-01-06 06:00,6,878.75,878.75,878.75,878.75,36
20110501|2011-01-06 06:30,6,878.75,878.75,878.75,878.75,39
20110501|2011-01-06 07:00,6,878.75,878.75,878.25,878.25,55
20110501|2011-01-06 09:30,6,878.25,882.25,871.75,872,620
20110501|2011-01-06 10:00,6,871.25,878.25,871.25,875.5,63
20110501|2011-01-06 10:30,6,875.5,876.25,873,874.75,74
20110501|2011-01-06 11:00,6,873,875.5,872.75,874.75,52
20110501|2011-01-06 11:30,6,875.25,877,875.25,876.5,144
20110501|2011-01-06 12:00,6,874.5,875,872,872.25,155
20110501|2011-01-06 12:30,6,872.5,873.25,868.75,869.25,112
20110501|2011-01-06 13:00,6,871.5,872.75,867.25,868,28
20110501|2011-01-06 18:00,7,868.25,868.25,862.75,863.25,48
20110501|2011-01-06 18:30,7,863.25,864.5,863.25,864,13
20110501|2011-01-06 19:00,7,864.5,866,864.5,865.5,14
20110501|2011-01-06 19:30,7,866,866,866,866,3
20110501|2011-01-06 20:00,7,866,866.25,866,866.25,6
20110501|2011-01-06 20:30,7,866.25,866.5,866.25,866.25,9
20110501|2011-01-06 21:00,7,866.5,866.5,866.5,866.5,1
20110501|2011-01-06 23:30,7,866.5,866.5,866.5,866.5,1
20110501|2011-01-07 00:00,7,863,863,863,863,1
20110501|2011-01-07 01:00,7,866.25,866.25,866.25,866.25,1
20110501|2011-01-07 02:30,7,864.25,864.25,861,861,9
20110501|2011-01-07 03:30,7,862,862,862,862,4
20110501|2011-01-07 04:30,7,863.5,863.5,863.5,863.5,3
20110501|2011-01-07 06:30,7,862.75,862.75,862.75,862.75,1
20110501|2011-01-07 07:00,7,861.25,862.25,861,862.25,30
20110501|2011-01-07 09:30,7,865,873,862.5,871.75,297
20110501|2011-01-07 10:00,7,872.25,872.25,866.5,867.5,26
20110501|2011-01-07 10:30,7,867.25,867.25,860,860,80
20110501|2011-01-07 11:00,7,860.25,861,859,859.25,59
20110501|2011-01-07 11:30,7,859.5,860,858.5,860,18
20110501|2011-01-07 12:00,7,861.5,863.5,861,861.25,70
20110501|2011-01-07 12:30,7,860.25,861,859.75,861,83
20110501|2011-01-07 13:00,7,860.5,861,855.5,856.25,340
20110501|2011-01-09 18:00,10,856.25,859,856.25,857,129
20110501|2011-01-09 18:30,10,860.25,860.25,860.25,860.25,5
20110501|2011-01-09 19:00,10,860,860,860,860,5
20110501|2011-01-09 19:30,10,861,861.25,861,861,7
20110501|2011-01-09 20:30,10,861,861.25,861,861.25,4
20110501|2011-01-09 21:00,10,860.75,861.25,860.75,861.25,3
20110501|2011-01-09 21:30,10,861,861,861,861,1
20110501|2011-01-09 22:00,10,860,860,860,860,1
20110501|2011-01-10 00:00,10,860.5,861.25,860.5,861.25,2
20110501|2011-01-10 05:00,10,858.75,858.75,858.75,858.75,5
20110501|2011-01-10 06:30,10,858.25,858.25,858.25,858.25,2
20110501|2011-01-10 09:30,10,857,861.25,857,860.25,149
20110501|2011-01-10 10:00,10,860.5,863.5,860.5,861.75,51
20110501|2011-01-10 10:30,10,860.5,863.25,860.25,863,175
20110501|2011-01-10 11:00,10,863.25,865,862.75,865,70
20110501|2011-01-10 11:30,10,865.5,866.5,861,861.5,164
20110501|2011-01-10 12:00,10,862.25,862.25,858.5,859,162
20110501|2011-01-10 12:30,10,859,859,852.75,853.25,302
20110501|2011-01-10 13:00,10,852.5,856,851,851,211
20110501|2011-01-10 18:00,11,855,858.75,855,858.75,16
20110501|2011-01-10 18:30,11,856.5,856.75,856.5,856.75,2
20110501|2011-01-10 19:00,11,856.25,856.25,856.25,856.25,1
20110501|2011-01-10 20:00,11,851,853.25,851,853.25,22
20110501|2011-01-10 20:30,11,854,854,854,854,1
20110501|2011-01-10 21:30,11,853.5,853.5,853.5,853.5,2
20110501|2011-01-11 00:30,11,854,854,854,854,3
20110501|2011-01-11 01:00,11,855,855,855,855,1
20110501|2011-01-11 01:30,11,853.75,853.75,853.75,853.75,1
20110501|2011-01-11 03:00,11,856.25,856.75,856.25,856.75,8
20110501|2011-01-11 03:30,11,856.75,856.75,856.75,856.75,1
20110501|2011-01-11 05:30,11,858,858.75,858,858.75,9
20110501|2011-01-11 06:00,11,857,857,857,857,1
20110501|2011-01-11 09:30,11,858.25,859,856,856.5,183
20110501|2011-01-11 10:00,11,855.25,857.5,855.25,856,188
20110501|2011-01-11 10:30,11,856.25,856.25,853.5,855.25,202
20110501|2011-01-11 11:00,11,856,857,853.75,854.25,73
20110501|2011-01-11 11:30,11,854,854.5,853.25,854.25,73
20110501|2011-01-11 12:00,11,854.5,854.5,848.25,849,272
20110501|2011-01-11 12:30,11,849,849.5,848.25,848.25,489
20110501|2011-01-11 13:00,11,848.25,850.25,846.75,847.5,321
20110501|2011-01-11 18:00,12,849,849.25,848.5,849.25,9
20110501|2011-01-11 18:30,12,848.25,848.5,848.25,848.5,12
20110501|2011-01-11 22:30,12,848.75,849.25,848.75,849.25,15
20110501|2011-01-11 23:00,12,849.25,849.25,849.25,849.25,1
20110501|2011-01-11 23:30,12,850,850.5,850,850.5,2
20110501|2011-01-12 00:30,12,849.25,849.25,849.25,849.25,3
20110501|2011-01-12 01:00,12,849.25,849.25,849.25,849.25,14
20110501|2011-01-12 01:30,12,848.75,849.5,848.75,849.5,4
20110501|2011-01-12 02:00,12,849.25,849.25,849.25,849.25,30
20110501|2011-01-12 02:30,12,850.75,850.75,850.75,850.75,1
20110501|2011-01-12 03:00,12,849,849,849,849,33
20110501|2011-01-12 03:30,12,848.75,851,848.75,851,16
20110501|2011-01-12 05:00,12,853.75,855,853.75,855,8
20110501|2011-01-12 05:30,12,857,857.5,857,857.5,3
20110501|2011-01-12 06:00,12,857,857,857,857,1
20110501|2011-01-12 06:30,12,859,859,856.75,856.75,3
20110501|2011-01-12 07:00,12,858.5,859,858.5,859,8
20110501|2011-01-12 09:30,12,868.75,875,861.75,875,436
20110501|2011-01-12 10:00,12,874.5,874.75,862.5,863.25,104
20110501|2011-01-12 10:30,12,863.5,866,858,860,293
20110501|2011-01-12 11:00,12,861.25,861.25,857.75,859.5,158
20110501|2011-01-12 11:30,12,859.25,862,859.25,862,15
20110501|2011-01-12 12:00,12,862.75,865.25,859,865.25,190
20110501|2011-01-12 12:30,12,865,865.5,862,864.5,228
20110501|2011-01-12 13:00,12,863.5,864.25,858.5,864,94
20110501|2011-01-12 18:00,13,864,869,864,869,43
20110501|2011-01-12 18:30,13,866.5,869.75,866.5,869.75,6
20110501|2011-01-12 21:00,13,870.75,873,870.75,873,18
20110501|2011-01-12 22:00,13,870,870,870,870,2
20110501|2011-01-12 22:30,13,868.75,868.75,868.25,868.75,26
20110501|2011-01-12 23:00,13,870.5,870.75,870.5,870.75,10
20110501|2011-01-12 23:30,13,868.75,868.75,868.75,868.75,2
20110501|2011-01-13 01:00,13,865.5,865.5,865.5,865.5,1
20110501|2011-01-13 02:30,13,866.75,866.75,866.75,866.75,2
20110501|2011-01-13 03:00,13,870,870,870,870,1
20110501|2011-01-13 05:00,13,867.5,867.5,867.5,867.5,1
20110501|2011-01-13 06:30,13,870,870,870,870,3
20110501|2011-01-13 09:30,13,868.25,871.25,864.25,867,295
20110501|2011-01-13 10:00,13,868.5,868.75,864.5,866.25,75
20110501|2011-01-13 10:30,13,869,878.5,869,875.75,210
20110501|2011-01-13 11:00,13,875.75,877.75,873.25,876.5,223
20110501|2011-01-13 11:30,13,876.75,877.5,876,877.5,27
20110501|2011-01-13 12:00,13,878.25,879.75,876.5,879.75,273
20110501|2011-01-13 12:30,13,878.25,879.75,878.25,878.5,139
20110501|2011-01-13 13:00,13,878.75,879.5,875,877,91
20110501|2011-01-13 18:00,14,875.75,876.75,872,875,53
20110501|2011-01-13 20:30,14,874,875,874,875,15
20110501|2011-01-13 22:00,14,876,876,876,876,1
20110501|2011-01-14 04:00,14,872.75,872.75,871.5,871.5,2
20110501|2011-01-14 06:30,14,869.25,869.25,869.25,869.25,2
20110501|2011-01-14 07:00,14,868.25,868.5,867.5,867.5,6
20110501|2011-01-14 09:30,14,869,869,862.25,862.5,313
20110501|2011-01-14 10:00,14,862.25,869.5,862.25,869,46
20110501|2011-01-14 10:30,14,869.25,869.25,863.75,863.75,32
20110501|2011-01-14 11:00,14,862.5,864.5,862,862.5,230
20110501|2011-01-14 11:30,14,863.5,866.75,863.5,864.75,428
20110501|2011-01-14 12:00,14,865,867.5,864,867.5,56
20110501|2011-01-14 12:30,14,866.5,867,864,865.5,132
20110501|2011-01-14 13:00,14,866,870.75,865.5,869,180
20110501|2011-01-17 18:00,18,870.75,872.25,869.75,869.75,29
20110501|2011-01-17 18:30,18,872.75,872.75,872.75,872.75,21
20110501|2011-01-17 19:00,18,873,875,873,875,17
20110501|2011-01-17 19:30,18,875,875,875,875,20
20110501|2011-01-17 20:00,18,877,879,877,877.25,9
20110501|2011-01-17 21:30,18,879,879,879,879,5
20110501|2011-01-17 23:00,18,883,883,883,883,1
20110501|2011-01-18 02:30,18,880.25,880.25,880,880,15
20110501|2011-01-18 05:00,18,882.75,882.75,882.75,882.75,2
20110501|2011-01-18 06:30,18,885,885,885,885,4
20110501|2011-01-18 07:00,18,885,885.75,885,885.75,66
20110501|2011-01-18 09:30,18,884.5,887.5,881.75,882.25,116
20110501|2011-01-18 10:00,18,882.25,885.75,882.25,884.25,36
20110501|2011-01-18 10:30,18,884.5,887.25,884.25,885,61
20110501|2011-01-18 11:00,18,885.5,886,882,882.25,229
20110501|2011-01-18 11:30,18,883,885,882.75,884.5,99
20110501|2011-01-18 12:00,18,884.75,884.75,882.25,883.25,56
20110501|2011-01-18 12:30,18,884,885,881,885,87
20110501|2011-01-18 13:00,18,886,889.5,884.5,886.25,158
20110501|2011-01-18 18:00,19,886,888.75,886,888,27
20110501|2011-01-18 18:30,19,891,892,891,891.75,17
20110501|2011-01-18 19:00,19,892,893,892,893,7
20110501|2011-01-18 20:30,19,893,894,892.75,892.75,5
20110501|2011-01-18 22:00,19,892.75,892.75,892.75,892.75,1
20110501|2011-01-18 22:30,19,894,894,894,894,1
20110501|2011-01-19 00:30,19,892.5,892.5,892.5,892.5,2
20110501|2011-01-19 01:30,19,892,893,892,893,2
20110501|2011-01-19 02:30,19,892.75,893.75,892.75,893.5,62
20110501|2011-01-19 03:00,19,893.5,894,893.5,894,10
20110501|2011-01-19 03:30,19,893,893,893,893,2
20110501|2011-01-19 04:30,19,895,895,895,895,1
20110501|2011-01-19 05:00,19,897,897,897,897,1
20110501|2011-01-19 06:30,19,898,898,898,898,6
20110501|2011-01-19 07:00,19,898,898,898,898,1
20110501|2011-01-19 09:30,19,898,898,888.25,891.5,393
20110501|2011-01-19 10:00,19,891.5,896.25,890.75,895.25,302
20110501|2011-01-19 10:30,19,896.25,896.5,891.75,891.75,198
20110501|2011-01-19 11:00,19,891.5,891.5,887.5,887.5,251
20110501|2011-01-19 11:30,19,887.75,890,883.75,884,168
20110501|2011-01-19 12:00,19,885.25,888.75,885.25,888.5,68
20110501|2011-01-19 12:30,19,888.75,889.25,885,885.25,54
20110501|2011-01-19 13:00,19,885,889.5,884,887.75,88
20110501|2011-01-19 18:00,20,888.75,888.75,887.75,888.25,58
20110501|2011-01-19 18:30,20,888.5,888.75,887.75,888,12
20110501|2011-01-19 19:30,20,887.75,888,887.75,888,9
20110501|2011-01-19 20:30,20,890,890,890,890,3
20110501|2011-01-19 21:00,20,891,891,891,891,1
20110501|2011-01-20 00:00,20,885,885,883.5,883.5,4
20110501|2011-01-20 01:00,20,885,885,884,884,53
20110501|2011-01-20 02:00,20,885.25,885.25,885.25,885.25,4
20110501|2011-01-20 02:30,20,885.75,885.75,885.75,885.75,6
20110501|2011-01-20 04:00,20,884.75,884.75,884.75,884.75,2
20110501|2011-01-20 06:00,20,883.5,883.5,883.5,883.5,1
20110501|2011-01-20 06:30,20,883.5,883.5,883.5,883.5,14
20110501|2011-01-20 07:00,20,883.5,883.5,882.5,883.5,128
20110501|2011-01-20 09:30,20,879,886.25,875.75,884.5,525
20110501|2011-01-20 10:00,20,883.75,883.75,880.5,880.5,91
20110501|2011-01-20 10:30,20,880,886,879.25,885,127
20110501|2011-01-20 11:00,20,884,884.75,880.25,880.5,53
20110501|2011-01-20 11:30,20,881.75,887.25,881.25,887.25,145
20110501|2011-01-20 12:00,20,887.25,891,887,890.5,55
20110501|2011-01-20 12:30,20,893,896.5,892.25,895,49
20110501|2011-01-20 13:00,20,895,898.75,895,896.75,141
20110501|2011-01-20 18:00,21,897,899,893,899,12
20110501|2011-01-20 18:30,21,895.25,896,895.25,896,50
20110501|2011-01-20 21:00,21,896.25,896.25,896.25,896.25,102
20110501|2011-01-20 21:30,21,896.5,898,896.5,898,26
20110501|2011-01-20 22:00,21,897.75,898.25,896,897.5,31
20110501|2011-01-20 22:30,21,897.25,897.5,895.5,895.5,27
20110501|2011-01-20 23:00,21,894.5,894.5,894.5,894.5,6
20110501|2011-01-20 23:30,21,894.5,894.75,894.25,894.25,4
20110501|2011-01-21 00:00,21,894.25,894.25,894.25,894.25,1
20110501|2011-01-21 02:00,21,895,895,895,895,7
20110501|2011-01-21 02:30,21,895,895,895,895,3
20110501|2011-01-21 03:00,21,899,899,899,899,11
20110501|2011-01-21 03:30,21,899,899,899,899,12
20110501|2011-01-21 04:30,21,899,900,899,900,3
20110501|2011-01-21 05:00,21,899,899,899,899,1
20110501|2011-01-21 06:00,21,895.75,895.75,895,895,7
20110501|2011-01-21 06:30,21,895.25,895.25,895.25,895.25,1
20110501|2011-01-21 07:00,21,897,897,897,897,1
20110501|2011-01-21 09:30,21,901,913.75,901,912.25,1146
20110501|2011-01-21 10:00,21,912,913,908.25,909.25,305
20110501|2011-01-21 10:30,21,909.75,915.5,908.5,909,231
20110501|2011-01-21 11:00,21,908.5,911.75,908,910.75,136
20110501|2011-01-21 11:30,21,910.25,912.25,907.5,912,84
20110501|2011-01-21 12:00,21,912.5,918,911.5,918,408
20110501|2011-01-21 12:30,21,917.75,918.75,912,913.5,343
20110501|2011-01-21 13:00,21,912.25,917.25,910.75,911.75,277
20110501|2011-01-23 18:00,24,913,923.25,913,916,40
20110501|2011-01-23 18:30,24,917.25,917.25,917.25,917.25,1
20110501|2011-01-23 19:00,24,918.25,918.25,918.25,918.25,2
20110501|2011-01-23 19:30,24,918.5,918.75,918.25,918.75,9
20110501|2011-01-23 20:00,24,919.75,920,918.5,919,11
20110501|2011-01-23 20:30,24,919,919,919,919,9
20110501|2011-01-23 21:00,24,919,920.5,919,920.5,3
20110501|2011-01-23 22:30,24,920.25,920.25,920.25,920.25,1
20110501|2011-01-23 23:00,24,920.25,920.25,920.25,920.25,3
20110501|2011-01-24 01:00,24,915.25,915.25,915.25,915.25,1
20110501|2011-01-24 03:00,24,918,918,918,918,1
20110501|2011-01-24 03:30,24,920,920,920,920,36
20110501|2011-01-24 04:00,24,920,921.5,920,920,36
20110501|2011-01-24 04:30,24,920,920,920,920,14
20110501|2011-01-24 05:00,24,920,920,920,920,34
20110501|2011-01-24 06:30,24,919,919,919,919,6
20110501|2011-01-24 07:00,24,919,919.25,919,919.25,10
20110501|2011-01-24 09:30,24,920,924.75,913.25,917.25,308
20110501|2011-01-24 10:00,24,917.25,918.25,915.25,915.25,67
20110501|2011-01-24 10:30,24,916,916.25,910.5,911.5,100
20110501|2011-01-24 11:00,24,910,914,908.25,913.75,131
20110501|2011-01-24 11:30,24,914.25,916.25,910.25,910.5,85
20110501|2011-01-24 12:00,24,910,917,910,917,65
20110501|2011-01-24 12:30,24,917,920,917,919.5,83
20110501|2011-01-24 13:00,24,919.5,922.25,918.5,920.75,104
20110501|2011-01-24 18:00,25,919,919,915,915,6
20110501|2011-01-24 18:30,25,911.25,911.25,909.75,911,3
20110501|2011-01-24 19:00,25,913.75,913.75,910.75,910.75,2
20110501|2011-01-24 20:00,25,913,913.75,912.5,913.5,8
20110501|2011-01-24 22:30,25,912.5,912.5,911.5,911.5,2
20110501|2011-01-24 23:00,25,910.5,910.5,909.25,909.25,8
20110501|2011-01-24 23:30,25,909,909,909,909,1
20110501|2011-01-25 00:00,25,909,909,909,909,1
20110501|2011-01-25 01:00,25,910.5,910.5,910.5,910.5,2
20110501|2011-01-25 03:30,25,911.75,911.75,911.75,911.75,1
20110501|2011-01-25 04:30,25,910.5,910.5,910.5,910.5,2
20110501|2011-01-25 06:30,25,910,910,910,910,6
20110501|2011-01-25 07:00,25,909.5,909.5,909.5,909.5,2
20110501|2011-01-25 09:30,25,912.25,915.5,910,913,239
20110501|2011-01-25 10:00,25,913,921.25,912.5,920.75,552
20110501|2011-01-25 10:30,25,920.75,922.25,917.75,920.25,544
20110501|2011-01-25 11:00,25,920.25,923.5,920.25,923.5,209
20110501|2011-01-25 11:30,25,922.5,926.5,922.25,924.25,192
20110501|2011-01-25 12:00,25,924.5,925.25,917.5,921.5,146
20110501|2011-01-25 12:30,25,921.25,924.75,918.5,924.25,85
20110501|2011-01-25 13:00,25,925.25,928,923,926.25,162
20110501|2011-01-25 18:00,26,924.5,932,924.5,932,77
20110501|2011-01-25 18:30,26,932.5,932.75,930.75,930.75,17
20110501|2011-01-25 19:00,26,930,930,930,930,2
20110501|2011-01-25 19:30,26,931,932.75,931,932.75,3
20110501|2011-01-25 20:00,26,933,935,933,935,4
20110501|2011-01-25 20:30,26,935,935,932.5,932.5,2
20110501|2011-01-25 21:30,26,932,932,932,932,10
20110501|2011-01-25 22:30,26,932.5,932.5,932.5,932.5,1
20110501|2011-01-26 02:00,26,931.25,931.25,931.25,931.25,1
20110501|2011-01-26 02:30,26,931.25,931.25,931.25,931.25,2
20110501|2011-01-26 03:00,26,932,932,932,932,1
20110501|2011-01-26 04:00,26,934.5,935,934.5,935,30
20110501|2011-01-26 05:00,26,934.5,936,934.5,935.25,20
20110501|2011-01-26 06:00,26,936.75,936.75,936.75,936.75,1
20110501|2011-01-26 06:30,26,935.25,935.25,935.25,935.25,3
20110501|2011-01-26 07:00,26,937.25,937.25,936.5,936.5,5
20110501|2011-01-26 09:30,26,939,947.75,937.75,946.5,946
20110501|2011-01-26 10:00,26,946.25,952,946.25,949.75,163
20110501|2011-01-26 10:30,26,949.75,951,949.25,950.25,60
20110501|2011-01-26 11:00,26,950.75,954.5,950.75,953.5,119
20110501|2011-01-26 11:30,26,953.25,953.75,948,948,412
20110501|2011-01-26 12:00,26,947,951.5,946.75,951.5,59
20110501|2011-01-26 12:30,26,952,955.5,949,949.75,49
20110501|2011-01-26 13:00,26,949,951.75,947.25,950.75,118
20110501|2011-01-26 18:00,27,949.5,957,949.5,957,74
20110501|2011-01-26 19:00,27,954.5,956,954,956,16
20110501|2011-01-26 19:30,27,954.75,954.75,954.75,954.75,1
20110501|2011-01-26 20:00,27,955.5,955.5,955.25,955.25,2
20110501|2011-01-26 20:30,27,955.5,955.5,955.5,955.5,1
20110501|2011-01-26 22:00,27,954.75,954.75,954.75,954.75,1
20110501|2011-01-26 23:00,27,954.5,954.5,954.5,954.5,1
20110501|2011-01-27 00:00,27,954.5,954.5,954.5,954.5,2
20110501|2011-01-27 02:00,27,946.5,946.5,945,945,9
20110501|2011-01-27 02:30,27,945.25,945.25,945.25,945.25,1
20110501|2011-01-27 05:00,27,953,953,952.5,952.5,3
20110501|2011-01-27 05:30,27,952.5,952.5,952.5,952.5,1
20110501|2011-01-27 06:00,27,953,953,953,953,10
20110501|2011-01-27 06:30,27,951.25,952,950.5,952,73
20110501|2011-01-27 07:00,27,952.25,954,952.25,953,43
20110501|2011-01-27 09:30,27,950.25,953,944.5,949.25,425
20110501|2011-01-27 10:00,27,947,949.5,944.75,946,107
20110501|2011-01-27 10:30,27,945,950,943.75,946.75,275
20110501|2011-01-27 11:00,27,946.25,948.25,946.25,948.25,6
20110501|2011-01-27 11:30,27,948.5,950.75,948.5,949,103
20110501|2011-01-27 12:00,27,949.75,950.75,944.5,944.75,106
20110501|2011-01-27 12:30,27,945.25,949,944,948.25,57
20110501|2011-01-27 13:00,27,948.25,948.5,942.25,943,72
20110501|2011-01-27 18:00,28,943,945,943,944.5,18
20110501|2011-01-27 19:00,28,941,941.75,941,941.75,10
20110501|2011-01-27 20:30,28,944,944,944,944,6
20110501|2011-01-27 21:00,28,945.5,945.75,944.75,945,20
20110501|2011-01-27 22:00,28,945.5,945.5,945.5,945.5,1
20110501|2011-01-27 23:30,28,945,945,945,945,1
20110501|2011-01-28 01:00,28,938.75,938.75,938,938,3
20110501|2011-01-28 01:30,28,940,940.75,940,940.75,4
20110501|2011-01-28 02:30,28,936.25,938,936.25,938,29
20110501|2011-01-28 03:00,28,936.5,936.5,936.5,936.5,2
20110501|2011-01-28 03:30,28,940.75,941,940.75,941,8
20110501|2011-01-28 04:00,28,941,941,941,941,5
20110501|2011-01-28 04:30,28,945,945,945,945,3
20110501|2011-01-28 05:00,28,942.5,943,942.5,943,2
20110501|2011-01-28 09:30,28,939.75,943.5,934.5,936.5,471
20110501|2011-01-28 10:00,28,936.25,936.25,932.75,932.75,310
20110501|2011-01-28 10:30,28,932.75,934.5,931.25,934.5,168
20110501|2011-01-28 11:00,28,934,936.5,930,936.5,129
20110501|2011-01-28 11:30,28,936,936,929.25,930,310
20110501|2011-01-28 12:00,28,929,929,923.75,926.25,291
20110501|2011-01-28 12:30,28,926.25,927,924.75,926,27
20110501|2011-01-28 13:00,28,926,927,923.75,923.75,379
20110501|2011-01-30 18:00,31,922.75,929,916.5,927.25,53
20110501|2011-01-30 18:30,31,931.5,931.5,931.5,931.5,2
20110501|2011-01-30 19:00,31,931.25,931.5,931.25,931.5,2
20110501|2011-01-30 19:30,31,930.25,930.75,930.25,930.75,5
20110501|2011-01-30 20:30,31,931.75,931.75,928.75,928.75,2
20110501|2011-01-30 22:30,31,932.75,933.5,932.75,933.5,5
20110501|2011-01-31 00:00,31,932.5,932.75,930.5,932.75,54
20110501|2011-01-31 01:00,31,932.75,932.75,932.75,932.75,4
20110501|2011-01-31 01:30,31,932,932,932,932,16
20110501|2011-01-31 02:00,31,932,932,932,932,9
20110501|2011-01-31 04:00,31,932.5,932.5,932.5,932.5,26
20110501|2011-01-31 06:00,31,933.5,933.5,933.5,933.5,3
20110501|2011-01-31 06:30,31,933.75,937.25,933.75,935.75,45
20110501|2011-01-31 09:30,31,938,942.25,936.5,942,334
20110501|2011-01-31 10:00,31,942,942,938.25,942,305
20110501|2011-01-31 10:30,31,941.75,941.75,937.25,941,179
20110501|2011-01-31 11:00,31,941.25,942.75,941,942,62
20110501|2011-01-31 11:30,31,942,942.5,940,940.25,91
20110501|2011-01-31 12:00,31,940.5,942,940,940,21
20110501|2011-01-31 12:30,31,939,941,938.75,940.25,37
20110501|2011-01-31 13:00,31,940.25,941.5,933.75,934.5,340
20110501|2011-01-31 18:00,1,940.5,940.5,932.75,932.75,39
20110501|2011-01-31 18:30,1,934.5,934.5,934.5,934.5,1
20110501|2011-01-31 19:30,1,933,933,933,933,5
20110501|2011-01-31 20:30,1,932.5,933.75,932.5,933.5,56
20110501|2011-01-31 22:00,1,932,932,930,930,94
20110501|2011-02-01 03:00,1,933.75,933.75,933.75,933.75,2
20110501|2011-02-01 06:30,1,933.25,934.75,933.25,934.75,50
20110501|2011-02-01 07:00,1,936.25,936.25,935.75,936,3
20110501|2011-02-01 09:30,1,935.5,941,932,934.75,660
20110501|2011-02-01 10:00,1,934.75,938.25,933.75,937.5,154
20110501|2011-02-01 10:30,1,938.25,939.75,938,939.5,34
20110501|2011-02-01 11:00,1,938.75,938.75,934,938.5,282
20110501|2011-02-01 11:30,1,938.75,939.5,936.5,936.5,75
20110501|2011-02-01 12:00,1,936.5,938,936.25,936.5,22
20110501|2011-02-01 12:30,1,936.75,936.75,935.75,936.5,116
20110501|2011-02-01 13:00,1,936.25,938.25,934.25,934.75,229
20110501|2011-02-01 18:00,2,935.25,946.5,935.25,946.5,45
20110501|2011-02-01 18:30,2,944.5,946,943.5,946,20
20110501|2011-02-01 19:30,2,945.5,946,945.5,946,4
20110501|2011-02-01 20:00,2,946,946,945.5,946,11
20110501|2011-02-01 20:30,2,946,946,946,946,38
20110501|2011-02-01 22:00,2,946.5,946.5,946.5,946.5,1
20110501|2011-02-01 23:00,2,947,947,947,947,1
20110501|2011-02-02 00:30,2,947,947,947,947,1
20110501|2011-02-02 01:00,2,947,951.75,947,951.75,10
20110501|2011-02-02 03:30,2,953.25,953.25,953.25,953.25,5
20110501|2011-02-02 04:00,2,951,951,951,951,10
20110501|2011-02-02 05:00,2,950.5,950.5,950.5,950.5,3
20110501|2011-02-02 06:00,2,949.5,949.5,949.5,949.5,1
20110501|2011-02-02 06:30,2,949.25,949.25,949.25,949.25,6
20110501|2011-02-02 07:00,2,949.25,950,949.25,950,13
20110501|2011-02-02 09:30,2,949,953,947,952.25,322
20110501|2011-02-02 10:00,2,954,958.75,952.5,957,156
20110501|2011-02-02 10:30,2,956,956,953,953.5,39
20110501|2011-02-02 11:00,2,953.75,956.25,952.5,954.75,109
20110501|2011-02-02 11:30,2,954.25,960,954,958.25,127
20110501|2011-02-02 12:00,2,959.75,959.75,956.75,958,90
20110501|2011-02-02 12:30,2,957.25,960,956.75,958.5,109
20110501|2011-02-02 13:00,2,958.5,964,957.75,962,115
20110501|2011-02-02 18:00,3,963.5,964,961,962.75,28
20110501|2011-02-02 18:30,3,965,970.5,965,969.25,22
20110501|2011-02-02 19:00,3,970.5,972,970.5,972,8
20110501|2011-02-02 19:30,3,970.75,970.75,967,967,2
20110501|2011-02-02 21:30,3,964,964,964,964,1
20110501|2011-02-02 22:00,3,962.25,962.25,959.25,960.5,4
20110501|2011-02-03 01:00,3,957.75,958,957.75,958,2
20110501|2011-02-03 02:00,3,957.25,957.25,956.25,957,6
20110501|2011-02-03 02:30,3,959.5,959.5,959.5,959.5,1
20110501|2011-02-03 03:00,3,960,960,960,960,3
20110501|2011-02-03 03:30,3,961,961,961,961,5
20110501|2011-02-03 04:00,3,960.75,960.75,960.75,960.75,6
20110501|2011-02-03 05:00,3,960.25,960.5,960.25,960.25,15
20110501|2011-02-03 05:30,3,960.25,960.25,959.75,959.75,10
20110501|2011-02-03 06:30,3,960,961,960,961,14
20110501|2011-02-03 09:30,3,959.75,963,951,959,511
20110501|2011-02-03 10:00,3,959,967,958.75,965.75,222
20110501|2011-02-03 10:30,3,966,966.25,959.25,959.25,369
20110501|2011-02-03 11:00,3,959.5,961.25,957.5,960.75,111
20110501|2011-02-03 11:30,3,962.25,962.25,958.5,960,70
20110501|2011-02-03 12:00,3,959,959.25,954.25,955.25,142
20110501|2011-02-03 12:30,3,954.75,957,949.25,949.25,123
20110501|2011-02-03 13:00,3,950,959.5,950,959.25,88
20110501|2011-02-03 18:00,4,959.75,964,959.75,963.75,150
20110501|2011-02-03 18:30,4,963.75,963.75,963.75,963.75,25
20110501|2011-02-03 19:30,4,960.5,960.5,959.5,960,15
20110501|2011-02-04 02:00,4,961.75,961.75,961.5,961.5,2
20110501|2011-02-04 02:30,4,960.5,960.5,959.75,959.75,6
20110501|2011-02-04 03:00,4,959.75,960,959.75,959.75,3
20110501|2011-02-04 03:30,4,959.75,959.75,958,958,14
20110501|2011-02-04 04:00,4,958,958,957.5,957.5,6
20110501|2011-02-04 04:30,4,959.75,959.75,959.75,959.75,1
20110501|2011-02-04 05:00,4,960.5,960.5,959.75,959.75,15
20110501|2011-02-04 06:00,4,960,960,960,960,2
20110501|2011-02-04 06:30,4,958.75,959,958.25,958.5,9
20110501|2011-02-04 07:00,4,957.5,957.5,957.5,957.5,2
20110501|2011-02-04 09:30,4,958.75,961.5,952,953.25,539
20110501|2011-02-04 10:00,4,953.5,957.25,953.25,954.25,160
20110501|2011-02-04 10:30,4,954.25,956.5,953,956.25,375
20110501|2011-02-04 11:00,4,956.75,959,955.75,955.75,298
20110501|2011-02-04 11:30,4,955.25,955.25,946.5,947.75,281
20110501|2011-02-04 12:00,4,948.5,952.25,948.5,952.25,69
20110501|2011-02-04 12:30,4,954.25,958.25,953,955,48
20110501|2011-02-04 13:00,4,954,957.75,952.75,952.75,179
20110501|2011-02-06 18:00,7,955.75,962,955.75,961.25,53
20110501|2011-02-06 18:30,7,958,958,958,958,1
20110501|2011-02-06 19:30,7,960.75,960.75,960.75,960.75,1
20110501|2011-02-06 20:00,7,961.75,962.25,955,955,12
20110501|2011-02-06 21:00,7,963.25,963.5,963.25,963.5,3
20110501|2011-02-06 22:00,7,965.75,965.75,965.75,965.75,17
20110501|2011-02-07 01:30,7,964.5,964.5,964,964.25,19
20110501|2011-02-07 02:00,7,964.25,964.25,962.25,962.25,18
20110501|2011-02-07 02:30,7,962.25,962.25,962.25,962.25,89
20110501|2011-02-07 03:00,7,963.25,964,963.25,964,22
20110501|2011-02-07 06:30,7,959.75,959.75,959.5,959.5,16
20110501|2011-02-07 07:00,7,960.5,961.75,960.5,961,26
20110501|2011-02-07 09:30,7,962.75,972,960.5,971.75,595
20110501|2011-02-07 10:00,7,971.5,971.5,968.5,969.75,136
20110501|2011-02-07 10:30,7,969.5,969.5,966.5,966.5,101
20110501|2011-02-07 11:00,7,966.25,966.25,960,962.75,141
20110501|2011-02-07 11:30,7,962.75,962.75,959.25,959.25,29
20110501|2011-02-07 12:00,7,960.25,961.25,959,959,32
20110501|2011-02-07 12:30,7,959.75,959.75,955.5,955.75,168
20110501|2011-02-07 13:00,7,957,965,957,965,202
20110501|2011-02-07 18:00,8,964.25,965,964.25,965,21
20110501|2011-02-07 18:30,8,964,964,964,964,17
20110501|2011-02-07 19:00,8,964,964,963,963,5
20110501|2011-02-07 19:30,8,964,964,964,964,1
20110501|2011-02-07 20:00,8,964,965,964,965,30
20110501|2011-02-07 22:00,8,967.5,967.5,967.5,967.5,5
20110501|2011-02-07 22:30,8,967,967,967,967,1
20110501|2011-02-07 23:00,8,967,967,967,967,1
20110501|2011-02-07 23:30,8,967,967,965.5,967,19
20110501|2011-02-08 00:30,8,966,966,966,966,26
20110501|2011-02-08 01:30,8,963.25,963.25,960.25,960.25,6
20110501|2011-02-08 03:00,8,964,964,961.75,963.75,30
20110501|2011-02-08 04:00,8,962,962,962,962,7
20110501|2011-02-08 04:30,8,962,962,958.5,958.5,17
20110501|2011-02-08 05:00,8,958,958,955.25,955.25,20
20110501|2011-02-08 05:30,8,958.25,960,958.25,960,3
20110501|2011-02-08 06:30,8,961,961,961,961,1
20110501|2011-02-08 09:30,8,955,978.5,955,978,890
20110501|2011-02-08 10:00,8,978,980.5,975.5,979.75,96
20110501|2011-02-08 10:30,8,979.5,986.5,979.5,980.5,185
20110501|2011-02-08 11:00,8,981,982,980.25,982,125
20110501|2011-02-08 11:30,8,981.75,981.75,975.75,978,143
20110501|2011-02-08 12:00,8,978.5,979,978,978,173
20110501|2011-02-08 12:30,8,978,980.25,976.5,979,132
20110501|2011-02-08 13:00,8,979.75,983.5,979.5,982.25,281
20110501|2011-02-08 18:00,9,982.75,986.25,982.75,986,95
20110501|2011-02-08 18:30,9,986,986,986,986,2
20110501|2011-02-08 19:30,9,985.25,985.25,985.25,985.25,1
20110501|2011-02-08 20:00,9,986.5,986.5,986.5,986.5,2
20110501|2011-02-08 20:30,9,986.5,986.5,986.5,986.5,2
20110501|2011-02-08 21:00,9,986.5,987,986.5,987,4
20110501|2011-02-08 22:00,9,988.5,990,987.75,987.75,7
20110501|2011-02-09 00:00,9,988,988,988,988,2
20110501|2011-02-09 02:30,9,990.25,990.25,990.25,990.25,1
20110501|2011-02-09 03:30,9,990.75,990.75,990.75,990.75,8
20110501|2011-02-09 04:00,9,990.75,991.5,990.75,991.5,9
20110501|2011-02-09 04:30,9,991.25,991.25,991.25,991.25,1
20110501|2011-02-09 05:00,9,991.25,991.5,990.75,990.75,10
20110501|2011-02-09 06:00,9,991.5,993,991.5,993,9
20110501|2011-02-09 06:30,9,993,993,993,993,10
20110501|2011-02-09 07:00,9,992.25,992.25,992.25,992.25,1
20110501|2011-02-09 09:30,9,998,1001,985,985.5,674
20110501|2011-02-09 10:00,9,985.25,993.25,985,991.5,372
20110501|2011-02-09 10:30,9,991.5,993.5,990,991,138
20110501|2011-02-09 11:00,9,990.25,997.5,990.25,997,237
20110501|2011-02-09 11:30,9,997,999.5,996.5,998,220
20110501|2011-02-09 12:00,9,998,999.5,997.5,999.5,151
20110501|2011-02-09 12:30,9,999.25,1000.5,996,996,141
20110501|2011-02-09 13:00,9,996.5,1001.5,993.75,1000,425
20110501|2011-02-09 18:00,10,996.75,997.75,996.5,997,29
20110501|2011-02-09 18:30,10,997,997,997,997,4
20110501|2011-02-09 19:00,10,997,997.75,997,997.75,9
20110501|2011-02-09 19:30,10,997.75,997.75,997.75,997.75,1
20110501|2011-02-09 20:00,10,997.25,997.25,997.25,997.25,3
20110501|2011-02-09 20:30,10,998,998,998,998,8
20110501|2011-02-09 21:00,10,998,998,998,998,3
20110501|2011-02-09 21:30,10,997,997,997,997,1
20110501|2011-02-09 22:00,10,997,997,996,996,5
20110501|2011-02-09 22:30,10,996,996,993.75,993.75,18
20110501|2011-02-09 23:30,10,991.25,991.25,989.75,991.25,70
20110501|2011-02-10 00:00,10,991,993,991,993,7
20110501|2011-02-10 01:00,10,993,993,993,993,8
20110501|2011-02-10 02:00,10,993.5,993.5,993.5,993.5,1
20110501|2011-02-10 02:30,10,992.5,992.5,992.5,992.5,3
20110501|2011-02-10 03:00,10,993.75,993.75,993.75,993.75,5
20110501|2011-02-10 03:30,10,992.75,992.75,990,990,54
20110501|2011-02-10 04:00,10,992,992,992,992,5
20110501|2011-02-10 04:30,10,991.25,991.25,990,990,4
20110501|2011-02-10 05:30,10,990,990,989.25,989.25,23
20110501|2011-02-10 06:00,10,989,989,989,989,5
20110501|2011-02-10 06:30,10,989,989,989,989,1
20110501|2011-02-10 07:00,10,992.5,993,991.5,991.5,19
20110501|2011-02-10 09:30,10,992.5,998.5,987.5,995,542
20110501|2011-02-10 10:00,10,994.5,1000,994,999.5,265
20110501|2011-02-10 10:30,10,999.25,999.25,994.25,994.25,50
20110501|2011-02-10 11:00,10,993.75,993.75,988,989.25,262
20110501|2011-02-10 11:30,10,989.5,989.5,987,988.25,168
20110501|2011-02-10 12:00,10,987,989.5,986.5,988.25,158
20110501|2011-02-10 12:30,10,988,989,984,984.25,352
20110501|2011-02-10 13:00,10,984,984,976.5,978,397
20110501|2011-02-10 18:00,11,981.75,985,981.5,984.75,24
20110501|2011-02-10 19:00,11,984.5,986,984.5,986,2
20110501|2011-02-10 19:30,11,985.5,985.5,985.5,985.5,3
20110501|2011-02-10 20:00,11,984.75,984.75,984,984,3
20110501|2011-02-10 20:30,11,984.25,984.25,984.25,984.25,1
20110501|2011-02-10 21:00,11,983.5,984.75,983.25,984.75,5
20110501|2011-02-10 22:30,11,983.75,983.75,983.75,983.75,1
20110501|2011-02-10 23:00,11,984.25,984.75,984.25,984.75,13
20110501|2011-02-10 23:30,11,985.25,986.25,985.25,986.25,56
20110501|2011-02-11 00:00,11,984.5,984.5,984.5,984.5,4
20110501|2011-02-11 00:30,11,984.25,984.25,984.25,984.25,1
20110501|2011-02-11 01:30,11,986,986,986,986,2
20110501|2011-02-11 02:00,11,986.25,986.25,986.25,986.25,6
20110501|2011-02-11 02:30,11,985.25,985.25,985.25,985.25,1
20110501|2011-02-11 03:00,11,984.25,984.25,984.25,984.25,1
20110501|2011-02-11 03:30,11,984.5,984.5,984.5,984.5,1
20110501|2011-02-11 04:00,11,984.25,984.25,983,983,2
20110501|2011-02-11 04:30,11,983,983,980.5,980.5,4
20110501|2011-02-11 05:00,11,979,979.75,978.25,978.25,4
20110501|2011-02-11 05:30,11,978,978.75,977.75,978.75,23
20110501|2011-02-11 06:00,11,978.75,979.5,977.75,979.5,39
20110501|2011-02-11 06:30,11,979.25,979.75,978.25,979.25,46
20110501|2011-02-11 09:30,11,985,985,973,974.5,554
20110501|2011-02-11 10:00,11,974.25,976.5,972.25,973.75,628
20110501|2011-02-11 10:30,11,975,983,974.5,981.5,260
20110501|2011-02-11 11:00,11,980.75,981.75,975,975.25,126
20110501|2011-02-11 11:30,11,975.5,979.25,974,975.75,123
20110501|2011-02-11 12:00,11,975.75,980,974.25,979.75,109
20110501|2011-02-11 12:30,11,979.75,983,977.5,982.25,458
20110501|2011-02-11 13:00,11,982.25,985,980,984.5,319
20110501|2011-02-13 18:00,14,987,995.25,987,995.25,18
20110501|2011-02-13 18:30,14,995.5,1000,995.5,1000,76
20110501|2011-02-13 19:00,14,998.25,999.5,997.75,997.75,10
20110501|2011-02-13 19:30,14,999,999.5,999,999.5,3
20110501|2011-02-13 20:00,14,999,999.5,999,999.5,6
20110501|2011-02-13 20:30,14,1000,1000,1000,1000,7
20110501|2011-02-13 21:00,14,1000,1000,998.75,998.75,3
20110501|2011-02-13 21:30,14,998.5,999,998.5,999,14
20110501|2011-02-13 23:00,14,1000,1000,1000,1000,7
20110501|2011-02-13 23:30,14,1000,1000,1000,1000,10
20110501|2011-02-14 00:30,14,1000,1000,1000,1000,2
20110501|2011-02-14 01:00,14,999,999,999,999,1
20110501|2011-02-14 02:30,14,998.75,998.75,998.75,998.75,1
20110501|2011-02-14 04:00,14,999,999,999,999,12
20110501|2011-02-14 04:30,14,999,999,998,998,40
20110501|2011-02-14 05:00,14,998,998,998,998,24
20110501|2011-02-14 05:30,14,998,998,998,998,5
20110501|2011-02-14 06:00,14,998,998,997.5,997.5,38
20110501|2011-02-14 06:30,14,997.75,997.75,997.5,997.5,35
20110501|2011-02-14 07:00,14,997.25,997.25,997.25,997.25,3
20110501|2011-02-14 09:30,14,995.25,1001.25,995.25,1000,690
20110501|2011-02-14 10:00,14,999.75,999.75,997.25,999,261
20110501|2011-02-14 10:30,14,999,1000,997.25,997.5,107
20110501|2011-02-14 11:00,14,997.75,997.75,995.5,997.25,117
20110501|2011-02-14 11:30,14,997.25,998,992,992,395
20110501|2011-02-14 12:00,14,992,995,991,994.5,351
20110501|2011-02-14 12:30,14,995.5,995.5,988.5,989.5,421
20110501|2011-02-14 13:00,14,988.5,990,985.75,989.25,444
20110501|2011-02-14 18:00,15,988.5,988.5,982.25,984.5,111
20110501|2011-02-14 18:30,15,984.5,985.25,984.25,984.25,6
20110501|2011-02-14 19:00,15,985.25,985.25,985.25,985.25,1
20110501|2011-02-14 19:30,15,985.25,985.5,985.25,985.5,2
20110501|2011-02-14 20:00,15,985,986.25,985,986.25,8
20110501|2011-02-14 20:30,15,985.75,985.75,985.75,985.75,4
20110501|2011-02-14 21:00,15,986.5,986.5,986.5,986.5,1
20110501|2011-02-14 21:30,15,986,986,986,986,5
20110501|2011-02-14 22:30,15,985.75,985.75,985.75,985.75,1
20110501|2011-02-15 01:00,15,984,985.5,984,985.5,2
20110501|2011-02-15 05:00,15,982.75,982.75,981.75,981.75,4
20110501|2011-02-15 05:30,15,981,981.5,980.5,981.5,20
20110501|2011-02-15 06:30,15,981,981,981,981,9
20110501|2011-02-15 07:00,15,981,981,981,981,23
20110501|2011-02-15 09:30,15,980,981,973.5,976.5,1216
20110501|2011-02-15 10:00,15,976.75,976.75,966.75,968,767
20110501|2011-02-15 10:30,15,968.5,969,965.75,966.25,499
20110501|2011-02-15 11:00,15,966.25,966.5,956,956.75,544
20110501|2011-02-15 11:30,15,956.75,959,951.25,951.75,441
20110501|2011-02-15 12:00,15,953.25,953.75,946.5,949.5,514
20110501|2011-02-15 12:30,15,949.75,952.25,948,950.75,271
20110501|2011-02-15 13:00,15,950,956.5,948.75,954,757
20110501|2011-02-15 18:00,16,956,962,956,960,49
20110501|2011-02-15 18:30,16,959.75,959.75,959.75,959.75,5
20110501|2011-02-15 19:30,16,960.5,962.5,960.5,961,6
20110501|2011-02-15 20:00,16,959.25,959.25,959,959,2
20110501|2011-02-15 20:30,16,959.25,959.25,959.25,959.25,9
20110501|2011-02-15 21:00,16,960,960.25,960,960,7
20110501|2011-02-15 22:00,16,959.5,960.5,959.5,960.5,2
20110501|2011-02-15 22:30,16,958.5,958.5,958.25,958.25,3
20110501|2011-02-15 23:00,16,960,960,960,960,3
20110501|2011-02-15 23:30,16,958.25,958.25,958.25,958.25,1
20110501|2011-02-16 00:00,16,958,958,958,958,9
20110501|2011-02-16 00:30,16,958,958,958,958,14
20110501|2011-02-16 01:00,16,961,962.5,961,962.5,2
20110501|2011-02-16 02:00,16,963.25,964,963.25,964,7
20110501|2011-02-16 02:30,16,962.5,962.75,962.5,962.75,4
20110501|2011-02-16 03:00,16,962.5,963.25,962.5,963.25,12
20110501|2011-02-16 03:30,16,963,963,963,963,1
20110501|2011-02-16 04:00,16,963,963,963,963,18
20110501|2011-02-16 04:30,16,963,963,959,959,12
20110501|2011-02-16 05:00,16,956.25,956.75,955,956.25,33
20110501|2011-02-16 05:30,16,954.5,954.5,954.25,954.25,107
20110501|2011-02-16 06:00,16,954.25,954.25,954.25,954.25,21
20110501|2011-02-16 06:30,16,955,955.75,955,955.25,22
20110501|2011-02-16 07:00,16,957,957,955,955,11
20110501|2011-02-16 09:30,16,957.75,957.75,940.25,940.5,1843
20110501|2011-02-16 10:00,16,940.5,943.5,939.5,941.25,796
20110501|2011-02-16 10:30,16,941.25,942.75,935.5,937.5,522
20110501|2011-02-16 11:00,16,937.5,941.75,936.25,936.5,487
20110501|2011-02-16 11:30,16,936.5,937.5,933,935.5,394
20110501|2011-02-16 12:00,16,934.5,936,931.25,936,401
20110501|2011-02-16 12:30,16,935.75,942,935.5,941.25,446
20110501|2011-02-16 13:00,16,941,947.75,940,942.5,975
20110501|2011-02-16 18:00,17,942,949,942,947.25,65
20110501|2011-02-16 18:30,17,947.25,947.5,945.5,946.25,22
20110501|2011-02-16 19:00,17,946.25,946.25,946.25,946.25,3
20110501|2011-02-16 19:30,17,947,947.75,946.25,947.75,7
20110501|2011-02-16 20:00,17,946.75,948.5,946.75,948.5,8
20110501|2011-02-16 20:30,17,948.5,948.5,948,948,11
20110501|2011-02-16 21:00,17,947.75,948.75,947.75,948.75,3
20110501|2011-02-16 22:30,17,949,949,949,949,2
20110501|2011-02-17 00:30,17,946.5,946.5,946.5,946.5,2
20110501|2011-02-17 01:00,17,946.5,946.5,946.5,946.5,1
20110501|2011-02-17 02:00,17,948.75,948.75,948.75,948.75,5
20110501|2011-02-17 02:30,17,948.75,948.75,947.25,947.25,18
20110501|2011-02-17 03:30,17,948,948,948,948,1
20110501|2011-02-17 04:30,17,950.75,952.25,950.75,951.25,19
20110501|2011-02-17 05:00,17,950.75,951.25,950.25,950.5,53
20110501|2011-02-17 05:30,17,950.5,951.25,949.75,950.75,21
20110501|2011-02-17 06:00,17,950.75,951.25,950.75,951.25,12
20110501|2011-02-17 06:30,17,951.25,954,951.25,953.75,23
20110501|2011-02-17 07:00,17,953.75,953.75,953,953.75,44
20110501|2011-02-17 09:30,17,954,958.25,952.5,955.5,1122
20110501|2011-02-17 10:00,17,956.5,957.25,953,953,156
20110501|2011-02-17 10:30,17,952.75,954.5,952.25,954,66
20110501|2011-02-17 11:00,17,954.25,954.5,952.5,953.5,102
20110501|2011-02-17 11:30,17,953.5,957,952.5,957,95
20110501|2011-02-17 12:00,17,956.25,956.5,954.75,956.5,173
20110501|2011-02-17 12:30,17,957,957.75,955.75,957.5,229
20110501|2011-02-17 13:00,17,957.25,964.75,957.25,964.5,517
20110501|2011-02-17 18:00,18,965,965,963.5,964,56
20110501|2011-02-17 19:00,18,963.5,963.5,962.75,962.75,3
20110501|2011-02-17 20:00,18,963.25,963.75,963.25,963.75,4
20110501|2011-02-17 20:30,18,964,964.25,963,963,3
20110501|2011-02-17 21:00,18,962,962.5,962,962.5,3
20110501|2011-02-17 21:30,18,962,962,962,962,2
20110501|2011-02-17 22:00,18,963.25,963.5,963.25,963.5,3
20110501|2011-02-17 22:30,18,960.5,960.5,960.5,960.5,2
20110501|2011-02-17 23:30,18,960,960,960,960,2
20110501|2011-02-18 00:00,18,960,961,960,961,22
20110501|2011-02-18 00:30,18,962,962,962,962,11
20110501|2011-02-18 01:00,18,962.25,963.5,960.75,960.75,94
20110501|2011-02-18 01:30,18,960,960.5,960,960.5,12
20110501|2011-02-18 02:00,18,960.5,960.5,960,960,21
20110501|2011-02-18 02:30,18,960.5,961,960.5,961,4
20110501|2011-02-18 03:00,18,961,961,960,960,111
20110501|2011-02-18 03:30,18,960,960,960,960,170
20110501|2011-02-18 04:00,18,960,960,957.5,957.5,130
20110501|2011-02-18 04:30,18,957.5,957.5,957,957.5,53
20110501|2011-02-18 05:00,18,958,958,957,957,34
20110501|2011-02-18 05:30,18,957,957.25,957,957,4
20110501|2011-02-18 06:00,18,957.25,958,957,957,51
20110501|2011-02-18 06:30,18,957,957,955,956,276
20110501|2011-02-18 07:00,18,956,956.75,955,956,40
20110501|2011-02-18 09:30,18,955.25,965,953,963.5,881
20110501|2011-02-18 10:00,18,963.5,963.5,958,962.75,331
20110501|2011-02-18 10:30,18,962.25,965,959.5,961.25,285
20110501|2011-02-18 11:00,18,960.5,961.25,956,957.25,292
20110501|2011-02-18 11:30,18,956.75,956.75,953,953.75,396
20110501|2011-02-18 12:00,18,953.5,953.5,940,940.25,1238
20110501|2011-02-18 12:30,18,940.25,944,936.75,941.5,708
20110501|2011-02-18 13:00,18,942,943,939.75,940.5,641
20110501|2011-02-21 18:00,22,943.75,949.5,943.75,948.5,185
20110501|2011-02-21 18:30,22,949.25,950.75,948.5,950.75,13
20110501|2011-02-21 19:00,22,949,949.25,945.75,945.75,20
20110501|2011-02-21 19:30,22,942.75,942.75,942.25,942.25,6
20110501|2011-02-21 20:00,22,944.25,946.25,944.25,946,20
20110501|2011-02-21 20:30,22,945,945,944.5,944.75,30
20110501|2011-02-21 21:00,22,944.5,944.5,941.5,941.5,19
20110501|2011-02-21 21:30,22,943.5,943.5,943,943,2
20110501|2011-02-21 22:00,22,945,945,945,945,1
20110501|2011-02-21 22:30,22,945.25,945.25,945.25,945.25,1
20110501|2011-02-22 00:30,22,945.75,950,945.75,950,65
20110501|2011-02-22 01:00,22,949.25,949.5,948.5,948.5,41
20110501|2011-02-22 01:30,22,949,951,948.75,951,12
20110501|2011-02-22 02:00,22,948.5,948.5,948.5,948.5,3
20110501|2011-02-22 02:30,22,948.5,948.5,948.5,948.5,17
20110501|2011-02-22 03:30,22,949.25,949.25,947.5,948,27
20110501|2011-02-22 04:00,22,947.25,947.25,945.25,945.25,10
20110501|2011-02-22 04:30,22,945.25,945.25,941.75,941.75,36
20110501|2011-02-22 05:00,22,941.75,941.75,925,929.75,144
20110501|2011-02-22 05:30,22,929.75,930.25,929.25,929.75,19
20110501|2011-02-22 06:00,22,929.75,929.75,922.25,928,54
20110501|2011-02-22 06:30,22,927,927,917,922.25,152
20110501|2011-02-22 07:00,22,920.25,924.5,920.25,922,68
20110501|2011-02-22 09:30,22,922.5,924.5,910.75,912.5,1869
20110501|2011-02-22 10:00,22,912.25,917.5,902.5,906,1274
20110501|2011-02-22 10:30,22,905.25,905.5,883,885,1686
20110501|2011-02-22 11:00,22,885,895.75,885,889,1635
20110501|2011-02-22 11:30,22,888.75,890,882,882.25,1081
20110501|2011-02-22 12:00,22,882,885.5,881.5,882.5,409
20110501|2011-02-22 12:30,22,882,882.5,881,882.25,533
20110501|2011-02-22 13:00,22,881,886.75,881,881.5,830
20110501|2011-02-22 18:00,23,882.75,883.75,878.75,880,155
20110501|2011-02-22 18:30,23,878.75,879.75,875.75,878.25,113
20110501|2011-02-22 19:00,23,879,883.75,877,877,79
20110501|2011-02-22 19:30,23,877,878.5,877,877,18
20110501|2011-02-22 20:00,23,877,877,877,877,1
20110501|2011-02-22 20:30,23,876,877.25,876,877.25,10
20110501|2011-02-22 21:30,23,877.75,877.75,876.25,876.5,55
20110501|2011-02-22 22:00,23,877,877,877,877,1
20110501|2011-02-22 22:30,23,879,879,878.5,878.5,2
20110501|2011-02-22 23:00,23,878.75,878.75,877.5,878.25,4
20110501|2011-02-22 23:30,23,879.25,880,879.25,880,5
20110501|2011-02-23 00:00,23,881,881,881,881,1
20110501|2011-02-23 01:30,23,881,881,881,881,3
20110501|2011-02-23 02:00,23,880.5,881,880.5,881,2
20110501|2011-02-23 02:30,23,881,882,881,882,36
20110501|2011-02-23 03:00,23,882,883.75,882,883.5,69
20110501|2011-02-23 03:30,23,883.5,885.75,883.25,883.5,491
20110501|2011-02-23 04:00,23,883.5,883.5,859,859,421
20110501|2011-02-23 04:30,23,858.25,874,851,872.75,218
20110501|2011-02-23 05:00,23,874.25,875.75,867.5,869,72
20110501|2011-02-23 05:30,23,868.5,874.5,866.5,873.75,149
20110501|2011-02-23 06:00,23,871,874.5,869,870.75,38
20110501|2011-02-23 06:30,23,871,874.5,870.75,874,29
20110501|2011-02-23 07:00,23,874.5,879.5,874.5,878.25,121
20110501|2011-02-23 09:30,23,880.5,886,874.25,881.5,2700
20110501|2011-02-23 10:00,23,881.5,891.25,879.75,890,993
20110501|2011-02-23 10:30,23,889,891.5,878,881.75,695
20110501|2011-02-23 11:00,23,882.5,883.5,871.25,878.5,659
20110501|2011-02-23 11:30,23,879.25,881.25,876.75,879.25,355
20110501|2011-02-23 12:00,23,878.75,888.75,877.5,888,671
20110501|2011-02-23 12:30,23,888,891,886.25,889,579
20110501|2011-02-23 13:00,23,888.25,891.25,887,889.5,833
20110501|2011-02-23 18:00,24,891,894.5,890.25,893,125
20110501|2011-02-23 18:30,24,893.75,894,893,894,7
20110501|2011-02-23 19:30,24,893.25,893.25,890.25,892,35
20110501|2011-02-23 20:00,24,891.5,892,891.5,892,6
20110501|2011-02-23 20:30,24,891.75,891.75,890.5,890.75,10
20110501|2011-02-23 21:00,24,892,892,891.75,891.75,5
20110501|2011-02-23 21:30,24,891.5,891.5,890.25,890.75,11
20110501|2011-02-23 22:00,24,890.25,890.25,887.5,887.5,67
20110501|2011-02-23 22:30,24,885.5,888.5,885.5,888,5
20110501|2011-02-23 23:30,24,887.5,887.5,887.5,887.5,4
20110501|2011-02-24 00:00,24,888,888,886.75,886.75,18
20110501|2011-02-24 00:30,24,888,888.5,888,888.5,4
20110501|2011-02-24 01:00,24,888,888,888,888,1
20110501|2011-02-24 02:00,24,887,887,887,887,1
20110501|2011-02-24 02:30,24,889,891.25,889,891.25,2
20110501|2011-02-24 03:00,24,888.5,888.5,880.5,880.5,220
20110501|2011-02-24 03:30,24,880,885.5,879.75,885.5,76
20110501|2011-02-24 04:00,24,884.25,884.25,884,884,21
20110501|2011-02-24 04:30,24,885.75,892,885.75,888.25,14
20110501|2011-02-24 05:00,24,889.75,890.5,889,889.75,9
20110501|2011-02-24 05:30,24,888.75,888.75,882.25,883,38
20110501|2011-02-24 06:00,24,884.75,888,884.25,888,6
20110501|2011-02-24 06:30,24,885.5,885.5,885.5,885.5,1
20110501|2011-02-24 07:00,24,886.25,888,885.5,887.5,11
20110501|2011-02-24 09:30,24,884.25,890.25,876,876.75,1701
20110501|2011-02-24 10:00,24,876.5,876.5,870.25,873.5,1034
20110501|2011-02-24 10:30,24,873.5,875.75,871,873.5,526
20110501|2011-02-24 11:00,24,873.75,880,873.25,874.25,664
20110501|2011-02-24 11:30,24,874.5,878.75,874,875.25,575
20110501|2011-02-24 12:00,24,875.25,883.25,875.25,882.25,425
20110501|2011-02-24 12:30,24,881.5,882,875.75,876.25,770
20110501|2011-02-24 13:00,24,877,882,871.75,872,654
20110501|2011-02-24 18:00,25,873,879.75,873,878.75,165
20110501|2011-02-24 18:30,25,878.5,878.5,878.5,878.5,1
20110501|2011-02-24 19:00,25,877.25,877.25,877,877,11
20110501|2011-02-24 19:30,25,877,877.75,877,877.75,3
20110501|2011-02-24 20:00,25,876,876.25,876,876,10
20110501|2011-02-24 20:30,25,877,877.75,876.5,877.75,7
20110501|2011-02-24 21:30,25,876.25,877.75,876,877,10
20110501|2011-02-24 23:00,25,877.75,877.75,877.25,877.25,5
20110501|2011-02-25 01:00,25,876.75,877.75,876.75,877.75,8
20110501|2011-02-25 01:30,25,877.75,877.75,877.75,877.75,3
20110501|2011-02-25 02:00,25,876,877,876,877,61
20110501|2011-02-25 02:30,25,876.75,876.75,875.75,875.75,11
20110501|2011-02-25 03:00,25,875.25,876,875.25,876,8
20110501|2011-02-25 03:30,25,876,877.25,876,877.25,36
20110501|2011-02-25 04:00,25,877.25,877.25,877,877,40
20110501|2011-02-25 04:30,25,877,877,875,875.75,103
20110501|2011-02-25 05:00,25,875.5,876.5,874.75,876,40
20110501|2011-02-25 05:30,25,875.75,876.5,875.5,876.5,28
20110501|2011-02-25 06:00,25,877,879,877,879,36
20110501|2011-02-25 06:30,25,878.75,880,878.75,880,18
20110501|2011-02-25 07:00,25,880.25,880.25,879,880.25,30
20110501|2011-02-25 09:30,25,880,895.75,879,895.5,2663
20110501|2011-02-25 10:00,25,896.5,917.5,895,900,2135
20110501|2011-02-25 10:30,25,899.25,910,897.25,905.75,1083
20110501|2011-02-25 11:00,25,905.75,909.25,900,902.75,884
20110501|2011-02-25 11:30,25,901,903,898,900.75,455
20110501|2011-02-25 12:00,25,901.5,904,901,903.25,491
20110501|2011-02-25 12:30,25,903.5,905.5,900.5,903,550
20110501|2011-02-25 13:00,25,903,903.5,896.75,899.75,694
20110501|2011-02-27 18:00,28,908.75,908.75,901.25,903,137
20110501|2011-02-27 18:30,28,902.75,904.75,902.75,904.75,28
20110501|2011-02-27 19:00,28,904.25,904.25,900,903.5,47
20110501|2011-02-27 19:30,28,902,902.75,902,902.75,2
20110501|2011-02-27 20:00,28,902.75,903.25,902.75,903.25,10
20110501|2011-02-27 20:30,28,903.5,903.5,903.5,903.5,4
20110501|2011-02-27 21:00,28,904.25,905.25,904.25,905.25,29
20110501|2011-02-27 21:30,28,905.5,905.5,905.5,905.5,7
20110501|2011-02-27 22:00,28,905.5,905.5,905,905,6
20110501|2011-02-28 00:00,28,903,903,902.75,902.75,13
20110501|2011-02-28 01:00,28,903.75,904,902.75,902.75,4
20110501|2011-02-28 01:30,28,902.75,902.75,902.75,902.75,3
20110501|2011-02-28 02:00,28,902.75,902.75,902,902,8
20110501|2011-02-28 02:30,28,902.25,902.25,902.25,902.25,1
20110501|2011-02-28 03:00,28,901.75,901.75,901.25,901.25,28
20110501|2011-02-28 03:30,28,901.25,901.25,896,897.5,82
20110501|2011-02-28 04:00,28,896.25,896.25,895,895.25,137
20110501|2011-02-28 05:00,28,894,895,894,894.5,12
20110501|2011-02-28 05:30,28,895,895,895,895,8
20110501|2011-02-28 06:00,28,895,897,895,895,20
20110501|2011-02-28 06:30,28,895,895,894.5,894.5,33
20110501|2011-02-28 07:00,28,895,895,895,895,20
20110501|2011-02-28 09:30,28,896,897,890,892.75,1739
20110501|2011-02-28 10:00,28,893,895,889,892.75,557
20110501|2011-02-28 10:30,28,893,901.5,892,901.25,834
20110501|2011-02-28 11:00,28,901,901.25,897.75,898.25,348
20110501|2011-02-28 11:30,28,897.5,899.75,895,896,210
20110501|2011-02-28 12:00,28,895.75,903.5,895.5,902.25,420
20110501|2011-02-28 12:30,28,901.75,902.75,898.5,900.75,716
20110501|2011-02-28 13:00,28,901.25,912.5,901.25,911.5,1694
20110501|2011-02-28 18:00,1,915,917.5,912.5,914.25,381
20110501|2011-02-28 18:30,1,915.25,916.5,915.25,915.5,21
20110501|2011-02-28 19:00,1,914.5,914.5,912.5,913.5,31
20110501|2011-02-28 19:30,1,912.5,912.5,912.5,912.5,2
20110501|2011-02-28 20:00,1,913.5,913.5,910,911.25,52
20110501|2011-02-28 20:30,1,910.5,910.5,908.25,909.75,43
20110501|2011-02-28 21:00,1,910,912.5,910,912.5,4
20110501|2011-02-28 21:30,1,912.5,913.75,912.5,913.75,4
20110501|2011-02-28 22:00,1,915.25,915.25,914.75,914.75,2
20110501|2011-02-28 22:30,1,915,915,913.25,913.25,4
20110501|2011-02-28 23:30,1,914.5,914.5,914.5,914.5,1
20110501|2011-03-01 00:00,1,914.5,914.5,914.5,914.5,1
20110501|2011-03-01 00:30,1,914.25,914.5,913.5,914.5,9
20110501|2011-03-01 01:00,1,914.5,914.5,913.25,913.25,11
20110501|2011-03-01 01:30,1,913,913.5,913,913.5,14
20110501|2011-03-01 02:00,1,913.25,913.25,912.5,913,26
20110501|2011-03-01 02:30,1,913,913,913,913,6
20110501|2011-03-01 03:00,1,914.25,914.25,914.25,914.25,1
20110501|2011-03-01 03:30,1,913.5,913.75,913.5,913.5,34
20110501|2011-03-01 04:00,1,912.25,912.25,911.75,911.75,35
20110501|2011-03-01 04:30,1,911,911,910,910.25,38
20110501|2011-03-01 05:00,1,910.25,912,910.25,912,25
20110501|2011-03-01 05:30,1,912,912,911.5,911.5,10
20110501|2011-03-01 06:00,1,911.75,912,911,911,45
20110501|2011-03-01 06:30,1,911.25,911.25,910.25,910.25,65
20110501|2011-03-01 07:00,1,910.25,910.75,910,910,35
20110501|2011-03-01 09:30,1,916,918,907,908,4028
20110501|2011-03-01 10:00,1,908,909,899.25,901.25,1651
20110501|2011-03-01 10:30,1,901.5,907,900.75,904,411
20110501|2011-03-01 11:00,1,904,905.75,899,901.25,775
20110501|2011-03-01 11:30,1,901,902.5,895.75,897.75,1132
20110501|2011-03-01 12:00,1,898.5,906.75,897.25,905.75,1360
20110501|2011-03-01 12:30,1,905.5,909.25,903.25,908.75,1137
20110501|2011-03-01 13:00,1,909,911.75,905.75,911.5,1207
20110501|2011-03-01 18:00,2,909.25,910.25,906,907.5,86
20110501|2011-03-01 18:30,2,908.25,908.25,905.5,906.25,55
20110501|2011-03-01 19:00,2,906.25,907.25,905.5,905.5,36
20110501|2011-03-01 19:30,2,904.25,907,904.25,907,35
20110501|2011-03-01 20:00,2,907,907.75,907,907.25,28
20110501|2011-03-01 20:30,2,907,907,904.25,905.5,5
20110501|2011-03-01 21:00,2,905.75,909,905.75,907.25,54
20110501|2011-03-01 21:30,2,907.25,908.25,907,908.25,14
20110501|2011-03-01 22:00,2,908.75,909.25,907.75,909.25,17
20110501|2011-03-01 22:30,2,909.5,909.75,909.5,909.5,6
20110501|2011-03-01 23:00,2,910,910,909.5,909.5,14
20110501|2011-03-01 23:30,2,909.5,910.75,909.5,910.75,2
20110501|2011-03-02 00:00,2,911,911,911,911,6
20110501|2011-03-02 00:30,2,911.25,911.25,910,910,15
20110501|2011-03-02 01:00,2,909.75,910.75,909.75,910.75,15
20110501|2011-03-02 01:30,2,910,910,910,910,2
20110501|2011-03-02 02:00,2,909.5,909.5,909.5,909.5,2
20110501|2011-03-02 02:30,2,909.75,910.75,909.75,910.75,2
20110501|2011-03-02 03:00,2,910,910,910,910,5
20110501|2011-03-02 03:30,2,909.5,909.5,909.5,909.5,1
20110501|2011-03-02 04:00,2,909.5,910.5,909.5,910.5,58
20110501|2011-03-02 04:30,2,910.25,911.25,910,910,9
20110501|2011-03-02 05:00,2,910,910,909.5,910,27
20110501|2011-03-02 05:30,2,910,910,910,910,1
20110501|2011-03-02 06:00,2,910,910.75,910,910.75,16
20110501|2011-03-02 06:30,2,910,910,906.25,906.25,19
20110501|2011-03-02 07:00,2,910,911,910,910.75,17
20110501|2011-03-02 09:30,2,913,932.75,912.75,926.25,4415
20110501|2011-03-02 10:00,2,926.5,929.25,918.25,918.25,1028
20110501|2011-03-02 10:30,2,918.5,921.5,906.5,908.5,2079
20110501|2011-03-02 11:00,2,908.5,911,895.75,910.5,1341
20110501|2011-03-02 11:30,2,910.25,911.25,905.25,908,448
20110501|2011-03-02 12:00,2,908,913,906.75,913,880
20110501|2011-03-02 12:30,2,913.5,914,906,911,454
20110501|2011-03-02 13:00,2,911.5,912,908.75,909,950
20110501|2011-03-02 18:00,3,908.75,911,908.25,909.25,128
20110501|2011-03-02 18:30,3,909.25,909.25,906.25,907.25,20
20110501|2011-03-02 19:00,3,907.25,908.25,907,907,15
20110501|2011-03-02 19:30,3,907,907,906.5,906.5,6
20110501|2011-03-02 20:00,3,907,907,907,907,1
20110501|2011-03-02 20:30,3,910,910.5,910,910.5,6
20110501|2011-03-02 21:00,3,909.75,909.75,908.25,908.25,3
20110501|2011-03-02 23:30,3,908.25,908.25,906.5,906.5,9
20110501|2011-03-03 00:00,3,906,906,904,905.75,23
20110501|2011-03-03 00:30,3,905.25,905.25,905.25,905.25,1
20110501|2011-03-03 01:00,3,904.75,906.75,904.75,906.5,50
20110501|2011-03-03 01:30,3,907.5,909.5,907.25,909.5,16
20110501|2011-03-03 02:00,3,909.5,910,909.5,910,37
20110501|2011-03-03 02:30,3,910,910,909.25,909.75,25
20110501|2011-03-03 03:00,3,909,909,909,909,5
20110501|2011-03-03 04:00,3,910,913.25,910,913.25,52
20110501|2011-03-03 04:30,3,913.25,913.25,913.25,913.25,5
20110501|2011-03-03 05:00,3,912.5,913.25,912.5,913.25,18
20110501|2011-03-03 05:30,3,913.75,913.75,913.75,913.75,2
20110501|2011-03-03 06:00,3,913,913,913,913,2
20110501|2011-03-03 06:30,3,913.25,914.25,913.25,914.25,42
20110501|2011-03-03 07:00,3,914.25,915,914.25,915,90
20110501|2011-03-03 09:30,3,913,924.75,909.5,921.5,2017
20110501|2011-03-03 10:00,3,921.5,922.75,915,919,874
20110501|2011-03-03 10:30,3,919.25,921.5,918.75,919.75,390
20110501|2011-03-03 11:00,3,920,922,917.5,918,434
20110501|2011-03-03 11:30,3,918.25,919.25,911,914.25,1084
20110501|2011-03-03 12:00,3,914,917,911.5,916,810
20110501|2011-03-03 12:30,3,916,917.25,914.25,916.75,197
20110501|2011-03-03 13:00,3,917.5,920,916.5,918.75,789
20110501|2011-03-03 18:00,4,917.25,922.75,915.75,922.5,119
20110501|2011-03-03 18:30,4,922,924.25,922,924,30
20110501|2011-03-03 19:00,4,923.75,924,923.25,923.25,22
20110501|2011-03-03 20:00,4,922.25,922.25,921.5,921.5,4
20110501|2011-03-03 20:30,4,920.5,921,920,920,15
20110501|2011-03-03 21:00,4,920,921,920,921,3
20110501|2011-03-03 21:30,4,921,921.5,921,921.5,3
20110501|2011-03-03 22:30,4,920.25,921.75,920.25,921.5,7
20110501|2011-03-03 23:00,4,921.5,922.25,921.5,922,11
20110501|2011-03-03 23:30,4,922.25,922.25,921.25,921.25,7
20110501|2011-03-04 00:30,4,922.5,922.5,922.5,922.5,1
20110501|2011-03-04 01:30,4,921.75,921.75,921.75,921.75,1
20110501|2011-03-04 02:00,4,921.75,922,921.75,922,2
20110501|2011-03-04 02:30,4,923,923.25,923,923,14
20110501|2011-03-04 03:00,4,923.25,923.25,923,923,18
20110501|2011-03-04 03:30,4,923.5,923.5,923.5,923.5,4
20110501|2011-03-04 04:00,4,924.25,926,923.5,926,62
20110501|2011-03-04 04:30,4,926,926,925.5,925.5,30
20110501|2011-03-04 05:00,4,925.5,926,925.5,926,4
20110501|2011-03-04 05:30,4,926,926,926,926,4
20110501|2011-03-04 06:00,4,925.5,926,925.5,925.5,3
20110501|2011-03-04 06:30,4,925.5,926,925,925.75,18
20110501|2011-03-04 07:00,4,925.5,927,925.5,925.75,31
20110501|2011-03-04 09:30,4,927,932.5,920.75,922.5,2441
20110501|2011-03-04 10:00,4,922.75,925,920.25,920.75,1023
20110501|2011-03-04 10:30,4,920.5,921,912.5,915,1518
20110501|2011-03-04 11:00,4,914.25,918,914,916,866
20110501|2011-03-04 11:30,4,917,923.5,917,922.75,685
20110501|2011-03-04 12:00,4,922.5,923,919.75,921.25,775
20110501|2011-03-04 12:30,4,921.25,926.5,921.25,925,599
20110501|2011-03-04 13:00,4,925.75,930.75,923,926.75,959
20110501|2011-03-06 18:00,7,928.5,929.25,925.25,927.75,161
20110501|2011-03-06 18:30,7,926.25,926.25,924,924.75,51
20110501|2011-03-06 19:00,7,926,926,924.5,925.5,24
20110501|2011-03-06 19:30,7,925.5,925.75,925.5,925.75,11
20110501|2011-03-06 20:00,7,925.75,925.75,924.5,924.5,11
20110501|2011-03-06 20:30,7,924.5,925.5,924,924,58
20110501|2011-03-06 21:00,7,924.75,924.75,924,924,2
20110501|2011-03-06 21:30,7,925,926.5,925,926.5,31
20110501|2011-03-06 22:00,7,926.5,926.75,926,926,4
20110501|2011-03-06 22:30,7,926,926,926,926,2
20110501|2011-03-06 23:30,7,926,927.5,926,927.5,5
20110501|2011-03-07 00:00,7,926.5,926.5,926.5,926.5,2
20110501|2011-03-07 00:30,7,926.25,928,926,928,67
20110501|2011-03-07 01:00,7,928,928,928,928,1
20110501|2011-03-07 01:30,7,927.5,927.5,927.5,927.5,2
20110501|2011-03-07 02:00,7,925.75,926.25,925.75,926.25,4
20110501|2011-03-07 02:30,7,928,930.5,928,930.5,133
20110501|2011-03-07 03:00,7,930,930,929.5,929.75,7
20110501|2011-03-07 03:30,7,929.75,931,929.75,931,60
20110501|2011-03-07 04:00,7,931,931.75,931,931.75,5
20110501|2011-03-07 04:30,7,931.5,932,931.5,932,16
20110501|2011-03-07 05:00,7,932,932.5,931,932,73
20110501|2011-03-07 05:30,7,932,932.25,931,931.5,90
20110501|2011-03-07 06:00,7,931.5,932,931.5,932,27
20110501|2011-03-07 06:30,7,932,932.5,932,932,49
20110501|2011-03-07 07:00,7,932.25,932.75,932.25,932.5,25
20110501|2011-03-07 09:30,7,929.5,930,919.5,921.25,2475
20110501|2011-03-07 10:00,7,921.75,922.25,904.75,909,2083
20110501|2011-03-07 10:30,7,909,909.5,898.5,903,1302
20110501|2011-03-07 11:00,7,903.5,903.75,896.25,900,714
20110501|2011-03-07 11:30,7,899.75,902.75,899,899.5,451
20110501|2011-03-07 12:00,7,900,901,896,897.75,508
20110501|2011-03-07 12:30,7,897.75,901,896,900,723
20110501|2011-03-07 13:00,7,899.75,901.75,898,898,859
20110501|2011-03-07 18:00,8,897.5,900,896,899.5,66
20110501|2011-03-07 18:30,8,899.5,899.5,898.75,898.75,2
20110501|2011-03-07 19:00,8,898.25,898.25,895.5,895.5,67
20110501|2011-03-07 19:30,8,896.25,896.25,896.25,896.25,3
20110501|2011-03-07 20:00,8,895,895,891,891.25,86
20110501|2011-03-07 20:30,8,891.25,891.75,891,891.75,5
20110501|2011-03-07 21:00,8,890.5,891.5,890,891.5,11
20110501|2011-03-07 22:00,8,891.25,892,891.25,892,4
20110501|2011-03-07 22:30,8,892,892.25,891.25,891.5,7
20110501|2011-03-07 23:00,8,890.5,890.5,890.5,890.5,19
20110501|2011-03-07 23:30,8,891.5,893,891.5,893,10
20110501|2011-03-08 00:00,8,893,893,891,891,4
20110501|2011-03-08 00:30,8,893.25,896.25,893.25,896.25,4
20110501|2011-03-08 01:30,8,894.5,894.5,894.25,894.25,10
20110501|2011-03-08 02:00,8,893.75,893.75,892.5,893,6
20110501|2011-03-08 02:30,8,894.75,894.75,894.75,894.75,1
20110501|2011-03-08 03:00,8,895,895,894,894,5
20110501|2011-03-08 03:30,8,892,894.25,889,891,230
20110501|2011-03-08 04:00,8,891,891.25,890.5,890.75,28
20110501|2011-03-08 04:30,8,889.5,889.5,889.5,889.5,2
20110501|2011-03-08 05:00,8,889,889,888.25,889,70
20110501|2011-03-08 05:30,8,889.5,889.5,889.25,889.25,20
20110501|2011-03-08 06:00,8,889.5,890.25,889.5,889.5,89
20110501|2011-03-08 06:30,8,890,890.5,889.25,890.5,16
20110501|2011-03-08 07:00,8,890.75,895.5,890.5,892.25,38
20110501|2011-03-08 09:30,8,892,896.75,888,896,2224
20110501|2011-03-08 10:00,8,896,897.5,893.25,894,1234
20110501|2011-03-08 10:30,8,894,894.5,887,888,1091
20110501|2011-03-08 11:00,8,888.25,892.25,888.25,889.5,650
20110501|2011-03-08 11:30,8,889.75,891,887.75,888,609
20110501|2011-03-08 12:00,8,888,888.5,873.25,877,2106
20110501|2011-03-08 12:30,8,875.5,880.25,875.25,876.5,1168
20110501|2011-03-08 13:00,8,876.25,879,873.5,875.25,1346
20110501|2011-03-08 18:00,9,876.25,878.75,876.25,877,46
20110501|2011-03-08 18:30,9,877.5,877.5,876.5,876.5,19
20110501|2011-03-08 19:00,9,876.25,876.25,874,874,20
20110501|2011-03-08 19:30,9,874.75,876.75,874.5,876.75,7
20110501|2011-03-08 20:00,9,874.75,875.75,874.75,875.75,5
20110501|2011-03-08 20:30,9,874.75,875.25,874.75,875.25,2
20110501|2011-03-08 21:00,9,875,875.5,875,875.5,5
20110501|2011-03-08 23:00,9,876.5,877,876.5,877,9
20110501|2011-03-09 00:00,9,878,879,878,879,4
20110501|2011-03-09 01:00,9,877.25,877.5,877.25,877.5,2
20110501|2011-03-09 01:30,9,877.25,877.25,877,877,6
20110501|2011-03-09 02:00,9,875.5,875.5,875.5,875.5,2
20110501|2011-03-09 02:30,9,875.5,875.5,875.25,875.25,4
20110501|2011-03-09 03:00,9,875.25,875.25,875.25,875.25,3
20110501|2011-03-09 03:30,9,876.25,876.25,876.25,876.25,2
20110501|2011-03-09 04:00,9,877.5,877.5,877.5,877.5,3
20110501|2011-03-09 04:30,9,878.25,878.75,878.25,878.75,2
20110501|2011-03-09 05:00,9,878.75,878.75,878.75,878.75,5
20110501|2011-03-09 05:30,9,879.75,880.75,879,880.5,14
20110501|2011-03-09 06:00,9,880.5,880.5,880,880,3
20110501|2011-03-09 06:30,9,880.25,880.5,879.5,880.5,15
20110501|2011-03-09 07:00,9,880.5,882.75,880.5,882.75,24
20110501|2011-03-09 09:30,9,883,883.75,867.75,870.5,1817
20110501|2011-03-09 10:00,9,870,870,859,862.5,1554
20110501|2011-03-09 10:30,9,862.25,862.75,850.25,853.75,1557
20110501|2011-03-09 11:00,9,853.25,854.25,844.75,848.75,1717
20110501|2011-03-09 11:30,9,848,854.5,848,854,829
20110501|2011-03-09 12:00,9,854,864.5,853.5,863.25,984
20110501|2011-03-09 12:30,9,862.75,867,861.25,864.75,430
20110501|2011-03-09 13:00,9,865.25,865.75,854,855,847
20110501|2011-03-09 18:00,10,857.25,861.25,857.25,859.75,116
20110501|2011-03-09 18:30,10,860.25,861.25,860.25,861,15
20110501|2011-03-09 19:00,10,861,862,859.5,859.5,11
20110501|2011-03-09 19:30,10,860.5,860.5,860.25,860.25,5
20110501|2011-03-09 20:00,10,861,862.25,861,862.25,23
20110501|2011-03-09 20:30,10,861.75,861.75,861.5,861.5,4
20110501|2011-03-09 21:00,10,861.5,861.5,861.5,861.5,5
20110501|2011-03-09 21:30,10,860.75,861.75,859.75,861.75,10
20110501|2011-03-09 22:00,10,859.5,859.5,857.5,858.25,21
20110501|2011-03-09 23:00,10,857,857,856.5,856.5,3
20110501|2011-03-09 23:30,10,856.5,857,856.5,856.75,29
20110501|2011-03-10 00:00,10,856.75,857.5,856.75,857.5,4
20110501|2011-03-10 01:30,10,856.5,856.75,856,856.5,54
20110501|2011-03-10 02:00,10,855.5,856.25,855.5,856.25,24
20110501|2011-03-10 02:30,10,856.25,856.25,855.75,856,17
20110501|2011-03-10 03:00,10,855.75,855.75,855.25,855.25,15
20110501|2011-03-10 03:30,10,855.25,856.5,854,856.5,129
20110501|2011-03-10 04:00,10,856.25,856.25,854,854.5,30
20110501|2011-03-10 04:30,10,854.25,854.25,854,854,8
20110501|2011-03-10 05:00,10,854.25,855,854.25,855,7
20110501|2011-03-10 05:30,10,855,855,851.75,851.75,99
20110501|2011-03-10 06:00,10,851.75,853.25,851.5,853,121
20110501|2011-03-10 06:30,10,853,853.5,852,852,91
20110501|2011-03-10 07:00,10,852,852.25,848,848,224
20110501|2011-03-10 09:30,10,840,847.75,834.5,840.5,3728
20110501|2011-03-10 10:00,10,841.25,845,837.25,840,988
20110501|2011-03-10 10:30,10,840,845.75,838.75,841.25,750
20110501|2011-03-10 11:00,10,841.5,843,838,839.25,883
20110501|2011-03-10 11:30,10,838.75,840,837,838.5,548
20110501|2011-03-10 12:00,10,838.5,840.75,837.5,839.5,468
20110501|2011-03-10 12:30,10,839.5,842.5,837.5,842.25,595
20110501|2011-03-10 13:00,10,842.75,843.25,835.75,837,786
20110501|2011-03-10 18:00,11,835.5,836.75,834.25,835.5,231
20110501|2011-03-10 18:30,11,836,836,835.5,835.75,6
20110501|2011-03-10 19:00,11,836.25,836.75,835.25,836,34
20110501|2011-03-10 20:00,11,835.25,835.75,835.25,835.75,3
20110501|2011-03-10 20:30,11,835.25,835.25,834.25,834.25,3
20110501|2011-03-10 21:30,11,834.75,835.25,834.75,835.25,6
20110501|2011-03-10 22:00,11,835,835,834.5,834.5,9
20110501|2011-03-10 22:30,11,835.5,835.5,835.5,835.5,6
20110501|2011-03-10 23:00,11,835.5,835.75,835.25,835.25,21
20110501|2011-03-10 23:30,11,835.5,836.5,835.5,836.5,2
20110501|2011-03-11 00:00,11,835.5,835.75,835,835.5,83
20110501|2011-03-11 00:30,11,835,835,835,835,1
20110501|2011-03-11 01:00,11,834.75,834.75,833.5,833.5,37
20110501|2011-03-11 01:30,11,833.5,833.5,833.5,833.5,8
20110501|2011-03-11 02:00,11,833.5,833.5,833.25,833.25,51
20110501|2011-03-11 02:30,11,833.5,833.5,832.75,832.75,38
20110501|2011-03-11 03:00,11,832.75,832.75,832.25,832.25,47
20110501|2011-03-11 03:30,11,832.25,832.25,824.5,825.75,311
20110501|2011-03-11 04:00,11,825.75,825.75,824.25,825.25,11
20110501|2011-03-11 04:30,11,824.25,824.5,823,823,225
20110501|2011-03-11 05:00,11,823,823.25,820.5,820.5,99
20110501|2011-03-11 05:30,11,820.75,820.75,803.75,804.5,620
20110501|2011-03-11 06:00,11,804.5,812.5,801.75,812.25,297
20110501|2011-03-11 06:30,11,812.5,814.25,810.5,810.5,143
20110501|2011-03-11 07:00,11,811.5,816.75,811.5,816,102
20110501|2011-03-11 09:30,11,815.25,828.75,814,826.75,2773
20110501|2011-03-11 10:00,11,826.25,831.25,825.25,830.5,924
20110501|2011-03-11 10:30,11,830.25,836,828,834,1113
20110501|2011-03-11 11:00,11,834.5,836.5,830.25,830.5,792
20110501|2011-03-11 11:30,11,830.25,832,828.5,828.5,435
20110501|2011-03-11 12:00,11,828.5,830,825,825.25,497
20110501|2011-03-11 12:30,11,826.25,828.5,823,824.75,962
20110501|2011-03-11 13:00,11,824.75,829.25,821,821.75,1212
20110501|2011-03-13 18:00,14,824.5,826.25,817.25,822,483
20110501|2011-03-13 18:30,14,820,821,817.5,819,92
20110501|2011-03-13 19:00,14,819,821,819,821,13
20110501|2011-03-13 19:30,14,821,821,820,820,8
20110501|2011-03-13 20:00,14,820,820.5,819.75,819.75,13
20110501|2011-03-13 20:30,14,820.25,824.25,820.25,823.5,38
20110501|2011-03-13 21:00,14,824.5,825,823.75,823.75,18
20110501|2011-03-13 21:30,14,824.25,825.5,824.25,825.25,8
20110501|2011-03-13 22:00,14,825.75,825.75,825.5,825.5,2
20110501|2011-03-13 22:30,14,824.75,825.5,823.75,823.75,15
20110501|2011-03-13 23:00,14,823.5,823.5,820.25,821.25,15
20110501|2011-03-13 23:30,14,823,823,822.5,822.5,13
20110501|2011-03-14 00:00,14,824,824,824,824,1
20110501|2011-03-14 00:30,14,824.5,824.5,822.25,824.25,18
20110501|2011-03-14 01:00,14,821.25,822,821,822,5
20110501|2011-03-14 02:00,14,825.75,830.5,825.75,830.5,19
20110501|2011-03-14 02:30,14,825.5,825.5,825.5,825.5,2
20110501|2011-03-14 03:00,14,828.75,828.75,828.75,828.75,1
20110501|2011-03-14 03:30,14,828.75,829,826.75,826.75,29
20110501|2011-03-14 04:00,14,825.5,825.5,818,822.75,43
20110501|2011-03-14 04:30,14,820.25,820.75,816.75,816.75,128
20110501|2011-03-14 05:00,14,816.75,816.75,813.75,813.75,139
20110501|2011-03-14 05:30,14,814,816.5,814,814,21
20110501|2011-03-14 06:00,14,814.5,816,814.5,816,12
20110501|2011-03-14 06:30,14,816.5,821.5,816,819.5,69
20110501|2011-03-14 07:00,14,819.5,819.5,816.5,817.75,88
20110501|2011-03-14 09:30,14,819,825,814.5,824.25,1467
20110501|2011-03-14 10:00,14,824,824.5,820.25,823.25,715
20110501|2011-03-14 10:30,14,823.75,833.5,823.25,829.5,1099
20110501|2011-03-14 11:00,14,829.25,830,822.25,823.5,520
20110501|2011-03-14 11:30,14,823.5,826.75,821.5,825,271
20110501|2011-03-14 12:00,14,825,825.75,820,823.25,266
20110501|2011-03-14 12:30,14,823.25,827.25,820.25,823,287
20110501|2011-03-14 13:00,14,822.75,827.75,820.75,824.5,582
20110501|2011-03-14 18:00,15,825.25,827,825.25,826,43
20110501|2011-03-14 18:30,15,826,827.25,826,827.25,13
20110501|2011-03-14 19:00,15,826.75,827.25,826.75,827.25,30
20110501|2011-03-14 19:30,15,827.25,827.25,827.25,827.25,1
20110501|2011-03-14 20:00,15,826,826,826,826,1
20110501|2011-03-14 21:00,15,825.5,825.5,820,820,116
20110501|2011-03-14 21:30,15,820,820,815,815,146
20110501|2011-03-14 22:00,15,815,819.5,815,819.5,95
20110501|2011-03-14 22:30,15,818.75,818.75,815.25,815.25,8
20110501|2011-03-14 23:00,15,815.75,817.25,815.5,817.25,20
20110501|2011-03-14 23:30,15,817.25,817.25,816.25,816.25,13
20110501|2011-03-15 00:00,15,819,822.5,818.5,821.75,9
20110501|2011-03-15 00:30,15,819.25,819.25,819.25,819.25,1
20110501|2011-03-15 01:00,15,820.75,822,820.75,821.75,6
20110501|2011-03-15 01:30,15,820.5,822.5,820.5,822.5,9
20110501|2011-03-15 02:00,15,820.75,820.75,819.5,820,6
20110501|2011-03-15 02:30,15,822,825.25,822,825.25,39
20110501|2011-03-15 03:00,15,825.5,825.5,825.5,825.5,17
20110501|2011-03-15 03:30,15,825.5,826.25,821,821,144
20110501|2011-03-15 04:00,15,821.25,821.25,816,816.25,96
20110501|2011-03-15 04:30,15,816.75,816.75,812.25,812.25,118
20110501|2011-03-15 05:00,15,812.5,812.5,811.25,811.25,95
20110501|2011-03-15 05:30,15,811.25,811.25,808.5,808.75,106
20110501|2011-03-15 06:00,15,809.75,811,808.75,810.25,68
20110501|2011-03-15 06:30,15,809.75,810.5,804,804.25,472
20110501|2011-03-15 07:00,15,804.5,806.75,803.75,805.25,252
20110501|2011-03-15 09:30,15,800,805.25,783.25,791,2806
20110501|2011-03-15 10:00,15,790.75,790.75,771,777.5,1757
20110501|2011-03-15 10:30,15,778,789.5,775.75,789,971
20110501|2011-03-15 11:00,15,789.5,792.5,786.25,790.25,738
20110501|2011-03-15 11:30,15,790.25,792,783,783,499
20110501|2011-03-15 12:00,15,783,784.5,778,784,906
20110501|2011-03-15 12:30,15,784,785.75,775,776.75,705
20110501|2011-03-15 13:00,15,777,780,770,777,944
20110501|2011-03-15 18:00,16,777.25,792.25,777.25,789.25,210
20110501|2011-03-15 18:30,16,788.5,788.75,787,788,79
20110501|2011-03-15 19:00,16,787.75,788.25,787.25,787.25,12
20110501|2011-03-15 19:30,16,787.25,788.25,786,786.5,31
20110501|2011-03-15 20:00,16,786.5,789.75,786.25,789,41
20110501|2011-03-15 20:30,16,788.5,789,788.5,789,2
20110501|2011-03-15 21:00,16,789.5,789.5,787.25,789.25,9
20110501|2011-03-15 21:30,16,788.25,788.25,786.5,787,20
20110501|2011-03-15 22:00,16,787,787,780.25,783,126
20110501|2011-03-15 22:30,16,783,783,779.25,780,56
20110501|2011-03-15 23:00,16,779.25,780.75,779.25,780.75,28
20110501|2011-03-16 00:00,16,780.75,780.75,778.75,780.75,35
20110501|2011-03-16 00:30,16,780.75,786.5,780.75,786.5,195
20110501|2011-03-16 01:00,16,788.25,790,787.5,790,134
20110501|2011-03-16 01:30,16,788.5,789.25,784.75,784.75,52
20110501|2011-03-16 02:00,16,784.5,785,781.25,784.75,184
20110501|2011-03-16 02:30,16,784.75,785,784,784.75,78
20110501|2011-03-16 03:00,16,785.25,790.75,785,790.5,205
20110501|2011-03-16 03:30,16,790.75,791.75,790.75,791.75,30
20110501|2011-03-16 04:00,16,791.75,792.75,787,790.75,47
20110501|2011-03-16 04:30,16,791.25,793.75,790.5,793,326
20110501|2011-03-16 05:00,16,792.5,796.5,790.5,796.5,106
20110501|2011-03-16 05:30,16,797,799.75,789.5,791.5,133
20110501|2011-03-16 06:00,16,791.5,797,790.5,797,26
20110501|2011-03-16 06:30,16,797,797,790.5,793.5,51
20110501|2011-03-16 07:00,16,794,795.5,791.5,793.75,83
20110501|2011-03-16 09:30,16,790.75,799.75,789,795,1841
20110501|2011-03-16 10:00,16,794.75,796,785.5,791.75,1538
20110501|2011-03-16 10:30,16,791.25,793.75,788,788,642
20110501|2011-03-16 11:00,16,788,788.25,777.75,780,1006
20110501|2011-03-16 11:30,16,779.75,783.5,778,781,521
20110501|2011-03-16 12:00,16,781,782.25,777.5,777.75,274
20110501|2011-03-16 12:30,16,777.75,780,765,770.25,2180
20110501|2011-03-16 13:00,16,770,779.25,769.25,778.75,1396
20110501|2011-03-16 18:00,17,778,782.25,777.25,782.25,239
20110501|2011-03-16 18:30,17,782.25,783.5,782.25,783.5,128
20110501|2011-03-16 19:00,17,781.75,782.5,781,782.5,27
20110501|2011-03-16 19:30,17,782.5,784.25,782.5,784.25,26
20110501|2011-03-16 20:00,17,784.25,784.25,782.75,783,30
20110501|2011-03-16 20:30,17,783.75,784,782.25,782.25,15
20110501|2011-03-16 21:00,17,782.75,783.75,782.5,783.5,25
20110501|2011-03-16 21:30,17,783.5,784.5,783.5,783.5,13
20110501|2011-03-16 22:00,17,784.25,784.75,783.25,784.75,20
20110501|2011-03-16 22:30,17,784.5,784.5,784.5,784.5,2
20110501|2011-03-16 23:00,17,783.25,785,783.25,784.75,37
20110501|2011-03-16 23:30,17,784.25,785,784.25,785,6
20110501|2011-03-17 00:00,17,785,785.25,784,785,9
20110501|2011-03-17 00:30,17,785,785,784.5,784.5,9
20110501|2011-03-17 01:00,17,784.5,785.25,784.5,785,13
20110501|2011-03-17 01:30,17,785,785.5,784.75,785.25,60
20110501|2011-03-17 02:00,17,785.5,785.75,785.5,785.75,25
20110501|2011-03-17 02:30,17,785.75,785.75,785.5,785.5,14
20110501|2011-03-17 03:00,17,785.25,786,785.25,786,49
20110501|2011-03-17 03:30,17,786.25,786.75,785,786.5,42
20110501|2011-03-17 04:00,17,786.75,787.25,785.25,785.25,27
20110501|2011-03-17 04:30,17,787.25,789.5,787,789.5,86
20110501|2011-03-17 05:00,17,789.5,793.75,789.5,792.5,198
20110501|2011-03-17 05:30,17,792.5,792.5,786.5,786.5,29
20110501|2011-03-17 06:00,17,791.75,792,791.75,792,3
20110501|2011-03-17 06:30,17,791,794,789.5,793.5,117
20110501|2011-03-17 07:00,17,794.5,796.75,794.25,796.75,67
20110501|2011-03-17 09:30,17,807.5,824,801,814.75,2504
20110501|2011-03-17 10:00,17,814.25,820.5,812.75,819.25,646
20110501|2011-03-17 10:30,17,819.75,829,819.75,828,751
20110501|2011-03-17 11:00,17,828,832,827,828.25,547
20110501|2011-03-17 11:30,17,827.25,830,821.25,826,358
20110501|2011-03-17 12:00,17,826.5,829,825.25,826.5,369
20110501|2011-03-17 12:30,17,826,826,821.25,823.25,375
20110501|2011-03-17 13:00,17,822.75,831.25,820.5,831,697
20110501|2011-03-17 18:00,18,830,830.5,823.25,829.75,145
20110501|2011-03-17 18:30,18,831,834.5,831,834,12
20110501|2011-03-17 19:00,18,834,838.75,833.5,837.75,53
20110501|2011-03-17 19:30,18,839,839.5,837.25,839.5,19
20110501|2011-03-17 20:00,18,839.25,839.75,835,835,64
20110501|2011-03-17 20:30,18,835,837,835,837,28
20110501|2011-03-17 21:00,18,837,841,836.5,841,52
20110501|2011-03-17 21:30,18,841.75,855.25,841.75,850,237
20110501|2011-03-17 22:00,18,852.5,857,852.5,854.25,39
20110501|2011-03-17 22:30,18,853,853,849,851,38
20110501|2011-03-17 23:00,18,851.5,855.75,851.5,853.5,51
20110501|2011-03-17 23:30,18,856.75,857.75,856.75,857.25,6
20110501|2011-03-18 00:00,18,855,855,854.25,854.25,5
20110501|2011-03-18 00:30,18,851.75,851.75,849.25,849.25,17
20110501|2011-03-18 01:00,18,851,851,850.5,850.5,4
20110501|2011-03-18 01:30,18,849.25,852.75,848.5,848.5,59
20110501|2011-03-18 02:00,18,848.5,850.25,847.75,848.5,86
20110501|2011-03-18 02:30,18,848.75,850.25,848.5,850.25,41
20110501|2011-03-18 03:00,18,849.75,851.75,849.75,851.75,38
20110501|2011-03-18 03:30,18,849.25,851.25,849.25,851.25,40
20110501|2011-03-18 04:00,18,852.5,853.75,848.5,853.75,96
20110501|2011-03-18 04:30,18,854.25,860.25,854.25,860.25,60
20110501|2011-03-18 05:00,18,860.5,861,853.5,853.5,61
20110501|2011-03-18 05:30,18,857,857.75,854.5,854.5,12
20110501|2011-03-18 06:00,18,855,860,855,860,35
20110501|2011-03-18 06:30,18,860.75,863,856.5,856.5,135
20110501|2011-03-18 07:00,18,859.5,861.5,859.5,859.5,23
20110501|2011-03-18 09:30,18,857.25,859,839.75,848.25,2122
20110501|2011-03-18 10:00,18,847.5,851,843,849.25,1024
20110501|2011-03-18 10:30,18,849,867.5,845,867.5,1516
20110501|2011-03-18 11:00,18,867.5,869,849.25,851.5,1252
20110501|2011-03-18 11:30,18,851,852.5,847.25,850,618
20110501|2011-03-18 12:00,18,850,850,842.75,843.75,224
20110501|2011-03-18 12:30,18,843.5,844,840.25,840.25,505
20110501|2011-03-18 13:00,18,840.25,847.5,839.25,843.5,1520
20110501|2011-03-20 18:00,21,846,858.25,840,856,193
20110501|2011-03-20 18:30,21,856.75,862.5,856.5,861,169
20110501|2011-03-20 19:00,21,858.25,858.5,857,857,19
20110501|2011-03-20 19:30,21,855.25,855.25,852.25,853.5,18
20110501|2011-03-20 20:00,21,851,853.5,849.25,851,12
20110501|2011-03-20 20:30,21,852.5,853,852,853,25
20110501|2011-03-20 21:00,21,853,854,853,854,11
20110501|2011-03-20 21:30,21,850.75,850.75,848.25,849,10
20110501|2011-03-20 22:00,21,849.5,850.75,849.5,850.75,4
20110501|2011-03-20 23:00,21,851.75,851.75,851.75,851.75,2
20110501|2011-03-21 00:00,21,849.25,849.25,849.25,849.25,1
20110501|2011-03-21 02:30,21,850.25,850.25,850.25,850.25,2
20110501|2011-03-21 03:00,21,850.75,851.75,850.75,851.75,4
20110501|2011-03-21 03:30,21,851.75,854,851.75,854,10
20110501|2011-03-21 04:00,21,855.75,855.75,855.75,855.75,1
20110501|2011-03-21 04:30,21,857,857,851.75,856.25,18
20110501|2011-03-21 05:00,21,854,855,850.25,852.75,56
20110501|2011-03-21 05:30,21,854.5,856.75,852.25,856.75,28
20110501|2011-03-21 06:00,21,854.75,855,844.25,844.75,35
20110501|2011-03-21 06:30,21,849.5,854.75,849.5,850.75,21
20110501|2011-03-21 07:00,21,850.75,851.25,850,850.75,17
20110501|2011-03-21 09:30,21,850,851.75,842.25,846.75,2786
20110501|2011-03-21 10:00,21,847,849,844,845,599
20110501|2011-03-21 10:30,21,845,845.75,840,843.5,441
20110501|2011-03-21 11:00,21,843.75,847.5,843,847,316
20110501|2011-03-21 11:30,21,847,849.25,846,848.5,1005
20110501|2011-03-21 12:00,21,849,849,836.75,839,705
20110501|2011-03-21 12:30,21,838.25,848.5,838.25,847.5,935
20110501|2011-03-21 13:00,21,847.5,848.5,840.5,840.5,492
20110501|2011-03-21 18:00,22,841.5,842,839,840,32
20110501|2011-03-21 18:30,22,840,840,838.75,839.25,32
20110501|2011-03-21 19:00,22,839.5,839.5,838.25,838.25,12
20110501|2011-03-21 19:30,22,839.25,839.5,837.5,838.25,15
20110501|2011-03-21 20:00,22,837,837,836.25,836.25,38
20110501|2011-03-21 20:30,22,836.5,837.25,836.5,836.75,17
20110501|2011-03-21 21:00,22,837.75,837.75,836.75,836.75,2
20110501|2011-03-21 21:30,22,836.5,837.25,836.5,837.25,6
20110501|2011-03-22 00:30,22,837.25,837.25,837,837,20
20110501|2011-03-22 01:00,22,837,841.25,836.75,839.5,27
20110501|2011-03-22 01:30,22,839.5,839.5,839,839,2
20110501|2011-03-22 02:00,22,839.5,839.5,839.25,839.5,3
20110501|2011-03-22 02:30,22,840.75,840.75,838.75,838.75,2
20110501|2011-03-22 03:00,22,839.25,839.5,837,838.75,4
20110501|2011-03-22 03:30,22,837.75,837.75,837.25,837.25,4
20110501|2011-03-22 04:00,22,836.5,838,836,838,17
20110501|2011-03-22 04:30,22,837.5,838,836.5,836.5,8
20110501|2011-03-22 05:00,22,836.5,836.5,833.75,833.75,43
20110501|2011-03-22 05:30,22,833.5,833.5,829.75,830.5,138
20110501|2011-03-22 06:00,22,828.5,829.5,828,829.5,22
20110501|2011-03-22 06:30,22,828,829.5,827.75,829.5,17
20110501|2011-03-22 07:00,22,828,831.25,827.75,829.5,39
20110501|2011-03-22 09:30,22,828,839.75,827,836,1963
20110501|2011-03-22 10:00,22,836.25,840,830.25,839.25,655
20110501|2011-03-22 10:30,22,840,840,836.75,839,457
20110501|2011-03-22 11:00,22,838.75,846.25,837.25,844,695
20110501|2011-03-22 11:30,22,844.75,844.75,838.5,840.5,308
20110501|2011-03-22 12:00,22,840,843.75,838.5,843,297
20110501|2011-03-22 12:30,22,842.25,847.75,842,847.25,629
20110501|2011-03-22 13:00,22,847.5,849.75,842.5,843.5,1071
20110501|2011-03-22 18:00,23,846,850.5,846,850.5,141
20110501|2011-03-22 18:30,23,850,850,847,847.75,17
20110501|2011-03-22 19:00,23,846.75,846.75,841.5,843,46
20110501|2011-03-22 19:30,23,846.25,846.75,844,844,28
20110501|2011-03-22 20:00,23,843.75,844,843.25,844,4
20110501|2011-03-22 20:30,23,843.25,844,843.25,844,5
20110501|2011-03-22 21:00,23,842.5,842.5,842.5,842.5,2
20110501|2011-03-22 21:30,23,843.25,843.25,843.25,843.25,1
20110501|2011-03-22 22:00,23,844,844,844,844,1
20110501|2011-03-22 22:30,23,844.5,845.25,844.5,845.25,2
20110501|2011-03-22 23:00,23,845.25,847.25,845.25,847.25,3
20110501|2011-03-23 00:00,23,849.5,849.5,849.5,849.5,1
20110501|2011-03-23 00:30,23,847.5,847.5,847.5,847.5,5
20110501|2011-03-23 01:00,23,845.75,845.75,845.75,845.75,1
20110501|2011-03-23 02:00,23,844.25,845.25,844.25,845.25,3
20110501|2011-03-23 02:30,23,846,847.5,846,847.5,2
20110501|2011-03-23 03:00,23,846.25,847,846.25,847,4
20110501|2011-03-23 03:30,23,849,849,849,849,1
20110501|2011-03-23 04:00,23,850,850,850,850,1
20110501|2011-03-23 04:30,23,847.5,847.5,846.5,846.5,20
20110501|2011-03-23 05:00,23,846.5,846.5,846,846,3
20110501|2011-03-23 06:00,23,845.25,847,845.25,846.5,23
20110501|2011-03-23 06:30,23,846.25,847.75,846.25,847.25,15
20110501|2011-03-23 07:00,23,846.75,846.75,846.75,846.75,5
20110501|2011-03-23 09:30,23,845,847.25,827,831,2824
20110501|2011-03-23 10:00,23,831.25,831.25,824.25,827,1508
20110501|2011-03-23 10:30,23,827,829.5,826.5,829.25,369
20110501|2011-03-23 11:00,23,829.5,833,829.5,832.75,713
20110501|2011-03-23 11:30,23,833,833,830,832.25,314
20110501|2011-03-23 12:00,23,832.5,835,831.25,832.25,716
20110501|2011-03-23 12:30,23,833,834.25,831.25,833.25,469
20110501|2011-03-23 13:00,23,833.25,835.75,829.5,830,816
20110501|2011-03-23 18:00,24,829,831,828.25,829,56
20110501|2011-03-23 18:30,24,828.75,829,828,828.5,17
20110501|2011-03-23 19:00,24,828.5,829.25,827.75,829.25,9
20110501|2011-03-23 19:30,24,829.25,829.75,829.25,829.75,19
20110501|2011-03-23 20:00,24,830,830.5,829.5,830.5,14
20110501|2011-03-23 20:30,24,829.5,829.5,828.5,829.25,4
20110501|2011-03-23 21:30,24,828,828.25,828,828.25,3
20110501|2011-03-23 22:00,24,827,827,826.75,826.75,6
20110501|2011-03-23 22:30,24,826.75,826.75,825.75,825.75,8
20110501|2011-03-23 23:00,24,825.75,825.75,825.75,825.75,1
20110501|2011-03-24 00:00,24,826.25,827.75,826.25,826.25,10
20110501|2011-03-24 00:30,24,826.5,826.5,826.25,826.25,3
20110501|2011-03-24 01:00,24,825.5,825.5,825.5,825.5,1
20110501|2011-03-24 02:30,24,827,827,827,827,5
20110501|2011-03-24 03:30,24,826.75,826.75,826.75,826.75,3
20110501|2011-03-24 04:30,24,827,827.5,827,827.5,2
20110501|2011-03-24 05:00,24,827.5,828,827.5,828,20
20110501|2011-03-24 05:30,24,827,827,826.75,826.75,7
20110501|2011-03-24 06:00,24,827,828,827,828,32
20110501|2011-03-24 06:30,24,829.25,831.5,829.25,830.75,65
20110501|2011-03-24 07:00,24,832,833.5,831.5,833.5,9
20110501|2011-03-24 09:30,24,834.75,840.75,830.25,839.5,1968
20110501|2011-03-24 10:00,24,839.5,850.25,838.75,840.25,1214
20110501|2011-03-24 10:30,24,840.5,849.25,840,848,998
20110501|2011-03-24 11:00,24,848.25,854.75,848,854.5,1759
20110501|2011-03-24 11:30,24,854.75,857.25,847.25,849,1241
20110501|2011-03-24 12:00,24,849.25,849.75,844.25,848.25,285
20110501|2011-03-24 12:30,24,848.5,853.5,847.75,850.75,316
20110501|2011-03-24 13:00,24,850.75,855,850.25,854.25,1007
20110501|2011-03-24 18:00,25,853,857.5,850.75,854.5,127
20110501|2011-03-24 18:30,25,855.5,856.75,855.5,856.25,10
20110501|2011-03-24 19:00,25,857.25,857.25,857.25,857.25,2
20110501|2011-03-24 19:30,25,859,859,859,859,1
20110501|2011-03-24 20:00,25,857,857,856.25,856.25,7
20110501|2011-03-24 20:30,25,856.75,856.75,856.75,856.75,1
20110501|2011-03-24 21:00,25,857.75,857.75,857.75,857.75,5
20110501|2011-03-24 22:00,25,855.75,856.5,855.5,856.5,12
20110501|2011-03-24 22:30,25,856.75,856.75,855.75,855.75,35
20110501|2011-03-24 23:00,25,856,856.75,855.5,856.75,3
20110501|2011-03-25 00:30,25,856.75,857,856.75,857,2
20110501|2011-03-25 01:00,25,856,856,856,856,2
20110501|2011-03-25 01:30,25,856.25,856.25,856.25,856.25,1
20110501|2011-03-25 02:00,25,857.5,857.5,857.5,857.5,1
20110501|2011-03-25 02:30,25,857.5,858,857,858,10
20110501|2011-03-25 03:00,25,858,858,857,857,17
20110501|2011-03-25 03:30,25,857.5,857.5,857,857.25,24
20110501|2011-03-25 04:00,25,857.25,857.75,856.25,857.25,72
20110501|2011-03-25 05:00,25,857.5,861,857,861,41
20110501|2011-03-25 05:30,25,859.75,860.75,858,859.25,17
20110501|2011-03-25 06:00,25,859.5,860.25,858.5,859,19
20110501|2011-03-25 06:30,25,861,862,860.75,862,19
20110501|2011-03-25 07:00,25,861.5,863,860.75,862.75,26
20110501|2011-03-25 09:30,25,866.75,870.25,854.5,854.5,2289
20110501|2011-03-25 10:00,25,854.5,857.75,848.5,856,780
20110501|2011-03-25 10:30,25,856.75,857.75,848.25,849.25,558
20110501|2011-03-25 11:00,25,849,851.5,847.5,850.25,584
20110501|2011-03-25 11:30,25,849.75,850.25,846,847.25,706
20110501|2011-03-25 12:00,25,847,851.75,845.5,850,374
20110501|2011-03-25 12:30,25,849.5,850.25,845.75,850.25,268
20110501|2011-03-25 13:00,25,850.5,856,849,855.5,895
20110501|2011-03-27 18:00,28,859.75,860.75,858,859.5,489
20110501|2011-03-27 18:30,28,860,862,860,861.5,81
20110501|2011-03-27 19:00,28,862,862,860,860,10
20110501|2011-03-27 19:30,28,859.5,859.5,857.25,857.75,18
20110501|2011-03-27 20:00,28,858.5,858.5,858,858,3
20110501|2011-03-27 20:30,28,860,861,860,861,5
20110501|2011-03-27 21:00,28,861,861,861,861,4
20110501|2011-03-27 21:30,28,859.25,859.25,859.25,859.25,2
20110501|2011-03-27 22:00,28,858.75,858.75,858.5,858.5,2
20110501|2011-03-27 22:30,28,855.75,855.75,855.75,855.75,2
20110501|2011-03-27 23:30,28,857,857.25,856.75,857,19
20110501|2011-03-28 00:00,28,856.5,856.5,856.5,856.5,1
20110501|2011-03-28 00:30,28,855.75,855.75,855.5,855.75,29
20110501|2011-03-28 01:00,28,857.75,858.5,857.75,858.5,5
20110501|2011-03-28 01:30,28,858.5,858.75,857.5,858.75,24
20110501|2011-03-28 02:00,28,857,859,856.25,859,56
20110501|2011-03-28 02:30,28,857,857.5,857,857,8
20110501|2011-03-28 03:00,28,856.5,857.25,856.5,857.25,5
20110501|2011-03-28 03:30,28,859.5,860.5,858.75,860,45
20110501|2011-03-28 04:30,28,858.75,860.75,858.75,860.75,25
20110501|2011-03-28 05:00,28,860.75,860.75,860.75,860.75,1
20110501|2011-03-28 05:30,28,861,861,859.75,859.75,31
20110501|2011-03-28 06:00,28,859.25,859.5,859.25,859.5,3
20110501|2011-03-28 06:30,28,860,861.75,860,861.75,25
20110501|2011-03-28 07:00,28,861.75,862.25,860.5,860.5,37
20110501|2011-03-28 09:30,28,861.5,861.75,850,856.25,1244
20110501|2011-03-28 10:00,28,856.25,856.25,850.5,853.75,445
20110501|2011-03-28 10:30,28,853.5,855,850.25,852,232
20110501|2011-03-28 11:00,28,852,855.5,851.25,855,327
20110501|2011-03-28 11:30,28,855,856,853.75,855.25,195
20110501|2011-03-28 12:00,28,855.25,856.5,852.5,852.5,313
20110501|2011-03-28 12:30,28,853,853,845.25,848.75,1010
20110501|2011-03-28 13:00,28,849,850.75,846.75,849.75,527
20110501|2011-03-28 18:00,29,847.5,847.5,845,846.75,53
20110501|2011-03-28 18:30,29,846.75,847.5,846.75,847.5,8
20110501|2011-03-28 19:00,29,847,847,847,847,4
20110501|2011-03-28 19:30,29,847.25,848,847.25,848,3
20110501|2011-03-28 20:00,29,848.25,852.25,848.25,849,23
20110501|2011-03-28 21:00,29,850,850,849.75,849.75,4
20110501|2011-03-28 22:00,29,851,851,851,851,1
20110501|2011-03-28 23:00,29,850.5,850.5,850.25,850.25,4
20110501|2011-03-28 23:30,29,850.25,850.25,850.25,850.25,2
20110501|2011-03-29 00:30,29,851.25,853.75,851.25,853.75,23
20110501|2011-03-29 01:00,29,853.25,853.5,853.25,853.5,2
20110501|2011-03-29 02:30,29,854,858.75,854,858.75,53
20110501|2011-03-29 03:00,29,858,858.25,856,856,27
20110501|2011-03-29 03:30,29,856,856,856,856,1
20110501|2011-03-29 04:00,29,857.5,858,857.5,858,8
20110501|2011-03-29 04:30,29,855.75,855.75,854.75,854.75,5
20110501|2011-03-29 05:00,29,854.75,854.75,854.75,854.75,5
20110501|2011-03-29 05:30,29,855.25,855.25,854.5,854.5,6
20110501|2011-03-29 06:00,29,854.5,854.75,854,854,37
20110501|2011-03-29 06:30,29,854,854.75,853.25,854.25,31
20110501|2011-03-29 07:00,29,854.5,854.75,853.75,853.75,8
20110501|2011-03-29 09:30,29,853.75,866,850.25,863.5,2380
20110501|2011-03-29 10:00,29,864,866.75,860,864.5,1146
20110501|2011-03-29 10:30,29,864.5,869,863.25,864.75,878
20110501|2011-03-29 11:00,29,864.25,865.25,858.5,860.25,608
20110501|2011-03-29 11:30,29,860.25,862,858.25,860.5,388
20110501|2011-03-29 12:00,29,861,863.25,859.5,862,583
20110501|2011-03-29 12:30,29,862,866.5,859.25,865,611
20110501|2011-03-29 13:00,29,865.5,867.75,859.25,867.75,1203
20110501|2011-03-29 18:00,30,867.5,869.25,866.75,868.25,112
20110501|2011-03-29 18:30,30,867.25,868,867.25,868,5
20110501|2011-03-29 19:00,30,868.5,869.25,868.5,869.25,6
20110501|2011-03-29 19:30,30,869.5,870.75,869.5,870.25,35
20110501|2011-03-29 20:00,30,870.5,871,870,870,22
20110501|2011-03-29 20:30,30,870,870,869.75,869.75,3
20110501|2011-03-29 21:00,30,867,867,867,867,1
20110501|2011-03-29 22:30,30,867.75,867.75,867.75,867.75,1
20110501|2011-03-29 23:00,30,867.5,867.5,867.5,867.5,1
20110501|2011-03-30 00:00,30,867,867,867,867,1
20110501|2011-03-30 01:30,30,865.5,865.75,865.5,865.75,24
20110501|2011-03-30 02:00,30,866.5,867,866.5,867,3
20110501|2011-03-30 02:30,30,866.5,866.5,866,866.5,112
20110501|2011-03-30 03:00,30,866.5,866.5,866,866,10
20110501|2011-03-30 03:30,30,866.25,867,866,866.75,22
20110501|2011-03-30 04:00,30,866.75,868,866.75,868,72
20110501|2011-03-30 04:30,30,868.25,868.5,868.25,868.5,45
20110501|2011-03-30 05:00,30,868,868.25,867.5,868.25,81
20110501|2011-03-30 05:30,30,867.75,868.5,867.75,868.5,55
20110501|2011-03-30 06:00,30,868.75,869.25,868,868,25
20110501|2011-03-30 06:30,30,868,868.25,866.75,867,60
20110501|2011-03-30 07:00,30,868,868,866.75,866.75,32
20110501|2011-03-30 09:30,30,863.25,869.25,859.25,867.5,3047
20110501|2011-03-30 10:00,30,866.75,867.5,861.25,864.5,449
20110501|2011-03-30 10:30,30,864.5,866.75,862.5,863.75,442
20110501|2011-03-30 11:00,30,863.75,864.5,860,862.75,587
20110501|2011-03-30 11:30,30,862.75,864.5,860.5,861,701
20110501|2011-03-30 12:00,30,861,863.75,860,862.25,585
20110501|2011-03-30 12:30,30,862.5,864.75,859.25,859.75,1112
20110501|2011-03-30 13:00,30,859.75,862.25,859.75,860.25,1398
20110501|2011-03-30 18:00,31,859.75,860,856.75,858.75,52
20110501|2011-03-30 18:30,31,858.5,860,858.5,860,6
20110501|2011-03-30 19:00,31,860,860,858.25,859.25,22
20110501|2011-03-30 19:30,31,860.25,860.25,859.25,859.25,4
20110501|2011-03-30 20:00,31,859.25,859.25,857.75,857.75,3
20110501|2011-03-30 20:30,31,859.25,859.25,859.25,859.25,2
20110501|2011-03-30 21:00,31,858,859.5,857.75,859.5,17
20110501|2011-03-30 22:30,31,857.75,857.75,857.75,857.75,1
20110501|2011-03-30 23:30,31,857.5,858.5,857.25,858.5,3
20110501|2011-03-31 01:00,31,858.75,858.75,858,858,10
20110501|2011-03-31 01:30,31,858.75,858.75,858,858,3
20110501|2011-03-31 02:00,31,860,860.25,860,860.25,4
20110501|2011-03-31 02:30,31,860.75,860.75,860.75,860.75,1
20110501|2011-03-31 03:00,31,860.5,861.25,860.5,861.25,9
20110501|2011-03-31 03:30,31,861.5,861.5,861.5,861.5,20
20110501|2011-03-31 04:00,31,861,861,861,861,4
20110501|2011-03-31 04:30,31,861,861,860.5,860.5,16
20110501|2011-03-31 05:00,31,860.5,860.5,859,859,13
20110501|2011-03-31 05:30,31,860,860,860,860,1
20110501|2011-03-31 06:00,31,861.5,861.5,859.5,859.5,11
20110501|2011-03-31 06:30,31,859,859,857.5,857.5,40
20110501|2011-03-31 07:00,31,859,859,856,856,60
20110501|2011-03-31 09:30,31,878,890.25,878,888.5,2776
20110501|2011-03-31 10:00,31,889,890,886,887.5,524
20110501|2011-03-31 10:30,31,887.5,902.75,887,899.25,1773
20110501|2011-03-31 11:00,31,899.5,900.75,895.25,900,655
20110501|2011-03-31 11:30,31,900,906,899.5,905.5,894
20110501|2011-03-31 12:00,31,905.75,908,902,906,982
20110501|2011-03-31 12:30,31,906.25,913.75,903.25,905,1260
20110501|2011-03-31 13:00,31,904.5,908,901,906.5,1636
20110501|2011-03-31 18:00,1,903.75,905,898,901,202
20110501|2011-03-31 18:30,1,900.25,901.5,898.5,901.5,104
20110501|2011-03-31 19:00,1,902.5,903.5,901.75,901.75,59
20110501|2011-03-31 19:30,1,901.75,901.75,895.25,895.75,102
20110501|2011-03-31 20:00,1,895.5,896.5,894.75,896.5,29
20110501|2011-03-31 20:30,1,896.75,899,896.5,899,93
20110501|2011-03-31 21:00,1,899,900.25,899,900.25,21
20110501|2011-03-31 21:30,1,899.5,899.5,899.5,899.5,4
20110501|2011-03-31 22:00,1,900.75,901.25,900.25,900.25,45
20110501|2011-03-31 22:30,1,900.25,901,899.5,901,8
20110501|2011-03-31 23:00,1,900,902,899.5,901.25,29
20110501|2011-03-31 23:30,1,900.5,900.5,900.5,900.5,4
20110501|2011-04-01 01:00,1,902,902,902,902,19
20110501|2011-04-01 02:00,1,902,903.25,901.25,901.5,40
20110501|2011-04-01 02:30,1,901.75,901.75,901.75,901.75,3
20110501|2011-04-01 03:00,1,902,903,902,903,12
20110501|2011-04-01 03:30,1,904,905,904,905,80
20110501|2011-04-01 04:00,1,904.75,905.75,904.75,905.75,82
20110501|2011-04-01 04:30,1,905.5,906,905.25,905.75,137
20110501|2011-04-01 05:00,1,905.5,906.25,905.25,906,56
20110501|2011-04-01 05:30,1,906.75,907.5,905.75,907.5,64
20110501|2011-04-01 06:00,1,907.5,907.75,906.75,907.25,33
20110501|2011-04-01 06:30,1,906.5,908,906,907.5,132
20110501|2011-04-01 07:00,1,906.75,908.5,906,908.5,170
20110501|2011-04-01 09:30,1,908.5,923.75,904.5,917,3000
20110501|2011-04-01 10:00,1,916.75,916.75,905,905,1498
20110501|2011-04-01 10:30,1,905.25,909,895.25,904.25,1644
20110501|2011-04-01 11:00,1,904.25,909.25,901.25,906,956
20110501|2011-04-01 11:30,1,907,910.75,904.75,904.75,344
20110501|2011-04-01 12:00,1,904.75,908,903.5,905.25,258
20110501|2011-04-01 12:30,1,905.25,907.75,902,907.75,434
20110501|2011-04-01 13:00,1,907.5,908.5,902.25,906.25,683
20110501|2011-04-03 18:00,4,911,916,908.5,916,257
20110501|2011-04-03 18:30,4,915.25,917,914.75,914.75,53
20110501|2011-04-03 19:00,4,914.75,917.25,914.75,916.5,20
20110501|2011-04-03 19:30,4,916,916,915.25,915.5,8
20110501|2011-04-03 20:00,4,915.75,915.75,915.75,915.75,9
20110501|2011-04-03 20:30,4,916.75,916.75,916.75,916.75,8
20110501|2011-04-03 21:00,4,916.5,917,915.75,917,10
20110501|2011-04-03 21:30,4,916.5,917.25,916,916,12
20110501|2011-04-03 22:00,4,916.5,918.5,916.5,917.5,52
20110501|2011-04-03 23:00,4,918.5,919,918.5,918.75,25
20110501|2011-04-04 01:00,4,919.5,919.5,919.5,919.5,3
20110501|2011-04-04 01:30,4,919.5,919.5,918.25,918.25,4
20110501|2011-04-04 02:00,4,919.25,920.5,919.25,920.5,41
20110501|2011-04-04 02:30,4,920.25,920.75,919,920.75,18
20110501|2011-04-04 03:00,4,920.5,920.75,920.25,920.75,20
20110501|2011-04-04 03:30,4,920.75,921.75,920.75,921.75,18
20110501|2011-04-04 04:00,4,921.75,922.25,921.75,922.25,16
20110501|2011-04-04 04:30,4,922,922,922,922,1
20110501|2011-04-04 05:00,4,922.25,922.25,922,922,111
20110501|2011-04-04 05:30,4,922.25,922.5,922,922.5,6
20110501|2011-04-04 06:00,4,923,924,923,923.75,18
20110501|2011-04-04 06:30,4,923,924.5,922.75,924.5,42
20110501|2011-04-04 07:00,4,924.5,925,924.25,924.25,86
20110501|2011-04-04 09:30,4,926.5,940.5,923.75,933.25,3867
20110501|2011-04-04 10:00,4,933,937,930.5,931.25,1374
20110501|2011-04-04 10:30,4,931.25,934,928.25,932,560
20110501|2011-04-04 11:00,4,931,933.75,930.25,933.75,464
20110501|2011-04-04 11:30,4,933.75,935.75,933.25,934,622
20110501|2011-04-04 12:00,4,934,941,933.25,939.75,825
20110501|2011-04-04 12:30,4,940,940.75,937.75,939.5,1084
20110501|2011-04-04 13:00,4,939.5,949.25,938.75,948.5,1279
20110501|2011-04-04 18:00,5,947.75,949.25,942,947,600
20110501|2011-04-04 18:30,5,946.75,947.25,945.25,946,74
20110501|2011-04-04 19:00,5,946,948,946,948,40
20110501|2011-04-04 19:30,5,948,954.5,948,954.25,156
20110501|2011-04-04 20:00,5,953.75,957.75,953.75,954.75,175
20110501|2011-04-04 20:30,5,954.75,954.75,953.5,954,27
20110501|2011-04-04 21:00,5,954.25,954.25,954,954,2
20110501|2011-04-04 21:30,5,954.25,954.5,950.25,950.25,17
20110501|2011-04-04 22:00,5,951.5,951.5,949.5,949.5,12
20110501|2011-04-04 22:30,5,950.25,951.25,949.5,951.25,62
20110501|2011-04-04 23:00,5,950.5,950.5,950.25,950.5,31
20110501|2011-04-04 23:30,5,950.5,950.5,950.25,950.5,20
20110501|2011-04-05 00:00,5,950,950,949.75,949.75,4
20110501|2011-04-05 00:30,5,950.5,950.5,950.5,950.5,6
20110501|2011-04-05 01:00,5,950.5,950.5,950.5,950.5,18
20110501|2011-04-05 01:30,5,950.25,950.75,950.25,950.5,14
20110501|2011-04-05 02:00,5,950.5,951,950.5,950.5,66
20110501|2011-04-05 02:30,5,951,951,950.5,951,36
20110501|2011-04-05 03:00,5,951,951,951,951,12
20110501|2011-04-05 03:30,5,951,952.5,950.25,950.5,85
20110501|2011-04-05 04:00,5,952.5,955.75,951.75,952.5,238
20110501|2011-04-05 04:30,5,952.5,956,951.25,955,93
20110501|2011-04-05 05:00,5,955.25,955.25,949.25,953.25,146
20110501|2011-04-05 05:30,5,952.5,954.5,952,953.25,84
20110501|2011-04-05 06:00,5,954.25,955.75,950,951,31
20110501|2011-04-05 06:30,5,951,951,947.5,949,47
20110501|2011-04-05 07:00,5,949,949.25,946,949.25,42
20110501|2011-04-05 09:30,5,948,953.75,943.25,952.5,2890
20110501|2011-04-05 10:00,5,952.5,954,944.75,947,1884
20110501|2011-04-05 10:30,5,947.25,947.75,940,945.5,1203
20110501|2011-04-05 11:00,5,945.25,946,942.25,945.25,743
20110501|2011-04-05 11:30,5,944.5,952,944.5,949.75,623
20110501|2011-04-05 12:00,5,949.5,952.25,947,950.25,333
20110501|2011-04-05 12:30,5,950,953,948,950.75,578
20110501|2011-04-05 13:00,5,950.75,953.5,946,946,971
20110501|2011-04-05 18:00,6,948.5,949,946.25,947,58
20110501|2011-04-05 18:30,6,947,948,946.75,946.75,29
20110501|2011-04-05 19:00,6,946.75,947,943.75,944.25,55
20110501|2011-04-05 19:30,6,945.25,945.25,945.25,945.25,1
20110501|2011-04-05 20:00,6,944.5,945.75,944.25,945.5,8
20110501|2011-04-05 20:30,6,946.75,946.75,946.75,946.75,1
20110501|2011-04-05 21:00,6,947,947,946.75,946.75,4
20110501|2011-04-05 21:30,6,947.25,950.5,947,950.25,144
20110501|2011-04-05 22:00,6,950.5,950.75,949.5,949.5,3
20110501|2011-04-05 23:00,6,949.5,950,949.5,950,22
20110501|2011-04-05 23:30,6,950,950,949.5,949.5,8
20110501|2011-04-06 00:30,6,949.75,949.75,949.5,949.5,11
20110501|2011-04-06 01:00,6,950,950,950,950,2
20110501|2011-04-06 01:30,6,950,950,950,950,14
20110501|2011-04-06 02:00,6,949.75,952,949.5,949.5,28
20110501|2011-04-06 02:30,6,949,950,949,950,11
20110501|2011-04-06 03:00,6,950,950.75,950,950.75,15
20110501|2011-04-06 03:30,6,951,951.5,951,951.5,14
20110501|2011-04-06 04:00,6,950.75,952.25,950.75,952,32
20110501|2011-04-06 04:30,6,951,951.25,950.5,950.75,7
20110501|2011-04-06 05:00,6,950.5,950.5,947.5,949,121
20110501|2011-04-06 05:30,6,948.25,948.25,947.75,948,40
20110501|2011-04-06 06:00,6,947.75,948.5,947,947.25,61
20110501|2011-04-06 06:30,6,948,949.5,948,949.5,21
20110501|2011-04-06 07:00,6,949.75,951.75,949.75,951.25,31
20110501|2011-04-06 09:30,6,952.5,953.25,944.25,944.25,2295
20110501|2011-04-06 10:00,6,944.75,946,941,941,1000
20110501|2011-04-06 10:30,6,941.25,942.5,940.5,940.5,635
20110501|2011-04-06 11:00,6,940.75,946,939.25,944.5,817
20110501|2011-04-06 11:30,6,945,945,938.75,940,578
20110501|2011-04-06 12:00,6,939.75,940,938.5,939,371
20110501|2011-04-06 12:30,6,938.75,942,938.5,941.5,479
20110501|2011-04-06 13:00,6,942,942.25,937.5,937.5,1093
20110501|2011-04-06 18:00,7,938.75,938.75,934.25,935.5,136
20110501|2011-04-06 18:30,7,935.25,935.25,934.75,934.75,8
20110501|2011-04-06 19:00,7,934.75,935.25,934.25,935.25,11
20110501|2011-04-06 19:30,7,935.5,935.5,934,934,10
20110501|2011-04-06 20:00,7,934.5,935.5,934.5,935.5,8
20110501|2011-04-06 20:30,7,935.5,935.5,935.5,935.5,1
20110501|2011-04-06 21:00,7,935.5,935.75,935.5,935.75,16
20110501|2011-04-06 21:30,7,935,935,935,935,1
20110501|2011-04-06 22:00,7,935,940.25,935,940.25,89
20110501|2011-04-06 22:30,7,940.25,940.5,939.25,939.25,14
20110501|2011-04-06 23:00,7,940.75,940.75,940.75,940.75,3
20110501|2011-04-06 23:30,7,940,940.5,940,940,7
20110501|2011-04-07 00:00,7,940,940,939.75,939.75,2
20110501|2011-04-07 00:30,7,939.75,939.75,939.75,939.75,1
20110501|2011-04-07 01:00,7,940.5,940.5,940.5,940.5,1
20110501|2011-04-07 02:00,7,941,941,940.25,940.25,4
20110501|2011-04-07 02:30,7,939.5,939.5,939.5,939.5,6
20110501|2011-04-07 03:00,7,939.5,940,939.25,939.75,26
20110501|2011-04-07 03:30,7,940,942.25,939.5,942.25,67
20110501|2011-04-07 04:00,7,941.75,942.75,939,942,43
20110501|2011-04-07 04:30,7,940.75,941.25,940.25,940.25,3
20110501|2011-04-07 05:00,7,941.25,943.75,941.25,943.75,107
20110501|2011-04-07 05:30,7,942.25,942.25,942,942,11
20110501|2011-04-07 06:00,7,941.75,941.75,941.75,941.75,5
20110501|2011-04-07 06:30,7,942.25,942.25,939.75,941.75,34
20110501|2011-04-07 07:00,7,942.5,944.25,942.5,943.75,91
20110501|2011-04-07 09:30,7,945.75,948,909,931,3206
20110501|2011-04-07 10:00,7,930,930.5,922.5,924.25,1354
20110501|2011-04-07 10:30,7,924,924,916,922,1236
20110501|2011-04-07 11:00,7,921.5,926.25,921.25,926.25,646
20110501|2011-04-07 11:30,7,926.5,927,923.75,926,484
20110501|2011-04-07 12:00,7,925.75,928.5,924.25,925.75,355
20110501|2011-04-07 12:30,7,926,926.25,924.5,925.5,356
20110501|2011-04-07 13:00,7,925.75,926,921.25,922,1323
20110501|2011-04-07 18:00,8,922.75,925,922.25,925,188
20110501|2011-04-07 18:30,8,924.75,925,924.5,925,6
20110501|2011-04-07 19:00,8,924.75,924.75,923.5,924,89
20110501|2011-04-07 19:30,8,924,924,923.75,923.75,2
20110501|2011-04-07 20:00,8,924,924,924,924,1
20110501|2011-04-07 20:30,8,924.5,925.75,924.5,925,19
20110501|2011-04-07 21:00,8,925,925,924.25,924.25,25
20110501|2011-04-07 21:30,8,924.5,925,924.5,925,10
20110501|2011-04-07 22:30,8,925,925.25,925,925.25,22
20110501|2011-04-08 00:00,8,924.5,924.5,924.5,924.5,7
20110501|2011-04-08 00:30,8,924.5,924.5,924.5,924.5,1
20110501|2011-04-08 01:00,8,924.5,924.5,924.5,924.5,2
20110501|2011-04-08 01:30,8,924.5,925.75,924.5,925.75,84
20110501|2011-04-08 02:00,8,924.75,925,924.25,924.75,14
20110501|2011-04-08 02:30,8,925.5,925.5,925.5,925.5,5
20110501|2011-04-08 03:00,8,925.25,925.75,925.25,925.25,26
20110501|2011-04-08 03:30,8,925.5,926.5,925.5,925.75,42
20110501|2011-04-08 04:00,8,927.25,930.25,927.25,929.25,21
20110501|2011-04-08 04:30,8,929.25,929.25,926.25,928.25,15
20110501|2011-04-08 05:00,8,929.25,929.25,926.5,928.25,36
20110501|2011-04-08 05:30,8,927.5,928.25,926.75,927.25,30
20110501|2011-04-08 06:00,8,927.75,928,927.75,928,2
20110501|2011-04-08 06:30,8,927.5,927.75,926.5,926.5,23
20110501|2011-04-08 07:00,8,926.5,927,924.25,925.5,88
20110501|2011-04-08 09:30,8,917.25,927,914,925.25,2104
20110501|2011-04-08 10:00,8,925.5,929.75,919,919.75,955
20110501|2011-04-08 10:30,8,919.5,920.5,918,918.75,723
20110501|2011-04-08 11:00,8,919,922.5,918.5,920.5,636
20110501|2011-04-08 11:30,8,920.25,921.5,918,918.5,892
20110501|2011-04-08 12:00,8,919,921.25,918,920.75,1052
20110501|2011-04-08 12:30,8,920.75,926.25,919,924.5,804
20110501|2011-04-08 13:00,8,924.25,937.75,924.25,934.25,1866
20110501|2011-04-10 18:00,11,939.25,944.5,935,935.25,765
20110501|2011-04-10 18:30,11,935.5,935.5,928.5,930.25,844
20110501|2011-04-10 19:00,11,929.75,929.75,922.5,922.5,453
20110501|2011-04-10 19:30,11,921.75,933.5,921.75,931.75,319
20110501|2011-04-10 20:00,11,932.5,934,931,931,216
20110501|2011-04-10 20:30,11,930.75,931.5,930,931.5,13
20110501|2011-04-10 21:00,11,930.25,931.75,930.25,931.75,4
20110501|2011-04-10 21:30,11,931.75,933,931.5,932,30
20110501|2011-04-10 22:00,11,931.75,933,927,927.75,114
20110501|2011-04-10 22:30,11,927.25,927.75,927.25,927.75,3
20110501|2011-04-10 23:00,11,928.5,928.5,927,927,3
20110501|2011-04-10 23:30,11,928,928,928,928,1
20110501|2011-04-11 00:00,11,927.75,929.25,927.25,929.25,10
20110501|2011-04-11 00:30,11,929,930,929,930,2
20110501|2011-04-11 01:00,11,931.75,931.75,931,931,104
20110501|2011-04-11 01:30,11,932,936.5,927.5,927.5,97
20110501|2011-04-11 02:30,11,927.5,927.5,925,925,6
20110501|2011-04-11 03:00,11,925.25,925.25,921,921,130
20110501|2011-04-11 03:30,11,921,922.5,921,922.5,23
20110501|2011-04-11 04:00,11,922.5,922.5,921,921,26
20110501|2011-04-11 04:30,11,921.25,922.5,921,922.5,8
20110501|2011-04-11 05:00,11,921,921,918.5,918.5,84
20110501|2011-04-11 05:30,11,919.25,920,918,918.75,47
20110501|2011-04-11 06:00,11,919.5,919.75,919,919,5
20110501|2011-04-11 06:30,11,919.75,920,918.25,918.25,37
20110501|2011-04-11 07:00,11,918.25,920,918,918.5,29
20110501|2011-04-11 09:30,11,920.75,921.25,912,921.25,2292
20110501|2011-04-11 10:00,11,921.25,927.75,919.75,922.5,1335
20110501|2011-04-11 10:30,11,922.75,924.5,922,923.5,686
20110501|2011-04-11 11:00,11,923.5,926,921.5,925.75,538
20110501|2011-04-11 11:30,11,926,926,922.75,924.5,279
20110501|2011-04-11 12:00,11,924.25,924.75,918,919.5,427
20110501|2011-04-11 12:30,11,919,920.5,915.5,918,509
20110501|2011-04-11 13:00,11,918,920.75,917.25,919.5,801
20110501|2011-04-11 18:00,12,921,924.75,920,924.75,172
20110501|2011-04-11 18:30,12,925,925,922.75,922.75,20
20110501|2011-04-11 19:00,12,923,923,920.75,921,51
20110501|2011-04-11 19:30,12,920.75,920.75,912.75,912.75,100
20110501|2011-04-11 20:00,12,914,915,914,915,8
20110501|2011-04-11 20:30,12,915.25,915.25,915,915,3
20110501|2011-04-11 21:00,12,915,915,911.75,911.75,13
20110501|2011-04-11 21:30,12,910.5,910.5,897.5,901.5,415
20110501|2011-04-11 22:00,12,901.5,901.5,897.5,898.75,63
20110501|2011-04-11 22:30,12,900.25,902.75,900.25,902.75,10
20110501|2011-04-11 23:00,12,903,903,903,903,10
20110501|2011-04-11 23:30,12,903,903.5,903,903.5,10
20110501|2011-04-12 00:00,12,904.25,904.75,904.25,904.5,10
20110501|2011-04-12 00:30,12,904,904,904,904,2
20110501|2011-04-12 01:00,12,905.25,905.5,905.25,905.5,4
20110501|2011-04-12 01:30,12,906,906.75,905.5,906.75,18
20110501|2011-04-12 02:00,12,906.75,908,906.75,908,2
20110501|2011-04-12 02:30,12,909,909.25,909,909.25,22
20110501|2011-04-12 03:00,12,909.25,910,909,910,18
20110501|2011-04-12 03:30,12,910,910,910,910,18
20110501|2011-04-12 04:00,12,910.5,912,910.25,910.75,52
20110501|2011-04-12 04:30,12,909.5,910.5,909,910.5,22
20110501|2011-04-12 05:30,12,911.75,912,911.75,912,6
20110501|2011-04-12 06:00,12,911.75,912.75,911.75,912.25,24
20110501|2011-04-12 06:30,12,912.5,913.25,912.5,913.25,39
20110501|2011-04-12 07:00,12,913.25,914,913.25,914,31
20110501|2011-04-12 09:30,12,904,909.25,895,897.75,2650
20110501|2011-04-12 10:00,12,897.75,898.25,879.5,892.25,2749
20110501|2011-04-12 10:30,12,891.5,896.25,887.25,891.75,461
20110501|2011-04-12 11:00,12,891.75,891.75,884.75,885.25,435
20110501|2011-04-12 11:30,12,885.25,892.25,885.25,891.5,700
20110501|2011-04-12 12:00,12,890.75,891.75,887.25,888.75,388
20110501|2011-04-12 12:30,12,888.5,889.5,882.75,883,763
20110501|2011-04-12 13:00,12,883,895.75,882.75,895.75,1632
20110501|2011-04-12 18:00,13,895.25,898.5,894,896.5,152
20110501|2011-04-12 18:30,13,896.25,896.25,894.25,895,90
20110501|2011-04-12 19:00,13,895,897.5,893.5,893.5,115
20110501|2011-04-12 19:30,13,893.5,894,891,891.5,37
20110501|2011-04-12 20:00,13,893.5,893.5,892,892.5,28
20110501|2011-04-12 20:30,13,892.5,894.25,892.5,894.25,11
20110501|2011-04-12 21:00,13,894,894,893.5,893.75,7
20110501|2011-04-12 21:30,13,894,894,893.75,893.75,12
20110501|2011-04-12 22:30,13,894,894,894,894,12
20110501|2011-04-12 23:00,13,894,894,894,894,2
20110501|2011-04-12 23:30,13,895,897.25,895,897.25,34
20110501|2011-04-13 00:00,13,897.75,897.75,897.75,897.75,2
20110501|2011-04-13 00:30,13,898.25,898.75,898.25,898.75,2
20110501|2011-04-13 01:30,13,898.75,900,898.75,900,27
20110501|2011-04-13 02:00,13,900,902.75,900,902.75,30
20110501|2011-04-13 02:30,13,902.75,903.75,902.75,902.75,13
20110501|2011-04-13 03:00,13,902.75,903.25,901.75,903,43
20110501|2011-04-13 03:30,13,903,903.25,901.5,902,32
20110501|2011-04-13 04:00,13,901.75,901.75,901.25,901.25,3
20110501|2011-04-13 04:30,13,900,900.25,900,900.25,4
20110501|2011-04-13 05:00,13,900.25,901.25,899.5,899.5,14
20110501|2011-04-13 05:30,13,899.5,899.5,899,899.5,36
20110501|2011-04-13 06:00,13,898.5,899.5,898.5,899.25,11
20110501|2011-04-13 06:30,13,899.25,902,899.25,901.5,115
20110501|2011-04-13 07:00,13,902,905.5,902,902,164
20110501|2011-04-13 09:30,13,904,904,896,897.75,1850
20110501|2011-04-13 10:00,13,898.25,900.5,895,895.25,434
20110501|2011-04-13 10:30,13,895,897,889.75,892.25,1111
20110501|2011-04-13 11:00,13,891.75,893.25,877.5,881.75,1521
20110501|2011-04-13 11:30,13,881.25,883.5,871.5,875.75,1280
20110501|2011-04-13 12:00,13,876.25,879.75,874.75,877.25,575
20110501|2011-04-13 12:30,13,877,880.5,877,878.75,591
20110501|2011-04-13 13:00,13,879.25,888.5,879.25,886.75,662
20110501|2011-04-13 18:00,14,888.75,891.25,887.5,890.75,53
20110501|2011-04-13 18:30,14,891.25,891.25,890.5,891.25,15
20110501|2011-04-13 19:30,14,888,890.25,887.5,889,16
20110501|2011-04-13 20:00,14,887.75,887.75,887.75,887.75,2
20110501|2011-04-13 20:30,14,889,889,887.5,887.5,11
20110501|2011-04-13 21:00,14,888,888,887,887.75,11
20110501|2011-04-13 21:30,14,887.75,887.75,887,887,8
20110501|2011-04-13 22:00,14,887,887,887,887,1
20110501|2011-04-13 22:30,14,887,887,885.5,886,8
20110501|2011-04-13 23:00,14,886,886,886,886,1
20110501|2011-04-13 23:30,14,886.5,886.5,886.25,886.25,7
20110501|2011-04-14 00:00,14,885.75,886,885,885,47
20110501|2011-04-14 01:00,14,885.75,886,885.75,886,4
20110501|2011-04-14 01:30,14,885.25,885.25,885.25,885.25,1
20110501|2011-04-14 02:00,14,885.25,885.5,885,885,24
20110501|2011-04-14 02:30,14,885,885,885,885,1
20110501|2011-04-14 03:30,14,884.25,884.75,884,884,15
20110501|2011-04-14 04:00,14,883.75,884.25,882.75,882.75,14
20110501|2011-04-14 04:30,14,882,882,877,877,59
20110501|2011-04-14 05:00,14,877.75,877.75,876.5,876.5,27
20110501|2011-04-14 05:30,14,876.25,876.25,871.5,872.5,69
20110501|2011-04-14 06:00,14,871.5,873.5,870.75,873.5,52
20110501|2011-04-14 06:30,14,873,874.25,872.5,874,9
20110501|2011-04-14 07:00,14,872,874,870.75,874,46
20110501|2011-04-14 09:30,14,876.5,883.25,871.5,871.75,1615
20110501|2011-04-14 10:00,14,871.25,871.5,865,866.25,2065
20110501|2011-04-14 10:30,14,866,866.75,861.75,866.75,908
20110501|2011-04-14 11:00,14,866.75,870.25,866.25,868.25,671
20110501|2011-04-14 11:30,14,868.25,870.75,866.75,866.75,454
20110501|2011-04-14 12:00,14,867,870,865.5,869.25,324
20110501|2011-04-14 12:30,14,869.25,870.25,868.75,869.5,464
20110501|2011-04-14 13:00,14,869.25,870,864.75,866,991
20110501|2011-04-14 18:00,15,868.25,869.5,867,868.75,99
20110501|2011-04-14 18:30,15,868.25,869,868,868.75,11
20110501|2011-04-14 19:00,15,868,869.5,867.5,869.5,19
20110501|2011-04-14 19:30,15,869.5,870,869.5,869.5,7
20110501|2011-04-14 20:00,15,870,870,869.5,869.5,18
20110501|2011-04-14 20:30,15,872,872,871.5,871.5,3
20110501|2011-04-14 21:00,15,871.5,872,870.5,870.5,12
20110501|2011-04-14 21:30,15,870,870,869.5,869.75,8
20110501|2011-04-14 22:00,15,869.5,869.5,869.5,869.5,11
20110501|2011-04-14 22:30,15,868.5,868.5,868.5,868.5,1
20110501|2011-04-14 23:00,15,867.25,867.25,867,867,2
20110501|2011-04-14 23:30,15,866,866.5,865.25,865.25,8
20110501|2011-04-15 00:00,15,865,865,864.5,864.5,6
20110501|2011-04-15 00:30,15,865.75,866,865.75,866,3
20110501|2011-04-15 01:00,15,864.5,864.5,864,864,2
20110501|2011-04-15 01:30,15,863.75,863.75,863.75,863.75,6
20110501|2011-04-15 02:30,15,862.5,862.5,859.5,861,45
20110501|2011-04-15 03:00,15,861,861,860.5,861,4
20110501|2011-04-15 03:30,15,860.25,862.5,859.75,859.75,17
20110501|2011-04-15 04:00,15,859.75,859.75,858,859,60
20110501|2011-04-15 04:30,15,859,859,858.5,859,47
20110501|2011-04-15 05:00,15,859.25,859.75,859.25,859.75,30
20110501|2011-04-15 05:30,15,859,861.25,859,859.75,7
20110501|2011-04-15 06:00,15,860.5,862.5,860.5,862.25,25
20110501|2011-04-15 06:30,15,860.25,860.25,859,859,59
20110501|2011-04-15 07:00,15,860,860,858.25,858.25,11
20110501|2011-04-15 09:30,15,859.75,869,854.25,862.25,1996
20110501|2011-04-15 10:00,15,862.5,862.5,856.25,858.5,667
20110501|2011-04-15 10:30,15,859,861.5,857.75,860,563
20110501|2011-04-15 11:00,15,860.5,865.75,860,864.75,788
20110501|2011-04-15 11:30,15,864.25,867.5,864.25,866,216
20110501|2011-04-15 12:00,15,866,867,857.75,861,891
20110501|2011-04-15 12:30,15,860.75,866.25,860.5,865.75,337
20110501|2011-04-15 13:00,15,865.5,867.75,863.25,866,574
20110501|2011-04-17 18:00,18,867.5,868.75,863.25,868.25,47
20110501|2011-04-17 18:30,18,868,869.75,867.5,869.5,26
20110501|2011-04-17 19:00,18,870,871.25,869.5,870.5,15
20110501|2011-04-17 19:30,18,870.5,870.5,866,866.5,29
20110501|2011-04-17 20:00,18,866.75,866.75,866,866,2
20110501|2011-04-17 21:00,18,868.75,868.75,868.75,868.75,2
20110501|2011-04-17 21:30,18,869,869.5,869,869.5,11
20110501|2011-04-17 22:00,18,869.75,870.25,869.5,870.25,6
20110501|2011-04-17 22:30,18,870,871.25,870,871,12
20110501|2011-04-17 23:30,18,869.5,870,869,870,5
20110501|2011-04-18 02:00,18,869.75,870,869.75,869.75,3
20110501|2011-04-18 02:30,18,868.25,869,868,869,3
20110501|2011-04-18 04:00,18,872,875.5,872,875.5,23
20110501|2011-04-18 04:30,18,874.25,874.25,874.25,874.25,1
20110501|2011-04-18 05:00,18,877,880.5,877,880.5,28
20110501|2011-04-18 05:30,18,881,881,881,881,1
20110501|2011-04-18 06:00,18,881,881,876.75,876.75,30
20110501|2011-04-18 06:30,18,876.75,880.75,876.75,880.5,41
20110501|2011-04-18 07:00,18,879,879.25,879,879.25,5
20110501|2011-04-18 09:30,18,878.5,897.5,873.25,894.25,2114
20110501|2011-04-18 10:00,18,894.75,902.5,892.25,899.25,1121
20110501|2011-04-18 10:30,18,899.25,905,899.25,901.75,448
20110501|2011-04-18 11:00,18,903.25,903.75,901,902.25,251
20110501|2011-04-18 11:30,18,902.25,903,899.75,901.75,191
20110501|2011-04-18 12:00,18,901.75,902.75,898.5,898.75,272
20110501|2011-04-18 12:30,18,898.75,901,896.75,897.5,298
20110501|2011-04-18 13:00,18,898.5,899.25,894.25,899.25,751
20110501|2011-04-18 18:00,19,899,903.75,898.25,902,71
20110501|2011-04-18 18:30,19,902,902,899.75,901,18
20110501|2011-04-18 19:00,19,901.25,904,901.25,904,15
20110501|2011-04-18 19:30,19,904.25,906.25,904.25,904.5,11
20110501|2011-04-18 20:00,19,904.25,906.25,902.5,903.25,17
20110501|2011-04-18 21:00,19,902,902,900,900,14
20110501|2011-04-18 22:30,19,901.75,901.75,900.25,900.25,3
20110501|2011-04-18 23:30,19,900,900,899.75,899.75,22
20110501|2011-04-19 00:00,19,899.75,899.75,899.75,899.75,3
20110501|2011-04-19 01:00,19,901,901,900.5,900.5,4
20110501|2011-04-19 01:30,19,900.25,900.25,900.25,900.25,1
20110501|2011-04-19 02:30,19,899.75,899.75,899.25,899.25,5
20110501|2011-04-19 03:00,19,899.5,899.5,899,899,6
20110501|2011-04-19 03:30,19,898.75,908.25,898.75,908.25,36
20110501|2011-04-19 04:00,19,908.5,909,906,908.75,25
20110501|2011-04-19 04:30,19,909.5,912.25,909.5,911.5,16
20110501|2011-04-19 05:00,19,911.5,911.5,910,910,14
20110501|2011-04-19 05:30,19,911.5,911.5,910,911.5,5
20110501|2011-04-19 06:00,19,912,915,912,915,20
20110501|2011-04-19 06:30,19,915.5,915.75,914.5,914.5,27
20110501|2011-04-19 07:00,19,914.5,914.5,913.5,913.5,6
20110501|2011-04-19 09:30,19,913,919.5,909.5,911.75,1285
20110501|2011-04-19 10:00,19,911.75,914,909,913.5,548
20110501|2011-04-19 10:30,19,914,919,914,918,878
20110501|2011-04-19 11:00,19,918,922,917.75,921.75,545
20110501|2011-04-19 11:30,19,922,931.5,921.75,926,1314
20110501|2011-04-19 12:00,19,925.75,927.5,923.5,926.75,570
20110501|2011-04-19 12:30,19,926.5,927,923.5,923.5,384
20110501|2011-04-19 13:00,19,924,926,918,923.5,1037
20110501|2011-04-19 18:00,20,924.5,926.25,923.25,923.25,129
20110501|2011-04-19 18:30,20,924.25,927.5,924.25,927.5,41
20110501|2011-04-19 19:00,20,926.75,927,926.75,926.75,6
20110501|2011-04-19 19:30,20,927,927.75,927,927.5,31
20110501|2011-04-19 20:00,20,927.5,927.5,927.25,927.25,15
20110501|2011-04-19 20:30,20,927.75,928,927.75,928,5
20110501|2011-04-19 22:00,20,927.25,927.25,927.25,927.25,1
20110501|2011-04-19 22:30,20,928.25,928.25,928.25,928.25,1
20110501|2011-04-19 23:00,20,928.25,928.25,928.25,928.25,26
20110501|2011-04-19 23:30,20,928.25,928.25,928.25,928.25,1
20110501|2011-04-20 00:30,20,928.25,928.25,928.25,928.25,4
20110501|2011-04-20 01:00,20,927.5,927.5,927.5,927.5,2
20110501|2011-04-20 02:00,20,927.75,927.75,927.75,927.75,1
20110501|2011-04-20 02:30,20,928.25,930,928.25,930,19
20110501|2011-04-20 03:00,20,930.5,931.75,930.5,931.75,6
20110501|2011-04-20 03:30,20,932,932,932,932,2
20110501|2011-04-20 04:00,20,934.25,934.5,934,934,6
20110501|2011-04-20 04:30,20,936,936,936,936,1
20110501|2011-04-20 05:00,20,937.25,937.25,937.25,937.25,4
20110501|2011-04-20 05:30,20,938,940.75,938,940.75,23
20110501|2011-04-20 06:00,20,941.5,943,941.5,943,83
20110501|2011-04-20 06:30,20,941.5,944,941.25,944,9
20110501|2011-04-20 07:00,20,943,944.25,943,944,43
20110501|2011-04-20 09:30,20,947,950,941,942.5,1263
20110501|2011-04-20 10:00,20,942.75,943.75,935.75,938.25,499
20110501|2011-04-20 10:30,20,938.25,941.5,937.75,940,142
20110501|2011-04-20 11:00,20,940.25,940.75,938,939.5,219
20110501|2011-04-20 11:30,20,940,940,927.5,931,499
20110501|2011-04-20 12:00,20,932,936.25,929,929.5,281
20110501|2011-04-20 12:30,20,929.5,930.5,926,928,501
20110501|2011-04-20 13:00,20,928,928.5,916,922.25,634
20110501|2011-04-20 18:00,21,920,924.5,919.5,924,54
20110501|2011-04-20 18:30,21,924,924,924,924,1
20110501|2011-04-20 19:00,21,923.5,924.25,923.5,924.25,2
20110501|2011-04-20 19:30,21,924.5,924.75,923.75,923.75,3
20110501|2011-04-20 20:00,21,923,923,923,923,4
20110501|2011-04-20 20:30,21,924.5,924.5,924.5,924.5,1
20110501|2011-04-20 21:00,21,923.25,923.25,922.5,922.5,2
20110501|2011-04-20 21:30,21,925,925,925,925,1
20110501|2011-04-20 22:30,21,924.5,924.5,924.5,924.5,2
20110501|2011-04-20 23:00,21,925.25,925.25,925.25,925.25,1
20110501|2011-04-21 01:00,21,926.25,926.25,926.25,926.25,2
20110501|2011-04-21 01:30,21,925.5,925.5,925.5,925.5,3
20110501|2011-04-21 02:00,21,925.5,925.75,925.5,925.5,8
20110501|2011-04-21 02:30,21,926.5,926.5,926.5,926.5,2
20110501|2011-04-21 03:00,21,928.5,929.5,928.5,929.5,11
20110501|2011-04-21 03:30,21,930,931.25,928.75,928.75,88
20110501|2011-04-21 04:00,21,928,928,926,926,54
20110501|2011-04-21 05:30,21,926.25,926.25,926,926,5
20110501|2011-04-21 06:00,21,926,926,925.25,925.25,10
20110501|2011-04-21 07:00,21,928,928.25,928,928.25,5
20110501|2011-04-21 09:30,21,927.25,930,919.25,930,680
20110501|2011-04-21 10:00,21,931.75,936.75,931.75,936,596
20110501|2011-04-21 10:30,21,935.75,936.25,933.5,935,273
20110501|2011-04-21 11:00,21,935.75,937.75,932,934,400
20110501|2011-04-21 11:30,21,934,934,930,932.5,352
20110501|2011-04-21 12:00,21,932.75,933.25,930.5,932.75,169
20110501|2011-04-21 12:30,21,931.75,935.75,930,935,195
20110501|2011-04-21 13:00,21,934.75,934.75,931.75,931.75,273
20110501|2011-04-24 18:00,25,938,945.5,938,941.75,99
20110501|2011-04-24 18:30,25,945.75,946,945.5,945.5,4
20110501|2011-04-24 19:00,25,947.5,948.5,947.5,948.5,5
20110501|2011-04-24 19:30,25,949.5,956.25,949.5,956.25,45
20110501|2011-04-24 20:00,25,952.75,952.75,951.75,951.75,6
20110501|2011-04-24 20:30,25,955.25,956,954.5,956,16
20110501|2011-04-24 21:00,25,956.25,956.5,953.75,954.5,12
20110501|2011-04-24 21:30,25,954.75,954.75,954,954,10
20110501|2011-04-24 22:30,25,953,953.75,952,952,3
20110501|2011-04-25 00:00,25,954.5,954.5,954.5,954.5,1
20110501|2011-04-25 02:00,25,956.25,956.25,956.25,956.25,1
20110501|2011-04-25 02:30,25,956.25,956.25,955.5,955.5,4
20110501|2011-04-25 03:00,25,957,957,957,957,1
20110501|2011-04-25 03:30,25,957,957,957,957,11
20110501|2011-04-25 04:30,25,957.5,962,957.5,961.75,50
20110501|2011-04-25 05:00,25,961.25,961.75,961.25,961.75,4
20110501|2011-04-25 05:30,25,960.5,960.5,960.5,960.5,2
20110501|2011-04-25 06:00,25,960.25,961.75,960.25,961.75,12
20110501|2011-04-25 06:30,25,961,962,961,962,6
20110501|2011-04-25 07:00,25,962,963.5,962,963.5,20
20110501|2011-04-25 09:30,25,957.5,961.5,946.25,953.25,927
20110501|2011-04-25 10:00,25,953.75,954.25,949.75,951,105
20110501|2011-04-25 10:30,25,951.25,953.75,950.25,951.75,85
20110501|2011-04-25 11:00,25,952.5,956.5,951,956.5,221
20110501|2011-04-25 11:30,25,956.5,959,956.25,957.75,201
20110501|2011-04-25 12:00,25,957.75,961.5,957.75,958,139
20110501|2011-04-25 12:30,25,958.25,960,956,959.75,47
20110501|2011-04-25 13:00,25,959,961.5,956.25,961.5,583
20110501|2011-04-25 18:00,26,962.25,963,960.75,961,34
20110501|2011-04-25 18:30,26,962.25,962.5,962.25,962.5,3
20110501|2011-04-25 19:00,26,961.75,961.75,961,961,8
20110501|2011-04-25 19:30,26,959.25,961,935.25,941.75,31
20110501|2011-04-25 20:00,26,943,943,941.5,943,5
20110501|2011-04-25 20:30,26,942.25,942.25,942.25,942.25,1
20110501|2011-04-25 21:00,26,942.75,942.75,942.75,942.75,1
20110501|2011-04-25 22:00,26,943.75,943.75,943.75,943.75,1
20110501|2011-04-25 23:00,26,945.5,945.5,945.5,945.5,1
20110501|2011-04-26 01:00,26,946.75,946.75,946.75,946.75,1
20110501|2011-04-26 01:30,26,946.75,949.5,946.75,949.5,5
20110501|2011-04-26 02:00,26,946.75,946.75,946.75,946.75,1
20110501|2011-04-26 04:00,26,952.5,952.5,952.5,952.5,1
20110501|2011-04-26 04:30,26,955,955.75,955,955,3
20110501|2011-04-26 09:30,26,957,965.5,949.5,964.5,350
20110501|2011-04-26 10:00,26,963,965,960.25,964.75,161
20110501|2011-04-26 10:30,26,964.5,966,963.5,965.5,137
20110501|2011-04-26 11:00,26,965.5,965.5,957.5,959.5,96
20110501|2011-04-26 11:30,26,959.5,959.5,950,950,210
20110501|2011-04-26 12:00,26,950.5,954.75,950.5,953,96
20110501|2011-04-26 12:30,26,953.25,953.25,951,952.25,250
20110501|2011-04-26 13:00,26,952.75,957.25,949.75,949.75,492
20110501|2011-04-26 18:00,27,950,954.75,950,954.25,40
20110501|2011-04-26 18:30,27,954.25,954.25,954,954.25,28
20110501|2011-04-26 19:00,27,956.5,965,956.5,965,11
20110501|2011-04-26 19:30,27,960.75,960.75,960.75,960.75,1
20110501|2011-04-26 20:00,27,959,959,957.25,957.25,2
20110501|2011-04-26 21:00,27,954.25,954.25,953,953,7
20110501|2011-04-26 21:30,27,950,950,950,950,22
20110501|2011-04-26 23:00,27,945.75,945.75,945.75,945.75,1
20110501|2011-04-27 01:00,27,950.5,950.5,950.5,950.5,12
20110501|2011-04-27 01:30,27,949.5,949.5,949.5,949.5,5
20110501|2011-04-27 02:30,27,949,949.25,949,949.25,6
20110501|2011-04-27 04:00,27,944.75,944.75,941.5,941.5,19
20110501|2011-04-27 05:00,27,945,945,945,945,9
20110501|2011-04-27 06:00,27,945.25,945.25,943.75,944.25,16
20110501|2011-04-27 06:30,27,944.25,944.25,940,940,29
20110501|2011-04-27 09:30,27,935,938.75,925.5,934.5,182
20110501|2011-04-27 10:00,27,933,933,926.5,929.5,141
20110501|2011-04-27 10:30,27,929.5,934,921.75,922,64
20110501|2011-04-27 11:00,27,921.75,921.75,905.5,912.5,139
20110501|2011-04-27 11:30,27,912.75,918,912.75,915.75,87
20110501|2011-04-27 12:00,27,917.25,922.75,914.25,922.75,58
20110501|2011-04-27 12:30,27,922.25,924.5,917.75,920,63
20110501|2011-04-27 13:00,27,919.75,920,914.75,915,165
20110501|2011-04-27 18:00,28,913,919,913,919,3
20110501|2011-04-27 22:00,28,915.5,915.5,915,915,18
20110501|2011-04-27 23:30,28,915.5,915.5,915.5,915.5,1
20110501|2011-04-28 01:30,28,918.25,918.25,918.25,918.25,4
20110501|2011-04-28 02:00,28,918.25,918.25,918.25,918.25,5
20110501|2011-04-28 06:00,28,913,913.5,913,913.5,15
20110501|2011-04-28 07:00,28,911.5,911.5,911.5,911.5,2
20110501|2011-04-28 09:30,28,912,912,887,888.5,304
20110501|2011-04-28 10:00,28,890.75,896.5,889,894.5,92
20110501|2011-04-28 10:30,28,894.75,896.5,883,885,80
20110501|2011-04-28 11:00,28,886,889,885,885.25,23
20110501|2011-04-28 11:30,28,885,885,880,881.75,278
20110501|2011-04-28 12:00,28,880.5,882.5,872,872.75,219
20110501|2011-04-28 12:30,28,873.25,881,872,876.25,84
20110501|2011-04-28 13:00,28,874.25,874.25,870.5,871.25,14
20110501|2011-04-28 18:00,29,868,868,868,868,2
20110501|2011-04-28 18:30,29,865,865,865,865,10
20110501|2011-04-28 22:00,29,869.5,869.5,869.5,869.5,1
20110501|2011-04-29 02:00,29,869.25,869.25,869.25,869.25,1
20110501|2011-04-29 02:30,29,869.75,869.75,869.75,869.75,15
20110501|2011-04-29 07:00,29,866.75,866.75,866.75,866.75,1
20110501|2011-04-29 09:30,29,870.25,880.25,870.25,878,71
20110501|2011-04-29 10:00,29,877,879.5,877,878.75,11
20110501|2011-04-29 11:30,29,886,889.75,881.25,889.75,7
20110501|2011-04-29 12:00,29,891.5,891.5,889.25,889.25,12
20110501|2011-04-29 12:30,29,890.75,890.75,890.25,890.25,3
20110501|2011-04-29 13:00,29,888,893.25,887.5,892.25,22
20110501|2011-05-02 09:30,2,913,914.25,911.75,911.75,7
20110501|2011-05-02 10:00,2,897.5,897.5,891.75,892.5,5
20110501|2011-05-02 13:00,2,883.25,886,883.25,886,2
20110501|2011-05-03 09:30,3,883.5,890.25,880.5,890,11
20110501|2011-05-03 10:00,3,888.5,888.5,888.5,888.5,1
20110501|2011-05-03 10:30,3,883,883,883,883,1
20110501|2011-05-03 11:30,3,880.25,883.25,880.25,883.25,2
20110501|2011-05-03 12:00,3,879.25,879.25,879.25,879.25,2
20110501|2011-05-03 12:30,3,883,883,883,883,1
20110501|2011-05-03 13:00,3,887.25,887.25,887.25,887.25,1
20110501|2011-05-04 09:30,4,869,869,869,869,2
20110501|2011-05-04 11:00,4,873.75,874.5,873.75,874.5,7
20110501|2011-05-04 11:30,4,876.75,876.75,876.75,876.75,6
20110501|2011-05-04 12:00,4,876.5,876.75,873.5,873.5,9
20110501|2011-05-04 12:30,4,873.5,873.5,873.5,873.5,1
20110501|2011-05-04 20:00,5,871.5,871.5,871.5,871.5,1
20110501|2011-05-04 20:30,5,871.5,871.5,871.5,871.5,1
20110501|2011-05-05 06:30,5,863.25,863.25,863.25,863.25,2
20110501|2011-05-05 09:30,5,856,856,850.75,852.5,15
20110501|2011-05-05 11:30,5,861.75,861.75,861.75,861.75,1
20110501|2011-05-06 10:00,6,862,862,862,862,4
20110501|2011-05-06 12:30,6,855.5,855.5,855.5,855.5,1
20110501|2011-05-09 09:30,9,888.5,906,888.5,904.5,22
20110501|2011-05-09 10:00,9,904.5,904.5,904.5,904.5,1
20110501|2011-05-10 10:00,10,946,946.25,946,946.25,2
20110501|2011-05-10 11:00,10,948.5,948.5,945.5,945.5,3
20110501|2011-05-10 11:30,10,945.5,945.5,945.5,945.5,3
20110501|2011-05-11 09:30,11,922,922,922,922,1
20110701|2010-09-23 10:00,23,746.75,746.75,743.5,746,17
20110701|2010-09-23 10:30,23,746.5,751.25,745,746.5,83
20110701|2010-09-23 11:00,23,747,747.75,744.5,745.75,59
20110701|2010-09-23 11:30,23,745.75,747.25,745.75,747.25,131
20110701|2010-09-23 12:00,23,747.25,747.5,745.75,747,433
20110701|2010-09-23 12:30,23,747,747,741,742.5,174
20110701|2010-09-23 13:00,23,742.5,743.75,738.25,742,132
20110701|2010-09-23 18:00,24,742.5,744,742.5,742.5,5
20110701|2010-09-23 18:30,24,742.5,742.5,742.5,742.5,2
20110701|2010-09-23 19:00,24,742.5,744,742.5,744,5
20110701|2010-09-23 20:00,24,745,745,744,744,2
20110701|2010-09-24 01:00,24,747,747,747,747,1
20110701|2010-09-24 01:30,24,747,747,747,747,9
20110701|2010-09-24 03:00,24,749.25,749.25,749.25,749.25,3
20110701|2010-09-24 04:00,24,748.5,749.5,748.5,749.5,12
20110701|2010-09-24 05:00,24,750,750,750,750,5
20110701|2010-09-24 06:00,24,750,750,749,749,2
20110701|2010-09-24 06:30,24,748.75,748.75,748.75,748.75,2
20110701|2010-09-24 07:00,24,747.25,747.25,747.25,747.25,1
20110701|2010-09-24 09:30,24,747,750.5,744.75,749,254
20110701|2010-09-24 10:00,24,748.5,750,746,749.75,52
20110701|2010-09-24 10:30,24,750,752,749,751.75,63
20110701|2010-09-24 11:00,24,751.5,755,750.5,755,113
20110701|2010-09-24 11:30,24,755,760.5,753,758,63
20110701|2010-09-24 12:00,24,757.75,762.5,756.5,762.5,94
20110701|2010-09-24 12:30,24,762.5,765,759.25,760.25,92
20110701|2010-09-24 13:00,24,759.75,762,757.75,759.75,121
20110701|2010-09-26 18:00,27,761.5,763,761.25,763,13
20110701|2010-09-26 18:30,27,764,764,764,764,1
20110701|2010-09-26 19:00,27,765,765,765,765,1
20110701|2010-09-26 19:30,27,765,765,765,765,2
20110701|2010-09-26 20:00,27,764.25,764.25,764.25,764.25,1
20110701|2010-09-26 21:00,27,764,764,764,764,3
20110701|2010-09-27 00:00,27,764,764,764,764,3
20110701|2010-09-27 01:30,27,764.75,764.75,764.75,764.75,1
20110701|2010-09-27 03:00,27,764.75,764.75,764.75,764.75,1
20110701|2010-09-27 03:30,27,765,765,765,765,6
20110701|2010-09-27 04:30,27,765,765,765,765,1
20110701|2010-09-27 05:00,27,765,765,765,765,25
20110701|2010-09-27 05:30,27,765,765,765,765,24
20110701|2010-09-27 07:00,27,764.75,764.75,762,762,3
20110701|2010-09-27 09:30,27,761,761,750,753,251
20110701|2010-09-27 10:00,27,751.5,754,748,754,106
20110701|2010-09-27 10:30,27,755,755.5,750.25,750.25,24
20110701|2010-09-27 11:00,27,750.25,750.25,748,748,23
20110701|2010-09-27 11:30,27,748.75,748.75,746.75,748,29
20110701|2010-09-27 12:00,27,750,751,748,750.25,146
20110701|2010-09-27 12:30,27,750.25,752.25,750,750.75,101
20110701|2010-09-27 13:00,27,749,752,748.5,748.75,113
20110701|2010-09-27 18:00,28,748.75,748.75,748.75,748.75,1
20110701|2010-09-27 18:30,28,749,749,746,746,3
20110701|2010-09-27 23:00,28,748.75,748.75,748.75,748.75,1
20110701|2010-09-28 00:30,28,749,749.25,749,749.25,2
20110701|2010-09-28 05:30,28,739.5,740.5,739.5,740.5,3
20110701|2010-09-28 09:30,28,740,747,734.75,740.5,128
20110701|2010-09-28 10:00,28,740,740,738.75,738.75,14
20110701|2010-09-28 10:30,28,741,741,734.75,735,26
20110701|2010-09-28 11:00,28,735.5,737.75,735.5,737.25,11
20110701|2010-09-28 11:30,28,736,736.25,734,734,39
20110701|2010-09-28 12:00,28,734,736.25,732,732.25,138
20110701|2010-09-28 12:30,28,731.75,735.25,731.5,734.25,33
20110701|2010-09-28 13:00,28,733.5,733.5,729.25,729.5,33
20110701|2010-09-28 18:00,29,731,731,731,731,3
20110701|2010-09-28 19:00,29,730,730,730,730,1
20110701|2010-09-28 20:00,29,732.25,732.5,732.25,732.5,2
20110701|2010-09-28 20:30,29,731.25,731.25,731.25,731.25,1
20110701|2010-09-28 21:30,29,729.75,729.75,729.75,729.75,1
20110701|2010-09-28 23:00,29,728.25,728.25,728.25,728.25,2
20110701|2010-09-29 01:30,29,730.5,730.5,730.5,730.5,1
20110701|2010-09-29 02:00,29,730.75,730.75,730.75,730.75,1
20110701|2010-09-29 02:30,29,731,731,731,731,1
20110701|2010-09-29 04:30,29,723.5,723.5,719.5,719.5,24
20110701|2010-09-29 05:00,29,717.5,717.5,717.5,717.5,1
20110701|2010-09-29 05:30,29,715,715,715,715,10
20110701|2010-09-29 06:00,29,714,715,714,715,12
20110701|2010-09-29 06:30,29,714.25,714.75,713,714.75,22
20110701|2010-09-29 07:00,29,713,713.5,712,712,25
20110701|2010-09-29 09:30,29,712,718.75,710.75,716,392
20110701|2010-09-29 10:00,29,716,722.5,715,715,88
20110701|2010-09-29 10:30,29,715,720,714,716.25,156
20110701|2010-09-29 11:00,29,717.5,719.75,716,719.75,16
20110701|2010-09-29 11:30,29,720,722,718.5,720.75,57
20110701|2010-09-29 12:00,29,720.5,720.5,718.25,718.75,4
20110701|2010-09-29 12:30,29,719,721,719,721,79
20110701|2010-09-29 13:00,29,720.5,732.75,720.25,732.75,69
20110701|2010-09-29 18:00,30,731,731.5,731,731.5,2
20110701|2010-09-29 21:00,30,730.5,731.5,730.5,731.5,2
20110701|2010-09-30 03:30,30,730,730,730,730,3
20110701|2010-09-30 04:30,30,730,730,730,730,1
20110701|2010-09-30 05:30,30,730.25,730.25,730.25,730.25,1
20110701|2010-09-30 06:30,30,730,730,729.75,729.75,5
20110701|2010-09-30 07:00,30,729.5,729.5,729.5,729.5,1
20110701|2010-09-30 09:30,30,723.5,723.5,709,709,306
20110701|2010-09-30 10:00,30,711,711,704.5,707,62
20110701|2010-09-30 10:30,30,709.75,714,708.25,711.5,34
20110701|2010-09-30 11:00,30,713.75,713.75,711.5,713,15
20110701|2010-09-30 11:30,30,713.5,721,713.5,717.75,33
20110701|2010-09-30 12:00,30,716,723,716,723,99
20110701|2010-09-30 12:30,30,722.5,722.75,717,717,46
20110701|2010-09-30 13:00,30,720,724.75,718.5,724.75,28
20110701|2010-10-01 02:30,1,727.25,727.25,727,727,2
20110701|2010-10-01 03:00,1,725.75,725.75,725.25,725.25,8
20110701|2010-10-01 03:30,1,724.25,724.25,723.75,724.25,35
20110701|2010-10-01 06:30,1,721.5,721.5,721.5,721.5,5
20110701|2010-10-01 07:00,1,721,721,721,721,19
20110701|2010-10-01 09:30,1,721,722.5,711.5,713,228
20110701|2010-10-01 10:00,1,713.5,718,712.5,713.5,147
20110701|2010-10-01 10:30,1,713.5,719,708,709.75,227
20110701|2010-10-01 11:00,1,709,712.25,708.5,709.5,51
20110701|2010-10-01 11:30,1,709.5,711,706,710,77
20110701|2010-10-01 12:00,1,710,710.75,708.75,709,51
20110701|2010-10-01 12:30,1,705.75,707.5,702.75,705.75,104
20110701|2010-10-01 13:00,1,705.75,709.25,705.25,708.25,84
20110701|2010-10-03 18:00,4,705,705,701,701,13
20110701|2010-10-03 18:30,4,707.75,707.75,707.75,707.75,1
20110701|2010-10-03 20:00,4,707,707,707,707,1
20110701|2010-10-03 20:30,4,703.25,703.25,703,703,2
20110701|2010-10-03 22:30,4,701.25,701.25,701.25,701.25,1
20110701|2010-10-04 03:00,4,700,700,700,700,6
20110701|2010-10-04 04:00,4,700,700,700,700,2
20110701|2010-10-04 04:30,4,700,700,700,700,11
20110701|2010-10-04 05:00,4,699,699,699,699,2
20110701|2010-10-04 05:30,4,700,700,700,700,2
20110701|2010-10-04 06:00,4,700.25,700.25,700.25,700.25,1
20110701|2010-10-04 07:00,4,700.25,701.25,700.25,701.25,2
20110701|2010-10-04 09:30,4,700,706.5,699.75,705.5,129
20110701|2010-10-04 10:00,4,705,707.25,704.75,706.25,33
20110701|2010-10-04 10:30,4,707,708.75,706.5,706.75,25
20110701|2010-10-04 11:00,4,706.25,708,706.25,708,39
20110701|2010-10-04 11:30,4,706,706.5,703.5,703.5,32
20110701|2010-10-04 12:00,4,703.75,705,703.25,704.25,54
20110701|2010-10-04 12:30,4,704.25,705.25,703.75,704,23
20110701|2010-10-04 13:00,4,703.25,703.25,701.75,701.75,34
20110701|2010-10-04 18:00,5,700.25,706.5,700.25,706,16
20110701|2010-10-04 18:30,5,703.25,703.25,703.25,703.25,1
20110701|2010-10-05 01:30,5,702.5,702.5,702.5,702.5,1
20110701|2010-10-05 02:00,5,701.25,701.25,701.25,701.25,3
20110701|2010-10-05 02:30,5,703.25,703.25,703.25,703.25,1
20110701|2010-10-05 03:00,5,701.5,701.5,701.5,701.5,10
20110701|2010-10-05 04:30,5,703,703,703,703,1
20110701|2010-10-05 05:00,5,703.75,703.75,703.75,703.75,3
20110701|2010-10-05 05:30,5,706,706,706,706,6
20110701|2010-10-05 06:00,5,706,706,706,706,3
20110701|2010-10-05 06:30,5,706,706.25,704.75,704.75,5
20110701|2010-10-05 07:00,5,705.5,708.5,705.5,708.5,5
20110701|2010-10-05 09:30,5,709.25,717.25,708.25,717.25,107
20110701|2010-10-05 10:00,5,717.75,721.75,717.75,717.75,67
20110701|2010-10-05 10:30,5,717.25,718,716.75,718,17
20110701|2010-10-05 11:00,5,718.5,720,717.75,718.75,52
20110701|2010-10-05 11:30,5,718.75,719,717,717.25,51
20110701|2010-10-05 12:00,5,717.25,717.5,714.5,714.5,29
20110701|2010-10-05 12:30,5,717.25,718.25,715.5,716,36
20110701|2010-10-05 13:00,5,716,718.75,715.25,718,93
20110701|2010-10-05 18:00,6,717.5,720,717.5,720,16
20110701|2010-10-05 19:00,6,720.75,723,720.75,721.75,11
20110701|2010-10-05 19:30,6,722.25,722.75,722,722.75,4
20110701|2010-10-05 20:00,6,722.75,725,722.75,725,11
20110701|2010-10-05 21:30,6,717.5,717.5,717.5,717.5,1
20110701|2010-10-06 00:30,6,722.5,722.5,722.5,722.5,1
20110701|2010-10-06 03:00,6,720.5,720.5,719.75,719.75,16
20110701|2010-10-06 03:30,6,719.75,719.75,719.75,719.75,1
20110701|2010-10-06 06:30,6,719,719,719,719,1
20110701|2010-10-06 09:30,6,719,720.5,714,714.25,149
20110701|2010-10-06 10:00,6,716.5,717.75,716,716,23
20110701|2010-10-06 10:30,6,716.25,716.25,715.75,716.25,13
20110701|2010-10-06 11:00,6,715,715,713.75,713.75,12
20110701|2010-10-06 11:30,6,713.25,714,711.75,711.75,22
20110701|2010-10-06 12:00,6,711.25,714.5,711.25,711.75,22
20110701|2010-10-06 12:30,6,711.75,711.75,709.75,711,6
20110701|2010-10-06 13:00,6,711,713.75,710.5,712,31
20110701|2010-10-06 18:00,7,712,712,712,712,2
20110701|2010-10-06 23:30,7,715,715,715,715,1
20110701|2010-10-07 00:00,7,714.75,714.75,714.75,714.75,3
20110701|2010-10-07 00:30,7,714.75,714.75,714.75,714.75,3
20110701|2010-10-07 01:00,7,715,715,715,715,1
20110701|2010-10-07 02:30,7,715,715,715,715,1
20110701|2010-10-07 04:00,7,718,718,718,718,1
20110701|2010-10-07 06:00,7,718,718,718,718,1
20110701|2010-10-07 09:30,7,717,727,717,723.25,106
20110701|2010-10-07 10:00,7,722.25,722.25,718.25,720.75,31
20110701|2010-10-07 10:30,7,721,722,716,716,6
20110701|2010-10-07 11:00,7,715.25,718,715,716,68
20110701|2010-10-07 11:30,7,716.5,716.5,714.75,715.25,71
20110701|2010-10-07 12:00,7,714,714.75,713.5,714.5,14
20110701|2010-10-07 12:30,7,715.75,719,715.75,719,10
20110701|2010-10-07 13:00,7,718.5,718.5,714.25,714.75,59
20110701|2010-10-07 18:00,8,715,715,715,715,1
20110701|2010-10-07 19:30,8,716.75,716.75,716.75,716.75,5
20110701|2010-10-08 01:00,8,718.25,718.25,718.25,718.25,4
20110701|2010-10-08 09:30,8,742.25,775,742.25,769.75,409
20110701|2010-10-08 10:00,8,769.75,774,767.25,769.25,167
20110701|2010-10-08 10:30,8,769.75,773,762.5,765,99
20110701|2010-10-08 11:00,8,765.25,769,764.5,769,62
20110701|2010-10-08 11:30,8,769,769.5,768,768.25,50
20110701|2010-10-08 12:00,8,768.75,771.25,768.5,770.75,115
20110701|2010-10-08 12:30,8,771.75,773.5,770.5,773.5,54
20110701|2010-10-08 13:00,8,772.5,775,765.75,773,133
20110701|2010-10-10 18:00,11,774.25,785,773.75,773.75,143
20110701|2010-10-10 18:30,11,776,777,776,777,6
20110701|2010-10-10 19:00,11,781,781.5,781,781.5,8
20110701|2010-10-10 22:00,11,781.5,781.5,781.5,781.5,1
20110701|2010-10-11 00:30,11,781,781.5,781,781.5,4
20110701|2010-10-11 02:00,11,781,781,781,781,1
20110701|2010-10-11 02:30,11,777,777,777,777,4
20110701|2010-10-11 03:30,11,777,777,777,777,5
20110701|2010-10-11 04:00,11,777,777.25,777,777,8
20110701|2010-10-11 04:30,11,777,777,777,777,1
20110701|2010-10-11 05:00,11,777.75,777.75,777.75,777.75,1
20110701|2010-10-11 06:00,11,781.75,781.75,781.75,781.75,1
20110701|2010-10-11 06:30,11,778.75,778.75,778.5,778.5,6
20110701|2010-10-11 07:00,11,774.75,774.75,774.75,774.75,1
20110701|2010-10-11 09:30,11,774.75,777,764,770.75,137
20110701|2010-10-11 10:00,11,770.5,771.5,761.75,763,90
20110701|2010-10-11 10:30,11,763.5,764.75,758.75,758.75,63
20110701|2010-10-11 11:00,11,760,765,760,761.25,43
20110701|2010-10-11 11:30,11,763,769.5,763,767,139
20110701|2010-10-11 12:00,11,767,767,763,763,21
20110701|2010-10-11 12:30,11,763.25,766.5,759.25,766.5,30
20110701|2010-10-11 13:00,11,766.5,766.75,763,763.25,172
20110701|2010-10-11 18:00,12,761.75,764,761.75,764,8
20110701|2010-10-11 18:30,12,764,764.75,764,764.25,9
20110701|2010-10-11 19:00,12,765,765.75,765,765.75,20
20110701|2010-10-11 20:00,12,765.75,765.75,765.75,765.75,2
20110701|2010-10-11 23:30,12,767,767,767,767,1
20110701|2010-10-12 01:30,12,766,766,766,766,9
20110701|2010-10-12 02:30,12,766.75,766.75,766.75,766.75,14
20110701|2010-10-12 03:00,12,766.75,766.75,766.75,766.75,1
20110701|2010-10-12 04:00,12,764.75,764.75,764.25,764.25,2
20110701|2010-10-12 05:30,12,762,762,762,762,2
20110701|2010-10-12 06:00,12,761.75,761.75,761.75,761.75,4
20110701|2010-10-12 06:30,12,761.25,762,761.25,762,14
20110701|2010-10-12 09:30,12,760,769.75,760,766.75,302
20110701|2010-10-12 10:00,12,767,770,765.25,769,106
20110701|2010-10-12 10:30,12,769,770.75,765.75,769,173
20110701|2010-10-12 11:00,12,769.25,772.5,769.25,769.5,95
20110701|2010-10-12 11:30,12,770.5,771.75,766.75,768.5,130
20110701|2010-10-12 12:00,12,769.25,773.5,767.75,772.5,168
20110701|2010-10-12 12:30,12,772,773.75,769.25,773.75,215
20110701|2010-10-12 13:00,12,773.75,775,766,766.25,123
20110701|2010-10-12 18:00,13,766.25,769,766.25,769,5
20110701|2010-10-13 01:00,13,765.25,765.25,765.25,765.25,1
20110701|2010-10-13 01:30,13,766,769.5,766,769.5,8
20110701|2010-10-13 02:00,13,770,770,770,770,2
20110701|2010-10-13 02:30,13,773,775,773,775,3
20110701|2010-10-13 09:30,13,774,776,767.25,771.5,335
20110701|2010-10-13 10:00,13,770.5,773.75,770,772.75,86
20110701|2010-10-13 10:30,13,772.75,772.75,763.25,766.25,218
20110701|2010-10-13 11:00,13,764,764,762,763.5,12
20110701|2010-10-13 11:30,13,765.75,766.25,755,758.75,152
20110701|2010-10-13 12:00,13,759.5,763.75,757,757,54
20110701|2010-10-13 12:30,13,760.75,763.5,760.75,761,22
20110701|2010-10-13 13:00,13,761.5,768.5,760,761.25,141
20110701|2010-10-13 18:00,14,762.25,762.25,761.75,761.75,3
20110701|2010-10-13 18:30,14,763,763,763,763,2
20110701|2010-10-13 20:00,14,766,766,766,766,2
20110701|2010-10-14 00:30,14,768.25,768.25,768.25,768.25,5
20110701|2010-10-14 03:00,14,768.25,768.25,768.25,768.25,1
20110701|2010-10-14 09:30,14,762.25,766,759.5,764,73
20110701|2010-10-14 10:00,14,764,767,764,766.75,107
20110701|2010-10-14 10:30,14,767,768,764,764,270
20110701|2010-10-14 11:00,14,764.5,769.75,764.5,768.75,305
20110701|2010-10-14 11:30,14,768.75,769,763.5,766.5,120
20110701|2010-10-14 12:00,14,766.5,768,764.75,765,72
20110701|2010-10-14 12:30,14,765.25,765.25,763.5,763.5,101
20110701|2010-10-14 13:00,14,766,768,764,767.75,132
20110701|2010-10-14 18:00,15,766,768,766,768,16
20110701|2010-10-14 18:30,15,770,770.25,770,770.25,7
20110701|2010-10-14 19:00,15,771.5,771.75,771.5,771.75,2
20110701|2010-10-14 19:30,15,772.5,772.5,771.25,771.25,3
20110701|2010-10-14 20:00,15,770,770,770,770,5
20110701|2010-10-14 20:30,15,769.5,769.5,769.5,769.5,1
20110701|2010-10-14 21:30,15,770,770,770,770,2
20110701|2010-10-14 22:00,15,769.25,769.25,768.5,768.5,4
20110701|2010-10-15 00:00,15,769,769,769,769,1
20110701|2010-10-15 01:00,15,768.5,769.25,768.25,768.25,6
20110701|2010-10-15 02:00,15,770.25,770.25,769.25,769.25,8
20110701|2010-10-15 02:30,15,770.5,770.5,768.75,768.75,39
20110701|2010-10-15 04:00,15,768.75,769,768.75,769,4
20110701|2010-10-15 04:30,15,769,769,769,769,3
20110701|2010-10-15 06:00,15,766.5,767,766.5,767,9
20110701|2010-10-15 06:30,15,766.5,766.75,766.5,766.75,4
20110701|2010-10-15 09:30,15,761.5,768.5,761,765,189
20110701|2010-10-15 10:00,15,763.5,770,763,767.5,60
20110701|2010-10-15 10:30,15,768.75,772.75,768.75,771.25,50
20110701|2010-10-15 11:00,15,773,774,770,770.5,119
20110701|2010-10-15 11:30,15,770,771,770,771,154
20110701|2010-10-15 12:00,15,771.5,775,771,775,147
20110701|2010-10-15 12:30,15,775.25,780.75,774.75,774.75,187
20110701|2010-10-15 13:00,15,774.5,774.5,769.75,771,132
20110701|2010-10-17 18:00,18,767.5,769,767.5,769,5
20110701|2010-10-17 18:30,18,770,772,770,772,9
20110701|2010-10-17 20:00,18,771,771,771,771,3
20110701|2010-10-17 21:00,18,771,771,771,771,3
20110701|2010-10-17 21:30,18,768.25,768.25,768.25,768.25,1
20110701|2010-10-17 22:30,18,771,771,771,771,9
20110701|2010-10-17 23:00,18,771,771,771,771,5
20110701|2010-10-18 01:30,18,771.5,771.5,771.5,771.5,2
20110701|2010-10-18 04:30,18,769.75,769.75,769.75,769.75,2
20110701|2010-10-18 05:00,18,769.75,769.75,769.75,769.75,4
20110701|2010-10-18 05:30,18,769.75,769.75,769.75,769.75,15
20110701|2010-10-18 06:30,18,769.5,772.25,769.5,772.25,7
20110701|2010-10-18 07:00,18,770.5,770.75,770.5,770.75,3
20110701|2010-10-18 09:30,18,770,772.75,767,768.5,73
20110701|2010-10-18 10:00,18,766.75,767,762.5,764.25,109
20110701|2010-10-18 10:30,18,764.25,764.25,761.25,762,77
20110701|2010-10-18 11:00,18,761.5,763.75,761.5,763.75,27
20110701|2010-10-18 11:30,18,763.5,766.5,763,766.25,75
20110701|2010-10-18 12:00,18,766.25,766.25,763,763,91
20110701|2010-10-18 12:30,18,763.25,764.75,762.5,763.25,75
20110701|2010-10-18 13:00,18,763.5,764,758.75,760,170
20110701|2010-10-18 18:00,19,759,762,759,760.5,21
20110701|2010-10-18 19:30,19,765,765,764.75,764.75,3
20110701|2010-10-18 21:30,19,766,766.75,766,766.75,4
20110701|2010-10-19 00:30,19,764,764,763.75,764,14
20110701|2010-10-19 01:00,19,764,764,763,763,10
20110701|2010-10-19 02:00,19,761,761,760.75,760.75,30
20110701|2010-10-19 02:30,19,760.5,760.5,760,760,2
20110701|2010-10-19 03:00,19,761.5,761.75,761.5,761.75,5
20110701|2010-10-19 06:00,19,761,762,759.5,761.5,8
20110701|2010-10-19 06:30,19,756.25,756.25,755.75,756.25,4
20110701|2010-10-19 07:00,19,756.75,756.75,751,753.25,91
20110701|2010-10-19 09:30,19,751.25,757.25,748.5,750.75,324
20110701|2010-10-19 10:00,19,749.75,751,748.75,751,60
20110701|2010-10-19 10:30,19,750.5,753.5,749.75,752.25,83
20110701|2010-10-19 11:00,19,752.25,752.25,750.5,751,83
20110701|2010-10-19 11:30,19,751.5,751.5,749,749.25,85
20110701|2010-10-19 12:00,19,749.5,750.25,744.75,745,94
20110701|2010-10-19 12:30,19,746.5,746.5,742.75,743.25,87
20110701|2010-10-19 13:00,19,743.25,746,741.75,745.5,229
20110701|2010-10-19 18:00,20,745.25,745.25,745.25,745.25,7
20110701|2010-10-19 22:00,20,749.25,749.25,749.25,749.25,1
20110701|2010-10-20 02:30,20,748,748.5,746.75,747.25,39
20110701|2010-10-20 05:30,20,748,748,748,748,3
20110701|2010-10-20 06:30,20,748.25,748.25,748.25,748.25,2
20110701|2010-10-20 09:30,20,750,752.5,747.5,747.5,237
20110701|2010-10-20 10:00,20,747.75,752.5,747.25,748.75,97
20110701|2010-10-20 10:30,20,748.5,751.75,748.25,751.25,94
20110701|2010-10-20 11:00,20,751.25,752.5,750,751.5,39
20110701|2010-10-20 11:30,20,751.5,751.75,750,751,57
20110701|2010-10-20 12:00,20,751,751.5,750.75,751.5,6
20110701|2010-10-20 12:30,20,751.25,757.25,751.25,757.25,30
20110701|2010-10-20 13:00,20,757.25,759.5,753.25,756,53
20110701|2010-10-20 18:00,21,755.75,761,755.75,761,22
20110701|2010-10-20 18:30,21,763,763,763,763,1
20110701|2010-10-20 19:00,21,764.5,765,764.25,764.25,4
20110701|2010-10-20 20:30,21,756.25,756.25,754.75,756.25,7
20110701|2010-10-20 21:00,21,756.75,756.75,756.75,756.75,2
20110701|2010-10-20 22:00,21,755.75,755.75,755.75,755.75,1
20110701|2010-10-21 00:00,21,754.75,754.75,754.75,754.75,1
20110701|2010-10-21 01:30,21,755,755,755,755,1
20110701|2010-10-21 02:00,21,755,757,755,757,15
20110701|2010-10-21 06:30,21,758,758,758,758,3
20110701|2010-10-21 09:30,21,757.75,758,745,745,76
20110701|2010-10-21 10:00,21,747.75,749,746.5,747.75,98
20110701|2010-10-21 10:30,21,749,749.75,747,747.25,69
20110701|2010-10-21 11:00,21,746.75,747.5,743.5,747.5,104
20110701|2010-10-21 11:30,21,747.5,748,746.5,746.5,45
20110701|2010-10-21 12:00,21,746.5,747.25,745.5,745.5,21
20110701|2010-10-21 12:30,21,745,745.25,744,744,27
20110701|2010-10-21 13:00,21,743.75,745.75,743.5,743.75,26
20110701|2010-10-21 18:00,22,743.25,744.75,743.25,744.75,2
20110701|2010-10-21 18:30,22,745.25,745.25,745.25,745.25,1
20110701|2010-10-22 01:00,22,745.25,745.25,745.25,745.25,10
20110701|2010-10-22 02:00,22,747,748,747,748,3
20110701|2010-10-22 09:30,22,745.5,750.25,742.75,745.75,138
20110701|2010-10-22 10:00,22,746.25,746.75,741,743,146
20110701|2010-10-22 10:30,22,743,746,743,745.25,14
20110701|2010-10-22 11:00,22,746,748.75,746,747,74
20110701|2010-10-22 11:30,22,746.5,749.75,746.5,749,61
20110701|2010-10-22 12:00,22,749,751.25,748.5,750,56
20110701|2010-10-22 12:30,22,749,749.75,746,749.75,30
20110701|2010-10-22 13:00,22,750.5,750.5,744.5,744.5,161
20110701|2010-10-24 18:00,25,746.25,746.25,746.25,746.25,1
20110701|2010-10-25 00:00,25,755.75,755.75,755.75,755.75,1
20110701|2010-10-25 00:30,25,756.25,756.25,756.25,756.25,1
20110701|2010-10-25 02:00,25,756.25,756.25,756.25,756.25,2
20110701|2010-10-25 04:30,25,754,754,754,754,8
20110701|2010-10-25 05:30,25,752.75,752.75,752.75,752.75,1
20110701|2010-10-25 06:30,25,751.5,751.5,751.5,751.5,3
20110701|2010-10-25 09:30,25,758,760.25,753.75,754,319
20110701|2010-10-25 10:00,25,755.25,755.5,751,753.75,134
20110701|2010-10-25 10:30,25,753.5,754,747.5,749,37
20110701|2010-10-25 11:00,25,751,751,748.25,748.25,58
20110701|2010-10-25 11:30,25,748.25,750.75,747.75,750.25,32
20110701|2010-10-25 12:00,25,749.5,749.5,746.25,746.5,36
20110701|2010-10-25 12:30,25,747.75,752,747.75,752,21
20110701|2010-10-25 13:00,25,752.25,755,749.75,749.75,69
20110701|2010-10-25 18:00,26,751.5,752,751.5,751.75,5
20110701|2010-10-25 18:30,26,753.25,754,753.25,753.75,34
20110701|2010-10-25 19:00,26,753.75,754,753.75,754,2
20110701|2010-10-25 20:00,26,754.25,754.25,754.25,754.25,3
20110701|2010-10-25 21:00,26,754.25,754.25,754.25,754.25,1
20110701|2010-10-25 22:00,26,752,752,751.75,751.75,2
20110701|2010-10-25 22:30,26,751.5,752.25,751.5,752.25,2
20110701|2010-10-26 00:00,26,751.5,751.5,751.5,751.5,1
20110701|2010-10-26 01:00,26,752,752.5,752,752,11
20110701|2010-10-26 01:30,26,752,752,751.25,751.25,2
20110701|2010-10-26 02:00,26,751.5,751.5,751.5,751.5,1
20110701|2010-10-26 04:30,26,750.75,750.75,750.75,750.75,1
20110701|2010-10-26 05:30,26,750.75,750.75,750.75,750.75,2
20110701|2010-10-26 06:00,26,750.75,750.75,750.75,750.75,1
20110701|2010-10-26 07:00,26,749.5,749.5,749.5,749.5,1
20110701|2010-10-26 09:30,26,748,767.25,748,766.5,234
20110701|2010-10-26 10:00,26,767,768.75,762,764.5,427
20110701|2010-10-26 10:30,26,765.25,765.5,763.5,765.25,122
20110701|2010-10-26 11:00,26,765,767.25,762.75,766.25,40
20110701|2010-10-26 11:30,26,767.75,768.75,765.25,767.75,112
20110701|2010-10-26 12:00,26,768.75,773.5,768.5,773.5,52
20110701|2010-10-26 12:30,26,773.5,775,769.25,770.75,174
20110701|2010-10-26 13:00,26,771,772,768.25,768.5,122
20110701|2010-10-26 18:00,27,766,771,766,771,19
20110701|2010-10-26 18:30,27,772,775,772,775,7
20110701|2010-10-26 19:00,27,774,774.25,773.5,773.5,9
20110701|2010-10-26 19:30,27,773.5,773.5,773.5,773.5,4
20110701|2010-10-26 20:00,27,772.75,772.75,772.75,772.75,1
20110701|2010-10-26 20:30,27,768.25,768.5,768,768,4
20110701|2010-10-26 22:00,27,767,767.25,766.75,766.75,3
20110701|2010-10-26 23:30,27,767.25,767.25,766.25,766.25,4
20110701|2010-10-27 00:00,27,766.5,766.5,766.5,766.5,2
20110701|2010-10-27 00:30,27,766.75,766.75,766.75,766.75,1
20110701|2010-10-27 02:00,27,766.25,766.75,766,766,11
20110701|2010-10-27 02:30,27,766,766.25,765.75,766,19
20110701|2010-10-27 03:00,27,765.75,766,765.25,766,14
20110701|2010-10-27 03:30,27,766,766,765.75,765.75,3
20110701|2010-10-27 06:00,27,767,767,767,767,1
20110701|2010-10-27 06:30,27,768.25,768.25,768.25,768.25,4
20110701|2010-10-27 09:30,27,766.75,777,765,776,666
20110701|2010-10-27 10:00,27,776,783,775.25,780.5,310
20110701|2010-10-27 10:30,27,780,782,777.75,778.25,56
20110701|2010-10-27 11:00,27,778.25,778.75,776.75,778.75,46
20110701|2010-10-27 11:30,27,778.5,779,776.5,777.25,43
20110701|2010-10-27 12:00,27,778.25,779.5,776,777,114
20110701|2010-10-27 12:30,27,777.25,782.75,777.25,782,72
20110701|2010-10-27 13:00,27,782,783,777.5,781,81
20110701|2010-10-27 18:00,28,780.25,781,780,780,5
20110701|2010-10-27 18:30,28,781.25,782.5,781.25,782.5,10
20110701|2010-10-27 19:00,28,782.5,782.5,782.5,782.5,12
20110701|2010-10-28 00:30,28,781.25,781.25,780.5,780.5,7
20110701|2010-10-28 01:00,28,782,782,782,782,9
20110701|2010-10-28 01:30,28,782.75,783,782.75,783,15
20110701|2010-10-28 02:00,28,783.25,784.75,783.25,784.75,8
20110701|2010-10-28 02:30,28,784,784,784,784,1
20110701|2010-10-28 03:30,28,784.75,788,784.75,788,50
20110701|2010-10-28 04:00,28,788.5,789,788.5,789,4
20110701|2010-10-28 04:30,28,789,792.25,789,792.25,61
20110701|2010-10-28 05:30,28,793,793,793,793,3
20110701|2010-10-28 06:00,28,794,794,794,794,1
20110701|2010-10-28 06:30,28,793,793,793,793,5
20110701|2010-10-28 07:00,28,793,793,793,793,5
20110701|2010-10-28 09:30,28,793.25,798.25,792.25,796,622
20110701|2010-10-28 10:00,28,797.5,798.25,794.25,796,134
20110701|2010-10-28 10:30,28,796.25,796.5,792.5,792.5,94
20110701|2010-10-28 11:00,28,794,794,790.75,791,107
20110701|2010-10-28 11:30,28,791.5,793.25,791.5,792.25,46
20110701|2010-10-28 12:00,28,792.75,794.5,791.5,791.5,63
20110701|2010-10-28 12:30,28,792.25,796.25,792.25,795.5,139
20110701|2010-10-28 13:00,28,795.5,797,791.25,796,319
20110701|2010-10-28 18:00,29,795.75,797,793.5,793.5,17
20110701|2010-10-28 20:00,29,795,795,795,795,5
20110701|2010-10-29 00:00,29,792.5,792.75,792,792.75,7
20110701|2010-10-29 01:30,29,793,793,793,793,10
20110701|2010-10-29 02:30,29,793,793,793,793,10
20110701|2010-10-29 04:00,29,794.75,794.75,794.75,794.75,1
20110701|2010-10-29 04:30,29,794.5,794.5,794.5,794.5,1
20110701|2010-10-29 06:00,29,795.75,795.75,795.75,795.75,5
20110701|2010-10-29 06:30,29,796.25,797,796.25,796.25,8
20110701|2010-10-29 07:00,29,796.25,797.25,796.25,797.25,10
20110701|2010-10-29 09:30,29,796,802.25,795,802.25,256
20110701|2010-10-29 10:00,29,801.5,801.5,799.5,800.75,74
20110701|2010-10-29 10:30,29,800.75,800.75,797.5,799.25,65
20110701|2010-10-29 11:00,29,799,800,798.75,800,34
20110701|2010-10-29 11:30,29,800,803,799.5,803,43
20110701|2010-10-29 12:00,29,802.5,802.75,801,801,44
20110701|2010-10-29 12:30,29,801.25,802.75,800,800.25,51
20110701|2010-10-29 13:00,29,800.25,801.25,791.5,791.5,45
20110701|2010-10-31 18:00,1,797.75,802.25,797.75,801,29
20110701|2010-10-31 19:00,1,804,805,802.5,802.5,12
20110701|2010-10-31 19:30,1,804.75,804.75,804.75,804.75,5
20110701|2010-10-31 20:30,1,802,804,802,804,6
20110701|2010-10-31 21:00,1,802.5,802.5,802.5,802.5,1
20110701|2010-11-01 02:00,1,805,806,805,806,19
20110701|2010-11-01 03:00,1,803,803,802.5,803,24
20110701|2010-11-01 05:30,1,802.5,802.5,802,802,8
20110701|2010-11-01 06:30,1,802.5,802.5,802.5,802.5,1
20110701|2010-11-01 09:30,1,804.25,807.25,795.25,796.75,261
20110701|2010-11-01 10:00,1,795.5,795.5,787.5,789,90
20110701|2010-11-01 10:30,1,789,789.25,786,788.75,53
20110701|2010-11-01 11:00,1,789,790.25,786.75,790.25,29
20110701|2010-11-01 11:30,1,791,792,789.25,789.75,13
20110701|2010-11-01 12:00,1,789.5,792.25,789.25,789.25,52
20110701|2010-11-01 12:30,1,789.25,789.25,787.25,787.25,14
20110701|2010-11-01 13:00,1,787.5,788.25,782,782.5,178
20110701|2010-11-01 18:00,2,783,787.5,783,786.5,22
20110701|2010-11-01 18:30,2,786.75,787.5,786.75,787.5,26
20110701|2010-11-01 19:30,2,786.25,786.25,786.25,786.25,1
20110701|2010-11-02 03:30,2,787.5,787.5,787.5,787.5,26
20110701|2010-11-02 04:00,2,789,789,789,789,1
20110701|2010-11-02 05:30,2,789,789,789,789,5
20110701|2010-11-02 06:00,2,789.5,789.5,789.5,789.5,2
20110701|2010-11-02 07:00,2,791,791.5,791,791.5,10
20110701|2010-11-02 09:30,2,791.25,791.25,783.5,785,252
20110701|2010-11-02 10:00,2,785,786.5,779.5,783.75,254
20110701|2010-11-02 10:30,2,784.25,785.25,782,782.25,150
20110701|2010-11-02 11:00,2,781.5,782.5,777.5,780,279
20110701|2010-11-02 11:30,2,780,782.5,777.5,782,234
20110701|2010-11-02 12:00,2,782.5,784.25,780.75,781.25,85
20110701|2010-11-02 12:30,2,781,781,778.75,780.75,87
20110701|2010-11-02 13:00,2,780.75,781.25,777.75,779.25,111
20110701|2010-11-02 18:00,3,779.5,780.25,779.5,780.25,7
20110701|2010-11-02 19:30,3,779.5,779.5,779.5,779.5,1
20110701|2010-11-02 20:00,3,780.5,780.5,780.5,780.5,1
20110701|2010-11-03 01:00,3,780,780,780,780,1
20110701|2010-11-03 01:30,3,779,779,779,779,1
20110701|2010-11-03 02:00,3,778.25,778.25,778.25,778.25,1
20110701|2010-11-03 02:30,3,778.25,778.25,778.25,778.25,6
20110701|2010-11-03 04:30,3,783.75,783.75,783.75,783.75,1
20110701|2010-11-03 06:30,3,783.25,783.75,783.25,783.75,8
20110701|2010-11-03 09:30,3,783,784.25,772.25,774.5,150
20110701|2010-11-03 10:00,3,775.5,775.75,768,769.5,610
20110701|2010-11-03 10:30,3,769,776,768.75,775.5,211
20110701|2010-11-03 11:00,3,775.75,778.75,775.5,777.75,397
20110701|2010-11-03 11:30,3,777.75,779,775.5,776.75,236
20110701|2010-11-03 12:00,3,776.25,780.25,776.25,777.25,116
20110701|2010-11-03 12:30,3,777.25,779,776.25,778.5,99
20110701|2010-11-03 13:00,3,777,779,774.75,775.5,74
20110701|2010-11-03 18:00,4,780,780,780,780,1
20110701|2010-11-03 19:00,4,780.75,780.75,780,780.5,18
20110701|2010-11-03 19:30,4,780,780.5,780,780.5,6
20110701|2010-11-03 20:00,4,781,781,780.5,780.5,5
20110701|2010-11-04 02:30,4,782,782,781.5,781.5,2
20110701|2010-11-04 03:00,4,784,784,784,784,1
20110701|2010-11-04 04:00,4,785,785,785,785,14
20110701|2010-11-04 04:30,4,785,785,785,785,8
20110701|2010-11-04 05:00,4,786,786,786,786,2
20110701|2010-11-04 05:30,4,786,786,786,786,1
20110701|2010-11-04 06:00,4,786,786,786,786,2
20110701|2010-11-04 06:30,4,784.25,784.25,784.25,784.25,1
20110701|2010-11-04 07:00,4,784.5,784.75,784.25,784.25,6
20110701|2010-11-04 09:30,4,789,801.25,786,800,331
20110701|2010-11-04 10:00,4,800,802.75,798.25,798.25,56
20110701|2010-11-04 10:30,4,797.25,798.5,793.5,796.75,54
20110701|2010-11-04 11:00,4,796.25,799.75,796.25,799,104
20110701|2010-11-04 11:30,4,799,799,797.25,797.75,73
20110701|2010-11-04 12:00,4,798.25,804.25,798.25,802.5,99
20110701|2010-11-04 12:30,4,802.25,803,798.25,800.75,215
20110701|2010-11-04 13:00,4,800.75,800.75,798,799,130
20110701|2010-11-04 18:00,5,799,805.5,799,805.5,32
20110701|2010-11-04 18:30,5,808,808.25,807.75,808,6
20110701|2010-11-04 19:00,5,806,806,806,806,1
20110701|2010-11-04 20:00,5,806.25,806.5,804.5,806.5,23
20110701|2010-11-04 21:00,5,805.5,805.5,805.5,805.5,16
20110701|2010-11-04 21:30,5,805.5,805.5,805.5,805.5,6
20110701|2010-11-04 23:30,5,806,806,806,806,1
20110701|2010-11-05 01:00,5,802.5,802.5,801.75,801.75,4
20110701|2010-11-05 01:30,5,802.75,802.75,802.75,802.75,2
20110701|2010-11-05 02:30,5,800.5,800.5,798.25,798.5,4
20110701|2010-11-05 03:00,5,794.75,794.75,794.75,794.75,1
20110701|2010-11-05 04:30,5,793.25,793.25,793.25,793.25,1
20110701|2010-11-05 05:00,5,793,793.5,793,793.5,6
20110701|2010-11-05 06:00,5,792.5,792.5,792.5,792.5,1
20110701|2010-11-05 07:00,5,795.75,795.75,795.75,795.75,1
20110701|2010-11-05 09:30,5,796.25,804,793.5,803,244
20110701|2010-11-05 10:00,5,805,806.75,804.5,804.5,68
20110701|2010-11-05 10:30,5,804.25,807,803.75,803.75,68
20110701|2010-11-05 11:00,5,804.25,805,803.25,804.75,32
20110701|2010-11-05 11:30,5,804.25,805.75,804.25,805,17
20110701|2010-11-05 12:00,5,804.5,807,804.25,804.25,80
20110701|2010-11-05 12:30,5,806.25,815.75,806.25,809,523
20110701|2010-11-05 13:00,5,809.5,816.75,809.5,816.25,294
20110701|2010-11-07 18:00,8,816,822,815,820.5,60
20110701|2010-11-07 19:00,8,820.5,820.5,819.75,820,13
20110701|2010-11-07 19:30,8,822,822.75,822,822.75,2
20110701|2010-11-07 20:00,8,820,820,820,820,1
20110701|2010-11-07 20:30,8,819,819,819,819,3
20110701|2010-11-07 22:00,8,819,819,819,819,2
20110701|2010-11-07 23:30,8,820,820.25,820,820.25,2
20110701|2010-11-08 00:00,8,821,821.25,821,821.25,19
20110701|2010-11-08 01:30,8,819,819,817,817,41
20110701|2010-11-08 02:30,8,812,812,812,812,28
20110701|2010-11-08 03:30,8,812.25,812.25,812.25,812.25,1
20110701|2010-11-08 04:00,8,810,810,810,810,2
20110701|2010-11-08 05:30,8,810.75,810.75,810.75,810.75,1
20110701|2010-11-08 06:00,8,810.5,812,810.5,812,4
20110701|2010-11-08 06:30,8,812.5,812.5,812.5,812.5,1
20110701|2010-11-08 07:00,8,814,814,814,814,1
20110701|2010-11-08 09:30,8,813.75,815.25,810.5,811.75,99
20110701|2010-11-08 10:00,8,812,815,812,815,45
20110701|2010-11-08 10:30,8,815.25,822,815,821.5,60
20110701|2010-11-08 11:00,8,821,821.5,818.75,820.75,24
20110701|2010-11-08 11:30,8,820.5,821.5,819.25,820.75,106
20110701|2010-11-08 12:00,8,820.75,821.75,820,820.25,155
20110701|2010-11-08 12:30,8,820,823.75,819,823.5,128
20110701|2010-11-08 13:00,8,823,825,821.5,825,563
20110701|2010-11-08 18:00,9,822.75,824.5,822.75,824,21
20110701|2010-11-08 18:30,9,824,824,824,824,3
20110701|2010-11-08 20:00,9,825,825,825,825,5
20110701|2010-11-08 20:30,9,826,827,826,827,12
20110701|2010-11-08 21:00,9,828,829.25,828,829.25,15
20110701|2010-11-08 21:30,9,828.75,831,828.75,831,44
20110701|2010-11-08 22:30,9,829.75,829.75,829.75,829.75,1
20110701|2010-11-09 00:30,9,828,828,827.75,827.75,2
20110701|2010-11-09 01:30,9,828.75,828.75,825.75,825.75,36
20110701|2010-11-09 02:00,9,826.5,826.5,826.5,826.5,1
20110701|2010-11-09 05:00,9,832,833,832,833,4
20110701|2010-11-09 05:30,9,834.5,835,833.5,833.5,7
20110701|2010-11-09 06:00,9,832.5,832.5,832.5,832.5,1
20110701|2010-11-09 06:30,9,833.75,835.75,833.75,835.25,6
20110701|2010-11-09 07:00,9,835.25,835.25,833,835,6
20110701|2010-11-09 09:30,9,844,848.25,836.5,841,607
20110701|2010-11-09 10:00,9,840,844,824.75,831.25,267
20110701|2010-11-09 10:30,9,831,834.75,830,833.25,112
20110701|2010-11-09 11:00,9,832.25,832.25,827.5,829,367
20110701|2010-11-09 11:30,9,828.75,830.75,824.5,825.75,122
20110701|2010-11-09 12:00,9,825.25,826.25,821.75,826,73
20110701|2010-11-09 12:30,9,826.25,831.75,812.75,819.75,235
20110701|2010-11-09 13:00,9,818.75,821.25,813.75,813.75,119
20110701|2010-11-09 18:00,10,818,818,810,810.5,95
20110701|2010-11-09 18:30,10,812.25,814.75,812.25,813,4
20110701|2010-11-09 21:00,10,811,811,808.25,808.25,4
20110701|2010-11-09 21:30,10,805.75,805.75,805.75,805.75,3
20110701|2010-11-09 22:00,10,804.5,804.5,795.75,801.5,22
20110701|2010-11-09 23:00,10,805.75,805.75,805.75,805.75,5
20110701|2010-11-09 23:30,10,805.75,808.5,805.75,808.5,2
20110701|2010-11-10 00:30,10,811,811,811,811,2
20110701|2010-11-10 01:30,10,815.5,817,815.5,817,2
20110701|2010-11-10 02:30,10,817.75,819.75,817.75,819.75,3
20110701|2010-11-10 06:00,10,814.75,814.75,814.75,814.75,1
20110701|2010-11-10 06:30,10,813,813.25,813,813,6
20110701|2010-11-10 09:30,10,811,811.25,803,807,223
20110701|2010-11-10 10:00,10,806.75,807.5,806,807,68
20110701|2010-11-10 10:30,10,806.75,809.5,805.75,809,221
20110701|2010-11-10 11:00,10,809.25,809.5,804.25,805.75,65
20110701|2010-11-10 11:30,10,805.25,805.75,798.5,798.5,65
20110701|2010-11-10 12:00,10,798.5,804,798.5,803.5,292
20110701|2010-11-10 12:30,10,803.5,805.25,802.25,804.75,88
20110701|2010-11-10 13:00,10,805.25,808.75,804,804.25,231
20110701|2010-11-10 18:00,11,803.5,803.5,801,802.75,23
20110701|2010-11-10 18:30,11,803,803,803,803,4
20110701|2010-11-10 19:00,11,804.25,808,804.25,808,26
20110701|2010-11-10 19:30,11,807.25,807.25,807.25,807.25,1
20110701|2010-11-10 21:00,11,810.5,811,810.5,811,2
20110701|2010-11-10 23:30,11,813.5,813.5,813.25,813.25,4
20110701|2010-11-11 01:00,11,815.25,817,815.25,817,3
20110701|2010-11-11 05:00,11,814.75,814.75,814.75,814.75,3
20110701|2010-11-11 05:30,11,813.5,813.5,813.5,813.5,6
20110701|2010-11-11 06:00,11,812.5,812.5,812.5,812.5,1
20110701|2010-11-11 06:30,11,807,807,806,806,6
20110701|2010-11-11 07:00,11,807,807.5,806.75,806.75,4
20110701|2010-11-11 09:30,11,805,807,797.25,801.25,185
20110701|2010-11-11 10:00,11,800.5,803,799.25,803,84
20110701|2010-11-11 10:30,11,802.75,806.25,799.75,806,687
20110701|2010-11-11 11:00,11,805.75,807.5,802.75,803,44
20110701|2010-11-11 11:30,11,803,805.75,802.25,802.25,64
20110701|2010-11-11 12:00,11,800.5,800.75,796.5,800.5,214
20110701|2010-11-11 12:30,11,799.25,800.5,797,800,52
20110701|2010-11-11 13:00,11,799,803.5,798.75,799,140
20110701|2010-11-11 18:00,12,798.75,802,798.75,802,9
20110701|2010-11-11 19:00,12,798,798,793,794.75,7
20110701|2010-11-11 19:30,12,795.25,795.25,792.5,792.5,2
20110701|2010-11-11 20:00,12,790,790,788.5,788.5,21
20110701|2010-11-11 20:30,12,786,788.75,785.5,788.75,12
20110701|2010-11-11 21:00,12,784.75,784.75,784.25,784.25,2
20110701|2010-11-11 21:30,12,789.25,789.25,789.25,789.25,1
20110701|2010-11-11 22:00,12,788.75,788.75,788.75,788.75,1
20110701|2010-11-11 23:00,12,787.5,787.5,787.5,787.5,2
20110701|2010-11-11 23:30,12,782.5,782.5,781.5,782.25,12
20110701|2010-11-12 00:30,12,784.5,784.5,784.5,784.5,1
20110701|2010-11-12 01:30,12,788.5,788.5,788.5,788.5,1
20110701|2010-11-12 02:30,12,787.75,787.75,787.75,787.75,3
20110701|2010-11-12 03:00,12,787.5,787.75,787.5,787.75,19
20110701|2010-11-12 03:30,12,788.75,788.75,788.75,788.75,4
20110701|2010-11-12 05:30,12,790.75,790.75,790.75,790.75,1
20110701|2010-11-12 09:30,12,790,792.25,782.5,782.5,233
20110701|2010-11-12 10:00,12,781.75,787.25,781.75,783.75,118
20110701|2010-11-12 10:30,12,785.5,785.5,782.75,783.5,32
20110701|2010-11-12 11:00,12,783,783,773.25,773.25,241
20110701|2010-11-12 11:30,12,773.25,780,762.75,768,348
20110701|2010-11-12 12:00,12,768,769.75,763.25,766.25,170
20110701|2010-11-12 12:30,12,765.25,765.25,754,754.75,725
20110701|2010-11-12 13:00,12,753.25,761.75,753.25,760.25,148
20110701|2010-11-14 18:00,15,769,770,765.5,766,12
20110701|2010-11-14 18:30,15,769.25,769.25,769,769,3
20110701|2010-11-14 19:30,15,771.25,771.25,770.75,771,3
20110701|2010-11-14 21:30,15,763.25,763.25,763.25,763.25,1
20110701|2010-11-14 22:00,15,761.75,763.5,761.75,763.5,4
20110701|2010-11-14 23:30,15,761.25,761.25,761.25,761.25,3
20110701|2010-11-15 01:30,15,766,766,766,766,5
20110701|2010-11-15 02:00,15,765.25,765.25,765,765,11
20110701|2010-11-15 02:30,15,764,764,764,764,2
20110701|2010-11-15 06:30,15,768.25,768.5,768.25,768.5,2
20110701|2010-11-15 07:00,15,766.25,766.25,766.25,766.25,1
20110701|2010-11-15 09:30,15,765,766.25,761.5,763.25,86
20110701|2010-11-15 10:00,15,763.5,764,759,762.75,47
20110701|2010-11-15 10:30,15,765,770.25,765,769.75,231
20110701|2010-11-15 11:00,15,770,775,769.75,769.75,188
20110701|2010-11-15 11:30,15,770,770,766,767.75,28
20110701|2010-11-15 12:00,15,766.5,767.5,764.25,766,148
20110701|2010-11-15 12:30,15,766,766,764,765.25,35
20110701|2010-11-15 13:00,15,765,765.75,759.75,759.75,232
20110701|2010-11-15 18:00,16,761,763,759,763,25
20110701|2010-11-15 19:00,16,763,763,763,763,1
20110701|2010-11-15 19:30,16,759.25,759.25,759.25,759.25,2
20110701|2010-11-15 20:30,16,759,761.75,759,761.75,38
20110701|2010-11-15 23:00,16,763,764.25,763,764.25,8
20110701|2010-11-16 02:00,16,760.5,760.5,760.25,760.25,5
20110701|2010-11-16 02:30,16,760,761.25,760,760,12
20110701|2010-11-16 03:00,16,760,760,760,760,4
20110701|2010-11-16 04:30,16,759,759,759,759,2
20110701|2010-11-16 05:00,16,758,758,758,758,1
20110701|2010-11-16 05:30,16,758,758,757.25,757.25,16
20110701|2010-11-16 06:00,16,758,758,757.75,757.75,3
20110701|2010-11-16 06:30,16,757.25,757.25,757,757,5
20110701|2010-11-16 07:00,16,757.25,757.25,757.25,757.25,1
20110701|2010-11-16 09:30,16,755.25,755.25,742.25,744.75,687
20110701|2010-11-16 10:00,16,744.75,745.5,732.75,733,389
20110701|2010-11-16 10:30,16,733,735,717.25,724,471
20110701|2010-11-16 11:00,16,723.75,726.5,720,724.25,180
20110701|2010-11-16 11:30,16,723.75,723.75,719,719,144
20110701|2010-11-16 12:00,16,724,724.25,722.25,724,58
20110701|2010-11-16 12:30,16,724,729.75,723,727.5,534
20110701|2010-11-16 13:00,16,728.5,728.5,718.75,718.75,33
20110701|2010-11-16 18:00,17,723.25,723.25,721.5,722.75,17
20110701|2010-11-16 19:00,17,719.25,719.25,718.5,718.5,14
20110701|2010-11-16 19:30,17,716.5,721,716.5,721,7
20110701|2010-11-16 20:00,17,724.5,724.5,724.5,724.5,1
20110701|2010-11-16 21:00,17,721.25,721.25,721.25,721.25,1
20110701|2010-11-16 21:30,17,721.25,721.25,719,719.5,5
20110701|2010-11-16 23:30,17,717.5,717.5,717.5,717.5,3
20110701|2010-11-17 01:30,17,717.25,717.25,715.5,715.5,4
20110701|2010-11-17 02:00,17,717,717,717,717,1
20110701|2010-11-17 03:30,17,718.5,718.5,718.5,718.5,13
20110701|2010-11-17 04:00,17,723,725,723,725,6
20110701|2010-11-17 04:30,17,728,728,728,728,3
20110701|2010-11-17 05:00,17,725.5,725.75,725.5,725.75,20
20110701|2010-11-17 09:30,17,730,736,727.5,735.25,260
20110701|2010-11-17 10:00,17,733.75,736,732.5,733.75,56
20110701|2010-11-17 10:30,17,733.25,741,732,741,646
20110701|2010-11-17 11:00,17,739.5,739.5,732,732,254
20110701|2010-11-17 11:30,17,732,734.75,729.5,732,176
20110701|2010-11-17 12:00,17,731.25,732,729.5,730.75,41
20110701|2010-11-17 12:30,17,730,730.25,724.25,724.25,150
20110701|2010-11-17 13:00,17,726,728,724.25,725,257
20110701|2010-11-17 18:00,18,728,730,728,730,11
20110701|2010-11-17 18:30,18,731,732.25,731,732.25,18
20110701|2010-11-17 20:30,18,729.75,729.75,729.75,729.75,5
20110701|2010-11-17 21:00,18,730.5,730.5,730.5,730.5,1
20110701|2010-11-17 23:00,18,734,734,734,734,1
20110701|2010-11-18 00:00,18,734.75,735,734.75,735,2
20110701|2010-11-18 00:30,18,735.5,735.5,735.5,735.5,7
20110701|2010-11-18 01:00,18,735.25,735.5,735.25,735.5,19
20110701|2010-11-18 01:30,18,736.25,740.25,736.25,740.25,8
20110701|2010-11-18 02:30,18,744.75,745.5,744.75,745.25,3
20110701|2010-11-18 03:30,18,746,746,746,746,3
20110701|2010-11-18 05:30,18,747.5,747.5,747.5,747.5,1
20110701|2010-11-18 06:00,18,747.75,747.75,747.25,747.25,4
20110701|2010-11-18 07:00,18,747.25,747.25,747.25,747.25,5
20110701|2010-11-18 09:30,18,745,746,739.5,739.75,87
20110701|2010-11-18 10:00,18,739.75,743,736.25,742.25,114
20110701|2010-11-18 10:30,18,740.25,740.25,739.5,739.5,8
20110701|2010-11-18 11:00,18,741.25,741.25,738.25,738.75,8
20110701|2010-11-18 11:30,18,737,739,737,737.75,20
20110701|2010-11-18 12:00,18,737.5,737.5,736.25,737.25,26
20110701|2010-11-18 12:30,18,737.75,741,737.75,739,113
20110701|2010-11-18 13:00,18,739.25,741.5,738.25,741.5,29
20110701|2010-11-18 19:00,19,747,747.5,745.5,745.5,6
20110701|2010-11-18 20:00,19,747.25,747.25,747.25,747.25,1
20110701|2010-11-18 22:30,19,740.5,740.5,740.5,740.5,3
20110701|2010-11-19 00:00,19,741,741,741,741,1
20110701|2010-11-19 01:30,19,743.75,743.75,743.75,743.75,2
20110701|2010-11-19 03:30,19,744.5,744.5,744.5,744.5,2
20110701|2010-11-19 05:30,19,743,743,743,743,2
20110701|2010-11-19 06:00,19,743,743,743,743,3
20110701|2010-11-19 07:00,19,736.75,736.75,736.75,736.75,4
20110701|2010-11-19 09:30,19,735,746.75,735,746.5,135
20110701|2010-11-19 10:00,19,748.25,748.25,742.25,746,46
20110701|2010-11-19 10:30,19,745.5,745.5,743.5,743.75,51
20110701|2010-11-19 11:00,19,746,751.75,746,747,58
20110701|2010-11-19 11:30,19,745.25,746.5,744.25,746.25,43
20110701|2010-11-19 12:00,19,746,747,741.5,742.75,28
20110701|2010-11-19 12:30,19,743.25,744,742.5,743.5,14
20110701|2010-11-19 13:00,19,742.25,744.75,739.75,739.75,62
20110701|2010-11-21 18:00,22,743.75,744,737,744,10
20110701|2010-11-21 18:30,22,745,748.25,743.5,746,15
20110701|2010-11-21 19:00,22,747.75,751,747.75,751,5
20110701|2010-11-21 19:30,22,749.25,749.25,749.25,749.25,1
20110701|2010-11-21 20:30,22,747.75,747.75,747.75,747.75,1
20110701|2010-11-22 01:30,22,747.5,747.5,747.5,747.5,7
20110701|2010-11-22 07:00,22,746.25,746.5,746.25,746.5,4
20110701|2010-11-22 09:30,22,741.25,749.75,740,744.25,117
20110701|2010-11-22 10:00,22,743.5,748,738.25,744,111
20110701|2010-11-22 10:30,22,746.5,750.25,746.25,746.25,38
20110701|2010-11-22 11:00,22,748.25,748.25,745,745,13
20110701|2010-11-22 11:30,22,745,747.25,744.5,746.5,28
20110701|2010-11-22 12:00,22,746,747.5,744,747.5,33
20110701|2010-11-22 12:30,22,747.75,748.5,746.5,748.5,36
20110701|2010-11-22 13:00,22,748.5,750.5,742.5,742.5,192
20110701|2010-11-22 18:00,23,746.25,747.25,746.25,747.25,3
20110701|2010-11-22 18:30,23,747.25,747.25,746.25,746.25,3
20110701|2010-11-22 19:00,23,747,748,747,748,8
20110701|2010-11-22 19:30,23,747.25,747.25,747.25,747.25,1
20110701|2010-11-22 20:30,23,747,747,747,747,1
20110701|2010-11-22 21:00,23,747.75,747.75,747,747,2
20110701|2010-11-22 23:00,23,746,746,746,746,1
20110701|2010-11-22 23:30,23,745.25,745.25,745.25,745.25,1
20110701|2010-11-23 01:30,23,743,743,743,743,1
20110701|2010-11-23 02:30,23,743,743,743,743,2
20110701|2010-11-23 04:00,23,742,742,742,742,1
20110701|2010-11-23 06:00,23,741.75,741.75,741.75,741.75,1
20110701|2010-11-23 09:30,23,738,739,732.25,738.75,346
20110701|2010-11-23 10:00,23,738.5,744.5,738.25,739.5,109
20110701|2010-11-23 10:30,23,738.5,742.75,737.5,741.75,478
20110701|2010-11-23 11:00,23,742.75,747.5,742,743.75,423
20110701|2010-11-23 11:30,23,745.5,748,744.75,748,446
20110701|2010-11-23 12:00,23,747.75,749.5,746,747.25,309
20110701|2010-11-23 12:30,23,747.25,747.5,740,743.5,394
20110701|2010-11-23 13:00,23,745,746.5,741.5,742.5,108
20110701|2010-11-23 18:30,24,747.25,747.25,747.25,747.25,2
20110701|2010-11-23 21:30,24,745.75,745.75,745.75,745.75,1
20110701|2010-11-24 05:00,24,750.75,751.25,750.75,750.75,3
20110701|2010-11-24 06:30,24,750.5,750.5,750.25,750.25,2
20110701|2010-11-24 07:00,24,751.25,751.25,751.25,751.25,1
20110701|2010-11-24 09:30,24,755.5,756.5,750.25,751.25,252
20110701|2010-11-24 10:00,24,752.5,753.25,750.25,751.25,149
20110701|2010-11-24 10:30,24,751.75,752.25,745.5,747,149
20110701|2010-11-24 11:00,24,747.5,748.25,745.5,745.75,85
20110701|2010-11-24 11:30,24,745.75,748.5,745.5,746,66
20110701|2010-11-24 12:00,24,747.75,748.5,747,748,33
20110701|2010-11-24 12:30,24,747.75,749.75,747.75,749.75,37
20110701|2010-11-24 13:00,24,749.75,751.5,748.75,749.5,140
20110701|2010-11-25 18:00,26,750,755.5,750,755.5,7
20110701|2010-11-25 18:30,26,755,756.75,755,756.75,21
20110701|2010-11-25 19:00,26,752.5,752.5,752.5,752.5,2
20110701|2010-11-26 01:30,26,754.25,754.25,754.25,754.25,1
20110701|2010-11-26 02:00,26,752.5,752.5,752.5,752.5,1
20110701|2010-11-26 02:30,26,750.75,750.75,750.75,750.75,3
20110701|2010-11-26 03:00,26,749.25,749.25,747,747,3
20110701|2010-11-26 03:30,26,746.25,746.25,745.75,745.75,5
20110701|2010-11-26 06:30,26,747.5,747.5,747.5,747.5,1
20110701|2010-11-26 07:00,26,747.5,747.5,747.5,747.5,2
20110701|2010-11-26 09:30,26,748,754.25,748,753.25,94
20110701|2010-11-26 10:00,26,753.75,756,753.5,756,7
20110701|2010-11-26 10:30,26,754.75,754.75,754.75,754.75,6
20110701|2010-11-26 11:00,26,755.25,755.75,754.25,754.25,110
20110701|2010-11-26 11:30,26,754.25,755.25,750.5,750.75,157
20110701|2010-11-28 18:00,29,756.75,756.75,756.5,756.5,2
20110701|2010-11-28 18:30,29,755.25,755.25,755.25,755.25,3
20110701|2010-11-28 19:30,29,754.75,754.75,754.75,754.75,2
20110701|2010-11-28 20:30,29,760.25,761,760.25,761,4
20110701|2010-11-28 21:00,29,761,762.5,761,761,18
20110701|2010-11-28 22:00,29,761.25,761.25,761.25,761.25,1
20110701|2010-11-29 04:30,29,758.25,758.25,758.25,758.25,3
20110701|2010-11-29 05:30,29,760,760,760,760,1
20110701|2010-11-29 09:30,29,759,762.75,752,753.75,260
20110701|2010-11-29 10:00,29,753.5,756.75,753.25,756.25,15
20110701|2010-11-29 10:30,29,757.25,758.5,755.25,757.75,69
20110701|2010-11-29 11:00,29,757.5,759.75,757.5,759.75,46
20110701|2010-11-29 11:30,29,760.25,760.25,758.5,758.5,21
20110701|2010-11-29 12:00,29,757.75,757.75,753.75,754,52
20110701|2010-11-29 12:30,29,755.25,756.5,754,755.75,27
20110701|2010-11-29 13:00,29,756,758,754.25,757.5,84
20110701|2010-11-29 18:00,30,759.75,759.75,759.75,759.75,1
20110701|2010-11-29 19:00,30,758.75,758.75,758.75,758.75,1
20110701|2010-11-29 19:30,30,758.5,758.5,758,758,5
20110701|2010-11-29 21:30,30,757,757,754.25,754.75,9
20110701|2010-11-29 22:00,30,754,754,754,754,1
20110701|2010-11-30 00:30,30,758,758.5,758,758.5,6
20110701|2010-11-30 02:00,30,760.5,760.5,760.5,760.5,1
20110701|2010-11-30 02:30,30,761.25,761.5,761,761.25,47
20110701|2010-11-30 03:00,30,760.75,761.25,760.75,761,46
20110701|2010-11-30 05:30,30,759.5,761,759.5,761,5
20110701|2010-11-30 09:30,30,760,769.25,760,764.75,289
20110701|2010-11-30 10:00,30,763.75,764.5,760,762.25,299
20110701|2010-11-30 10:30,30,762.5,765.5,762,765.25,87
20110701|2010-11-30 11:00,30,764.5,765.75,764,765.75,418
20110701|2010-11-30 11:30,30,765.25,765.5,762.25,762.75,231
20110701|2010-11-30 12:00,30,762.75,764.5,762.5,764.25,233
20110701|2010-11-30 12:30,30,763.75,764.5,761.75,762.5,485
20110701|2010-11-30 13:00,30,762,764.5,758.25,758.5,383
20110701|2010-11-30 18:00,1,761,761.75,761,761,31
20110701|2010-11-30 18:30,1,760.75,760.75,760.75,760.75,2
20110701|2010-11-30 19:00,1,761,761,761,761,1
20110701|2010-11-30 21:00,1,764.5,765.5,764.5,765.5,24
20110701|2010-11-30 21:30,1,765,765,765,765,7
20110701|2010-11-30 22:30,1,765,765,765,765,1
20110701|2010-11-30 23:00,1,765,765,765,765,11
20110701|2010-11-30 23:30,1,765,768,765,768,5
20110701|2010-12-01 00:00,1,769.5,781.75,769.5,772.5,90
20110701|2010-12-01 00:30,1,772.75,772.75,772.5,772.5,9
20110701|2010-12-01 01:00,1,776,776,776,776,1
20110701|2010-12-01 01:30,1,781,781.75,781,781.75,7
20110701|2010-12-01 02:00,1,777.25,777.75,776.75,777.25,16
20110701|2010-12-01 03:00,1,777.75,777.75,777.75,777.75,3
20110701|2010-12-01 04:00,1,782.5,785,782.5,785,2
20110701|2010-12-01 05:00,1,785,785,785,785,20
20110701|2010-12-01 05:30,1,783.75,783.75,783.75,783.75,1
20110701|2010-12-01 06:00,1,785.5,785.5,785.5,785.5,1
20110701|2010-12-01 06:30,1,785.5,785.5,785.5,785.5,5
20110701|2010-12-01 07:00,1,787.25,787.5,784.5,784.5,21
20110701|2010-12-01 09:30,1,789.5,807.5,789.5,795.5,667
20110701|2010-12-01 10:00,1,795.75,812.25,795.25,804,710
20110701|2010-12-01 10:30,1,803.75,804.25,798,800.75,357
20110701|2010-12-01 11:00,1,800,805,798,801,315
20110701|2010-12-01 11:30,1,801.25,803.25,800.5,803.25,112
20110701|2010-12-01 12:00,1,803.5,804,801,802.75,73
20110701|2010-12-01 12:30,1,803.25,806.5,803,804.25,349
20110701|2010-12-01 13:00,1,804,810,803.25,807.25,341
20110701|2010-12-01 18:00,2,807.75,810.75,804.75,807.75,53
20110701|2010-12-01 18:30,2,809,809,809,809,1
20110701|2010-12-01 19:00,2,805,805,805,805,3
20110701|2010-12-01 19:30,2,802.75,803,800.75,800.75,12
20110701|2010-12-01 20:00,2,803,804,803,804,14
20110701|2010-12-01 20:30,2,804,804.5,803,804.5,27
20110701|2010-12-01 21:00,2,803,803.5,803,803.5,4
20110701|2010-12-01 22:00,2,805.75,805.75,805.75,805.75,5
20110701|2010-12-01 22:30,2,805.5,805.5,805.5,805.5,2
20110701|2010-12-02 00:00,2,808,808,808,808,2
20110701|2010-12-02 00:30,2,807,807,807,807,3
20110701|2010-12-02 01:30,2,806.5,806.5,806.5,806.5,2
20110701|2010-12-02 02:00,2,808.25,811,808.25,811,62
20110701|2010-12-02 02:30,2,811,811,811,811,2
20110701|2010-12-02 03:00,2,813,813,813,813,3
20110701|2010-12-02 03:30,2,814.25,816.5,814.25,815.5,47
20110701|2010-12-02 04:00,2,816.5,819,816.5,819,47
20110701|2010-12-02 04:30,2,819,819,818.5,818.75,19
20110701|2010-12-02 05:00,2,816,816,816,816,1
20110701|2010-12-02 05:30,2,816.25,816.25,816.25,816.25,1
20110701|2010-12-02 06:00,2,814,814,814,814,4
20110701|2010-12-02 06:30,2,814.5,814.5,814.5,814.5,1
20110701|2010-12-02 07:00,2,818,818.25,817.5,817.5,3
20110701|2010-12-02 09:30,2,818,834.5,815.25,825,907
20110701|2010-12-02 10:00,2,824.5,825.25,820,821,789
20110701|2010-12-02 10:30,2,821.5,827.5,821,824.75,191
20110701|2010-12-02 11:00,2,825.25,826.75,824.75,826.25,92
20110701|2010-12-02 11:30,2,826.25,827,821.5,823,200
20110701|2010-12-02 12:00,2,824.5,828,823.25,828,232
20110701|2010-12-02 12:30,2,827.75,827.75,823.75,825,703
20110701|2010-12-02 13:00,2,824.5,824.5,808,810,502
20110701|2010-12-02 18:00,3,809,811,809,810.75,14
20110701|2010-12-02 18:30,3,812,812.25,812,812,27
20110701|2010-12-02 19:00,3,812.75,816.25,812.75,815,22
20110701|2010-12-02 19:30,3,816.75,816.75,815,815,6
20110701|2010-12-02 20:00,3,815,815,814.75,814.75,9
20110701|2010-12-02 22:00,3,815,815,815,815,1
20110701|2010-12-02 23:00,3,816,816,816,816,1
20110701|2010-12-03 00:00,3,818,820.5,818,820.5,7
20110701|2010-12-03 00:30,3,822.75,827,822.75,824.75,10
20110701|2010-12-03 01:00,3,821.75,822.25,821.25,822.25,8
20110701|2010-12-03 01:30,3,824.75,829,824.75,827,60
20110701|2010-12-03 02:00,3,824.75,824.75,824.75,824.75,13
20110701|2010-12-03 04:00,3,829,830,827.25,827.25,10
20110701|2010-12-03 04:30,3,826.5,827.25,826.5,826.5,19
20110701|2010-12-03 05:00,3,826.5,826.75,825.5,826.75,13
20110701|2010-12-03 05:30,3,826.75,826.75,826.75,826.75,1
20110701|2010-12-03 06:00,3,827.25,829.25,827.25,829.25,3
20110701|2010-12-03 06:30,3,829,830.25,829,830.25,9
20110701|2010-12-03 07:00,3,829.25,830.25,829,829,4
20110701|2010-12-03 09:30,3,830,832.5,827.75,831.25,619
20110701|2010-12-03 10:00,3,830.5,833,828,831.5,366
20110701|2010-12-03 10:30,3,831.5,832,826.75,827.5,214
20110701|2010-12-03 11:00,3,827.5,829.5,826,827.75,118
20110701|2010-12-03 11:30,3,827.25,829,826,826.5,237
20110701|2010-12-03 12:00,3,827.25,828.25,825.75,826,355
20110701|2010-12-03 12:30,3,826.25,827,823.5,825,366
20110701|2010-12-03 13:00,3,824,826,817,824.75,304
20110701|2010-12-05 18:00,6,825,840,825,837.25,151
20110701|2010-12-05 18:30,6,836.5,838,836.5,838,7
20110701|2010-12-05 19:00,6,838,839,838,839,27
20110701|2010-12-05 19:30,6,839,840,839,840,2
20110701|2010-12-05 20:00,6,837.75,837.75,836.25,836.5,4
20110701|2010-12-05 20:30,6,833.75,833.75,833.5,833.5,2
20110701|2010-12-05 21:00,6,836.5,836.75,834,834,6
20110701|2010-12-05 21:30,6,834,834,834,834,3
20110701|2010-12-06 01:00,6,835.75,835.75,835.75,835.75,1
20110701|2010-12-06 01:30,6,835.5,835.5,835.5,835.5,2
20110701|2010-12-06 02:00,6,835.5,835.5,834,835.5,32
20110701|2010-12-06 02:30,6,830,830,826.5,826.5,6
20110701|2010-12-06 04:30,6,829.25,829.75,823,824.25,13
20110701|2010-12-06 06:30,6,833,833,833,833,1
20110701|2010-12-06 07:00,6,832.75,832.75,832.75,832.75,1
20110701|2010-12-06 09:30,6,837.25,840,828,835.25,213
20110701|2010-12-06 10:00,6,835,837.25,832.75,833,243
20110701|2010-12-06 10:30,6,832.25,833,829.75,829.75,56
20110701|2010-12-06 11:00,6,829.5,831.75,826.25,831.25,91
20110701|2010-12-06 11:30,6,831.25,835,830.75,834.5,56
20110701|2010-12-06 12:00,6,834.5,836.25,834,835.75,258
20110701|2010-12-06 12:30,6,835.75,844,835.25,841.5,317
20110701|2010-12-06 13:00,6,841,841,835.75,838.75,196
20110701|2010-12-06 18:00,7,840,850,840,848.75,85
20110701|2010-12-06 18:30,7,846.5,849.75,846.25,846.25,7
20110701|2010-12-06 19:00,7,844.5,845,843,843,9
20110701|2010-12-06 19:30,7,842.75,842.75,842.75,842.75,3
20110701|2010-12-06 20:00,7,844.5,848.75,844.5,848.25,9
20110701|2010-12-06 20:30,7,847.25,847.25,847.25,847.25,1
20110701|2010-12-06 21:00,7,849,849,848.25,848.25,9
20110701|2010-12-06 21:30,7,847.75,847.75,847,847,2
20110701|2010-12-06 22:30,7,848,848,848,848,1
20110701|2010-12-07 01:00,7,848,848,847.75,847.75,2
20110701|2010-12-07 01:30,7,848,848,848,848,3
20110701|2010-12-07 02:00,7,850,850.5,850,850.5,34
20110701|2010-12-07 02:30,7,850.5,851,850.5,851,7
20110701|2010-12-07 03:00,7,852,852.25,852,852.25,3
20110701|2010-12-07 03:30,7,852.5,853.75,852.5,853.75,11
20110701|2010-12-07 04:00,7,855,855.75,855,855.75,16
20110701|2010-12-07 04:30,7,854,855.75,854,855.5,21
20110701|2010-12-07 05:00,7,852.75,852.75,852.75,852.75,1
20110701|2010-12-07 06:00,7,850.75,850.75,849.25,849.5,15
20110701|2010-12-07 06:30,7,851.75,851.75,851,851.25,4
20110701|2010-12-07 07:00,7,854,855,854,854.5,17
20110701|2010-12-07 09:30,7,854,856,839.5,844.5,375
20110701|2010-12-07 10:00,7,845,846.5,837.5,837.5,117
20110701|2010-12-07 10:30,7,839.5,842,837,837,39
20110701|2010-12-07 11:00,7,836.75,837,830.75,834.5,72
20110701|2010-12-07 11:30,7,834.25,837,832.75,835,68
20110701|2010-12-07 12:00,7,834.75,836.75,831.5,835.75,62
20110701|2010-12-07 12:30,7,836,841,835,840,91
20110701|2010-12-07 13:00,7,841,843,836.5,836.5,75
20110701|2010-12-07 18:00,8,834.5,835.75,829.5,830,21
20110701|2010-12-07 18:30,8,829.25,831,829,831,18
20110701|2010-12-07 19:00,8,832,837.75,831.75,837.75,15
20110701|2010-12-07 19:30,8,836,836,836,836,1
20110701|2010-12-07 20:00,8,836,836,836,836,5
20110701|2010-12-07 20:30,8,833,833,832,832,5
20110701|2010-12-07 21:30,8,832,832,832,832,5
20110701|2010-12-07 23:00,8,831.25,831.25,831.25,831.25,2
20110701|2010-12-08 00:00,8,831.25,831.25,831.25,831.25,1
20110701|2010-12-08 01:00,8,829.5,829.5,828,828,6
20110701|2010-12-08 02:00,8,828,828.5,828,828.5,5
20110701|2010-12-08 03:00,8,829.5,829.5,828,828.5,18
20110701|2010-12-08 03:30,8,828.75,829.5,824.25,826,32
20110701|2010-12-08 04:00,8,825.25,828.75,825.25,828.5,9
20110701|2010-12-08 05:00,8,826.75,828.25,826.5,827.25,21
20110701|2010-12-08 05:30,8,828.25,829,828.25,829,2
20110701|2010-12-08 06:00,8,831,831,831,831,1
20110701|2010-12-08 06:30,8,830,830,829.5,829.5,2
20110701|2010-12-08 07:00,8,832,832,832,832,1
20110701|2010-12-08 09:30,8,834.25,844.75,834.25,838.75,231
20110701|2010-12-08 10:00,8,839,844,839,843,85
20110701|2010-12-08 10:30,8,843,848,842.75,845.5,67
20110701|2010-12-08 11:00,8,845.75,845.75,841.5,841.5,119
20110701|2010-12-08 11:30,8,840.25,840.25,837.5,839,125
20110701|2010-12-08 12:00,8,839,842.5,839,840.75,186
20110701|2010-12-08 12:30,8,840,843,840,840.5,185
20110701|2010-12-08 13:00,8,840.5,843.25,839.75,840.5,107
20110701|2010-12-08 18:00,9,840.75,844,840.75,844,65
20110701|2010-12-08 19:00,9,842.75,842.75,842.75,842.75,1
20110701|2010-12-08 20:00,9,843,843,843,843,1
20110701|2010-12-08 22:00,9,845,845,845,845,1
20110701|2010-12-08 22:30,9,844.25,844.25,844.25,844.25,1
20110701|2010-12-09 00:00,9,844.75,844.75,844.75,844.75,2
20110701|2010-12-09 02:00,9,843,843,843,843,5
20110701|2010-12-09 04:30,9,846,846,846,846,1
20110701|2010-12-09 05:00,9,845.25,845.25,845.25,845.25,5
20110701|2010-12-09 09:30,9,845.5,850.5,840.25,847,628
20110701|2010-12-09 10:00,9,847,849.75,844,845.75,263
20110701|2010-12-09 10:30,9,846,848.5,843.5,845.75,286
20110701|2010-12-09 11:00,9,846,848,845.5,846.5,388
20110701|2010-12-09 11:30,9,846.75,851.75,846.25,850.75,118
20110701|2010-12-09 12:00,9,850,851,849,850.5,242
20110701|2010-12-09 12:30,9,849.5,850,846,849.5,367
20110701|2010-12-09 13:00,9,850,850,847,848,111
20110701|2010-12-09 18:00,10,848,848,845.75,845.75,14
20110701|2010-12-09 18:30,10,848,848,848,848,1
20110701|2010-12-09 19:30,10,846.25,846.25,846.25,846.25,1
20110701|2010-12-09 22:00,10,846.5,846.5,846.5,846.5,2
20110701|2010-12-09 22:30,10,847.25,847.25,847.25,847.25,5
20110701|2010-12-10 02:00,10,847.75,848,847.75,847.75,6
20110701|2010-12-10 02:30,10,847.75,847.75,847.75,847.75,1
20110701|2010-12-10 03:00,10,848.25,849,848.25,849,16
20110701|2010-12-10 03:30,10,849,850,849,850,7
20110701|2010-12-10 04:00,10,852,852.5,852,852.5,2
20110701|2010-12-10 06:00,10,854.5,854.5,854.5,854.5,3
20110701|2010-12-10 09:30,10,843.25,849.5,836,847.75,175
20110701|2010-12-10 10:00,10,846,848.25,845.5,847,63
20110701|2010-12-10 10:30,10,846.25,848.25,846.25,847.5,456
20110701|2010-12-10 11:00,10,847.25,849,846,849,385
20110701|2010-12-10 11:30,10,848.25,849,846.5,846.5,28
20110701|2010-12-10 12:00,10,846,846.75,842,844,54
20110701|2010-12-10 12:30,10,844.25,846.75,844.25,845.75,56
20110701|2010-12-10 13:00,10,844.5,844.5,835.5,837.75,125
20110701|2010-12-12 18:00,13,838,838,831.75,832,14
20110701|2010-12-12 18:30,13,833.25,833.25,832.5,832.5,2
20110701|2010-12-12 19:30,13,834,834,834,834,5
20110701|2010-12-12 21:30,13,839,840.5,839,840.5,5
20110701|2010-12-13 00:00,13,843,843,843,843,1
20110701|2010-12-13 02:00,13,842.5,842.5,842.5,842.5,2
20110701|2010-12-13 02:30,13,842.5,842.5,842.5,842.5,4
20110701|2010-12-13 03:00,13,843.5,845,843.5,845,4
20110701|2010-12-13 04:00,13,846,846,846,846,1
20110701|2010-12-13 05:30,13,847,847,847,847,1
20110701|2010-12-13 09:30,13,847,853,840,848.25,230
20110701|2010-12-13 10:00,13,846.75,847.5,844,844.75,199
20110701|2010-12-13 10:30,13,846,846.25,843.75,844,44
20110701|2010-12-13 11:00,13,844,846,844,846,25
20110701|2010-12-13 11:30,13,847.5,849,846,847.25,35
20110701|2010-12-13 12:00,13,846.25,846.25,845.5,845.5,28
20110701|2010-12-13 12:30,13,845.75,846.5,840,840,38
20110701|2010-12-13 13:00,13,837,844.5,837,844.5,55
20110701|2010-12-13 18:00,14,845,846,844.75,844.75,23
20110701|2010-12-13 18:30,14,844.75,845.25,843.5,843.75,12
20110701|2010-12-13 19:00,14,843.5,843.5,843.5,843.5,1
20110701|2010-12-13 20:30,14,842,842,842,842,9
20110701|2010-12-13 23:00,14,842,842,842,842,1
20110701|2010-12-14 01:00,14,843,843,843,843,1
20110701|2010-12-14 01:30,14,842,843.75,842,843.75,7
20110701|2010-12-14 02:00,14,844.25,844.25,844.25,844.25,1
20110701|2010-12-14 04:30,14,843,843,839.75,840.5,11
20110701|2010-12-14 05:30,14,842.25,842.25,842.25,842.25,1
20110701|2010-12-14 09:30,14,840.25,843.25,837.25,839.25,199
20110701|2010-12-14 10:00,14,838.25,839,826.25,829.5,201
20110701|2010-12-14 10:30,14,829.5,832.5,829,831,165
20110701|2010-12-14 11:00,14,831,831,821.5,823,119
20110701|2010-12-14 11:30,14,822,827.5,821.75,827.5,46
20110701|2010-12-14 12:00,14,825.75,830,825.25,826.75,22
20110701|2010-12-14 12:30,14,826.75,826.75,824.75,825,14
20110701|2010-12-14 13:00,14,825.5,827.25,820.5,822.5,78
20110701|2010-12-14 18:00,15,823.5,828.25,823.5,826.75,71
20110701|2010-12-14 18:30,15,826.75,826.75,826.75,826.75,1
20110701|2010-12-14 19:00,15,826.75,826.75,826.75,826.75,1
20110701|2010-12-15 00:30,15,824.25,824.25,824.25,824.25,1
20110701|2010-12-15 01:30,15,826.25,827,826,826.25,15
20110701|2010-12-15 03:00,15,826.25,826.25,826.25,826.25,5
20110701|2010-12-15 03:30,15,826.25,826.25,826.25,826.25,5
20110701|2010-12-15 04:00,15,826.25,826.25,826.25,826.25,4
20110701|2010-12-15 05:30,15,826.25,826.25,826.25,826.25,1
20110701|2010-12-15 06:00,15,828,828,828,828,1
20110701|2010-12-15 06:30,15,828.25,828.25,828.25,828.25,1
20110701|2010-12-15 07:00,15,831.25,831.25,830.5,830.5,4
20110701|2010-12-15 09:30,15,832,839,830.5,836.75,182
20110701|2010-12-15 10:00,15,835.5,837,833,837,63
20110701|2010-12-15 10:30,15,833.5,836.25,833,835,130
20110701|2010-12-15 11:00,15,835.25,835.5,829.25,830,76
20110701|2010-12-15 11:30,15,829.5,831.25,824.25,828,139
20110701|2010-12-15 12:00,15,827.5,830.5,827.25,828,224
20110701|2010-12-15 12:30,15,828.5,829,823.25,823.5,162
20110701|2010-12-15 13:00,15,823.25,827.25,823.25,824.5,139
20110701|2010-12-15 22:30,16,824.5,824.5,824.5,824.5,1
20110701|2010-12-16 00:00,16,824.25,824.25,824.25,824.25,2
20110701|2010-12-16 01:00,16,825,825,825,825,1
20110701|2010-12-16 02:00,16,824.5,824.5,824.5,824.5,3
20110701|2010-12-16 03:30,16,825.25,825.25,825.25,825.25,1
20110701|2010-12-16 04:30,16,825,825,825,825,4
20110701|2010-12-16 05:00,16,826,826,826,826,2
20110701|2010-12-16 06:00,16,826.5,826.5,826.5,826.5,1
20110701|2010-12-16 06:30,16,827,827,827,827,9
20110701|2010-12-16 07:00,16,827,827.5,825,827,41
20110701|2010-12-16 09:30,16,826.75,827.25,821.75,822,124
20110701|2010-12-16 10:00,16,823,826.5,821.75,822.25,68
20110701|2010-12-16 10:30,16,822,822,815.5,820,63
20110701|2010-12-16 11:00,16,820,820,817.25,817.25,19
20110701|2010-12-16 11:30,16,817,817,815,816,66
20110701|2010-12-16 12:00,16,817.5,819.25,816,816.75,66
20110701|2010-12-16 12:30,16,816.75,816.75,812.25,813.25,59
20110701|2010-12-16 13:00,16,813.75,816.75,813,816.75,88
20110701|2010-12-16 18:00,17,817.5,819.5,817.5,819.5,16
20110701|2010-12-16 18:30,17,819.75,820,818,818,7
20110701|2010-12-16 20:00,17,820,820,818.5,818.5,8
20110701|2010-12-16 21:00,17,819.75,819.75,819.75,819.75,1
20110701|2010-12-17 00:30,17,819.75,819.75,819.75,819.75,9
20110701|2010-12-17 02:00,17,822,822,822,822,10
20110701|2010-12-17 02:30,17,819.75,819.75,819.5,819.5,11
20110701|2010-12-17 03:30,17,820.75,820.75,820.75,820.75,3
20110701|2010-12-17 04:00,17,822.5,822.5,822.5,822.5,1
20110701|2010-12-17 04:30,17,822.5,822.5,821.5,821.75,30
20110701|2010-12-17 05:00,17,821,821,821,821,2
20110701|2010-12-17 05:30,17,821,821,820,820,34
20110701|2010-12-17 06:00,17,815,815,815,815,2
20110701|2010-12-17 09:30,17,817.25,820.25,812,820.25,200
20110701|2010-12-17 10:00,17,820.75,820.75,816,819.5,50
20110701|2010-12-17 10:30,17,818.75,822.75,818,822.75,77
20110701|2010-12-17 11:00,17,823.25,824,819.75,820,104
20110701|2010-12-17 11:30,17,819.75,821.5,819,820.25,40
20110701|2010-12-17 12:00,17,820.75,821.75,820.75,821,19
20110701|2010-12-17 12:30,17,821.5,822,820.5,821.5,91
20110701|2010-12-17 13:00,17,820,825,820,824.75,97
20110701|2010-12-19 18:00,20,825,835,825,833.75,75
20110701|2010-12-19 19:00,20,832.25,832.25,831.75,831.75,3
20110701|2010-12-19 19:30,20,833,833,833,833,1
20110701|2010-12-19 20:30,20,831.25,831.25,831.25,831.25,2
20110701|2010-12-19 21:00,20,830,830,830,830,21
20110701|2010-12-19 21:30,20,833,833,832,832,5
20110701|2010-12-19 22:00,20,832,832,832,832,1
20110701|2010-12-20 00:30,20,832,832,832,832,6
20110701|2010-12-20 01:30,20,836,836,835.75,835.75,4
20110701|2010-12-20 02:00,20,833.25,833.25,830,830,5
20110701|2010-12-20 04:00,20,831.75,831.75,831.75,831.75,1
20110701|2010-12-20 04:30,20,832,832.5,832,832.5,14
20110701|2010-12-20 06:00,20,834.25,834.5,834.25,834.5,7
20110701|2010-12-20 06:30,20,835,835,835,835,3
20110701|2010-12-20 07:00,20,835.25,836,835.25,836,2
20110701|2010-12-20 09:30,20,836,840.75,832.25,839.5,449
20110701|2010-12-20 10:00,20,840,845.5,839.25,845.5,200
20110701|2010-12-20 10:30,20,844.75,844.75,842.75,843.5,57
20110701|2010-12-20 11:00,20,844,844,842.75,842.75,61
20110701|2010-12-20 11:30,20,843,843,841,841,58
20110701|2010-12-20 12:00,20,841,843.25,840.75,842.75,39
20110701|2010-12-20 12:30,20,842.75,844,842.5,843,145
20110701|2010-12-20 13:00,20,842,843.5,840,840,169
20110701|2010-12-20 18:00,21,840.25,840.25,840,840,10
20110701|2010-12-20 19:00,21,840,840,839.75,839.75,2
20110701|2010-12-20 21:00,21,840,840,840,840,1
20110701|2010-12-21 01:30,21,841.25,841.25,841.25,841.25,7
20110701|2010-12-21 02:00,21,841.5,841.75,841.5,841.5,18
20110701|2010-12-21 04:00,21,843,843,843,843,5
20110701|2010-12-21 04:30,21,843,843,843,843,1
20110701|2010-12-21 05:30,21,843.75,845,843.5,845,7
20110701|2010-12-21 06:00,21,845,845,845,845,1
20110701|2010-12-21 06:30,21,844.25,845,844.25,845,5
20110701|2010-12-21 07:00,21,844.75,844.75,844.5,844.5,4
20110701|2010-12-21 09:30,21,843.75,846,839.75,844.75,369
20110701|2010-12-21 10:00,21,844.5,845.5,841.5,845,165
20110701|2010-12-21 10:30,21,845.25,846.25,844,844,186
20110701|2010-12-21 11:00,21,844,847,844,845.25,121
20110701|2010-12-21 11:30,21,845,845.75,842,842.75,106
20110701|2010-12-21 12:00,21,842.25,842.25,839.25,839.25,52
20110701|2010-12-21 12:30,21,839,841,838.75,839.75,65
20110701|2010-12-21 13:00,21,840,841.75,839.5,841,93
20110701|2010-12-21 18:00,22,839.5,841,839.25,841,23
20110701|2010-12-21 18:30,22,841.25,841.25,841.25,841.25,1
20110701|2010-12-21 19:30,22,839.25,839.25,839.25,839.25,1
20110701|2010-12-21 20:00,22,838.75,839.25,838.75,839.25,4
20110701|2010-12-21 21:00,22,838,838,837.5,837.5,3
20110701|2010-12-21 21:30,22,838.75,838.75,838.75,838.75,1
20110701|2010-12-21 23:30,22,837.5,837.5,837.5,837.5,4
20110701|2010-12-22 00:00,22,836.75,836.75,836.5,836.5,2
20110701|2010-12-22 00:30,22,836.5,836.5,836.5,836.5,4
20110701|2010-12-22 01:00,22,837,837,837,837,1
20110701|2010-12-22 02:30,22,838,838,838,838,1
20110701|2010-12-22 05:30,22,838.5,839,838.5,839,15
20110701|2010-12-22 06:00,22,839,839,839,839,7
20110701|2010-12-22 06:30,22,839.25,839.25,838.75,838.75,5
20110701|2010-12-22 07:00,22,839.25,839.25,839.25,839.25,5
20110701|2010-12-22 09:30,22,840,844.5,833,844.5,181
20110701|2010-12-22 10:00,22,843,846.5,841,842.25,291
20110701|2010-12-22 10:30,22,841,844.25,840.75,844.25,41
20110701|2010-12-22 11:00,22,845,853.5,844.25,853,432
20110701|2010-12-22 11:30,22,853.75,854.25,851,853,130
20110701|2010-12-22 12:00,22,852.75,857,852.5,856,116
20110701|2010-12-22 12:30,22,856.5,857,854.5,855.25,85
20110701|2010-12-22 13:00,22,854.5,858.75,854.5,858.5,116
20110701|2010-12-22 18:00,23,856.25,857.25,856.25,857.25,9
20110701|2010-12-22 18:30,23,858,858,858,858,12
20110701|2010-12-22 19:00,23,858,858,857.75,857.75,5
20110701|2010-12-22 19:30,23,859,859,859,859,2
20110701|2010-12-22 20:00,23,859,859,856.25,856.25,4
20110701|2010-12-22 20:30,23,858.25,858.25,858.25,858.25,3
20110701|2010-12-22 21:00,23,858.5,858.5,858.5,858.5,1
20110701|2010-12-22 21:30,23,858.5,858.5,858.5,858.5,1
20110701|2010-12-22 22:30,23,858.5,858.5,858.5,858.5,3
20110701|2010-12-22 23:00,23,858.75,859,858.75,859,2
20110701|2010-12-23 00:00,23,859,859,859,859,1
20110701|2010-12-23 02:30,23,858,858,854.5,854.5,11
20110701|2010-12-23 03:00,23,854.5,855,854.5,855,3
20110701|2010-12-23 05:30,23,854.5,854.5,853.5,853.5,12
20110701|2010-12-23 06:30,23,854.25,854.25,854.25,854.25,1
20110701|2010-12-23 07:00,23,854.25,854.25,854,854,7
20110701|2010-12-23 09:30,23,853.25,860,853.25,860,162
20110701|2010-12-23 10:00,23,859.25,865,858.75,862.25,220
20110701|2010-12-23 10:30,23,861.25,861.5,857,857,155
20110701|2010-12-23 11:00,23,857.25,859,857,858.75,41
20110701|2010-12-23 11:30,23,858.5,858.75,852.5,855,108
20110701|2010-12-23 12:00,23,855.5,860,855.5,856.75,302
20110701|2010-12-23 12:30,23,857.75,858.25,855.75,857,74
20110701|2010-12-23 13:00,23,857,859.5,856.5,858.5,124
20110701|2010-12-26 18:00,27,854.5,854.5,853.5,854.25,8
20110701|2010-12-26 20:00,27,857,857,857,857,2
20110701|2010-12-26 20:30,27,858.5,858.5,858.5,858.5,1
20110701|2010-12-26 21:00,27,859,859,859,859,1
20110701|2010-12-26 22:30,27,858,858,858,858,1
20110701|2010-12-27 02:00,27,858,858,858,858,1
20110701|2010-12-27 06:30,27,855,855,854.75,854.75,2
20110701|2010-12-27 07:00,27,855,855,855,855,2
20110701|2010-12-27 09:30,27,855,859.75,853.75,854.75,192
20110701|2010-12-27 10:00,27,855,857,855,855,36
20110701|2010-12-27 10:30,27,855.5,856.25,854.75,855.5,65
20110701|2010-12-27 11:00,27,855.25,855.5,853.75,854.5,33
20110701|2010-12-27 11:30,27,855.25,858.5,855.25,856.5,54
20110701|2010-12-27 12:00,27,856.25,857.5,856.25,856.75,21
20110701|2010-12-27 12:30,27,856.75,858.25,854.25,854.5,92
20110701|2010-12-27 13:00,27,856,857.5,853.5,857.5,20
20110701|2010-12-27 18:00,28,857,857,856.5,856.5,9
20110701|2010-12-27 18:30,28,859,860,859,860,4
20110701|2010-12-27 19:30,28,860,860.75,860,860.75,5
20110701|2010-12-28 02:00,28,861,861,861,861,1
20110701|2010-12-28 03:30,28,862.25,862.5,862.25,862.5,4
20110701|2010-12-28 04:00,28,862.5,862.5,862.5,862.5,5
20110701|2010-12-28 04:30,28,862.75,862.75,862.75,862.75,12
20110701|2010-12-28 05:00,28,860.75,860.75,860.75,860.75,4
20110701|2010-12-28 06:30,28,863.25,863.25,863.25,863.25,1
20110701|2010-12-28 07:00,28,865,865.75,865,865.75,6
20110701|2010-12-28 09:30,28,866,876.25,865.25,872.75,217
20110701|2010-12-28 10:00,28,872.5,875.5,870.25,870.75,110
20110701|2010-12-28 10:30,28,871.25,871.5,868.5,870,50
20110701|2010-12-28 11:00,28,870.75,871,864.75,866,70
20110701|2010-12-28 11:30,28,868,869.5,867.5,867.75,47
20110701|2010-12-28 12:00,28,868.5,869.5,868,869.5,36
20110701|2010-12-28 12:30,28,868.25,872,868.25,871.75,48
20110701|2010-12-28 13:00,28,871.75,873.75,871,873.75,36
20110701|2010-12-28 18:00,29,872.5,873.75,872.5,873,17
20110701|2010-12-28 19:00,29,872.5,872.5,872.5,872.5,1
20110701|2010-12-28 20:00,29,868.5,871.25,868.5,871.25,6
20110701|2010-12-28 20:30,29,872,872,870,870,3
20110701|2010-12-29 00:30,29,869.5,869.5,869.25,869.25,2
20110701|2010-12-29 01:30,29,871.5,871.75,871.5,871.75,2
20110701|2010-12-29 02:00,29,871.25,871.25,871,871,3
20110701|2010-12-29 05:30,29,869.5,869.5,869.5,869.5,1
20110701|2010-12-29 06:00,29,869.25,869.25,869,869.25,6
20110701|2010-12-29 06:30,29,869,869,869,869,5
20110701|2010-12-29 09:30,29,869,870,857.5,865,231
20110701|2010-12-29 10:00,29,866.75,868.75,866.25,867,97
20110701|2010-12-29 10:30,29,867.5,873.25,867.5,872,72
20110701|2010-12-29 11:00,29,872.25,874.25,871,873.75,98
20110701|2010-12-29 11:30,29,873.5,876.75,873.25,876,103
20110701|2010-12-29 12:00,29,876.25,876.25,871.5,871.75,43
20110701|2010-12-29 12:30,29,872,873.5,868.25,869.5,70
20110701|2010-12-29 13:00,29,870,871.5,869,870.5,230
20110701|2010-12-29 18:00,30,869.75,869.75,867.25,867.5,12
20110701|2010-12-29 18:30,30,867.75,868,867.75,868,4
20110701|2010-12-29 19:30,30,863,863,863,863,2
20110701|2010-12-29 20:30,30,866,866,866,866,2
20110701|2010-12-30 00:30,30,863.5,863.5,863.5,863.5,3
20110701|2010-12-30 01:00,30,863,863,860.5,860.5,10
20110701|2010-12-30 03:00,30,864.75,864.75,864,864,3
20110701|2010-12-30 04:30,30,867.25,867.25,867.25,867.25,1
20110701|2010-12-30 05:00,30,867.25,867.25,867.25,867.25,1
20110701|2010-12-30 05:30,30,864.25,864.25,862,863,3
20110701|2010-12-30 06:30,30,861,862.5,861,862.5,5
20110701|2010-12-30 07:00,30,863,863,861.5,861.5,2
20110701|2010-12-30 09:30,30,866.5,866.5,860,860.75,113
20110701|2010-12-30 10:00,30,861.75,865,855,856,136
20110701|2010-12-30 10:30,30,855.5,863.5,855.5,856.5,103
20110701|2010-12-30 11:00,30,858,858,853,853.5,45
20110701|2010-12-30 11:30,30,854,858.5,854,857.5,21
20110701|2010-12-30 12:00,30,857.25,857.5,856,857,20
20110701|2010-12-30 12:30,30,857.5,859.5,856.25,859,30
20110701|2010-12-30 13:00,30,859,859.75,856,859.5,90
20110701|2010-12-30 18:00,31,859,859,859,859,3
20110701|2010-12-30 19:00,31,860,860,860,860,2
20110701|2010-12-30 22:00,31,860.25,860.5,860.25,860.5,4
20110701|2010-12-30 22:30,31,860.75,860.75,860.75,860.75,2
20110701|2010-12-31 02:00,31,860.25,860.25,860.25,860.25,2
20110701|2010-12-31 02:30,31,860.25,860.25,860.25,860.25,1
20110701|2010-12-31 03:30,31,858.5,858.5,858,858.5,9
20110701|2010-12-31 06:00,31,860.75,860.75,860.75,860.75,2
20110701|2010-12-31 06:30,31,860.75,860.75,860.75,860.75,2
20110701|2010-12-31 09:30,31,860.5,862.25,860.5,861.5,80
20110701|2010-12-31 10:00,31,861.75,863,861.5,863,39
20110701|2010-12-31 10:30,31,863.25,869,863.25,867.75,177
20110701|2010-12-31 11:00,31,867.5,870,866.5,867.25,162
20110701|2010-12-31 11:30,31,868,869,862.5,864.5,165
20110701|2011-01-02 18:00,3,867.75,875,867.5,875,43
20110701|2011-01-02 18:30,3,875,878,875,878,32
20110701|2011-01-02 19:00,3,877,877,876,876,8
20110701|2011-01-02 20:30,3,877.75,877.75,877.75,877.75,1
20110701|2011-01-02 21:00,3,877.5,877.5,877.5,877.5,1
20110701|2011-01-02 22:00,3,878,880,878,880,7
20110701|2011-01-02 23:00,3,880,880,880,880,6
20110701|2011-01-02 23:30,3,880,880,880,880,5
20110701|2011-01-03 00:00,3,880,880,880,880,3
20110701|2011-01-03 01:00,3,881,881.25,875.5,875.5,5
20110701|2011-01-03 02:00,3,871,871,870.25,870.25,4
20110701|2011-01-03 03:00,3,871.75,871.75,871.75,871.75,1
20110701|2011-01-03 05:00,3,876.5,876.5,875.75,876,15
20110701|2011-01-03 05:30,3,877,877.75,876.75,876.75,3
20110701|2011-01-03 06:30,3,875.25,875.25,875.25,875.25,1
20110701|2011-01-03 07:00,3,882.5,887,882.5,884.75,10
20110701|2011-01-03 09:30,3,885.75,893.5,880.25,884,282
20110701|2011-01-03 10:00,3,884.5,886.75,884.25,884.5,64
20110701|2011-01-03 10:30,3,885.75,889.25,885.75,888.5,74
20110701|2011-01-03 11:00,3,888.5,888.5,886,887.25,63
20110701|2011-01-03 11:30,3,887.25,887.75,886.5,886.5,32
20110701|2011-01-03 12:00,3,885.5,887.25,883.75,886.5,60
20110701|2011-01-03 12:30,3,886.5,886.5,881,881.5,78
20110701|2011-01-03 13:00,3,881.25,882.75,873,875,177
20110701|2011-01-03 18:00,4,876,876,876,876,6
20110701|2011-01-03 18:30,4,876,876,876,876,28
20110701|2011-01-03 19:00,4,876,876,874.5,874.5,4
20110701|2011-01-04 00:00,4,871.75,871.75,870.75,870.75,6
20110701|2011-01-04 00:30,4,871,871,871,871,2
20110701|2011-01-04 01:30,4,872.25,872.25,872.25,872.25,2
20110701|2011-01-04 04:00,4,874.25,874.25,874.25,874.25,2
20110701|2011-01-04 05:00,4,876.75,876.75,876.75,876.75,1
20110701|2011-01-04 05:30,4,876.75,876.75,876.5,876.5,26
20110701|2011-01-04 06:00,4,875.25,875.25,875.25,875.25,1
20110701|2011-01-04 06:30,4,873.5,873.5,870,870,60
20110701|2011-01-04 07:00,4,870,873.25,869.5,873.25,14
20110701|2011-01-04 09:30,4,872.75,872.75,862.5,868.5,311
20110701|2011-01-04 10:00,4,869.75,877,867.5,875,190
20110701|2011-01-04 10:30,4,874.75,876.5,872,873,97
20110701|2011-01-04 11:00,4,873.5,874,871,871,149
20110701|2011-01-04 11:30,4,870.75,871,868,868,167
20110701|2011-01-04 12:00,4,868,872.75,866.75,871.75,345
20110701|2011-01-04 12:30,4,871.75,875.25,864.5,865.25,233
20110701|2011-01-04 13:00,4,865,867.5,858.75,864.25,325
20110701|2011-01-04 18:00,5,864.75,867.5,864.75,866.5,16
20110701|2011-01-04 18:30,5,869.5,869.5,869.5,869.5,1
20110701|2011-01-04 19:00,5,869.5,869.5,866.5,866.5,9
20110701|2011-01-04 19:30,5,866.5,866.5,856.25,856.25,29
20110701|2011-01-04 20:00,5,855,859.75,855,858.25,33
20110701|2011-01-04 21:30,5,858,860.75,858,860.75,6
20110701|2011-01-05 01:00,5,861,861,861,861,8
20110701|2011-01-05 01:30,5,861,861.5,861,861,8
20110701|2011-01-05 02:00,5,860.25,860.25,860.25,860.25,1
20110701|2011-01-05 03:00,5,861,861,861,861,5
20110701|2011-01-05 04:30,5,860,860,860,860,5
20110701|2011-01-05 06:30,5,856,856,855.5,855.5,6
20110701|2011-01-05 07:00,5,855.75,856.5,855.5,855.5,10
20110701|2011-01-05 09:30,5,858,864.75,856.25,863.25,302
20110701|2011-01-05 10:00,5,862.75,872,862.25,871.75,92
20110701|2011-01-05 10:30,5,871,872.5,869.75,871,82
20110701|2011-01-05 11:00,5,870.75,879.5,870.75,879,115
20110701|2011-01-05 11:30,5,878.75,879,877,877.25,95
20110701|2011-01-05 12:00,5,877,884.5,877,880.5,85
20110701|2011-01-05 12:30,5,880.75,883.25,880.75,881,103
20110701|2011-01-05 13:00,5,881.25,888.5,880,887.75,126
20110701|2011-01-05 18:00,6,887,887,885.75,886.5,34
20110701|2011-01-05 18:30,6,886.75,886.75,882.75,882.75,12
20110701|2011-01-05 19:00,6,884,884,882.75,883.5,14
20110701|2011-01-05 19:30,6,883.75,883.75,882.75,882.75,4
20110701|2011-01-05 20:00,6,882.5,882.5,882.5,882.5,1
20110701|2011-01-05 21:30,6,882,882,882,882,1
20110701|2011-01-05 22:30,6,881.5,881.5,881.5,881.5,2
20110701|2011-01-06 01:30,6,882.25,882.25,882.25,882.25,1
20110701|2011-01-06 05:00,6,883,883,883,883,1
20110701|2011-01-06 06:00,6,882.75,882.75,882.75,882.75,6
20110701|2011-01-06 06:30,6,883,883,882.5,882.5,5
20110701|2011-01-06 07:00,6,882.5,882.5,881.75,882,11
20110701|2011-01-06 09:30,6,883.25,886.75,876,876,418
20110701|2011-01-06 10:00,6,876.5,883,876.25,880,129
20110701|2011-01-06 10:30,6,879.5,881,878,879.75,117
20110701|2011-01-06 11:00,6,880,881.5,877.25,879.5,161
20110701|2011-01-06 11:30,6,879,881.75,878.75,880,96
20110701|2011-01-06 12:00,6,879.75,880.5,877,877,214
20110701|2011-01-06 12:30,6,878.25,878.75,873.25,874.5,96
20110701|2011-01-06 13:00,6,876.75,878.25,872.5,872.75,96
20110701|2011-01-06 18:00,7,873,873.25,868.5,870,24
20110701|2011-01-06 18:30,7,869,869,869,869,1
20110701|2011-01-06 19:00,7,870.75,871.5,869.75,871.5,5
20110701|2011-01-06 20:00,7,871.75,871.75,871.75,871.75,2
20110701|2011-01-06 20:30,7,871.5,871.5,871.5,871.5,1
20110701|2011-01-06 21:00,7,871.5,871.5,871.5,871.5,1
20110701|2011-01-07 00:00,7,869,869,869,869,1
20110701|2011-01-07 01:00,7,871.75,871.75,871.75,871.75,2
20110701|2011-01-07 01:30,7,871,871,871,871,1
20110701|2011-01-07 02:30,7,869.25,869.25,864.75,864.75,5
20110701|2011-01-07 03:30,7,868.5,868.5,868.5,868.5,4
20110701|2011-01-07 06:30,7,868.5,868.5,867.5,868.25,6
20110701|2011-01-07 09:30,7,869.75,878.75,868.75,878.5,238
20110701|2011-01-07 10:00,7,876.25,876.75,872.5,873.5,113
20110701|2011-01-07 10:30,7,873.25,873.25,866,866,71
20110701|2011-01-07 11:00,7,866.25,868,865,865.25,53
20110701|2011-01-07 11:30,7,865.5,867,865.25,866.5,44
20110701|2011-01-07 12:00,7,868,870.25,867.5,868,72
20110701|2011-01-07 12:30,7,867.25,868,867,868,68
20110701|2011-01-07 13:00,7,868.5,868.5,862.25,862.25,141
20110701|2011-01-09 18:00,10,863.25,866,863.25,866,38
20110701|2011-01-09 18:30,10,866,866,866,866,7
20110701|2011-01-09 21:00,10,868.25,868.25,868.25,868.25,1
20110701|2011-01-10 00:00,10,868.25,869,868.25,868.25,6
20110701|2011-01-10 00:30,10,868.5,869.5,868.5,869.5,2
20110701|2011-01-10 01:30,10,866,866,866,866,1
20110701|2011-01-10 02:30,10,868.25,868.25,868.25,868.25,2
20110701|2011-01-10 06:30,10,866.25,866.5,865.75,866.5,5
20110701|2011-01-10 07:00,10,866.5,866.5,866.5,866.5,1
20110701|2011-01-10 09:30,10,863.25,870.25,863.25,868.75,199
20110701|2011-01-10 10:00,10,868.75,871.75,867.75,869.75,138
20110701|2011-01-10 10:30,10,869.75,871.5,868.5,871.25,82
20110701|2011-01-10 11:00,10,871.75,873.5,871.25,873.25,241
20110701|2011-01-10 11:30,10,873.25,875,869.25,869.75,188
20110701|2011-01-10 12:00,10,870.75,870.75,866.5,867,181
20110701|2011-01-10 12:30,10,867.25,867.25,861.5,862,158
20110701|2011-01-10 13:00,10,861.5,864.25,859.5,859.5,125
20110701|2011-01-10 18:00,11,859.75,866.75,859.75,866.75,11
20110701|2011-01-10 19:30,11,863.75,863.75,863.75,863.75,2
20110701|2011-01-10 21:30,11,862,862,862,862,5
20110701|2011-01-11 01:00,11,863,863,863,863,4
20110701|2011-01-11 01:30,11,862,862,862,862,1
20110701|2011-01-11 03:30,11,863.5,863.5,863.5,863.5,1
20110701|2011-01-11 04:00,11,864.25,864.25,863.75,863.75,24
20110701|2011-01-11 04:30,11,864,864,864,864,5
20110701|2011-01-11 05:00,11,866.25,866.25,866.25,866.25,1
20110701|2011-01-11 05:30,11,866.75,868.25,866.75,868.25,13
20110701|2011-01-11 09:30,11,867,867.75,864,864.25,104
20110701|2011-01-11 10:00,11,863.75,866,863.75,864,49
20110701|2011-01-11 10:30,11,864,864,861,863.75,68
20110701|2011-01-11 11:00,11,864,865,861.75,862.5,31
20110701|2011-01-11 11:30,11,862.25,863,861.75,862.5,30
20110701|2011-01-11 12:00,11,862.5,862.75,856.5,857.5,93
20110701|2011-01-11 12:30,11,857,858.25,856.5,857,83
20110701|2011-01-11 13:00,11,856.5,858,855,855,214
20110701|2011-01-11 18:00,12,856.75,856.75,856.75,856.75,1
20110701|2011-01-11 19:00,12,858,858,858,858,4
20110701|2011-01-11 20:00,12,858.25,858.25,858.25,858.25,1
20110701|2011-01-11 22:30,12,858,858,858,858,1
20110701|2011-01-11 23:00,12,858.25,858.25,858.25,858.25,1
20110701|2011-01-11 23:30,12,858.25,858.25,858.25,858.25,1
20110701|2011-01-12 03:30,12,858.25,859.5,858.25,859.5,9
20110701|2011-01-12 05:00,12,861,862,861,862,8
20110701|2011-01-12 05:30,12,865,866.25,865,866,3
20110701|2011-01-12 06:00,12,865.75,865.75,865.25,865.25,15
20110701|2011-01-12 07:00,12,865.25,867.5,865.25,867.5,18
20110701|2011-01-12 09:30,12,874.75,888,870.5,883,472
20110701|2011-01-12 10:00,12,882.5,882.5,871.5,871.75,216
20110701|2011-01-12 10:30,12,872.75,875.25,867.75,869.25,158
20110701|2011-01-12 11:00,12,870.25,870.5,867,868.75,218
20110701|2011-01-12 11:30,12,868.75,871.5,868.5,871.5,70
20110701|2011-01-12 12:00,12,872.25,874.5,867.5,874.25,61
20110701|2011-01-12 12:30,12,874.25,875,871,873.75,172
20110701|2011-01-12 13:00,12,873.5,873.5,868,872.75,246
20110701|2011-01-12 18:00,13,872,878,872,878,36
20110701|2011-01-12 18:30,13,877.75,879.5,877.75,879.5,9
20110701|2011-01-12 19:00,13,878.5,878.5,877.75,877.75,3
20110701|2011-01-12 19:30,13,878.75,878.75,878.75,878.75,4
20110701|2011-01-12 20:00,13,880.25,881.5,880.25,881.5,18
20110701|2011-01-12 20:30,13,881,881,880.25,880.25,22
20110701|2011-01-12 21:00,13,880.25,882.25,880.25,882.25,10
20110701|2011-01-12 21:30,13,880.25,880.25,879.25,879.25,16
20110701|2011-01-12 22:30,13,877,877,877,877,1
20110701|2011-01-13 00:00,13,877.75,878.5,877.75,878.5,2
20110701|2011-01-13 01:00,13,874.75,874.75,874.5,874.5,7
20110701|2011-01-13 03:00,13,877.75,880,877.75,880,4
20110701|2011-01-13 04:00,13,878,878,878,878,6
20110701|2011-01-13 04:30,13,878,878,878,878,34
20110701|2011-01-13 06:00,13,876.75,876.75,876.5,876.5,5
20110701|2011-01-13 06:30,13,879.25,879.25,878.5,879.25,6
20110701|2011-01-13 07:00,13,879.5,879.5,877.75,877.75,16
20110701|2011-01-13 09:30,13,878,880.75,873.5,876.75,435
20110701|2011-01-13 10:00,13,878,878,873.5,876,130
20110701|2011-01-13 10:30,13,878,888,878,885.5,442
20110701|2011-01-13 11:00,13,884.75,886.25,881.5,885,415
20110701|2011-01-13 11:30,13,885.25,887,885,887,145
20110701|2011-01-13 12:00,13,886.5,888.25,886,887.5,299
20110701|2011-01-13 12:30,13,887.25,889.25,887,887.75,221
20110701|2011-01-13 13:00,13,887.75,888.5,884,885,362
20110701|2011-01-13 18:00,14,886,887,881.5,883,41
20110701|2011-01-13 18:30,14,883,883,883,883,2
20110701|2011-01-13 20:30,14,883,883.75,883,883.75,21
20110701|2011-01-13 21:00,14,884,884,883,883,14
20110701|2011-01-13 22:00,14,884,885,884,885,3
20110701|2011-01-13 22:30,14,883,883,883,883,5
20110701|2011-01-13 23:30,14,884,884,884,884,1
20110701|2011-01-14 00:00,14,884,884,884,884,1
20110701|2011-01-14 01:00,14,884,884,883,884,9
20110701|2011-01-14 02:00,14,884.75,884.75,884.75,884.75,1
20110701|2011-01-14 02:30,14,885,885,885,885,4
20110701|2011-01-14 03:00,14,885,885.5,885,885.5,7
20110701|2011-01-14 03:30,14,885.75,885.75,885.5,885.5,12
20110701|2011-01-14 04:00,14,885.25,885.25,880.25,880.25,36
20110701|2011-01-14 06:00,14,878.75,878.75,878.5,878.75,9
20110701|2011-01-14 06:30,14,879.25,879.25,877.75,877.75,17
20110701|2011-01-14 07:00,14,877.25,877.5,876.25,876.75,38
20110701|2011-01-14 09:30,14,878.5,878.5,871,871,682
20110701|2011-01-14 10:00,14,871.5,879.25,871.5,878.5,140
20110701|2011-01-14 10:30,14,878.5,878.5,873,873.75,320
20110701|2011-01-14 11:00,14,871.5,872.75,870,871,447
20110701|2011-01-14 11:30,14,872.25,874.75,872.25,873.25,316
20110701|2011-01-14 12:00,14,873.25,876.5,872,874,106
20110701|2011-01-14 12:30,14,874.75,875.5,871.75,873.25,150
20110701|2011-01-14 13:00,14,873,879,873,877.5,396
20110701|2011-01-17 18:00,18,880,881,878.25,881,40
20110701|2011-01-17 18:30,18,881.25,881.25,881.25,881.25,2
20110701|2011-01-17 19:00,18,881.75,885,881.75,885,15
20110701|2011-01-17 21:30,18,888,888,888,888,15
20110701|2011-01-17 22:30,18,890,890.25,890,890,15
20110701|2011-01-18 01:00,18,892,893,892,893,11
20110701|2011-01-18 01:30,18,893,893,893,893,1
20110701|2011-01-18 03:00,18,887.5,887.75,886.75,886.75,8
20110701|2011-01-18 03:30,18,887,887,886.75,886.75,18
20110701|2011-01-18 05:00,18,890.5,890.5,890.25,890.5,4
20110701|2011-01-18 06:00,18,890.5,890.5,890.5,890.5,1
20110701|2011-01-18 06:30,18,892.5,892.5,892.5,892.5,1
20110701|2011-01-18 07:00,18,893,893.75,893,893.75,2
20110701|2011-01-18 09:30,18,892.5,895,888,890.25,208
20110701|2011-01-18 10:00,18,891,894.75,890.75,892.25,75
20110701|2011-01-18 10:30,18,893.75,895.75,892,892,39
20110701|2011-01-18 11:00,18,893,893.75,889.5,890.25,61
20110701|2011-01-18 11:30,18,889.75,893.25,889.75,892.25,103
20110701|2011-01-18 12:00,18,892.5,892.75,890.5,891.75,17
20110701|2011-01-18 12:30,18,892,893.75,889.5,893.75,89
20110701|2011-01-18 13:00,18,894.25,897,892.75,894,371
20110701|2011-01-18 18:00,19,894,896.75,894,894.5,32
20110701|2011-01-18 18:30,19,895.25,899,895.25,899,16
20110701|2011-01-18 19:00,19,899.75,900,899.75,900,49
20110701|2011-01-18 19:30,19,900,900,900,900,5
20110701|2011-01-18 20:00,19,900,900,899.5,899.5,6
20110701|2011-01-18 20:30,19,900,900.25,899.5,899.5,28
20110701|2011-01-18 21:30,19,900.25,900.25,899.5,899.5,5
20110701|2011-01-18 22:00,19,899.75,900.25,899.75,899.75,3
20110701|2011-01-18 22:30,19,899.75,899.75,899.5,899.5,2
20110701|2011-01-18 23:00,19,899.5,899.5,899.5,899.5,2
20110701|2011-01-19 00:30,19,899.75,899.75,899.75,899.75,1
20110701|2011-01-19 01:30,19,900,900,900,900,2
20110701|2011-01-19 02:30,19,899.5,901.25,899.5,901.25,15
20110701|2011-01-19 03:00,19,900.5,900.5,900.5,900.5,1
20110701|2011-01-19 04:00,19,901.25,901.25,901.25,901.25,1
20110701|2011-01-19 04:30,19,902,902,902,902,1
20110701|2011-01-19 05:00,19,902,904,902,903.75,12
20110701|2011-01-19 05:30,19,905,905,904.75,904.75,7
20110701|2011-01-19 06:00,19,905,905,903.25,903.25,6
20110701|2011-01-19 06:30,19,904.75,905,904.75,905,6
20110701|2011-01-19 07:00,19,904.5,905,904.5,905,20
20110701|2011-01-19 09:30,19,904.75,905,896,899,351
20110701|2011-01-19 10:00,19,899,904,898.5,903.25,128
20110701|2011-01-19 10:30,19,903.25,903.75,899.75,900,213
20110701|2011-01-19 11:00,19,898.75,899.5,895.25,895.25,181
20110701|2011-01-19 11:30,19,895.25,897.75,892,892.5,181
20110701|2011-01-19 12:00,19,893.5,897,893.25,897,388
20110701|2011-01-19 12:30,19,897,898,893.25,893.25,97
20110701|2011-01-19 13:00,19,893.5,897,892.25,896.75,227
20110701|2011-01-19 18:00,20,896,897,894.25,896,26
20110701|2011-01-19 18:30,20,896,896.25,896,896.25,3
20110701|2011-01-19 19:30,20,895.25,895.25,895.25,895.25,4
20110701|2011-01-19 20:00,20,896.75,896.75,896.75,896.75,1
20110701|2011-01-19 20:30,20,897.75,898,897.75,898,2
20110701|2011-01-19 21:00,20,898.25,899.25,898,898,4
20110701|2011-01-20 00:00,20,892.5,892.5,891.5,891.5,5
20110701|2011-01-20 01:00,20,892.5,892.5,890.5,891.25,7
20110701|2011-01-20 01:30,20,893.25,893.25,893.25,893.25,2
20110701|2011-01-20 02:30,20,893,893,893,893,5
20110701|2011-01-20 03:00,20,892.5,893.25,892.5,892.5,10
20110701|2011-01-20 03:30,20,892.5,894,892.5,894,7
20110701|2011-01-20 06:00,20,890.75,891.25,890.75,891.25,5
20110701|2011-01-20 06:30,20,891.25,891.25,890.75,890.75,12
20110701|2011-01-20 09:30,20,888.25,893.25,883,891.75,432
20110701|2011-01-20 10:00,20,891.5,891.5,887.5,888,94
20110701|2011-01-20 10:30,20,887.25,893,886.5,892.25,76
20110701|2011-01-20 11:00,20,891.5,892,887.75,888.25,175
20110701|2011-01-20 11:30,20,888.5,894,888,894,324
20110701|2011-01-20 12:00,20,895.25,898.75,894,897.75,361
20110701|2011-01-20 12:30,20,898.75,904.5,898.25,903.25,145
20110701|2011-01-20 13:00,20,902,906,901.5,903,371
20110701|2011-01-20 18:00,21,903,905.75,903,903.25,18
20110701|2011-01-20 18:30,21,902.5,902.5,901.75,901.75,6
20110701|2011-01-20 19:30,21,904,904,903.75,903.75,2
20110701|2011-01-20 20:00,21,903,903,903,903,1
20110701|2011-01-20 20:30,21,903,903,903,903,2
20110701|2011-01-20 21:00,21,902.5,903.5,902.5,902.75,21
20110701|2011-01-20 21:30,21,903.25,904.25,903,904.25,26
20110701|2011-01-20 22:00,21,904.25,904.5,902.5,902.5,28
20110701|2011-01-20 22:30,21,902,902,902,902,7
20110701|2011-01-20 23:00,21,901.75,901.75,901.5,901.5,2
20110701|2011-01-20 23:30,21,901.25,901.25,901.25,901.25,3
20110701|2011-01-21 00:00,21,901,901,900.5,900.5,5
20110701|2011-01-21 00:30,21,900.5,900.5,900.5,900.5,2
20110701|2011-01-21 01:00,21,900.5,900.5,900.5,900.5,1
20110701|2011-01-21 02:00,21,900.5,901.5,900.5,901.5,6
20110701|2011-01-21 03:00,21,903.75,903.75,903.75,903.75,1
20110701|2011-01-21 04:00,21,905.5,905.5,905.5,905.5,2
20110701|2011-01-21 05:00,21,902.75,902.75,902.75,902.75,1
20110701|2011-01-21 06:00,21,903.25,903.25,901,901,71
20110701|2011-01-21 07:00,21,903.25,903.25,903.25,903.25,4
20110701|2011-01-21 09:30,21,905.75,920,905.75,917.75,728
20110701|2011-01-21 10:00,21,918.75,918.75,914.5,915.25,86
20110701|2011-01-21 10:30,21,917.5,921.5,912.75,914.75,124
20110701|2011-01-21 11:00,21,915,917,913.25,916.25,228
20110701|2011-01-21 11:30,21,916.5,917.75,914,917.75,99
20110701|2011-01-21 12:00,21,917.5,922.75,916.75,921.75,291
20110701|2011-01-21 12:30,21,922.75,923.5,917,917.5,132
20110701|2011-01-21 13:00,21,917.5,922.25,915.25,915.25,391
20110701|2011-01-23 18:00,24,915,928.25,915,923,59
20110701|2011-01-23 18:30,24,921,921.75,921,921.75,2
20110701|2011-01-23 20:00,24,924,924,924,924,2
20110701|2011-01-23 21:00,24,923.75,925.5,923.75,924.5,4
20110701|2011-01-23 22:30,24,925,925,925,925,2
20110701|2011-01-24 01:00,24,923.75,923.75,919.25,921.75,13
20110701|2011-01-24 01:30,24,921,921,919.5,919.5,5
20110701|2011-01-24 02:30,24,922.5,922.5,921.25,921.25,4
20110701|2011-01-24 03:00,24,922.5,922.5,921.5,921.75,8
20110701|2011-01-24 03:30,24,921.5,924.25,921.5,924.25,39
20110701|2011-01-24 04:00,24,924.25,925.5,924.25,924.25,10
20110701|2011-01-24 04:30,24,924.25,924.25,924.25,924.25,9
20110701|2011-01-24 05:00,24,924,924,923.75,923.75,6
20110701|2011-01-24 07:00,24,923.5,923.5,923.5,923.5,1
20110701|2011-01-24 09:30,24,923.25,929,919,923.5,367
20110701|2011-01-24 10:00,24,923.25,924.5,921.5,923,95
20110701|2011-01-24 10:30,24,923.5,924.25,917.5,918.25,64
20110701|2011-01-24 11:00,24,916.75,922,915.5,921.75,92
20110701|2011-01-24 11:30,24,922.25,924,917.5,917.5,31
20110701|2011-01-24 12:00,24,917,923.25,917,923,22
20110701|2011-01-24 12:30,24,922.5,925.75,921.75,925,67
20110701|2011-01-24 13:00,24,924.5,927.25,924,926.25,36
20110701|2011-01-24 18:00,25,923.5,924.25,922.75,923,17
20110701|2011-01-24 18:30,25,916.25,916.25,914,914,9
20110701|2011-01-24 19:00,25,917,917,917,917,1
20110701|2011-01-24 19:30,25,916.75,917,916.75,917,2
20110701|2011-01-24 20:00,25,918.75,919,918.75,919,3
20110701|2011-01-24 22:30,25,917.75,917.75,917.75,917.75,2
20110701|2011-01-25 00:00,25,915,915,914.75,914.75,8
20110701|2011-01-25 00:30,25,914.75,916.5,914.75,916.5,9
20110701|2011-01-25 01:00,25,916.25,916.25,916.25,916.25,2
20110701|2011-01-25 01:30,25,918,918,918,918,1
20110701|2011-01-25 02:00,25,919,919,919,919,3
20110701|2011-01-25 03:30,25,919,919,917,918.5,5
20110701|2011-01-25 04:30,25,915.75,916,915.75,915.75,5
20110701|2011-01-25 05:00,25,915.75,915.75,915.75,915.75,12
20110701|2011-01-25 06:00,25,916.5,917.25,916.5,917.25,33
20110701|2011-01-25 06:30,25,915.75,915.75,915.25,915.25,2
20110701|2011-01-25 09:30,25,917.25,922.5,916,920,225
20110701|2011-01-25 10:00,25,920,928,919,927.5,198
20110701|2011-01-25 10:30,25,927.25,929,923.25,927,664
20110701|2011-01-25 11:00,25,926.25,929.5,926.25,929.25,147
20110701|2011-01-25 11:30,25,928.75,932.5,928.25,929.25,82
20110701|2011-01-25 12:00,25,930.5,931.75,923,927.5,163
20110701|2011-01-25 12:30,25,928,931,924.75,930.75,109
20110701|2011-01-25 13:00,25,930.25,933.75,928.5,932.25,103
20110701|2011-01-25 18:00,26,934.5,938.5,933,938.5,79
20110701|2011-01-25 18:30,26,937.75,937.75,937.25,937.25,5
20110701|2011-01-25 19:30,26,938.75,938.75,938.25,938.25,6
20110701|2011-01-25 20:00,26,940,941.25,940,941.25,28
20110701|2011-01-25 20:30,26,940.75,940.75,940.75,940.75,1
20110701|2011-01-25 22:00,26,939.25,939.25,939.25,939.25,1
20110701|2011-01-26 02:00,26,937.5,937.75,937.5,937.75,6
20110701|2011-01-26 02:30,26,937.75,938.75,937.75,938.75,6
20110701|2011-01-26 03:00,26,937.75,937.75,937.75,937.75,8
20110701|2011-01-26 03:30,26,939,939.25,939,939.25,3
20110701|2011-01-26 04:00,26,940.75,941,940.5,941,17
20110701|2011-01-26 04:30,26,940,940,940,940,9
20110701|2011-01-26 05:00,26,940.75,941.25,940.75,941.25,11
20110701|2011-01-26 05:30,26,941.25,941.75,941.25,941.75,2
20110701|2011-01-26 06:00,26,942.5,942.5,941.5,941.5,4
20110701|2011-01-26 06:30,26,942.75,942.75,942.75,942.75,1
20110701|2011-01-26 07:00,26,943,943,943,943,4
20110701|2011-01-26 09:30,26,943,952.5,942.5,951.5,785
20110701|2011-01-26 10:00,26,951.75,956.75,951.75,954.5,235
20110701|2011-01-26 10:30,26,954.5,955.75,954,955,164
20110701|2011-01-26 11:00,26,955.75,961,955.5,959,174
20110701|2011-01-26 11:30,26,958.75,959.5,954,954,118
20110701|2011-01-26 12:00,26,953,957.5,952,957.5,124
20110701|2011-01-26 12:30,26,957.5,960.5,954.5,954.75,187
20110701|2011-01-26 13:00,26,954.25,957.5,953.75,956.25,275
20110701|2011-01-26 18:00,27,955.5,962.75,955.5,962.75,26
20110701|2011-01-26 18:30,27,962.25,962.25,962.25,962.25,1
20110701|2011-01-26 19:00,27,961.75,962,960.5,961.25,36
20110701|2011-01-26 20:00,27,961.5,961.5,961.5,961.5,2
20110701|2011-01-26 21:00,27,961.5,961.5,961,961,2
20110701|2011-01-27 02:00,27,952.75,952.75,951.75,951.75,2
20110701|2011-01-27 02:30,27,950.75,950.75,950.25,950.25,2
20110701|2011-01-27 03:30,27,951.75,958.75,951.5,958.75,4
20110701|2011-01-27 04:00,27,958.75,958.75,957.5,957.5,18
20110701|2011-01-27 05:00,27,958.25,958.5,958.25,958.25,5
20110701|2011-01-27 05:30,27,959.25,959.25,959.25,959.25,1
20110701|2011-01-27 06:00,27,957.25,957.25,956.75,956.75,2
20110701|2011-01-27 06:30,27,957,958.5,957,957.75,9
20110701|2011-01-27 07:00,27,958.25,960.25,958.25,959,14
20110701|2011-01-27 09:30,27,957,959.25,950.75,955.25,187
20110701|2011-01-27 10:00,27,955,955,950.75,952,190
20110701|2011-01-27 10:30,27,951.25,956,950.25,952.75,102
20110701|2011-01-27 11:00,27,952.25,955,951.75,954.5,59
20110701|2011-01-27 11:30,27,954,957,954,955.75,107
20110701|2011-01-27 12:00,27,955.5,958,951.5,953.75,488
20110701|2011-01-27 12:30,27,953,956.75,951.5,956.75,219
20110701|2011-01-27 13:00,27,956,956.75,949.25,950,286
20110701|2011-01-27 18:00,28,950,951.5,947.5,951.5,10
20110701|2011-01-27 18:30,28,950,950,950,950,1
20110701|2011-01-27 21:00,28,952.5,952.5,951.5,952,9
20110701|2011-01-27 23:30,28,951.75,951.75,951.75,951.75,4
20110701|2011-01-28 00:00,28,950,950,950,950,1
20110701|2011-01-28 00:30,28,946.5,946.5,946.5,946.5,1
20110701|2011-01-28 01:00,28,946,946,945,945,13
20110701|2011-01-28 01:30,28,947.25,947.25,945.5,945.5,5
20110701|2011-01-28 02:30,28,945.25,946.25,945.25,946.25,2
20110701|2011-01-28 03:30,28,946.25,947.5,946.25,947.5,17
20110701|2011-01-28 04:00,28,947.5,949,947.5,949,6
20110701|2011-01-28 04:30,28,949.5,950,949.5,949.5,9
20110701|2011-01-28 05:00,28,949.25,949.25,949,949,4
20110701|2011-01-28 05:30,28,948.75,948.75,948.75,948.75,9
20110701|2011-01-28 06:00,28,948.25,948.25,948.25,948.25,3
20110701|2011-01-28 09:30,28,945,950,941,945.25,214
20110701|2011-01-28 10:00,28,945.25,945.25,940,940,63
20110701|2011-01-28 10:30,28,940.25,942,938.25,942,97
20110701|2011-01-28 11:00,28,941,943.25,938,943.25,103
20110701|2011-01-28 11:30,28,943.5,943.5,937,938.5,80
20110701|2011-01-28 12:00,28,937.25,937.5,932.25,933.25,146
20110701|2011-01-28 12:30,28,933.5,934.5,931.75,932.25,165
20110701|2011-01-28 13:00,28,933.25,934.5,931,931,209
20110701|2011-01-30 18:00,31,930,938.5,929.5,936.5,61
20110701|2011-01-30 18:30,31,936,939,936,939,7
20110701|2011-01-30 19:00,31,938.5,938.5,938.5,938.5,5
20110701|2011-01-30 20:30,31,937.5,938.5,937.5,938.5,8
20110701|2011-01-30 21:00,31,936.5,936.5,936.5,936.5,2
20110701|2011-01-30 22:00,31,939.5,939.5,939.5,939.5,1
20110701|2011-01-30 22:30,31,939.75,941,939.75,941,4
20110701|2011-01-31 00:00,31,938.5,938.5,938.5,938.5,1
20110701|2011-01-31 01:30,31,939.75,939.75,939.75,939.75,5
20110701|2011-01-31 03:00,31,939,939,939,939,2
20110701|2011-01-31 05:30,31,940,940,940,940,1
20110701|2011-01-31 06:30,31,941,944.25,941,942.5,40
20110701|2011-01-31 07:00,31,942.5,942.5,940,940.5,25
20110701|2011-01-31 09:30,31,944.25,949.75,943.25,949,335
20110701|2011-01-31 10:00,31,949,950,945.75,949.5,137
20110701|2011-01-31 10:30,31,949.25,949.25,945,948.5,428
20110701|2011-01-31 11:00,31,948.75,950,947.75,949,183
20110701|2011-01-31 11:30,31,949,950,947.75,949.25,141
20110701|2011-01-31 12:00,31,948.75,950,947.5,948,182
20110701|2011-01-31 12:30,31,948.25,949,946.5,948,57
20110701|2011-01-31 13:00,31,947.75,949.25,941,941.75,289
20110701|2011-01-31 18:00,1,947.5,947.5,940.5,941.5,32
20110701|2011-01-31 18:30,1,941.5,942.25,941.25,941.75,7
20110701|2011-01-31 19:00,1,941.5,942.5,941,941,10
20110701|2011-01-31 19:30,1,941,941,941,941,21
20110701|2011-01-31 20:00,1,941.5,941.5,941,941.5,3
20110701|2011-01-31 20:30,1,941,941.5,940.5,941.5,30
20110701|2011-01-31 21:00,1,940.75,940.75,940.75,940.75,1
20110701|2011-01-31 22:00,1,940,940,938,938.75,17
20110701|2011-01-31 22:30,1,938.75,938.75,938.75,938.75,1
20110701|2011-02-01 01:00,1,940,940,940,940,2
20110701|2011-02-01 01:30,1,940,940,939.25,939.25,6
20110701|2011-02-01 02:00,1,940,940,940,940,1
20110701|2011-02-01 02:30,1,938,939,938,939,6
20110701|2011-02-01 03:00,1,941.5,941.5,941.5,941.5,2
20110701|2011-02-01 03:30,1,941.25,941.25,941.25,941.25,2
20110701|2011-02-01 04:30,1,942.5,942.5,940,940.25,19
20110701|2011-02-01 05:00,1,941.5,941.5,941.25,941.25,3
20110701|2011-02-01 05:30,1,940.5,940.75,940.5,940.75,3
20110701|2011-02-01 06:00,1,941.25,941.25,940.5,940.5,38
20110701|2011-02-01 06:30,1,940.5,940.5,940.25,940.25,10
20110701|2011-02-01 07:00,1,942.5,944.5,942.25,943.5,29
20110701|2011-02-01 09:30,1,943,948,939.75,942,493
20110701|2011-02-01 10:00,1,942,945.25,941,944,331
20110701|2011-02-01 10:30,1,945.5,947,945.5,946.75,122
20110701|2011-02-01 11:00,1,946.25,946.75,941.75,946.75,119
20110701|2011-02-01 11:30,1,946.75,946.75,943.75,943.75,32
20110701|2011-02-01 12:00,1,944.25,945.5,943.5,943.75,57
20110701|2011-02-01 12:30,1,944,944.5,943.25,944.5,45
20110701|2011-02-01 13:00,1,944,944.75,941.25,941.25,159
20110701|2011-02-01 18:00,2,942,952.75,942,952.5,68
20110701|2011-02-01 19:00,2,952.25,952.25,952.25,952.25,1
20110701|2011-02-01 19:30,2,952,952,952,952,5
20110701|2011-02-01 20:00,2,952,953,952,953,14
20110701|2011-02-01 21:00,2,953.25,953.25,953.25,953.25,1
20110701|2011-02-02 01:00,2,953.75,958.75,953.75,958.75,44
20110701|2011-02-02 02:30,2,957,957,957,957,1
20110701|2011-02-02 04:00,2,958.25,958.25,956.5,957,40
20110701|2011-02-02 04:30,2,956.75,957.5,956.5,957.25,12
20110701|2011-02-02 05:00,2,956.5,956.5,954.25,954.25,30
20110701|2011-02-02 05:30,2,955.25,955.5,955,955.5,13
20110701|2011-02-02 06:00,2,955.5,955.5,955.5,955.5,11
20110701|2011-02-02 06:30,2,955.5,955.5,954.75,954.75,13
20110701|2011-02-02 07:00,2,954.5,955.75,954.25,955,36
20110701|2011-02-02 09:30,2,954,960,953.25,959.5,633
20110701|2011-02-02 10:00,2,959.75,966,959,964.25,611
20110701|2011-02-02 10:30,2,963.25,963.5,959.75,960.75,297
20110701|2011-02-02 11:00,2,961.75,964.25,960.25,962.25,224
20110701|2011-02-02 11:30,2,962,967.75,962,967.75,323
20110701|2011-02-02 12:00,2,967.5,968,964.75,966,194
20110701|2011-02-02 12:30,2,966,968.5,964.25,966.75,160
20110701|2011-02-02 13:00,2,966.75,972.25,965.75,968.75,165
20110701|2011-02-02 18:00,3,971,972.5,968,972,47
20110701|2011-02-02 18:30,3,973,978,973,978,27
20110701|2011-02-02 19:00,3,978.75,978.75,976.5,976.5,10
20110701|2011-02-02 19:30,3,975,977.25,975,977.25,12
20110701|2011-02-02 20:00,3,976.5,976.5,976.5,976.5,1
20110701|2011-02-02 21:30,3,971.75,971.75,971.75,971.75,1
20110701|2011-02-02 22:00,3,968.5,968.5,968.5,968.5,4
20110701|2011-02-02 22:30,3,966.75,968.5,966.75,968.5,4
20110701|2011-02-03 01:00,3,965.5,965.5,965.5,965.5,1
20110701|2011-02-03 02:00,3,965,965,964,964.75,6
20110701|2011-02-03 02:30,3,965,965,965,965,1
20110701|2011-02-03 03:00,3,967,967,967,967,1
20110701|2011-02-03 03:30,3,968.5,968.75,968.5,968.75,4
20110701|2011-02-03 04:00,3,968.5,968.5,968.5,968.5,47
20110701|2011-02-03 04:30,3,968,968,968,968,3
20110701|2011-02-03 05:00,3,968,968,968,968,30
20110701|2011-02-03 05:30,3,968,968,968,968,17
20110701|2011-02-03 06:00,3,969.25,969.25,969.25,969.25,1
20110701|2011-02-03 06:30,3,967.25,968.75,967.25,968.75,8
20110701|2011-02-03 07:00,3,967.25,967.25,967.25,967.25,1
20110701|2011-02-03 09:30,3,965,970,958.25,966.25,313
20110701|2011-02-03 10:00,3,966.25,974.5,966.25,973,182
20110701|2011-02-03 10:30,3,972,973.5,966.25,966.25,347
20110701|2011-02-03 11:00,3,966.5,969.75,965.5,969.5,148
20110701|2011-02-03 11:30,3,970,970,966.25,967.75,183
20110701|2011-02-03 12:00,3,967.5,968,963,963.75,338
20110701|2011-02-03 12:30,3,964,967,957.25,958.75,311
20110701|2011-02-03 13:00,3,959,967.5,958.5,967.25,170
20110701|2011-02-03 18:00,4,969,973.5,968.75,972.5,77
20110701|2011-02-03 18:30,4,972.5,972.75,971.5,971.5,25
20110701|2011-02-03 19:30,4,968.75,968.75,968.5,968.75,39
20110701|2011-02-03 20:00,4,970,971,969.75,969.75,29
20110701|2011-02-03 20:30,4,970.75,970.75,970.75,970.75,3
20110701|2011-02-03 21:00,4,970.75,970.75,970.75,970.75,5
20110701|2011-02-03 21:30,4,970.75,970.75,970.75,970.75,1
20110701|2011-02-03 23:00,4,969.75,969.75,969.75,969.75,2
20110701|2011-02-03 23:30,4,969.75,969.75,969.75,969.75,5
20110701|2011-02-04 02:00,4,970.75,970.75,970.75,970.75,1
20110701|2011-02-04 02:30,4,970.5,970.5,967.5,968.75,12
20110701|2011-02-04 03:30,4,968.75,969,967,967,10
20110701|2011-02-04 04:00,4,966.5,966.5,966.5,966.5,1
20110701|2011-02-04 05:00,4,968.75,968.75,968.75,968.75,1
20110701|2011-02-04 06:00,4,968,968,968,968,2
20110701|2011-02-04 06:30,4,967.75,967.75,967,967,5
20110701|2011-02-04 07:00,4,966.75,966.75,965.75,965.75,5
20110701|2011-02-04 09:30,4,968.75,969.5,960,961.5,353
20110701|2011-02-04 10:00,4,961.5,966.75,961.5,963.75,208
20110701|2011-02-04 10:30,4,963.75,965.5,961.75,965.5,109
20110701|2011-02-04 11:00,4,965.5,968,964.5,964.75,137
20110701|2011-02-04 11:30,4,964,964,955.5,957,179
20110701|2011-02-04 12:00,4,957.25,961,957.25,959.5,101
20110701|2011-02-04 12:30,4,961.75,967.25,961.75,963.75,165
20110701|2011-02-04 13:00,4,963.25,966.75,961.5,961.75,156
20110701|2011-02-06 18:00,7,966,971,966,971,28
20110701|2011-02-06 18:30,7,969.75,969.75,967,967,6
20110701|2011-02-06 19:00,7,967.5,968.25,967.5,968.25,3
20110701|2011-02-06 19:30,7,969.25,969.25,969.25,969.25,1
20110701|2011-02-06 20:00,7,970.75,970.75,962.5,962.5,22
20110701|2011-02-06 20:30,7,969.5,970.75,969.5,970.75,2
20110701|2011-02-06 21:00,7,972,973.25,972,973.25,5
20110701|2011-02-06 21:30,7,973.25,973.5,973.25,973.25,11
20110701|2011-02-06 22:00,7,974,974,972,974,5
20110701|2011-02-06 22:30,7,973.5,975.5,973.5,975.5,4
20110701|2011-02-06 23:00,7,974,974.75,973.5,974.75,3
20110701|2011-02-06 23:30,7,974,974,974,974,1
20110701|2011-02-07 01:00,7,973.75,973.75,973.75,973.75,46
20110701|2011-02-07 01:30,7,973.75,973.75,972.25,972.25,11
20110701|2011-02-07 02:00,7,972.5,972.5,972.5,972.5,1
20110701|2011-02-07 02:30,7,971,973.5,971,971.25,8
20110701|2011-02-07 03:00,7,972.5,972.5,972.5,972.5,1
20110701|2011-02-07 03:30,7,970.75,973.25,970.75,973.25,17
20110701|2011-02-07 04:00,7,972.75,972.75,972.75,972.75,10
20110701|2011-02-07 05:00,7,970.5,971.75,970.5,970.5,3
20110701|2011-02-07 05:30,7,969,969,969,969,1
20110701|2011-02-07 06:30,7,968,969,968,968.25,20
20110701|2011-02-07 07:00,7,969.25,969.75,969.25,969.75,2
20110701|2011-02-07 09:30,7,971.25,980.75,969,980.75,1095
20110701|2011-02-07 10:00,7,980,980.75,977.25,978.5,110
20110701|2011-02-07 10:30,7,979,979,975.25,975.25,77
20110701|2011-02-07 11:00,7,975.5,975.5,969,971.5,89
20110701|2011-02-07 11:30,7,971.75,971.75,968,968,97
20110701|2011-02-07 12:00,7,968.75,970.5,968,969,19
20110701|2011-02-07 12:30,7,969,969,964.25,964.75,142
20110701|2011-02-07 13:00,7,965.5,974,965.5,973.75,185
20110701|2011-02-07 18:00,8,973.25,974,973.25,973.25,15
20110701|2011-02-07 18:30,8,973,973.25,972.75,972.75,11
20110701|2011-02-07 19:00,8,972.25,972.25,972.25,972.25,2
20110701|2011-02-07 20:00,8,973,974,973,974,10
20110701|2011-02-07 20:30,8,975,976.25,975,976.25,11
20110701|2011-02-07 21:00,8,976,976,975,975,5
20110701|2011-02-07 22:00,8,976.25,976.25,976.25,976.25,1
20110701|2011-02-07 23:30,8,976.5,977,975.5,975.5,5
20110701|2011-02-08 00:30,8,974.75,975,974.75,975,23
20110701|2011-02-08 01:00,8,973.75,973.75,973.75,973.75,4
20110701|2011-02-08 01:30,8,973.75,973.75,969.25,969.75,50
20110701|2011-02-08 02:00,8,971.5,971.5,971,971,22
20110701|2011-02-08 03:00,8,972.5,972.5,970.75,972,13
20110701|2011-02-08 04:00,8,972,972,971.25,971.25,14
20110701|2011-02-08 04:30,8,971.25,971.25,969,969,12
20110701|2011-02-08 05:00,8,968.5,969,963.25,969,29
20110701|2011-02-08 05:30,8,969,969,969,969,1
20110701|2011-02-08 06:00,8,970,970,970,970,4
20110701|2011-02-08 06:30,8,972.25,972.25,971.75,971.75,2
20110701|2011-02-08 07:00,8,972.5,972.5,971,971.25,27
20110701|2011-02-08 09:30,8,969.75,986.75,968.25,986.25,681
20110701|2011-02-08 10:00,8,986.5,988.75,983,988,109
20110701|2011-02-08 10:30,8,988.75,994.5,988,989,410
20110701|2011-02-08 11:00,8,989,990.25,988.75,990.25,48
20110701|2011-02-08 11:30,8,989.5,990,984.25,986.75,119
20110701|2011-02-08 12:00,8,986.25,987.75,985.5,986.75,75
20110701|2011-02-08 12:30,8,986.75,989,984.75,988.25,199
20110701|2011-02-08 13:00,8,988.5,992,988.5,991.25,239
20110701|2011-02-08 18:00,9,991.75,995,991.75,994.75,68
20110701|2011-02-08 18:30,9,994.25,994.25,993,993,2
20110701|2011-02-08 19:00,9,993,993,993,993,7
20110701|2011-02-08 20:00,9,995,995.25,995,995,27
20110701|2011-02-08 20:30,9,995,995,995,995,1
20110701|2011-02-08 21:00,9,996,996,996,996,1
20110701|2011-02-08 22:00,9,997,998.75,997,997,12
20110701|2011-02-08 22:30,9,997,997,995,996.25,7
20110701|2011-02-08 23:00,9,996.5,996.5,996.5,996.5,1
20110701|2011-02-09 00:00,9,996.5,996.5,996.5,996.5,1
20110701|2011-02-09 00:30,9,996.75,996.75,996.75,996.75,1
20110701|2011-02-09 01:00,9,998.25,998.25,998.25,998.25,1
20110701|2011-02-09 01:30,9,999,999,999,999,3
20110701|2011-02-09 02:00,9,997.5,997.5,997.5,997.5,1
20110701|2011-02-09 03:30,9,999.5,999.5,999.5,999.5,1
20110701|2011-02-09 04:00,9,999.5,1000,999.5,1000,5
20110701|2011-02-09 05:00,9,999.75,1000,998.5,999.5,16
20110701|2011-02-09 06:00,9,999.5,1001.75,999.5,1001.75,19
20110701|2011-02-09 06:30,9,1001.75,1002,998.25,1000,22
20110701|2011-02-09 07:00,9,1000.75,1001,1000.75,1001,2
20110701|2011-02-09 09:30,9,1006.75,1009.5,993.25,993.5,376
20110701|2011-02-09 10:00,9,993.75,1002.25,993.5,1000.25,270
20110701|2011-02-09 10:30,9,999.5,1002,998.75,999.75,116
20110701|2011-02-09 11:00,9,999.75,1006.25,999,1006,173
20110701|2011-02-09 11:30,9,1005.5,1007.75,1005.25,1006.75,74
20110701|2011-02-09 12:00,9,1006.25,1008,1006.25,1007.75,112
20110701|2011-02-09 12:30,9,1007.75,1008.75,1005,1005,116
20110701|2011-02-09 13:00,9,1005,1009.75,1001.75,1008.25,452
20110701|2011-02-09 18:00,10,1003,1007.75,1003,1006,31
20110701|2011-02-09 18:30,10,1005.75,1005.75,1005.5,1005.5,4
20110701|2011-02-09 19:00,10,1005.5,1006.25,1005.5,1006.25,8
20110701|2011-02-09 19:30,10,1006.25,1006.25,1006.25,1006.25,1
20110701|2011-02-09 20:30,10,1006.25,1006.5,1006.25,1006.5,9
20110701|2011-02-09 21:00,10,1006.5,1006.5,1005.75,1005.75,2
20110701|2011-02-09 22:00,10,1005.5,1005.5,1005.5,1005.5,1
20110701|2011-02-09 22:30,10,1002.5,1002.5,1002.5,1002.5,4
20110701|2011-02-09 23:30,10,999.25,999.75,998.5,999.75,5
20110701|2011-02-10 00:00,10,1001.5,1001.5,1001.5,1001.5,1
20110701|2011-02-10 01:00,10,1001.5,1002.5,1001.5,1001.75,6
20110701|2011-02-10 01:30,10,1001.75,1001.75,1001.25,1001.75,7
20110701|2011-02-10 02:00,10,1001.75,1001.75,1001.75,1001.75,4
20110701|2011-02-10 02:30,10,1001.75,1001.75,1001.75,1001.75,2
20110701|2011-02-10 03:30,10,1000,1000,999.5,999.5,2
20110701|2011-02-10 04:00,10,1000.5,1000.5,999.75,999.75,5
20110701|2011-02-10 05:00,10,999.75,999.75,999.75,999.75,2
20110701|2011-02-10 05:30,10,998.75,998.75,998,998,3
20110701|2011-02-10 06:00,10,998,998,998,998,2
20110701|2011-02-10 06:30,10,998,1000.75,998,1000.75,4
20110701|2011-02-10 07:00,10,1001.5,1001.5,1001.25,1001.25,9
20110701|2011-02-10 09:30,10,1002,1007,996,1003,466
20110701|2011-02-10 10:00,10,1002.75,1008.75,1002.25,1008.25,331
20110701|2011-02-10 10:30,10,1007.75,1007.75,1002.75,1002.75,191
20110701|2011-02-10 11:00,10,1002.5,1002.5,996.75,997,181
20110701|2011-02-10 11:30,10,997.5,998.5,995.75,996,93
20110701|2011-02-10 12:00,10,997,998.25,995.25,996.75,133
20110701|2011-02-10 12:30,10,996.5,998,992,992.75,172
20110701|2011-02-10 13:00,10,992,992,984.75,986,724
20110701|2011-02-10 18:00,11,988.75,993,988.75,992,42
20110701|2011-02-10 18:30,11,991.75,991.75,991,991,3
20110701|2011-02-10 19:00,11,992.5,993.25,992.5,993.25,7
20110701|2011-02-10 19:30,11,993,993,992.75,992.75,2
20110701|2011-02-10 20:00,11,992.25,992.25,991.5,991.75,3
20110701|2011-02-10 20:30,11,992,992,992,992,1
20110701|2011-02-10 21:00,11,991,991,991,991,1
20110701|2011-02-10 21:30,11,991,991,991,991,5
20110701|2011-02-10 23:00,11,991.5,992.5,991.5,992.5,4
20110701|2011-02-10 23:30,11,993.25,993.25,993.25,993.25,1
20110701|2011-02-11 01:30,11,994,994,994,994,1
20110701|2011-02-11 02:30,11,993.25,993.5,993,993.5,9
20110701|2011-02-11 03:00,11,992.5,992.75,991,991,11
20110701|2011-02-11 03:30,11,990.75,992.5,990.75,992,12
20110701|2011-02-11 04:00,11,992,992,991,991.75,9
20110701|2011-02-11 04:30,11,990,990,988,988,19
20110701|2011-02-11 05:00,11,986.5,987.25,986,986.75,5
20110701|2011-02-11 05:30,11,985.75,986.5,985,986.25,52
20110701|2011-02-11 06:00,11,986.25,987,985.25,987,27
20110701|2011-02-11 06:30,11,986.75,987.25,986.75,987,28
20110701|2011-02-11 07:00,11,988,989.25,987.75,988.75,13
20110701|2011-02-11 09:30,11,990,994,981.25,983,586
20110701|2011-02-11 10:00,11,983,984.75,981.5,982.5,438
20110701|2011-02-11 10:30,11,983.75,991.25,983.75,989,86
20110701|2011-02-11 11:00,11,989.5,990.25,983.75,984.25,53
20110701|2011-02-11 11:30,11,983.75,988,983.25,984.25,86
20110701|2011-02-11 12:00,11,984.5,988,983.25,988,103
20110701|2011-02-11 12:30,11,987,991.25,985,990.5,84
20110701|2011-02-11 13:00,11,990.75,993,988.25,992.25,249
20110701|2011-02-13 18:00,14,995,1004.5,995,1004.5,35
20110701|2011-02-13 18:30,14,1004,1007.25,1003.5,1007,46
20110701|2011-02-13 19:00,14,1006.25,1007,1006,1006,38
20110701|2011-02-13 19:30,14,1006,1007,1006,1007,10
20110701|2011-02-13 20:00,14,1007.5,1007.5,1007,1007,3
20110701|2011-02-13 20:30,14,1007.75,1008.25,1007,1007,6
20110701|2011-02-13 21:00,14,1007,1007,1006.25,1006.5,3
20110701|2011-02-13 21:30,14,1006.25,1007.5,1006.25,1007.5,9
20110701|2011-02-13 22:30,14,1005.5,1005.5,1005.25,1005.25,49
20110701|2011-02-13 23:00,14,1007.5,1008,1007.5,1008,3
20110701|2011-02-13 23:30,14,1008.25,1008.25,1008.25,1008.25,2
20110701|2011-02-14 01:00,14,1007.5,1007.5,1007.5,1007.5,1
20110701|2011-02-14 01:30,14,1006,1006.25,1006,1006.25,2
20110701|2011-02-14 02:30,14,1007,1007,1007,1007,1
20110701|2011-02-14 05:00,14,1005.75,1005.75,1005.75,1005.75,3
20110701|2011-02-14 05:30,14,1005.75,1005.75,1005.75,1005.75,2
20110701|2011-02-14 06:00,14,1005.75,1006.75,1005.25,1005.25,44
20110701|2011-02-14 06:30,14,1006,1006,1005.5,1005.5,5
20110701|2011-02-14 07:00,14,1005.25,1005.25,1005.25,1005.25,1
20110701|2011-02-14 09:30,14,1003.5,1009.25,1003.5,1007.75,430
20110701|2011-02-14 10:00,14,1007.75,1008,1005.5,1007.25,120
20110701|2011-02-14 10:30,14,1007,1008.25,1005.25,1005.75,183
20110701|2011-02-14 11:00,14,1005,1005.5,1003.5,1005,100
20110701|2011-02-14 11:30,14,1005,1005.75,1000,1000,94
20110701|2011-02-14 12:00,14,999.5,1003.5,999,1003.5,260
20110701|2011-02-14 12:30,14,1003.25,1003.5,996.25,996.25,201
20110701|2011-02-14 13:00,14,997.5,997.5,994,996.75,107
20110701|2011-02-14 18:00,15,996,996,990,991,23
20110701|2011-02-14 18:30,15,991,993.5,991,993.25,9
20110701|2011-02-14 19:00,15,993.5,993.5,992.5,993,12
20110701|2011-02-14 22:30,15,994,994,994,994,1
20110701|2011-02-15 00:30,15,993,993,993,993,1
20110701|2011-02-15 03:30,15,991,991,991,991,2
20110701|2011-02-15 05:00,15,991.75,991.75,990.25,990.25,12
20110701|2011-02-15 05:30,15,990,990.25,989,989,40
20110701|2011-02-15 06:30,15,989,989,989,989,7
20110701|2011-02-15 07:00,15,989.5,989.5,989,989.5,16
20110701|2011-02-15 09:30,15,989,989.75,982,985.75,646
20110701|2011-02-15 10:00,15,985,985,975,978.75,262
20110701|2011-02-15 10:30,15,977.25,977.75,975.25,975.75,114
20110701|2011-02-15 11:00,15,975.25,975.25,964.75,966.25,368
20110701|2011-02-15 11:30,15,966,968,960,962.5,471
20110701|2011-02-15 12:00,15,962,962.5,955.5,959,535
20110701|2011-02-15 12:30,15,958.75,961.25,957.25,959.75,185
20110701|2011-02-15 13:00,15,959.5,965.75,957.75,963,279
20110701|2011-02-15 18:00,16,965,971.25,965,968.5,72
20110701|2011-02-15 18:30,16,968.5,968.75,967.5,967.5,7
20110701|2011-02-15 19:00,16,969,969,969,969,2
20110701|2011-02-15 19:30,16,971,971,970,970,4
20110701|2011-02-15 20:00,16,969,969,969,969,1
20110701|2011-02-15 20:30,16,968.25,969,968.25,969,8
20110701|2011-02-15 21:00,16,969,969,969,969,4
20110701|2011-02-15 21:30,16,969,969,968.5,969,6
20110701|2011-02-15 22:00,16,968.75,968.75,968.75,968.75,3
20110701|2011-02-16 00:00,16,967,967,967,967,21
20110701|2011-02-16 01:00,16,971.25,971.25,971.25,971.25,1
20110701|2011-02-16 02:00,16,971.25,973,971.25,973,21
20110701|2011-02-16 02:30,16,972,972,972,972,3
20110701|2011-02-16 03:00,16,972,972,972,972,19
20110701|2011-02-16 03:30,16,972,972,972,972,5
20110701|2011-02-16 04:00,16,972,972,972,972,4
20110701|2011-02-16 04:30,16,966.75,966.75,966.75,966.75,1
20110701|2011-02-16 05:00,16,965.25,965.5,963.75,965,21
20110701|2011-02-16 05:30,16,963.5,963.5,963,963,35
20110701|2011-02-16 06:00,16,963,963,962.75,963,8
20110701|2011-02-16 06:30,16,964,965,964,965,15
20110701|2011-02-16 07:00,16,965,965,964,964,4
20110701|2011-02-16 09:30,16,964.5,966,949.75,949.75,728
20110701|2011-02-16 10:00,16,949.75,952.5,948,950,359
20110701|2011-02-16 10:30,16,950.25,951.75,944.25,945.75,386
20110701|2011-02-16 11:00,16,946.5,950.5,945,945.5,377
20110701|2011-02-16 11:30,16,945.5,946.75,942.25,944.5,446
20110701|2011-02-16 12:00,16,943.5,945.25,940.5,945.25,775
20110701|2011-02-16 12:30,16,945.75,951.25,945,950.75,637
20110701|2011-02-16 13:00,16,950.25,957.25,949.5,952,711
20110701|2011-02-16 18:00,17,951.25,958.5,951.25,956.25,76
20110701|2011-02-16 18:30,17,956.25,957,955.75,955.75,12
20110701|2011-02-16 19:00,17,955.75,955.75,955.75,955.75,2
20110701|2011-02-16 19:30,17,956.5,957.5,955.75,957.5,14
20110701|2011-02-16 20:00,17,957.75,958,957.75,958,3
20110701|2011-02-16 20:30,17,957.25,957.25,957,957,5
20110701|2011-02-16 21:00,17,957,957,956.75,956.75,2
20110701|2011-02-16 22:30,17,958,958.5,958,958.5,3
20110701|2011-02-17 02:30,17,957.25,960,956.75,960,13
20110701|2011-02-17 03:00,17,958.75,958.75,957,957,3
20110701|2011-02-17 04:00,17,960,960.25,960,960,5
20110701|2011-02-17 04:30,17,960.5,960.75,960.5,960.75,17
20110701|2011-02-17 05:00,17,960.75,960.75,959.5,960,120
20110701|2011-02-17 05:30,17,960,960.25,959.75,960.25,12
20110701|2011-02-17 06:00,17,960.25,960.75,960.25,960.5,30
20110701|2011-02-17 06:30,17,960.5,962.75,960.5,962.75,26
20110701|2011-02-17 07:00,17,963.25,963.25,962.25,963.25,53
20110701|2011-02-17 09:30,17,963.75,967.75,962,965,448
20110701|2011-02-17 10:00,17,965.5,966.75,962.75,962.75,132
20110701|2011-02-17 10:30,17,962.75,964,961.5,963.5,47
20110701|2011-02-17 11:00,17,964.25,964.25,962,963,209
20110701|2011-02-17 11:30,17,962.5,966.25,962,966.25,104
20110701|2011-02-17 12:00,17,965.75,966.25,964.75,966,201
20110701|2011-02-17 12:30,17,965.75,966.75,964.5,965.5,148
20110701|2011-02-17 13:00,17,965.5,973.5,965.5,973.5,332
20110701|2011-02-17 18:00,18,973,973.5,973,973,42
20110701|2011-02-17 18:30,18,972.75,973.25,972.75,973.25,2
20110701|2011-02-17 19:00,18,972.75,972.75,971.5,972,11
20110701|2011-02-17 19:30,18,971.5,971.5,971.5,971.5,1
20110701|2011-02-17 20:00,18,972,972.75,972,972.75,21
20110701|2011-02-17 22:30,18,969.25,969.25,969,969,5
20110701|2011-02-17 23:00,18,969.5,969.5,969.5,969.5,4
20110701|2011-02-18 00:00,18,969.25,970,969.25,970,11
20110701|2011-02-18 00:30,18,970.75,970.75,970.75,970.75,25
20110701|2011-02-18 01:00,18,971,971.25,969.75,969.75,61
20110701|2011-02-18 01:30,18,969.25,969.25,969.25,969.25,16
20110701|2011-02-18 02:00,18,969.25,969.25,969.25,969.25,1
20110701|2011-02-18 02:30,18,969.5,969.5,969.5,969.5,3
20110701|2011-02-18 03:00,18,969.75,969.75,969,969.25,40
20110701|2011-02-18 03:30,18,968.75,968.75,968.75,968.75,9
20110701|2011-02-18 04:00,18,968.75,968.75,967.5,967.5,51
20110701|2011-02-18 04:30,18,966.5,966.5,966.5,966.5,12
20110701|2011-02-18 05:00,18,966.5,966.5,966,966,27
20110701|2011-02-18 06:00,18,967.5,967.5,967.25,967.5,21
20110701|2011-02-18 06:30,18,966,966,964.75,965.25,4
20110701|2011-02-18 07:00,18,964.5,965.25,962.5,964.75,24
20110701|2011-02-18 09:30,18,964.5,974,961,972.75,661
20110701|2011-02-18 10:00,18,973,973,967.5,971.25,121
20110701|2011-02-18 10:30,18,971.75,974.5,968.5,970.75,162
20110701|2011-02-18 11:00,18,969.75,970.75,965.25,966.5,292
20110701|2011-02-18 11:30,18,965.5,966.5,962,962.75,155
20110701|2011-02-18 12:00,18,962.5,962.5,949.75,949.75,485
20110701|2011-02-18 12:30,18,949.25,953.25,946.75,951,223
20110701|2011-02-18 13:00,18,951.5,952.5,949.5,950,487
20110701|2011-02-21 18:00,22,953.5,959,953,958.75,100
20110701|2011-02-21 18:30,22,958,960.25,957.5,957.5,21
20110701|2011-02-21 19:00,22,956.75,958.5,955.5,955.5,52
20110701|2011-02-21 19:30,22,955,955,951.75,952,14
20110701|2011-02-21 20:00,22,954.5,955.75,954.5,955.5,16
20110701|2011-02-21 20:30,22,954.5,954.5,953.5,953.5,10
20110701|2011-02-21 21:30,22,952.5,952.5,952,952,10
20110701|2011-02-21 22:00,22,954.5,954.5,954.5,954.5,1
20110701|2011-02-22 00:00,22,955,955,955,955,1
20110701|2011-02-22 00:30,22,955,959,955,959,12
20110701|2011-02-22 01:00,22,958.75,958.75,958.75,958.75,1
20110701|2011-02-22 01:30,22,958.25,960.25,958,960.25,8
20110701|2011-02-22 03:30,22,957.5,957.5,957.25,957.5,23
20110701|2011-02-22 04:00,22,955.5,955.5,954.75,954.75,9
20110701|2011-02-22 04:30,22,954.75,954.75,951.25,951.25,71
20110701|2011-02-22 05:00,22,951.25,951.25,935.75,943.75,83
20110701|2011-02-22 05:30,22,939.75,940,939.75,940,5
20110701|2011-02-22 06:00,22,939.25,939.25,931.5,939.25,25
20110701|2011-02-22 06:30,22,935.75,935.75,926.25,931.25,73
20110701|2011-02-22 07:00,22,930.5,935,930,931.25,54
20110701|2011-02-22 09:30,22,932,933.75,920.25,921.5,1135
20110701|2011-02-22 10:00,22,921.25,925.75,912,914.5,453
20110701|2011-02-22 10:30,22,914.5,914.5,892,894.25,805
20110701|2011-02-22 11:00,22,895.5,904.75,894.25,899,706
20110701|2011-02-22 11:30,22,898.25,899,891.25,891.5,273
20110701|2011-02-22 12:00,22,891.5,894.5,891.25,891.75,121
20110701|2011-02-22 12:30,22,892,892,890.5,891.75,337
20110701|2011-02-22 13:00,22,891,896,890.5,891.25,307
20110701|2011-02-22 18:00,23,893.25,893.25,889,889,42
20110701|2011-02-22 18:30,23,888,889.5,885,887.5,39
20110701|2011-02-22 19:00,23,887.5,893,887.5,888.75,8
20110701|2011-02-22 19:30,23,887.5,887.5,887.5,887.5,3
20110701|2011-02-22 20:30,23,885.25,885.25,885.25,885.25,1
20110701|2011-02-22 22:00,23,886,888,886,888,7
20110701|2011-02-22 23:00,23,888,888,888,888,2
20110701|2011-02-22 23:30,23,888.5,888.5,888.5,888.5,30
20110701|2011-02-23 00:00,23,890,890,890,890,1
20110701|2011-02-23 01:00,23,890,890,890,890,2
20110701|2011-02-23 02:30,23,890.5,890.75,890.5,890.75,18
20110701|2011-02-23 03:00,23,892,893,892,893,2
20110701|2011-02-23 03:30,23,893,895,892.5,892.75,29
20110701|2011-02-23 04:00,23,891.25,891.25,868.25,868.25,76
20110701|2011-02-23 04:30,23,867.75,878.75,861,878.5,11
20110701|2011-02-23 05:00,23,884.25,884.5,878.25,879.5,38
20110701|2011-02-23 05:30,23,878,883,876,883,19
20110701|2011-02-23 06:00,23,880.5,883.5,879.25,880,34
20110701|2011-02-23 06:30,23,880.25,882.75,880.25,882.75,5
20110701|2011-02-23 07:00,23,886.75,888,886.5,888,6
20110701|2011-02-23 09:30,23,890,895.5,882.75,891.25,861
20110701|2011-02-23 10:00,23,890.75,901,889,899.75,593
20110701|2011-02-23 10:30,23,898.75,901.25,887.5,891.5,548
20110701|2011-02-23 11:00,23,891.75,893.25,881.25,889,529
20110701|2011-02-23 11:30,23,888.5,890.25,886.75,888.5,311
20110701|2011-02-23 12:00,23,888.25,899.25,887.5,898,390
20110701|2011-02-23 12:30,23,897.25,901,896,898.75,389
20110701|2011-02-23 13:00,23,898.75,901,897,899.5,361
20110701|2011-02-23 18:00,24,899.5,904.75,899.5,902.25,26
20110701|2011-02-23 18:30,24,904,904,903,904,7
20110701|2011-02-23 19:30,24,903.25,903.25,900.25,902.25,34
20110701|2011-02-23 20:00,24,901.5,902,901.5,902,6
20110701|2011-02-23 20:30,24,900.5,900.5,900.25,900.5,9
20110701|2011-02-23 21:00,24,900.75,900.75,900.75,900.75,1
20110701|2011-02-23 21:30,24,900.75,900.75,900.75,900.75,2
20110701|2011-02-23 22:00,24,899.75,899.75,896.75,896.75,16
20110701|2011-02-23 22:30,24,898.5,899,898.25,898.25,3
20110701|2011-02-24 00:00,24,897.25,897.25,896.5,896.5,3
20110701|2011-02-24 00:30,24,898.25,898.25,898.25,898.25,1
20110701|2011-02-24 01:00,24,897.75,897.75,897.75,897.75,1
20110701|2011-02-24 01:30,24,896.75,897,896.5,897,3
20110701|2011-02-24 02:00,24,896.5,896.75,896.5,896.75,3
20110701|2011-02-24 02:30,24,901,901.5,900.25,900.25,3
20110701|2011-02-24 03:00,24,898.25,898.25,891,891,61
20110701|2011-02-24 03:30,24,890,895.5,889.75,895.5,36
20110701|2011-02-24 04:00,24,893.75,893.75,893.75,893.75,4
20110701|2011-02-24 05:00,24,899.75,900.25,899,899.5,7
20110701|2011-02-24 05:30,24,898.5,898.5,892.5,892.75,32
20110701|2011-02-24 06:00,24,894.5,895.25,894,895,4
20110701|2011-02-24 06:30,24,895.25,895.25,895.25,895.25,1
20110701|2011-02-24 07:00,24,896,897.5,895.25,897.5,8
20110701|2011-02-24 09:30,24,896,900,886.25,886.25,659
20110701|2011-02-24 10:00,24,886,886.5,880,882.25,451
20110701|2011-02-24 10:30,24,883.25,885.25,880.5,883.5,596
20110701|2011-02-24 11:00,24,883.25,889.5,883,884,271
20110701|2011-02-24 11:30,24,884,888.5,883.75,885,172
20110701|2011-02-24 12:00,24,885.75,893.25,885.75,892.25,171
20110701|2011-02-24 12:30,24,891.5,892,885.5,887,457
20110701|2011-02-24 13:00,24,887,891,881.5,881.5,322
20110701|2011-02-24 18:00,25,882.5,888.5,882.5,888.5,52
20110701|2011-02-24 19:00,25,887,887,887,887,1
20110701|2011-02-24 20:30,25,887,887,887,887,1
20110701|2011-02-24 21:30,25,885.5,886.5,885.5,886.5,5
20110701|2011-02-24 23:00,25,887,887,887,887,1
20110701|2011-02-25 00:30,25,887.5,887.5,887.5,887.5,1
20110701|2011-02-25 01:30,25,887.5,887.5,887.5,887.5,14
20110701|2011-02-25 02:00,25,885.5,886.75,885.5,886.75,24
20110701|2011-02-25 02:30,25,886.75,886.75,886.25,886.25,12
20110701|2011-02-25 03:00,25,885.25,885.5,885,885.5,6
20110701|2011-02-25 03:30,25,885.5,886.75,885.5,886.75,54
20110701|2011-02-25 04:00,25,886.75,886.75,886.75,886.75,72
20110701|2011-02-25 04:30,25,885.75,886.25,884.5,885.25,60
20110701|2011-02-25 05:00,25,884.75,886,884.75,885.5,42
20110701|2011-02-25 05:30,25,885.25,886,885,886,46
20110701|2011-02-25 06:00,25,887.5,888,887,888,7
20110701|2011-02-25 06:30,25,888.25,890,888.25,890,7
20110701|2011-02-25 07:00,25,890,890,890,890,7
20110701|2011-02-25 09:30,25,892.25,905,888,904.75,696
20110701|2011-02-25 10:00,25,905.25,927,905,909.75,555
20110701|2011-02-25 10:30,25,908.5,919,907,915.25,381
20110701|2011-02-25 11:00,25,915.25,918.25,909.75,912.25,444
20110701|2011-02-25 11:30,25,909,912.5,908.25,911.25,312
20110701|2011-02-25 12:00,25,911.25,913.25,910.75,911.75,141
20110701|2011-02-25 12:30,25,914.25,914.5,910,912.5,120
20110701|2011-02-25 13:00,25,913,913,906.5,908.75,178
20110701|2011-02-27 18:00,28,915,915,911,912.5,90
20110701|2011-02-27 18:30,28,912.75,914.5,912.75,914.5,16
20110701|2011-02-27 19:00,28,914,914,910,912.75,58
20110701|2011-02-27 21:00,28,914.25,914.25,914.25,914.25,1
20110701|2011-02-27 21:30,28,915,915,915,915,1
20110701|2011-02-27 22:00,28,915,915,915,915,1
20110701|2011-02-28 00:00,28,912.5,912.5,912.5,912.5,5
20110701|2011-02-28 01:00,28,912.5,912.5,912.5,912.5,2
20110701|2011-02-28 01:30,28,912.5,912.5,912.5,912.5,2
20110701|2011-02-28 02:00,28,912.5,912.5,912.5,912.5,1
20110701|2011-02-28 03:00,28,911.5,911.5,910.75,910.75,4
20110701|2011-02-28 03:30,28,910,910,906.25,907.5,21
20110701|2011-02-28 04:00,28,904.75,905,904.75,905,3
20110701|2011-02-28 05:00,28,904.5,904.75,904.5,904.75,2
20110701|2011-02-28 05:30,28,904.75,904.75,904.75,904.75,1
20110701|2011-02-28 06:00,28,904.75,906.75,904.75,906.75,4
20110701|2011-02-28 06:30,28,904.75,904.75,904.75,904.75,6
20110701|2011-02-28 07:00,28,904.25,904.25,904.25,904.25,4
20110701|2011-02-28 09:30,28,905,906.25,899.25,901.75,628
20110701|2011-02-28 10:00,28,901.75,903.25,898.5,902.25,88
20110701|2011-02-28 10:30,28,902.75,910.5,902.75,910.5,212
20110701|2011-02-28 11:00,28,908.75,910.75,907,907,127
20110701|2011-02-28 11:30,28,907.5,908.5,904.5,905,85
20110701|2011-02-28 12:00,28,905.25,913.25,905.25,911.5,225
20110701|2011-02-28 12:30,28,910.25,912.5,908,910.5,415
20110701|2011-02-28 13:00,28,911.25,922,911.25,921.5,1008
20110701|2011-02-28 18:00,1,923.75,927,923.25,924.25,199
20110701|2011-02-28 18:30,1,925,926.25,925,925.25,13
20110701|2011-02-28 19:00,1,924,924,922,922,21
20110701|2011-02-28 20:00,1,921,921,919.5,921,12
20110701|2011-02-28 20:30,1,920,920,917.75,919.25,42
20110701|2011-02-28 21:00,1,919.5,919.5,919.5,919.5,1
20110701|2011-02-28 21:30,1,922.75,923.25,922.75,923.25,3
20110701|2011-02-28 22:00,1,924.5,924.5,924.5,924.5,1
20110701|2011-02-28 22:30,1,924.75,924.75,922.75,923,3
20110701|2011-02-28 23:30,1,924,924,924,924,1
20110701|2011-03-01 00:30,1,924,924,923,923.5,30
20110701|2011-03-01 01:00,1,923,923,923,923,4
20110701|2011-03-01 02:00,1,922.75,922.75,922.75,922.75,2
20110701|2011-03-01 03:00,1,924,924,924,924,1
20110701|2011-03-01 04:00,1,922,922,922,922,40
20110701|2011-03-01 04:30,1,919.75,920,919.75,920,5
20110701|2011-03-01 05:00,1,920,920.5,920,920.25,5
20110701|2011-03-01 05:30,1,921.75,921.75,921.75,921.75,5
20110701|2011-03-01 06:00,1,921.5,921.5,920.75,920.75,51
20110701|2011-03-01 06:30,1,920.5,920.5,919.75,919.75,19
20110701|2011-03-01 07:00,1,919.75,919.75,919.5,919.5,12
20110701|2011-03-01 09:30,1,924.5,927.75,916,917.5,1851
20110701|2011-03-01 10:00,1,917.5,918.25,908.5,910.5,824
20110701|2011-03-01 10:30,1,910,915.75,910,912.75,166
20110701|2011-03-01 11:00,1,913.25,914.75,908,910.75,278
20110701|2011-03-01 11:30,1,910,911,904.75,905.75,495
20110701|2011-03-01 12:00,1,907,915.5,907,915,317
20110701|2011-03-01 12:30,1,914.5,918,912.5,917.75,209
20110701|2011-03-01 13:00,1,918,920.25,914.75,920,324
20110701|2011-03-01 18:00,2,918.5,918.5,914.75,916.25,40
20110701|2011-03-01 18:30,2,916.75,917,914.5,914.75,11
20110701|2011-03-01 19:00,2,916.25,916.25,916.25,916.25,1
20110701|2011-03-01 19:30,2,913.5,913.5,913.5,913.5,5
20110701|2011-03-01 20:00,2,916,916.25,916,916,17
20110701|2011-03-01 20:30,2,915,915,913.5,913.5,2
20110701|2011-03-01 21:00,2,915,918,915,916,105
20110701|2011-03-01 21:30,2,917,917,915.75,917,7
20110701|2011-03-01 22:00,2,917.5,918,916.75,918,22
20110701|2011-03-01 22:30,2,917.75,918.5,917.75,918.5,28
20110701|2011-03-01 23:00,2,919,919,918.5,918.5,8
20110701|2011-03-01 23:30,2,918.5,918.5,918.5,918.5,3
20110701|2011-03-02 00:30,2,920,920,920,920,9
20110701|2011-03-02 02:00,2,918.5,918.5,918.5,918.5,4
20110701|2011-03-02 03:30,2,918.5,918.5,918.5,918.5,1
20110701|2011-03-02 04:00,2,918.5,918.5,918.5,918.5,42
20110701|2011-03-02 05:00,2,918.5,918.5,918.5,918.5,1
20110701|2011-03-02 05:30,2,918.5,918.5,918.5,918.5,1
20110701|2011-03-02 06:00,2,919.5,919.75,919.5,919.75,13
20110701|2011-03-02 06:30,2,918,918,917.25,917.25,3
20110701|2011-03-02 07:00,2,919.5,919.5,919.5,919.5,2
20110701|2011-03-02 09:30,2,922,941.75,920.5,936.25,1964
20110701|2011-03-02 10:00,2,935.25,938.25,928,928,518
20110701|2011-03-02 10:30,2,927.75,930.75,916,918.25,739
20110701|2011-03-02 11:00,2,918,920.25,905.5,920,562
20110701|2011-03-02 11:30,2,920.25,920.5,915.5,916.75,77
20110701|2011-03-02 12:00,2,916.5,922,915.75,922,569
20110701|2011-03-02 12:30,2,922.5,922.5,915,919.5,120
20110701|2011-03-02 13:00,2,920.5,920.5,917.25,918.75,265
20110701|2011-03-02 18:00,3,918.5,919.75,917.5,918,19
20110701|2011-03-02 18:30,3,918,918,915.75,915.75,10
20110701|2011-03-02 19:00,3,915.75,917,915.75,917,5
20110701|2011-03-02 20:30,3,919,919,919,919,2
20110701|2011-03-03 00:00,3,914.75,914.75,914,914.5,4
20110701|2011-03-03 01:00,3,915.5,915.5,915.5,915.5,1
20110701|2011-03-03 01:30,3,916.25,916.25,916.25,916.25,2
20110701|2011-03-03 02:00,3,919,919,919,919,6
20110701|2011-03-03 02:30,3,919,919,918.25,918.75,11
20110701|2011-03-03 03:00,3,917,917.75,917,917.75,5
20110701|2011-03-03 04:00,3,919,921.25,919,921.25,6
20110701|2011-03-03 04:30,3,922,922,922,922,3
20110701|2011-03-03 05:00,3,922.25,922.25,922.25,922.25,2
20110701|2011-03-03 06:30,3,922.25,923,922.25,923,4
20110701|2011-03-03 07:00,3,924,924,923.75,924,58
20110701|2011-03-03 09:30,3,921.5,933.5,919.25,930.75,479
20110701|2011-03-03 10:00,3,931.25,931.25,925,927.5,204
20110701|2011-03-03 10:30,3,928.25,930.25,927.5,929,172
20110701|2011-03-03 11:00,3,929.25,931,926.25,927,69
20110701|2011-03-03 11:30,3,926.75,928,920.25,923.5,291
20110701|2011-03-03 12:00,3,923,926.5,921.25,925.75,512
20110701|2011-03-03 12:30,3,925,926.25,924,926.25,57
20110701|2011-03-03 13:00,3,927.25,929,925.5,927.75,182
20110701|2011-03-03 18:00,4,927,931.5,924.5,931,34
20110701|2011-03-03 18:30,4,931.5,933,931.5,933,13
20110701|2011-03-03 19:00,4,932.75,932.75,932.75,932.75,1
20110701|2011-03-03 20:00,4,931.25,931.25,931,931,4
20110701|2011-03-03 20:30,4,929,929,928.75,928.75,2
20110701|2011-03-03 21:30,4,929.75,929.75,929.75,929.75,1
20110701|2011-03-03 22:30,4,929.25,929.25,929,929,4
20110701|2011-03-03 23:00,4,930.5,931,930.5,931,5
20110701|2011-03-03 23:30,4,930.25,930.25,930,930,2
20110701|2011-03-04 02:30,4,931.75,931.75,931.75,931.75,1
20110701|2011-03-04 04:00,4,933,934.75,933,934.75,30
20110701|2011-03-04 06:30,4,935,935,935,935,12
20110701|2011-03-04 07:00,4,935,935.75,935,935.5,45
20110701|2011-03-04 09:30,4,936.25,941,930,931.5,587
20110701|2011-03-04 10:00,4,931.75,933.75,929.25,929.25,170
20110701|2011-03-04 10:30,4,929.5,929.5,921.75,923.5,575
20110701|2011-03-04 11:00,4,923.5,926.75,922.75,925,374
20110701|2011-03-04 11:30,4,925.75,932,925.75,931.5,450
20110701|2011-03-04 12:00,4,931.5,932,928.75,930,492
20110701|2011-03-04 12:30,4,930,934.25,929.75,933.25,482
20110701|2011-03-04 13:00,4,933.5,938.5,931,934.5,269
20110701|2011-03-06 18:00,7,936,937,933.5,935.5,132
20110701|2011-03-06 18:30,7,932.75,932.75,932.5,932.75,17
20110701|2011-03-06 19:00,7,932.75,932.75,932.75,932.75,11
20110701|2011-03-06 19:30,7,933.5,933.75,933.5,933.75,2
20110701|2011-03-06 20:00,7,932.5,932.5,932.5,932.5,1
20110701|2011-03-06 20:30,7,932.5,933.75,932,933.75,25
20110701|2011-03-06 21:30,7,933.75,933.75,933.75,933.75,3
20110701|2011-03-06 22:00,7,934,934,934,934,2
20110701|2011-03-06 23:30,7,934.25,935.5,934.25,935.5,5
20110701|2011-03-07 01:30,7,935.75,935.75,935.75,935.75,3
20110701|2011-03-07 02:00,7,934.25,934.25,934.25,934.25,1
20110701|2011-03-07 02:30,7,936,938.5,936,938,15
20110701|2011-03-07 03:30,7,938.25,940,938.25,940,11
20110701|2011-03-07 04:00,7,940,940,940,940,6
20110701|2011-03-07 04:30,7,940,940.25,939.75,940.25,15
20110701|2011-03-07 05:00,7,940.25,940.5,939.25,940,6
20110701|2011-03-07 05:30,7,940,940.5,939,939,12
20110701|2011-03-07 06:00,7,939.5,939.5,939.5,939.5,1
20110701|2011-03-07 06:30,7,940,940.5,940,940,36
20110701|2011-03-07 07:00,7,940.75,941,940.75,940.75,4
20110701|2011-03-07 09:30,7,937,937,927.5,929.75,415
20110701|2011-03-07 10:00,7,929.75,931,913.75,918.5,560
20110701|2011-03-07 10:30,7,918.75,918.75,908,912,278
20110701|2011-03-07 11:00,7,911.75,912,905.5,908,121
20110701|2011-03-07 11:30,7,908.5,911.5,908.25,908.25,191
20110701|2011-03-07 12:00,7,909.75,909.75,905.5,905.75,140
20110701|2011-03-07 12:30,7,906.5,909.75,905.5,908.5,71
20110701|2011-03-07 13:00,7,909.25,910.5,907.5,908,258
20110701|2011-03-07 18:00,8,908,908.75,908,908,13
20110701|2011-03-07 19:00,8,907.5,907.5,905,905,38
20110701|2011-03-07 19:30,8,905.5,905.5,905.5,905.5,5
20110701|2011-03-07 20:00,8,902.25,902.25,900.5,900.5,38
20110701|2011-03-07 20:30,8,900.75,901.25,900.75,901.25,2
20110701|2011-03-07 21:00,8,900,900,899.5,899.5,11
20110701|2011-03-07 21:30,8,900,900,900,900,1
20110701|2011-03-07 22:00,8,900.75,901.5,900.75,901.5,4
20110701|2011-03-07 22:30,8,901.25,901.25,900.5,900.5,4
20110701|2011-03-07 23:00,8,900,900,900,900,27
20110701|2011-03-07 23:30,8,900.75,902.25,900.75,902.25,3
20110701|2011-03-08 00:00,8,901.5,901.5,901.5,901.5,1
20110701|2011-03-08 00:30,8,904.25,904.25,904.25,904.25,1
20110701|2011-03-08 02:00,8,902,902,902,902,1
20110701|2011-03-08 03:30,8,900,900,898.25,899.5,69
20110701|2011-03-08 04:00,8,900,900.25,899.5,900,19
20110701|2011-03-08 05:30,8,898.5,898.5,898.5,898.5,3
20110701|2011-03-08 06:00,8,899.75,899.75,898.75,898.75,13
20110701|2011-03-08 06:30,8,900,900,898.75,898.75,3
20110701|2011-03-08 07:00,8,900.5,903,900.5,901.5,12
20110701|2011-03-08 09:30,8,900,906.25,897.25,905.75,1008
20110701|2011-03-08 10:00,8,905.25,906.75,902.75,902.75,134
20110701|2011-03-08 10:30,8,903,903,896.75,897.5,299
20110701|2011-03-08 11:00,8,898,901.75,898,899,156
20110701|2011-03-08 11:30,8,898.5,900.5,898,898,199
20110701|2011-03-08 12:00,8,897.75,897.75,883.25,886.75,921
20110701|2011-03-08 12:30,8,885,889.75,885,886,302
20110701|2011-03-08 13:00,8,885.75,888.75,883.5,885.5,349
20110701|2011-03-08 18:00,9,885.5,888.5,884.25,886.5,22
20110701|2011-03-08 18:30,9,888,888,886,886,12
20110701|2011-03-08 19:00,9,885,885.5,884.25,884.25,5
20110701|2011-03-08 19:30,9,884,884,884,884,1
20110701|2011-03-08 20:30,9,884.5,884.5,884.5,884.5,1
20110701|2011-03-08 23:00,9,886,886.5,886,886.5,5
20110701|2011-03-09 01:00,9,886.75,886.75,886.75,886.75,1
20110701|2011-03-09 01:30,9,886.75,886.75,886.75,886.75,5
20110701|2011-03-09 02:00,9,885,885,885,885,2
20110701|2011-03-09 02:30,9,885,885,885,885,1
20110701|2011-03-09 03:00,9,885,886.5,885,886.5,6
20110701|2011-03-09 03:30,9,885.75,885.75,885.75,885.75,4
20110701|2011-03-09 05:30,9,889.75,890.5,888.5,890,9
20110701|2011-03-09 06:00,9,890,890,890,890,8
20110701|2011-03-09 06:30,9,890,890,889.5,890,26
20110701|2011-03-09 07:00,9,890,892,890,892,9
20110701|2011-03-09 09:30,9,894.25,894.25,877.5,880.75,761
20110701|2011-03-09 10:00,9,879.75,879.75,869.25,872.25,651
20110701|2011-03-09 10:30,9,872.5,872.75,861,863.25,640
20110701|2011-03-09 11:00,9,863,863.75,854.75,858.75,804
20110701|2011-03-09 11:30,9,858,864.5,858,863.5,386
20110701|2011-03-09 12:00,9,864,874.5,863.5,872.5,352
20110701|2011-03-09 12:30,9,873,877.25,871.5,874.5,256
20110701|2011-03-09 13:00,9,875,876,865,865.5,299
20110701|2011-03-09 18:00,10,869.75,871.5,868,870,63
20110701|2011-03-09 18:30,10,871,871.75,871,871.5,9
20110701|2011-03-09 19:00,10,871.5,871.5,871.5,871.5,3
20110701|2011-03-09 19:30,10,871,871,871,871,1
20110701|2011-03-09 20:00,10,872.5,872.5,871.75,872.5,24
20110701|2011-03-09 20:30,10,872,872,872,872,1
20110701|2011-03-09 21:00,10,872,872,872,872,9
20110701|2011-03-09 22:00,10,870,870,867.5,868,7
20110701|2011-03-09 23:00,10,867.25,867.25,867,867,2
20110701|2011-03-09 23:30,10,867,867.5,867,867.25,79
20110701|2011-03-10 00:00,10,867.25,867.75,867.25,867.75,4
20110701|2011-03-10 01:00,10,867,867,867,867,16
20110701|2011-03-10 01:30,10,867,867,867,867,12
20110701|2011-03-10 02:00,10,866,866.75,866,866.75,8
20110701|2011-03-10 03:00,10,866.25,866.25,866,866,4
20110701|2011-03-10 03:30,10,866,866,866,866,8
20110701|2011-03-10 04:00,10,866.75,866.75,866,866,20
20110701|2011-03-10 04:30,10,864.5,864.5,864.5,864.5,1
20110701|2011-03-10 05:30,10,864.25,864.25,862.25,862.25,29
20110701|2011-03-10 06:00,10,862.75,863.75,862,863.25,25
20110701|2011-03-10 06:30,10,863.25,863.75,862.5,862.5,13
20110701|2011-03-10 07:00,10,862.25,863,858.5,858.5,89
20110701|2011-03-10 09:30,10,850,858,845,851,1652
20110701|2011-03-10 10:00,10,851.5,855.5,847.75,850.75,541
20110701|2011-03-10 10:30,10,850,856.25,849.25,851.25,319
20110701|2011-03-10 11:00,10,851.75,853.5,848.5,850.5,352
20110701|2011-03-10 11:30,10,849.25,850.75,847.75,849,306
20110701|2011-03-10 12:00,10,849,851.5,848,850.25,213
20110701|2011-03-10 12:30,10,850.75,853,848.5,853,256
20110701|2011-03-10 13:00,10,853.25,853.75,846.75,847,267
20110701|2011-03-10 18:00,11,847,847,845,846.5,193
20110701|2011-03-10 18:30,11,846.75,846.75,846,846.25,6
20110701|2011-03-10 19:00,11,847,847,846,846.75,7
20110701|2011-03-10 20:00,11,846,846,846,846,6
20110701|2011-03-10 20:30,11,846,846,845,845,3
20110701|2011-03-10 21:30,11,845.25,845.25,845.25,845.25,4
20110701|2011-03-10 22:00,11,845.5,845.5,845,845,20
20110701|2011-03-10 22:30,11,846,846,846,846,2
20110701|2011-03-10 23:00,11,846.5,846.5,846,846,4
20110701|2011-03-10 23:30,11,847,847,847,847,1
20110701|2011-03-11 00:00,11,846,846.25,845,846,81
20110701|2011-03-11 00:30,11,845.5,845.5,845.5,845.5,1
20110701|2011-03-11 01:00,11,845,845,844,844,21
20110701|2011-03-11 02:00,11,844.25,844.25,844,844,29
20110701|2011-03-11 02:30,11,844.25,844.25,843.5,843.5,26
20110701|2011-03-11 03:00,11,843.5,843.5,843,843,62
20110701|2011-03-11 03:30,11,843,843,835.25,836.25,218
20110701|2011-03-11 04:00,11,836.25,836.25,835,835,39
20110701|2011-03-11 04:30,11,835,835.25,833,833,31
20110701|2011-03-11 05:00,11,833.75,833.75,831,831,49
20110701|2011-03-11 05:30,11,831,831,814.5,815.25,199
20110701|2011-03-11 06:00,11,814.75,823,812.5,823,86
20110701|2011-03-11 06:30,11,824.5,824.5,821,821,69
20110701|2011-03-11 07:00,11,822.75,827,822.75,825.75,54
20110701|2011-03-11 09:30,11,825.5,839.5,823.25,836.5,1269
20110701|2011-03-11 10:00,11,836,842.25,836,840.25,621
20110701|2011-03-11 10:30,11,840,846.5,838.5,845,783
20110701|2011-03-11 11:00,11,845.5,847.25,840.75,841,453
20110701|2011-03-11 11:30,11,841,842.75,839,839.5,341
20110701|2011-03-11 12:00,11,839,840.5,835.5,835.75,361
20110701|2011-03-11 12:30,11,837,839,834.25,835.25,738
20110701|2011-03-11 13:00,11,835.25,840,832.25,832.75,592
20110701|2011-03-13 18:00,14,836,836,828.75,832.75,154
20110701|2011-03-13 18:30,14,830.5,831.25,828.25,829.25,51
20110701|2011-03-13 19:00,14,829,829.5,829,829.5,2
20110701|2011-03-13 19:30,14,831,831,830.25,830.75,11
20110701|2011-03-13 20:00,14,830.5,831,830.5,830.5,23
20110701|2011-03-13 20:30,14,831,835,831,835,45
20110701|2011-03-13 21:00,14,835.25,836,834.25,834.5,17
20110701|2011-03-13 21:30,14,835,836,835,835.75,5
20110701|2011-03-13 22:00,14,836,836,836,836,10
20110701|2011-03-13 22:30,14,836,836,835,835,3
20110701|2011-03-13 23:00,14,833.75,833.75,831.25,831.75,5
20110701|2011-03-13 23:30,14,833.5,833.5,833,833,10
20110701|2011-03-14 00:30,14,833.75,835,832.75,835,13
20110701|2011-03-14 02:00,14,837.75,841,837.75,841,7
20110701|2011-03-14 04:00,14,830.25,833.5,830.25,833.5,24
20110701|2011-03-14 04:30,14,830,830,827.5,827.5,7
20110701|2011-03-14 05:00,14,826.75,827,824.5,824.5,22
20110701|2011-03-14 05:30,14,825.75,827.25,824.5,824.5,15
20110701|2011-03-14 06:00,14,825.25,826.75,825,826.75,21
20110701|2011-03-14 06:30,14,827,832,826.5,830,29
20110701|2011-03-14 07:00,14,830,830,827.75,827.75,36
20110701|2011-03-14 09:30,14,828.5,835.5,825.25,834.75,435
20110701|2011-03-14 10:00,14,835,835,831,834,224
20110701|2011-03-14 10:30,14,836,844.25,835.5,840.25,367
20110701|2011-03-14 11:00,14,840.25,840.75,833.75,834.25,386
20110701|2011-03-14 11:30,14,834.5,837.5,832.75,836.5,112
20110701|2011-03-14 12:00,14,835.75,836,831.25,833.75,113
20110701|2011-03-14 12:30,14,834,837.25,831.75,834.25,124
20110701|2011-03-14 13:00,14,834,838,831.75,835.5,193
20110701|2011-03-14 18:00,15,836.5,837.5,836.5,837,28
20110701|2011-03-14 18:30,15,837,838,837,838,10
20110701|2011-03-14 19:30,15,838.25,838.5,838.25,838.5,2
20110701|2011-03-14 20:00,15,837,837,837,837,1
20110701|2011-03-14 20:30,15,837,837,837,837,2
20110701|2011-03-14 21:00,15,836.5,836.5,831,831,45
20110701|2011-03-14 21:30,15,830.5,830.5,825.75,825.75,41
20110701|2011-03-14 22:00,15,825.75,830.5,825.75,830.5,28
20110701|2011-03-14 22:30,15,829.75,829.75,829.75,829.75,1
20110701|2011-03-14 23:00,15,826.5,827.5,826.5,827.5,14
20110701|2011-03-15 00:00,15,829.25,832.5,829.25,832.5,6
20110701|2011-03-15 00:30,15,830,830,830,830,1
20110701|2011-03-15 02:00,15,831,831,831,831,3
20110701|2011-03-15 02:30,15,833,835.75,833,835.75,28
20110701|2011-03-15 03:00,15,835.5,836.5,835.5,836.5,4
20110701|2011-03-15 03:30,15,836.5,837,836,836.5,48
20110701|2011-03-15 04:00,15,832,832,829,829,22
20110701|2011-03-15 04:30,15,827,827,825,825,20
20110701|2011-03-15 05:00,15,823.25,823.25,822.25,822.25,21
20110701|2011-03-15 05:30,15,822.25,822.25,819.5,820.5,63
20110701|2011-03-15 06:00,15,821,821.75,819.75,821.25,11
20110701|2011-03-15 06:30,15,820.75,821.25,815.25,815.25,181
20110701|2011-03-15 07:00,15,815.25,817.75,815,816.25,36
20110701|2011-03-15 09:30,15,811.25,816,794,801.75,1231
20110701|2011-03-15 10:00,15,800,800,781.25,788,1185
20110701|2011-03-15 10:30,15,787.25,799.5,787,799.5,305
20110701|2011-03-15 11:00,15,800,803,797.25,801,223
20110701|2011-03-15 11:30,15,801.75,803,794.75,795,238
20110701|2011-03-15 12:00,15,793.75,795,789.25,795,363
20110701|2011-03-15 12:30,15,794.75,796.25,786.5,786.75,313
20110701|2011-03-15 13:00,15,787.5,791,780.75,787.75,574
20110701|2011-03-15 18:00,16,788.5,801.5,788.5,800,73
20110701|2011-03-15 18:30,16,799.25,799.75,798.25,799,29
20110701|2011-03-15 19:00,16,798.75,799.5,798.25,798.25,11
20110701|2011-03-15 19:30,16,797,798,797,797.5,21
20110701|2011-03-15 20:00,16,797.5,799.75,797,799.75,4
20110701|2011-03-15 20:30,16,800,800,800,800,1
20110701|2011-03-15 21:00,16,798.5,800.25,798.5,800.25,3
20110701|2011-03-15 21:30,16,798,798,798,798,12
20110701|2011-03-15 22:00,16,798,798,791,791.25,79
20110701|2011-03-15 22:30,16,793,793,791,791,3
20110701|2011-03-15 23:00,16,790.25,791,790.25,791,7
20110701|2011-03-16 00:00,16,790.5,790.5,789.5,789.5,32
20110701|2011-03-16 00:30,16,791.75,797.25,791.75,797.25,106
20110701|2011-03-16 01:00,16,799.5,800,799.5,800,51
20110701|2011-03-16 01:30,16,798.75,798.75,795.5,795.5,83
20110701|2011-03-16 02:00,16,794.75,795.5,791.75,795.25,168
20110701|2011-03-16 02:30,16,795.25,795.5,795.25,795.25,52
20110701|2011-03-16 03:00,16,795.5,801,795.5,799.75,156
20110701|2011-03-16 03:30,16,801.75,802.25,801.5,802.25,36
20110701|2011-03-16 04:00,16,802.25,803.5,797.5,801.5,45
20110701|2011-03-16 04:30,16,802.25,803.75,801.5,801.5,67
20110701|2011-03-16 05:00,16,804.75,807,801.5,807,50
20110701|2011-03-16 05:30,16,807.5,810,800.5,802,86
20110701|2011-03-16 06:00,16,805.75,807.75,805.5,807.75,5
20110701|2011-03-16 06:30,16,807.75,807.75,802,804.75,26
20110701|2011-03-16 07:00,16,804.75,806.25,802.75,804.25,67
20110701|2011-03-16 09:30,16,802.5,810.25,798,805.75,672
20110701|2011-03-16 10:00,16,805,806.75,796.25,803.25,398
20110701|2011-03-16 10:30,16,802,804.5,799,799,65
20110701|2011-03-16 11:00,16,799,799,789.5,790.5,378
20110701|2011-03-16 11:30,16,790.25,794,789,791.75,202
20110701|2011-03-16 12:00,16,791.75,792.5,788.25,788.25,117
20110701|2011-03-16 12:30,16,788.25,790.5,775,780.5,1214
20110701|2011-03-16 13:00,16,780.25,789.5,780,789,258
20110701|2011-03-16 18:00,17,789,792.75,785.25,792.75,58
20110701|2011-03-16 18:30,17,793,793.75,793,793.75,45
20110701|2011-03-16 19:00,17,792.25,793,792.25,793,5
20110701|2011-03-16 19:30,17,792.5,794.75,792.5,794.5,9
20110701|2011-03-16 20:00,17,793,793,793,793,4
20110701|2011-03-16 20:30,17,792.5,792.5,792.5,792.5,5
20110701|2011-03-16 21:00,17,793,793,792.75,793,13
20110701|2011-03-16 21:30,17,793.75,794.5,793.75,794.5,3
20110701|2011-03-16 22:00,17,795,795,795,795,5
20110701|2011-03-16 23:00,17,793.75,795.5,793.75,795.5,14
20110701|2011-03-16 23:30,17,795,795,794.75,794.75,20
20110701|2011-03-17 00:00,17,795.5,795.75,795.5,795.75,2
20110701|2011-03-17 00:30,17,795,795,794.75,794.75,10
20110701|2011-03-17 01:00,17,794.75,794.75,794.75,794.75,4
20110701|2011-03-17 02:00,17,795.75,795.75,795.75,795.75,2
20110701|2011-03-17 02:30,17,796,796.25,795.75,795.75,14
20110701|2011-03-17 03:30,17,796.5,796.5,796.5,796.5,2
20110701|2011-03-17 04:30,17,799.75,800,799.75,800,3
20110701|2011-03-17 05:00,17,800,803,800,803,89
20110701|2011-03-17 05:30,17,803,803,797,797,34
20110701|2011-03-17 06:00,17,802.75,802.75,802.75,802.75,1
20110701|2011-03-17 06:30,17,801.5,804.5,801.5,804.5,94
20110701|2011-03-17 07:00,17,805.5,806.5,805.5,806.5,3
20110701|2011-03-17 09:30,17,816.5,834,811.75,825.25,882
20110701|2011-03-17 10:00,17,825,831.5,824,830.25,150
20110701|2011-03-17 10:30,17,830.5,839.75,830.25,838.75,490
20110701|2011-03-17 11:00,17,838.25,842.75,837.75,839.5,149
20110701|2011-03-17 11:30,17,839.75,839.75,832,836.75,90
20110701|2011-03-17 12:00,17,838,839.5,836,839.5,103
20110701|2011-03-17 12:30,17,836.25,836.25,833,834,132
20110701|2011-03-17 13:00,17,833.25,842,831.25,842,222
20110701|2011-03-17 18:00,18,840.5,841.75,833.75,840.75,109
20110701|2011-03-17 18:30,18,842.75,845,842.25,844,36
20110701|2011-03-17 19:00,18,845.25,849.25,844,849.25,53
20110701|2011-03-17 19:30,18,849.5,851,847.25,851,7
20110701|2011-03-17 20:00,18,849.75,849.75,847.75,848.75,8
20110701|2011-03-17 20:30,18,847,847,846.75,846.75,5
20110701|2011-03-17 21:00,18,848.75,849.25,847,849.25,24
20110701|2011-03-17 21:30,18,853,865.75,853,863.75,116
20110701|2011-03-17 22:00,18,864.5,867,864.5,865,11
20110701|2011-03-17 22:30,18,861.5,862,859.75,862,11
20110701|2011-03-17 23:00,18,862,866.25,862,864,42
20110701|2011-03-17 23:30,18,866.5,868.25,866.5,868.25,6
20110701|2011-03-18 00:00,18,865.5,865.5,865.5,865.5,1
20110701|2011-03-18 00:30,18,862.25,862.25,859.75,859.75,11
20110701|2011-03-18 01:00,18,862,862,861,861.25,17
20110701|2011-03-18 01:30,18,860,863.5,859.5,861.25,25
20110701|2011-03-18 02:00,18,859.25,860,858.5,858.5,16
20110701|2011-03-18 03:00,18,860.5,860.5,860.5,860.5,10
20110701|2011-03-18 03:30,18,860,861.75,860,861.75,4
20110701|2011-03-18 04:00,18,863.25,864.5,859.25,864.5,79
20110701|2011-03-18 04:30,18,866.5,870.5,866.5,870.5,30
20110701|2011-03-18 05:00,18,871,871,864.5,864.5,10
20110701|2011-03-18 05:30,18,867.75,868.5,865,865,12
20110701|2011-03-18 06:00,18,865.75,870.75,865.75,870.75,13
20110701|2011-03-18 06:30,18,872,872,867,867,105
20110701|2011-03-18 07:00,18,870.75,870.75,870,870,6
20110701|2011-03-18 09:30,18,866.75,869,850.5,858.5,596
20110701|2011-03-18 10:00,18,858.75,861.75,853.5,860.75,363
20110701|2011-03-18 10:30,18,859.5,876.75,855.75,876,486
20110701|2011-03-18 11:00,18,877.75,879.75,860,862.25,389
20110701|2011-03-18 11:30,18,860.75,862.5,857.75,860.75,87
20110701|2011-03-18 12:00,18,860.75,861,854.75,855.75,79
20110701|2011-03-18 12:30,18,854,854.75,851,851,200
20110701|2011-03-18 13:00,18,851,858.25,850,854.5,485
20110701|2011-03-20 18:00,21,855.75,868.75,852.75,867,75
20110701|2011-03-20 18:30,21,867.5,873.25,867.5,869.75,259
20110701|2011-03-20 19:00,21,869,869,867.75,867.75,13
20110701|2011-03-20 19:30,21,867,867,862.75,864,32
20110701|2011-03-20 20:00,21,864,864,860,861.75,21
20110701|2011-03-20 20:30,21,863.25,863.75,863,863.75,8
20110701|2011-03-20 21:30,21,861.5,861.5,859.75,859.75,6
20110701|2011-03-20 22:00,21,861,861,860.25,860.25,2
20110701|2011-03-21 00:00,21,860,860,860,860,1
20110701|2011-03-21 04:30,21,864,864,864,864,1
20110701|2011-03-21 05:00,21,864.75,865.5,861.5,861.5,53
20110701|2011-03-21 05:30,21,865.25,867.5,865.25,867.5,22
20110701|2011-03-21 06:00,21,860,860,855,855.75,8
20110701|2011-03-21 06:30,21,862.75,863.5,860.5,861.5,10
20110701|2011-03-21 07:00,21,861.5,862,860.25,862,11
20110701|2011-03-21 09:30,21,860,862.5,853,857.5,1604
20110701|2011-03-21 10:00,21,856.75,859.75,854.5,854.5,229
20110701|2011-03-21 10:30,21,856,856,850.75,854.25,142
20110701|2011-03-21 11:00,21,856,858,854.5,856.5,67
20110701|2011-03-21 11:30,21,858,860,857.5,860,305
20110701|2011-03-21 12:00,21,860,860,847.5,849.75,161
20110701|2011-03-21 12:30,21,849.5,859,849.25,858.5,551
20110701|2011-03-21 13:00,21,857,859,851.5,851.5,44
20110701|2011-03-21 18:00,22,850,852.75,850,852.75,5
20110701|2011-03-21 18:30,22,850,850,849.5,850,4
20110701|2011-03-21 19:00,22,849.75,849.75,849.25,849.25,12
20110701|2011-03-21 19:30,22,849,849,848,848,3
20110701|2011-03-21 20:00,22,848,848,847,847.25,23
20110701|2011-03-21 20:30,22,848.5,848.5,848.5,848.5,1
20110701|2011-03-21 21:00,22,847.5,847.5,847.5,847.5,1
20110701|2011-03-21 21:30,22,848,848,848,848,2
20110701|2011-03-21 22:00,22,848.5,848.5,848.5,848.5,9
20110701|2011-03-21 22:30,22,848.5,848.5,848.5,848.5,2
20110701|2011-03-21 23:00,22,848.25,848.25,848.25,848.25,1
20110701|2011-03-22 00:30,22,848.25,848.25,848.25,848.25,1
20110701|2011-03-22 01:00,22,848.25,850,848.25,850,6
20110701|2011-03-22 01:30,22,850.25,850.25,850.25,850.25,1
20110701|2011-03-22 02:30,22,851.5,851.75,851.5,851.75,2
20110701|2011-03-22 03:00,22,850.25,850.5,847.75,847.75,4
20110701|2011-03-22 04:00,22,847,847,846.75,846.75,7
20110701|2011-03-22 04:30,22,848,848,847.25,847.25,6
20110701|2011-03-22 05:00,22,847.25,847.25,844.75,844.75,7
20110701|2011-03-22 05:30,22,844.25,844.25,841,841,51
20110701|2011-03-22 06:00,22,840.5,840.5,840.5,840.5,4
20110701|2011-03-22 06:30,22,838.75,840.5,838.75,840.5,13
20110701|2011-03-22 07:00,22,839,842.25,839,840.5,9
20110701|2011-03-22 09:30,22,840,850.25,837,846.75,564
20110701|2011-03-22 10:00,22,847.25,850.75,841.25,850.5,145
20110701|2011-03-22 10:30,22,851,851,847.75,850,148
20110701|2011-03-22 11:00,22,849.25,857,848.5,855.5,332
20110701|2011-03-22 11:30,22,855.5,855.5,849.25,851.75,88
20110701|2011-03-22 12:00,22,851,854.5,849.75,854,71
20110701|2011-03-22 12:30,22,853.25,858.5,852.25,858.25,198
20110701|2011-03-22 13:00,22,858.5,860.75,853.75,854.5,316
20110701|2011-03-22 18:00,23,857.5,861,857.5,861,40
20110701|2011-03-22 18:30,23,860,860.75,860,860,3
20110701|2011-03-22 19:00,23,857,857,851.75,854.25,25
20110701|2011-03-22 19:30,23,856.75,856.75,854.75,854.75,11
20110701|2011-03-22 20:30,23,854.75,854.75,854.75,854.75,1
20110701|2011-03-22 22:00,23,854.75,854.75,854.75,854.75,1
20110701|2011-03-22 23:00,23,858,858,858,858,5
20110701|2011-03-23 01:00,23,856.75,856.75,856.75,856.75,1
20110701|2011-03-23 04:30,23,857.5,857.5,857.5,857.5,3
20110701|2011-03-23 06:00,23,858,858,858,858,7
20110701|2011-03-23 06:30,23,858,858,858,858,4
20110701|2011-03-23 07:00,23,857.75,857.75,857.75,857.75,5
20110701|2011-03-23 09:30,23,855.75,858,838.5,842.75,1710
20110701|2011-03-23 10:00,23,841.75,842.25,835,838,540
20110701|2011-03-23 10:30,23,838,840.5,837.25,840.25,156
20110701|2011-03-23 11:00,23,841,844,841,843.75,300
20110701|2011-03-23 11:30,23,843.5,844,841,843.25,186
20110701|2011-03-23 12:00,23,842.5,845.75,842.25,842.25,336
20110701|2011-03-23 12:30,23,842.75,845,842.75,844,123
20110701|2011-03-23 13:00,23,844,846.75,840,840.5,265
20110701|2011-03-23 18:00,24,840,841.5,839,840.75,29
20110701|2011-03-23 18:30,24,838.75,839.25,838.5,839.25,4
20110701|2011-03-23 19:00,24,839.75,839.75,839.75,839.75,1
20110701|2011-03-23 19:30,24,840,840.5,840,840.5,4
20110701|2011-03-23 20:00,24,840.75,840.75,840.5,840.75,6
20110701|2011-03-23 20:30,24,839.25,840,839.25,840,3
20110701|2011-03-23 21:30,24,838.5,838.5,838.5,838.5,1
20110701|2011-03-23 22:00,24,837.75,837.75,837.75,837.75,1
20110701|2011-03-23 22:30,24,837.75,837.75,837.75,837.75,2
20110701|2011-03-24 00:00,24,836.75,836.75,836.75,836.75,1
20110701|2011-03-24 00:30,24,837,837,835.5,835.5,11
20110701|2011-03-24 01:00,24,835.5,837,835.5,837,9
20110701|2011-03-24 02:00,24,837.75,837.75,837.75,837.75,1
20110701|2011-03-24 03:00,24,837.75,838.75,837.75,838.75,3
20110701|2011-03-24 05:00,24,838.5,839,838.5,839,20
20110701|2011-03-24 05:30,24,839,839,837.25,837.25,11
20110701|2011-03-24 06:30,24,841.5,842.5,841.5,841.75,20
20110701|2011-03-24 07:00,24,842.5,844.5,842.5,844.25,9
20110701|2011-03-24 09:30,24,845.75,851.5,841.5,850.25,817
20110701|2011-03-24 10:00,24,851.5,860.25,849.5,851,330
20110701|2011-03-24 10:30,24,851,859.5,851,859.5,293
20110701|2011-03-24 11:00,24,858.5,865.5,858.5,865.5,439
20110701|2011-03-24 11:30,24,864.5,867.75,858.5,860,355
20110701|2011-03-24 12:00,24,859,861,855,858.75,107
20110701|2011-03-24 12:30,24,859.75,863,858.75,861.5,114
20110701|2011-03-24 13:00,24,861.75,865.75,860.75,864.75,269
20110701|2011-03-24 18:00,25,863,868,862.25,865,73
20110701|2011-03-24 18:30,25,866.5,867.5,866.5,867.25,5
20110701|2011-03-24 19:00,25,868.5,868.5,868.5,868.5,5
20110701|2011-03-24 19:30,25,869.25,869.75,868.25,868.25,3
20110701|2011-03-24 20:00,25,868.25,868.25,866.75,866.75,22
20110701|2011-03-24 20:30,25,867.5,867.5,867.5,867.5,1
20110701|2011-03-24 22:00,25,867.5,867.5,867,867,11
20110701|2011-03-24 22:30,25,867.25,867.25,866.25,866.25,37
20110701|2011-03-24 23:00,25,865.75,867.25,865.25,867.25,4
20110701|2011-03-25 01:00,25,866,866,866,866,3
20110701|2011-03-25 02:30,25,868,868,868,868,3
20110701|2011-03-25 03:00,25,868.5,868.5,867.5,867.5,8
20110701|2011-03-25 03:30,25,868.5,868.5,867.5,868.25,15
20110701|2011-03-25 04:00,25,868,868,867.25,868,23
20110701|2011-03-25 04:30,25,868,868.25,868,868.25,2
20110701|2011-03-25 05:00,25,870,871.25,870,871.25,10
20110701|2011-03-25 05:30,25,869.75,871.75,869.75,870,14
20110701|2011-03-25 06:00,25,870.75,871.25,870.5,870.5,12
20110701|2011-03-25 06:30,25,872.5,872.5,871.25,872.5,13
20110701|2011-03-25 07:00,25,872,873.75,871.25,873.5,17
20110701|2011-03-25 09:30,25,875,878.5,865.5,865.5,1034
20110701|2011-03-25 10:00,25,865,868.25,859.25,866.5,495
20110701|2011-03-25 10:30,25,867.5,868.5,859,859,197
20110701|2011-03-25 11:00,25,860.25,862,858.5,861,228
20110701|2011-03-25 11:30,25,861,861,857,858,243
20110701|2011-03-25 12:00,25,857.25,862.25,856.75,860.5,138
20110701|2011-03-25 12:30,25,860.25,861.25,856.75,861.25,70
20110701|2011-03-25 13:00,25,861.25,867,859.5,866.25,450
20110701|2011-03-27 18:00,28,869,871.5,869,870.5,142
20110701|2011-03-27 18:30,28,870.75,872.75,870.75,872.25,26
20110701|2011-03-27 19:00,28,872.75,872.75,872,872,3
20110701|2011-03-27 19:30,28,868.25,868.25,868.25,868.25,2
20110701|2011-03-27 22:00,28,868,868,866.75,866.75,7
20110701|2011-03-28 00:00,28,866.75,866.75,866.75,866.75,1
20110701|2011-03-28 00:30,28,866.5,866.5,866.5,866.5,5
20110701|2011-03-28 01:00,28,869.5,869.5,869.5,869.5,3
20110701|2011-03-28 01:30,28,869.5,869.5,869.5,869.5,17
20110701|2011-03-28 02:00,28,867.75,867.75,867.25,867.25,23
20110701|2011-03-28 02:30,28,867.75,867.75,867.75,867.75,5
20110701|2011-03-28 03:00,28,867.5,868.25,867.5,868.25,2
20110701|2011-03-28 03:30,28,870.5,871.5,869.25,871,43
20110701|2011-03-28 04:30,28,868.75,871.75,868.75,871.75,5
20110701|2011-03-28 05:00,28,871.75,871.75,871.75,871.75,3
20110701|2011-03-28 05:30,28,871.75,871.75,870.75,870.75,19
20110701|2011-03-28 06:00,28,870.25,871,870.25,871,2
20110701|2011-03-28 06:30,28,871.5,872.25,871.5,871.75,20
20110701|2011-03-28 07:00,28,872.75,873.25,872.75,873.25,3
20110701|2011-03-28 09:30,28,872.5,872.5,860.5,867,898
20110701|2011-03-28 10:00,28,866.75,866.75,861.25,863.75,166
20110701|2011-03-28 10:30,28,864.75,865.5,861,862,146
20110701|2011-03-28 11:00,28,862.5,866.25,862,865.75,458
20110701|2011-03-28 11:30,28,865.75,866.25,864.5,866.25,94
20110701|2011-03-28 12:00,28,866,866.5,863.25,863.25,188
20110701|2011-03-28 12:30,28,863.5,863.5,855.75,859.5,882
20110701|2011-03-28 13:00,28,859.5,861.25,857.25,860,208
20110701|2011-03-28 18:00,29,858.75,858.75,856.25,857.5,23
20110701|2011-03-28 18:30,29,857.75,858.5,857.75,858.5,2
20110701|2011-03-28 20:00,29,859,861,859,859.5,12
20110701|2011-03-28 21:00,29,860.25,860.25,860.25,860.25,1
20110701|2011-03-28 23:00,29,861,861,861,861,2
20110701|2011-03-28 23:30,29,861,861,861,861,2
20110701|2011-03-29 00:30,29,862,863.75,862,863.75,4
20110701|2011-03-29 02:30,29,865,869.5,865,869.5,25
20110701|2011-03-29 03:00,29,868.5,868.5,866.5,866.5,12
20110701|2011-03-29 03:30,29,866.5,866.5,866.5,866.5,3
20110701|2011-03-29 04:00,29,866.5,868.75,866.5,868.75,100
20110701|2011-03-29 04:30,29,866.25,866.25,866.25,866.25,3
20110701|2011-03-29 05:00,29,865.25,865.5,865.25,865.5,4
20110701|2011-03-29 05:30,29,865.25,866,865,865,11
20110701|2011-03-29 06:00,29,865.5,865.5,865,865.25,5
20110701|2011-03-29 07:00,29,864.5,864.5,864.5,864.5,1
20110701|2011-03-29 09:30,29,864.25,876.5,861,873.5,1403
20110701|2011-03-29 10:00,29,874.5,877,870.5,874.5,876
20110701|2011-03-29 10:30,29,875.25,879.5,874,875.25,270
20110701|2011-03-29 11:00,29,875,876,869.25,870.25,528
20110701|2011-03-29 11:30,29,870.75,872.25,869,871.25,215
20110701|2011-03-29 12:00,29,871.75,873.75,870,872.5,133
20110701|2011-03-29 12:30,29,872.5,876.75,870,874.75,299
20110701|2011-03-29 13:00,29,876.25,878.25,870.5,878.25,255
20110701|2011-03-29 18:00,30,877.5,879,877.5,879,30
20110701|2011-03-29 18:30,30,878,878,878,878,4
20110701|2011-03-29 19:00,30,879,879.75,879,879.75,2
20110701|2011-03-29 19:30,30,880,881.25,880,881,13
20110701|2011-03-29 20:00,30,881,881,880.5,880.5,18
20110701|2011-03-29 20:30,30,880.5,880.5,880.5,880.5,2
20110701|2011-03-29 23:00,30,878.25,878.25,878.25,878.25,1
20110701|2011-03-30 00:00,30,878.25,878.25,877.75,877.75,2
20110701|2011-03-30 01:30,30,876,876,876,876,1
20110701|2011-03-30 02:00,30,877.5,877.5,877.5,877.5,1
20110701|2011-03-30 02:30,30,877,877,876.5,876.5,56
20110701|2011-03-30 03:30,30,877,877.75,877,877.75,14
20110701|2011-03-30 04:00,30,878,878.75,878,878.75,62
20110701|2011-03-30 04:30,30,878.5,878.75,878.5,878.75,24
20110701|2011-03-30 05:00,30,878.75,879,878,879,43
20110701|2011-03-30 05:30,30,878.5,879,878.5,879,60
20110701|2011-03-30 06:00,30,879.25,879.75,878.75,878.75,9
20110701|2011-03-30 06:30,30,878.75,878.75,877.5,878.25,64
20110701|2011-03-30 07:00,30,878.75,879,878.75,879,3
20110701|2011-03-30 09:30,30,875.75,879.75,869.75,878,2335
20110701|2011-03-30 10:00,30,877,878,871.75,875,189
20110701|2011-03-30 10:30,30,875,877.5,873.25,874.5,105
20110701|2011-03-30 11:00,30,874,874,871.25,873.25,113
20110701|2011-03-30 11:30,30,873.25,875,871.5,871.75,186
20110701|2011-03-30 12:00,30,872,874,871,873.75,134
20110701|2011-03-30 12:30,30,873.75,875.25,870.25,870.5,350
20110701|2011-03-30 13:00,30,870.75,873,870.5,870.5,516
20110701|2011-03-30 18:00,31,870,870.25,867,869.75,23
20110701|2011-03-30 18:30,31,870.25,870.5,870.25,870.5,3
20110701|2011-03-30 19:00,31,870.25,870.25,870.25,870.25,5
20110701|2011-03-30 20:30,31,870,870,870,870,1
20110701|2011-03-30 21:00,31,868.75,868.75,868.5,868.5,4
20110701|2011-03-30 22:00,31,868.5,868.5,868.5,868.5,1
20110701|2011-03-30 22:30,31,868.5,868.5,868.5,868.5,1
20110701|2011-03-30 23:00,31,869,869,869,869,1
20110701|2011-03-30 23:30,31,868,868,868,868,1
20110701|2011-03-31 00:30,31,869,869,869,869,1
20110701|2011-03-31 01:00,31,868.5,868.5,868.5,868.5,3
20110701|2011-03-31 02:00,31,870.75,870.75,870.75,870.75,1
20110701|2011-03-31 03:00,31,871,871,871,871,1
20110701|2011-03-31 03:30,31,872,872,872,872,5
20110701|2011-03-31 04:00,31,872,872,871.5,871.5,10
20110701|2011-03-31 04:30,31,871.5,871.5,871,871,28
20110701|2011-03-31 05:00,31,871,871,869.5,870.25,59
20110701|2011-03-31 05:30,31,870.25,871,869.75,871,5
20110701|2011-03-31 06:00,31,871.25,871.25,870,870,20
20110701|2011-03-31 06:30,31,869.5,869.5,868,868,48
20110701|2011-03-31 07:00,31,870,870,867,867,21
20110701|2011-03-31 09:30,31,888.75,900.75,888.75,899.25,1452
20110701|2011-03-31 10:00,31,899.5,900.5,896.5,898,225
20110701|2011-03-31 10:30,31,898,913.5,898,909.5,882
20110701|2011-03-31 11:00,31,909.75,911.25,905.75,910.25,529
20110701|2011-03-31 11:30,31,910.75,916.25,910.25,915.75,778
20110701|2011-03-31 12:00,31,915.75,918.5,912.5,916.25,362
20110701|2011-03-31 12:30,31,917.75,924,913.75,915.75,338
20110701|2011-03-31 13:00,31,914.5,918,911.25,915.25,1060
20110701|2011-03-31 18:00,1,912.75,915,908.25,910.5,75
20110701|2011-03-31 18:30,1,910.5,911.75,909,911.75,44
20110701|2011-03-31 19:00,1,912,913,912,913,27
20110701|2011-03-31 19:30,1,912,912,905.5,905.5,70
20110701|2011-03-31 20:00,1,906.5,906.5,906.25,906.25,6
20110701|2011-03-31 20:30,1,907,908.25,906.75,908.25,39
20110701|2011-03-31 21:00,1,910.75,910.75,910.75,910.75,2
20110701|2011-03-31 21:30,1,910,910,910,910,5
20110701|2011-03-31 22:00,1,911.5,912,911,911,53
20110701|2011-03-31 22:30,1,911,911,911,911,3
20110701|2011-03-31 23:00,1,910,910.25,910,910.25,3
20110701|2011-03-31 23:30,1,911.5,911.5,911.5,911.5,1
20110701|2011-04-01 00:30,1,912.5,912.5,912.5,912.5,1
20110701|2011-04-01 01:00,1,912.5,912.75,912.5,912.75,20
20110701|2011-04-01 02:00,1,912.5,913,912.5,913,6
20110701|2011-04-01 03:00,1,914,914,914,914,19
20110701|2011-04-01 03:30,1,915.75,915.75,915.5,915.5,70
20110701|2011-04-01 04:00,1,915.5,916,915.5,916,19
20110701|2011-04-01 04:30,1,916.25,916.5,916,916,90
20110701|2011-04-01 05:00,1,916,916.5,916,916.5,22
20110701|2011-04-01 05:30,1,917.75,918,916.5,918,54
20110701|2011-04-01 06:00,1,917.5,918.25,917.5,917.5,27
20110701|2011-04-01 06:30,1,917,918.75,917,918.25,81
20110701|2011-04-01 07:00,1,917.25,919,916.75,919,47
20110701|2011-04-01 09:30,1,917,934.25,915,927.75,1968
20110701|2011-04-01 10:00,1,927,927.5,915.75,915.75,850
20110701|2011-04-01 10:30,1,915.75,919.5,906,914.75,1014
20110701|2011-04-01 11:00,1,915.25,920,912,916.75,265
20110701|2011-04-01 11:30,1,917,921.5,915.5,915.75,154
20110701|2011-04-01 12:00,1,915.25,918.75,914.25,916,129
20110701|2011-04-01 12:30,1,917.25,918,913,918,212
20110701|2011-04-01 13:00,1,917.75,918.75,913.25,916.75,249
20110701|2011-04-03 18:00,4,920,926.5,920,926.5,113
20110701|2011-04-03 18:30,4,926.25,927.75,926,926,42
20110701|2011-04-03 19:00,4,925.5,928.25,925.5,927.75,37
20110701|2011-04-03 19:30,4,926.25,927,926.25,926.25,11
20110701|2011-04-03 20:00,4,926.75,927,926.75,926.75,10
20110701|2011-04-03 20:30,4,926.75,927.5,926.25,927.5,10
20110701|2011-04-03 21:00,4,927.5,927.5,927.5,927.5,4
20110701|2011-04-03 21:30,4,927.5,928.25,927.25,927.25,13
20110701|2011-04-03 22:00,4,927.5,929.5,927.5,929.5,54
20110701|2011-04-03 23:00,4,929,930,929,930,21
20110701|2011-04-04 02:30,4,930.75,931.75,929.75,931.75,18
20110701|2011-04-04 03:30,4,932,932.5,932,932.5,24
20110701|2011-04-04 04:00,4,932.5,933,932.5,933,47
20110701|2011-04-04 05:00,4,933,933,933,933,99
20110701|2011-04-04 05:30,4,933,933.25,933,933.25,2
20110701|2011-04-04 06:00,4,934,934.75,934,934.75,3
20110701|2011-04-04 06:30,4,934,935.5,933.75,935.5,60
20110701|2011-04-04 07:00,4,935.5,935.75,935,935.25,52
20110701|2011-04-04 09:30,4,937,950.5,934.5,942.75,1825
20110701|2011-04-04 10:00,4,943.5,947.5,941.5,941.5,668
20110701|2011-04-04 10:30,4,941.5,944.25,939,942.5,427
20110701|2011-04-04 11:00,4,942.5,944.25,941.5,943.75,158
20110701|2011-04-04 11:30,4,944,946,943.5,944.25,526
20110701|2011-04-04 12:00,4,944,951.25,944,951,408
20110701|2011-04-04 12:30,4,950.75,951,948,950,1083
20110701|2011-04-04 13:00,4,950,959.5,949.25,959.5,1258
20110701|2011-04-04 18:00,5,958.25,959.75,953,957.5,183
20110701|2011-04-04 18:30,5,957.75,957.75,956,956,49
20110701|2011-04-04 19:00,5,956,958.5,955.75,958.5,67
20110701|2011-04-04 19:30,5,958.75,964.75,958.75,964.75,73
20110701|2011-04-04 20:00,5,964.5,968,964.5,966,49
20110701|2011-04-04 20:30,5,965.5,965.5,963.75,963.75,3
20110701|2011-04-04 21:30,5,963.75,965,960.5,960.5,25
20110701|2011-04-04 22:00,5,961,961,960.25,960.25,15
20110701|2011-04-04 22:30,5,960,961.75,960,961.75,43
20110701|2011-04-04 23:30,5,961,961,961,961,3
20110701|2011-04-05 00:00,5,961,961,960.5,960.5,20
20110701|2011-04-05 00:30,5,961,961,961,961,3
20110701|2011-04-05 01:00,5,961,961,961,961,10
20110701|2011-04-05 01:30,5,961.25,961.25,961.25,961.25,1
20110701|2011-04-05 02:00,5,961.25,961.25,961.25,961.25,4
20110701|2011-04-05 03:00,5,961.25,961.75,961.25,961.75,11
20110701|2011-04-05 03:30,5,961.75,962,961,961,30
20110701|2011-04-05 04:00,5,963.25,965.75,963.25,965.75,31
20110701|2011-04-05 04:30,5,962.25,962.25,962.25,962.25,3
20110701|2011-04-05 05:00,5,962.5,963,960,963,34
20110701|2011-04-05 05:30,5,963,964.75,962.5,963.5,49
20110701|2011-04-05 06:00,5,964.75,965.5,960.25,961.25,14
20110701|2011-04-05 06:30,5,961.25,961.25,958.25,958.25,25
20110701|2011-04-05 07:00,5,958.5,960,956.25,960,41
20110701|2011-04-05 09:30,5,959.5,964.25,954,962.25,1564
20110701|2011-04-05 10:00,5,962.5,964.75,955.25,958.25,1119
20110701|2011-04-05 10:30,5,958,958.5,950.5,956,680
20110701|2011-04-05 11:00,5,956,956.75,953,955.75,649
20110701|2011-04-05 11:30,5,955.5,962.75,955.5,959.5,496
20110701|2011-04-05 12:00,5,960,962.5,958,960.75,215
20110701|2011-04-05 12:30,5,961.5,963.5,958.75,960.75,298
20110701|2011-04-05 13:00,5,961.5,963.75,957,957,579
20110701|2011-04-05 18:00,6,957,958.25,957,957.75,14
20110701|2011-04-05 18:30,6,957.75,957.75,957.75,957.75,6
20110701|2011-04-05 19:00,6,957,957,954.5,956.25,47
20110701|2011-04-05 20:00,6,955.25,956.5,955.25,956,7
20110701|2011-04-05 21:30,6,958.5,961,958.5,960.5,78
20110701|2011-04-05 22:00,6,961,961.75,961,961.75,5
20110701|2011-04-05 22:30,6,961,961,959.5,960,6
20110701|2011-04-05 23:00,6,959.5,960.5,959.5,960.5,22
20110701|2011-04-05 23:30,6,960.5,961,960,961,9
20110701|2011-04-06 00:00,6,961,961,961,961,18
20110701|2011-04-06 00:30,6,960.25,960.25,960,960,14
20110701|2011-04-06 01:00,6,960.25,960.25,960.25,960.25,6
20110701|2011-04-06 01:30,6,960.25,960.5,960.25,960.5,2
20110701|2011-04-06 02:00,6,960.25,962.5,960.25,962.5,7
20110701|2011-04-06 02:30,6,960,960.75,960,960.75,5
20110701|2011-04-06 03:00,6,960.75,961.25,960.75,961.25,7
20110701|2011-04-06 03:30,6,961.75,961.75,961.75,961.75,1
20110701|2011-04-06 04:00,6,963,963,963,963,10
20110701|2011-04-06 04:30,6,961.25,961.25,961.25,961.25,3
20110701|2011-04-06 05:00,6,961.25,961.25,958.5,958.5,87
20110701|2011-04-06 05:30,6,958.75,959.25,958.5,958.5,12
20110701|2011-04-06 06:00,6,958.25,959.25,957.75,957.75,16
20110701|2011-04-06 06:30,6,959.25,960.25,959.25,960.25,5
20110701|2011-04-06 07:00,6,960.25,962.5,959.75,962,22
20110701|2011-04-06 09:30,6,964,964,954.75,955,927
20110701|2011-04-06 10:00,6,955.5,956.5,951.5,952,802
20110701|2011-04-06 10:30,6,951.75,953,951.25,951.75,983
20110701|2011-04-06 11:00,6,951.25,956.5,950,955,705
20110701|2011-04-06 11:30,6,955.5,955.5,949.25,950.5,1009
20110701|2011-04-06 12:00,6,950.25,950.5,949.25,949.5,561
20110701|2011-04-06 12:30,6,949.75,952.75,949.5,951.75,493
20110701|2011-04-06 13:00,6,953,953,948.25,948.25,594
20110701|2011-04-06 18:00,7,948.75,949.25,944.75,945.75,90
20110701|2011-04-06 18:30,7,946,946,945.25,945.75,36
20110701|2011-04-06 19:00,7,945.25,946,944.75,945.75,29
20110701|2011-04-06 19:30,7,946,946,944.5,944.5,28
20110701|2011-04-06 20:00,7,945,946,944.75,946,16
20110701|2011-04-06 20:30,7,946,946,946,946,1
20110701|2011-04-06 21:00,7,946,946.25,945.5,945.5,25
20110701|2011-04-06 21:30,7,945.5,945.5,945,945,2
20110701|2011-04-06 22:00,7,945.5,950.75,945.5,950.75,119
20110701|2011-04-06 22:30,7,950,951,950,951,11
20110701|2011-04-06 23:00,7,951.25,951.5,951.25,951.5,11
20110701|2011-04-06 23:30,7,950.75,950.75,950.75,950.75,1
20110701|2011-04-07 01:00,7,951.25,951.25,951.25,951.25,1
20110701|2011-04-07 01:30,7,950.5,950.5,950.5,950.5,1
20110701|2011-04-07 02:00,7,951.75,951.75,951.75,951.75,1
20110701|2011-04-07 02:30,7,950,950,950,950,10
20110701|2011-04-07 03:00,7,950,950.25,949.75,950.25,17
20110701|2011-04-07 03:30,7,950.25,950.25,950,950,3
20110701|2011-04-07 04:00,7,953.25,953.5,951.75,952.5,13
20110701|2011-04-07 04:30,7,951.25,951.25,951.25,951.25,2
20110701|2011-04-07 05:00,7,952,954.5,952,954.5,408
20110701|2011-04-07 06:30,7,952.75,952.75,950.5,950.5,7
20110701|2011-04-07 07:00,7,954.5,955,953.25,953.75,12
20110701|2011-04-07 09:30,7,955.25,958.75,919.5,941.75,2017
20110701|2011-04-07 10:00,7,940.25,941,933,934.75,1356
20110701|2011-04-07 10:30,7,934.5,934.5,927.5,932.75,1241
20110701|2011-04-07 11:00,7,932.25,937.25,932,937.25,556
20110701|2011-04-07 11:30,7,937.75,938,934.5,936.25,294
20110701|2011-04-07 12:00,7,935.5,939.5,935,936.75,232
20110701|2011-04-07 12:30,7,937,937,935.25,936.25,387
20110701|2011-04-07 13:00,7,937,937,932,932.5,755
20110701|2011-04-07 18:00,8,935.75,935.75,933.75,935.5,82
20110701|2011-04-07 18:30,8,935,935.75,935,935.75,6
20110701|2011-04-07 19:00,8,935,935,934,934.5,88
20110701|2011-04-07 19:30,8,934.5,934.5,934.5,934.5,17
20110701|2011-04-07 20:00,8,934.5,935,934.5,935,9
20110701|2011-04-07 20:30,8,935,936.5,935,936,13
20110701|2011-04-07 21:00,8,935.5,935.5,934.75,934.75,20
20110701|2011-04-07 21:30,8,935,935.5,935,935.5,12
20110701|2011-04-07 22:00,8,935.5,935.5,935,935.5,18
20110701|2011-04-07 22:30,8,935.5,935.75,935.5,935.75,28
20110701|2011-04-08 00:00,8,935,935.25,935,935.25,11
20110701|2011-04-08 00:30,8,935,935,935,935,1
20110701|2011-04-08 01:00,8,935.25,935.25,935.25,935.25,2
20110701|2011-04-08 01:30,8,935.25,936.25,935.25,936.25,6
20110701|2011-04-08 02:00,8,935,935,935,935,2
20110701|2011-04-08 02:30,8,936,936,935.75,936,6
20110701|2011-04-08 03:00,8,935.75,935.75,935.75,935.75,16
20110701|2011-04-08 03:30,8,936.25,937,936.25,937,17
20110701|2011-04-08 04:00,8,938,940,937.75,940,15
20110701|2011-04-08 04:30,8,940,940,940,940,11
20110701|2011-04-08 05:00,8,940,940,938.5,939.5,17
20110701|2011-04-08 05:30,8,938.5,938.5,938,938,22
20110701|2011-04-08 06:00,8,939,939,938.75,938.75,3
20110701|2011-04-08 06:30,8,937.25,937.25,937,937,10
20110701|2011-04-08 07:00,8,937,937,934.75,935,35
20110701|2011-04-08 09:30,8,928.75,937.5,925,935.75,1566
20110701|2011-04-08 10:00,8,936,940.25,929.5,930.25,455
20110701|2011-04-08 10:30,8,930,931,928.75,929.5,343
20110701|2011-04-08 11:00,8,929.5,933,929.25,931.5,276
20110701|2011-04-08 11:30,8,931,932,928.5,929.25,364
20110701|2011-04-08 12:00,8,929.25,932,929,931.75,391
20110701|2011-04-08 12:30,8,931.5,936.5,929.5,934.75,586
20110701|2011-04-08 13:00,8,935,948.25,935,945.25,946
20110701|2011-04-10 18:00,11,949.75,955,945.5,946,398
20110701|2011-04-10 18:30,11,946,946,940,941,408
20110701|2011-04-10 19:00,11,940,940,933,933,167
20110701|2011-04-10 19:30,11,933.25,943.5,933,942,196
20110701|2011-04-10 20:00,11,943,944.5,942,943.75,113
20110701|2011-04-10 20:30,11,941,942,940.25,942,12
20110701|2011-04-10 21:00,11,940.75,942.25,940.75,942.25,2
20110701|2011-04-10 21:30,11,942.25,943.5,942.25,943.5,7
20110701|2011-04-10 22:00,11,942.25,943,937.5,937.5,27
20110701|2011-04-10 22:30,11,938.25,938.25,938.25,938.25,1
20110701|2011-04-10 23:00,11,939,939,937.5,937.5,3
20110701|2011-04-10 23:30,11,937.5,937.5,937.5,937.5,1
20110701|2011-04-11 00:00,11,939.5,939.75,939.5,939.75,2
20110701|2011-04-11 01:00,11,942.25,942.25,942.25,942.25,5
20110701|2011-04-11 01:30,11,943.25,946.75,937.5,937.5,40
20110701|2011-04-11 02:30,11,937.75,937.75,935,935,27
20110701|2011-04-11 03:00,11,935.5,935.5,931.25,931.25,63
20110701|2011-04-11 03:30,11,931,931.25,931,931.25,5
20110701|2011-04-11 04:00,11,933,933,932.5,932.75,50
20110701|2011-04-11 05:00,11,931,931,929,929,44
20110701|2011-04-11 05:30,11,929,929.25,928.75,928.75,25
20110701|2011-04-11 06:00,11,929.75,929.75,928.75,929.25,25
20110701|2011-04-11 06:30,11,929.25,930.5,928.5,928.5,20
20110701|2011-04-11 07:00,11,928.5,930.5,928.5,928.75,38
20110701|2011-04-11 09:30,11,931.5,932.25,922.5,932.25,1720
20110701|2011-04-11 10:00,11,931.25,938.5,930.25,933.25,707
20110701|2011-04-11 10:30,11,933.25,935,932,934.25,794
20110701|2011-04-11 11:00,11,934.25,936,932,935.75,585
20110701|2011-04-11 11:30,11,936.5,936.5,933,935,394
20110701|2011-04-11 12:00,11,934.5,935.25,928.25,929.75,699
20110701|2011-04-11 12:30,11,929.75,930.75,926,928.75,370
20110701|2011-04-11 13:00,11,928.25,931,927.5,929.5,726
20110701|2011-04-11 18:00,12,932.25,935,931.25,934.5,111
20110701|2011-04-11 18:30,12,935.25,935.25,933.25,933.25,8
20110701|2011-04-11 19:00,12,933.5,933.5,931,932.25,20
20110701|2011-04-11 19:30,12,931,931,923.25,923.25,40
20110701|2011-04-11 20:00,12,924.25,925.5,924.25,925.5,18
20110701|2011-04-11 20:30,12,925,925.25,925,925,3
20110701|2011-04-11 21:00,12,925,925.5,921.5,921.5,19
20110701|2011-04-11 21:30,12,921,921,908,911,392
20110701|2011-04-11 22:00,12,911,911,908.25,908.25,80
20110701|2011-04-11 22:30,12,910.75,913.25,910.75,913.25,6
20110701|2011-04-11 23:00,12,913.5,913.5,913.25,913.5,3
20110701|2011-04-11 23:30,12,914.75,914.75,914.75,914.75,3
20110701|2011-04-12 00:00,12,914.75,915.25,914.5,914.5,10
20110701|2011-04-12 00:30,12,914.5,914.5,914.5,914.5,2
20110701|2011-04-12 01:00,12,915.75,916.25,915.75,916.25,6
20110701|2011-04-12 01:30,12,916.5,917.25,916,917.25,11
20110701|2011-04-12 02:00,12,917.75,918.5,917.75,918.5,4
20110701|2011-04-12 02:30,12,919.5,919.75,919.5,919.75,43
20110701|2011-04-12 03:00,12,919.75,920,919.5,919.75,14
20110701|2011-04-12 03:30,12,920.5,920.75,920.5,920.75,16
20110701|2011-04-12 04:00,12,921.25,922,921,921.5,52
20110701|2011-04-12 04:30,12,919.75,921.75,919.75,921.75,5
20110701|2011-04-12 05:00,12,922.5,922.5,922.5,922.5,1
20110701|2011-04-12 05:30,12,922.5,922.75,922.5,922.5,7
20110701|2011-04-12 06:00,12,922.5,923.5,922.5,923,66
20110701|2011-04-12 06:30,12,923.25,924,923.25,924,78
20110701|2011-04-12 07:00,12,924,924.25,924,924.25,32
20110701|2011-04-12 09:30,12,915,920,905.75,909.25,2415
20110701|2011-04-12 10:00,12,908.5,908.75,889.75,902.5,1848
20110701|2011-04-12 10:30,12,902,906.25,897.75,901.25,378
20110701|2011-04-12 11:00,12,902,902,895.25,895.5,449
20110701|2011-04-12 11:30,12,895.75,903,895.75,902.5,541
20110701|2011-04-12 12:00,12,902,902,897.75,899,283
20110701|2011-04-12 12:30,12,899,900.25,893.25,893.25,444
20110701|2011-04-12 13:00,12,893,906,893,906,613
20110701|2011-04-12 18:00,13,903.75,908.75,903.75,907.25,47
20110701|2011-04-12 18:30,13,905.5,905.75,904.5,905.25,76
20110701|2011-04-12 19:00,13,905.25,905.25,903.5,903.5,71
20110701|2011-04-12 19:30,13,904,904,901.5,901.5,21
20110701|2011-04-12 20:00,13,903,903,902,902.5,19
20110701|2011-04-12 20:30,13,902.5,904.25,902.5,904.25,34
20110701|2011-04-12 21:00,13,903.75,904,903.75,904,2
20110701|2011-04-12 21:30,13,904.25,904.25,904.25,904.25,7
20110701|2011-04-12 22:30,13,904.25,904.25,904.25,904.25,6
20110701|2011-04-12 23:30,13,905,906.5,905,906.5,26
20110701|2011-04-13 00:00,13,908,908,908,908,2
20110701|2011-04-13 00:30,13,908.75,908.75,908,908.75,19
20110701|2011-04-13 01:00,13,908.5,908.5,908.5,908.5,2
20110701|2011-04-13 01:30,13,908.75,910.25,908.75,910,25
20110701|2011-04-13 02:00,13,910.25,912.75,910.25,912.75,46
20110701|2011-04-13 02:30,13,913,913,913,913,7
20110701|2011-04-13 03:00,13,913,913,912,912.75,31
20110701|2011-04-13 03:30,13,913,913,912,912,16
20110701|2011-04-13 04:00,13,911.5,911.5,911.5,911.5,1
20110701|2011-04-13 04:30,13,911.25,911.25,911.25,911.25,1
20110701|2011-04-13 05:00,13,910,910,909.75,909.75,3
20110701|2011-04-13 05:30,13,909.75,909.75,909.25,909.75,30
20110701|2011-04-13 06:30,13,909.75,912.75,909.75,911.5,10
20110701|2011-04-13 07:00,13,912.75,915.25,912.5,912.5,34
20110701|2011-04-13 09:30,13,913.75,914.5,906,908,1015
20110701|2011-04-13 10:00,13,909,909.5,905,905.5,288
20110701|2011-04-13 10:30,13,905,906.75,900,902.75,1505
20110701|2011-04-13 11:00,13,902,903.25,888,891.25,1107
20110701|2011-04-13 11:30,13,892,893.75,882,886.5,840
20110701|2011-04-13 12:00,13,886.5,890.25,885.25,887.75,501
20110701|2011-04-13 12:30,13,887,890.75,887,889.25,439
20110701|2011-04-13 13:00,13,889.75,898.5,889.75,897.5,705
20110701|2011-04-13 18:00,14,898.25,901.5,897.75,901,68
20110701|2011-04-13 18:30,14,901.5,901.5,901.5,901.5,6
20110701|2011-04-13 19:30,14,899.5,899.5,897.5,899,17
20110701|2011-04-13 20:00,14,898.25,898.25,898.25,898.25,1
20110701|2011-04-13 20:30,14,899.25,899.25,899.25,899.25,1
20110701|2011-04-13 22:30,14,896.75,896.75,896.75,896.75,1
20110701|2011-04-14 00:00,14,895.5,895.5,895.5,895.5,23
20110701|2011-04-14 01:00,14,895.75,895.75,895.75,895.75,41
20110701|2011-04-14 01:30,14,895.75,895.75,895.75,895.75,38
20110701|2011-04-14 02:00,14,895.75,896,895.5,895.5,54
20110701|2011-04-14 02:30,14,895.5,895.5,895.5,895.5,2
20110701|2011-04-14 03:00,14,895,895,894.75,894.75,13
20110701|2011-04-14 03:30,14,894.75,895,894.75,894.75,52
20110701|2011-04-14 04:00,14,893.75,893.75,893,893,7
20110701|2011-04-14 04:30,14,892.25,892.25,887.75,888,26
20110701|2011-04-14 05:00,14,888,888.25,886.75,886.75,18
20110701|2011-04-14 05:30,14,886.75,886.75,882,883,30
20110701|2011-04-14 06:00,14,882,884,881.25,884,33
20110701|2011-04-14 06:30,14,883.5,884.25,883,884,13
20110701|2011-04-14 07:00,14,882.5,883.5,881,883.5,78
20110701|2011-04-14 09:30,14,887.25,893.75,882,882,1401
20110701|2011-04-14 10:00,14,881.75,881.75,875.25,876,2028
20110701|2011-04-14 10:30,14,876,877,872.25,877,916
20110701|2011-04-14 11:00,14,877,881,876.75,878.75,368
20110701|2011-04-14 11:30,14,878.75,881,877.5,877.5,281
20110701|2011-04-14 12:00,14,877.25,880.25,875.75,879.5,197
20110701|2011-04-14 12:30,14,879.5,881,879,880,387
20110701|2011-04-14 13:00,14,879.75,880.75,875,876.5,381
20110701|2011-04-14 18:00,15,876,879.75,876,877.5,78
20110701|2011-04-14 18:30,15,878.75,879.5,878.5,879.25,8
20110701|2011-04-14 19:00,15,879.5,880,877.75,880,131
20110701|2011-04-14 19:30,15,880,880,880,880,11
20110701|2011-04-14 20:00,15,880.25,880.25,880,880,33
20110701|2011-04-14 20:30,15,880.5,882.5,880.5,881,9
20110701|2011-04-14 21:00,15,883,883.25,881,881,8
20110701|2011-04-14 21:30,15,880.5,880.5,880,880.25,22
20110701|2011-04-14 22:00,15,880,880,880,880,30
20110701|2011-04-14 22:30,15,879,879,879,879,1
20110701|2011-04-14 23:00,15,877.5,877.5,877.25,877.25,2
20110701|2011-04-14 23:30,15,876.5,876.5,876,876,4
20110701|2011-04-15 00:00,15,875.25,875.25,874.75,874.75,5
20110701|2011-04-15 00:30,15,876,876.25,876,876.25,3
20110701|2011-04-15 01:30,15,874.25,874.25,874.25,874.25,55
20110701|2011-04-15 02:00,15,874,874,874,874,22
20110701|2011-04-15 02:30,15,873,873,870,871.5,65
20110701|2011-04-15 03:00,15,871.5,871.5,870.75,871,10
20110701|2011-04-15 03:30,15,870.5,873,870.25,870.25,41
20110701|2011-04-15 04:00,15,870.25,870.25,868.5,869.25,58
20110701|2011-04-15 04:30,15,869.25,870,869.25,869.5,62
20110701|2011-04-15 05:00,15,869.75,870,869.75,870,21
20110701|2011-04-15 05:30,15,869.5,871,869,869,101
20110701|2011-04-15 06:00,15,870,873,870,872.75,28
20110701|2011-04-15 06:30,15,872,872,869.25,869.25,19
20110701|2011-04-15 07:00,15,869.25,869.25,868.75,868.75,4
20110701|2011-04-15 09:30,15,870,879.25,865,873,1569
20110701|2011-04-15 10:00,15,872.5,872.75,866.75,868.75,538
20110701|2011-04-15 10:30,15,868.75,872,868.25,870.25,278
20110701|2011-04-15 11:00,15,870.75,876.5,870.5,876.5,458
20110701|2011-04-15 11:30,15,875.25,878,874.75,876.75,185
20110701|2011-04-15 12:00,15,876.5,877.75,868.5,872.75,832
20110701|2011-04-15 12:30,15,871.5,877,871.5,876.75,262
20110701|2011-04-15 13:00,15,876.5,878.5,873.75,876.5,383
20110701|2011-04-17 18:00,18,877,879.25,874,878.75,64
20110701|2011-04-17 18:30,18,878.5,880.75,878,880,46
20110701|2011-04-17 19:00,18,880,882,880,881,13
20110701|2011-04-17 19:30,18,881,881,876.5,876.5,32
20110701|2011-04-17 20:00,18,877.25,878,876,878,12
20110701|2011-04-17 20:30,18,877,878,877,877.75,8
20110701|2011-04-17 21:00,18,878,879.25,878,879.25,5
20110701|2011-04-17 21:30,18,879.5,880,879.5,880,7
20110701|2011-04-17 22:00,18,880.25,880.5,880.25,880.5,4
20110701|2011-04-17 22:30,18,880.25,881.75,880.25,880.75,12
20110701|2011-04-17 23:00,18,881.5,881.5,881.5,881.5,1
20110701|2011-04-17 23:30,18,879.5,879.5,879.5,879.5,2
20110701|2011-04-18 01:30,18,879.5,879.5,879.5,879.5,1
20110701|2011-04-18 02:00,18,880,880,880,880,2
20110701|2011-04-18 02:30,18,878.75,879.5,878.5,879.5,5
20110701|2011-04-18 04:00,18,881.75,885.25,881.75,885.25,30
20110701|2011-04-18 04:30,18,886,886,886,886,1
20110701|2011-04-18 05:00,18,886.75,890.5,886.75,888.75,37
20110701|2011-04-18 05:30,18,891.25,891.5,888.5,891.5,6
20110701|2011-04-18 06:00,18,889,890,887,887,27
20110701|2011-04-18 06:30,18,887,891.25,887,891,29
20110701|2011-04-18 07:00,18,889.25,889.5,889,889.5,5
20110701|2011-04-18 09:30,18,889.5,908,883.5,905,2669
20110701|2011-04-18 10:00,18,905.25,913,902.75,910,1074
20110701|2011-04-18 10:30,18,910.25,915.5,910.25,912.75,290
20110701|2011-04-18 11:00,18,913.5,914.5,911.25,913,160
20110701|2011-04-18 11:30,18,912.5,914,910,912.5,113
20110701|2011-04-18 12:00,18,912.5,913.5,909.25,909.25,244
20110701|2011-04-18 12:30,18,909.25,911.5,907.5,908.75,190
20110701|2011-04-18 13:00,18,909,909.5,904.25,909.25,441
20110701|2011-04-18 18:00,19,908.5,914.5,908.5,912.25,102
20110701|2011-04-18 18:30,19,911,911.5,911,911.5,11
20110701|2011-04-18 19:00,19,912.25,915,912,915,18
20110701|2011-04-18 19:30,19,915,917,913,913,24
20110701|2011-04-18 20:00,19,915,916.75,913,914,16
20110701|2011-04-18 20:30,19,913,913,913,913,3
20110701|2011-04-18 21:00,19,913,913,911,911,11
20110701|2011-04-18 21:30,19,911,913.75,911,913.25,4
20110701|2011-04-18 22:30,19,912.25,912.75,912.25,912.75,5
20110701|2011-04-18 23:30,19,910.5,910.5,910.25,910.25,11
20110701|2011-04-19 00:00,19,910.25,910.25,910.25,910.25,3
20110701|2011-04-19 01:00,19,911.5,911.5,910.75,911,9
20110701|2011-04-19 01:30,19,910.75,910.75,910.75,910.75,4
20110701|2011-04-19 02:30,19,910.25,910.25,909.75,910,39
20110701|2011-04-19 03:00,19,910,910,909.5,910,16
20110701|2011-04-19 03:30,19,910,919,909.5,919,93
20110701|2011-04-19 04:00,19,919.25,920,916.75,920,65
20110701|2011-04-19 04:30,19,920,923,920,922.75,44
20110701|2011-04-19 05:00,19,923,923,920.75,920.75,44
20110701|2011-04-19 05:30,19,921.75,922.25,920,922.25,67
20110701|2011-04-19 06:00,19,922.75,926.25,922.75,926.25,37
20110701|2011-04-19 06:30,19,925.5,926.5,925,925.75,75
20110701|2011-04-19 07:00,19,925.5,925.5,923.75,925,11
20110701|2011-04-19 09:30,19,925.25,930.25,920,923.25,2315
20110701|2011-04-19 10:00,19,923,924.75,919.25,924,950
20110701|2011-04-19 10:30,19,924.25,929.75,924.25,928.25,1426
20110701|2011-04-19 11:00,19,928.75,932.5,928.25,932.5,856
20110701|2011-04-19 11:30,19,932.75,942.25,932.25,936,1474
20110701|2011-04-19 12:00,19,936.25,938.25,934.25,937.5,759
20110701|2011-04-19 12:30,19,936.75,938,933.75,934.75,477
20110701|2011-04-19 13:00,19,934.75,936.5,928.5,934.5,551
20110701|2011-04-19 18:00,20,935.5,937.25,933.75,933.75,117
20110701|2011-04-19 18:30,20,935,938.25,935,938,62
20110701|2011-04-19 19:00,20,937.75,938.5,937,937.25,10
20110701|2011-04-19 19:30,20,937.75,938.5,937.75,937.75,35
20110701|2011-04-19 20:00,20,938,938.5,938,938,25
20110701|2011-04-19 20:30,20,938.5,938.75,938,938,16
20110701|2011-04-19 21:00,20,938,938,937.75,938,41
20110701|2011-04-19 21:30,20,938,938.5,938,938.5,14
20110701|2011-04-19 22:00,20,938.5,938.5,938,938.5,6
20110701|2011-04-19 22:30,20,938.75,939,938.75,939,4
20110701|2011-04-20 00:00,20,939,939,938,938,12
20110701|2011-04-20 00:30,20,939,939,939,939,6
20110701|2011-04-20 01:00,20,939,939,938.5,938.5,8
20110701|2011-04-20 01:30,20,939,939,939,939,2
20110701|2011-04-20 02:00,20,938.5,938.5,938.5,938.5,1
20110701|2011-04-20 02:30,20,939,940.75,939,940.75,46
20110701|2011-04-20 03:00,20,941,942.5,941,942.25,14
20110701|2011-04-20 03:30,20,942.75,944.75,942.75,944.75,7
20110701|2011-04-20 04:00,20,944.75,945,944.5,944.5,28
20110701|2011-04-20 04:30,20,946,946.75,946,946.75,16
20110701|2011-04-20 05:00,20,947,948.25,947,948.25,23
20110701|2011-04-20 05:30,20,948.5,951.75,948.5,951.75,53
20110701|2011-04-20 06:00,20,952.25,954,952.25,952.5,92
20110701|2011-04-20 06:30,20,952,954.75,951.75,954,53
20110701|2011-04-20 07:00,20,954,955,953.25,955,130
20110701|2011-04-20 09:30,20,959,960.75,952,953.25,2309
20110701|2011-04-20 10:00,20,953.25,954.5,946.25,949.25,1445
20110701|2011-04-20 10:30,20,949,952.5,948.25,950.25,704
20110701|2011-04-20 11:00,20,950.75,951.5,948.5,949.5,710
20110701|2011-04-20 11:30,20,949.75,950.5,937.75,941.75,959
20110701|2011-04-20 12:00,20,941.5,947,939.5,940,563
20110701|2011-04-20 12:30,20,940.25,941.5,936.25,939.5,1129
20110701|2011-04-20 13:00,20,939,939.5,926.5,934.5,780
20110701|2011-04-20 18:00,21,931,935,930,934,99
20110701|2011-04-20 18:30,21,934,934.75,934,934.75,10
20110701|2011-04-20 19:00,21,934,935,934,935,5
20110701|2011-04-20 19:30,21,935.5,935.75,934.5,934.5,3
20110701|2011-04-20 20:00,21,933.5,934,933.5,934,8
20110701|2011-04-20 20:30,21,934,935.75,934,935,8
20110701|2011-04-20 21:00,21,934.25,934.25,931.5,933.25,19
20110701|2011-04-20 21:30,21,935.5,935.5,935.5,935.5,2
20110701|2011-04-20 22:00,21,935.5,935.5,935,935,8
20110701|2011-04-20 22:30,21,935.25,935.25,935.25,935.25,2
20110701|2011-04-20 23:00,21,936,936,936,936,2
20110701|2011-04-20 23:30,21,936,936,936,936,2
20110701|2011-04-21 01:00,21,936.75,936.75,936.75,936.75,1
20110701|2011-04-21 01:30,21,936,936,936,936,2
20110701|2011-04-21 02:00,21,936,936.75,936,936.25,11
20110701|2011-04-21 02:30,21,936.75,938,936.75,938,15
20110701|2011-04-21 03:00,21,938,940,938,940,41
20110701|2011-04-21 03:30,21,940.5,942.5,939.5,939.5,92
20110701|2011-04-21 04:00,21,939.25,939.25,936.25,938.5,113
20110701|2011-04-21 04:30,21,937.5,937.5,935.75,935.75,16
20110701|2011-04-21 05:00,21,935.75,937.75,935.75,937.75,8
20110701|2011-04-21 05:30,21,937.5,937.5,936.75,937,37
20110701|2011-04-21 06:00,21,936.75,939,936,939,28
20110701|2011-04-21 06:30,21,937.75,939,937.5,937.5,10
20110701|2011-04-21 07:00,21,937.75,939,937.75,938,36
20110701|2011-04-21 09:30,21,936.75,940.75,930,940.75,1663
20110701|2011-04-21 10:00,21,941.25,947,941.25,946.25,1716
20110701|2011-04-21 10:30,21,946.5,946.75,944,945.5,651
20110701|2011-04-21 11:00,21,945.5,948,942.5,943.75,1161
20110701|2011-04-21 11:30,21,944.25,944.75,940.25,943,1167
20110701|2011-04-21 12:00,21,943,943.75,940.75,943,551
20110701|2011-04-21 12:30,21,943,946.25,940.5,945.5,582
20110701|2011-04-21 13:00,21,945.75,945.75,942.25,942.25,499
20110701|2011-04-24 18:00,25,947.75,956.75,947.75,956,205
20110701|2011-04-24 18:30,25,956.25,957,955.5,957,9
20110701|2011-04-24 19:00,25,956.75,959,956.5,958.5,21
20110701|2011-04-24 19:30,25,958.75,966.5,958.75,964.5,201
20110701|2011-04-24 20:00,25,964,964,961.75,962.25,33
20110701|2011-04-24 20:30,25,963,966.25,962.75,966.25,14
20110701|2011-04-24 21:00,25,965.5,966.5,964,964,17
20110701|2011-04-24 21:30,25,964.5,965,963.5,964,22
20110701|2011-04-24 22:00,25,964,964,964,964,1
20110701|2011-04-24 22:30,25,963.25,964.75,963.25,964,10
20110701|2011-04-25 00:00,25,965,965,965,965,5
20110701|2011-04-25 00:30,25,965.75,965.75,965.75,965.75,1
20110701|2011-04-25 01:00,25,965.75,966.5,965.75,966.5,11
20110701|2011-04-25 02:00,25,966.5,966.5,966.5,966.5,3
20110701|2011-04-25 02:30,25,966.5,966.75,966.5,966.75,11
20110701|2011-04-25 03:00,25,966.25,967.5,966.25,967.25,11
20110701|2011-04-25 03:30,25,967.5,967.5,967.5,967.5,20
20110701|2011-04-25 04:30,25,967.75,972.5,967.75,972.25,183
20110701|2011-04-25 05:00,25,971.75,971.75,971.5,971.5,12
20110701|2011-04-25 05:30,25,970.75,970.75,970.75,970.75,4
20110701|2011-04-25 06:00,25,970.5,972.25,970.5,972,37
20110701|2011-04-25 06:30,25,972,972.5,971,972,24
20110701|2011-04-25 07:00,25,971.5,974.25,971.5,974,68
20110701|2011-04-25 09:30,25,969.75,972.25,956,964.5,2897
20110701|2011-04-25 10:00,25,964.75,965,959,961.5,307
20110701|2011-04-25 10:30,25,961.25,964.25,961,962.5,387
20110701|2011-04-25 11:00,25,962.25,967.25,961,967.25,546
20110701|2011-04-25 11:30,25,967.25,969.25,966.75,967.25,443
20110701|2011-04-25 12:00,25,967.5,972,967.5,968.5,457
20110701|2011-04-25 12:30,25,968.5,970.25,966,970,418
20110701|2011-04-25 13:00,25,969.75,972,966.75,970.75,1105
20110701|2011-04-25 18:00,26,974,974,971,971.75,149
20110701|2011-04-25 18:30,26,971.75,973,971.5,972.25,46
20110701|2011-04-25 19:00,26,972,973,971,971,45
20110701|2011-04-25 19:30,26,971,971.75,945,952,238
20110701|2011-04-25 20:00,26,954.25,956,945,955,109
20110701|2011-04-25 20:30,26,955.5,956,952.75,953,31
20110701|2011-04-25 21:00,26,953.25,953.25,952.75,953,12
20110701|2011-04-25 21:30,26,956,956,954.75,954.75,3
20110701|2011-04-25 22:00,26,954.75,954.75,954.25,954.25,5
20110701|2011-04-25 22:30,26,953.25,953.25,952.75,952.75,10
20110701|2011-04-25 23:00,26,955,956.5,954,955.75,24
20110701|2011-04-25 23:30,26,956.75,957,956.75,957,3
20110701|2011-04-26 00:30,26,957,957,956.75,957,8
20110701|2011-04-26 01:00,26,957,957,957,957,49
20110701|2011-04-26 01:30,26,957,959.75,957,959.75,13
20110701|2011-04-26 02:00,26,958.5,959.25,956.5,959,60
20110701|2011-04-26 02:30,26,960,960,956.75,959,8
20110701|2011-04-26 03:00,26,961,962,961,961,6
20110701|2011-04-26 03:30,26,961,962,961,962,8
20110701|2011-04-26 04:00,26,962,966.5,962,966.5,27
20110701|2011-04-26 04:30,26,965,965.5,965,965.5,24
20110701|2011-04-26 05:00,26,966.75,966.75,966.75,966.75,5
20110701|2011-04-26 05:30,26,964.5,964.5,964.5,964.5,6
20110701|2011-04-26 06:00,26,965.75,966.5,964.5,965,5
20110701|2011-04-26 06:30,26,964.25,966,964.25,965,6
20110701|2011-04-26 07:00,26,965.25,966.75,963.75,965.5,22
20110701|2011-04-26 09:30,26,967.25,976,959.25,974.25,2013
20110701|2011-04-26 10:00,26,974,975.75,970.5,975.25,858
20110701|2011-04-26 10:30,26,974.75,976.75,973.25,976,538
20110701|2011-04-26 11:00,26,976.25,976.5,967.75,970,562
20110701|2011-04-26 11:30,26,970,970,960.5,961,431
20110701|2011-04-26 12:00,26,961,966,960.5,963,507
20110701|2011-04-26 12:30,26,963.5,963.5,961.25,962.75,470
20110701|2011-04-26 13:00,26,962.5,968,960,960.5,1087
20110701|2011-04-26 18:00,27,960,965.25,960,964.5,101
20110701|2011-04-26 18:30,27,964.75,964.75,963.75,964.25,23
20110701|2011-04-26 19:00,27,964.75,975.75,964.75,972.5,286
20110701|2011-04-26 19:30,27,971,973,970.5,970.75,52
20110701|2011-04-26 20:00,27,970.5,971,966.75,966.75,62
20110701|2011-04-26 20:30,27,967,968,966.5,967.5,34
20110701|2011-04-26 21:00,27,967.5,967.5,960.75,960.75,53
20110701|2011-04-26 21:30,27,960.5,961.75,959,959,29
20110701|2011-04-26 22:00,27,959,959,955,957,70
20110701|2011-04-26 22:30,27,956,956.25,955.25,955.25,8
20110701|2011-04-26 23:00,27,956,958.25,956,956,5
20110701|2011-04-26 23:30,27,956.25,959,956.25,959,33
20110701|2011-04-27 00:00,27,959,960,959,960,2
20110701|2011-04-27 01:00,27,961,961,960,960,3
20110701|2011-04-27 01:30,27,959.75,959.75,959.75,959.75,4
20110701|2011-04-27 02:00,27,959,959,959,959,3
20110701|2011-04-27 02:30,27,959,959,957.5,957.5,7
20110701|2011-04-27 03:00,27,958,958,957.25,957.25,2
20110701|2011-04-27 03:30,27,958.5,958.75,958.5,958.75,5
20110701|2011-04-27 04:00,27,959.75,959.75,952,953.25,32
20110701|2011-04-27 04:30,27,954.75,955,952.25,954.5,24
20110701|2011-04-27 05:00,27,954,955.5,954,955.25,21
20110701|2011-04-27 05:30,27,955.75,955.75,954.75,954.75,5
20110701|2011-04-27 06:00,27,955.5,955.75,954,954.75,45
20110701|2011-04-27 06:30,27,954.5,954.5,949,949,275
20110701|2011-04-27 07:00,27,949,949.25,945.5,949.25,136
20110701|2011-04-27 09:30,27,945.25,948.75,933,944,2539
20110701|2011-04-27 10:00,27,944,945,936.25,940.5,1213
20110701|2011-04-27 10:30,27,940.75,944.5,931.5,932.5,1180
20110701|2011-04-27 11:00,27,932.25,932.75,915.25,923,2109
20110701|2011-04-27 11:30,27,923,928,922.25,927.5,1398
20110701|2011-04-27 12:00,27,927.75,933,924,933,1040
20110701|2011-04-27 12:30,27,932.5,935.5,927.75,931,800
20110701|2011-04-27 13:00,27,930.5,931,922.5,923.5,1922
20110701|2011-04-27 18:00,28,925,930.75,923.75,929.75,251
20110701|2011-04-27 18:30,28,929.75,930.75,929.5,930,53
20110701|2011-04-27 19:00,28,930.75,930.75,930.25,930.25,6
20110701|2011-04-27 19:30,28,930,930,929.5,929.5,92
20110701|2011-04-27 20:00,28,929,929.75,929,929.75,4
20110701|2011-04-27 20:30,28,928.5,928.5,928.5,928.5,3
20110701|2011-04-27 21:00,28,927,927.25,927,927.25,22
20110701|2011-04-27 21:30,28,927,927,927,927,12
20110701|2011-04-27 22:00,28,926,926,923,925.5,117
20110701|2011-04-27 22:30,28,924,924,924,924,1
20110701|2011-04-27 23:00,28,925,925,925,925,1
20110701|2011-04-27 23:30,28,926,929.75,926,929.75,16
20110701|2011-04-28 00:00,28,929.75,929.75,929.5,929.5,5
20110701|2011-04-28 00:30,28,928.25,928.25,928.25,928.25,1
20110701|2011-04-28 01:00,28,929.75,929.75,929.75,929.75,1
20110701|2011-04-28 01:30,28,929.75,929.75,928.75,928.75,14
20110701|2011-04-28 02:00,28,928.75,929.75,928.5,929.75,9
20110701|2011-04-28 02:30,28,929.25,929.25,928,928.75,4
20110701|2011-04-28 03:00,28,929.75,930,929.75,929.75,49
20110701|2011-04-28 03:30,28,929,930,929,930,5
20110701|2011-04-28 04:00,28,928.75,930,928.75,930,15
20110701|2011-04-28 04:30,28,928.75,928.75,928.5,928.5,13
20110701|2011-04-28 05:00,28,928.5,928.75,927.5,927.5,35
20110701|2011-04-28 05:30,28,927.25,927.25,923,923,84
20110701|2011-04-28 06:00,28,925,926,923.5,926,48
20110701|2011-04-28 06:30,28,924.25,926,922,922,44
20110701|2011-04-28 07:00,28,922,923.75,922,923,49
20110701|2011-04-28 09:30,28,923,924,896.5,896.5,4474
20110701|2011-04-28 10:00,28,899.5,906.5,898.25,903.25,1129
20110701|2011-04-28 10:30,28,904,907,892.75,895.5,1209
20110701|2011-04-28 11:00,28,895.5,900,894,895,801
20110701|2011-04-28 11:30,28,895.25,895.25,889.75,891,1088
20110701|2011-04-28 12:00,28,890.75,892.5,880.5,883.5,1334
20110701|2011-04-28 12:30,28,883.5,891.25,880.5,888.25,1037
20110701|2011-04-28 13:00,28,888,888,878.25,879,1858
20110701|2011-04-28 18:00,29,881.25,884.25,875,875.5,148
20110701|2011-04-28 18:30,29,876.25,876.25,871.25,875,114
20110701|2011-04-28 19:00,29,875.5,875.5,874.25,874.75,24
20110701|2011-04-28 19:30,29,874.75,878,874.75,878,42
20110701|2011-04-28 20:00,29,878.5,880.5,878,880.25,28
20110701|2011-04-28 20:30,29,879.75,881.5,879.75,881.5,19
20110701|2011-04-28 21:00,29,880.25,880.25,879.75,880,9
20110701|2011-04-28 21:30,29,880,880,880,880,4
20110701|2011-04-28 22:00,29,880,882.75,880,882.75,17
20110701|2011-04-28 22:30,29,884.25,884.75,884.25,884.75,2
20110701|2011-04-28 23:30,29,882.25,882.25,882.25,882.25,1
20110701|2011-04-29 00:00,29,881.25,882,880.75,882,4
20110701|2011-04-29 00:30,29,881,881,881,881,4
20110701|2011-04-29 01:00,29,880,880.25,880,880,110
20110701|2011-04-29 01:30,29,880.25,881,880,880,77
20110701|2011-04-29 02:00,29,880.25,880.25,879.75,879.75,45
20110701|2011-04-29 02:30,29,880,880,879.75,879.75,62
20110701|2011-04-29 03:00,29,880,880,879.5,880,35
20110701|2011-04-29 03:30,29,879.5,880.25,879,880,34
20110701|2011-04-29 04:00,29,880,880.5,880,880.5,63
20110701|2011-04-29 04:30,29,880.5,884.75,880.5,884,23
20110701|2011-04-29 05:00,29,882,882,880.25,880.75,16
20110701|2011-04-29 05:30,29,881,881,879.75,879.75,41
20110701|2011-04-29 06:00,29,879.75,879.75,879.75,879.75,1
20110701|2011-04-29 06:30,29,879.75,881.5,879.25,881.5,84
20110701|2011-04-29 07:00,29,881.5,882,877.25,879,29
20110701|2011-04-29 09:30,29,880.25,891,878.75,888.75,1820
20110701|2011-04-29 10:00,29,888.75,891,885.5,889.25,1043
20110701|2011-04-29 10:30,29,890,890,888,888.5,313
20110701|2011-04-29 11:00,29,889,892.75,888.75,890.75,553
20110701|2011-04-29 11:30,29,890.75,902.5,889.25,901.5,691
20110701|2011-04-29 12:00,29,901.5,902.25,897.25,898.75,537
20110701|2011-04-29 12:30,29,899,900.5,891.5,894.75,677
20110701|2011-04-29 13:00,29,894,907.5,892,904.25,1057
20110701|2011-05-01 18:00,2,903,907.25,895,895,343
20110701|2011-05-01 18:30,2,897.5,902,896.25,902,35
20110701|2011-05-01 19:00,2,904.5,904.5,900,901,17
20110701|2011-05-01 19:30,2,900.25,901.25,900,900,8
20110701|2011-05-01 20:00,2,899.5,901.5,898,901.25,31
20110701|2011-05-01 20:30,2,901,901.5,900.75,900.75,5
20110701|2011-05-01 21:00,2,900.25,900.25,899,899,6
20110701|2011-05-01 21:30,2,898.5,903.25,895,898.25,36
20110701|2011-05-01 22:00,2,899.5,899.5,894.5,897.75,35
20110701|2011-05-01 22:30,2,896,901,895.25,900.75,9
20110701|2011-05-01 23:00,2,899.5,899.5,899.5,899.5,8
20110701|2011-05-02 00:00,2,896,896,895.5,895.5,4
20110701|2011-05-02 00:30,2,897,897,897,897,3
20110701|2011-05-02 01:00,2,896,899.5,896,898.25,16
20110701|2011-05-02 01:30,2,900,907,899.75,905,37
20110701|2011-05-02 02:00,2,906.75,906.75,904.5,905.5,16
20110701|2011-05-02 03:00,2,907,907,906.75,907,5
20110701|2011-05-02 03:30,2,907,907,906,906,62
20110701|2011-05-02 04:00,2,906.25,908.5,905.5,905.5,70
20110701|2011-05-02 04:30,2,904.5,907,903,907,12
20110701|2011-05-02 05:00,2,907,907,905.5,905.5,7
20110701|2011-05-02 05:30,2,902.25,902.25,897.5,897.5,22
20110701|2011-05-02 06:00,2,902.25,902.25,902.25,902.25,10
20110701|2011-05-02 06:30,2,904,905.5,904,905.25,7
20110701|2011-05-02 07:00,2,905.25,907,904,904,24
20110701|2011-05-02 09:30,2,914,926,906.25,907.75,2122
20110701|2011-05-02 10:00,2,907.75,909.5,896.75,907.5,1182
20110701|2011-05-02 10:30,2,907.5,907.75,895,897.5,750
20110701|2011-05-02 11:00,2,897.75,900.5,892.5,896.5,849
20110701|2011-05-02 11:30,2,897,900.75,895.75,899.75,385
20110701|2011-05-02 12:00,2,900.25,902,897.5,898.5,291
20110701|2011-05-02 12:30,2,898.5,898.5,891,894,857
20110701|2011-05-02 13:00,2,894.5,897,887.75,888.75,704
20110701|2011-05-02 18:00,3,893,896.5,892.75,895.5,103
20110701|2011-05-02 18:30,3,895.5,897.25,894.5,896,17
20110701|2011-05-02 19:00,3,896.5,896.5,896.5,896.5,1
20110701|2011-05-02 19:30,3,896.25,896.25,896.25,896.25,1
20110701|2011-05-02 20:00,3,896,896,895.5,895.5,4
20110701|2011-05-02 20:30,3,896.75,896.75,896,896,3
20110701|2011-05-02 21:00,3,894.25,894.75,894,894,5
20110701|2011-05-02 21:30,3,894.75,895,894,894,3
20110701|2011-05-02 22:00,3,894,894,893.5,893.75,10
20110701|2011-05-02 23:30,3,893.75,893.75,892,892,12
20110701|2011-05-03 00:00,3,892,892,892,892,2
20110701|2011-05-03 00:30,3,891.5,891.5,884.25,886,102
20110701|2011-05-03 01:00,3,886,887.25,886,887.25,7
20110701|2011-05-03 01:30,3,886.5,886.5,886.5,886.5,10
20110701|2011-05-03 02:00,3,886.5,886.75,886.5,886.75,3
20110701|2011-05-03 02:30,3,886.75,886.75,886,886,16
20110701|2011-05-03 03:00,3,886.75,887.25,886.75,887.25,12
20110701|2011-05-03 03:30,3,886.25,887,886.25,887,3
20110701|2011-05-03 04:00,3,886.75,887.5,886.75,887.5,4
20110701|2011-05-03 05:00,3,887,887,886.5,886.5,10
20110701|2011-05-03 05:30,3,887,887,886,886,2
20110701|2011-05-03 06:00,3,887,887.25,886,886,17
20110701|2011-05-03 06:30,3,886,888.75,886,888.5,22
20110701|2011-05-03 07:00,3,888.5,890.25,888.5,890.25,14
20110701|2011-05-03 09:30,3,890,902.25,883.75,898.25,2853
20110701|2011-05-03 10:00,3,898.25,900,890.25,897.5,753
20110701|2011-05-03 10:30,3,897.5,897.75,889.5,890,1094
20110701|2011-05-03 11:00,3,890.25,898,888.75,890.5,2431
20110701|2011-05-03 11:30,3,891.25,896.25,885.5,888.75,3031
20110701|2011-05-03 12:00,3,889.75,895.5,884.25,893.5,2214
20110701|2011-05-03 12:30,3,893.25,898,885,888,2055
20110701|2011-05-03 13:00,3,887.75,898.5,887.25,897.25,1921
20110701|2011-05-03 18:00,4,897.5,898,893.25,897.75,50
20110701|2011-05-03 18:30,4,896,896,896,896,3
20110701|2011-05-03 19:00,4,895.5,896,895.5,895.75,5
20110701|2011-05-03 20:00,4,896.25,896.25,891.25,891.25,12
20110701|2011-05-03 20:30,4,891.75,893.5,891.75,893.5,3
20110701|2011-05-03 21:00,4,890,890.5,890,890,7
20110701|2011-05-03 22:30,4,891,891,891,891,1
20110701|2011-05-03 23:00,4,891.25,891.25,891.25,891.25,3
20110701|2011-05-04 00:00,4,890,890.25,890,890,4
20110701|2011-05-04 00:30,4,890,890,888.75,888.75,4
20110701|2011-05-04 01:00,4,889,889,889,889,10
20110701|2011-05-04 02:00,4,891.25,891.25,891.25,891.25,1
20110701|2011-05-04 02:30,4,890.75,890.75,890.75,890.75,5
20110701|2011-05-04 04:00,4,891,891,890.75,890.75,8
20110701|2011-05-04 04:30,4,891.75,892,891.75,891.75,5
20110701|2011-05-04 05:00,4,891,891,891,891,10
20110701|2011-05-04 05:30,4,890.5,890.5,890.5,890.5,1
20110701|2011-05-04 06:00,4,891.25,891.25,890.5,890.5,7
20110701|2011-05-04 06:30,4,890,894.5,890,894.5,20
20110701|2011-05-04 07:00,4,893.25,893.25,891.5,892.5,8
20110701|2011-05-04 09:30,4,891.25,892,876,881,2719
20110701|2011-05-04 10:00,4,881,890.75,880,882.5,1387
20110701|2011-05-04 10:30,4,882.5,885,880,883.5,606
20110701|2011-05-04 11:00,4,882.75,887,882.5,884.75,499
20110701|2011-05-04 11:30,4,884.75,891,884.25,888.75,435
20110701|2011-05-04 12:00,4,888.5,889,881.75,883.5,445
20110701|2011-05-04 12:30,4,883.25,883.5,880,880,1003
20110701|2011-05-04 13:00,4,880,884.75,877.25,878,1313
20110701|2011-05-04 18:00,5,877.25,880,877,879,125
20110701|2011-05-04 18:30,5,880,880.5,879.5,880,18
20110701|2011-05-04 19:00,5,879.25,880.25,879,880.25,8
20110701|2011-05-04 20:00,5,880.75,882,880.5,882,39
20110701|2011-05-04 20:30,5,882,882,881,882,7
20110701|2011-05-04 21:00,5,881,882,881,882,6
20110701|2011-05-04 21:30,5,881.75,881.75,881.75,881.75,1
20110701|2011-05-04 22:30,5,882,882,882,882,1
20110701|2011-05-04 23:30,5,881,882,880.5,880.5,15
20110701|2011-05-05 00:30,5,880.75,880.75,880.25,880.25,8
20110701|2011-05-05 01:00,5,880.75,880.75,880.75,880.75,16
20110701|2011-05-05 01:30,5,881.25,882.5,881,881,45
20110701|2011-05-05 02:00,5,880.75,881,880,880,27
20110701|2011-05-05 02:30,5,879.75,881,878,881,39
20110701|2011-05-05 03:00,5,881.75,882,881,881,5
20110701|2011-05-05 03:30,5,881,884.25,880.25,884,66
20110701|2011-05-05 04:00,5,884,884.25,883.75,883.75,15
20110701|2011-05-05 04:30,5,883.25,883.25,880.25,880.25,26
20110701|2011-05-05 05:00,5,880,881,877,877,20
20110701|2011-05-05 05:30,5,878.25,878.25,875,875,73
20110701|2011-05-05 06:00,5,876.25,876.25,872,872,121
20110701|2011-05-05 06:30,5,873.25,874.25,872,873.75,40
20110701|2011-05-05 07:00,5,873.75,873.75,867,872,150
20110701|2011-05-05 09:30,5,865,867.25,858,861.5,3707
20110701|2011-05-05 10:00,5,861,864.25,855,862,1319
20110701|2011-05-05 10:30,5,862.5,867.5,861,864.5,773
20110701|2011-05-05 11:00,5,863.75,871.75,863,870.25,1076
20110701|2011-05-05 11:30,5,869.25,872.5,862.75,869,1314
20110701|2011-05-05 12:00,5,869.25,869.75,860.75,863.5,1229
20110701|2011-05-05 12:30,5,862.75,864.75,859,863.5,624
20110701|2011-05-05 13:00,5,864,866,857.25,858.25,1425
20110701|2011-05-05 18:00,6,859.25,861.75,856.75,859.75,202
20110701|2011-05-05 18:30,6,860.75,860.75,854.75,854.75,98
20110701|2011-05-05 19:00,6,855.75,857,855.5,857,36
20110701|2011-05-05 19:30,6,857,857,854.25,854.25,15
20110701|2011-05-05 20:00,6,855,856.75,854,856.5,27
20110701|2011-05-05 20:30,6,856.75,857.5,855,855,13
20110701|2011-05-05 21:00,6,855.5,855.5,855.5,855.5,2
20110701|2011-05-05 22:00,6,858.25,859,857.5,857.75,8
20110701|2011-05-06 00:00,6,855.25,855.25,854.25,854.25,7
20110701|2011-05-06 01:30,6,854.25,854.5,853,853,43
20110701|2011-05-06 02:00,6,853,853,850,850,174
20110701|2011-05-06 02:30,6,850,850.5,846.25,847,214
20110701|2011-05-06 03:00,6,846.25,848,845.25,847,52
20110701|2011-05-06 03:30,6,846.25,853,846.25,851,68
20110701|2011-05-06 04:00,6,851,858,851,857,55
20110701|2011-05-06 04:30,6,856.5,858,856.25,857.25,58
20110701|2011-05-06 05:00,6,857.25,857.5,857.25,857.25,8
20110701|2011-05-06 05:30,6,857.25,858,856.5,856.5,53
20110701|2011-05-06 06:00,6,856.5,857,856.25,856.5,36
20110701|2011-05-06 06:30,6,857,861.25,857,860,140
20110701|2011-05-06 07:00,6,860,860,857.25,857.75,69
20110701|2011-05-06 09:30,6,864.5,884.25,862.5,869.75,2257
20110701|2011-05-06 10:00,6,869.25,872.25,865.75,869.25,729
20110701|2011-05-06 10:30,6,868.75,871.75,863.25,867,476
20110701|2011-05-06 11:00,6,867.5,870,855.75,857.25,1011
20110701|2011-05-06 11:30,6,857.25,859,851.25,852.75,1192
20110701|2011-05-06 12:00,6,852.75,863.5,852.75,862.75,652
20110701|2011-05-06 12:30,6,862,864.75,858.25,864.25,973
20110701|2011-05-06 13:00,6,863.5,879.5,863.25,869,1855
20110701|2011-05-08 18:00,9,879,892.75,876.5,891.25,519
20110701|2011-05-08 18:30,9,891,894,888.25,890,74
20110701|2011-05-08 19:00,9,890,892.75,890,892.75,24
20110701|2011-05-08 19:30,9,894.75,895.75,893.5,893.75,96
20110701|2011-05-08 20:00,9,894.5,894.5,894.25,894.25,21
20110701|2011-05-08 20:30,9,894.25,894.75,894.25,894.75,16
20110701|2011-05-08 21:00,9,895.5,895.5,892.75,892.75,38
20110701|2011-05-08 21:30,9,893,893,892.75,892.75,24
20110701|2011-05-08 22:00,9,893,894.25,891.75,891.75,6
20110701|2011-05-08 22:30,9,893.75,894.25,893.75,894,8
20110701|2011-05-08 23:00,9,894,894.25,893.5,893.5,6
20110701|2011-05-08 23:30,9,893.5,893.5,893.5,893.5,2
20110701|2011-05-09 00:00,9,893.5,894.75,893.5,894.75,5
20110701|2011-05-09 01:30,9,891,891,890,890,3
20110701|2011-05-09 02:00,9,890,890,885,886,49
20110701|2011-05-09 02:30,9,886.5,890.5,886.25,888,49
20110701|2011-05-09 03:00,9,888,888.75,887.75,888,40
20110701|2011-05-09 03:30,9,888,890.75,888,890.75,57
20110701|2011-05-09 04:00,9,890.5,891.25,889.5,889.5,42
20110701|2011-05-09 04:30,9,889.25,889.25,887,887,20
20110701|2011-05-09 05:00,9,889.5,890,888,889.5,34
20110701|2011-05-09 05:30,9,891.75,891.75,890.75,890.75,3
20110701|2011-05-09 06:00,9,890.75,891.75,890.75,891.25,72
20110701|2011-05-09 06:30,9,891.25,892.25,889,889,42
20110701|2011-05-09 07:00,9,889,891,888.75,890,17
20110701|2011-05-09 09:30,9,895.25,913,892.25,912,2535
20110701|2011-05-09 10:00,9,911.5,913.5,907,908.5,1457
20110701|2011-05-09 10:30,9,908.5,912,905.75,910.5,784
20110701|2011-05-09 11:00,9,910.5,912.5,908.5,909.25,442
20110701|2011-05-09 11:30,9,909.5,912,908.5,912,306
20110701|2011-05-09 12:00,9,911.75,918.75,911.75,915.75,774
20110701|2011-05-09 12:30,9,916,919.5,915,915.75,723
20110701|2011-05-09 13:00,9,916,920,912.75,913.25,1069
20110701|2011-05-09 18:00,10,915.25,922,915,916,247
20110701|2011-05-09 18:30,10,917.5,918.75,916.5,916.5,36
20110701|2011-05-09 19:00,10,916.5,918.75,916.5,918,10
20110701|2011-05-09 19:30,10,918.5,918.5,918.5,918.5,1
20110701|2011-05-09 20:00,10,918.5,919,918.5,919,5
20110701|2011-05-09 20:30,10,919,920.75,918.5,919,70
20110701|2011-05-09 21:00,10,919.5,923.5,919,923.5,165
20110701|2011-05-09 21:30,10,922.5,923,921.5,923,9
20110701|2011-05-09 22:00,10,922.5,923,922,923,8
20110701|2011-05-09 22:30,10,922,923.25,922,923.25,30
20110701|2011-05-09 23:00,10,923,923,923,923,3
20110701|2011-05-10 00:00,10,922.25,922.25,922,922,2
20110701|2011-05-10 00:30,10,921,921,919.5,919.5,11
20110701|2011-05-10 01:00,10,919.5,919.5,919.5,919.5,7
20110701|2011-05-10 01:30,10,919.5,920.5,919.5,920.5,13
20110701|2011-05-10 02:00,10,920.5,920.5,919.75,919.75,13
20110701|2011-05-10 02:30,10,920,921.5,920,921.5,15
20110701|2011-05-10 03:00,10,921.5,928,921.5,928,195
20110701|2011-05-10 03:30,10,928,932.5,927.75,931.75,150
20110701|2011-05-10 04:00,10,932,933,928,928,101
20110701|2011-05-10 04:30,10,928,928,927,927,31
20110701|2011-05-10 05:00,10,928.75,928.75,928.75,928.75,1
20110701|2011-05-10 05:30,10,928.5,928.75,927,928,16
20110701|2011-05-10 06:00,10,928.75,929.75,928.25,929.25,57
20110701|2011-05-10 06:30,10,929,934.25,928.75,932.75,50
20110701|2011-05-10 07:00,10,932.75,935.5,932.75,935.25,68
20110701|2011-05-10 09:30,10,935,939,927.25,935,2701
20110701|2011-05-10 10:00,10,935.5,938.25,932.75,935.25,840
20110701|2011-05-10 10:30,10,935.5,943.75,935,941.5,1536
20110701|2011-05-10 11:00,10,942,945.5,941,942.5,872
20110701|2011-05-10 11:30,10,943,943.25,930,937,1135
20110701|2011-05-10 12:00,10,937.25,940.5,932,939.25,724
20110701|2011-05-10 12:30,10,938.75,943.25,931.5,931.5,620
20110701|2011-05-10 13:00,10,934,936.75,925.5,926,1259
20110701|2011-05-10 18:00,11,930.25,930.25,927.25,930.25,94
20110701|2011-05-10 18:30,11,930.25,930.25,929.5,929.5,10
20110701|2011-05-10 19:00,11,930,930.25,929.75,930.25,33
20110701|2011-05-10 19:30,11,930.25,930.25,927.25,927.75,4
20110701|2011-05-10 20:00,11,927.5,928.5,927.5,928.25,16
20110701|2011-05-10 20:30,11,928,928.25,927.5,927.5,17
20110701|2011-05-10 21:00,11,927.5,927.5,926.5,926.5,12
20110701|2011-05-10 21:30,11,926.5,926.75,926.25,926.5,22
20110701|2011-05-10 22:00,11,928,930.25,928,930.25,20
20110701|2011-05-10 22:30,11,929.75,929.75,929.75,929.75,1
20110701|2011-05-10 23:30,11,930.25,930.25,930.25,930.25,6
20110701|2011-05-11 00:00,11,931,932,931,931,19
20110701|2011-05-11 01:00,11,932.25,933,931.5,933,8
20110701|2011-05-11 01:30,11,933.25,933.25,931.75,931.75,14
20110701|2011-05-11 02:00,11,932,933.5,931.75,933.5,32
20110701|2011-05-11 02:30,11,933.5,934.25,933.5,934,11
20110701|2011-05-11 03:00,11,934.75,935,934.75,935,3
20110701|2011-05-11 03:30,11,934,934.25,933.5,933.5,32
20110701|2011-05-11 04:00,11,933.5,933.5,929.75,929.75,45
20110701|2011-05-11 04:30,11,930.5,932,930.5,932,4
20110701|2011-05-11 05:00,11,931,931,929.5,929.5,7
20110701|2011-05-11 06:00,11,929.25,930.5,928.5,928.75,9
20110701|2011-05-11 06:30,11,930,933.25,929.75,931.5,65
20110701|2011-05-11 07:00,11,931,933.5,931,933.5,27
20110701|2011-05-11 09:30,11,911,920.75,904,908,4384
20110701|2011-05-11 10:00,11,908,918.75,905.75,918.75,2173
20110701|2011-05-11 10:30,11,919,919,912.75,916,1318
20110701|2011-05-11 11:00,11,915.5,915.5,905.5,905.5,573
20110701|2011-05-11 11:30,11,905.5,908,903.25,907.5,440
20110701|2011-05-11 12:00,11,907,908,905.25,906.5,161
20110701|2011-05-11 12:30,11,906,906,901,903.25,481
20110701|2011-05-11 13:00,11,904,905.5,895.75,898.75,1772
20110701|2011-05-11 18:00,12,897.5,903.5,897.25,901,90
20110701|2011-05-11 18:30,12,901,901.5,900,900,11
20110701|2011-05-11 19:00,12,899.75,901.5,899.5,901.5,14
20110701|2011-05-11 19:30,12,901.25,904,901.25,903.75,11
20110701|2011-05-11 20:00,12,904,904.75,903.5,904.25,10
20110701|2011-05-11 20:30,12,899.75,899.75,898.75,898.75,3
20110701|2011-05-11 21:00,12,898,898,896,896.25,11
20110701|2011-05-11 21:30,12,896.25,899.25,896.25,899.25,10
20110701|2011-05-11 22:00,12,901,901,901,901,1
20110701|2011-05-11 22:30,12,900,901.5,900,901.5,3
20110701|2011-05-11 23:30,12,898.5,898.5,898.5,898.5,1
20110701|2011-05-12 00:30,12,899.25,899.25,898,898,12
20110701|2011-05-12 01:00,12,896,896,896,896,2
20110701|2011-05-12 01:30,12,896,896.75,894.25,896.75,27
20110701|2011-05-12 02:00,12,894.25,894.25,892,894.25,16
20110701|2011-05-12 02:30,12,894.25,894.25,894.25,894.25,1
20110701|2011-05-12 03:00,12,893,893.25,892,893.25,10
20110701|2011-05-12 03:30,12,893.5,893.75,893.5,893.75,6
20110701|2011-05-12 04:00,12,894.5,894.75,892.25,893,15
20110701|2011-05-12 04:30,12,893,893,893,893,11
20110701|2011-05-12 05:00,12,893,893,888.25,889.75,70
20110701|2011-05-12 05:30,12,888,888.75,887,887,27
20110701|2011-05-12 06:00,12,886,886.5,882.25,883,62
20110701|2011-05-12 06:30,12,882.5,884.5,882,883.25,63
20110701|2011-05-12 07:00,12,883,886.25,882,882,85
20110701|2011-05-12 09:30,12,883.25,886.75,871.25,875.5,2808
20110701|2011-05-12 10:00,12,875.75,876.5,870.5,875.25,1768
20110701|2011-05-12 10:30,12,875.5,888,874.5,877.75,1977
20110701|2011-05-12 11:00,12,877.75,879.25,874.75,876.25,981
20110701|2011-05-12 11:30,12,876.25,878.75,873.5,876.5,900
20110701|2011-05-12 12:00,12,876.75,885,876.75,880.25,829
20110701|2011-05-12 12:30,12,880.5,887,875.25,884.75,1415
20110701|2011-05-12 13:00,12,885,886.5,874.75,876,1805
20110701|2011-05-12 18:00,13,877.25,882.75,877.25,881.75,138
20110701|2011-05-12 18:30,13,881.25,882,881,881,5
20110701|2011-05-12 19:00,13,881.5,882,880.25,880.25,14
20110701|2011-05-12 19:30,13,880.75,882,879.5,879.5,31
20110701|2011-05-12 20:00,13,879.5,881.5,878.75,880,14
20110701|2011-05-12 20:30,13,878.5,880.75,878,879,18
20110701|2011-05-12 21:00,13,880,882.75,880,881,41
20110701|2011-05-12 21:30,13,880.25,881.25,880.25,881.25,10
20110701|2011-05-12 22:30,13,880,881,879,879,20
20110701|2011-05-12 23:00,13,880.25,880.25,880.25,880.25,1
20110701|2011-05-13 00:00,13,880.25,880.25,880.25,880.25,2
20110701|2011-05-13 00:30,13,880.25,880.25,879.5,880.25,23
20110701|2011-05-13 01:00,13,880.25,880.5,879,879.25,32
20110701|2011-05-13 01:30,13,880.25,881,880.25,881,12
20110701|2011-05-13 02:00,13,878.25,883,878.25,883,14
20110701|2011-05-13 02:30,13,883.75,885,883.75,885,20
20110701|2011-05-13 03:00,13,885.5,885.5,884,884,3
20110701|2011-05-13 03:30,13,884.75,885.5,884.75,885.5,4
20110701|2011-05-13 04:00,13,885.75,889,885.75,887,47
20110701|2011-05-13 04:30,13,888,888.5,888,888.5,5
20110701|2011-05-13 05:00,13,889,890,888.5,888.5,40
20110701|2011-05-13 05:30,13,888.5,888.5,888.5,888.5,3
20110701|2011-05-13 06:00,13,888,888.75,887.5,888.75,15
20110701|2011-05-13 06:30,13,888.25,888.75,887.75,887.75,33
20110701|2011-05-13 07:00,13,888,889.5,887.5,889.5,26
20110701|2011-05-13 09:30,13,890.25,890.25,877,882.5,2279
20110701|2011-05-13 10:00,13,881,884.75,878.75,881.25,688
20110701|2011-05-13 10:30,13,881.25,883.5,875.25,875.5,537
20110701|2011-05-13 11:00,13,875.5,877.25,866.25,870.25,1874
20110701|2011-05-13 11:30,13,870,876.5,869,873.75,1108
20110701|2011-05-13 12:00,13,873.5,874.5,870.25,871,508
20110701|2011-05-13 12:30,13,871,873.75,861.75,872.75,2282
20110701|2011-05-13 13:00,13,873,873.5,868,872.25,900
20110701|2011-05-15 18:00,16,871.75,879.75,871.75,877.75,177
20110701|2011-05-15 18:30,16,878,883,877.75,879,105
20110701|2011-05-15 19:00,16,878.75,878.75,877.5,877.5,17
20110701|2011-05-15 19:30,16,876,876,875.5,875.5,2
20110701|2011-05-15 20:00,16,874.5,875,871.25,875,35
20110701|2011-05-15 20:30,16,877,881.75,877,881.25,18
20110701|2011-05-15 21:00,16,882.5,882.75,882.5,882.75,2
20110701|2011-05-15 21:30,16,880.75,884,880.75,884,21
20110701|2011-05-15 22:00,16,884,886.75,884,885.5,69
20110701|2011-05-15 22:30,16,885.5,885.5,885.5,885.5,3
20110701|2011-05-15 23:00,16,884.75,884.75,884.75,884.75,20
20110701|2011-05-16 00:00,16,883.5,883.5,883.5,883.5,3
20110701|2011-05-16 00:30,16,883.75,885,883.75,883.75,23
20110701|2011-05-16 01:00,16,883.75,883.75,883.75,883.75,9
20110701|2011-05-16 01:30,16,883.75,883.75,880,880,36
20110701|2011-05-16 02:00,16,879.75,879.75,878.75,879.25,16
20110701|2011-05-16 02:30,16,882,882,882,882,3
20110701|2011-05-16 03:00,16,880.5,880.5,879.5,879.5,2
20110701|2011-05-16 03:30,16,881.75,885.25,881.75,883.5,22
20110701|2011-05-16 04:00,16,880.5,881.75,877.5,880.5,21
20110701|2011-05-16 04:30,16,878.5,878.5,877.25,877.25,5
20110701|2011-05-16 05:00,16,877.25,877.25,876.75,876.75,2
20110701|2011-05-16 05:30,16,877.75,878,877.5,877.5,5
20110701|2011-05-16 06:00,16,876.75,878.75,876.25,878.75,10
20110701|2011-05-16 06:30,16,879.25,879.5,877.25,879.5,6
20110701|2011-05-16 07:00,16,877.5,877.5,877.5,877.5,4
20110701|2011-05-16 09:30,16,875.75,884.75,875,883.5,1850
20110701|2011-05-16 10:00,16,883.5,884.75,873,876,988
20110701|2011-05-16 10:30,16,875.75,879.5,874.75,879.5,357
20110701|2011-05-16 11:00,16,878.5,881.25,873.25,874.25,551
20110701|2011-05-16 11:30,16,874.5,879.5,874,878,352
20110701|2011-05-16 12:00,16,877.75,879,875,877.5,452
20110701|2011-05-16 12:30,16,877.75,882.75,876.5,881,330
20110701|2011-05-16 13:00,16,881.75,881.75,868,876.25,1239
20110701|2011-05-16 18:00,17,877,877,872.75,875,109
20110701|2011-05-16 18:30,17,875,875,874.25,874.25,11
20110701|2011-05-16 19:00,17,875,876,875,876,23
20110701|2011-05-16 19:30,17,876.25,877,876.25,877,7
20110701|2011-05-16 20:00,17,877,877.25,877,877,11
20110701|2011-05-16 20:30,17,876.25,878.25,876.25,878.25,5
20110701|2011-05-16 21:00,17,875,875,870.75,872,17
20110701|2011-05-16 21:30,17,871.5,871.5,871.25,871.25,3
20110701|2011-05-16 23:00,17,872,872,872,872,1
20110701|2011-05-16 23:30,17,873.5,873.5,873.5,873.5,1
20110701|2011-05-17 00:00,17,873.25,873.25,873.25,873.25,1
20110701|2011-05-17 01:00,17,873,873,873,873,6
20110701|2011-05-17 02:30,17,872.75,873,872.75,873,7
20110701|2011-05-17 03:00,17,873,873,872.25,873,4
20110701|2011-05-17 03:30,17,873,873,872.5,873,31
20110701|2011-05-17 04:00,17,873,873.5,873,873.5,30
20110701|2011-05-17 04:30,17,873.5,873.5,873.25,873.5,8
20110701|2011-05-17 05:00,17,872,872.75,871.25,872.75,13
20110701|2011-05-17 05:30,17,873.25,873.5,873,873.5,10
20110701|2011-05-17 06:00,17,873.25,873.5,873.25,873.5,2
20110701|2011-05-17 06:30,17,873.75,874,873.25,874,19
20110701|2011-05-17 07:00,17,874,875,874,875,6
20110701|2011-05-17 09:30,17,875,888.75,873,879.75,2053
20110701|2011-05-17 10:00,17,879.25,881,873.25,878.75,764
20110701|2011-05-17 10:30,17,880,882.75,875.75,881.25,984
20110701|2011-05-17 11:00,17,881.25,893.25,880.5,888.75,2047
20110701|2011-05-17 11:30,17,888.75,891.5,883.5,886.75,1083
20110701|2011-05-17 12:00,17,886.75,892.25,886.75,889.5,559
20110701|2011-05-17 12:30,17,891.25,898.5,888.75,896.5,827
20110701|2011-05-17 13:00,17,896.5,898.25,893.25,896.25,812
20110701|2011-05-17 18:00,18,896.75,900,896.75,897.75,235
20110701|2011-05-17 18:30,18,897.5,898.5,895,895,81
20110701|2011-05-17 19:00,18,896.25,897.75,896.25,897.75,5
20110701|2011-05-17 19:30,18,898,898,896.75,898,6
20110701|2011-05-17 20:00,18,897.5,898,897.5,898,6
20110701|2011-05-17 20:30,18,898.5,898.5,898.5,898.5,7
20110701|2011-05-17 21:00,18,898,898,898,898,1
20110701|2011-05-17 21:30,18,898.75,899.5,898,899.5,22
20110701|2011-05-17 22:00,18,899.25,899.5,899.25,899.5,13
20110701|2011-05-17 22:30,18,899,899.25,899,899,14
20110701|2011-05-17 23:00,18,899,899.75,899,899,5
20110701|2011-05-17 23:30,18,900,900,900,900,12
20110701|2011-05-18 00:00,18,900.25,900.5,900.25,900.5,12
20110701|2011-05-18 00:30,18,900.5,901,900.25,900.25,10
20110701|2011-05-18 01:00,18,900.25,900.25,900,900,11
20110701|2011-05-18 01:30,18,900,900,898,898,55
20110701|2011-05-18 02:00,18,898,898,895.25,895.5,15
20110701|2011-05-18 02:30,18,897.75,898.5,895.5,895.5,8
20110701|2011-05-18 03:00,18,898.5,900.5,898.5,898.75,69
20110701|2011-05-18 03:30,18,898.5,900,896.25,898,45
20110701|2011-05-18 04:00,18,900,901,899.5,901,35
20110701|2011-05-18 04:30,18,900.5,900.5,900.5,900.5,7
20110701|2011-05-18 05:00,18,900.75,901,900.25,900.25,8
20110701|2011-05-18 05:30,18,901.25,902.5,901.25,902.5,51
20110701|2011-05-18 06:00,18,902.5,902.5,902,902.25,25
20110701|2011-05-18 06:30,18,903.5,903.75,903.5,903.5,34
20110701|2011-05-18 07:00,18,903.75,904.75,903.5,904,18
20110701|2011-05-18 09:30,18,906,926.5,906,919.75,3750
20110701|2011-05-18 10:00,18,919.5,922.25,914.75,920.25,1636
20110701|2011-05-18 10:30,18,920.5,931.25,920.5,926.25,1243
20110701|2011-05-18 11:00,18,926.5,929,924,926.75,865
20110701|2011-05-18 11:30,18,926.75,936,926.75,935.5,902
20110701|2011-05-18 12:00,18,935.25,940,934,937.75,834
20110701|2011-05-18 12:30,18,938.5,946,938,943.5,1277
20110701|2011-05-18 13:00,18,943.5,947,939.5,943.25,1319
20110701|2011-05-18 18:00,19,938,948.5,937.75,948,256
20110701|2011-05-18 18:30,19,947,950,944.25,945,60
20110701|2011-05-18 19:00,19,943.75,944.25,933.75,941,96
20110701|2011-05-18 19:30,19,941.5,942,939,939,12
20110701|2011-05-18 20:00,19,938.5,940,938.5,939.5,7
20110701|2011-05-18 20:30,19,938.5,942.75,938,942.75,9
20110701|2011-05-18 21:00,19,941.75,941.75,941.75,941.75,1
20110701|2011-05-18 21:30,19,940.5,941.5,940.5,941.5,2
20110701|2011-05-18 22:00,19,941.5,941.5,938.75,938.75,8
20110701|2011-05-18 22:30,19,937.75,937.75,935,935,16
20110701|2011-05-18 23:00,19,936,937.5,933.25,936.5,43
20110701|2011-05-18 23:30,19,934,937.5,933.25,933.25,32
20110701|2011-05-19 00:30,19,933.75,936,933.75,936,5
20110701|2011-05-19 01:00,19,937,937,936.75,936.75,2
20110701|2011-05-19 01:30,19,936.5,936.5,936.5,936.5,3
20110701|2011-05-19 02:00,19,937.5,938.5,937.25,938.5,24
20110701|2011-05-19 02:30,19,939.5,939.5,937.75,937.75,4
20110701|2011-05-19 03:00,19,939.25,950.5,939.25,947.75,39
20110701|2011-05-19 03:30,19,949,958,949,957.25,278
20110701|2011-05-19 04:00,19,956.75,957,955.5,957,51
20110701|2011-05-19 04:30,19,954.75,956.75,951.5,953,45
20110701|2011-05-19 05:00,19,952,952,945.75,948.25,30
20110701|2011-05-19 05:30,19,952.75,952.75,951,951.5,7
20110701|2011-05-19 06:00,19,952,952,951.25,951.5,24
20110701|2011-05-19 06:30,19,951.75,951.75,950.5,950.5,4
20110701|2011-05-19 07:00,19,952,953.75,950,953.75,48
20110701|2011-05-19 09:30,19,955,955.25,939,945,3009
20110701|2011-05-19 10:00,19,945.5,952.75,936,942.25,1595
20110701|2011-05-19 10:30,19,942.25,946,938.25,940.25,607
20110701|2011-05-19 11:00,19,940.75,948,936.75,946.75,635
20110701|2011-05-19 11:30,19,946.75,947,940.25,943.25,216
20110701|2011-05-19 12:00,19,943.25,946,939.5,940.5,300
20110701|2011-05-19 12:30,19,940.75,944.25,938.5,942.5,545
20110701|2011-05-19 13:00,19,942.5,945.75,940.25,944.5,888
20110701|2011-05-19 18:00,20,944.5,945,940.75,941.5,80
20110701|2011-05-19 18:30,20,939.75,942,938,942,74
20110701|2011-05-19 19:00,20,939.75,941,939.25,941,11
20110701|2011-05-19 19:30,20,941,941,938.25,938.25,33
20110701|2011-05-19 20:00,20,938.5,939,938,938.5,19
20110701|2011-05-19 20:30,20,939.75,940,939.75,940,7
20110701|2011-05-19 21:00,20,940,940,940,940,1
20110701|2011-05-19 22:00,20,943,944.5,943,944.5,32
20110701|2011-05-19 22:30,20,945,945,945,945,1
20110701|2011-05-19 23:00,20,946,946,946,946,5
20110701|2011-05-19 23:30,20,946.25,947.5,946.25,946.25,5
20110701|2011-05-20 00:00,20,945.75,945.75,945.75,945.75,1
20110701|2011-05-20 01:00,20,945,947,945,947,9
20110701|2011-05-20 01:30,20,945,945,943.5,944,15
20110701|2011-05-20 02:00,20,944.25,945,944.25,945,31
20110701|2011-05-20 03:30,20,946.75,950,946,947.5,32
20110701|2011-05-20 04:00,20,945.5,946.75,945.25,946,19
20110701|2011-05-20 04:30,20,946,950.25,945.25,950.25,23
20110701|2011-05-20 05:00,20,947,947,945.5,945.75,5
20110701|2011-05-20 05:30,20,946.25,946.25,945.5,945.5,11
20110701|2011-05-20 06:00,20,945.5,945.5,929.75,932.5,318
20110701|2011-05-20 06:30,20,933.25,935.75,922.25,929.5,292
20110701|2011-05-20 07:00,20,929,936.5,929,932.5,77
20110701|2011-05-20 09:30,20,928,947,922.5,942.75,2640
20110701|2011-05-20 10:00,20,942.5,945.5,940.5,941.25,863
20110701|2011-05-20 10:30,20,942,942,930.25,933.75,723
20110701|2011-05-20 11:00,20,934.75,940.25,934,939.25,550
20110701|2011-05-20 11:30,20,939.25,941,937.5,938.75,315
20110701|2011-05-20 12:00,20,938.5,944.75,938,942,400
20110701|2011-05-20 12:30,20,942.5,944.5,937.5,939.25,475
20110701|2011-05-20 13:00,20,939,939.75,932.5,933.5,1067
20110701|2011-05-22 18:00,23,943.75,944.25,935.5,943.75,259
20110701|2011-05-22 18:30,23,944.25,947,944,946.75,19
20110701|2011-05-22 19:00,23,946.5,946.75,942.5,942.5,14
20110701|2011-05-22 19:30,23,941.75,942.25,940,941,27
20110701|2011-05-22 20:00,23,941,941.5,940.25,941.5,8
20110701|2011-05-22 20:30,23,942.25,944.75,942,944.75,31
20110701|2011-05-22 21:00,23,944,944,944,944,2
20110701|2011-05-22 21:30,23,942.25,943.25,940.5,943,20
20110701|2011-05-22 23:00,23,941.5,943.75,941.5,943.75,13
20110701|2011-05-22 23:30,23,943.5,943.5,942.75,942.75,2
20110701|2011-05-23 00:30,23,941.25,941.25,941.25,941.25,2
20110701|2011-05-23 01:00,23,941.25,941.25,939,939,35
20110701|2011-05-23 01:30,23,939,939,938,938.5,12
20110701|2011-05-23 02:00,23,937.75,937.75,934.75,934.75,28
20110701|2011-05-23 02:30,23,934.75,935.25,931,931.75,131
20110701|2011-05-23 03:00,23,931.75,931.75,925,926.25,59
20110701|2011-05-23 03:30,23,926.25,930.5,926.25,930.5,23
20110701|2011-05-23 04:00,23,932.25,932.25,932.25,932.25,33
20110701|2011-05-23 04:30,23,932,932.75,932,932.25,15
20110701|2011-05-23 05:00,23,932.25,932.5,927.25,928.5,19
20110701|2011-05-23 05:30,23,928.5,928.5,926,927.75,37
20110701|2011-05-23 06:00,23,927.75,930.75,927.75,930,10
20110701|2011-05-23 06:30,23,929,930.25,929,930.25,17
20110701|2011-05-23 07:00,23,929.75,929.75,928,928.25,80
20110701|2011-05-23 09:30,23,926,931.25,920.5,920.75,1413
20110701|2011-05-23 10:00,23,921,926.25,918,924.75,863
20110701|2011-05-23 10:30,23,924.5,925.5,920.25,921.75,663
20110701|2011-05-23 11:00,23,922,934,919.75,933.75,1369
20110701|2011-05-23 11:30,23,933.75,939.25,930,936.75,647
20110701|2011-05-23 12:00,23,936.5,939,932,934.25,545
20110701|2011-05-23 12:30,23,934.5,938.25,931.25,936,503
20110701|2011-05-23 13:00,23,935.5,935.75,930.25,931.75,578
20110701|2011-05-23 18:00,24,931.5,932.75,925,927,74
20110701|2011-05-23 18:30,24,926.75,926.75,926.75,926.75,1
20110701|2011-05-23 19:00,24,928.5,928.5,928,928,3
20110701|2011-05-23 19:30,24,929,930.5,928.75,930.5,13
20110701|2011-05-23 20:00,24,930.5,932.5,930.5,932.5,4
20110701|2011-05-23 20:30,24,933,934,933,934,7
20110701|2011-05-23 21:00,24,933.5,933.5,933.5,933.5,1
20110701|2011-05-23 22:30,24,934,934,934,934,1
20110701|2011-05-24 00:00,24,935.5,935.5,935.5,935.5,2
20110701|2011-05-24 00:30,24,935.75,936,935.75,936,3
20110701|2011-05-24 01:00,24,935.75,935.75,935.75,935.75,1
20110701|2011-05-24 01:30,24,935,937,935,937,42
20110701|2011-05-24 02:00,24,936.75,937,936,936.75,11
20110701|2011-05-24 02:30,24,935.25,935.25,935.25,935.25,1
20110701|2011-05-24 03:00,24,937.25,937.25,937.25,937.25,3
20110701|2011-05-24 03:30,24,936.25,936.25,935,935,11
20110701|2011-05-24 04:00,24,932,932,928.5,928.5,16
20110701|2011-05-24 04:30,24,931.5,931.75,931.5,931.75,7
20110701|2011-05-24 05:00,24,930.25,930.25,930,930,2
20110701|2011-05-24 05:30,24,929.5,930.5,929.5,930.5,2
20110701|2011-05-24 06:00,24,931,931.25,930,931.25,4
20110701|2011-05-24 06:30,24,928,929,927.75,927.75,12
20110701|2011-05-24 07:00,24,927.5,930,927.5,930,3
20110701|2011-05-24 09:30,24,932,935,922.5,924.25,1851
20110701|2011-05-24 10:00,24,924,927.25,923,923.5,808
20110701|2011-05-24 10:30,24,923.25,925,922.5,923.75,286
20110701|2011-05-24 11:00,24,924.25,924.25,916,917.5,872
20110701|2011-05-24 11:30,24,916.5,920.75,912.5,919.75,1220
20110701|2011-05-24 12:00,24,920,920.5,916.75,918.5,357
20110701|2011-05-24 12:30,24,918.25,922,912.25,918.75,1166
20110701|2011-05-24 13:00,24,918.25,919.75,912,913,633
20110701|2011-05-24 18:00,25,914,920,913.75,917.5,58
20110701|2011-05-24 18:30,25,918.25,923,918.25,923,30
20110701|2011-05-24 19:00,25,921.25,921.5,921,921.5,3
20110701|2011-05-24 19:30,25,919.5,922.5,919.25,922.5,6
20110701|2011-05-24 20:00,25,920.5,920.5,915.25,915.25,12
20110701|2011-05-24 20:30,25,917.25,917.25,913,914.75,11
20110701|2011-05-24 21:00,25,917.25,919,917.25,919,5
20110701|2011-05-24 21:30,25,919,921.75,919,921.75,20
20110701|2011-05-24 22:00,25,922.25,923.5,922.25,923.5,12
20110701|2011-05-24 22:30,25,923,925,922.5,922.5,39
20110701|2011-05-24 23:00,25,922.25,922.25,922.25,922.25,1
20110701|2011-05-25 00:00,25,920.75,920.75,920,920,12
20110701|2011-05-25 00:30,25,919.75,919.75,919.25,919.25,2
20110701|2011-05-25 01:00,25,918.5,918.5,916,916,5
20110701|2011-05-25 01:30,25,918.5,918.75,918.25,918.25,6
20110701|2011-05-25 02:00,25,917,918.75,916.5,918.75,12
20110701|2011-05-25 04:00,25,915.25,916.75,915,916.75,19
20110701|2011-05-25 04:30,25,916.5,918,916.25,918,13
20110701|2011-05-25 05:00,25,919,919.5,918.5,919.5,9
20110701|2011-05-25 05:30,25,920,920.25,918.5,918.5,12
20110701|2011-05-25 06:00,25,918.75,918.75,917.5,917.5,6
20110701|2011-05-25 06:30,25,916.5,917,915.25,915.75,22
20110701|2011-05-25 07:00,25,918.5,918.5,917,917,2
20110701|2011-05-25 09:30,25,920.5,932.75,916.5,928.25,2298
20110701|2011-05-25 10:00,25,928.75,930,927.25,928.75,927
20110701|2011-05-25 10:30,25,929,929.75,927,928.5,549
20110701|2011-05-25 11:00,25,928.75,929.5,927.25,929,620
20110701|2011-05-25 11:30,25,929.5,932,928.75,930.75,473
20110701|2011-05-25 12:00,25,931,932.5,929,929,618
20110701|2011-05-25 12:30,25,929.25,930,923.75,926,819
20110701|2011-05-25 13:00,25,926,933,926,930.75,791
20110701|2011-05-25 18:00,26,931.25,936.25,931.25,936.25,169
20110701|2011-05-25 18:30,26,936,936,935,936,6
20110701|2011-05-25 19:00,26,935.25,935.25,933.75,934,56
20110701|2011-05-25 19:30,26,933.75,937,933.75,937,57
20110701|2011-05-25 20:00,26,937,937.5,937,937.5,8
20110701|2011-05-25 20:30,26,937.5,937.5,937.5,937.5,2
20110701|2011-05-25 21:00,26,937,937,936,936,14
20110701|2011-05-25 22:00,26,935.5,935.5,935.5,935.5,1
20110701|2011-05-25 22:30,26,936.25,936.25,936.25,936.25,1
20110701|2011-05-25 23:30,26,936.5,936.5,936.5,936.5,1
20110701|2011-05-26 00:00,26,937.75,937.75,937.75,937.75,1
20110701|2011-05-26 00:30,26,937.25,938,937.25,938,5
20110701|2011-05-26 01:00,26,938,939,937.75,939,12
20110701|2011-05-26 02:00,26,939,939,939,939,5
20110701|2011-05-26 02:30,26,939,939,937.75,937.75,12
20110701|2011-05-26 03:00,26,938.25,938.75,938.25,938.75,15
20110701|2011-05-26 03:30,26,938.75,941.75,938.5,940.5,140
20110701|2011-05-26 04:00,26,940,940.25,940,940,23
20110701|2011-05-26 04:30,26,939.5,940.75,939.25,940,16
20110701|2011-05-26 05:00,26,941,941,941,941,1
20110701|2011-05-26 05:30,26,940.75,942.25,940.75,942.25,28
20110701|2011-05-26 06:00,26,942.5,943,941.25,943,25
20110701|2011-05-26 06:30,26,943.25,944,942,942.75,32
20110701|2011-05-26 07:00,26,943.5,946.75,943.5,946,105
20110701|2011-05-26 09:30,26,946.75,956.75,943.25,952.25,2524
20110701|2011-05-26 10:00,26,952.5,957.25,951.25,956.25,1157
20110701|2011-05-26 10:30,26,957,957.25,952.5,954.25,737
20110701|2011-05-26 11:00,26,953.75,957.5,953.25,957,413
20110701|2011-05-26 11:30,26,956.75,960.75,956.5,959.75,763
20110701|2011-05-26 12:00,26,959.5,962.25,954.25,957,1023
20110701|2011-05-26 12:30,26,957,958.25,951.5,952.75,1126
20110701|2011-05-26 13:00,26,953,954.25,939,944.25,1514
20110701|2011-05-26 18:00,27,945,947.75,945,947.25,104
20110701|2011-05-26 18:30,27,946.5,947.75,946.5,947,13
20110701|2011-05-26 19:00,27,947.5,947.5,945.75,946.5,19
20110701|2011-05-26 19:30,27,947.25,947.75,947.25,947.75,58
20110701|2011-05-26 20:00,27,947.75,947.75,945.25,947,17
20110701|2011-05-26 20:30,27,946.75,947.5,945.75,946.5,8
20110701|2011-05-26 21:00,27,947.5,947.5,946.75,946.75,4
20110701|2011-05-26 21:30,27,946.75,947.25,946,946,10
20110701|2011-05-26 22:00,27,946.5,948,946.5,948,45
20110701|2011-05-26 22:30,27,946.75,948.5,946.75,948.5,11
20110701|2011-05-26 23:00,27,947,947,947,947,2
20110701|2011-05-27 00:00,27,947.75,948,947.75,948,2
20110701|2011-05-27 00:30,27,948.5,948.5,948.5,948.5,2
20110701|2011-05-27 01:00,27,948,948,948,948,7
20110701|2011-05-27 01:30,27,948,949,947.75,948.5,13
20110701|2011-05-27 02:00,27,948.75,948.75,948.75,948.75,1
20110701|2011-05-27 02:30,27,948.75,949,948.75,949,5
20110701|2011-05-27 03:00,27,949.5,950,948.75,950,18
20110701|2011-05-27 03:30,27,950.25,953.75,950.25,951.25,60
20110701|2011-05-27 04:00,27,953.25,953.25,949.5,949.5,24
20110701|2011-05-27 04:30,27,948.5,948.5,942.5,944.75,46
20110701|2011-05-27 05:00,27,943,943,937,941.25,140
20110701|2011-05-27 05:30,27,942,942,942,942,2
20110701|2011-05-27 06:00,27,943.75,943.75,941.5,942.25,23
20110701|2011-05-27 06:30,27,941.25,941.25,940,941,10
20110701|2011-05-27 07:00,27,942.25,942.5,941,941,19
20110701|2011-05-27 09:30,27,938.5,951,935.5,950.5,1590
20110701|2011-05-27 10:00,27,950.25,955.75,949.25,953.25,722
20110701|2011-05-27 10:30,27,953.25,954.5,950.25,953.75,756
20110701|2011-05-27 11:00,27,953,954.5,944.25,945.5,808
20110701|2011-05-27 11:30,27,945,946,938,942.25,1195
20110701|2011-05-27 12:00,27,941.25,944.5,936.75,940.5,1636
20110701|2011-05-27 12:30,27,940,947.5,938.5,942.25,1879
20110701|2011-05-27 13:00,27,943.5,948.5,940.5,946.75,1457
20110701|2011-05-30 18:00,31,924,924,912.75,919.25,580
20110701|2011-05-30 18:30,31,919.25,920.25,916.5,920.25,58
20110701|2011-05-30 19:00,31,919,923.75,919,923.75,71
20110701|2011-05-30 19:30,31,922.75,924.25,922.25,922.25,24
20110701|2011-05-30 20:00,31,924,924,921.5,923,7
20110701|2011-05-30 20:30,31,922.75,924,921.5,924,18
20110701|2011-05-30 21:00,31,923.5,924.5,923.5,924.5,2
20110701|2011-05-30 21:30,31,924.75,925,924.75,925,4
20110701|2011-05-30 22:00,31,924.75,925,924.75,925,2
20110701|2011-05-30 22:30,31,925,925.25,925,925.25,3
20110701|2011-05-30 23:00,31,925,925.5,923.5,923.5,18
20110701|2011-05-30 23:30,31,924,924,924,924,1
20110701|2011-05-31 00:00,31,925.5,929,925.5,929,55
20110701|2011-05-31 01:00,31,929.25,929.5,929.25,929.5,3
20110701|2011-05-31 01:30,31,929.25,929.75,929.25,929.75,10
20110701|2011-05-31 02:00,31,929.5,930,926,927,55
20110701|2011-05-31 02:30,31,925.5,926.5,925.5,926.5,23
20110701|2011-05-31 03:00,31,926.5,928,926.5,928,86
20110701|2011-05-31 03:30,31,928,928,922.25,923.25,64
20110701|2011-05-31 04:00,31,925,925,925,925,29
20110701|2011-05-31 04:30,31,924.5,924.5,923.5,923.5,2
20110701|2011-05-31 05:00,31,924.25,925.25,924.25,924.5,7
20110701|2011-05-31 05:30,31,924.75,926,924.5,926,34
20110701|2011-05-31 06:00,31,926,926,924.75,924.75,18
20110701|2011-05-31 06:30,31,924,925.25,924,925,6
20110701|2011-05-31 07:00,31,925,927.25,923.5,925.75,19
20110701|2011-05-31 09:30,31,920.75,930.5,920,920.75,1894
20110701|2011-05-31 10:00,31,920.5,921.25,908.25,918,2280
20110701|2011-05-31 10:30,31,917.5,919.75,915.25,915.75,656
20110701|2011-05-31 11:00,31,916,916,908.25,914.75,1005
20110701|2011-05-31 11:30,31,914.5,915.25,903.25,906.25,1296
20110701|2011-05-31 12:00,31,906.75,909.5,904.5,907,589
20110701|2011-05-31 12:30,31,907,910.75,906.75,909,609
20110701|2011-05-31 13:00,31,908.5,914.25,906.5,907.5,1424
20110701|2011-05-31 18:00,1,910,917.75,908,916.5,280
20110701|2011-05-31 18:30,1,916,916.5,915,916.5,12
20110701|2011-05-31 19:00,1,916.5,917.5,915,915,28
20110701|2011-05-31 19:30,1,915.5,917,914.75,915.5,27
20110701|2011-05-31 20:00,1,917,917,914,914,14
20110701|2011-05-31 20:30,1,913,915,913,915,9
20110701|2011-05-31 21:00,1,914.25,914.25,912.25,912.25,12
20110701|2011-05-31 21:30,1,914.25,914.5,914.25,914.5,3
20110701|2011-05-31 22:00,1,912.25,912.75,912,912.75,5
20110701|2011-05-31 22:30,1,911.5,911.5,911.5,911.5,1
20110701|2011-05-31 23:00,1,910.25,911.75,909.75,911.75,9
20110701|2011-05-31 23:30,1,910.25,910.25,910.25,910.25,1
20110701|2011-06-01 00:00,1,910.5,911.25,910.25,910.25,6
20110701|2011-06-01 00:30,1,910,910,908,908,7
20110701|2011-06-01 01:00,1,909,909,908,908,35
20110701|2011-06-01 01:30,1,907.75,908,907.75,908,5
20110701|2011-06-01 02:00,1,908,908,906.5,907.5,28
20110701|2011-06-01 02:30,1,908,908,908,908,7
20110701|2011-06-01 03:00,1,906.75,906.75,906.75,906.75,2
20110701|2011-06-01 03:30,1,907.75,907.75,906.5,907.25,10
20110701|2011-06-01 04:00,1,906.5,906.5,906,906.25,11
20110701|2011-06-01 04:30,1,906,906,904,904.25,152
20110701|2011-06-01 05:00,1,902.75,902.75,900.25,900.5,131
20110701|2011-06-01 05:30,1,900.5,900.5,897.25,897.5,74
20110701|2011-06-01 06:00,1,897.25,900.25,897,900,28
20110701|2011-06-01 06:30,1,902.75,902.75,901.5,902.75,79
20110701|2011-06-01 07:00,1,901.25,903.5,899.5,901.25,13
20110701|2011-06-01 09:30,1,903,906.5,892,895.75,2530
20110701|2011-06-01 10:00,1,895.75,903.5,895,903.25,1351
20110701|2011-06-01 10:30,1,903.5,904.5,898.75,903.75,554
20110701|2011-06-01 11:00,1,902.75,904.5,888.75,890.5,1518
20110701|2011-06-01 11:30,1,890.25,893.5,889.5,891.5,603
20110701|2011-06-01 12:00,1,891.75,895,890.75,891.75,183
20110701|2011-06-01 12:30,1,892.75,897,890.75,896.25,375
20110701|2011-06-01 13:00,1,897,898.75,889.75,891,936
20110701|2011-06-01 18:00,2,892.5,896.25,892.25,895.5,77
20110701|2011-06-01 18:30,2,895.5,895.75,893.5,893.5,28
20110701|2011-06-01 19:00,2,894,894,893.25,893.75,10
20110701|2011-06-01 19:30,2,892,894.5,892,894.5,20
20110701|2011-06-01 20:00,2,893,893.5,893,893.5,6
20110701|2011-06-01 21:00,2,892,894.25,892,894.25,15
20110701|2011-06-01 21:30,2,892.75,892.75,892.75,892.75,3
20110701|2011-06-01 22:00,2,893.75,893.75,893.75,893.75,1
20110701|2011-06-01 23:00,2,894.75,895.5,894.75,895.5,2
20110701|2011-06-01 23:30,2,894.25,894.25,894.25,894.25,1
20110701|2011-06-02 00:00,2,894.25,894.25,894.25,894.25,1
20110701|2011-06-02 01:30,2,893.5,894.25,893.5,894.25,4
20110701|2011-06-02 02:00,2,894.25,894.25,893.25,893.5,27
20110701|2011-06-02 02:30,2,893.5,894,893.25,893.5,65
20110701|2011-06-02 03:00,2,893.5,893.75,893.5,893.75,26
20110701|2011-06-02 03:30,2,895.25,895.25,894,894,2
20110701|2011-06-02 04:00,2,895.5,897.5,895.5,897.5,71
20110701|2011-06-02 04:30,2,897.75,898,897.75,898,8
20110701|2011-06-02 05:00,2,897.75,899,897.75,898.5,30
20110701|2011-06-02 05:30,2,898.5,899,898.5,898.5,6
20110701|2011-06-02 06:00,2,897,899,897,898.75,26
20110701|2011-06-02 06:30,2,899.25,899.25,898,898.5,10
20110701|2011-06-02 07:00,2,898.25,899,897.5,899,28
20110701|2011-06-02 09:30,2,899,903.5,899,901.75,1275
20110701|2011-06-02 10:00,2,901,908.5,900.75,902.75,1781
20110701|2011-06-02 10:30,2,902.75,905,899.75,904.75,509
20110701|2011-06-02 11:00,2,905,906.25,903.75,905.75,450
20110701|2011-06-02 11:30,2,905,905.5,901.75,903.75,261
20110701|2011-06-02 12:00,2,903.75,904.75,902.5,903.5,186
20110701|2011-06-02 12:30,2,903.5,905,902.25,903.5,299
20110701|2011-06-02 13:00,2,903.5,908,903,907,1325
20110701|2011-06-02 18:00,3,910,912,909.25,909.75,124
20110701|2011-06-02 18:30,3,909.75,912,909.5,912,22
20110701|2011-06-02 19:00,3,910,911,910,911,7
20110701|2011-06-02 19:30,3,910.5,911,909.75,909.75,4
20110701|2011-06-02 20:00,3,911,911.5,910.75,910.75,6
20110701|2011-06-02 20:30,3,911.75,912,911.75,912,2
20110701|2011-06-02 21:00,3,912.5,912.5,912.5,912.5,1
20110701|2011-06-02 21:30,3,912.75,912.75,912.75,912.75,4
20110701|2011-06-02 22:00,3,911.75,911.75,911.5,911.5,2
20110701|2011-06-02 22:30,3,911,911,911,911,1
20110701|2011-06-02 23:00,3,911.5,911.5,911.5,911.5,7
20110701|2011-06-02 23:30,3,911.25,912,911.25,911.25,11
20110701|2011-06-03 00:00,3,911,912,910.75,912,18
20110701|2011-06-03 01:00,3,910.5,910.5,910.5,910.5,4
20110701|2011-06-03 01:30,3,910.5,911.75,910.5,911.75,22
20110701|2011-06-03 02:00,3,912,912,911,911,15
20110701|2011-06-03 02:30,3,911.25,911.25,910,910,9
20110701|2011-06-03 03:00,3,911,911,911,911,1
20110701|2011-06-03 03:30,3,911,914.5,911,914.5,35
20110701|2011-06-03 04:00,3,914.5,915,914.5,915,14
20110701|2011-06-03 04:30,3,914,914,913,913,20
20110701|2011-06-03 05:00,3,913.25,913.25,911,911,26
20110701|2011-06-03 05:30,3,911,911,909.25,910.5,63
20110701|2011-06-03 06:00,3,909.75,910,909.25,910,4
20110701|2011-06-03 06:30,3,909.75,911.5,909.75,911.5,18
20110701|2011-06-03 07:00,3,910.25,910.5,909,910.5,18
20110701|2011-06-03 09:30,3,914.75,917.25,906,908,1571
20110701|2011-06-03 10:00,3,908.25,909.5,899.75,902.25,869
20110701|2011-06-03 10:30,3,902.25,906,900.5,904.25,322
20110701|2011-06-03 11:00,3,903.75,907.5,903,904.5,225
20110701|2011-06-03 11:30,3,905.25,916,904.75,915,707
20110701|2011-06-03 12:00,3,915,916,910.75,914.25,729
20110701|2011-06-03 12:30,3,914.25,922.75,914.25,920.5,1246
20110701|2011-06-03 13:00,3,920.5,921.25,912,912.75,746
20110701|2011-06-05 18:00,6,914.25,920,912.25,919,385
20110701|2011-06-05 18:30,6,919.25,919.25,917.25,917.25,6
20110701|2011-06-05 19:00,6,919,919,919,919,5
20110701|2011-06-05 19:30,6,918.25,920.25,917.75,917.75,21
20110701|2011-06-05 20:00,6,920.25,920.25,919,919,5
20110701|2011-06-05 20:30,6,919.5,919.5,919.5,919.5,1
20110701|2011-06-05 21:00,6,920.25,920.5,919,919,11
20110701|2011-06-05 21:30,6,918.5,918.5,918.5,918.5,1
20110701|2011-06-05 23:00,6,919.75,920.25,919,919.5,8
20110701|2011-06-05 23:30,6,920.25,920.25,917.5,917.5,4
20110701|2011-06-06 00:00,6,917.25,917.25,917.25,917.25,1
20110701|2011-06-06 00:30,6,917.75,917.75,917.75,917.75,1
20110701|2011-06-06 01:00,6,917.5,917.5,916.25,916.75,18
20110701|2011-06-06 01:30,6,917,918,917,918,14
20110701|2011-06-06 02:00,6,918,918,918,918,2
20110701|2011-06-06 02:30,6,917.75,918.25,917.75,918.25,2
20110701|2011-06-06 03:00,6,915.75,915.75,911.25,911.25,27
20110701|2011-06-06 03:30,6,915.75,915.75,915.25,915.25,2
20110701|2011-06-06 04:00,6,915,915,910.5,910.5,26
20110701|2011-06-06 04:30,6,910.5,910.75,907.5,907.5,229
20110701|2011-06-06 05:00,6,907.5,910.25,907.5,910.25,31
20110701|2011-06-06 05:30,6,910,910,909.25,909.25,7
20110701|2011-06-06 06:00,6,909.25,909.25,907,907,17
20110701|2011-06-06 06:30,6,907.5,907.5,905.75,905.75,37
20110701|2011-06-06 07:00,6,905.5,905.5,903.75,904.75,26
20110701|2011-06-06 09:30,6,904,906,897.5,904,1512
20110701|2011-06-06 10:00,6,904.75,908.75,904.25,906.75,673
20110701|2011-06-06 10:30,6,907,907.5,904.25,905.25,569
20110701|2011-06-06 11:00,6,905,907,903,904.5,659
20110701|2011-06-06 11:30,6,904.75,905.5,903.25,904.75,440
20110701|2011-06-06 12:00,6,904.25,904.25,896.75,898,977
20110701|2011-06-06 12:30,6,898,899,893.25,896.25,1022
20110701|2011-06-06 13:00,6,897.25,898.25,890,890.75,1552
20110701|2011-06-06 18:00,7,891.5,894,890,893,161
20110701|2011-06-06 18:30,7,891.75,894,891.5,894,33
20110701|2011-06-06 19:00,7,893.75,894.5,893.75,894,13
20110701|2011-06-06 20:00,7,894.5,894.75,894.5,894.75,3
20110701|2011-06-06 20:30,7,894,894,894,894,1
20110701|2011-06-06 21:00,7,894.5,894.5,893.5,893.5,2
20110701|2011-06-06 21:30,7,894,894,894,894,1
20110701|2011-06-06 22:00,7,893.5,893.5,893.5,893.5,1
20110701|2011-06-06 22:30,7,893,893,893,893,1
20110701|2011-06-06 23:00,7,893,893,892.25,892.25,58
20110701|2011-06-06 23:30,7,892,893.25,892,893.25,4
20110701|2011-06-07 00:00,7,891.25,891.25,891.25,891.25,1
20110701|2011-06-07 00:30,7,891,892,891,891,5
20110701|2011-06-07 01:00,7,891,891,890.5,890.5,5
20110701|2011-06-07 01:30,7,890.75,890.75,890,890.5,76
20110701|2011-06-07 02:00,7,890.75,890.75,890.25,890.25,12
20110701|2011-06-07 02:30,7,890.5,891,890,890.5,46
20110701|2011-06-07 03:00,7,890.5,890.5,888.25,888.25,56
20110701|2011-06-07 03:30,7,888.75,888.75,886,886,105
20110701|2011-06-07 04:00,7,885.75,885.75,884,885,97
20110701|2011-06-07 04:30,7,884.5,884.5,881,881.25,60
20110701|2011-06-07 05:00,7,881.5,884.25,880.75,882.25,59
20110701|2011-06-07 05:30,7,882.25,882.25,880,880.75,39
20110701|2011-06-07 06:00,7,880.75,884.5,880,884,131
20110701|2011-06-07 06:30,7,884,887,884,886.75,103
20110701|2011-06-07 07:00,7,886.75,887.5,885,885.75,50
20110701|2011-06-07 09:30,7,890.75,890.75,877.25,877.5,2729
20110701|2011-06-07 10:00,7,877.5,878.75,876,877.75,1118
20110701|2011-06-07 10:30,7,877.75,879.5,877,878.75,322
20110701|2011-06-07 11:00,7,878.75,879.5,875.5,877,423
20110701|2011-06-07 11:30,7,876.75,877.25,874.75,875.25,683
20110701|2011-06-07 12:00,7,875,876.25,873.75,873.75,495
20110701|2011-06-07 12:30,7,873.75,877.25,873.5,877.25,844
20110701|2011-06-07 13:00,7,877,878.25,873.75,876.25,1586
20110701|2011-06-07 18:00,8,874,883.25,874,883.25,116
20110701|2011-06-07 18:30,8,882,883.5,881.25,883,4
20110701|2011-06-07 19:00,8,883.5,883.5,883,883,3
20110701|2011-06-07 19:30,8,882.75,882.75,880.25,880.25,21
20110701|2011-06-07 20:00,8,879.5,880,879,879,9
20110701|2011-06-07 20:30,8,879.25,879.5,879.25,879.5,2
20110701|2011-06-07 21:00,8,878.5,878.5,875,875,23
20110701|2011-06-07 21:30,8,873.5,873.5,871.5,872,22
20110701|2011-06-07 22:00,8,874,874,874,874,1
20110701|2011-06-07 23:00,8,874.5,874.5,874.5,874.5,1
20110701|2011-06-08 00:30,8,874.5,874.5,874.5,874.5,22
20110701|2011-06-08 01:00,8,874.5,874.75,874.5,874.75,23
20110701|2011-06-08 01:30,8,874.75,875.25,874.75,875,30
20110701|2011-06-08 02:00,8,875,875.75,875,875,13
20110701|2011-06-08 02:30,8,875,875.25,874.75,874.75,50
20110701|2011-06-08 03:00,8,874.25,874.25,874.25,874.25,4
20110701|2011-06-08 03:30,8,873,873,872.25,872.25,25
20110701|2011-06-08 04:00,8,872.25,872.25,872.25,872.25,5
20110701|2011-06-08 04:30,8,872.5,874.25,872.25,874.25,57
20110701|2011-06-08 05:00,8,874.25,874.5,874,874,14
20110701|2011-06-08 05:30,8,873,873.75,872,873,13
20110701|2011-06-08 06:00,8,873.25,873.5,872.5,872.5,19
20110701|2011-06-08 06:30,8,873.5,874,872.5,872.5,32
20110701|2011-06-08 07:00,8,873.75,875,872.75,874,56
20110701|2011-06-08 09:30,8,876,883,875.25,882,1666
20110701|2011-06-08 10:00,8,882.75,888,879.75,884.5,1309
20110701|2011-06-08 10:30,8,885.5,887.5,883.5,887.5,479
20110701|2011-06-08 11:00,8,887.75,892.5,887,889,987
20110701|2011-06-08 11:30,8,889,891,887,891,565
20110701|2011-06-08 12:00,8,891,896,890.5,891,810
20110701|2011-06-08 12:30,8,890.75,892,889,891.25,742
20110701|2011-06-08 13:00,8,891.25,893.5,886.75,886.75,1296
20110701|2011-06-08 18:00,9,888,890,887,888.75,197
20110701|2011-06-08 18:30,9,889.5,889.75,889.5,889.75,10
20110701|2011-06-08 19:00,9,889,890.5,888.5,890.5,10
20110701|2011-06-08 19:30,9,890.5,890.5,890,890,3
20110701|2011-06-08 20:00,9,890.5,891,890.25,890.75,7
20110701|2011-06-08 20:30,9,891,891.5,891,891.25,10
20110701|2011-06-08 21:30,9,890.5,890.5,890.25,890.25,6
20110701|2011-06-08 22:00,9,889.75,890.5,889.75,890.5,14
20110701|2011-06-08 22:30,9,890,890,889.75,889.75,5
20110701|2011-06-08 23:00,9,890,890,889.75,889.75,3
20110701|2011-06-08 23:30,9,889,889,887.5,887.5,10
20110701|2011-06-09 00:00,9,887.5,887.5,887.5,887.5,5
20110701|2011-06-09 00:30,9,887.5,887.5,887.5,887.5,2
20110701|2011-06-09 01:00,9,887.5,887.5,887.5,887.5,3
20110701|2011-06-09 01:30,9,887.5,887.5,887.5,887.5,1
20110701|2011-06-09 02:00,9,887.5,889.5,887,889.5,32
20110701|2011-06-09 02:30,9,890.5,891.75,890,890,24
20110701|2011-06-09 03:00,9,891.75,891.75,891,891,23
20110701|2011-06-09 03:30,9,893.5,894.25,892.5,894.25,22
20110701|2011-06-09 04:00,9,894.5,894.75,892,893,41
20110701|2011-06-09 04:30,9,891.75,894.5,891.75,894.25,17
20110701|2011-06-09 05:00,9,892,893.75,892,893.75,2
20110701|2011-06-09 05:30,9,892.5,894.75,892.5,894.5,23
20110701|2011-06-09 06:00,9,892.25,892.25,889.5,889.5,54
20110701|2011-06-09 06:30,9,889.75,891.5,889.25,889.25,79
20110701|2011-06-09 07:00,9,890.25,891.5,890,890,21
20110701|2011-06-09 09:30,9,901.25,909.25,874.75,878.25,3304
20110701|2011-06-09 10:00,9,877.75,887.5,877.5,883,1039
20110701|2011-06-09 10:30,9,882.5,885.75,882.25,882.25,351
20110701|2011-06-09 11:00,9,883,883.25,879.25,879.25,267
20110701|2011-06-09 11:30,9,879,888,878.5,884.25,617
20110701|2011-06-09 12:00,9,884.25,885.25,881.75,884.5,361
20110701|2011-06-09 12:30,9,884.5,885.25,878.25,878.5,509
20110701|2011-06-09 13:00,9,878.75,879.25,871.5,873.5,1592
20110701|2011-06-09 18:00,10,870.75,873,870.5,872.5,56
20110701|2011-06-09 18:30,10,873,875,873,874.75,31
20110701|2011-06-09 19:00,10,874.75,875,874.75,875,13
20110701|2011-06-09 19:30,10,875,875,874.5,874.5,15
20110701|2011-06-09 20:00,10,875,875,874.75,874.75,7
20110701|2011-06-09 20:30,10,873.5,873.5,873.5,873.5,2
20110701|2011-06-09 21:00,10,873.75,873.75,873.75,873.75,1
20110701|2011-06-09 21:30,10,874.75,875,873.5,874,24
20110701|2011-06-09 22:00,10,874,874,874,874,1
20110701|2011-06-09 22:30,10,875.5,875.5,875.5,875.5,1
20110701|2011-06-09 23:00,10,875,875,875,875,1
20110701|2011-06-09 23:30,10,875,875,875,875,1
20110701|2011-06-10 01:00,10,875.25,876,875.25,876,21
20110701|2011-06-10 01:30,10,876,876,876,876,5
20110701|2011-06-10 02:00,10,874,874,872.5,872.5,37
20110701|2011-06-10 02:30,10,872,872,871.75,871.75,12
20110701|2011-06-10 03:00,10,871.5,871.5,869.75,869.75,150
20110701|2011-06-10 03:30,10,869.5,869.5,868.25,868.75,41
20110701|2011-06-10 04:00,10,868.75,868.75,868,868,26
20110701|2011-06-10 04:30,10,867.25,867.5,864,864,233
20110701|2011-06-10 05:00,10,864,864.25,863.5,864,44
20110701|2011-06-10 05:30,10,864,864.75,863.5,863.5,25
20110701|2011-06-10 06:00,10,864,864.25,863.25,864.25,23
20110701|2011-06-10 06:30,10,864.25,865,862,862.75,105
20110701|2011-06-10 07:00,10,864,864,861.25,861.75,53
20110701|2011-06-10 09:30,10,860,871,859.75,864.5,3100
20110701|2011-06-10 10:00,10,864.25,866.75,861.75,865.75,1010
20110701|2011-06-10 10:30,10,866,868,864,864.5,441
20110701|2011-06-10 11:00,10,864.25,867.5,864.25,866,355
20110701|2011-06-10 11:30,10,865.75,868.5,865.25,866.25,547
20110701|2011-06-10 12:00,10,866.5,866.5,857.75,858,1031
20110701|2011-06-10 12:30,10,858.25,861,854,859.75,1300
20110701|2011-06-10 13:00,10,860,869,859.25,867.5,948
20110701|2011-06-12 18:00,13,868.5,870,863,864.75,232
20110701|2011-06-12 18:30,13,866.75,870.5,866.75,869.75,34
20110701|2011-06-12 19:00,13,869.5,869.5,867.25,867.25,21
20110701|2011-06-12 19:30,13,868,869.75,866.5,869.75,20
20110701|2011-06-12 20:00,13,869,869,869,869,5
20110701|2011-06-12 20:30,13,868.75,868.75,868.75,868.75,10
20110701|2011-06-12 21:00,13,868.75,869,868.75,868.75,6
20110701|2011-06-12 21:30,13,869,869,868,868,17
20110701|2011-06-12 22:00,13,867.75,868,867.25,867.25,8
20110701|2011-06-12 22:30,13,866.25,867,865.5,867,6
20110701|2011-06-13 00:00,13,867.75,867.75,866.25,866.25,2
20110701|2011-06-13 00:30,13,866,866,866,866,2
20110701|2011-06-13 01:00,13,865.5,865.5,865.25,865.5,9
20110701|2011-06-13 02:30,13,866,866,865.5,865.5,9
20110701|2011-06-13 03:00,13,866,869,866,869,28
20110701|2011-06-13 03:30,13,869,870.5,869,870.5,12
20110701|2011-06-13 04:00,13,871,872.25,870.25,870.25,45
20110701|2011-06-13 04:30,13,869,869,868,868.25,15
20110701|2011-06-13 05:00,13,870,870.5,870,870.25,18
20110701|2011-06-13 05:30,13,868,868,864.75,864.75,20
20110701|2011-06-13 06:00,13,865,866.75,864.5,866.75,15
20110701|2011-06-13 06:30,13,866,867,866,866.75,23
20110701|2011-06-13 07:00,13,866.75,867,865.5,866.75,41
20110701|2011-06-13 09:30,13,866.25,866.25,851.5,853.25,2250
20110701|2011-06-13 10:00,13,853,855.75,852.25,854.75,643
20110701|2011-06-13 10:30,13,854.75,855.5,854.25,854.5,307
20110701|2011-06-13 11:00,13,854.5,855.75,853.5,853.5,317
20110701|2011-06-13 11:30,13,853.5,854,850.75,852,498
20110701|2011-06-13 12:00,13,851.5,851.5,843.25,851,1893
20110701|2011-06-13 12:30,13,850.75,854.25,847.25,850,992
20110701|2011-06-13 13:00,13,850,853,849,852.75,970
20110701|2011-06-13 18:00,14,851,854.75,851,854.25,66
20110701|2011-06-13 18:30,14,853,853.75,852,852.75,24
20110701|2011-06-13 19:00,14,852.75,852.75,852.75,852.75,2
20110701|2011-06-13 19:30,14,852.75,853.25,852.75,853.25,3
20110701|2011-06-13 20:00,14,853.25,853.25,852.75,852.75,8
20110701|2011-06-13 20:30,14,851.5,851.5,850,850,3
20110701|2011-06-13 21:00,14,849.75,850.75,849.5,849.5,11
20110701|2011-06-13 21:30,14,849,850.5,849,850.5,2
20110701|2011-06-13 22:00,14,850.5,850.5,850.5,850.5,1
20110701|2011-06-13 23:00,14,851.75,852.5,851.75,852.5,5
20110701|2011-06-14 01:30,14,849.75,849.75,849.5,849.5,4
20110701|2011-06-14 02:00,14,849.75,851,849.5,851,26
20110701|2011-06-14 03:00,14,851,851,849,851,74
20110701|2011-06-14 03:30,14,849,849,843,843,147
20110701|2011-06-14 04:00,14,843.25,845,843,845,58
20110701|2011-06-14 04:30,14,844,847,843.5,843.5,18
20110701|2011-06-14 05:00,14,844,845,843.75,845,11
20110701|2011-06-14 05:30,14,844,844.75,841.5,841.5,92
20110701|2011-06-14 06:00,14,841.5,843,841.5,842,5
20110701|2011-06-14 06:30,14,843.75,846.5,842,843.25,29
20110701|2011-06-14 07:00,14,843.25,843.5,841.75,843,21
20110701|2011-06-14 09:30,14,844.75,845,835,836.75,2716
20110701|2011-06-14 10:00,14,836.5,837,832,832,1386
20110701|2011-06-14 10:30,14,832,837.75,827.75,836.5,1663
20110701|2011-06-14 11:00,14,836.5,837.5,833.25,834.25,484
20110701|2011-06-14 11:30,14,833.75,836,832.75,834,628
20110701|2011-06-14 12:00,14,834.25,836.5,833,834.5,524
20110701|2011-06-14 12:30,14,834.25,837.5,833,835.75,612
20110701|2011-06-14 13:00,14,835.5,843,833,841.75,1082
20110701|2011-06-14 18:00,15,840,843.25,840,841,84
20110701|2011-06-14 18:30,15,840,842.5,840,842.5,4
20110701|2011-06-14 19:30,15,840.25,840.25,840.25,840.25,2
20110701|2011-06-14 20:00,15,840.25,840.25,839.25,839.25,5
20110701|2011-06-14 20:30,15,841.75,841.75,841.75,841.75,1
20110701|2011-06-14 21:30,15,841,841.25,841,841,4
20110701|2011-06-14 22:00,15,841,841,840,840,17
20110701|2011-06-14 23:30,15,842,842,842,842,1
20110701|2011-06-15 00:30,15,840,840,840,840,1
20110701|2011-06-15 01:00,15,841,841.5,841,841.5,5
20110701|2011-06-15 01:30,15,840,840,840,840,1
20110701|2011-06-15 02:00,15,839.75,839.75,839.75,839.75,1
20110701|2011-06-15 02:30,15,839.25,839.25,838.25,838.25,3
20110701|2011-06-15 03:00,15,839.5,839.5,839.5,839.5,21
20110701|2011-06-15 03:30,15,839.5,839.5,839.5,839.5,2
20110701|2011-06-15 04:00,15,838.5,839.75,838,839.75,44
20110701|2011-06-15 05:00,15,839.5,839.5,839.5,839.5,5
20110701|2011-06-15 05:30,15,839.75,839.75,839.75,839.75,1
20110701|2011-06-15 06:00,15,838.25,838.25,838.25,838.25,4
20110701|2011-06-15 06:30,15,839,839,839,839,26
20110701|2011-06-15 07:00,15,838.25,838.25,838.25,838.25,4
20110701|2011-06-15 09:30,15,834,840.75,832.5,834.5,1465
20110701|2011-06-15 10:00,15,834.25,835.25,824.25,825.5,2167
20110701|2011-06-15 10:30,15,825.75,825.75,821.5,823.25,1512
20110701|2011-06-15 11:00,15,823,825.25,821.75,822.25,498
20110701|2011-06-15 11:30,15,822,822.75,815.25,815.25,1207
20110701|2011-06-15 12:00,15,815.75,820,814.75,818.75,1178
20110701|2011-06-15 12:30,15,819.25,820,816.75,819,725
20110701|2011-06-15 13:00,15,818.75,822,818.25,819.5,1729
20110701|2011-06-15 18:00,16,820.25,825.75,819.5,823,76
20110701|2011-06-15 18:30,16,823,823,822.75,823,16
20110701|2011-06-15 19:00,16,822.75,823.25,822.75,823.25,6
20110701|2011-06-15 19:30,16,823.5,824,823,824,36
20110701|2011-06-15 20:00,16,824,824,822.5,822.5,4
20110701|2011-06-15 20:30,16,822.75,822.75,822.75,822.75,2
20110701|2011-06-15 21:00,16,823.5,823.5,823.5,823.5,3
20110701|2011-06-15 21:30,16,823.25,824,823.25,824,3
20110701|2011-06-15 22:00,16,824.75,824.75,823.75,824,9
20110701|2011-06-15 22:30,16,823.75,823.75,823.75,823.75,1
20110701|2011-06-15 23:00,16,823.5,824,823.5,824,3
20110701|2011-06-15 23:30,16,825.25,825.25,825.25,825.25,1
20110701|2011-06-16 00:30,16,823,823,822.75,822.75,37
20110701|2011-06-16 01:00,16,822.75,822.75,822.75,822.75,18
20110701|2011-06-16 01:30,16,822.75,822.75,822.5,822.5,21
20110701|2011-06-16 02:00,16,822.5,822.5,820.5,822.25,79
20110701|2011-06-16 02:30,16,822,822,820,820,7
20110701|2011-06-16 03:00,16,821.5,821.5,820,820.5,30
20110701|2011-06-16 03:30,16,820.75,821.75,820,821,20
20110701|2011-06-16 04:00,16,821,821,817.75,817.75,224
20110701|2011-06-16 04:30,16,817.75,817.75,811,813.25,356
20110701|2011-06-16 05:00,16,813.25,813.25,808.5,809.5,246
20110701|2011-06-16 05:30,16,809.75,813.75,808.25,809.75,325
20110701|2011-06-16 06:00,16,810,811.25,808.5,809.25,64
20110701|2011-06-16 06:30,16,809.25,814,808,808.5,606
20110701|2011-06-16 07:00,16,809.5,811.25,807.25,809.25,195
20110701|2011-06-16 09:30,16,810.75,819.5,810,814,1692
20110701|2011-06-16 10:00,16,815,818.25,813,816.75,754
20110701|2011-06-16 10:30,16,817.75,819.5,814.5,817.5,525
20110701|2011-06-16 11:00,16,817.25,818.5,809.25,812.25,818
20110701|2011-06-16 11:30,16,812.5,813.5,805.25,805.75,1295
20110701|2011-06-16 12:00,16,805.75,812.25,801.75,807.5,3470
20110701|2011-06-16 12:30,16,807.5,808.75,801.5,803,1219
20110701|2011-06-16 13:00,16,802.75,803,797.25,797.25,1874
20110701|2011-06-16 18:00,17,800,800.5,790.75,790.75,386
20110701|2011-06-16 18:30,17,792.75,798,792.25,797.5,87
20110701|2011-06-16 19:30,17,796.25,796.25,792.75,792.75,6
20110701|2011-06-16 20:00,17,794,796.5,794,796.5,4
20110701|2011-06-16 21:30,17,793,793,792,792,6
20110701|2011-06-16 22:00,17,792.75,793,792,793,5
20110701|2011-06-16 22:30,17,792.5,793.75,791.75,791.75,25
20110701|2011-06-16 23:00,17,794,794,794,794,1
20110701|2011-06-17 00:00,17,792.75,792.75,790.75,790.75,37
20110701|2011-06-17 00:30,17,791,791.75,790.75,791,28
20110701|2011-06-17 01:00,17,791,791,791,791,6
20110701|2011-06-17 01:30,17,791,793,791,793,40
20110701|2011-06-17 02:00,17,793,793.75,793,793.75,29
20110701|2011-06-17 02:30,17,794,794.25,793.5,794,21
20110701|2011-06-17 03:00,17,794,796,793.75,796,48
20110701|2011-06-17 03:30,17,795.5,798.25,793.5,798.25,95
20110701|2011-06-17 04:00,17,795.5,796.25,794.25,795.5,37
20110701|2011-06-17 04:30,17,795.5,798,795.5,798,18
20110701|2011-06-17 05:00,17,798,800.5,798,800.5,127
20110701|2011-06-17 05:30,17,800.75,802,800.75,801.5,7
20110701|2011-06-17 06:00,17,802,802,798.75,800,46
20110701|2011-06-17 06:30,17,800.5,811,798.5,809.25,931
20110701|2011-06-17 07:00,17,810,810.75,801.75,803.75,436
20110701|2011-06-17 09:30,17,803,808.25,801,806,1622
20110701|2011-06-17 10:00,17,806.5,806.75,802.75,805,943
20110701|2011-06-17 10:30,17,805,807.5,803,805.75,650
20110701|2011-06-17 11:00,17,806.25,808,802.75,802.75,852
20110701|2011-06-17 11:30,17,802.75,804.75,798.5,802.25,1336
20110701|2011-06-17 12:00,17,802.25,802.75,796,798,954
20110701|2011-06-17 12:30,17,797.75,805,796.5,804.25,1754
20110701|2011-06-17 13:00,17,803.75,808.5,800.75,806,1333
20110701|2011-06-19 18:00,20,805.75,807.75,804.5,804.5,156
20110701|2011-06-19 18:30,20,804.5,808,804,808,36
20110701|2011-06-19 19:00,20,807.75,807.75,805.25,805.25,23
20110701|2011-06-19 19:30,20,805,805,804.5,804.5,21
20110701|2011-06-19 20:00,20,804,804,803,803.25,17
20110701|2011-06-19 20:30,20,804,804,804,804,1
20110701|2011-06-19 21:00,20,806,806,806,806,1
20110701|2011-06-19 22:30,20,805.25,805.25,805.25,805.25,1
20110701|2011-06-19 23:00,20,804.5,804.5,804,804,3
20110701|2011-06-19 23:30,20,804.25,804.25,803.25,803.25,8
20110701|2011-06-20 00:00,20,803,803,803,803,1
20110701|2011-06-20 01:30,20,802.75,803,802,802,15
20110701|2011-06-20 02:00,20,802.25,802.25,802.25,802.25,1
20110701|2011-06-20 02:30,20,802.25,802.25,801.75,801.75,7
20110701|2011-06-20 03:30,20,802,802.75,802,802.5,3
20110701|2011-06-20 04:00,20,802,804,801.5,804,20
20110701|2011-06-20 04:30,20,803,804,802.75,802.75,4
20110701|2011-06-20 05:00,20,803,803,803,803,3
20110701|2011-06-20 06:00,20,804.75,805.75,804.75,805.75,5
20110701|2011-06-20 07:00,20,806,806.5,806,806.5,5
20110701|2011-06-20 09:30,20,806,806.5,792.5,794,1695
20110701|2011-06-20 10:00,20,793.5,799,793.25,797,925
20110701|2011-06-20 10:30,20,797,802,796.5,797.5,1017
20110701|2011-06-20 11:00,20,797.5,802,797,799,842
20110701|2011-06-20 11:30,20,799,800,797.5,797.75,229
20110701|2011-06-20 12:00,20,797.75,803,797.75,800.75,617
20110701|2011-06-20 12:30,20,800.75,801,796.75,799.75,723
20110701|2011-06-20 13:00,20,799,803.75,796.75,800,1851
20110701|2011-06-20 18:00,21,801.75,806.5,801.75,806.5,106
20110701|2011-06-20 18:30,21,807,807,797,797,162
20110701|2011-06-20 19:00,21,798,804.75,794.25,801.75,370
20110701|2011-06-20 19:30,21,801.75,807.25,800.75,803,122
20110701|2011-06-20 20:00,21,801.75,803.5,800.25,801,110
20110701|2011-06-20 20:30,21,801,804,799.75,799.75,136
20110701|2011-06-20 21:00,21,800.5,803.5,799,803.5,81
20110701|2011-06-20 21:30,21,802.25,805,802.25,805,7
20110701|2011-06-20 22:00,21,804.5,809,797.5,797.5,331
20110701|2011-06-20 22:30,21,797.5,798.75,794,795.25,131
20110701|2011-06-20 23:00,21,797.75,799.5,795.25,796.25,93
20110701|2011-06-20 23:30,21,796.25,796.25,795.25,795.25,3
20110701|2011-06-21 00:00,21,796.25,797.5,796.25,797.5,2
20110701|2011-06-21 00:30,21,798.5,798.5,798.5,798.5,1
20110701|2011-06-21 01:00,21,798.5,798.5,798.5,798.5,3
20110701|2011-06-21 01:30,21,801.25,803.5,801.25,803,3
20110701|2011-06-21 02:00,21,803.5,804,803.5,804,8
20110701|2011-06-21 02:30,21,805.5,805.5,805.5,805.5,11
20110701|2011-06-21 03:00,21,805.5,806.5,805.5,806.5,7
20110701|2011-06-21 03:30,21,806.75,807,806.75,807,2
20110701|2011-06-21 04:00,21,806.5,806.5,806.5,806.5,11
20110701|2011-06-21 04:30,21,807,807.25,806.5,807.25,5
20110701|2011-06-21 05:00,21,808,809,808,809,5
20110701|2011-06-21 05:30,21,808.25,809.5,808.25,809.25,46
20110701|2011-06-21 06:00,21,809.5,810,809.5,810,15
20110701|2011-06-21 06:30,21,809.25,809.25,808.25,809.25,30
20110701|2011-06-21 07:00,21,808.75,808.75,808.25,808.75,42
20110701|2011-06-21 09:30,21,808,812.5,805,808.5,1196
20110701|2011-06-21 10:00,21,808.5,809.5,807,807.5,514
20110701|2011-06-21 10:30,21,807.75,810.75,807.75,808.5,956
20110701|2011-06-21 11:00,21,809.75,813.75,808.75,809,679
20110701|2011-06-21 11:30,21,808.25,808.5,804.75,807,745
20110701|2011-06-21 12:00,21,807.25,809.5,805.5,809.25,622
20110701|2011-06-21 12:30,21,808.75,811.25,805.25,809.5,762
20110701|2011-06-21 13:00,21,810,814,803.25,805.25,916
20110701|2011-06-21 18:00,22,803.5,807.5,802.5,805.5,253
20110701|2011-06-21 18:30,22,804.75,809,801.25,807.5,40
20110701|2011-06-21 19:00,22,808,809.75,808,809.75,13
20110701|2011-06-21 19:30,22,806.25,809.25,804,809.25,8
20110701|2011-06-21 20:00,22,808,808,807.5,807.5,2
20110701|2011-06-21 20:30,22,807.25,807.25,806,806.25,20
20110701|2011-06-21 21:30,22,807.5,807.5,807.5,807.5,2
20110701|2011-06-21 22:00,22,807.75,807.75,807.75,807.75,1
20110701|2011-06-21 22:30,22,808,808,808,808,1
20110701|2011-06-22 00:00,22,806.25,806.25,806.25,806.25,2
20110701|2011-06-22 00:30,22,805.5,805.5,805,805,9
20110701|2011-06-22 01:00,22,807,807,807,807,1
20110701|2011-06-22 02:30,22,807.25,807.25,806,806,6
20110701|2011-06-22 03:00,22,805.75,805.75,805.75,805.75,3
20110701|2011-06-22 03:30,22,805,805,799,799,70
20110701|2011-06-22 04:00,22,798.75,801,798.5,799.25,109
20110701|2011-06-22 04:30,22,798,798.75,796.25,796.25,10
20110701|2011-06-22 05:00,22,796.75,799.75,793,793,215
20110701|2011-06-22 05:30,22,795.5,795.5,795.5,795.5,1
20110701|2011-06-22 06:00,22,794.75,794.75,792.5,792.5,30
20110701|2011-06-22 06:30,22,792.5,792.5,788.75,789.5,219
20110701|2011-06-22 07:00,22,789.5,790.75,789.5,789.75,27
20110701|2011-06-22 09:30,22,790.5,791,778,782.25,1768
20110701|2011-06-22 10:00,22,782.5,782.5,772.25,778,1269
20110701|2011-06-22 10:30,22,777.75,777.75,769.5,770,1286
20110701|2011-06-22 11:00,22,769.5,769.5,753.75,764.5,1159
20110701|2011-06-22 11:30,22,765,772.5,762.5,768.75,500
20110701|2011-06-22 12:00,22,768.75,771.25,766.75,771.25,253
20110701|2011-06-22 12:30,22,771.25,773.75,766.25,773.75,470
20110701|2011-06-22 13:00,22,773.25,776.25,769.25,771.25,901
20110701|2011-06-22 18:00,23,770,774.25,770,770.25,93
20110701|2011-06-22 18:30,23,770.5,773.5,770.5,773,17
20110701|2011-06-22 19:00,23,772.5,772.75,772.25,772.75,4
20110701|2011-06-22 19:30,23,772.5,772.5,771.25,771.25,7
20110701|2011-06-22 20:00,23,772.25,772.25,772.25,772.25,2
20110701|2011-06-22 20:30,23,769.5,769.5,767,769.5,44
20110701|2011-06-22 21:00,23,769.5,769.75,769.25,769.5,21
20110701|2011-06-22 22:30,23,772,772,772,772,5
20110701|2011-06-22 23:00,23,772,772,772,772,3
20110701|2011-06-22 23:30,23,772,772,772,772,1
20110701|2011-06-23 01:00,23,773,773,773,773,1
20110701|2011-06-23 01:30,23,773,774.75,773,774.75,15
20110701|2011-06-23 02:30,23,773.75,773.75,772.75,772.75,7
20110701|2011-06-23 03:00,23,773.5,773.5,773.5,773.5,2
20110701|2011-06-23 03:30,23,774.5,774.5,774.5,774.5,1
20110701|2011-06-23 04:00,23,770.5,770.5,763.5,763.5,108
20110701|2011-06-23 04:30,23,763.5,766.25,763.25,766.25,28
20110701|2011-06-23 05:00,23,765.25,765.25,765.25,765.25,20
20110701|2011-06-23 05:30,23,765.75,768,765.75,768,4
20110701|2011-06-23 06:00,23,768.25,768.25,767,767,6
20110701|2011-06-23 06:30,23,766.5,768,765.5,766.5,41
20110701|2011-06-23 07:00,23,765.25,766.75,765,766.75,5
20110701|2011-06-23 09:30,23,758,758,740,744,2124
20110701|2011-06-23 10:00,23,743.75,750,743.75,749,975
20110701|2011-06-23 10:30,23,749.5,751.5,745.75,749,644
20110701|2011-06-23 11:00,23,749,751.5,747.5,749.75,425
20110701|2011-06-23 11:30,23,749.5,757.75,749.25,757.5,521
20110701|2011-06-23 12:00,23,757.75,763.25,752.5,756.75,390
20110701|2011-06-23 12:30,23,756.75,768.75,755.75,768.75,459
20110701|2011-06-23 13:00,23,769,769,760,764,445
20110701|2011-06-23 18:00,24,762,765,762,762.25,47
20110701|2011-06-23 18:30,24,762.25,762.75,761.75,762.5,47
20110701|2011-06-23 19:00,24,761.5,762.5,761.5,761.75,21
20110701|2011-06-23 19:30,24,761.5,762.5,761.25,762.5,10
20110701|2011-06-23 20:00,24,763,763,762.5,762.5,3
20110701|2011-06-23 20:30,24,761.25,761.25,761.25,761.25,1
20110701|2011-06-23 21:00,24,761.25,763.5,761.25,763.5,12
20110701|2011-06-23 21:30,24,763,763,763,763,1
20110701|2011-06-23 22:00,24,763,763,763,763,1
20110701|2011-06-23 22:30,24,764,764,764,764,1
20110701|2011-06-23 23:00,24,764.25,764.75,764.25,764.75,8
20110701|2011-06-23 23:30,24,764.75,764.75,764.75,764.75,1
20110701|2011-06-24 01:00,24,765.75,766.25,765.75,766.25,7
20110701|2011-06-24 02:00,24,765.5,766.25,765.5,765.5,5
20110701|2011-06-24 03:30,24,767,768,767,768,6
20110701|2011-06-24 04:30,24,768.75,769,768.75,769,3
20110701|2011-06-24 06:00,24,767.5,767.5,767.5,767.5,1
20110701|2011-06-24 06:30,24,768,768,768,768,1
20110701|2011-06-24 07:00,24,769,769,768.5,769,12
20110701|2011-06-24 09:30,24,768,768.5,751.5,754.5,615
20110701|2011-06-24 10:00,24,754.5,759.25,754.5,758.25,162
20110701|2011-06-24 10:30,24,758.5,760.75,757,757.25,216
20110701|2011-06-24 11:00,24,757.5,758.5,754.75,755,112
20110701|2011-06-24 11:30,24,754.5,755,751.5,752.75,155
20110701|2011-06-24 12:00,24,753.25,753.25,747,747.25,375
20110701|2011-06-24 12:30,24,747,747.25,742,746.5,386
20110701|2011-06-24 13:00,24,746.75,749.5,746.25,747.25,569
20110701|2011-06-26 18:00,27,748.75,749,741,741,77
20110701|2011-06-26 18:30,27,741.25,741.25,738.25,738.25,24
20110701|2011-06-26 19:00,27,741,741.5,741,741.5,7
20110701|2011-06-26 19:30,27,738.5,738.5,738.5,738.5,2
20110701|2011-06-26 20:00,27,740.5,740.5,740.5,740.5,1
20110701|2011-06-26 21:00,27,740.75,740.75,740.75,740.75,1
20110701|2011-06-26 21:30,27,740,740,740,740,1
20110701|2011-06-26 22:00,27,740.5,740.5,740.5,740.5,2
20110701|2011-06-26 22:30,27,741.5,741.5,739.25,739.5,15
20110701|2011-06-26 23:30,27,739.5,739.5,739.5,739.5,10
20110701|2011-06-27 01:30,27,738.5,738.5,738.5,738.5,2
20110701|2011-06-27 02:30,27,742,742.5,742,742.5,3
20110701|2011-06-27 03:30,27,740,740,738.25,738.25,19
20110701|2011-06-27 05:30,27,736.5,736.5,736.25,736.25,5
20110701|2011-06-27 06:30,27,739,739,739,739,3
20110701|2011-06-27 07:00,27,738.75,738.75,736.75,736.75,4
20110701|2011-06-27 09:30,27,737,744.5,734.75,735.75,534
20110701|2011-06-27 10:00,27,737,737.75,731.25,733.25,237
20110701|2011-06-27 10:30,27,733.25,735.25,730.75,734.5,175
20110701|2011-06-27 11:00,27,735,738.75,734,735.75,241
20110701|2011-06-27 11:30,27,735.5,738.5,733.5,738.5,181
20110701|2011-06-27 12:00,27,738.25,738.5,736.75,737,103
20110701|2011-06-27 12:30,27,738,741.25,736.25,739.75,213
20110701|2011-06-27 13:00,27,739,739,726.75,728,637
20110701|2011-06-27 18:00,28,731,737,731,737,39
20110701|2011-06-27 18:30,28,736.25,736.25,736.25,736.25,2
20110701|2011-06-27 21:00,28,736,737,736,737,9
20110701|2011-06-27 21:30,28,736.25,736.25,736.25,736.25,3
20110701|2011-06-27 22:30,28,734,734,734,734,1
20110701|2011-06-28 00:00,28,733.5,733.5,733.5,733.5,1
20110701|2011-06-28 01:00,28,731,731,731,731,1
20110701|2011-06-28 01:30,28,730.75,730.75,730.75,730.75,1
20110701|2011-06-28 04:30,28,733,736.25,733,736.25,35
20110701|2011-06-28 05:00,28,738.5,739.5,738.5,739.5,6
20110701|2011-06-28 05:30,28,740,740,740,740,33
20110701|2011-06-28 06:00,28,740,740.75,739.75,740,26
20110701|2011-06-28 06:30,28,739,740,739,740,11
20110701|2011-06-28 07:00,28,740,740,739.5,739.5,5
20110701|2011-06-28 09:30,28,744,744.75,735.5,736.5,701
20110701|2011-06-28 10:00,28,736,739.5,734.5,739,210
20110701|2011-06-28 10:30,28,739,739,736.25,737.25,149
20110701|2011-06-28 11:00,28,737,737.75,735.75,735.75,205
20110701|2011-06-28 11:30,28,736,745.5,735,744.5,378
20110701|2011-06-28 12:00,28,744,748,744,747.5,332
20110701|2011-06-28 12:30,28,746.75,749,743.75,746,324
20110701|2011-06-28 13:00,28,745.25,747,744,746.5,150
20110701|2011-06-28 18:00,29,742.75,750,742.75,750,34
20110701|2011-06-28 18:30,29,750,750.25,750,750,6
20110701|2011-06-28 19:00,29,750.75,750.75,750.75,750.75,3
20110701|2011-06-28 19:30,29,751,751,751,751,1
20110701|2011-06-28 20:00,29,752,752,752,752,1
20110701|2011-06-28 20:30,29,752,752,752,752,2
20110701|2011-06-28 21:00,29,752,752,752,752,2
20110701|2011-06-28 21:30,29,752,752,752,752,2
20110701|2011-06-28 22:00,29,752,752,752,752,1
20110701|2011-06-29 01:00,29,750,750,750,750,1
20110701|2011-06-29 06:00,29,751.75,751.75,750,750,2
20110701|2011-06-29 06:30,29,752.75,753.25,752.25,753.25,5
20110701|2011-06-29 07:00,29,751.75,752,751.75,752,6
20110701|2011-06-29 09:30,29,754,760,747.75,753.75,213
20110701|2011-06-29 10:00,29,754.25,754.25,749,751.25,314
20110701|2011-06-29 10:30,29,751.75,753,750,752.25,57
20110701|2011-06-29 11:00,29,751.75,752,749,749.5,135
20110701|2011-06-29 11:30,29,749.5,749.5,738.5,740.75,79
20110701|2011-06-29 12:00,29,741.5,746.5,741.5,746,43
20110701|2011-06-29 12:30,29,748,751.25,748,751.25,25
20110701|2011-06-29 13:00,29,749.5,749.75,740,746,93
20110701|2011-06-29 18:00,30,746,748.25,745.75,746.5,13
20110701|2011-06-29 18:30,30,746,746,745,745,4
20110701|2011-06-29 19:00,30,744,744,743,743,2
20110701|2011-06-29 20:00,30,744,744,744,744,1
20110701|2011-06-29 21:00,30,744.5,744.5,744.5,744.5,1
20110701|2011-06-29 21:30,30,745,745,745,745,2
20110701|2011-06-29 22:30,30,744.75,745.25,744.5,744.5,3
20110701|2011-06-29 23:30,30,745,745,745,745,2
20110701|2011-06-30 00:00,30,744,744,744,744,1
20110701|2011-06-30 01:00,30,743.5,743.5,743.5,743.5,1
20110701|2011-06-30 02:30,30,742.75,742.75,742.75,742.75,1
20110701|2011-06-30 03:30,30,741.75,741.75,741.75,741.75,1
20110701|2011-06-30 04:00,30,745.25,745.25,745.25,745.25,21
20110701|2011-06-30 09:30,30,718.25,727.25,679.25,693,167
20110701|2011-06-30 10:00,30,694.75,700.5,694.75,696.75,65
20110701|2011-06-30 10:30,30,696.25,696.25,693.75,694.25,35
20110701|2011-06-30 11:00,30,692.25,692.25,687.25,691,29
20110701|2011-06-30 11:30,30,692,694.75,691,692.5,38
20110701|2011-06-30 12:00,30,690.75,693,690.5,691,8
20110701|2011-06-30 12:30,30,690.25,690.25,685,685.5,53
20110701|2011-06-30 13:00,30,686,689.75,680.75,689.75,18
20110701|2011-06-30 18:00,1,691.75,691.75,683.25,685.75,13
20110701|2011-06-30 18:30,1,681.25,681.25,681.25,681.25,5
20110701|2011-06-30 19:00,1,683,683,683,683,5
20110701|2011-06-30 19:30,1,681.75,681.75,677,679.25,8
20110701|2011-06-30 21:30,1,693.75,693.75,692,692,9
20110701|2011-07-01 09:30,1,692,698,687.5,687.5,25
20110701|2011-07-01 10:00,1,687.5,694.75,686.5,694.5,55
20110701|2011-07-01 10:30,1,691.75,693.25,691.75,692.75,6
20110701|2011-07-01 11:00,1,692.75,695,692.75,694.75,10
20110701|2011-07-01 11:30,1,694.25,695.5,693.5,695.5,20
20110701|2011-07-01 12:00,1,699.5,700.75,699.5,700.75,3
20110701|2011-07-01 12:30,1,701.5,705.75,698.25,705.75,8
20110701|2011-07-01 13:00,1,702,702,702,702,1
20110701|2011-07-04 18:00,5,708.5,710.25,708.5,710.25,2
20110701|2011-07-04 20:00,5,712.25,712.25,712.25,712.25,1
20110701|2011-07-05 09:30,5,718.75,725.5,718,718,12
20110701|2011-07-05 10:00,5,715,715,712.75,713.5,21
20110701|2011-07-05 10:30,5,716,716.5,716,716.5,4
20110701|2011-07-05 11:30,5,721.25,721.75,721,721,6
20110701|2011-07-05 12:00,5,721.5,721.5,721.5,721.5,1
20110701|2011-07-05 12:30,5,722,725,722,725,23
20110701|2011-07-05 13:00,5,723.25,723.25,723.25,723.25,1
20110701|2011-07-05 18:00,6,717.75,717.75,717.75,717.75,2
20110701|2011-07-05 21:00,6,720,720,720,720,1
20110701|2011-07-06 03:00,6,713.5,713.5,713.5,713.5,2
20110701|2011-07-06 09:30,6,705.25,715,705,715,22
20110701|2011-07-06 10:30,6,711.5,712,711.5,712,4
20110701|2011-07-06 11:00,6,711.25,711.25,711.25,711.25,1
20110701|2011-07-06 11:30,6,710.5,710.75,709,709.75,14
20110701|2011-07-06 12:00,6,711.5,711.5,711.5,711.5,1
20110701|2011-07-06 12:30,6,710,710.25,710,710.25,6
20110701|2011-07-06 18:00,7,708.5,708.5,708.5,708.5,1
20110701|2011-07-07 04:30,7,700,700,700,700,2
20110701|2011-07-07 06:00,7,700,700,700,700,3
20110701|2011-07-07 09:30,7,700.5,700.5,690.75,691,45
20110701|2011-07-07 10:00,7,692,693,692,693,10
20110701|2011-07-07 10:30,7,692.75,692.75,686.5,688.75,16
20110701|2011-07-07 11:00,7,693,693,693,693,2
20110701|2011-07-07 11:30,7,694.75,702,694.75,699,11
20110701|2011-07-07 13:00,7,702.75,702.75,700.5,700.5,4
20110701|2011-07-08 03:00,8,704,704,704,704,5
20110701|2011-07-08 04:30,8,704,704,704,704,3
20110701|2011-07-08 06:30,8,703.5,703.5,703.5,703.5,7
20110701|2011-07-08 09:30,8,703.5,703.5,703.5,703.5,2
20110701|2011-07-08 10:00,8,708.25,708.25,708.25,708.25,2
20110701|2011-07-08 10:30,8,706.75,708.5,706.75,708.5,2
20110701|2011-07-08 11:00,8,708,708,708,708,1
20110701|2011-07-08 12:00,8,711,711,711,711,1
20110701|2011-07-10 18:00,11,708,708,708,708,1
20110701|2011-07-10 18:30,11,701,701,701,701,1
20110701|2011-07-11 09:30,11,685.75,693.75,685.75,691,5
20110701|2011-07-11 10:00,11,690.5,690.5,690.5,690.5,2
20110701|2011-07-11 10:30,11,689.5,690,688.75,688.75,3
20110701|2011-07-11 11:00,11,686.75,686.75,686.25,686.25,2
20110701|2011-07-11 11:30,11,685,685.5,685,685.5,3
20110701|2011-07-11 12:00,11,684.75,685,684.5,684.5,15
20110701|2011-07-11 12:30,11,686.25,690.5,686.25,690.5,42
20110701|2011-07-11 13:00,11,690.75,690.75,690.75,690.75,1
20110701|2011-07-12 09:30,12,693.25,701.5,691.25,691.75,9
20110701|2011-07-12 10:00,12,693.75,696.75,693.75,696.75,24
20110701|2011-07-12 10:30,12,696.75,696.75,696.75,696.75,3
20110701|2011-07-12 11:00,12,703,704,703,704,2
20110701|2011-07-12 11:30,12,713,713,713,713,1
20110701|2011-07-12 12:00,12,715.25,715.25,715.25,715.25,2
20110701|2011-07-12 12:30,12,715.75,715.75,715.25,715.25,3
20110701|2011-07-12 13:00,12,714.75,715,714.75,715,4
20110701|2011-07-12 18:00,13,714,714,714,714,1
20110701|2011-07-13 09:30,13,728,735,728,735,6
20110701|2011-07-13 10:30,13,728,728,728,728,1
20110701|2011-07-13 11:00,13,733.25,733.25,733.25,733.25,1
20110701|2011-07-13 13:00,13,741.25,742.25,741.25,742.25,6
20110701|2011-07-13 18:00,14,737.75,737.75,736.25,736.25,3
20110701|2011-07-13 18:30,14,741.5,741.5,741.5,741.5,1
20110701|2011-07-14 09:30,14,741,741,739,739,8
20110901|2010-04-22 10:30,22,598,600.25,598,599.5,8
20110901|2010-04-22 11:00,22,601,601,601,601,5
20110901|2010-04-23 10:00,23,601.5,601.75,601.5,601.75,10
20110901|2010-04-23 10:30,23,602,602,599.5,599.5,8
20110901|2010-04-23 12:00,23,598.75,598.75,598,598,2
20110901|2010-04-23 12:30,23,599.5,599.5,599.5,599.5,5
20110901|2010-04-23 13:00,23,599,599,599,599,1
20110901|2010-04-26 09:30,26,605,605,605,605,100
20110901|2010-04-26 11:00,26,590.5,590.75,581.75,581.75,20
20110901|2010-04-26 12:00,26,583.75,583.75,583.75,583.75,3
20110901|2010-04-27 09:30,27,588.25,588.5,588.25,588.5,10
20110901|2010-04-27 10:00,27,584.75,584.75,584.75,584.75,1
20110901|2010-04-27 10:30,27,581.25,581.25,581.25,581.25,2
20110901|2010-04-27 11:00,27,582.75,582.75,582.75,582.75,2
20110901|2010-04-27 12:00,27,583.75,583.75,583.25,583.25,6
20110901|2010-04-27 12:30,27,584.25,584.25,584,584,3
20110901|2010-04-28 10:30,28,587.5,588.5,584.25,584.25,28
20110901|2010-04-28 11:00,28,583.25,586,583.25,586,6
20110901|2010-04-28 12:00,28,585.25,585.25,583.25,583.25,2
20110901|2010-04-28 12:30,28,583.5,583.5,583.5,583.5,1
20110901|2010-04-28 13:00,28,584.5,584.5,584.25,584.25,3
20110901|2010-04-29 09:30,29,591.5,598.5,591.25,598.5,18
20110901|2010-04-29 11:30,29,598,598.75,598,598.75,8
20110901|2010-04-29 13:00,29,590.75,590.75,590.75,590.75,5
20110901|2010-05-03 09:30,3,594.5,594.5,594,594,12
20110901|2010-05-03 11:00,3,588.75,588.75,588.5,588.5,3
20110901|2010-05-03 12:00,3,588.5,589,588.5,589,30
20110901|2010-05-03 13:00,3,597.5,598,597.25,597.5,6
20110901|2010-05-03 18:00,4,595,595,595,595,1
20110901|2010-05-04 09:30,4,591.5,591.5,591.5,591.5,5
20110901|2010-05-04 10:00,4,594,597,594,595.75,5
20110901|2010-05-04 11:00,4,600,600.75,598.5,598.5,12
20110901|2010-05-04 11:30,4,600.5,601,600.5,600.5,15
20110901|2010-05-04 12:30,4,601.5,601.5,600.75,601,8
20110901|2010-05-04 13:00,4,601.5,603,601.25,603,103
20110901|2010-05-05 09:30,5,601.5,601.5,601.5,601.5,1
20110901|2010-05-05 10:30,5,605,605,605,605,2
20110901|2010-05-05 12:30,5,605,605,605,605,1
20110901|2010-05-06 09:30,6,604,604.75,596.5,596.5,19
20110901|2010-05-06 10:30,6,604,604,604,604,5
20110901|2010-05-06 13:00,6,601.25,601.25,601.25,601.25,2
20110901|2010-05-06 18:30,7,600,600,599,599,7
20110901|2010-05-07 09:30,7,602.5,602.5,602.5,602.5,5
20110901|2010-05-07 12:00,7,600,600,600,600,1
20110901|2010-05-07 12:30,7,607.5,607.5,607.5,607.5,1
20110901|2010-05-10 09:30,10,606,606.25,598.75,598.75,17
20110901|2010-05-10 10:00,10,598,598,598,598,2
20110901|2010-05-10 11:00,10,594.75,594.75,594.75,594.75,5
20110901|2010-05-10 13:00,10,592.25,592.25,592.25,592.25,5
20110901|2010-05-11 07:00,11,588.75,589.25,588.75,589.25,15
20110901|2010-05-11 09:30,11,591,591,591,591,10
20110901|2010-05-11 11:00,11,595.5,595.5,595.5,595.5,2
20110901|2010-05-11 11:30,11,591.75,591.75,591.75,591.75,1
20110901|2010-05-11 13:00,11,593.75,593.75,592.25,592.5,9
20110901|2010-05-11 18:00,12,591,591,591,591,1
20110901|2010-05-12 10:30,12,595.25,595.25,594.5,594.5,5
20110901|2010-05-12 11:00,12,588,588,588,588,5
20110901|2010-05-12 11:30,12,589.75,589.75,589.75,589.75,5
20110901|2010-05-12 12:00,12,591,591,591,591,6
20110901|2010-05-13 09:30,13,584.5,584.5,584.5,584.5,5
20110901|2010-05-13 10:00,13,582.25,582.5,582.25,582.25,20
20110901|2010-05-13 12:00,13,582.75,583,582.75,583,31
20110901|2010-05-13 18:00,14,580,580,580,580,1
20110901|2010-05-14 09:30,14,576,577.25,576,577.25,7
20110901|2010-05-14 12:00,14,576.75,576.75,576.75,576.75,3
20110901|2010-05-17 09:30,17,574.75,575.25,573,573.25,30
20110901|2010-05-17 11:30,17,571,571,571,571,3
20110901|2010-05-17 12:30,17,570.75,570.75,570.5,570.5,12
20110901|2010-05-18 09:30,18,576.25,576.75,574.75,575,63
20110901|2010-05-18 10:00,18,574.5,575.25,574.5,574.75,55
20110901|2010-05-18 10:30,18,574.5,574.5,574.5,574.5,4
20110901|2010-05-18 12:00,18,573.5,573.5,573.5,573.5,5
20110901|2010-05-19 09:30,19,573,577,573,577,75
20110901|2010-05-19 10:00,19,577,577,573.75,574,40
20110901|2010-05-19 10:30,19,573,573,573,573,2
20110901|2010-05-19 11:00,19,572.75,573,572.75,573,18
20110901|2010-05-19 12:30,19,573,573,573,573,10
20110901|2010-05-19 13:00,19,574,574.75,574,574.5,4
20110901|2010-05-20 20:30,21,575.25,575.25,575.25,575.25,1
20110901|2010-05-24 11:00,24,577,577,576.5,576.5,2
20110901|2010-05-24 11:30,24,575.75,577,575.75,577,3
20110901|2010-05-24 12:30,24,576.5,576.75,574.75,575.75,13
20110901|2010-05-24 13:00,24,574,574,574,574,1
20110901|2010-05-25 06:30,25,569,569,569,569,4
20110901|2010-05-25 10:00,25,567.75,567.75,567.75,567.75,1
20110901|2010-05-25 13:00,25,568,568,568,568,2
20110901|2010-05-26 09:30,26,575,577.75,574.5,574.5,117
20110901|2010-05-26 10:00,26,574.5,574.75,567.25,567.25,122
20110901|2010-05-26 10:30,26,567.75,571,567.75,570.25,22
20110901|2010-05-26 11:00,26,571.25,571.25,571,571,4
20110901|2010-05-28 11:00,28,571.75,571.75,571.5,571.75,18
20110901|2010-05-28 12:00,28,570,572,570,572,5
20110901|2010-05-28 13:00,28,569.25,570,569.25,569.75,6
20110901|2010-06-01 10:30,1,564.25,564.25,564.25,564.25,1
20110901|2010-06-02 03:30,2,563,563,563,563,5
20110901|2010-06-02 04:00,2,562.25,562.25,562.25,562.25,1
20110901|2010-06-02 09:30,2,562.5,565,562.5,565,61
20110901|2010-06-02 11:00,2,561.75,562,561.5,562,21
20110901|2010-06-02 11:30,2,561.25,562.25,561.25,561.5,36
20110901|2010-06-02 12:00,2,561.5,561.5,560.5,560.75,50
20110901|2010-06-02 12:30,2,559.75,559.75,559.25,559.25,24
20110901|2010-06-02 13:00,2,558.75,559.25,557.75,558,38
20110901|2010-06-03 01:00,3,560,560,560,560,8
20110901|2010-06-03 09:30,3,557.75,559.25,557.75,559.25,8
20110901|2010-06-03 10:00,3,556.5,558.25,556.5,558.25,67
20110901|2010-06-03 10:30,3,558,558.25,557.75,558.25,46
20110901|2010-06-03 11:00,3,558.75,558.75,558.75,558.75,1
20110901|2010-06-03 11:30,3,557.75,559,557.75,559,9
20110901|2010-06-03 12:00,3,558.5,559,558.5,559,17
20110901|2010-06-03 13:00,3,559.5,559.5,556.75,556.75,7
20110901|2010-06-04 09:30,4,554.5,554.5,553,553.5,22
20110901|2010-06-04 11:30,4,553,553,553,553,20
20110901|2010-06-04 12:30,4,552.5,552.5,552.5,552.5,2
20110901|2010-06-07 12:00,7,548.25,548.25,547.75,547.75,2
20110901|2010-06-07 12:30,7,548.75,548.75,548.75,548.75,3
20110901|2010-06-07 13:00,7,547.5,547.5,547.5,547.5,2
20110901|2010-06-08 13:00,8,548.75,548.75,547,547,7
20110901|2010-06-09 09:30,9,549,549.25,549,549.25,20
20110901|2010-06-09 12:00,9,543.25,543.25,542,542,10
20110901|2010-06-09 12:30,9,542.75,542.75,542.75,542.75,1
20110901|2010-06-10 10:00,10,546.75,546.75,546.5,546.5,2
20110901|2010-06-10 11:00,10,546.25,546.25,546.25,546.25,3
20110901|2010-06-10 12:30,10,551.25,551.25,551.25,551.25,2
20110901|2010-06-10 13:00,10,547.5,547.5,547.5,547.5,1
20110901|2010-06-11 12:00,11,555,555,555,555,1
20110901|2010-06-11 12:30,11,555,555,555,555,3
20110901|2010-06-11 13:00,11,553,553,553,553,1
20110901|2010-06-14 09:30,14,559.5,559.5,559.25,559.5,15
20110901|2010-06-14 12:00,14,563.75,563.75,562,562,4
20110901|2010-06-14 12:30,14,563,563,563,563,3
20110901|2010-06-14 13:00,14,562.75,562.75,562.75,562.75,4
20110901|2010-06-15 09:30,15,563,563.25,560.25,560.25,17
20110901|2010-06-15 11:00,15,565.5,565.5,565.5,565.5,3
20110901|2010-06-16 09:30,16,566.5,570,566.5,570,5
20110901|2010-06-16 10:00,16,574,574,574,574,3
20110901|2010-06-16 11:00,16,576.5,576.5,576.5,576.5,3
20110901|2010-06-16 12:30,16,575.5,575.5,575.5,575.5,5
20110901|2010-06-16 13:00,16,576,576.75,572.75,573,11
20110901|2010-06-18 09:30,18,577,577,577,577,3
20110901|2010-06-18 10:30,18,583.75,584,583.75,584,3
20110901|2010-06-18 11:00,18,585,585,585,585,3
20110901|2010-06-18 11:30,18,586.5,588.5,586,588.5,8
20110901|2010-06-18 12:30,18,586.25,586.25,586.25,586.25,3
20110901|2010-06-18 13:00,18,586,586,586,586,1
20110901|2010-06-21 09:30,21,576.5,576.5,576.5,576.5,1
20110901|2010-06-22 10:00,22,574,574,574,574,3
20110901|2010-06-22 12:30,22,574.5,574.5,574.5,574.5,1
20110901|2010-06-23 12:00,23,578,578,578,578,1
20110901|2010-06-24 09:30,24,574,574,574,574,1
20110901|2010-06-24 10:30,24,576,576,576,576,6
20110901|2010-06-24 13:00,24,573.75,573.75,573.75,573.75,1
20110901|2010-06-25 09:30,25,567.5,567.75,566.25,566.25,7
20110901|2010-06-25 10:30,25,565,565,564.5,564.5,6
20110901|2010-06-25 11:30,25,565,565,565,565,7
20110901|2010-06-25 12:30,25,566.25,566.25,566.25,566.25,1
20110901|2010-06-28 09:30,28,554.75,554.75,554.5,554.5,3
20110901|2010-06-28 10:00,28,554.25,554.25,554.25,554.25,2
20110901|2010-06-28 11:30,28,553.75,554.5,553.75,554.5,8
20110901|2010-06-28 13:00,28,556.5,558,556.5,558,6
20110901|2010-06-29 09:30,29,549,549.5,549,549.5,6
20110901|2010-06-29 10:00,29,551.5,551.5,551.5,551.5,1
20110901|2010-06-30 09:30,30,566.5,570.5,565.75,570.5,10
20110901|2010-06-30 10:00,30,563,563,562.25,562.75,4
20110901|2010-06-30 10:30,30,562,562,559.75,559.75,4
20110901|2010-06-30 13:00,30,561.75,565.75,561.75,565.75,5
20110901|2010-07-01 06:30,1,565,565,565,565,6
20110901|2010-07-01 09:30,1,567.75,567.75,567.75,567.75,2
20110901|2010-07-01 11:00,1,568,568,568,568,1
20110901|2010-07-01 11:30,1,568.75,568.75,568.75,568.75,1
20110901|2010-07-01 12:00,1,572.75,576.5,572.75,576.5,6
20110901|2010-07-01 12:30,1,577.75,580,577.75,580,15
20110901|2010-07-01 18:00,2,576,576,576,576,6
20110901|2010-07-02 10:00,2,581,588,581,588,7
20110901|2010-07-02 10:30,2,587,587,584,584,2
20110901|2010-07-02 11:00,2,585.75,585.75,585.75,585.75,3
20110901|2010-07-02 11:30,2,585.5,585.5,585.25,585.25,6
20110901|2010-07-02 12:30,2,584.75,584.75,584.75,584.75,2
20110901|2010-07-02 13:00,2,586.25,586.25,586.25,586.25,3
20110901|2010-07-06 09:30,6,602.25,602.25,598,600,26
20110901|2010-07-06 10:00,6,602,602,600,601.5,6
20110901|2010-07-06 10:30,6,596.5,596.5,596.5,596.5,1
20110901|2010-07-06 11:30,6,592.75,592.75,592.75,592.75,3
20110901|2010-07-06 12:00,6,590,590,590,590,1
20110901|2010-07-07 09:30,7,595,602,595,602,5
20110901|2010-07-07 11:00,7,604,604.25,604,604.25,6
20110901|2010-07-07 11:30,7,608,608.25,608,608.25,7
20110901|2010-07-07 12:00,7,607.5,607.5,606,606,4
20110901|2010-07-07 12:30,7,606.75,610,606.75,610,3
20110901|2010-07-07 13:00,7,611.75,611.75,611.75,611.75,1
20110901|2010-07-08 09:30,8,615,615,615,615,1
20110901|2010-07-08 10:00,8,614,616,614,616,26
20110901|2010-07-08 10:30,8,615.5,615.5,615,615,5
20110901|2010-07-08 11:00,8,616.5,616.5,616.5,616.5,2
20110901|2010-07-08 11:30,8,620,621.5,620,621.5,4
20110901|2010-07-08 12:00,8,620,620,620,620,1
20110901|2010-07-08 12:30,8,623.75,623.75,623.75,623.75,1
20110901|2010-07-08 13:00,8,627.25,629,627.25,629,6
20110901|2010-07-09 09:30,9,615.75,619,615.75,619,2
20110901|2010-07-09 10:00,9,617,617,617,617,1
20110901|2010-07-09 11:00,9,618.5,618.5,618.5,618.5,2
20110901|2010-07-09 12:00,9,618.5,618.5,618.5,618.5,1
20110901|2010-07-12 09:30,12,621.75,621.75,621.25,621.25,3
20110901|2010-07-12 11:00,12,621,621,621,621,1
20110901|2010-07-13 10:00,13,620,620,620,620,6
20110901|2010-07-13 11:00,13,630,630.25,628.5,628.5,21
20110901|2010-07-13 12:30,13,626.25,626.25,626.25,626.25,1
20110901|2010-07-13 13:00,13,631.5,632.5,631.5,632.5,3
20110901|2010-07-13 18:00,14,628,630.25,628,630,9
20110901|2010-07-14 09:30,14,635,635,635,635,4
20110901|2010-07-14 10:00,14,646,646,638.5,638.5,7
20110901|2010-07-14 10:30,14,639.25,639.25,639,639,10
20110901|2010-07-14 11:30,14,641.25,641.25,641.25,641.25,3
20110901|2010-07-14 12:00,14,640,640.5,640,640.5,2
20110901|2010-07-14 12:30,14,639,639,639,639,1
20110901|2010-07-14 18:00,15,637.5,637.5,637.25,637.25,129
20110901|2010-07-14 18:30,15,636.25,636.25,636.25,636.25,1
20110901|2010-07-15 04:00,15,650,650,650,650,1
20110901|2010-07-15 09:30,15,650,667.5,650,660,55
20110901|2010-07-15 10:00,15,656.25,661.5,656.25,661.5,41
20110901|2010-07-15 10:30,15,660,660,658,659.75,24
20110901|2010-07-15 11:00,15,660.5,660.5,658.75,658.75,4
20110901|2010-07-15 11:30,15,658.5,660,657.25,658.25,32
20110901|2010-07-15 12:00,15,660.75,664.5,660.5,664.5,6
20110901|2010-07-15 12:30,15,662.75,662.75,661.75,661.75,2
20110901|2010-07-15 13:00,15,662,662.5,658.25,658.25,7
20110901|2010-07-15 18:00,16,658,658,658,658,1
20110901|2010-07-15 18:30,16,658.5,659.25,658.5,659.25,3
20110901|2010-07-15 19:00,16,658,658.25,656.5,657,11
20110901|2010-07-16 01:30,16,656.5,656.5,655,655,35
20110901|2010-07-16 02:00,16,655,655,655,655,1
20110901|2010-07-16 09:30,16,653.5,661.25,653.25,661.25,7
20110901|2010-07-16 10:00,16,658.25,658.25,652.25,653.5,18
20110901|2010-07-16 10:30,16,651.25,651.25,651.25,651.25,1
20110901|2010-07-16 12:30,16,654.75,655.75,654.75,655,6
20110901|2010-07-16 13:00,16,653.75,658,653.75,658,8
20110901|2010-07-18 18:00,19,662.75,664,662.75,664,4
20110901|2010-07-18 18:30,19,664,664,664,664,1
20110901|2010-07-18 19:00,19,664,664,664,664,1
20110901|2010-07-18 19:30,19,665,667,664.5,666.25,12
20110901|2010-07-19 04:00,19,660.25,661.5,660.25,661.25,5
20110901|2010-07-19 06:30,19,659.5,659.5,659.5,659.5,2
20110901|2010-07-19 09:30,19,657,657,652.25,652.25,4
20110901|2010-07-19 10:00,19,650,650,650,650,1
20110901|2010-07-19 13:00,19,653.75,653.75,653.75,653.75,1
20110901|2010-07-19 18:00,20,655,655,655,655,16
20110901|2010-07-20 09:30,20,647.5,649,647.5,649,4
20110901|2010-07-20 10:00,20,650,652.5,650,652.5,7
20110901|2010-07-20 10:30,20,651.5,651.5,650,650,6
20110901|2010-07-20 11:00,20,650.5,650.5,650.5,650.5,1
20110901|2010-07-20 11:30,20,650.75,650.75,650.75,650.75,2
20110901|2010-07-20 12:00,20,650.5,650.5,650.5,650.5,1
20110901|2010-07-20 12:30,20,651.75,651.75,651.75,651.75,1
20110901|2010-07-21 05:00,21,655,655,655,655,2
20110901|2010-07-21 09:30,21,660,660,660,660,1
20110901|2010-07-21 10:00,21,667,667,664.25,665.75,14
20110901|2010-07-21 10:30,21,665.75,666,663.5,663.5,180
20110901|2010-07-21 11:00,21,663,663,663,663,1
20110901|2010-07-21 11:30,21,662.5,662.5,662.5,662.5,3
20110901|2010-07-21 12:00,21,661,661,661,661,2
20110901|2010-07-21 12:30,21,663,665.5,663,665.25,5
20110901|2010-07-21 19:30,22,658,658,658,658,1
20110901|2010-07-22 09:30,22,675,678,674.5,676.75,9
20110901|2010-07-22 10:00,22,675,675,669,670.5,8
20110901|2010-07-22 10:30,22,669.75,669.75,666,667,7
20110901|2010-07-22 11:00,22,673,673,672.75,672.75,2
20110901|2010-07-22 11:30,22,672.75,673,672,672,4
20110901|2010-07-22 12:30,22,673,673,670,670,3
20110901|2010-07-22 18:00,23,667,667,667,667,2
20110901|2010-07-23 02:30,23,670,670,670,670,1
20110901|2010-07-23 09:30,23,674,674,674,674,1
20110901|2010-07-23 11:00,23,674,674,674,674,2
20110901|2010-07-23 11:30,23,672,672,672,672,1
20110901|2010-07-23 12:00,23,672.75,673.25,672.75,673.25,11
20110901|2010-07-23 12:30,23,672,672,672,672,1
20110901|2010-07-23 13:00,23,669.75,672.5,669.5,672.5,3
20110901|2010-07-26 09:30,26,665,667.75,664,666,11
20110901|2010-07-26 10:00,26,664,665,663.75,665,31
20110901|2010-07-26 11:00,26,665,665,664.5,664.5,5
20110901|2010-07-26 11:30,26,665,665,665,665,1
20110901|2010-07-26 12:00,26,666.25,666.25,666,666,2
20110901|2010-07-26 12:30,26,666,666.25,666,666.25,4
20110901|2010-07-26 13:00,26,669,669,667.75,667.75,3
20110901|2010-07-26 18:00,27,666.75,666.75,666.75,666.75,2
20110901|2010-07-26 23:00,27,663,663,663,663,1
20110901|2010-07-27 02:30,27,665,665,665,665,1
20110901|2010-07-27 06:30,27,670,674.25,670,674.25,4
20110901|2010-07-27 09:30,27,675,675,674.5,674.5,5
20110901|2010-07-27 10:30,27,668,668,668,668,1
20110901|2010-07-27 11:00,27,665.75,665.75,664.75,664.75,3
20110901|2010-07-27 12:00,27,672.5,672.5,672.5,672.5,1
20110901|2010-07-28 05:00,28,680,680,680,680,24
20110901|2010-07-28 06:30,28,680,680,680,680,16
20110901|2010-07-28 09:30,28,681.75,686.5,680.75,685.5,55
20110901|2010-07-28 10:00,28,685,685,684.75,684.75,2
20110901|2010-07-28 10:30,28,684.75,684.75,684.75,684.75,1
20110901|2010-07-28 11:30,28,689.5,690.75,686,686,9
20110901|2010-07-28 12:00,28,685.5,685.5,684.25,684.25,17
20110901|2010-07-28 12:30,28,685.75,685.75,682,682,14
20110901|2010-07-28 13:00,28,684.75,684.75,684.5,684.5,3
20110901|2010-07-28 18:00,29,681.25,681.25,681.25,681.25,2
20110901|2010-07-28 19:00,29,683.75,684,683.75,684,2
20110901|2010-07-29 00:00,29,685,685,685,685,1
20110901|2010-07-29 00:30,29,685.25,685.25,685.25,685.25,1
20110901|2010-07-29 03:30,29,685.5,685.5,685.5,685.5,1
20110901|2010-07-29 05:00,29,685.75,685.75,685.75,685.75,1
20110901|2010-07-29 07:00,29,690,690,690,690,1
20110901|2010-07-29 09:30,29,685,695,685,689.25,20
20110901|2010-07-29 10:00,29,691,694.25,691,694,3
20110901|2010-07-29 10:30,29,689.25,691,689,691,5
20110901|2010-07-29 11:00,29,691.5,691.5,690,690,4
20110901|2010-07-29 11:30,29,691.25,691.25,691.25,691.25,1
20110901|2010-07-29 12:00,29,693.25,693.25,691,691,2
20110901|2010-07-29 12:30,29,694.5,694.5,694,694,4
20110901|2010-07-29 18:30,30,697.5,699,697.5,699,2
20110901|2010-07-29 19:30,30,699,699,699,699,1
20110901|2010-07-29 22:30,30,700,700,700,700,1
20110901|2010-07-30 03:30,30,700,700,700,700,2
20110901|2010-07-30 04:00,30,700,700,700,700,2
20110901|2010-07-30 05:00,30,700,700,700,700,4
20110901|2010-07-30 05:30,30,700,700,700,700,1
20110901|2010-07-30 09:30,30,701,705,701,704,45
20110901|2010-07-30 10:00,30,703.25,711.5,702,711,41
20110901|2010-07-30 10:30,30,709.5,711,706.5,708.75,9
20110901|2010-07-30 11:00,30,709,709,706.75,706.75,7
20110901|2010-07-30 11:30,30,708.75,708.75,707.75,708,8
20110901|2010-07-30 12:00,30,708,713,708,708,6
20110901|2010-07-30 12:30,30,705,706.75,705,706.75,4
20110901|2010-07-30 13:00,30,708.25,715,708.25,715,6
20110901|2010-08-01 20:30,2,720,720,720,720,1
20110901|2010-08-02 00:30,2,720,720,720,720,2
20110901|2010-08-02 03:00,2,720,720,720,720,2
20110901|2010-08-02 04:00,2,725,725,725,725,3
20110901|2010-08-02 06:30,2,730,730,730,730,1
20110901|2010-08-02 09:30,2,738,750,731.5,740,85
20110901|2010-08-02 10:00,2,742,746.5,740,743.25,18
20110901|2010-08-02 10:30,2,742.25,743,742.25,743,7
20110901|2010-08-02 11:00,2,741.25,741.25,735.25,735.25,11
20110901|2010-08-02 11:30,2,729.75,729.75,727.75,728,11
20110901|2010-08-02 12:00,2,728.25,734,725.75,730.75,14
20110901|2010-08-02 12:30,2,732.5,738,732.5,738,6
20110901|2010-08-02 13:00,2,737.5,738,724,724,33
20110901|2010-08-02 18:00,3,730,730,730,730,3
20110901|2010-08-02 23:30,3,732,732,732,732,3
20110901|2010-08-03 09:30,3,728.5,728.5,715.25,718.5,9
20110901|2010-08-03 10:00,3,719.5,719.5,719.5,719.5,3
20110901|2010-08-03 10:30,3,718,718.5,718,718.5,4
20110901|2010-08-03 11:00,3,720,720.5,720,720.5,4
20110901|2010-08-03 11:30,3,724,724,724,724,1
20110901|2010-08-03 12:30,3,718,720,718,720,10
20110901|2010-08-03 13:00,3,717.5,717.5,717.5,717.5,1
20110901|2010-08-03 18:00,4,716,716,716,716,1
20110901|2010-08-03 19:30,4,716.5,717,716.5,717,2
20110901|2010-08-04 05:00,4,726,726,726,726,5
20110901|2010-08-04 05:30,4,730,732,730,732,6
20110901|2010-08-04 06:30,4,737,737,737,737,1
20110901|2010-08-04 09:30,4,738,740,731.75,733.75,21
20110901|2010-08-04 10:00,4,735,737.25,735,737.25,4
20110901|2010-08-04 10:30,4,740,740,738.75,739,17
20110901|2010-08-04 11:00,4,738,742,737.25,742,16
20110901|2010-08-04 11:30,4,744,744,744,744,3
20110901|2010-08-04 12:00,4,748,750,748,750,21
20110901|2010-08-04 12:30,4,750,750.25,744.5,745.75,18
20110901|2010-08-04 13:00,4,745,752,745,748,17
20110901|2010-08-04 19:30,5,745,746,745,746,8
20110901|2010-08-05 00:00,5,750,750,750,750,1
20110901|2010-08-05 02:00,5,750,755.25,750,755.25,6
20110901|2010-08-05 04:30,5,757,757,757,757,1
20110901|2010-08-05 05:00,5,760,760,760,760,1
20110901|2010-08-05 05:30,5,760,760,760,760,1
20110901|2010-08-05 06:00,5,763.75,770,763.75,770,13
20110901|2010-08-05 06:30,5,775,775,775,775,4
20110901|2010-08-05 09:30,5,780,781,774.5,777.25,17
20110901|2010-08-05 10:00,5,768,768,763,763,5
20110901|2010-08-05 10:30,5,764.25,765,758.5,760,12
20110901|2010-08-05 11:00,5,759,760.75,759,759,20
20110901|2010-08-05 11:30,5,757,766,757,766,6
20110901|2010-08-05 12:00,5,757,757.75,756.25,757.75,4
20110901|2010-08-05 12:30,5,756,757.5,755.5,757.5,8
20110901|2010-08-05 13:00,5,757.25,757.25,750,750,12
20110901|2010-08-05 18:00,6,746.5,764.75,746.5,764.5,27
20110901|2010-08-05 18:30,6,763,763,763,763,1
20110901|2010-08-05 19:00,6,761.75,761.75,761.75,761.75,1
20110901|2010-08-05 20:30,6,762,772,762,771.5,18
20110901|2010-08-05 21:00,6,773,773,773,773,1
20110901|2010-08-06 02:00,6,772.75,772.75,772.75,772.75,2
20110901|2010-08-06 09:30,6,746.5,746.5,723,723,12
20110901|2010-08-06 10:00,6,721.25,726.75,721.25,723,17
20110901|2010-08-06 10:30,6,723,728,717.75,717.75,9
20110901|2010-08-06 11:00,6,717.75,717.75,717.5,717.5,3
20110901|2010-08-06 11:30,6,719.75,723,719.5,723,3
20110901|2010-08-06 12:00,6,703.25,703.25,703.25,703.25,1
20110901|2010-08-06 12:30,6,705,705,700,700,4
20110901|2010-08-08 18:00,9,688,692,688,692,9
20110901|2010-08-08 18:30,9,693,696,693,696,2
20110901|2010-08-09 02:30,9,704,704.5,703.75,704.5,3
20110901|2010-08-09 05:00,9,707.75,708,707.75,708,2
20110901|2010-08-09 05:30,9,708.5,709,708.5,709,3
20110901|2010-08-09 09:30,9,704,706,698.75,701.25,9
20110901|2010-08-09 10:00,9,708.25,721,708.25,721,13
20110901|2010-08-09 10:30,9,714,715,714,715,6
20110901|2010-08-09 11:00,9,718,720,718,720,3
20110901|2010-08-09 11:30,9,727,727,726.75,726.75,2
20110901|2010-08-09 12:00,9,720,720,720,720,1
20110901|2010-08-09 12:30,9,716.5,719.25,715,715,7
20110901|2010-08-09 13:00,9,702.5,707,702.5,706.5,7
20110901|2010-08-09 18:00,10,707,707,707,707,1
20110901|2010-08-09 22:30,10,707,707,707,707,2
20110901|2010-08-10 05:30,10,700,700,700,700,1
20110901|2010-08-10 09:30,10,713,713,713,713,3
20110901|2010-08-10 10:30,10,712,712,712,712,5
20110901|2010-08-10 11:00,10,713,713.5,713,713.5,3
20110901|2010-08-10 11:30,10,700,700,700,700,1
20110901|2010-08-10 12:00,10,700,700,700,700,5
20110901|2010-08-10 12:30,10,705,705,705,705,4
20110901|2010-08-10 13:00,10,706.5,706.5,706.5,706.5,1
20110901|2010-08-11 10:00,11,696.75,704.75,696.75,704.75,6
20110901|2010-08-11 10:30,11,703.75,703.75,700.5,700.5,4
20110901|2010-08-11 11:00,11,706,707.5,706,707.25,7
20110901|2010-08-11 11:30,11,707,707,707,707,1
20110901|2010-08-11 12:00,11,704,704,704,704,1
20110901|2010-08-11 12:30,11,705,705,698.75,698.75,13
20110901|2010-08-11 13:00,11,699.5,699.5,686.25,686.25,12
20110901|2010-08-11 18:00,12,689,691,689,691,11
20110901|2010-08-12 02:30,12,694,694,694,694,1
20110901|2010-08-12 03:00,12,694,695,694,695,9
20110901|2010-08-12 09:30,12,700,700,691,693.5,11
20110901|2010-08-12 10:00,12,705.5,706,705.5,706,11
20110901|2010-08-12 11:00,12,707.75,707.75,707,707,5
20110901|2010-08-12 11:30,12,707,713.75,707,713.75,8
20110901|2010-08-12 12:00,12,713.5,715,712.75,715,12
20110901|2010-08-12 12:30,12,716,716,707,707,23
20110901|2010-08-12 18:00,13,702,702,702,702,1
20110901|2010-08-13 03:30,13,710,710,710,710,1
20110901|2010-08-13 09:30,13,707.5,708,704.75,708,14
20110901|2010-08-13 10:00,13,708.75,712,708.75,710,8
20110901|2010-08-13 10:30,13,711.5,711.5,707.5,710,4
20110901|2010-08-13 11:00,13,708,711,708,711,8
20110901|2010-08-13 11:30,13,711,712.75,711,712.75,26
20110901|2010-08-13 13:00,13,707,707,707,707,2
20110901|2010-08-16 09:30,16,705.5,705.5,704.5,705.5,6
20110901|2010-08-16 10:30,16,708.5,711,708.5,710.75,9
20110901|2010-08-16 11:00,16,711.25,711.25,711.25,711.25,4
20110901|2010-08-16 11:30,16,711,711,711,711,5
20110901|2010-08-16 13:00,16,686,686,686,686,1
20110901|2010-08-17 09:30,17,691.25,698,691.25,698,5
20110901|2010-08-17 10:00,17,698,698,698,698,1
20110901|2010-08-17 11:00,17,693.5,693.5,689,692,11
20110901|2010-08-17 11:30,17,692,692,692,692,3
20110901|2010-08-17 13:00,17,694.25,694.25,694,694,3
20110901|2010-08-18 09:30,18,687,687,685,685,5
20110901|2010-08-18 10:00,18,688,695.25,688,695.25,22
20110901|2010-08-18 10:30,18,698,698,698,698,5
20110901|2010-08-18 11:00,18,697,697,697,697,1
20110901|2010-08-18 12:00,18,695,695,693,693,3
20110901|2010-08-18 12:30,18,693,693,693,693,1
20110901|2010-08-18 20:00,19,700,700,700,700,2
20110901|2010-08-19 03:30,19,705,705,705,705,2
20110901|2010-08-19 09:30,19,714,718,712.25,718,32
20110901|2010-08-19 10:00,19,718,718,718,718,2
20110901|2010-08-19 11:30,19,713.5,713.75,713.5,713.75,6
20110901|2010-08-19 13:00,19,709,709,709,709,1
20110901|2010-08-19 19:00,20,713,713,713,713,1
20110901|2010-08-20 09:30,20,702.75,702.75,702.25,702.25,5
20110901|2010-08-20 10:00,20,700,702,700,702,4
20110901|2010-08-20 11:30,20,705.75,706,705.75,706,3
20110901|2010-08-20 13:00,20,700.25,700.25,700.25,700.25,1
20110901|2010-08-23 11:30,23,716.25,716.25,716,716,2
20110901|2010-08-23 12:30,23,716,716,716,716,4
20110901|2010-08-23 13:00,23,714.5,720,714.5,720,4
20110901|2010-08-24 09:30,24,708.75,708.75,708.75,708.75,1
20110901|2010-08-24 10:00,24,709.75,713.25,707.5,713.25,26
20110901|2010-08-24 10:30,24,714,714.75,712.5,714.75,20
20110901|2010-08-24 11:00,24,713.25,714,713.25,714,10
20110901|2010-08-24 11:30,24,709,709,709,709,3
20110901|2010-08-24 12:30,24,712,713.5,712,713.5,32
20110901|2010-08-24 13:00,24,713.5,713.5,713.5,713.5,17
20110901|2010-08-25 09:30,25,711,712.75,701.5,701.5,8
20110901|2010-08-25 10:30,25,691,691,691,691,1
20110901|2010-08-25 11:30,25,698,698,695,695,26
20110901|2010-08-25 12:00,25,698.25,698.25,693.5,693.5,2
20110901|2010-08-25 12:30,25,695,695,695,695,1
20110901|2010-08-26 09:30,26,700,703.25,700,703.25,6
20110901|2010-08-26 11:00,26,705,705,705,705,1
20110901|2010-08-26 11:30,26,704.5,704.5,704.5,704.5,1
20110901|2010-08-26 12:00,26,703.25,703.25,699.75,700.5,3
20110901|2010-08-27 10:00,27,715,715.25,715,715,3
20110901|2010-08-27 11:30,27,705,705,705,705,12
20110901|2010-08-27 12:00,27,704,706,703.5,706,35
20110901|2010-08-27 12:30,27,707,707,700.5,704.75,12
20110901|2010-08-27 13:00,27,701,701,701,701,1
20110901|2010-08-30 09:30,30,721,730.25,720.75,727,21
20110901|2010-08-30 10:00,30,725,726,725,725.75,7
20110901|2010-08-31 09:30,31,712.5,712.5,712.5,712.5,1
20110901|2010-08-31 11:00,31,712,712,712,712,2
20110901|2010-08-31 12:30,31,700,700,700,700,1
20110901|2010-08-31 13:00,31,693,694.75,693,694.75,3
20110901|2010-09-01 01:30,1,702,706.25,702,705,24
20110901|2010-09-01 09:30,1,710,710,710,710,2
20110901|2010-09-01 10:00,1,709.5,710,708.5,709,13
20110901|2010-09-01 10:30,1,712,715,708.25,714.5,16
20110901|2010-09-01 11:00,1,713.5,713.5,712.75,712.75,3
20110901|2010-09-01 11:30,1,712,712,706.5,706.5,2
20110901|2010-09-01 12:30,1,716.75,720,716.75,720,3
20110901|2010-09-01 18:30,2,721,721,721,721,1
20110901|2010-09-01 20:30,2,721,721,721,721,3
20110901|2010-09-01 21:30,2,722,722,722,722,3
20110901|2010-09-02 02:00,2,722,722,722,722,7
20110901|2010-09-02 03:30,2,723,723,723,723,1
20110901|2010-09-02 04:00,2,722.25,722.25,722.25,722.25,1
20110901|2010-09-02 04:30,2,723,723,723,723,1
20110901|2010-09-02 09:30,2,724.75,730,724.75,727,29
20110901|2010-09-02 10:00,2,724.75,725.75,724.75,725,17
20110901|2010-09-02 10:30,2,725,725,725,725,2
20110901|2010-09-02 11:00,2,725,725,724.25,724.25,5
20110901|2010-09-02 13:00,2,721.5,721.5,721.5,721.5,2
20110901|2010-09-02 18:00,3,721.5,721.5,721.5,721.5,1
20110901|2010-09-02 22:00,3,725,725,725,725,1
20110901|2010-09-03 01:30,3,725,725,725,725,1
20110901|2010-09-03 04:30,3,727.25,727.25,727.25,727.25,1
20110901|2010-09-03 05:00,3,727.75,727.75,727.75,727.75,1
20110901|2010-09-03 09:30,3,728.25,731,728,731,22
20110901|2010-09-03 10:00,3,732.5,734.5,727.75,728.5,18
20110901|2010-09-03 10:30,3,728.75,730.5,728.75,730.5,4
20110901|2010-09-03 11:00,3,733.25,734,733,734,3
20110901|2010-09-03 11:30,3,730.75,733.25,730.75,733.25,4
20110901|2010-09-03 12:00,3,735.25,736,735,736,15
20110901|2010-09-03 12:30,3,734.75,734.75,732.5,734.5,9
20110901|2010-09-03 13:00,3,734,736.25,733.75,734.75,9
20110901|2010-09-06 18:00,7,738.25,739,738.25,739,6
20110901|2010-09-07 09:30,7,725.25,732.25,725.25,730.75,9
20110901|2010-09-07 10:00,7,732.75,733.5,732.75,733.25,12
20110901|2010-09-07 10:30,7,733.5,733.5,733.5,733.5,1
20110901|2010-09-07 11:00,7,734,734,733,733,5
20110901|2010-09-07 11:30,7,734.25,734.25,734.25,734.25,2
20110901|2010-09-07 12:00,7,733,733,733,733,2
20110901|2010-09-07 13:00,7,730.25,731.75,730,731.75,9
20110901|2010-09-07 20:00,8,730,730,730,730,1
20110901|2010-09-08 09:30,8,730,730,727.5,727.5,4
20110901|2010-09-08 10:00,8,728,728,728,728,1
20110901|2010-09-08 10:30,8,727.25,727.25,727,727,3
20110901|2010-09-08 12:30,8,721.5,722.75,721.5,722.75,3
20110901|2010-09-09 09:30,9,730,730,730,730,8
20110901|2010-09-09 10:00,9,733,733,733,733,1
20110901|2010-09-09 11:00,9,733,734,733,734,5
20110901|2010-09-09 12:00,9,734.25,734.75,733.75,733.75,11
20110901|2010-09-09 12:30,9,737.5,740,737.5,740,6
20110901|2010-09-09 13:00,9,741,742,738.75,738.75,7
20110901|2010-09-10 09:30,10,738,747,726.25,741.25,15
20110901|2010-09-10 10:00,10,741,741,741,741,1
20110901|2010-09-10 11:00,10,745.25,745.25,742,742,3
20110901|2010-09-10 11:30,10,744,748.5,744,747.5,8
20110901|2010-09-10 12:00,10,747,750.25,746.5,750.25,23
20110901|2010-09-10 12:30,10,746,746,744.25,744.25,4
20110901|2010-09-10 13:00,10,741.25,744,741.25,744,2
20110901|2010-09-13 02:30,13,742,745,742,745,4
20110901|2010-09-13 05:00,13,745,745,745,745,3
20110901|2010-09-13 09:30,13,750,753,750,753,6
20110901|2010-09-13 10:00,13,749.5,749.5,749.5,749.5,2
20110901|2010-09-13 10:30,13,750,750,750,750,2
20110901|2010-09-13 11:00,13,749.5,749.5,749.5,749.5,1
20110901|2010-09-13 11:30,13,748.75,748.75,745,745.5,3
20110901|2010-09-13 12:00,13,744,748.25,743,748.25,4
20110901|2010-09-13 12:30,13,750.25,750.25,750.25,750.25,3
20110901|2010-09-13 19:30,14,748,748,748,748,3
20110901|2010-09-13 20:00,14,748,748,748,748,1
20110901|2010-09-14 09:30,14,747.75,747.75,745,745.5,9
20110901|2010-09-14 10:00,14,749,751,749,751,12
20110901|2010-09-14 10:30,14,748.25,755.25,748.25,755.25,9
20110901|2010-09-14 11:00,14,751,751,751,751,1
20110901|2010-09-14 11:30,14,749.75,750,744.5,744.5,13
20110901|2010-09-14 12:30,14,749.75,749.75,749.75,749.75,3
20110901|2010-09-14 13:00,14,752.75,752.75,752,752,6
20110901|2010-09-14 19:30,15,751.75,751.75,751.75,751.75,2
20110901|2010-09-14 20:00,15,752.75,752.75,752.75,752.75,2
20110901|2010-09-15 09:30,15,754,754,749.75,751.25,10
20110901|2010-09-15 10:00,15,752.5,754.25,752,754.25,3
20110901|2010-09-15 10:30,15,752.25,752.25,748,748,3
20110901|2010-09-15 11:00,15,749,750,748.75,749.5,34
20110901|2010-09-15 11:30,15,749.25,749.25,740.5,743.5,47
20110901|2010-09-15 12:00,15,742.25,745.25,742.25,745,28
20110901|2010-09-15 12:30,15,746,747.25,746,747.25,10
20110901|2010-09-15 13:00,15,747,747.5,743.75,743.75,19
20110901|2010-09-15 19:30,16,746,746,746,746,1
20110901|2010-09-15 20:00,16,750,751.25,750,751.25,5
20110901|2010-09-16 09:30,16,740.75,741,740.75,740.75,6
20110901|2010-09-16 10:30,16,742.25,742.5,740.5,740.75,10
20110901|2010-09-16 11:00,16,740.25,740.25,739,739,12
20110901|2010-09-16 11:30,16,735.5,735.5,735,735.25,7
20110901|2010-09-16 12:00,16,734.75,734.75,734.75,734.75,2
20110901|2010-09-16 21:00,17,748.5,748.5,748.5,748.5,1
20110901|2010-09-17 09:30,17,747,747,744.75,744.75,7
20110901|2010-09-17 10:00,17,745.25,751,745.25,751,4
20110901|2010-09-17 11:00,17,747.25,747.75,747.25,747.75,5
20110901|2010-09-17 11:30,17,748,748,748,748,2
20110901|2010-09-17 12:00,17,753,755.75,753,753,6
20110901|2010-09-17 12:30,17,752.25,754,752.25,753.75,9
20110901|2010-09-17 13:00,17,755.25,756.5,755,755.75,15
20110901|2010-09-19 18:00,20,756,756,756,756,1
20110901|2010-09-19 18:30,20,756.25,756.25,756.25,756.25,1
20110901|2010-09-19 19:00,20,757,758,757,758,2
20110901|2010-09-19 20:00,20,760,760,760,760,3
20110901|2010-09-19 20:30,20,760,760,760,760,1
20110901|2010-09-20 09:30,20,760.5,761.5,755,761.5,16
20110901|2010-09-20 10:00,20,761.5,764,760.5,762,12
20110901|2010-09-20 10:30,20,764.5,764.5,763.75,763.75,10
20110901|2010-09-20 11:00,20,761,761,760.25,760.25,6
20110901|2010-09-20 11:30,20,760.25,760.25,760.25,760.25,2
20110901|2010-09-20 12:00,20,760.25,761.75,760.25,761.75,15
20110901|2010-09-20 12:30,20,759,759,755.5,755.5,2
20110901|2010-09-20 13:00,20,755,755.5,753.25,753.25,31
20110901|2010-09-21 01:30,21,755.25,755.25,755.25,755.25,3
20110901|2010-09-21 09:30,21,749,754.25,749,754,8
20110901|2010-09-21 10:00,21,754.25,758.75,753.5,758.75,13
20110901|2010-09-21 10:30,21,759,761.75,759,759.75,23
20110901|2010-09-21 11:00,21,760.75,760.75,760.75,760.75,2
20110901|2010-09-21 11:30,21,757.5,757.5,755.5,756.75,6
20110901|2010-09-21 12:00,21,754,754,752.25,752.25,4
20110901|2010-09-21 12:30,21,752,752.25,752,752.25,4
20110901|2010-09-21 13:00,21,753.25,753.25,751.5,751.5,2
20110901|2010-09-21 18:00,22,753,753,753,753,1
20110901|2010-09-21 18:30,22,752.25,752.25,752.25,752.25,1
20110901|2010-09-22 02:30,22,755,755,755,755,1
20110901|2010-09-22 03:30,22,755,755,755,755,2
20110901|2010-09-22 07:00,22,756.5,756.5,756.5,756.5,1
20110901|2010-09-22 09:30,22,754.25,757.25,753.75,753.75,34
20110901|2010-09-22 10:00,22,756.75,758,755.75,755.75,13
20110901|2010-09-22 10:30,22,755.75,757.5,755.75,757.5,24
20110901|2010-09-22 11:00,22,757.5,757.5,757.25,757.25,4
20110901|2010-09-22 11:30,22,754,755.5,753.25,753.75,17
20110901|2010-09-22 12:00,22,753.25,753.5,749,749,20
20110901|2010-09-22 12:30,22,750.5,750.5,749.75,749.75,2
20110901|2010-09-22 13:00,22,748.75,754.5,748.5,753.75,18
20110901|2010-09-22 20:30,23,750.5,750.5,743.75,743.75,2
20110901|2010-09-23 09:30,23,739,746,738.75,745,43
20110901|2010-09-23 10:00,23,745.75,745.75,745,745,2
20110901|2010-09-23 10:30,23,748,751.5,748,751.5,2
20110901|2010-09-23 11:00,23,747.5,747.5,747.5,747.5,2
20110901|2010-09-23 11:30,23,747.25,747.25,747.25,747.25,5
20110901|2010-09-23 12:00,23,747.5,747.75,747,747,21
20110901|2010-09-23 12:30,23,747,747,742.25,744,15
20110901|2010-09-23 13:00,23,741,744.5,741,744.5,10
20110901|2010-09-23 18:00,24,743.75,743.75,743.75,743.75,1
20110901|2010-09-23 20:00,24,744,744,744,744,2
20110901|2010-09-24 04:00,24,750,750,750,750,8
20110901|2010-09-24 05:00,24,750,750,750,750,4
20110901|2010-09-24 09:30,24,745.75,746.5,745.5,746.5,7
20110901|2010-09-24 10:00,24,750.25,750.25,750.25,750.25,1
20110901|2010-09-24 10:30,24,750.5,750.5,749.25,749.25,3
20110901|2010-09-24 11:00,24,752,755,751.75,755,3
20110901|2010-09-24 11:30,24,755.25,761.25,755.25,760.75,15
20110901|2010-09-24 12:00,24,757.75,762.25,757,762.25,41
20110901|2010-09-24 12:30,24,763,765,759.5,759.5,18
20110901|2010-09-24 13:00,24,759.25,760.25,759,759,7
20110901|2010-09-26 18:00,27,761.25,761.25,761.25,761.25,1
20110901|2010-09-27 05:30,27,765,765,765,765,2
20110901|2010-09-27 09:30,27,755.25,755.25,754,754,5
20110901|2010-09-27 10:00,27,750.5,750.75,750.5,750.75,2
20110901|2010-09-27 10:30,27,751,751,751,751,10
20110901|2010-09-27 12:30,27,752,752.5,752,752.5,2
20110901|2010-09-27 13:00,27,749.5,751.75,749.25,751.75,4
20110901|2010-09-28 00:30,28,749.25,750.25,749.25,750.25,5
20110901|2010-09-28 09:30,28,741.25,741.25,741.25,741.25,1
20110901|2010-09-28 10:30,28,742,742.25,738.25,738.25,17
20110901|2010-09-28 11:00,28,737.75,739.5,737.25,739.5,10
20110901|2010-09-28 11:30,28,736,738.75,736,736.75,51
20110901|2010-09-28 12:00,28,738.5,739.25,736.5,737,29
20110901|2010-09-28 12:30,28,737.25,737.25,735.75,736,9
20110901|2010-09-28 13:00,28,734.25,734.25,731,731,3
20110901|2010-09-28 20:00,29,733.5,733.5,733.5,733.5,2
20110901|2010-09-29 04:30,29,721.5,722,721.5,722,3
20110901|2010-09-29 06:00,29,715.5,715.5,715.5,715.5,2
20110901|2010-09-29 07:00,29,713.75,713.75,713.75,713.75,2
20110901|2010-09-29 09:30,29,713.25,717.75,713.25,716.75,15
20110901|2010-09-29 10:00,29,718.25,718.25,716.5,716.5,2
20110901|2010-09-29 10:30,29,716.25,719,715.25,719,9
20110901|2010-09-29 11:30,29,720.5,720.5,720.5,720.5,2
20110901|2010-09-29 12:00,29,723.25,723.5,723.25,723.5,10
20110901|2010-09-29 12:30,29,721.25,721.25,721.25,721.25,1
20110901|2010-09-29 13:00,29,723.5,730,723.5,730,10
20110901|2010-09-29 18:00,30,732,732,732,732,1
20110901|2010-09-29 21:00,30,732.5,732.5,732.5,732.5,1
20110901|2010-09-30 09:30,30,721.25,722.5,712.25,712.5,38
20110901|2010-09-30 10:00,30,712.75,712.75,709.25,711,16
20110901|2010-09-30 11:00,30,716.25,716.25,715.25,715.25,5
20110901|2010-09-30 12:00,30,722.5,722.5,722.5,722.5,2
20110901|2010-09-30 12:30,30,725,725,721.75,721.75,5
20110901|2010-09-30 13:00,30,723.75,723.75,723.75,723.75,1
20110901|2010-09-30 18:30,1,725,725,725,725,1
20110901|2010-10-01 09:30,1,722,724.75,718,718,13
20110901|2010-10-01 10:30,1,714.75,714.75,712,713,21
20110901|2010-10-01 11:30,1,709.25,709.25,709.25,709.25,1
20110901|2010-10-01 12:00,1,710,710,710,710,1
20110901|2010-10-01 13:00,1,712.5,715,712.5,715,6
20110901|2010-10-04 09:30,4,704.25,704.25,704.25,704.25,1
20110901|2010-10-04 10:00,4,709,709,709,709,1
20110901|2010-10-04 10:30,4,711.25,711.25,711.25,711.25,2
20110901|2010-10-04 13:00,4,708.25,708.25,707.5,707.5,3
20110901|2010-10-05 05:30,5,710.25,710.25,710.25,710.25,4
20110901|2010-10-05 06:30,5,710.25,710.25,710.25,710.25,2
20110901|2010-10-05 09:30,5,722,722,722,722,1
20110901|2010-10-05 10:00,5,726.5,726.75,724.75,726,32
20110901|2010-10-05 10:30,5,724,724.25,724,724.25,2
20110901|2010-10-05 11:00,5,725,725.75,725,725.75,2
20110901|2010-10-05 11:30,5,724.25,724.25,723.25,723.25,2
20110901|2010-10-05 12:00,5,723,723.25,721.5,721.5,10
20110901|2010-10-05 12:30,5,724.25,724.25,724.25,724.25,1
20110901|2010-10-05 13:00,5,722,726,722,725,25
20110901|2010-10-05 18:00,6,723.5,723.5,723.5,723.5,1
20110901|2010-10-05 19:00,6,729,729,729,729,1
20110901|2010-10-06 05:00,6,724,724,724,724,1
20110901|2010-10-06 06:30,6,724,724,724,724,1
20110901|2010-10-06 09:30,6,725,725,719,719,5
20110901|2010-10-06 10:00,6,720,720,720,720,1
20110901|2010-10-06 11:30,6,719,719,718.25,718.25,3
20110901|2010-10-07 09:30,7,729,729,729,729,1
20110901|2010-10-07 11:00,7,723.5,723.75,723.5,723.75,5
20110901|2010-10-07 11:30,7,721.25,721.25,721,721.25,5
20110901|2010-10-07 13:00,7,723.75,724,723.75,724,6
20110901|2010-10-07 18:00,8,720,720,720,720,2
20110901|2010-10-08 09:30,8,760,775,760,770,22
20110901|2010-10-08 10:00,8,775,775,775,775,1
20110901|2010-10-08 10:30,8,773,775.75,768.5,768.5,45
20110901|2010-10-08 11:00,8,769,773.25,769,771.75,11
20110901|2010-10-08 11:30,8,772,773.5,772,772.75,11
20110901|2010-10-08 12:00,8,772,776,772,776,15
20110901|2010-10-08 12:30,8,777,777,777,777,5
20110901|2010-10-08 13:00,8,780,780,780,780,1
20110901|2010-10-10 18:00,11,780,790,780,783,142
20110901|2010-10-11 07:00,11,783,783,783,783,2
20110901|2010-10-11 09:30,11,779.25,780.5,771,773.5,17
20110901|2010-10-11 10:00,11,774.5,777,767.5,767.5,12
20110901|2010-10-11 10:30,11,763.75,763.75,763.75,763.75,1
20110901|2010-10-11 11:00,11,766.25,766.25,766.25,766.25,2
20110901|2010-10-11 11:30,11,773.5,775,773.5,775,6
20110901|2010-10-11 12:00,11,770,770,770,770,6
20110901|2010-10-11 12:30,11,766.25,769,766,769,4
20110901|2010-10-11 13:00,11,770,771,768.5,769.25,6
20110901|2010-10-11 18:00,12,766.25,766.25,766.25,766.25,1
20110901|2010-10-12 09:30,12,765,770.5,765,770.5,29
20110901|2010-10-12 10:00,12,769.5,773,769.5,773,12
20110901|2010-10-12 10:30,12,773.5,776,770.25,773,11
20110901|2010-10-12 11:00,12,775.25,775.25,774.5,774.5,4
20110901|2010-10-12 11:30,12,773.25,773.25,773,773,2
20110901|2010-10-12 12:00,12,772,775.75,772,775,21
20110901|2010-10-12 12:30,12,774,775.75,774,775.75,34
20110901|2010-10-12 13:00,12,776.5,777,767.5,768,199
20110901|2010-10-12 18:30,13,769.25,769.25,769.25,769.25,1
20110901|2010-10-13 02:00,13,772,772.5,772,772.5,6
20110901|2010-10-13 02:30,13,775,775,775,775,11
20110901|2010-10-13 09:30,13,778,778,769.5,769.5,15
20110901|2010-10-13 10:00,13,774.5,775,774,775,7
20110901|2010-10-13 10:30,13,772.75,772.75,766,766.75,10
20110901|2010-10-13 11:30,13,765.75,765.75,757.5,760,14
20110901|2010-10-13 12:00,13,762,762.25,762,762.25,4
20110901|2010-10-13 12:30,13,762.5,762.5,762.5,762.5,2
20110901|2010-10-13 18:30,14,765,765,765,765,2
20110901|2010-10-14 09:30,14,766.25,766.25,766,766,4
20110901|2010-10-14 10:00,14,770,770,767.5,768.5,10
20110901|2010-10-14 10:30,14,768.75,769,765.75,765.75,3
20110901|2010-10-14 11:00,14,769.25,770.75,769.25,769.25,11
20110901|2010-10-14 11:30,14,766.5,766.5,766.5,766.5,1
20110901|2010-10-14 12:00,14,766.75,766.75,766.5,766.5,6
20110901|2010-10-14 12:30,14,766.5,767,766.5,767,3
20110901|2010-10-14 13:00,14,766.75,770,766.75,770,10
20110901|2010-10-14 19:30,15,774,774,774,774,2
20110901|2010-10-14 22:00,15,770.5,770.5,769.5,769.5,4
20110901|2010-10-15 09:30,15,765.25,771.25,764.5,770.25,37
20110901|2010-10-15 10:00,15,769.5,773.25,769.25,771.75,37
20110901|2010-10-15 10:30,15,772.5,776.25,771.5,775,23
20110901|2010-10-15 11:00,15,775,777,775,777,9
20110901|2010-10-15 11:30,15,774.25,775.75,774,774.5,7
20110901|2010-10-15 12:00,15,778,778,778,778,2
20110901|2010-10-15 12:30,15,780,781,778,778,7
20110901|2010-10-15 13:00,15,772.75,772.75,772.75,772.75,1
20110901|2010-10-17 19:00,18,777,777,777,777,1
20110901|2010-10-18 06:00,18,774.25,774.25,774.25,774.25,2
20110901|2010-10-18 06:30,18,774.5,774.5,774.5,774.5,1
20110901|2010-10-18 09:30,18,774,774.5,774,774.5,3
20110901|2010-10-18 10:00,18,770,770,768.25,768.25,5
20110901|2010-10-18 10:30,18,768.75,769.5,767,767,25
20110901|2010-10-18 11:00,18,767.5,768.5,767.5,768.5,7
20110901|2010-10-18 12:00,18,770,770,769.25,769.75,8
20110901|2010-10-18 12:30,18,769.25,769.25,768.5,768.75,14
20110901|2010-10-18 13:00,18,769,769.25,765.25,766.75,42
20110901|2010-10-18 18:00,19,764,764,764,764,2
20110901|2010-10-19 00:30,19,770.5,770.75,770.5,770.75,3
20110901|2010-10-19 01:00,19,770.75,770.75,770.75,770.75,1
20110901|2010-10-19 02:00,19,769.5,769.75,769.5,769.75,4
20110901|2010-10-19 02:30,19,767,767,767,767,1
20110901|2010-10-19 06:30,19,765,765,765,765,2
20110901|2010-10-19 09:30,19,759.25,760.75,756,758.5,39
20110901|2010-10-19 10:00,19,757.25,757.25,756.5,756.5,8
20110901|2010-10-19 10:30,19,759,759,759,759,2
20110901|2010-10-19 11:00,19,758.5,758.75,758,758.5,14
20110901|2010-10-19 11:30,19,757.75,757.75,757.75,757.75,1
20110901|2010-10-19 12:00,19,754,754,752.5,753,9
20110901|2010-10-19 12:30,19,754.25,754.25,750.75,753.25,18
20110901|2010-10-19 13:00,19,750.5,754.25,750.5,754.25,11
20110901|2010-10-19 18:00,20,755.75,755.75,755.75,755.75,1
20110901|2010-10-19 20:30,20,755.75,755.75,755.75,755.75,1
20110901|2010-10-20 09:30,20,761,761,757,757,13
20110901|2010-10-20 10:00,20,757.5,761.5,757,759.25,10
20110901|2010-10-20 10:30,20,760.5,760.75,760.5,760.75,2
20110901|2010-10-20 11:00,20,760.5,761.25,760.5,761,22
20110901|2010-10-20 11:30,20,760.5,761,759.75,760.5,9
20110901|2010-10-20 12:30,20,764.25,764.25,763.75,763.75,5
20110901|2010-10-20 13:00,20,767.5,769.25,761.25,765.25,67
20110901|2010-10-21 09:30,21,757.5,757.5,754,755,22
20110901|2010-10-21 10:00,21,755.25,756.75,755.25,756.75,5
20110901|2010-10-21 10:30,21,757.75,757.75,755.5,755.5,4
20110901|2010-10-21 11:30,21,755.5,755.5,754.25,754.5,13
20110901|2010-10-21 12:00,21,754,754,754,754,3
20110901|2010-10-21 12:30,21,752,752.75,752,752.75,3
20110901|2010-10-21 13:00,21,751,751,751,751,1
20110901|2010-10-21 18:00,22,751,751,751,751,1
20110901|2010-10-22 09:30,22,751,757.5,751,757.25,11
20110901|2010-10-22 12:00,22,759.25,759.25,759.25,759.25,5
20110901|2010-10-22 13:00,22,759.25,759.75,753.5,753.5,11
20110901|2010-10-25 10:00,25,760.5,761,760.5,761,2
20110901|2010-10-25 10:30,25,761.75,761.75,757.75,757.75,3
20110901|2010-10-25 11:00,25,758,758,757.5,757.5,4
20110901|2010-10-25 11:30,25,758.5,758.75,758.5,758.75,5
20110901|2010-10-25 12:00,25,756.75,756.75,756.75,756.75,1
20110901|2010-10-25 12:30,25,759.25,759.25,759.25,759.25,1
20110901|2010-10-25 13:00,25,761.75,763.5,759.75,761.25,165
20110901|2010-10-25 18:00,26,760,762.5,760,761,13
20110901|2010-10-25 18:30,26,762.5,763.5,762.5,763.25,10
20110901|2010-10-25 19:00,26,763.5,763.5,763.5,763.5,1
20110901|2010-10-25 19:30,26,763.25,763.25,763.25,763.25,1
20110901|2010-10-25 20:00,26,765,765,765,765,4
20110901|2010-10-25 22:00,26,761.5,761.5,761.5,761.5,1
20110901|2010-10-26 00:30,26,761.25,761.25,761.25,761.25,1
20110901|2010-10-26 04:30,26,760.25,760.25,760.25,760.25,1
20110901|2010-10-26 09:30,26,761.5,776,761.5,775.25,14
20110901|2010-10-26 10:00,26,777,777,771.75,772.75,13
20110901|2010-10-26 10:30,26,774,774,773.25,773.25,5
20110901|2010-10-26 11:00,26,773.5,774,773.25,774,4
20110901|2010-10-26 11:30,26,775.5,776.5,775.5,776.5,5
20110901|2010-10-26 12:00,26,777.25,781.25,777.25,781,17
20110901|2010-10-26 12:30,26,782.75,784,781.75,782,41
20110901|2010-10-26 13:00,26,780,780.25,779,779.25,13
20110901|2010-10-26 22:00,27,776.25,776.25,776.25,776.25,2
20110901|2010-10-27 09:30,27,774.25,785,774.25,784.25,22
20110901|2010-10-27 10:00,27,784.5,790.5,783.75,788.25,18
20110901|2010-10-27 10:30,27,788,788,787,787,7
20110901|2010-10-27 11:00,27,785.5,786.25,785,786.25,9
20110901|2010-10-27 11:30,27,786.5,787.5,785,785,23
20110901|2010-10-27 12:00,27,787,788.5,787,788,19
20110901|2010-10-27 12:30,27,788,790,788,790,19
20110901|2010-10-27 13:00,27,791,792,787.75,787.75,7
20110901|2010-10-27 18:30,28,790.75,790.75,790.5,790.5,3
20110901|2010-10-27 21:30,28,789,789,789,789,1
20110901|2010-10-27 23:30,28,789,789,789,789,1
20110901|2010-10-28 00:30,28,789.5,789.5,789.5,789.5,1
20110901|2010-10-28 02:00,28,791,792.5,791,792.5,7
20110901|2010-10-28 02:30,28,792.25,792.25,792.25,792.25,1
20110901|2010-10-28 03:30,28,792.75,795,792.75,795,12
20110901|2010-10-28 04:00,28,796,796,796,796,1
20110901|2010-10-28 04:30,28,798,798,798,798,6
20110901|2010-10-28 05:30,28,800,800,800,800,12
20110901|2010-10-28 06:00,28,800,800,800,800,11
20110901|2010-10-28 06:30,28,799.25,799.25,799.25,799.25,3
20110901|2010-10-28 09:30,28,800,803,797.25,800.5,59
20110901|2010-10-28 10:00,28,801.25,803,800,801,15
20110901|2010-10-28 10:30,28,800.25,801,797.5,797.5,15
20110901|2010-10-28 11:00,28,799.25,799.25,796.25,798,13
20110901|2010-10-28 11:30,28,797.25,798.75,797.25,798.75,3
20110901|2010-10-28 12:00,28,798,798,798,798,1
20110901|2010-10-28 12:30,28,798,801.25,798,801.25,26
20110901|2010-10-28 13:00,28,798.75,800.5,796.5,800.5,43
20110901|2010-10-29 02:30,29,798,798,797.5,797.5,3
20110901|2010-10-29 03:30,29,799.5,799.5,799.5,799.5,2
20110901|2010-10-29 04:00,29,799.5,799.5,799.5,799.5,4
20110901|2010-10-29 07:00,29,801,801,801,801,2
20110901|2010-10-29 09:30,29,800,805.75,800,805.75,22
20110901|2010-10-29 10:00,29,806.75,806.75,806,806,2
20110901|2010-10-29 10:30,29,805,805,805,805,1
20110901|2010-10-29 11:00,29,805,805,804,804,4
20110901|2010-10-29 11:30,29,804.5,804.5,804,804,2
20110901|2010-10-29 12:00,29,807.5,807.5,807.5,807.5,1
20110901|2010-10-29 12:30,29,807,807,805.25,805.5,4
20110901|2010-10-29 13:00,29,806,806,798,798,41
20110901|2010-10-31 18:00,1,805,805.75,805,805.75,3
20110901|2010-11-01 02:00,1,810,811.75,810,811.75,3
20110901|2010-11-01 06:30,1,806.5,806.5,806.5,806.5,3
20110901|2010-11-01 09:30,1,807.25,809.75,804,804,11
20110901|2010-11-01 10:00,1,798,798,796,797.75,6
20110901|2010-11-01 10:30,1,792.25,793.5,791.75,793.5,8
20110901|2010-11-01 11:00,1,793.5,793.5,791.25,793,13
20110901|2010-11-01 11:30,1,795,795.5,794.5,794.5,3
20110901|2010-11-01 12:00,1,794.5,798,794.25,797,25
20110901|2010-11-01 12:30,1,795,796,795,796,8
20110901|2010-11-01 13:00,1,794.5,794.5,790,790.25,60
20110901|2010-11-02 06:30,2,795.25,795.25,795.25,795.25,4
20110901|2010-11-02 09:30,2,800,800,792.5,793,23
20110901|2010-11-02 10:00,2,793.5,793.5,791,791,9
20110901|2010-11-02 10:30,2,792.5,792.75,789.75,789.75,5
20110901|2010-11-02 11:00,2,787.25,788.5,787.25,788.5,2
20110901|2010-11-02 11:30,2,789.75,789.75,789.75,789.75,2
20110901|2010-11-02 12:00,2,790,790,790,790,1
20110901|2010-11-02 12:30,2,787.5,787.5,787.5,787.5,3
20110901|2010-11-02 13:00,2,788.75,788.75,785.5,787,8
20110901|2010-11-02 18:00,3,788,788,788,788,1
20110901|2010-11-03 06:30,3,791.5,791.5,791.5,791.5,1
20110901|2010-11-03 09:30,3,783.25,783.25,781.5,782.75,10
20110901|2010-11-03 10:00,3,782.75,783.25,777.75,779.5,49
20110901|2010-11-03 10:30,3,780.5,784.25,780.5,784.25,36
20110901|2010-11-03 11:00,3,784.25,786.5,784.25,786.25,68
20110901|2010-11-03 11:30,3,786.75,787.75,785,785.75,96
20110901|2010-11-03 12:00,3,786.5,789.75,786.5,786.75,58
20110901|2010-11-03 12:30,3,785.75,788.25,785.75,788.25,23
20110901|2010-11-03 13:00,3,787,788,784.5,786.25,55
20110901|2010-11-03 22:30,4,790.25,790.25,790.25,790.25,1
20110901|2010-11-04 03:00,4,791.25,792,791.25,792,2
20110901|2010-11-04 04:00,4,794.5,794.5,794.5,794.5,3
20110901|2010-11-04 04:30,4,795,795,795,795,2
20110901|2010-11-04 09:30,4,800,808.75,796,807.75,161
20110901|2010-11-04 10:00,4,810.75,811.25,810.5,811.25,7
20110901|2010-11-04 10:30,4,804.75,804.75,802.75,804.75,3
20110901|2010-11-04 11:00,4,806.75,807.25,806.75,807,3
20110901|2010-11-04 11:30,4,805.5,806,805.5,806,8
20110901|2010-11-04 12:00,4,807.75,812,807.5,812,13
20110901|2010-11-04 12:30,4,811,811,807,808.5,26
20110901|2010-11-04 13:00,4,808.75,809,807,808.25,63
20110901|2010-11-04 18:00,5,815,815,815,815,7
20110901|2010-11-04 19:00,5,812.75,812.75,812.75,812.75,1
20110901|2010-11-04 23:30,5,813.5,813.5,813.5,813.5,1
20110901|2010-11-05 09:30,5,804,813.25,804,813.25,26
20110901|2010-11-05 10:00,5,813.25,815.25,813,814,8
20110901|2010-11-05 10:30,5,814.5,816,814,814,32
20110901|2010-11-05 11:00,5,813,813,813,813,2
20110901|2010-11-05 11:30,5,814,814,813.5,813.5,4
20110901|2010-11-05 12:00,5,813,814.5,813,814.5,13
20110901|2010-11-05 12:30,5,820,823,817,817,43
20110901|2010-11-05 13:00,5,820.5,825,820.5,822.75,5
20110901|2010-11-07 18:00,8,823.75,828.5,823.75,828.5,7
20110901|2010-11-08 01:30,8,826.75,826.75,824,824,4
20110901|2010-11-08 02:30,8,821,821,821,821,1
20110901|2010-11-08 06:00,8,818.25,818.25,818.25,818.25,1
20110901|2010-11-08 07:00,8,820.25,820.25,820.25,820.25,1
20110901|2010-11-08 09:30,8,823,823.75,820.5,821.25,8
20110901|2010-11-08 10:00,8,821.25,823,821,823,9
20110901|2010-11-08 10:30,8,825,826.5,825,826.5,7
20110901|2010-11-08 11:00,8,827.75,827.75,827,827,4
20110901|2010-11-08 11:30,8,827.25,827.25,827,827,6
20110901|2010-11-08 12:00,8,828.5,828.5,828,828,2
20110901|2010-11-08 12:30,8,828.25,830,827.5,830,3
20110901|2010-11-08 13:00,8,831,831,830,830.25,23
20110901|2010-11-08 18:00,9,830.5,831.75,830,831.75,7
20110901|2010-11-08 18:30,9,830.75,831,830.75,831,5
20110901|2010-11-08 19:00,9,831,831,831,831,1
20110901|2010-11-08 19:30,9,831.25,831.25,830.75,830.75,2
20110901|2010-11-08 20:30,9,832.75,833.25,832.75,833.25,2
20110901|2010-11-08 21:00,9,835,836.25,835,836.25,3
20110901|2010-11-09 00:30,9,835,835,835,835,1
20110901|2010-11-09 01:30,9,835,835,833.25,833.25,10
20110901|2010-11-09 02:00,9,833.5,833.5,833.5,833.5,1
20110901|2010-11-09 02:30,9,833.75,833.75,833.75,833.75,1
20110901|2010-11-09 03:00,9,833.5,833.5,833.5,833.5,1
20110901|2010-11-09 03:30,9,836.25,836.25,834,834,4
20110901|2010-11-09 05:00,9,840.25,840.25,840,840.25,5
20110901|2010-11-09 05:30,9,840.75,842,840.5,840.5,20
20110901|2010-11-09 06:30,9,842.75,842.75,842.75,842.75,1
20110901|2010-11-09 07:00,9,842.25,842.25,840,840.75,4
20110901|2010-11-09 09:30,9,830,854.25,830,846.75,100
20110901|2010-11-09 10:00,9,846.75,849.25,834.5,836.75,12
20110901|2010-11-09 10:30,9,840.25,840.5,839.5,839.5,6
20110901|2010-11-09 11:00,9,838.5,838.5,833.75,835,16
20110901|2010-11-09 11:30,9,836.75,836.75,833.25,833.5,4
20110901|2010-11-09 12:00,9,830,830,830,830,1
20110901|2010-11-09 12:30,9,821.5,826.75,821.25,826.75,7
20110901|2010-11-09 13:00,9,824,824,821.75,821.75,4
20110901|2010-11-09 18:00,10,825,825,825,825,1
20110901|2010-11-09 18:30,10,821.75,821.75,821.75,821.75,1
20110901|2010-11-09 20:00,10,821.75,821.75,821.75,821.75,1
20110901|2010-11-09 22:00,10,803.25,807.25,803.25,807.25,2
20110901|2010-11-10 02:30,10,824,824,824,824,4
20110901|2010-11-10 06:30,10,820.25,820.25,820,820,2
20110901|2010-11-10 09:30,10,814.25,814.25,811.5,812.25,6
20110901|2010-11-10 11:00,10,816,816,813,814.25,7
20110901|2010-11-10 11:30,10,812.75,812.75,811,811,5
20110901|2010-11-10 12:00,10,811.5,811.5,811.5,811.5,6
20110901|2010-11-10 12:30,10,811,813,811,813,11
20110901|2010-11-10 13:00,10,814.5,815.5,812.5,812.75,17
20110901|2010-11-10 19:30,11,816.5,816.5,816.5,816.5,1
20110901|2010-11-10 21:00,11,817.5,818.5,817.5,818.5,2
20110901|2010-11-11 09:30,11,808.75,808.75,807,807,8
20110901|2010-11-11 10:00,11,808.5,810,808.5,810,8
20110901|2010-11-11 10:30,11,812.25,812.5,808.25,812.5,52
20110901|2010-11-11 11:00,11,813.75,814.25,812.5,812.5,11
20110901|2010-11-11 11:30,11,809.75,813,809.75,812.25,4
20110901|2010-11-11 12:00,11,808.5,808.75,804.75,808.75,70
20110901|2010-11-11 12:30,11,806.5,808.75,806,808.75,6
20110901|2010-11-11 13:00,11,811.5,812,807.25,807.25,33
20110901|2010-11-11 20:00,12,798,798,798,798,4
20110901|2010-11-11 20:30,12,795,796.75,795,796.75,2
20110901|2010-11-12 02:30,12,796,796,796,796,1
20110901|2010-11-12 03:30,12,797.5,797.5,797.5,797.5,5
20110901|2010-11-12 04:30,12,797.5,797.5,797.5,797.5,15
20110901|2010-11-12 09:30,12,799.75,799.75,796,797,6
20110901|2010-11-12 10:00,12,793.75,794,791.75,793,14
20110901|2010-11-12 10:30,12,791.75,792.5,791.75,792,15
20110901|2010-11-12 11:00,12,789.5,789.5,781.75,782,67
20110901|2010-11-12 11:30,12,781.75,786.25,772.75,778.25,67
20110901|2010-11-12 12:00,12,772.5,778,772.5,778,6
20110901|2010-11-12 12:30,12,772.25,772.25,763.5,763.5,13
20110901|2010-11-12 13:00,12,762.25,769,762,768.25,11
20110901|2010-11-14 23:30,15,770.25,770.25,770.25,770.25,1
20110901|2010-11-15 03:00,15,771,771,771,771,1
20110901|2010-11-15 04:00,15,774.25,774.25,774.25,774.25,1
20110901|2010-11-15 09:30,15,774,774.25,770,770.25,8
20110901|2010-11-15 10:00,15,770,771.5,770,771.5,2
20110901|2010-11-15 10:30,15,773,776.25,773,776.25,8
20110901|2010-11-15 11:00,15,780.75,782,780.75,782,5
20110901|2010-11-15 11:30,15,778,778,775.75,775.75,11
20110901|2010-11-15 12:00,15,775,776,774.5,774.5,20
20110901|2010-11-15 12:30,15,773,773.5,773,773.5,10
20110901|2010-11-15 13:00,15,772.5,773.5,768,768.75,116
20110901|2010-11-15 23:00,16,771.25,772.75,771.25,772.75,12
20110901|2010-11-16 02:00,16,769,769.25,768.75,769.25,15
20110901|2010-11-16 02:30,16,769.75,770,768.75,768.75,7
20110901|2010-11-16 03:00,16,768.75,768.75,768.75,768.75,1
20110901|2010-11-16 03:30,16,769.5,769.5,768.75,769.5,8
20110901|2010-11-16 09:30,16,760.25,760.25,751,751,14
20110901|2010-11-16 10:00,16,752.75,753,741.25,741.25,7
20110901|2010-11-16 10:30,16,741.5,741.5,728,729.75,34
20110901|2010-11-16 11:00,16,730.75,730.75,730.75,730.75,1
20110901|2010-11-16 11:30,16,730.75,731.25,728.25,728.5,17
20110901|2010-11-16 12:30,16,732.75,737.75,732.75,736.75,25
20110901|2010-11-16 13:00,16,735,735.5,735,735.5,2
20110901|2010-11-17 04:00,17,731.25,731.25,731.25,731.25,4
20110901|2010-11-17 05:00,17,734,734,734,734,2
20110901|2010-11-17 09:30,17,741,743.5,738.75,743,17
20110901|2010-11-17 10:00,17,741.25,741.25,741.25,741.25,1
20110901|2010-11-17 10:30,17,739,749,739,749,6
20110901|2010-11-17 11:00,17,746,746,740.5,740.75,96
20110901|2010-11-17 11:30,17,740.25,741.25,738.25,740.5,26
20110901|2010-11-17 12:00,17,740.5,740.5,738.25,739.5,50
20110901|2010-11-17 12:30,17,738.5,739,734,734,16
20110901|2010-11-17 13:00,17,735.25,735.5,733.25,734,18
20110901|2010-11-17 19:30,18,739.5,739.5,739,739,3
20110901|2010-11-18 01:30,18,745.5,748.5,745.5,748.5,6
20110901|2010-11-18 03:30,18,754.25,754.25,754.25,754.25,1
20110901|2010-11-18 09:30,18,753,754.25,749,749.25,8
20110901|2010-11-18 10:00,18,747,750.75,747,750,5
20110901|2010-11-18 11:30,18,747,747,747,747,1
20110901|2010-11-18 12:00,18,746,746,746,746,1
20110901|2010-11-18 12:30,18,747.25,749,747.25,747.25,55
20110901|2010-11-18 13:00,18,747.5,749.5,746.75,749.5,22
20110901|2010-11-18 20:00,19,755.25,755.25,755.25,755.25,1
20110901|2010-11-19 03:30,19,755,755,755,755,1
20110901|2010-11-19 05:00,19,750,750,749,749,2
20110901|2010-11-19 07:00,19,744.5,744.5,744.5,744.5,3
20110901|2010-11-19 09:30,19,748,749.75,748,749.75,3
20110901|2010-11-19 10:00,19,751.25,751.25,751.25,751.25,1
20110901|2010-11-19 10:30,19,753.5,753.5,752,752,2
20110901|2010-11-19 11:00,19,757.75,759,757.75,759,2
20110901|2010-11-19 12:00,19,750.25,750.75,750.25,750.75,4
20110901|2010-11-19 13:00,19,750.25,752.75,748.25,748.25,44
20110901|2010-11-21 18:30,22,755.25,755.25,755.25,755.25,3
20110901|2010-11-22 01:30,22,755.5,755.5,755.5,755.5,5
20110901|2010-11-22 09:30,22,748.5,757.5,748.25,754.75,44
20110901|2010-11-22 10:00,22,751.5,756.5,747,756.5,110
20110901|2010-11-22 10:30,22,755,757.5,755,756,5
20110901|2010-11-22 11:00,22,755.75,756,755.75,756,4
20110901|2010-11-22 11:30,22,754.25,755.75,754,754.75,49
20110901|2010-11-22 12:00,22,754.5,755.75,754,755.75,9
20110901|2010-11-22 12:30,22,756,756.75,755,756.75,12
20110901|2010-11-22 13:00,22,757,758.75,750.5,751.75,107
20110901|2010-11-22 19:00,23,754.25,755.75,754.25,755.75,6
20110901|2010-11-23 00:30,23,751.5,751.5,751.5,751.5,1
20110901|2010-11-23 09:30,23,745.75,746.5,740.5,746.5,62
20110901|2010-11-23 10:00,23,746.75,751.5,746.25,749.25,18
20110901|2010-11-23 10:30,23,746.75,750.75,746.75,750.5,74
20110901|2010-11-23 11:00,23,750.75,753.25,750.75,752,40
20110901|2010-11-23 11:30,23,754.25,756.25,753.25,756.25,84
20110901|2010-11-23 12:00,23,754.5,756.75,754.5,756.75,6
20110901|2010-11-23 12:30,23,755.5,756,748.75,748.75,145
20110901|2010-11-23 13:00,23,754.25,755,751.5,753,17
20110901|2010-11-23 18:30,24,755.5,755.5,755.5,755.5,1
20110901|2010-11-24 05:30,24,759.25,759.25,759.25,759.25,1
20110901|2010-11-24 07:00,24,759.5,759.5,759.5,759.5,1
20110901|2010-11-24 09:30,24,760.75,761.25,759,760.25,63
20110901|2010-11-24 10:00,24,761,761.5,759,760,41
20110901|2010-11-24 10:30,24,760.25,760.5,754.25,754.25,23
20110901|2010-11-24 11:00,24,755.5,756.5,755,756.25,10
20110901|2010-11-24 11:30,24,756.5,756.5,754.5,754.5,8
20110901|2010-11-24 12:00,24,756.25,757,756,756,24
20110901|2010-11-24 12:30,24,756,758,756,757.5,26
20110901|2010-11-24 13:00,24,758.25,759.25,756.75,757,46
20110901|2010-11-26 01:30,26,761.75,761.75,761.75,761.75,1
20110901|2010-11-26 02:00,26,760.5,760.5,760.5,760.5,1
20110901|2010-11-26 02:30,26,759.5,759.5,759.5,759.5,1
20110901|2010-11-26 06:30,26,752.75,753.25,752.75,753.25,2
20110901|2010-11-26 09:30,26,758.5,761.5,757,761.25,13
20110901|2010-11-26 10:00,26,761.5,763.75,761.5,763.5,24
20110901|2010-11-26 10:30,26,762.75,763,762.75,762.75,4
20110901|2010-11-26 11:00,26,763.25,763.5,763.25,763.5,3
20110901|2010-11-26 11:30,26,762,762,757.5,758.5,51
20110901|2010-11-28 20:30,29,768.25,768.25,768.25,768.25,3
20110901|2010-11-29 00:00,29,768.75,768.75,768.75,768.75,2
20110901|2010-11-29 01:00,29,770.75,770.75,770.75,770.75,1
20110901|2010-11-29 09:30,29,764.75,769.5,759.75,762,61
20110901|2010-11-29 10:00,29,761.5,763.75,761,763.25,10
20110901|2010-11-29 10:30,29,765,766.5,764,765.75,24
20110901|2010-11-29 11:00,29,766.5,766.5,766.5,766.5,2
20110901|2010-11-29 11:30,29,767.5,768.25,766.75,766.75,13
20110901|2010-11-29 12:00,29,765.75,766,762,762,46
20110901|2010-11-29 12:30,29,763.5,763.75,761.75,762.5,71
20110901|2010-11-29 13:00,29,762.25,765.75,762,764.75,69
20110901|2010-11-29 18:00,30,766.75,767.5,766.75,767.5,2
20110901|2010-11-29 18:30,30,767.75,767.75,767.75,767.75,1
20110901|2010-11-29 19:30,30,766,766,766,766,1
20110901|2010-11-29 21:30,30,763.5,763.5,763.5,763.5,5
20110901|2010-11-30 02:00,30,768,768,768,768,1
20110901|2010-11-30 02:30,30,768.5,768.5,768.5,768.5,1
20110901|2010-11-30 06:30,30,767.5,767.5,767.5,767.5,1
20110901|2010-11-30 09:30,30,770.25,777.5,769.5,773,100
20110901|2010-11-30 10:00,30,771.75,772.5,768.5,771.25,143
20110901|2010-11-30 10:30,30,771.25,773.75,770.5,773.75,33
20110901|2010-11-30 11:00,30,774.25,774.75,772.75,773.75,60
20110901|2010-11-30 11:30,30,772,772.75,772,772.25,24
20110901|2010-11-30 12:30,30,771.75,772.25,771.25,771.25,26
20110901|2010-11-30 13:00,30,771,772.75,768.25,768.25,102
20110901|2010-11-30 18:00,1,770.5,770.5,770.5,770.5,3
20110901|2010-11-30 21:00,1,774.5,774.5,774.5,774.5,1
20110901|2010-12-01 00:00,1,781.25,795,781.25,787.5,11
20110901|2010-12-01 00:30,1,784.25,786.5,784.25,786.5,7
20110901|2010-12-01 01:00,1,788.5,795,788.5,794,20
20110901|2010-12-01 01:30,1,794.25,794.25,794.25,794.25,1
20110901|2010-12-01 02:00,1,789.25,789.25,789.25,789.25,2
20110901|2010-12-01 03:00,1,790,790,790,790,1
20110901|2010-12-01 06:00,1,798,798,798,798,1
20110901|2010-12-01 07:00,1,799.75,799.75,795.5,796,38
20110901|2010-12-01 09:30,1,795,817,795,806.75,293
20110901|2010-12-01 10:00,1,807.25,823.75,807.25,817.25,295
20110901|2010-12-01 10:30,1,816.25,817,810.25,812.25,197
20110901|2010-12-01 11:00,1,813,817,810.25,812.5,47
20110901|2010-12-01 11:30,1,813.25,815.25,813,815.25,33
20110901|2010-12-01 12:00,1,815,815,813,813.75,8
20110901|2010-12-01 12:30,1,815,818.5,815,816.25,75
20110901|2010-12-01 13:00,1,816.25,821.75,815.75,818.5,114
20110901|2010-12-01 18:00,2,820,821.25,816.5,820.25,19
20110901|2010-12-01 19:00,2,817.75,817.75,817.75,817.75,1
20110901|2010-12-01 19:30,2,813,813,813,813,1
20110901|2010-12-01 23:00,2,818.5,818.5,818.5,818.5,3
20110901|2010-12-02 03:00,2,824.75,825,824.75,825,4
20110901|2010-12-02 03:30,2,827.25,827.5,827.25,827.25,4
20110901|2010-12-02 04:30,2,830.5,830.5,830.5,830.5,1
20110901|2010-12-02 09:30,2,833,845,830.5,835,76
20110901|2010-12-02 10:00,2,833,834,832,832,18
20110901|2010-12-02 10:30,2,832.5,838.5,832.25,838.5,19
20110901|2010-12-02 11:00,2,836.75,838,836,837.75,39
20110901|2010-12-02 11:30,2,837.5,838.5,833.25,833.5,101
20110901|2010-12-02 12:00,2,836,838.75,835.75,838.75,87
20110901|2010-12-02 12:30,2,838.75,839,835,837,116
20110901|2010-12-02 13:00,2,835,835,820.5,821.75,216
20110901|2010-12-02 18:00,3,818.25,820,818.25,820,3
20110901|2010-12-02 19:00,3,826,828,826,828,2
20110901|2010-12-02 19:30,3,826.5,826.5,826.5,826.5,4
20110901|2010-12-02 22:00,3,826,826,826,826,1
20110901|2010-12-02 23:00,3,827.5,827.5,827.5,827.5,2
20110901|2010-12-03 00:00,3,831.25,831.25,831.25,831.25,1
20110901|2010-12-03 00:30,3,834.25,837.25,834.25,835,8
20110901|2010-12-03 01:30,3,838,839.75,838,839.75,3
20110901|2010-12-03 04:00,3,837,837,837,837,1
20110901|2010-12-03 04:30,3,837,837,837,837,20
20110901|2010-12-03 05:00,3,837,837,836.75,837,3
20110901|2010-12-03 05:30,3,837,837,837,837,1
20110901|2010-12-03 06:00,3,837,839,837,839,13
20110901|2010-12-03 09:30,3,839,842,836.5,841.75,336
20110901|2010-12-03 10:00,3,840.5,842.75,836.5,840,147
20110901|2010-12-03 10:30,3,840,840,835.25,835.5,31
20110901|2010-12-03 11:00,3,835.5,836.25,834.5,836.25,12
20110901|2010-12-03 11:30,3,836.25,837,835.25,836.5,27
20110901|2010-12-03 12:00,3,836.25,836.75,834.25,834.25,41
20110901|2010-12-03 12:30,3,834.5,835,831.25,831.75,108
20110901|2010-12-03 13:00,3,830.25,833.75,823.25,833.75,65
20110901|2010-12-05 18:00,6,844,845,840,843.25,15
20110901|2010-12-05 19:30,6,845.25,845.25,845.25,845.25,1
20110901|2010-12-05 20:00,6,843.25,843.25,843.25,843.25,2
20110901|2010-12-05 22:30,6,843.75,843.75,843.75,843.75,1
20110901|2010-12-06 01:00,6,842.25,842.25,842.25,842.25,1
20110901|2010-12-06 02:30,6,835,835,832,832,7
20110901|2010-12-06 04:30,6,834.75,834.75,834.75,834.75,1
20110901|2010-12-06 07:00,6,837.25,837.25,837.25,837.25,1
20110901|2010-12-06 09:30,6,841.75,844.25,833.5,839.75,45
20110901|2010-12-06 10:00,6,840,842.25,839.5,842.25,8
20110901|2010-12-06 10:30,6,837.5,839,834.5,834.5,28
20110901|2010-12-06 11:00,6,835,835.75,835,835,5
20110901|2010-12-06 11:30,6,837,838.5,837,838.5,5
20110901|2010-12-06 12:00,6,839.75,840,838.5,839.75,12
20110901|2010-12-06 12:30,6,840.25,846.5,839.5,843.75,57
20110901|2010-12-06 13:00,6,843.75,843.75,839.25,840.5,58
20110901|2010-12-06 18:00,7,842.5,850,842.5,846.75,28
20110901|2010-12-06 18:30,7,848.75,848.75,848.75,848.75,1
20110901|2010-12-06 19:30,7,843.5,843.5,843.5,843.5,3
20110901|2010-12-06 21:30,7,849,849,849,849,1
20110901|2010-12-07 02:30,7,850.5,850.5,850.5,850.5,3
20110901|2010-12-07 03:30,7,853,854,853,854,3
20110901|2010-12-07 04:30,7,855.5,855.5,855.5,855.5,1
20110901|2010-12-07 06:00,7,850.5,851.5,850.5,851.5,3
20110901|2010-12-07 06:30,7,851.25,852,851.25,852,4
20110901|2010-12-07 07:00,7,853,854,853,854,6
20110901|2010-12-07 09:30,7,855,855,842.75,846.75,37
20110901|2010-12-07 10:00,7,850,851,839.5,839.5,71
20110901|2010-12-07 10:30,7,841,845.75,841,841.75,49
20110901|2010-12-07 11:00,7,840.5,840.75,837.75,840.25,43
20110901|2010-12-07 11:30,7,840,842.5,839,841.5,12
20110901|2010-12-07 12:00,7,838.5,840,838.5,839.25,5
20110901|2010-12-07 12:30,7,840.75,846.75,840.75,846.75,5
20110901|2010-12-07 13:00,7,848.25,850,842.5,843.25,23
20110901|2010-12-07 18:30,8,835,836,834.75,836,7
20110901|2010-12-07 19:00,8,837,840.5,837,840.5,4
20110901|2010-12-07 20:00,8,839.75,839.75,839.75,839.75,3
20110901|2010-12-07 20:30,8,837.75,837.75,837.75,837.75,1
20110901|2010-12-08 01:00,8,833.25,833.25,833.25,833.25,1
20110901|2010-12-08 03:30,8,833.25,833.25,833.25,833.25,1
20110901|2010-12-08 06:30,8,835.25,835.25,835.25,835.25,1
20110901|2010-12-08 09:30,8,833,846,833,846,115
20110901|2010-12-08 10:00,8,843.25,849,843.25,849,66
20110901|2010-12-08 10:30,8,848,853.5,848,850.75,47
20110901|2010-12-08 11:00,8,850.5,851.25,848.25,848.5,50
20110901|2010-12-08 11:30,8,847,847,844.5,845.75,31
20110901|2010-12-08 12:00,8,846.25,848.5,846.25,848.5,2
20110901|2010-12-08 12:30,8,847.5,847.5,847.25,847.25,7
20110901|2010-12-08 13:00,8,848.5,848.5,845,846.5,56
20110901|2010-12-08 18:00,9,847,850,847,850,10
20110901|2010-12-08 19:00,9,849,849,849,849,1
20110901|2010-12-09 07:00,9,849.5,850,849.5,850,4
20110901|2010-12-09 09:30,9,842.5,855.25,842.5,852.25,87
20110901|2010-12-09 10:00,9,855,856.75,851.75,853.5,107
20110901|2010-12-09 10:30,9,854.5,855.25,851,853,45
20110901|2010-12-09 11:00,9,855,855.25,853.75,853.75,12
20110901|2010-12-09 11:30,9,854.25,858,853.75,858,17
20110901|2010-12-09 12:00,9,857.5,857.5,856,856.5,10
20110901|2010-12-09 12:30,9,855,856.5,853,856,46
20110901|2010-12-09 13:00,9,857,857,854.75,856,57
20110901|2010-12-09 18:00,10,857,857,856.5,856.5,3
20110901|2010-12-09 18:30,10,855,855.25,855,855.25,8
20110901|2010-12-09 19:00,10,854,854,854,854,1
20110901|2010-12-09 22:00,10,855,855,855,855,1
20110901|2010-12-09 23:00,10,853.75,853.75,853.75,853.75,1
20110901|2010-12-10 03:00,10,857,857,857,857,3
20110901|2010-12-10 04:00,10,859.5,860,859.5,860,3
20110901|2010-12-10 05:30,10,861.5,861.5,861.5,861.5,2
20110901|2010-12-10 06:00,10,862,862,862,862,2
20110901|2010-12-10 09:30,10,850,857.25,845,854.75,66
20110901|2010-12-10 10:00,10,854,855.75,854,855.75,5
20110901|2010-12-10 10:30,10,855.75,857.5,855.5,857.25,183
20110901|2010-12-10 11:00,10,857.5,858.25,856.5,858,106
20110901|2010-12-10 11:30,10,856.25,856.25,856,856,2
20110901|2010-12-10 12:00,10,855.25,855.25,854.25,854.25,2
20110901|2010-12-10 12:30,10,854.25,856,854.25,854.5,4
20110901|2010-12-10 13:00,10,853.75,853.75,846.25,847.5,32
20110901|2010-12-12 18:00,13,842,842,842,842,2
20110901|2010-12-12 19:30,13,843.25,843.25,843.25,843.25,2
20110901|2010-12-13 03:30,13,853.75,853.75,853.75,853.75,1
20110901|2010-12-13 09:30,13,852.75,858.25,851.75,858.25,23
20110901|2010-12-13 10:00,13,855.75,856,853.75,853.75,18
20110901|2010-12-13 10:30,13,853.5,854.5,853.25,853.5,55
20110901|2010-12-13 11:00,13,853.25,855.75,853.25,855.75,10
20110901|2010-12-13 11:30,13,855.75,856.25,854.75,855.5,28
20110901|2010-12-13 12:00,13,856.25,856.25,854.5,855.5,96
20110901|2010-12-13 12:30,13,856.25,856.25,851.25,851.25,28
20110901|2010-12-13 13:00,13,847,854,847,852.75,59
20110901|2010-12-13 18:00,14,845.5,856.5,845.5,855.25,48
20110901|2010-12-13 18:30,14,854.25,856,854,855.5,27
20110901|2010-12-13 19:00,14,855.25,855.25,854.5,854.5,2
20110901|2010-12-13 19:30,14,854,854.5,854,854.5,4
20110901|2010-12-13 20:00,14,853.5,853.5,853.5,853.5,1
20110901|2010-12-14 02:00,14,854.25,854.25,854.25,854.25,1
20110901|2010-12-14 04:30,14,854.5,854.5,854.5,854.5,2
20110901|2010-12-14 09:30,14,851.75,853,847.5,848.5,204
20110901|2010-12-14 10:00,14,848.5,848.5,839.25,839.25,72
20110901|2010-12-14 10:30,14,839.5,841.25,838.25,839.25,12
20110901|2010-12-14 11:00,14,839.5,839.5,831.5,831.5,28
20110901|2010-12-14 11:30,14,831.75,835.5,831,835.5,170
20110901|2010-12-14 12:00,14,835.5,838,834.5,836.5,82
20110901|2010-12-14 12:30,14,835,835,834,835,47
20110901|2010-12-14 13:00,14,834.75,837.25,829.25,831.5,194
20110901|2010-12-14 18:00,15,832.25,835.25,832,835,10
20110901|2010-12-15 00:00,15,833.5,833.5,833.5,833.5,1
20110901|2010-12-15 01:00,15,834,834,834,834,1
20110901|2010-12-15 01:30,15,836,836,836,836,1
20110901|2010-12-15 02:30,15,833.5,833.5,833.25,833.25,3
20110901|2010-12-15 05:30,15,834,834,834,834,2
20110901|2010-12-15 06:00,15,834,834,834,834,3
20110901|2010-12-15 06:30,15,836,836,836,836,1
20110901|2010-12-15 09:30,15,840,842.5,840,842.5,4
20110901|2010-12-15 10:00,15,843,844.75,842.75,844.75,10
20110901|2010-12-15 10:30,15,845,845,841.25,844.5,32
20110901|2010-12-15 11:00,15,843.5,843.5,838.25,838.25,29
20110901|2010-12-15 11:30,15,836.75,838.5,832.5,836.5,119
20110901|2010-12-15 12:00,15,836,839.25,836,836.75,60
20110901|2010-12-15 12:30,15,836.75,836.75,831,831.25,44
20110901|2010-12-15 13:00,15,833,834,833,833.25,10
20110901|2010-12-15 22:30,16,833,833,833,833,10
20110901|2010-12-16 09:30,16,833.5,835,830,831,17
20110901|2010-12-16 10:00,16,832,833,832,832.5,8
20110901|2010-12-16 10:30,16,825.25,829.25,825,828.75,12
20110901|2010-12-16 11:00,16,828,828,826,826,12
20110901|2010-12-16 11:30,16,825.75,825.75,824.25,824.75,10
20110901|2010-12-16 12:00,16,826,827.5,825,827.5,17
20110901|2010-12-16 12:30,16,823,823,823,823,1
20110901|2010-12-16 13:00,16,822.5,825.75,822.5,825.25,32
20110901|2010-12-16 18:00,17,826.75,826.75,826.75,826.75,2
20110901|2010-12-17 03:30,17,829,829,829,829,3
20110901|2010-12-17 09:30,17,824.75,827,824.75,827,22
20110901|2010-12-17 10:00,17,827.5,828,826,826,18
20110901|2010-12-17 10:30,17,827,829.75,827,829.5,7
20110901|2010-12-17 11:00,17,828.25,828.25,828.25,828.25,1
20110901|2010-12-17 11:30,17,827.75,829.25,827.5,828.25,7
20110901|2010-12-17 12:00,17,828,829.5,828,829.5,31
20110901|2010-12-17 12:30,17,829.5,830.5,829,829,7
20110901|2010-12-17 13:00,17,828.75,830,828.5,830,34
20110901|2010-12-19 18:00,20,839,843,839,842,14
20110901|2010-12-19 20:00,20,839.5,839.5,839.5,839.5,1
20110901|2010-12-19 20:30,20,839.5,839.5,839.5,839.5,1
20110901|2010-12-19 21:00,20,839.5,839.5,839.5,839.5,1
20110901|2010-12-20 03:30,20,838.5,838.5,838.5,838.5,1
20110901|2010-12-20 05:30,20,841.5,841.5,841.5,841.5,1
20110901|2010-12-20 07:00,20,844,844,844,844,1
20110901|2010-12-20 09:30,20,845,848,841,847.5,75
20110901|2010-12-20 10:00,20,847.25,854,847.25,854,12
20110901|2010-12-20 10:30,20,853.25,853.25,852,852.25,22
20110901|2010-12-20 11:00,20,853,853,851.75,851.75,31
20110901|2010-12-20 11:30,20,852,852.75,850.75,850.75,23
20110901|2010-12-20 12:00,20,851.25,851.75,850.5,851.75,16
20110901|2010-12-20 12:30,20,851.75,853,851.5,852,56
20110901|2010-12-20 13:00,20,850,852,848.25,848.25,88
20110901|2010-12-20 18:00,21,848,848,848,848,5
20110901|2010-12-20 19:00,21,848.25,848.25,848.25,848.25,1
20110901|2010-12-21 02:00,21,849.25,849.25,849.25,849.25,1
20110901|2010-12-21 04:30,21,850.75,850.75,850.75,850.75,1
20110901|2010-12-21 05:30,21,851.5,851.5,851.5,851.5,1
20110901|2010-12-21 07:00,21,852.75,852.75,852.75,852.75,1
20110901|2010-12-21 09:30,21,851,853.5,847.75,853.5,43
20110901|2010-12-21 10:00,21,850.5,850.5,850.5,850.5,3
20110901|2010-12-21 10:30,21,853.5,854,852.25,852.25,14
20110901|2010-12-21 11:00,21,852.25,854.75,852.25,854.25,33
20110901|2010-12-21 11:30,21,853.75,853.75,850.25,850.25,16
20110901|2010-12-21 12:00,21,850,850,849,849,10
20110901|2010-12-21 12:30,21,848,849,848,848.75,18
20110901|2010-12-21 13:00,21,849.25,849.25,847.75,848,57
20110901|2010-12-21 20:00,22,847,847,847,847,1
20110901|2010-12-21 21:30,22,846.25,846.25,846.25,846.25,1
20110901|2010-12-22 03:30,22,846.5,846.5,846.5,846.5,1
20110901|2010-12-22 09:30,22,842.75,850.75,842.75,850.75,62
20110901|2010-12-22 10:00,22,851.25,854.5,849,849.25,39
20110901|2010-12-22 10:30,22,849.5,850.75,849.5,850.75,14
20110901|2010-12-22 11:00,22,852.75,861.25,852,859.5,19
20110901|2010-12-22 11:30,22,862,862,859.5,861.25,31
20110901|2010-12-22 12:00,22,861,865,861,862.25,42
20110901|2010-12-22 12:30,22,863.25,865.25,863.25,863.25,18
20110901|2010-12-22 13:00,22,863.5,866.75,863,865.75,34
20110901|2010-12-22 18:00,23,865,865,865,865,4
20110901|2010-12-22 18:30,23,866,866,866,866,1
20110901|2010-12-22 23:00,23,866.5,866.5,866.5,866.5,1
20110901|2010-12-23 06:00,23,862.5,862.5,862.5,862.5,1
20110901|2010-12-23 09:30,23,862.75,868.5,862.5,865.5,24
20110901|2010-12-23 10:00,23,866.5,873,866.5,871.75,153
20110901|2010-12-23 10:30,23,869,869.5,865.25,865.25,29
20110901|2010-12-23 11:00,23,866,866.5,866,866.5,2
20110901|2010-12-23 11:30,23,867,867,861.5,861.5,9
20110901|2010-12-23 12:00,23,863.5,867.75,863.5,865.75,9
20110901|2010-12-23 12:30,23,865.75,865.75,864.75,865.5,8
20110901|2010-12-23 13:00,23,865.75,867,864.75,866.25,41
20110901|2010-12-26 18:00,27,862.5,862.5,862.5,862.5,1
20110901|2010-12-26 20:00,27,863.5,863.5,863.5,863.5,1
20110901|2010-12-27 09:30,27,862,867.25,861.25,862,52
20110901|2010-12-27 10:30,27,863.75,864.25,863.25,863.75,15
20110901|2010-12-27 11:00,27,863.5,863.5,862.5,862.5,3
20110901|2010-12-27 11:30,27,865.75,865.75,865.75,865.75,3
20110901|2010-12-27 12:00,27,865,865,864.75,865,5
20110901|2010-12-27 12:30,27,864.25,865.75,862,862,23
20110901|2010-12-27 13:00,27,864,864.5,861.25,864.5,20
20110901|2010-12-27 18:00,28,864,864,864,864,6
20110901|2010-12-27 18:30,28,865.75,865.75,865.75,865.75,1
20110901|2010-12-27 19:30,28,867.25,867.25,867.25,867.25,1
20110901|2010-12-28 03:00,28,869,869,869,869,2
20110901|2010-12-28 04:00,28,870,870,870,870,1
20110901|2010-12-28 04:30,28,870.25,870.25,870.25,870.25,1
20110901|2010-12-28 05:00,28,868,868,868,868,1
20110901|2010-12-28 07:00,28,872.5,873.5,872.5,873,9
20110901|2010-12-28 09:30,28,873,881.75,873,881.75,89
20110901|2010-12-28 10:00,28,879,881,878.75,879,14
20110901|2010-12-28 10:30,28,877.5,877.5,876,877,8
20110901|2010-12-28 11:00,28,878,878,872,873.5,22
20110901|2010-12-28 11:30,28,875.5,875.75,875.5,875.75,4
20110901|2010-12-28 12:00,28,876.75,877.5,876.5,877.25,9
20110901|2010-12-28 12:30,28,877,878,876.75,878,8
20110901|2010-12-28 13:00,28,879.25,879.75,878.75,878.75,3
20110901|2010-12-28 18:00,29,880.5,880.5,880.5,880.5,1
20110901|2010-12-28 20:30,29,877.5,877.5,877.5,877.5,1
20110901|2010-12-29 00:30,29,877.5,877.5,877.5,877.5,3
20110901|2010-12-29 02:00,29,878.25,878.25,878.25,878.25,1
20110901|2010-12-29 02:30,29,876.75,876.75,876.75,876.75,2
20110901|2010-12-29 07:00,29,877.5,877.75,877.5,877.75,2
20110901|2010-12-29 09:30,29,876.75,877.5,872.25,874,39
20110901|2010-12-29 10:00,29,874.5,875.5,874.5,875.25,11
20110901|2010-12-29 10:30,29,876.5,881.25,876.5,880,27
20110901|2010-12-29 11:00,29,878.75,881.75,878.75,881.25,11
20110901|2010-12-29 11:30,29,881,884,881,883.5,20
20110901|2010-12-29 12:00,29,882.75,882.75,880.75,880.75,8
20110901|2010-12-29 12:30,29,881,881.25,880,880,7
20110901|2010-12-29 13:00,29,876.75,878.5,876.75,877.75,20
20110901|2010-12-30 00:30,30,870.5,870.5,870.5,870.5,1
20110901|2010-12-30 01:00,30,868.25,869,868,869,3
20110901|2010-12-30 09:30,30,870,871.25,869,869.25,20
20110901|2010-12-30 10:00,30,869.25,872.75,863.5,863.75,84
20110901|2010-12-30 10:30,30,864.75,870.5,864.25,865.25,20
20110901|2010-12-30 11:00,30,864.5,864.75,863.25,863.25,20
20110901|2010-12-30 11:30,30,866.5,866.5,866,866,3
20110901|2010-12-30 12:00,30,865.25,865.5,864.25,865.5,3
20110901|2010-12-30 12:30,30,866,868.25,865.5,867.25,14
20110901|2010-12-30 13:00,30,867.25,868,865,868,18
20110901|2010-12-30 18:00,31,864,864,864,864,2
20110901|2010-12-30 18:30,31,866,866,866,866,2
20110901|2010-12-30 22:00,31,869,869,869,869,1
20110901|2010-12-31 09:30,31,870,871,870,871,39
20110901|2010-12-31 10:00,31,871,871,871,871,14
20110901|2010-12-31 10:30,31,872,876,872,876,13
20110901|2010-12-31 11:00,31,876,877,876,877,7
20110901|2010-12-31 11:30,31,877,877,871.5,873.25,28
20110901|2011-01-02 18:00,3,880.5,880.5,880.5,880.5,1
20110901|2011-01-02 18:30,3,884.75,887,884.75,887,7
20110901|2011-01-02 22:00,3,885.75,887,885.75,887,2
20110901|2011-01-03 01:00,3,883.5,883.5,883.5,883.5,1
20110901|2011-01-03 07:00,3,890,894.5,890,894,9
20110901|2011-01-03 09:30,3,897,900,888.5,891.75,29
20110901|2011-01-03 10:00,3,893,893,892,892.75,3
20110901|2011-01-03 10:30,3,895,896.25,894.5,895.25,13
20110901|2011-01-03 11:00,3,895,895,893,894,9
20110901|2011-01-03 11:30,3,893.75,894.75,893.75,894.25,11
20110901|2011-01-03 12:00,3,893,893.5,893,893.5,2
20110901|2011-01-03 12:30,3,891,891,891,891,1
20110901|2011-01-03 13:00,3,888.5,890,881.5,882.5,74
20110901|2011-01-03 18:30,4,883,883,883,883,3
20110901|2011-01-03 21:00,4,882.5,882.5,882.5,882.5,1
20110901|2011-01-04 00:00,4,878.5,878.5,878.5,878.5,1
20110901|2011-01-04 05:00,4,884.75,884.75,884.75,884.75,1
20110901|2011-01-04 05:30,4,884.75,884.75,884.75,884.75,10
20110901|2011-01-04 09:30,4,876,877,873.5,877,41
20110901|2011-01-04 10:00,4,877.25,884,875.25,884,24
20110901|2011-01-04 10:30,4,883.25,883.25,882.5,882.5,2
20110901|2011-01-04 11:00,4,879.5,879.5,879.5,879.5,1
20110901|2011-01-04 11:30,4,877.5,877.5,877,877,5
20110901|2011-01-04 12:00,4,879,879,879,879,6
20110901|2011-01-04 13:00,4,866.5,875,866.25,872.25,16
20110901|2011-01-04 19:30,5,865.25,865.25,865.25,865.25,1
20110901|2011-01-04 20:00,5,866.5,866.5,866.5,866.5,2
20110901|2011-01-04 21:30,5,865.5,867.5,865.5,867.5,4
20110901|2011-01-05 07:00,5,864.75,864.75,864.75,864.75,5
20110901|2011-01-05 09:30,5,862.75,873.75,862.75,871.75,12
20110901|2011-01-05 10:00,5,871.5,880.25,871.5,880.25,32
20110901|2011-01-05 10:30,5,879,880,878.25,878.25,14
20110901|2011-01-05 11:00,5,879.25,886.5,879.25,886,16
20110901|2011-01-05 11:30,5,885,885.75,885,885.75,2
20110901|2011-01-05 12:00,5,886,892.5,886,890,6
20110901|2011-01-05 12:30,5,890.5,890.5,890,890,7
20110901|2011-01-05 13:00,5,889.75,895.75,889.25,895.25,63
20110901|2011-01-05 18:30,6,890.5,890.5,890.5,890.5,1
20110901|2011-01-05 19:00,6,891.25,891.25,891.25,891.25,2
20110901|2011-01-06 06:30,6,890.5,891,890.25,890.5,32
20110901|2011-01-06 07:00,6,890.25,890.25,889.5,889.5,10
20110901|2011-01-06 09:30,6,891.25,893.75,890,892.25,35
20110901|2011-01-06 10:30,6,888,888.25,887.25,887.5,15
20110901|2011-01-06 11:00,6,886,889,886,888,16
20110901|2011-01-06 11:30,6,890,890,888.5,888.5,8
20110901|2011-01-06 12:00,6,889,889,885.75,885.75,14
20110901|2011-01-06 12:30,6,885.75,885.75,883.75,884,14
20110901|2011-01-06 13:00,6,885.5,886,881.5,882,17
20110901|2011-01-06 18:00,7,882,882,877,877.75,13
20110901|2011-01-06 20:00,7,880.5,880.5,880.5,880.5,5
20110901|2011-01-06 23:00,7,879,879,879,879,1
20110901|2011-01-07 00:00,7,877.5,877.5,877,877,4
20110901|2011-01-07 09:30,7,878,886.5,878,886.5,14
20110901|2011-01-07 10:00,7,883.5,883.75,883.5,883.75,6
20110901|2011-01-07 10:30,7,881.25,881.25,874.5,875,10
20110901|2011-01-07 11:00,7,875.5,876.75,875.5,875.5,15
20110901|2011-01-07 12:00,7,877,878,876.75,876.75,11
20110901|2011-01-07 12:30,7,876.5,878,875.5,878,43
20110901|2011-01-07 13:00,7,876.5,876.5,873,873,28
20110901|2011-01-09 18:00,10,874,874,873.75,873.75,5
20110901|2011-01-10 06:30,10,875.25,875.25,875.25,875.25,1
20110901|2011-01-10 07:00,10,875.75,875.75,875.75,875.75,1
20110901|2011-01-10 09:30,10,877,879.5,877,879,8
20110901|2011-01-10 10:00,10,877,880.25,877,880.25,8
20110901|2011-01-10 10:30,10,878.75,881,878.75,881,3
20110901|2011-01-10 11:00,10,882.75,883,882.75,883,10
20110901|2011-01-10 11:30,10,883.25,883.5,879.25,879.25,61
20110901|2011-01-10 12:00,10,879.75,879.75,877.5,877.5,36
20110901|2011-01-10 12:30,10,876,876.25,872.75,873,36
20110901|2011-01-10 13:00,10,873.5,874,869,869,53
20110901|2011-01-10 18:00,11,870,870.75,870,870.75,2
20110901|2011-01-11 03:30,11,874,874,874,874,2
20110901|2011-01-11 09:30,11,876,876,874.75,874.75,14
20110901|2011-01-11 10:00,11,874,874,873.5,873.5,11
20110901|2011-01-11 10:30,11,874.25,874.25,873,873,13
20110901|2011-01-11 12:00,11,870.25,870.25,867.5,867.75,6
20110901|2011-01-11 12:30,11,867.5,868.25,867.5,867.75,10
20110901|2011-01-11 13:00,11,866.75,868,865,865,49
20110901|2011-01-11 18:00,12,868,868,867.5,867.75,16
20110901|2011-01-11 19:30,12,868.25,868.25,868.25,868.25,3
20110901|2011-01-11 23:00,12,868.5,868.5,868,868,3
20110901|2011-01-12 05:00,12,871.75,871.75,871.75,871.75,1
20110901|2011-01-12 05:30,12,875,875,875,875,2
20110901|2011-01-12 06:30,12,874.75,874.75,874.5,874.5,2
20110901|2011-01-12 07:00,12,875,875,875,875,8
20110901|2011-01-12 09:30,12,885,893,882.5,891.25,69
20110901|2011-01-12 10:00,12,889.75,891.5,883.5,884,134
20110901|2011-01-12 10:30,12,884.25,887.25,880.25,880.25,159
20110901|2011-01-12 11:00,12,880.25,882.5,879,880.75,91
20110901|2011-01-12 11:30,12,881.5,884,880.75,884,61
20110901|2011-01-12 12:00,12,884.25,886.75,880.25,886.25,141
20110901|2011-01-12 12:30,12,885.25,887,883,883.75,158
20110901|2011-01-12 13:00,12,883.25,885.25,879.75,885.25,10
20110901|2011-01-12 19:00,13,888.5,888.5,888.5,888.5,4
20110901|2011-01-12 20:00,13,892.75,892.75,892,892,2
20110901|2011-01-12 21:30,13,892,892,892,892,1
20110901|2011-01-13 01:00,13,886.25,886.25,886,886,3
20110901|2011-01-13 06:30,13,890.75,891.25,890.75,891.25,6
20110901|2011-01-13 09:30,13,888.25,892,886.25,889,58
20110901|2011-01-13 10:00,13,889.5,890,886.25,889,152
20110901|2011-01-13 10:30,13,889.25,900,889.25,897,97
20110901|2011-01-13 11:00,13,897,897.75,893.75,897,38
20110901|2011-01-13 11:30,13,898,898.5,897,898.25,28
20110901|2011-01-13 12:00,13,899.25,899.75,898.75,899.25,30
20110901|2011-01-13 12:30,13,900.75,901,900,900,19
20110901|2011-01-13 13:00,13,900,900.25,897,900.25,35
20110901|2011-01-13 18:00,14,895,895,894.5,894.5,4
20110901|2011-01-14 05:00,14,891.25,892,891.25,892,2
20110901|2011-01-14 06:30,14,890,890,890,890,1
20110901|2011-01-14 07:00,14,889.25,889.25,888.25,888.25,4
20110901|2011-01-14 09:30,14,888,888,883.25,885.75,40
20110901|2011-01-14 10:00,14,884,891,884,891,26
20110901|2011-01-14 10:30,14,891,891,886,886,16
20110901|2011-01-14 11:00,14,884.25,884.25,884.25,884.25,2
20110901|2011-01-14 11:30,14,886,887.25,885.25,885.5,21
20110901|2011-01-14 12:00,14,886.25,888.25,886.25,887.5,19
20110901|2011-01-14 12:30,14,887.75,887.75,887.75,887.75,1
20110901|2011-01-14 13:00,14,887,892,885.75,892,47
20110901|2011-01-17 18:00,18,892,892.75,892,892.75,14
20110901|2011-01-17 19:00,18,894,897,894,897,4
20110901|2011-01-17 21:30,18,900,900,900,900,2
20110901|2011-01-17 22:30,18,903,903,903,903,1
20110901|2011-01-18 01:00,18,905,905,905,905,5
20110901|2011-01-18 07:00,18,906,906.5,906,906.5,2
20110901|2011-01-18 09:30,18,903.5,904,903.5,903.5,4
20110901|2011-01-18 10:00,18,906.5,906.5,904.25,904.25,3
20110901|2011-01-18 10:30,18,908.25,908.25,904.75,904.75,15
20110901|2011-01-18 11:00,18,906.25,906.5,903.5,903.5,22
20110901|2011-01-18 11:30,18,904.75,905.75,904.75,905,11
20110901|2011-01-18 12:00,18,905,905,902.75,905,16
20110901|2011-01-18 12:30,18,905,906,904,906,6
20110901|2011-01-18 13:00,18,906.5,908.5,904.25,904.25,170
20110901|2011-01-18 18:00,19,906,906,906,906,11
20110901|2011-01-18 18:30,19,907.75,910,907.75,910,12
20110901|2011-01-18 19:00,19,911.75,911.75,911.75,911.75,1
20110901|2011-01-18 20:30,19,912,912.25,912,912.25,11
20110901|2011-01-18 21:30,19,911.5,911.5,911.5,911.5,2
20110901|2011-01-18 22:00,19,912,912,912,912,1
20110901|2011-01-19 04:30,19,913,913,913,913,1
20110901|2011-01-19 05:00,19,915,917,915,916,6
20110901|2011-01-19 05:30,19,916.25,916.25,916,916,2
20110901|2011-01-19 09:30,19,913,913.25,907.5,909.5,248
20110901|2011-01-19 10:00,19,909.5,914,909.5,913.25,20
20110901|2011-01-19 10:30,19,914,914,909.5,909.5,8
20110901|2011-01-19 11:00,19,906.5,909,906.5,906.75,10
20110901|2011-01-19 11:30,19,906,906,903,903,24
20110901|2011-01-19 12:00,19,905,905.25,904.75,905,63
20110901|2011-01-19 12:30,19,907.75,908.25,903.5,903.5,119
20110901|2011-01-19 13:00,19,904,907.25,903.75,905.5,65
20110901|2011-01-19 18:00,20,906.75,906.75,906.75,906.75,1
20110901|2011-01-19 18:30,20,906.25,906.25,906.25,906.25,2
20110901|2011-01-19 20:00,20,907,907,907,907,2
20110901|2011-01-19 21:00,20,909.5,909.5,909.5,909.5,2
20110901|2011-01-20 02:30,20,903.75,903.75,903.75,903.75,5
20110901|2011-01-20 09:30,20,894.75,902.75,894.75,902.75,26
20110901|2011-01-20 10:00,20,900,900,898,898.5,19
20110901|2011-01-20 10:30,20,897.75,901,897,901,18
20110901|2011-01-20 11:00,20,901.75,901.75,898.75,899,8
20110901|2011-01-20 11:30,20,901,903,900.75,903,46
20110901|2011-01-20 12:00,20,905.5,908.75,905.5,908,42
20110901|2011-01-20 12:30,20,910.25,915,910.25,912.75,13
20110901|2011-01-20 13:00,20,912.25,914.25,912.25,914.25,9
20110901|2011-01-20 18:00,21,914,915,914,915,8
20110901|2011-01-20 21:30,21,913.5,914,913.5,914,3
20110901|2011-01-21 00:00,21,911,911,911,911,1
20110901|2011-01-21 00:30,21,910.75,910.75,910.25,910.25,9
20110901|2011-01-21 01:00,21,910.75,910.75,910.75,910.75,1
20110901|2011-01-21 06:00,21,911.25,911.25,911.25,911.25,5
20110901|2011-01-21 09:30,21,915.75,928.75,915.75,926.75,248
20110901|2011-01-21 10:00,21,926.5,927.5,923.5,924.5,40
20110901|2011-01-21 10:30,21,926.5,929,923,923,61
20110901|2011-01-21 11:00,21,924.25,925,922.25,924.25,14
20110901|2011-01-21 11:30,21,924.5,926,923,926,13
20110901|2011-01-21 12:00,21,926,930.5,925.5,930.5,57
20110901|2011-01-21 12:30,21,931.75,931.75,927.5,927.5,21
20110901|2011-01-21 13:00,21,927.25,930,923.25,923.75,73
20110901|2011-01-23 18:00,24,928.75,936.25,928.25,929,14
20110901|2011-01-23 18:30,24,929.25,929.25,929.25,929.25,1
20110901|2011-01-23 19:00,24,930.25,930.25,930.25,930.25,2
20110901|2011-01-23 20:30,24,931.75,931.75,931.75,931.75,2
20110901|2011-01-23 21:00,24,931.75,931.75,931.75,931.75,1
20110901|2011-01-24 01:00,24,930.75,930.75,927.5,927.5,4
20110901|2011-01-24 09:30,24,927.25,935.25,926.25,926.5,106
20110901|2011-01-24 10:00,24,930,931.5,930,931.5,3
20110901|2011-01-24 10:30,24,931.5,931.5,926.75,926.75,5
20110901|2011-01-24 11:00,24,926,931,926,931,5
20110901|2011-01-24 11:30,24,931.25,931.25,925,925,7
20110901|2011-01-24 12:00,24,925,932.25,925,931.75,5
20110901|2011-01-24 12:30,24,932,934.5,930.5,933.5,34
20110901|2011-01-24 13:00,24,934.75,935,933,934,19
20110901|2011-01-24 18:00,25,931.5,931.5,929.75,929.75,6
20110901|2011-01-24 18:30,25,924.25,924.25,922.25,922.25,4
20110901|2011-01-25 03:30,25,927,927,926,926,4
20110901|2011-01-25 04:30,25,924.25,924.25,924.25,924.25,3
20110901|2011-01-25 09:30,25,925,930,925,927.75,31
20110901|2011-01-25 10:00,25,929.5,935.25,929.5,934.5,14
20110901|2011-01-25 10:30,25,933.25,933.25,930.5,930.5,37
20110901|2011-01-25 11:00,25,936,936.75,935.75,936.75,34
20110901|2011-01-25 11:30,25,936,940,936,938.5,53
20110901|2011-01-25 12:00,25,938.5,939,937,937,12
20110901|2011-01-25 12:30,25,933.25,937.75,933.25,937.75,11
20110901|2011-01-25 13:00,25,939.25,942,937.5,940,144
20110901|2011-01-25 18:00,26,932.75,942.75,932.75,942.5,31
20110901|2011-01-25 18:30,26,945.25,945.25,945.25,945.25,5
20110901|2011-01-25 19:30,26,946.75,946.75,946.75,946.75,1
20110901|2011-01-25 21:00,26,947,947,947,947,1
20110901|2011-01-26 03:30,26,948,948,948,948,1
20110901|2011-01-26 05:00,26,950,950,950,950,2
20110901|2011-01-26 07:00,26,951,951,951,951,1
20110901|2011-01-26 09:30,26,957,960.75,952.25,960.75,26
20110901|2011-01-26 10:00,26,962,964,961.75,961.75,47
20110901|2011-01-26 10:30,26,962.25,962.75,961.75,962.25,13
20110901|2011-01-26 11:00,26,963,967,963,967,19
20110901|2011-01-26 11:30,26,966,967.25,964,964,9
20110901|2011-01-26 12:00,26,961.25,964.5,960.75,964.5,7
20110901|2011-01-26 12:30,26,965.5,967,965.25,966,17
20110901|2011-01-26 13:00,26,962,965,961,965,46
20110901|2011-01-26 18:00,27,964,969,964,969,5
20110901|2011-01-26 19:00,27,968.25,968.25,968.25,968.25,3
20110901|2011-01-27 02:30,27,958.5,958.5,958.5,958.5,3
20110901|2011-01-27 07:00,27,968,968.25,967,967,4
20110901|2011-01-27 09:30,27,967,967,959.5,963.5,31
20110901|2011-01-27 10:00,27,961.75,962.75,960,960,17
20110901|2011-01-27 10:30,27,959.25,964.25,959.25,964.25,15
20110901|2011-01-27 11:00,27,961.75,961.75,961.75,961.75,2
20110901|2011-01-27 11:30,27,962.5,965.25,962.25,964,21
20110901|2011-01-27 12:00,27,964,964.25,960.5,960.5,4
20110901|2011-01-27 12:30,27,961,964.75,960.25,963.25,14
20110901|2011-01-27 13:00,27,964,964,957.5,957.75,113
20110901|2011-01-27 18:00,28,958,959.5,958,959.5,8
20110901|2011-01-28 01:30,28,955.25,955.25,955.25,955.25,1
20110901|2011-01-28 03:00,28,951,951,951,951,2
20110901|2011-01-28 09:30,28,955,957,950,952.75,62
20110901|2011-01-28 10:00,28,951.25,951.5,948,948,19
20110901|2011-01-28 10:30,28,948.5,949.5,948.25,949.5,63
20110901|2011-01-28 11:00,28,949,949,948,948,4
20110901|2011-01-28 11:30,28,946.75,947.25,945.5,946,9
20110901|2011-01-28 12:00,28,945,946.25,941.75,941.75,118
20110901|2011-01-28 12:30,28,942,943,940,940,51
20110901|2011-01-28 13:00,28,941.5,942.5,939.25,939.5,37
20110901|2011-01-30 18:00,31,938,938,938,938,1
20110901|2011-01-30 19:00,31,945.5,945.5,945.5,945.5,1
20110901|2011-01-30 21:00,31,944,944,944,944,10
20110901|2011-01-30 22:30,31,947.5,948.25,947.5,948.25,2
20110901|2011-01-31 06:30,31,948.5,952,948.5,952,10
20110901|2011-01-31 09:30,31,951,957,951,957,26
20110901|2011-01-31 10:00,31,954.75,956,953,956,8
20110901|2011-01-31 10:30,31,955,956,953.75,956,25
20110901|2011-01-31 11:00,31,956.5,957.5,956.25,957.25,19
20110901|2011-01-31 11:30,31,957.25,958,957.25,958,83
20110901|2011-01-31 12:00,31,958.5,958.5,957.25,957.25,90
20110901|2011-01-31 12:30,31,957.25,957.5,957,957,3
20110901|2011-01-31 13:00,31,956.5,957,951.5,951.5,11
20110901|2011-01-31 18:00,1,953.25,955,953.25,955,6
20110901|2011-01-31 20:30,1,949.75,949.75,949.75,949.75,1
20110901|2011-02-01 05:00,1,950.25,950.25,950.25,950.25,1
20110901|2011-02-01 07:00,1,950.75,952.75,950.75,952.75,3
20110901|2011-02-01 09:30,1,953,956.25,949.5,950.75,50
20110901|2011-02-01 10:00,1,952.75,953.75,952.5,953,20
20110901|2011-02-01 10:30,1,953.5,955,953.5,954.75,30
20110901|2011-02-01 11:00,1,954.5,954.5,951,954.5,39
20110901|2011-02-01 11:30,1,954.75,955.25,953.5,953.5,10
20110901|2011-02-01 12:00,1,953,953.75,952.25,952.25,28
20110901|2011-02-01 12:30,1,952.25,953.5,952.25,953.5,12
20110901|2011-02-01 13:00,1,953,953.75,950.25,950.25,38
20110901|2011-02-01 18:00,2,955,961,955,961,16
20110901|2011-02-01 21:00,2,961.25,961.25,961.25,961.25,1
20110901|2011-02-02 01:00,2,961.5,966.5,961.5,966.5,19
20110901|2011-02-02 03:30,2,967,967,967,967,1
20110901|2011-02-02 05:00,2,964.25,964.5,964.25,964.5,3
20110901|2011-02-02 07:00,2,963.75,964,963.75,964,2
20110901|2011-02-02 09:30,2,962.5,967.5,962.5,967,32
20110901|2011-02-02 10:00,2,968,972,968,972,7
20110901|2011-02-02 10:30,2,969,970.5,969,970.5,7
20110901|2011-02-02 11:00,2,968.5,968.5,968.5,968.5,1
20110901|2011-02-02 11:30,2,975,975.25,974.5,974.5,11
20110901|2011-02-02 12:00,2,976.25,976.25,973.75,974,31
20110901|2011-02-02 12:30,2,973.5,976.25,973.25,975.5,15
20110901|2011-02-02 13:00,2,975,979.75,975,979.75,12
20110901|2011-02-02 18:00,3,979,979.5,976,976,10
20110901|2011-02-02 18:30,3,981,983,981,983,9
20110901|2011-02-02 19:00,3,987,987,987,987,1
20110901|2011-02-03 04:00,3,976.25,976.25,976,976,3
20110901|2011-02-03 06:30,3,975.5,975.5,975.5,975.5,2
20110901|2011-02-03 07:00,3,975.75,975.75,974.5,974.5,3
20110901|2011-02-03 09:30,3,970.5,977.75,967.75,975.75,60
20110901|2011-02-03 10:00,3,975,983.25,975,982.75,72
20110901|2011-02-03 10:30,3,981.25,981.25,976.25,976.25,8
20110901|2011-02-03 11:00,3,975,978,974.25,978,21
20110901|2011-02-03 11:30,3,975.5,978,975.5,977,6
20110901|2011-02-03 12:00,3,975.25,975.25,973.5,974,6
20110901|2011-02-03 12:30,3,973.25,974.25,967.75,969.75,64
20110901|2011-02-03 13:00,3,969,975.25,969,975.25,11
20110901|2011-02-03 18:00,4,978,981.25,978,981.25,10
20110901|2011-02-04 02:00,4,980.75,980.75,980.75,980.75,3
20110901|2011-02-04 02:30,4,979.5,979.5,979.25,979.25,3
20110901|2011-02-04 03:00,4,979.25,979.25,979.25,979.25,1
20110901|2011-02-04 03:30,4,979,979,979,979,2
20110901|2011-02-04 05:00,4,978.25,978.25,978.25,978.25,1
20110901|2011-02-04 07:00,4,977.5,977.5,977.5,977.5,1
20110901|2011-02-04 09:30,4,977,979.5,972,972,78
20110901|2011-02-04 10:00,4,974,978,974,976.5,21
20110901|2011-02-04 10:30,4,974,977.5,974,977.25,15
20110901|2011-02-04 11:00,4,978,979.75,976.5,976.5,18
20110901|2011-02-04 11:30,4,972.5,972.75,967,968.25,29
20110901|2011-02-04 12:00,4,969.25,972,969.25,971.75,54
20110901|2011-02-04 12:30,4,972.5,975.25,972.5,975,6
20110901|2011-02-04 13:00,4,974.75,976.75,973.25,975,52
20110901|2011-02-06 20:00,7,983,983,983,983,4
20110901|2011-02-06 20:30,7,982,982,982,982,3
20110901|2011-02-06 21:00,7,983.5,984,983.5,984,2
20110901|2011-02-06 23:30,7,986,986,985.5,985.5,10
20110901|2011-02-07 02:00,7,982.25,982.25,982.25,982.25,5
20110901|2011-02-07 03:00,7,983,983.5,983,983.5,10
20110901|2011-02-07 06:00,7,979.25,979.25,979.25,979.25,2
20110901|2011-02-07 09:30,7,981.5,991.25,980.5,991.25,57
20110901|2011-02-07 10:00,7,991.5,991.5,990,990,4
20110901|2011-02-07 10:30,7,989,989,988.75,988.75,6
20110901|2011-02-07 11:00,7,986.75,986.75,981,983,32
20110901|2011-02-07 11:30,7,983.25,983.25,980.25,980.25,15
20110901|2011-02-07 12:30,7,977.25,978,976.5,976.5,25
20110901|2011-02-07 13:00,7,978.5,985,978.5,985,19
20110901|2011-02-07 18:00,8,985,985.25,984.5,984.5,31
20110901|2011-02-07 23:30,8,987.25,987.25,987.25,987.25,1
20110901|2011-02-08 01:30,8,985,985,981.75,981.75,3
20110901|2011-02-08 03:00,8,983.5,983.5,983.5,983.5,3
20110901|2011-02-08 07:00,8,984,984,984,984,5
20110901|2011-02-08 09:30,8,981.25,997,981.25,997,79
20110901|2011-02-08 10:00,8,999,1000,997.5,997.5,10
20110901|2011-02-08 10:30,8,999.5,1005.5,999.5,1000.5,51
20110901|2011-02-08 11:00,8,1001,1001.25,1001,1001,11
20110901|2011-02-08 11:30,8,1000,1000,998,998,8
20110901|2011-02-08 12:30,8,997.25,1000.5,997.25,1000,57
20110901|2011-02-08 13:00,8,1001,1004,1001,1002.25,135
20110901|2011-02-08 18:00,9,1002.5,1007,1002.5,1006.75,29
20110901|2011-02-08 20:00,9,1007,1007,1007,1007,12
20110901|2011-02-08 21:00,9,1007.5,1008,1007.5,1008,9
20110901|2011-02-08 22:00,9,1009,1009,1009,1009,5
20110901|2011-02-08 23:00,9,1008.5,1008.5,1008.5,1008.5,2
20110901|2011-02-09 00:30,9,1008.5,1008.5,1008.5,1008.5,1
20110901|2011-02-09 06:00,9,1013.75,1013.75,1013.75,1013.75,2
20110901|2011-02-09 06:30,9,1012,1012,1012,1012,2
20110901|2011-02-09 09:30,9,1017,1020.25,1006,1006,103
20110901|2011-02-09 10:00,9,1010,1014.25,1010,1011,210
20110901|2011-02-09 10:30,9,1013,1013,1010.75,1011,51
20110901|2011-02-09 11:00,9,1011,1017.25,1011,1017,110
20110901|2011-02-09 11:30,9,1018,1020,1018,1018,32
20110901|2011-02-09 12:00,9,1019,1019.5,1018.5,1019.5,9
20110901|2011-02-09 12:30,9,1020.25,1020.75,1019.5,1019.5,13
20110901|2011-02-09 13:00,9,1019.5,1020.25,1016.5,1020,49
20110901|2011-02-09 18:00,10,1017,1017,1017,1017,4
20110901|2011-02-10 00:00,10,1013.5,1013.5,1013.5,1013.5,3
20110901|2011-02-10 09:30,10,1009.25,1017.5,1009.25,1014.75,30
20110901|2011-02-10 10:00,10,1014.5,1020.5,1014.5,1020.5,337
20110901|2011-02-10 10:30,10,1020,1020,1014.75,1014.75,119
20110901|2011-02-10 11:00,10,1012.75,1013.25,1009.75,1009.75,45
20110901|2011-02-10 11:30,10,1009.5,1009.75,1008.25,1008.5,10
20110901|2011-02-10 12:00,10,1007,1009.25,1007,1007.5,22
20110901|2011-02-10 12:30,10,1006,1009,1004,1005.5,60
20110901|2011-02-10 13:00,10,1003.25,1003.75,996.5,996.5,45
20110901|2011-02-10 18:00,11,1001,1001,1001,1001,1
20110901|2011-02-10 19:30,11,1004.25,1004.25,1004.25,1004.25,1
20110901|2011-02-11 05:00,11,998,998,998,998,3
20110901|2011-02-11 09:30,11,995.75,998.5,993,997.75,23
20110901|2011-02-11 10:00,11,994.5,994.5,993.25,993.75,6
20110901|2011-02-11 10:30,11,996.75,1001.75,996.5,1000.5,14
20110901|2011-02-11 11:00,11,1000.25,1000.25,1000,1000,12
20110901|2011-02-11 11:30,11,998.5,998.75,995,995,5
20110901|2011-02-11 12:00,11,996.5,998.25,996.5,998.25,7
20110901|2011-02-11 12:30,11,998.25,999,998.25,999,3
20110901|2011-02-11 13:00,11,1003.5,1003.5,1001.75,1003,10
20110901|2011-02-13 18:00,14,1010.5,1010.5,1010.5,1010.5,1
20110901|2011-02-13 18:30,14,1015.5,1018,1015.5,1018,3
20110901|2011-02-13 20:00,14,1018.5,1018.5,1018.5,1018.5,1
20110901|2011-02-14 09:30,14,1016.5,1020,1014.75,1018.5,57
20110901|2011-02-14 10:00,14,1016.5,1017,1016.25,1017,6
20110901|2011-02-14 10:30,14,1015.75,1015.75,1015.75,1015.75,3
20110901|2011-02-14 11:00,14,1014.5,1015,1013.5,1014,10
20110901|2011-02-14 11:30,14,1015,1015,1015,1015,1
20110901|2011-02-14 12:00,14,1009.5,1012.5,1009.5,1012.5,17
20110901|2011-02-14 12:30,14,1013.25,1013.25,1007,1007.25,16
20110901|2011-02-14 13:00,14,1006,1006.5,1003.75,1005,42
20110901|2011-02-14 18:00,15,1005.75,1005.75,1000,1000.5,12
20110901|2011-02-14 19:00,15,1003.5,1003.5,1003.5,1003.5,1
20110901|2011-02-15 03:00,15,1002.25,1002.25,1002.25,1002.25,3
20110901|2011-02-15 05:30,15,1000,1000,1000,1000,4
20110901|2011-02-15 06:30,15,999,999,999,999,2
20110901|2011-02-15 09:30,15,998,998.5,992,995.75,88
20110901|2011-02-15 10:00,15,994,994,985,986,38
20110901|2011-02-15 10:30,15,986.25,986.25,985,986.25,11
20110901|2011-02-15 11:00,15,984,984,975,975.25,35
20110901|2011-02-15 11:30,15,977.75,978,971,971,21
20110901|2011-02-15 12:00,15,967,969.5,965.5,969.5,28
20110901|2011-02-15 12:30,15,970,972,970,970.75,11
20110901|2011-02-15 13:00,15,969.25,976.25,969,974.5,161
20110901|2011-02-15 18:00,16,977,981.5,977,979.5,8
20110901|2011-02-15 20:30,16,979.75,979.75,979.75,979.75,1
20110901|2011-02-15 21:30,16,980,980,980,980,1
20110901|2011-02-16 05:00,16,976.75,976.75,976,976,5
20110901|2011-02-16 06:30,16,975.75,975.75,975.75,975.75,2
20110901|2011-02-16 09:30,16,974.5,974.5,960,960,88
20110901|2011-02-16 10:00,16,959.25,962.5,958.75,960.5,48
20110901|2011-02-16 10:30,16,958.25,960,955,956,22
20110901|2011-02-16 11:00,16,957.75,961.25,957.75,960.25,29
20110901|2011-02-16 11:30,16,956,958.5,954.25,958.25,36
20110901|2011-02-16 12:00,16,955.5,957,953.25,957,27
20110901|2011-02-16 12:30,16,957.75,962,957.75,962,118
20110901|2011-02-16 13:00,16,961.25,968.5,961,963.5,78
20110901|2011-02-16 18:00,17,962,968.75,962,967.75,12
20110901|2011-02-16 18:30,17,968.25,968.25,968.25,968.25,1
20110901|2011-02-16 19:30,17,968.25,968.25,967.25,967.25,2
20110901|2011-02-16 20:00,17,968.75,969,968.75,969,2
20110901|2011-02-17 05:30,17,971.25,971.25,971.25,971.25,3
20110901|2011-02-17 06:30,17,975,975.25,975,975.25,2
20110901|2011-02-17 09:30,17,974.5,978.75,974,977.5,132
20110901|2011-02-17 10:00,17,979.25,979.25,975.75,975.75,4
20110901|2011-02-17 10:30,17,975.25,976.25,974.25,975.75,57
20110901|2011-02-17 11:00,17,975,975.25,975,975.25,31
20110901|2011-02-17 11:30,17,975,978.5,975,978.5,63
20110901|2011-02-17 12:00,17,978.25,979.25,977.75,979.25,91
20110901|2011-02-17 12:30,17,979.25,979.5,978,979,50
20110901|2011-02-17 13:00,17,979.25,987.5,979.25,987.5,54
20110901|2011-02-17 18:00,18,987,987.25,987,987.25,14
20110901|2011-02-17 19:00,18,987,987,986,986,3
20110901|2011-02-18 01:00,18,984.5,984.75,984.5,984.75,5
20110901|2011-02-18 04:00,18,982.25,982.25,982,982,2
20110901|2011-02-18 07:00,18,978.5,978.5,976.5,976.5,11
20110901|2011-02-18 09:30,18,976.5,987,976.5,986,69
20110901|2011-02-18 10:00,18,986,986,982,982.25,68
20110901|2011-02-18 10:30,18,985.5,987.75,985.5,987.5,13
20110901|2011-02-18 11:00,18,982.75,982.75,979,980,47
20110901|2011-02-18 11:30,18,975.75,975.75,975.75,975.75,3
20110901|2011-02-18 12:00,18,975,975,964.25,964.25,115
20110901|2011-02-18 12:30,18,963,967,960,965,66
20110901|2011-02-18 13:00,18,964.5,965.75,963.5,963.75,43
20110901|2011-02-21 18:00,22,971,971,967.75,970.25,7
20110901|2011-02-21 19:30,22,967,967,966,966,4
20110901|2011-02-22 00:30,22,969.5,969.5,969,969,5
20110901|2011-02-22 01:30,22,972,972,971,972,5
20110901|2011-02-22 04:30,22,967,967,964.25,964.25,2
20110901|2011-02-22 05:00,22,960,960,950,953,26
20110901|2011-02-22 06:00,22,949,949,949,949,1
20110901|2011-02-22 06:30,22,940,940,940,940,12
20110901|2011-02-22 09:30,22,948,948,935,935.25,110
20110901|2011-02-22 10:00,22,934,939.5,927,927.25,53
20110901|2011-02-22 10:30,22,927.75,927.75,908,909,68
20110901|2011-02-22 11:00,22,908,918.5,908,915,44
20110901|2011-02-22 11:30,22,910.5,912.5,906,906,16
20110901|2011-02-22 12:00,22,906.25,907.5,905.25,906,16
20110901|2011-02-22 12:30,22,905,906.25,905,906,115
20110901|2011-02-22 13:00,22,906.5,907.75,906.5,907.75,17
20110901|2011-02-22 18:00,23,906,906,906,906,1
20110901|2011-02-22 19:00,23,907,907,907,907,1
20110901|2011-02-22 20:30,23,899.5,899.5,899.5,899.5,1
20110901|2011-02-23 03:30,23,907.25,907.25,907.25,907.25,5
20110901|2011-02-23 04:00,23,895,895,890,890,20
20110901|2011-02-23 04:30,23,880,880,875,875,25
20110901|2011-02-23 05:30,23,896.5,896.5,896.5,896.5,1
20110901|2011-02-23 06:00,23,896.25,896.25,896.25,896.25,1
20110901|2011-02-23 09:30,23,902,909.5,898.75,906.5,97
20110901|2011-02-23 10:00,23,903.75,915,903.75,914,68
20110901|2011-02-23 10:30,23,913,914.75,905.75,905.75,115
20110901|2011-02-23 11:00,23,906,906,895.5,903.25,31
20110901|2011-02-23 11:30,23,902.75,904,902.75,903.5,121
20110901|2011-02-23 12:00,23,904.5,912.5,904.5,912.5,88
20110901|2011-02-23 12:30,23,911.75,914.5,911.25,914.25,74
20110901|2011-02-23 13:00,23,912.75,915.5,912.5,914.25,186
20110901|2011-02-23 18:00,24,918.75,918.75,918.75,918.75,3
20110901|2011-02-23 18:30,24,918.5,918.5,918.5,918.5,1
20110901|2011-02-23 19:30,24,915,916.75,915,916.75,4
20110901|2011-02-23 22:00,24,913.25,913.25,911.25,911.25,4
20110901|2011-02-24 02:30,24,914.75,914.75,914.75,914.75,1
20110901|2011-02-24 03:00,24,909,909,905.75,905.75,7
20110901|2011-02-24 05:30,24,911,911,910.75,910.75,2
20110901|2011-02-24 09:30,24,912,914.5,901.25,901.25,76
20110901|2011-02-24 10:00,24,901.25,901.5,896.25,899.25,72
20110901|2011-02-24 10:30,24,898.5,898.5,895.75,897.5,97
20110901|2011-02-24 11:00,24,901,904.5,901,901.25,4
20110901|2011-02-24 11:30,24,900.25,900.25,900.25,900.25,1
20110901|2011-02-24 12:00,24,904.5,907,904.5,907,11
20110901|2011-02-24 12:30,24,906.5,907,902.25,902.25,300
20110901|2011-02-24 13:00,24,902.75,904.75,896.25,896.25,55
20110901|2011-02-24 18:00,25,899.25,901.75,899,901.75,14
20110901|2011-02-25 02:00,25,900,900,900,900,3
20110901|2011-02-25 03:30,25,901,901.5,901,901.5,4
20110901|2011-02-25 05:30,25,900,900,899.75,899.75,5
20110901|2011-02-25 06:30,25,903.5,904.75,903.5,904.75,3
20110901|2011-02-25 09:30,25,905.5,919.5,905,916.75,177
20110901|2011-02-25 10:00,25,920.5,940,920.5,924.75,47
20110901|2011-02-25 10:30,25,923.5,933,923,930,144
20110901|2011-02-25 11:00,25,932,933,926,927.5,51
20110901|2011-02-25 11:30,25,927.25,927.5,926.5,927.5,36
20110901|2011-02-25 12:00,25,926,927.5,925.75,927,54
20110901|2011-02-25 12:30,25,927,928,924.75,925.25,12
20110901|2011-02-25 13:00,25,927,927,923,923,20
20110901|2011-02-27 18:00,28,927.5,927.5,927.25,927.25,3
20110901|2011-02-27 19:00,28,924.25,924.25,924.25,924.25,3
20110901|2011-02-27 20:30,28,927,927,927,927,2
20110901|2011-02-27 21:30,28,929,929,929,929,1
20110901|2011-02-28 03:30,28,923.5,923.5,922.5,922.5,2
20110901|2011-02-28 09:30,28,918.25,918.75,914.5,916.25,46
20110901|2011-02-28 10:00,28,917.75,917.75,915.75,915.75,3
20110901|2011-02-28 10:30,28,918,919.25,918,919.25,5
20110901|2011-02-28 11:00,28,922.25,922.25,922.25,922.25,1
20110901|2011-02-28 12:00,28,925.5,926,925.25,925.5,16
20110901|2011-02-28 12:30,28,924,925,922.25,922.25,25
20110901|2011-02-28 13:00,28,930.5,934.5,928.75,934.5,20
20110901|2011-02-28 18:00,1,936.25,939.5,935.75,937.5,22
20110901|2011-02-28 19:00,1,936.5,936.5,936.5,936.5,1
20110901|2011-02-28 20:00,1,934,934,934,934,1
20110901|2011-02-28 20:30,1,931.5,931.5,931.5,931.5,1
20110901|2011-03-01 09:30,1,937,939.5,928.75,930.25,39
20110901|2011-03-01 10:00,1,929.5,929.75,921,923,61
20110901|2011-03-01 10:30,1,926,927.5,925.25,925.25,14
20110901|2011-03-01 11:00,1,927,927,921.25,923.75,32
20110901|2011-03-01 11:30,1,922.25,922.25,918.25,918.75,61
20110901|2011-03-01 12:00,1,919.25,926,919.25,926,127
20110901|2011-03-01 12:30,1,925.75,928.75,924.25,928.75,71
20110901|2011-03-01 13:00,1,928.25,931.25,926,931,92
20110901|2011-03-01 18:00,2,926.5,926.5,925.75,925.75,3
20110901|2011-03-01 18:30,2,925.5,925.5,925.5,925.5,1
20110901|2011-03-02 04:30,2,930.5,930.5,930.5,930.5,18
20110901|2011-03-02 09:30,2,932,947.5,932,945.25,240
20110901|2011-03-02 10:00,2,944.5,944.5,940,940,33
20110901|2011-03-02 10:30,2,941,942,927.25,927.5,53
20110901|2011-03-02 11:00,2,929.25,929.25,917.5,928.5,126
20110901|2011-03-02 11:30,2,930.5,930.5,925.5,927.25,14
20110901|2011-03-02 12:00,2,926.25,932,926.25,932,26
20110901|2011-03-02 12:30,2,930,931.5,926.5,929.25,77
20110901|2011-03-02 13:00,2,930,930,926.5,928.5,33
20110901|2011-03-02 18:00,3,928.25,928.25,927,928.25,18
20110901|2011-03-02 18:30,3,925.5,925.5,925.5,925.5,1
20110901|2011-03-02 19:00,3,925,925,925,925,1
20110901|2011-03-02 20:30,3,926.75,927.75,926.75,927.75,3
20110901|2011-03-03 02:00,3,927.75,927.75,927.75,927.75,1
20110901|2011-03-03 03:00,3,926.5,926.5,926.5,926.5,1
20110901|2011-03-03 04:00,3,930.25,931,930.25,931,24
20110901|2011-03-03 04:30,3,931,931,931,931,5
20110901|2011-03-03 05:00,3,931.75,931.75,931.75,931.75,2
20110901|2011-03-03 06:30,3,932,932,932,932,6
20110901|2011-03-03 07:00,3,932,932,932,932,24
20110901|2011-03-03 09:30,3,933,942.25,933,939.25,37
20110901|2011-03-03 10:00,3,937,938,934,937.5,47
20110901|2011-03-03 10:30,3,939.75,940,937.75,940,13
20110901|2011-03-03 11:00,3,940,940,936.25,936.25,33
20110901|2011-03-03 11:30,3,936.75,938.25,932.5,934.25,73
20110901|2011-03-03 12:00,3,933.25,936,931.5,935.25,70
20110901|2011-03-03 12:30,3,935,935,934.25,934.25,6
20110901|2011-03-03 13:00,3,936.75,938.25,936,938.25,16
20110901|2011-03-03 18:00,4,936.25,940,936,940,8
20110901|2011-03-03 20:00,4,941,941,941,941,4
20110901|2011-03-03 21:00,4,939.25,939.25,939.25,939.25,2
20110901|2011-03-03 21:30,4,939,939,939,939,1
20110901|2011-03-04 06:30,4,944,944,942,942,4
20110901|2011-03-04 07:00,4,941.75,942.75,941.75,942.5,12
20110901|2011-03-04 09:30,4,944,945.75,937.75,940,48
20110901|2011-03-04 10:00,4,939.5,940,937,937,21
20110901|2011-03-04 10:30,4,935.75,936.25,929.5,931,75
20110901|2011-03-04 11:00,4,931,933,931,933,21
20110901|2011-03-04 11:30,4,939,939,938.5,938.5,87
20110901|2011-03-04 12:00,4,938,938.25,935.75,937,30
20110901|2011-03-04 12:30,4,937,940,937,940,8
20110901|2011-03-04 13:00,4,939.75,944,939.75,942.5,76
20110901|2011-03-06 18:00,7,943.5,943.5,942,942,3
20110901|2011-03-06 20:30,7,938.25,938.25,938.25,938.25,2
20110901|2011-03-06 23:30,7,942,942,942,942,1
20110901|2011-03-07 02:30,7,945,945,945,945,4
20110901|2011-03-07 03:30,7,945,945,945,945,31
20110901|2011-03-07 05:30,7,946.75,946.75,946.75,946.75,1
20110901|2011-03-07 07:00,7,946.75,946.75,946.75,946.75,1
20110901|2011-03-07 09:30,7,938.75,939.75,935,938,131
20110901|2011-03-07 10:00,7,937,937.25,924.75,927.5,49
20110901|2011-03-07 10:30,7,927,927.25,917,921.25,65
20110901|2011-03-07 11:00,7,918.75,918.75,914.5,917.25,23
20110901|2011-03-07 11:30,7,920.5,920.5,917,917,31
20110901|2011-03-07 12:00,7,915.75,916,914.75,915.75,11
20110901|2011-03-07 12:30,7,917,918.25,914.5,918.25,31
20110901|2011-03-07 13:00,7,918.25,919.25,916.5,916.75,143
20110901|2011-03-07 18:00,8,916.75,918,916,918,8
20110901|2011-03-07 19:30,8,915.25,915.25,915.25,915.25,1
20110901|2011-03-07 20:00,8,910.5,910.5,910.5,910.5,2
20110901|2011-03-07 20:30,8,910,910,910,910,5
20110901|2011-03-07 23:00,8,909.5,909.5,909.5,909.5,4
20110901|2011-03-07 23:30,8,910,911.5,910,911.5,5
20110901|2011-03-08 04:00,8,909.5,909.5,909.5,909.5,1
20110901|2011-03-08 09:30,8,910,916,907.75,915.25,107
20110901|2011-03-08 10:00,8,914,917,913.5,915.75,18
20110901|2011-03-08 10:30,8,911.25,911.75,907.25,909.75,64
20110901|2011-03-08 11:00,8,911.5,912.25,911.25,912,10
20110901|2011-03-08 11:30,8,911,911,909.75,909.75,6
20110901|2011-03-08 12:00,8,908.5,908.5,897,899.25,76
20110901|2011-03-08 12:30,8,899.5,900.5,897.75,899.5,28
20110901|2011-03-08 13:00,8,898.75,900.75,896,896.75,109
20110901|2011-03-08 18:00,9,900,900,900,900,4
20110901|2011-03-09 04:00,9,900,900,900,900,1
20110901|2011-03-09 04:30,9,900.75,900.75,900.75,900.75,1
20110901|2011-03-09 05:30,9,901.25,901.25,901.25,901.25,1
20110901|2011-03-09 06:30,9,902,902,902,902,2
20110901|2011-03-09 07:00,9,904,904,904,904,1
20110901|2011-03-09 09:30,9,901.75,903.75,890.5,893.75,281
20110901|2011-03-09 10:00,9,891.5,891.5,882.5,885.75,131
20110901|2011-03-09 10:30,9,885,885,874.25,876.25,105
20110901|2011-03-09 11:00,9,876,877,868,872,288
20110901|2011-03-09 11:30,9,871.5,876.75,871.5,876.5,92
20110901|2011-03-09 12:00,9,877.25,887.25,877.25,885.5,55
20110901|2011-03-09 12:30,9,886.75,889.5,886.5,888.75,67
20110901|2011-03-09 13:00,9,889.5,889.5,878.25,878.25,117
20110901|2011-03-09 18:00,10,881.75,883.5,881.5,883.5,3
20110901|2011-03-09 19:00,10,885.75,886,885.75,886,5
20110901|2011-03-09 20:00,10,885.25,886,885.25,886,2
20110901|2011-03-10 03:00,10,879,879,879,879,2
20110901|2011-03-10 04:30,10,877.5,877.5,877.5,877.5,1
20110901|2011-03-10 05:30,10,878.25,878.25,876.5,876.5,87
20110901|2011-03-10 06:00,10,876.5,877,876.5,877,62
20110901|2011-03-10 06:30,10,876.5,876.5,876.5,876.5,6
20110901|2011-03-10 07:00,10,872.75,872.75,872.75,872.75,1
20110901|2011-03-10 09:30,10,866.5,871,859,864.5,701
20110901|2011-03-10 10:00,10,864,868.75,862.25,865,152
20110901|2011-03-10 10:30,10,864.25,869,864,864,25
20110901|2011-03-10 11:00,10,866,866,863,863.75,48
20110901|2011-03-10 11:30,10,865,865,862.75,862.75,11
20110901|2011-03-10 12:00,10,863.5,865.75,862.25,865.25,12
20110901|2011-03-10 12:30,10,863.75,867.5,863.75,867.5,90
20110901|2011-03-10 13:00,10,866.5,866.75,862,862,240
20110901|2011-03-10 18:00,11,862.5,862.5,862.5,862.5,3
20110901|2011-03-10 20:00,11,860.75,860.75,860.75,860.75,2
20110901|2011-03-10 22:30,11,861.25,861.25,861.25,861.25,5
20110901|2011-03-11 00:00,11,861.25,861.25,861.25,861.25,3
20110901|2011-03-11 02:30,11,859.25,859.5,859.25,859.5,2
20110901|2011-03-11 03:00,11,858.75,858.75,858.75,858.75,2
20110901|2011-03-11 03:30,11,856.5,856.5,850.25,850.25,6
20110901|2011-03-11 04:00,11,850.25,850.25,850,850,21
20110901|2011-03-11 04:30,11,850,850,849,849,230
20110901|2011-03-11 05:00,11,849,849,849,849,2
20110901|2011-03-11 05:30,11,845,845,834.25,834.25,34
20110901|2011-03-11 06:00,11,833.5,834.25,833.5,834.25,3
20110901|2011-03-11 07:00,11,838.25,840,838.25,840,2
20110901|2011-03-11 09:30,11,842,854.75,840,851.75,184
20110901|2011-03-11 10:00,11,853.5,857.5,853.5,856,214
20110901|2011-03-11 10:30,11,854.5,862,854.5,862,31
20110901|2011-03-11 11:00,11,858.5,858.5,856.75,856.75,4
20110901|2011-03-11 11:30,11,857,858.25,854.75,855,50
20110901|2011-03-11 12:00,11,855.25,856,851.75,851.75,58
20110901|2011-03-11 12:30,11,850.5,851.5,849.75,850.75,20
20110901|2011-03-11 13:00,11,850.25,854.25,847.25,847.25,73
20110901|2011-03-13 18:00,14,848.5,850,843,850,55
20110901|2011-03-13 18:30,14,842.25,842.25,842.25,842.25,2
20110901|2011-03-13 19:00,14,845.5,845.5,845.5,845.5,2
20110901|2011-03-13 23:30,14,847.25,847.25,847.25,847.25,1
20110901|2011-03-14 02:00,14,851,851,851,851,2
20110901|2011-03-14 04:30,14,842.25,842.25,840.75,840.75,11
20110901|2011-03-14 05:00,14,840,840,839.75,839.75,11
20110901|2011-03-14 07:00,14,840.25,840.25,840.25,840.25,1
20110901|2011-03-14 09:30,14,842,848.5,840.25,848.5,46
20110901|2011-03-14 10:00,14,846.75,848,846.75,847.25,6
20110901|2011-03-14 10:30,14,851.25,858,850.75,857,15
20110901|2011-03-14 11:00,14,854,855.5,849.75,849.75,21
20110901|2011-03-14 11:30,14,850.25,850.25,850.25,850.25,2
20110901|2011-03-14 12:00,14,852.25,852.25,847.75,848.5,27
20110901|2011-03-14 12:30,14,846.75,848.75,846.75,848.75,4
20110901|2011-03-14 13:00,14,846.75,851.25,846.75,851.25,8
20110901|2011-03-14 18:00,15,852.5,852.5,851.5,851.5,7
20110901|2011-03-14 18:30,15,853,853.25,853,853.25,5
20110901|2011-03-14 21:00,15,851,851,847,847,7
20110901|2011-03-14 21:30,15,845,845,845,845,1
20110901|2011-03-15 02:30,15,851,851,851,851,7
20110901|2011-03-15 03:00,15,851,851,851,851,1
20110901|2011-03-15 03:30,15,851,851.5,851,851,19
20110901|2011-03-15 04:00,15,846,846.25,845.5,846,24
20110901|2011-03-15 05:00,15,837.5,837.5,837.5,837.5,1
20110901|2011-03-15 05:30,15,834.75,834.75,834.75,834.75,30
20110901|2011-03-15 06:30,15,834.75,834.75,831.75,831.75,117
20110901|2011-03-15 07:00,15,831,831,830,830,10
20110901|2011-03-15 09:30,15,818.5,830,811,816.75,125
20110901|2011-03-15 10:00,15,813,813,796.5,803,93
20110901|2011-03-15 10:30,15,801.75,813.75,801.75,813.75,35
20110901|2011-03-15 11:00,15,815.75,817,813.5,816.5,37
20110901|2011-03-15 11:30,15,817,818,813.75,813.75,75
20110901|2011-03-15 12:00,15,804.5,810,804.5,810,65
20110901|2011-03-15 12:30,15,810.25,811,801.75,803,48
20110901|2011-03-15 13:00,15,802,804.75,797,804.75,26
20110901|2011-03-15 18:00,16,810.5,813,810.5,813,6
20110901|2011-03-15 18:30,16,814.5,814.5,814.5,814.5,2
20110901|2011-03-15 22:00,16,810.25,810.25,808,808,2
20110901|2011-03-15 23:00,16,806.25,806.75,806.25,806.75,2
20110901|2011-03-16 00:30,16,807.25,807.5,807.25,807.5,31
20110901|2011-03-16 01:30,16,810,810,810,810,1
20110901|2011-03-16 02:00,16,809.25,809.25,808.75,808.75,13
20110901|2011-03-16 03:00,16,809,811.25,809,811.25,7
20110901|2011-03-16 04:30,16,817,817,817,817,2
20110901|2011-03-16 05:30,16,824.5,824.5,821.75,821.75,3
20110901|2011-03-16 06:00,16,821.5,821.5,821.5,821.5,1
20110901|2011-03-16 06:30,16,817,818,817,818,4
20110901|2011-03-16 07:00,16,818.5,818.5,817,817,5
20110901|2011-03-16 09:30,16,817.25,825.5,816.75,821,82
20110901|2011-03-16 10:00,16,820.25,821.25,813,818.5,44
20110901|2011-03-16 10:30,16,818.5,819,813.75,813.75,37
20110901|2011-03-16 11:00,16,814,814,805,806,104
20110901|2011-03-16 11:30,16,805,808.5,804.25,806.75,23
20110901|2011-03-16 12:00,16,806.5,807,805.5,805.5,15
20110901|2011-03-16 12:30,16,804,804.25,790.75,796.5,75
20110901|2011-03-16 13:00,16,797.25,804.25,797.25,804.25,50
20110901|2011-03-16 18:00,17,803.75,804,802.75,803,12
20110901|2011-03-16 18:30,17,808,808.5,808,808.5,13
20110901|2011-03-16 19:30,17,809.75,810.25,809.75,810,4
20110901|2011-03-16 20:00,17,808.5,808.5,808.5,808.5,1
20110901|2011-03-16 20:30,17,808,808,807.5,807.5,2
20110901|2011-03-16 23:00,17,811,811,811,811,6
20110901|2011-03-17 00:30,17,810.25,810.25,810.25,810.25,1
20110901|2011-03-17 01:00,17,810.5,810.5,810.5,810.5,1
20110901|2011-03-17 01:30,17,810.5,810.5,810.25,810.25,26
20110901|2011-03-17 02:00,17,810.75,811,810.75,811,7
20110901|2011-03-17 02:30,17,811,811,811,811,1
20110901|2011-03-17 03:30,17,811.5,811.5,811.5,811.5,2
20110901|2011-03-17 05:00,17,816,816,816,816,2
20110901|2011-03-17 06:00,17,818,818.25,818,818.25,4
20110901|2011-03-17 06:30,17,819.25,819.25,819.25,819.25,1
20110901|2011-03-17 09:30,17,831.5,849.25,830.25,842,53
20110901|2011-03-17 10:00,17,839.75,844.75,838.25,844.75,7
20110901|2011-03-17 10:30,17,845,852.5,845,852.5,46
20110901|2011-03-17 11:00,17,852,857.25,852,854.25,26
20110901|2011-03-17 11:30,17,852.25,852.25,852.25,852.25,3
20110901|2011-03-17 12:00,17,851.25,851.25,850.5,851.25,38
20110901|2011-03-17 12:30,17,849,849,848.75,848.75,4
20110901|2011-03-17 13:00,17,847.5,855.75,847.5,855.5,28
20110901|2011-03-17 18:00,18,853.25,855.5,852.75,855.5,52
20110901|2011-03-17 18:30,18,857,860.25,857,858.25,15
20110901|2011-03-17 19:00,18,861,862,861,862,3
20110901|2011-03-17 21:00,18,862.5,863.5,862.5,863.5,3
20110901|2011-03-17 21:30,18,866,879,866,879,18
20110901|2011-03-17 22:00,18,880,880,880,880,3
20110901|2011-03-17 23:00,18,878.5,878.75,878.5,878.75,2
20110901|2011-03-18 00:00,18,879.25,879.25,879.25,879.25,3
20110901|2011-03-18 01:00,18,876.5,876.5,874.75,876,18
20110901|2011-03-18 01:30,18,874.75,877.75,874.5,874.5,50
20110901|2011-03-18 02:00,18,874.75,874.75,874.75,874.75,12
20110901|2011-03-18 02:30,18,874.75,874.75,874.75,874.75,1
20110901|2011-03-18 03:00,18,875.75,875.75,875.75,875.75,5
20110901|2011-03-18 03:30,18,875.25,875.5,875.25,875.5,16
20110901|2011-03-18 04:30,18,883.75,883.75,883.75,883.75,1
20110901|2011-03-18 06:30,18,886,886,885.5,885.5,9
20110901|2011-03-18 07:00,18,887,887,887,887,2
20110901|2011-03-18 09:30,18,884.75,884.75,865.75,873.5,56
20110901|2011-03-18 10:00,18,873.75,876.25,868.5,873.75,27
20110901|2011-03-18 10:30,18,871.25,888.5,871.25,888.5,102
20110901|2011-03-18 11:00,18,891.25,891.25,874,876.75,25
20110901|2011-03-18 11:30,18,875.75,877.5,872.75,872.75,36
20110901|2011-03-18 12:30,18,868.25,869.5,866.5,866.5,6
20110901|2011-03-18 13:00,18,869,871.75,866,868.25,34
20110901|2011-03-20 18:00,21,871.25,881.5,870.5,881.5,4
20110901|2011-03-20 18:30,21,883.25,887.25,883.25,887.25,3
20110901|2011-03-21 02:30,21,875.5,875.5,875.5,875.5,1
20110901|2011-03-21 04:30,21,878.5,878.5,878.5,878.5,1
20110901|2011-03-21 05:00,21,879.5,879.5,879.5,879.5,1
20110901|2011-03-21 09:30,21,875,876.25,867.75,871.25,67
20110901|2011-03-21 10:00,21,871.5,872,870,871,37
20110901|2011-03-21 10:30,21,870,870,866,867,7
20110901|2011-03-21 11:00,21,869.75,872.5,869.75,870.5,10
20110901|2011-03-21 11:30,21,872.25,873.75,872,873.75,15
20110901|2011-03-21 12:00,21,872.25,873,863,864,42
20110901|2011-03-21 12:30,21,865.5,873,864.75,873,45
20110901|2011-03-21 13:00,21,872.25,873,864.5,864.5,63
20110901|2011-03-21 19:00,22,862.5,862.5,862.5,862.5,1
20110901|2011-03-21 19:30,22,862.5,862.5,862.5,862.5,1
20110901|2011-03-21 20:00,22,860.75,860.75,860.75,860.75,1
20110901|2011-03-22 02:30,22,864.75,864.75,864.75,864.75,1
20110901|2011-03-22 03:00,22,863.75,863.75,862.75,862.75,2
20110901|2011-03-22 04:30,22,861.5,861.5,861.5,861.5,1
20110901|2011-03-22 05:30,22,856.5,856.5,854.5,854.75,18
20110901|2011-03-22 06:00,22,852,852,852,852,15
20110901|2011-03-22 06:30,22,852,852,852,852,1
20110901|2011-03-22 09:30,22,855.5,863,852.75,861.25,47
20110901|2011-03-22 10:00,22,859,863,855.25,862.5,41
20110901|2011-03-22 10:30,22,864,864.5,864,864.5,10
20110901|2011-03-22 11:00,22,864.25,871.25,863,871.25,19
20110901|2011-03-22 11:30,22,869.25,870,868,868,13
20110901|2011-03-22 12:00,22,864.75,869,864.5,868.25,12
20110901|2011-03-22 12:30,22,870,872.75,870,872.75,15
20110901|2011-03-22 13:00,22,873,875,868.25,868.5,131
20110901|2011-03-22 18:00,23,873.75,875,873.75,875,6
20110901|2011-03-22 18:30,23,875,875,875,875,2
20110901|2011-03-22 19:00,23,869.75,869.75,867.75,867.75,3
20110901|2011-03-22 20:00,23,868.25,868.25,868.25,868.25,2
20110901|2011-03-22 21:00,23,867.5,867.5,867.5,867.5,1
20110901|2011-03-22 23:00,23,872,872,872,872,1
20110901|2011-03-23 03:30,23,874,875,874,875,3
20110901|2011-03-23 09:30,23,871.75,871.75,853,855.25,119
20110901|2011-03-23 10:00,23,856.5,856.5,850.75,853.75,26
20110901|2011-03-23 10:30,23,852.75,855,852.75,855,7
20110901|2011-03-23 11:00,23,857.75,859.75,857.25,859.5,175
20110901|2011-03-23 11:30,23,859.25,859.75,859,859.75,30
20110901|2011-03-23 12:00,23,859.5,861.25,858.5,859,14
20110901|2011-03-23 12:30,23,860,860,858.75,859.25,8
20110901|2011-03-23 13:00,23,859.75,860.5,856,856,62
20110901|2011-03-23 18:00,24,856.5,856.5,856.5,856.5,1
20110901|2011-03-23 18:30,24,855.25,855.25,855.25,855.25,1
20110901|2011-03-23 19:00,24,855,855.5,855,855.5,2
20110901|2011-03-23 19:30,24,855.5,856,855.5,856,4
20110901|2011-03-23 20:00,24,856,856,856,856,2
20110901|2011-03-24 00:00,24,852.75,852.75,852.25,852.25,2
20110901|2011-03-24 00:30,24,852.5,852.5,851,851,19
20110901|2011-03-24 01:00,24,851,852.25,851,852.25,10
20110901|2011-03-24 02:00,24,853,853,853,853,1
20110901|2011-03-24 02:30,24,853,853,853,853,1
20110901|2011-03-24 03:00,24,853,854,853,854,2
20110901|2011-03-24 06:30,24,856.5,856.5,856.5,856.5,2
20110901|2011-03-24 09:30,24,863.5,865.25,856.75,864.75,288
20110901|2011-03-24 10:00,24,865.5,875.75,865.5,865.75,71
20110901|2011-03-24 10:30,24,870.25,873.25,870,873.25,12
20110901|2011-03-24 11:00,24,874,878,874,878,25
20110901|2011-03-24 11:30,24,880,880,877,877,6
20110901|2011-03-24 12:00,24,873.75,873.75,873.75,873.75,3
20110901|2011-03-24 12:30,24,875.25,875.25,875,875,2
20110901|2011-03-24 13:00,24,877.25,881,877,880,35
20110901|2011-03-24 18:00,25,881,882.75,881,882.25,3
20110901|2011-03-24 18:30,25,882.5,882.5,882,882,7
20110901|2011-03-24 22:30,25,882,882,881.75,881.75,5
20110901|2011-03-24 23:00,25,881,881,881,881,1
20110901|2011-03-25 00:30,25,882.5,882.5,882.5,882.5,1
20110901|2011-03-25 01:00,25,882,882,882,882,2
20110901|2011-03-25 02:30,25,883.75,883.75,883.75,883.75,2
20110901|2011-03-25 04:00,25,883,883,883,883,5
20110901|2011-03-25 05:00,25,886,886,885.75,885.75,2
20110901|2011-03-25 06:00,25,883.5,886,883.5,886,8
20110901|2011-03-25 06:30,25,886.5,886.75,886.5,886.75,2
20110901|2011-03-25 09:30,25,884.75,891.25,880.75,880.75,91
20110901|2011-03-25 10:00,25,880,880.25,875.75,879.25,33
20110901|2011-03-25 10:30,25,883.5,883.5,876.75,879.5,8
20110901|2011-03-25 11:00,25,876.75,877.25,874.5,874.5,14
20110901|2011-03-25 11:30,25,876.25,876.25,872,875.5,10
20110901|2011-03-25 12:00,25,874.25,876,874.25,876,7
20110901|2011-03-25 12:30,25,875,876,871.5,876,52
20110901|2011-03-25 13:00,25,876.5,880.5,876,880.5,110
20110901|2011-03-27 18:00,28,884.75,884.75,883.25,883.25,5
20110901|2011-03-27 19:00,28,885.5,885.5,885.5,885.5,2
20110901|2011-03-27 22:00,28,883.25,883.25,880.5,880.5,4
20110901|2011-03-27 22:30,28,880.5,880.5,880.5,880.5,1
20110901|2011-03-28 00:30,28,880.5,880.5,880.5,880.5,7
20110901|2011-03-28 04:30,28,882.75,883.25,882.75,883.25,2
20110901|2011-03-28 06:30,28,885,885,885,885,3
20110901|2011-03-28 09:30,28,880.25,883.5,874,878.25,152
20110901|2011-03-28 10:00,28,877.75,878,874.5,876.75,46
20110901|2011-03-28 10:30,28,878,878,874.75,876,56
20110901|2011-03-28 11:00,28,875.75,876.5,875.75,876.5,3
20110901|2011-03-28 11:30,28,877.5,877.5,877.5,877.5,1
20110901|2011-03-28 12:00,28,878.25,878.25,877.25,877.25,18
20110901|2011-03-28 12:30,28,873,874.5,870.25,873.25,88
20110901|2011-03-28 13:00,28,873.25,874,871.5,873.5,32
20110901|2011-03-28 19:30,29,871,871,871,871,1
20110901|2011-03-28 20:00,29,874.75,874.75,874.75,874.75,1
20110901|2011-03-29 00:30,29,876.75,876.75,876.75,876.75,1
20110901|2011-03-29 02:30,29,878.5,881.75,878.5,881.75,11
20110901|2011-03-29 03:00,29,881.75,881.75,881.75,881.75,1
20110901|2011-03-29 05:30,29,879,879.25,879,879.25,6
20110901|2011-03-29 06:00,29,879.25,879.25,879,879,15
20110901|2011-03-29 06:30,29,878.25,878.25,878.25,878.25,1
20110901|2011-03-29 09:30,29,876.5,890.5,875.25,889,259
20110901|2011-03-29 10:00,29,889.5,892,889,890,163
20110901|2011-03-29 10:30,29,890,893.75,890,890.5,35
20110901|2011-03-29 11:00,29,889.5,889.75,884.5,884.5,30
20110901|2011-03-29 11:30,29,886,886.5,883.5,884.5,131
20110901|2011-03-29 12:00,29,887.5,887.75,884.75,887.75,33
20110901|2011-03-29 12:30,29,887,891.5,885.25,890,35
20110901|2011-03-29 13:00,29,890.5,892,886.5,892,123
20110901|2011-03-29 18:00,30,893.5,893.5,892,892.75,7
20110901|2011-03-29 18:30,30,891.75,892.5,891.75,892.5,2
20110901|2011-03-29 19:00,30,893,893,893,893,1
20110901|2011-03-29 19:30,30,895,895,895,895,2
20110901|2011-03-30 01:30,30,890.25,890.25,890.25,890.25,7
20110901|2011-03-30 02:30,30,890.75,890.75,890.75,890.75,24
20110901|2011-03-30 03:00,30,891,891,891,891,1
20110901|2011-03-30 03:30,30,890.75,890.75,890.75,890.75,3
20110901|2011-03-30 04:30,30,893,893.25,893,893.25,27
20110901|2011-03-30 05:30,30,892.5,892.5,892.5,892.5,1
20110901|2011-03-30 06:00,30,893.75,893.75,893,893,15
20110901|2011-03-30 06:30,30,892,892,892,892,18
20110901|2011-03-30 07:00,30,892,892,892,892,23
20110901|2011-03-30 09:30,30,892,893,884.5,890.5,75
20110901|2011-03-30 10:30,30,890.75,891.5,888.5,889,34
20110901|2011-03-30 11:00,30,889.75,889.75,886,888.75,109
20110901|2011-03-30 11:30,30,888.25,890.25,886.5,886.75,112
20110901|2011-03-30 12:00,30,887.5,889,887.5,888,23
20110901|2011-03-30 12:30,30,888.5,889.25,885,885,29
20110901|2011-03-30 13:00,30,885.25,887.25,885.25,886.25,95
20110901|2011-03-30 18:30,31,885,885,885,885,3
20110901|2011-03-30 19:00,31,885.25,885.25,885.25,885.25,2
20110901|2011-03-30 19:30,31,884.5,884.5,884.5,884.5,1
20110901|2011-03-31 00:30,31,883.5,883.5,883.5,883.5,1
20110901|2011-03-31 01:00,31,883,883,883,883,2
20110901|2011-03-31 02:30,31,885.75,885.75,885.75,885.75,1
20110901|2011-03-31 03:30,31,886,886,886,886,2
20110901|2011-03-31 04:30,31,886,886,886,886,5
20110901|2011-03-31 05:00,31,886,886,886,886,30
20110901|2011-03-31 05:30,31,884.75,886,884.75,886,3
20110901|2011-03-31 06:30,31,883.25,883.25,883.25,883.25,2
20110901|2011-03-31 07:00,31,882.25,882.25,882.25,882.25,2
20110901|2011-03-31 09:30,31,901,914.25,901,913,206
20110901|2011-03-31 10:00,31,913.25,913.25,910.75,911,58
20110901|2011-03-31 10:30,31,911.25,925.5,911.25,921,123
20110901|2011-03-31 11:00,31,921.5,922,918.5,921.75,138
20110901|2011-03-31 11:30,31,921.75,927.25,921.25,926.25,192
20110901|2011-03-31 12:00,31,926.25,929.25,924.25,927.25,109
20110901|2011-03-31 12:30,31,928.25,935.25,925,925.25,146
20110901|2011-03-31 13:00,31,926,930,924.5,927.75,286
20110901|2011-03-31 18:00,1,929,929,921.75,921.75,8
20110901|2011-03-31 18:30,1,923.75,924.5,923.75,924.5,3
20110901|2011-03-31 19:30,1,919.5,919.5,919.5,919.5,2
20110901|2011-03-31 22:00,1,924.75,924.75,923.75,923.75,4
20110901|2011-04-01 04:00,1,929,929,929,929,2
20110901|2011-04-01 04:30,1,929.75,930,929.75,930,3
20110901|2011-04-01 06:00,1,931,931,931,931,1
20110901|2011-04-01 06:30,1,931,931,931,931,2
20110901|2011-04-01 09:30,1,931.25,946.25,930.5,940.25,152
20110901|2011-04-01 10:00,1,938.5,938.5,930.25,931,387
20110901|2011-04-01 10:30,1,931,934.75,920.25,930.5,229
20110901|2011-04-01 11:00,1,929.75,933.75,928.25,932,51
20110901|2011-04-01 11:30,1,932.25,935,929.75,929.75,92
20110901|2011-04-01 12:00,1,929.25,932.25,929,929.75,24
20110901|2011-04-01 12:30,1,930,931,927.75,931,39
20110901|2011-04-01 13:00,1,931.5,933.25,926.75,930.75,83
20110901|2011-04-03 18:00,4,933,933,933,933,1
20110901|2011-04-03 18:30,4,941.5,941.5,940.75,940.75,4
20110901|2011-04-03 22:00,4,941.5,941.5,941.5,941.5,4
20110901|2011-04-04 01:00,4,944.75,944.75,944.75,944.75,3
20110901|2011-04-04 01:30,4,944.75,944.75,944.75,944.75,2
20110901|2011-04-04 02:00,4,945,945,945,945,1
20110901|2011-04-04 02:30,4,945,945,945,945,1
20110901|2011-04-04 07:00,4,950,950.25,950,950.25,4
20110901|2011-04-04 09:30,4,951,963,948.25,956.25,166
20110901|2011-04-04 10:00,4,957.25,960.5,955.25,955.25,90
20110901|2011-04-04 10:30,4,955.25,956.5,953,956,45
20110901|2011-04-04 11:00,4,955.5,957,954.75,957,44
20110901|2011-04-04 11:30,4,957,958.75,957,957,126
20110901|2011-04-04 12:00,4,959,964,958.5,963.25,71
20110901|2011-04-04 12:30,4,963.5,963.75,962.75,963.5,75
20110901|2011-04-04 13:00,4,963,972,962.75,972,63
20110901|2011-04-04 18:00,5,971.75,971.75,967.75,967.75,9
20110901|2011-04-04 18:30,5,970.25,970.5,969.5,969.5,8
20110901|2011-04-04 19:00,5,969.5,971.5,969.5,971.5,4
20110901|2011-04-04 19:30,5,975,977.75,975,977.75,9
20110901|2011-04-04 20:00,5,977.75,979.75,977.75,979,9
20110901|2011-04-04 21:30,5,977.75,977.75,977.75,977.75,1
20110901|2011-04-04 22:00,5,973.75,973.75,973.75,973.75,3
20110901|2011-04-05 04:00,5,978,978,978,978,2
20110901|2011-04-05 04:30,5,977,977,977,977,1
20110901|2011-04-05 05:00,5,978.75,978.75,977,977,3
20110901|2011-04-05 06:00,5,975.25,975.25,975.25,975.25,1
20110901|2011-04-05 09:30,5,971.5,978,968.25,976.75,306
20110901|2011-04-05 10:00,5,976.75,978.25,969.5,971.75,204
20110901|2011-04-05 10:30,5,970.5,970.5,964,969.25,114
20110901|2011-04-05 11:00,5,969,969.25,966.5,969,60
20110901|2011-04-05 11:30,5,969,973.75,969,973.75,60
20110901|2011-04-05 12:00,5,972.5,975,971.25,974.25,47
20110901|2011-04-05 12:30,5,974,976,973,974.75,36
20110901|2011-04-05 13:00,5,975,977,971.75,971.75,33
20110901|2011-04-05 18:00,6,970,970.75,969.75,970,5
20110901|2011-04-05 18:30,6,970,970,970,970,1
20110901|2011-04-05 19:00,6,969.75,969.75,969.75,969.75,1
20110901|2011-04-05 21:00,6,970.25,970.25,970,970,3
20110901|2011-04-05 22:00,6,973.75,973.75,973.75,973.75,2
20110901|2011-04-05 22:30,6,973.75,973.75,973.75,973.75,1
20110901|2011-04-06 02:00,6,975,975,975,975,2
20110901|2011-04-06 04:00,6,974.75,974.75,974.75,974.75,1
20110901|2011-04-06 05:00,6,974.25,974.25,974.25,974.25,2
20110901|2011-04-06 05:30,6,971.75,971.75,971.75,971.75,2
20110901|2011-04-06 06:00,6,971.5,971.5,971.5,971.5,1
20110901|2011-04-06 06:30,6,971.75,971.75,971.75,971.75,1
20110901|2011-04-06 09:30,6,974,976,968,968,198
20110901|2011-04-06 10:00,6,968.75,969.75,964.25,964.25,264
20110901|2011-04-06 10:30,6,964.25,966.25,964.25,965,165
20110901|2011-04-06 11:00,6,964.5,969.5,963.75,969.5,336
20110901|2011-04-06 11:30,6,968.75,968.75,963,963.75,215
20110901|2011-04-06 12:00,6,963.5,964.5,963,963.5,313
20110901|2011-04-06 12:30,6,963.5,966.75,963.5,966.75,251
20110901|2011-04-06 13:00,6,966,966,961.75,961.75,221
20110901|2011-04-06 18:00,7,958.75,958.75,958.25,958.25,5
20110901|2011-04-06 18:30,7,958.75,958.75,957.75,958.5,7
20110901|2011-04-06 19:30,7,958,958.25,958,958.25,4
20110901|2011-04-06 22:00,7,962,963.25,962,963.25,6
20110901|2011-04-06 22:30,7,964,964,963,964,16
20110901|2011-04-06 23:00,7,964,964,964,964,8
20110901|2011-04-07 00:00,7,964,964,964,964,1
20110901|2011-04-07 03:30,7,962.75,964.5,962.75,964.5,3
20110901|2011-04-07 04:00,7,965.5,965.75,965.5,965.75,2
20110901|2011-04-07 04:30,7,963.75,963.75,963.75,963.75,1
20110901|2011-04-07 05:00,7,965.75,966.75,965.75,966.75,8
20110901|2011-04-07 09:30,7,969,971,942.5,954.5,268
20110901|2011-04-07 10:00,7,952.5,954.25,946,948.25,348
20110901|2011-04-07 10:30,7,948.25,948.25,942.75,947.75,111
20110901|2011-04-07 11:00,7,948.5,949.25,948.5,949.25,6
20110901|2011-04-07 11:30,7,951.5,952,948,948,24
20110901|2011-04-07 12:00,7,951,952.5,949,949.75,49
20110901|2011-04-07 12:30,7,951,951,949.5,951,106
20110901|2011-04-07 13:00,7,949.5,950.5,945,945,114
20110901|2011-04-07 18:00,8,946.5,946.5,946.5,946.5,4
20110901|2011-04-07 18:30,8,948.5,948.5,948.5,948.5,2
20110901|2011-04-07 20:00,8,948.25,949,948.25,949,7
20110901|2011-04-08 00:30,8,948.25,948.25,948.25,948.25,1
20110901|2011-04-08 01:30,8,948.5,948.5,948.5,948.5,2
20110901|2011-04-08 02:30,8,948.5,948.5,948.5,948.5,1
20110901|2011-04-08 03:00,8,948.5,948.5,948.5,948.5,3
20110901|2011-04-08 04:00,8,953,953,953,953,2
20110901|2011-04-08 05:30,8,951.5,951.5,951.5,951.5,2
20110901|2011-04-08 06:00,8,952.25,952.25,952.25,952.25,1
20110901|2011-04-08 07:00,8,948.25,948.25,948.25,948.25,1
20110901|2011-04-08 09:30,8,943.75,950,940,948.25,117
20110901|2011-04-08 10:00,8,946.75,952.25,942.5,942.5,122
20110901|2011-04-08 10:30,8,942.5,943.25,941.25,941.5,129
20110901|2011-04-08 11:00,8,941.75,945.75,941.75,944.25,58
20110901|2011-04-08 11:30,8,944.75,944.75,942.25,943.5,123
20110901|2011-04-08 12:00,8,943.75,946.5,943.25,946.5,116
20110901|2011-04-08 12:30,8,946.25,950.5,944.5,947.75,201
20110901|2011-04-08 13:00,8,950.25,961.5,949.75,958.5,347
20110901|2011-04-10 18:00,11,961.25,966.5,959.5,960,13
20110901|2011-04-10 18:30,11,957,957,954.25,954.25,9
20110901|2011-04-10 19:00,11,953.5,953.5,950.75,950.75,10
20110901|2011-04-10 19:30,11,956,956,956,956,6
20110901|2011-04-10 20:00,11,957,958.25,956.5,956.5,50
20110901|2011-04-10 20:30,11,955.5,955.5,955,955,2
20110901|2011-04-10 22:00,11,952.5,952.5,952.5,952.5,1
20110901|2011-04-11 00:00,11,952.5,952.5,952.5,952.5,1
20110901|2011-04-11 04:00,11,947,947,946.5,946.5,11
20110901|2011-04-11 05:00,11,945,945,943.75,943.75,13
20110901|2011-04-11 06:00,11,944,944,943.25,943.25,9
20110901|2011-04-11 09:30,11,945.25,946,937.25,946,141
20110901|2011-04-11 10:00,11,945.5,952.5,945,947.5,181
20110901|2011-04-11 10:30,11,947.75,949.75,947,948.75,309
20110901|2011-04-11 11:00,11,948.75,950.25,947,950.25,49
20110901|2011-04-11 11:30,11,950.25,950.25,947,948.75,46
20110901|2011-04-11 12:00,11,948.75,948.75,942.25,943.75,149
20110901|2011-04-11 12:30,11,943.75,944.75,940.75,943,49
20110901|2011-04-11 13:00,11,943,944.5,941.75,943.25,189
20110901|2011-04-11 18:00,12,945.75,948.25,945,948,50
20110901|2011-04-11 18:30,12,947.5,947.5,947.5,947.5,1
20110901|2011-04-11 19:00,12,945.25,945.25,945.25,945.25,1
20110901|2011-04-11 19:30,12,942.75,942.75,937.25,937.25,49
20110901|2011-04-11 20:00,12,939,939,939,939,3
20110901|2011-04-11 21:00,12,938.75,938.75,935.75,935.75,3
20110901|2011-04-11 21:30,12,933,933,925.25,927,49
20110901|2011-04-11 23:00,12,927.5,927.5,927.5,927.5,8
20110901|2011-04-11 23:30,12,927.5,927.5,927.5,927.5,5
20110901|2011-04-12 00:00,12,928.25,928.25,928.25,928.25,1
20110901|2011-04-12 01:30,12,930.25,930.75,930,930,24
20110901|2011-04-12 02:00,12,931.75,931.75,931.75,931.75,1
20110901|2011-04-12 03:00,12,934.25,934.25,934.25,934.25,1
20110901|2011-04-12 04:30,12,934.25,935.5,934.25,935.25,9
20110901|2011-04-12 09:30,12,933.25,933.25,921,923.75,99
20110901|2011-04-12 10:00,12,922.25,922.25,904,914.75,354
20110901|2011-04-12 10:30,12,915.5,919.5,913.25,917.5,28
20110901|2011-04-12 11:00,12,914.5,914.5,909.5,909.5,40
20110901|2011-04-12 11:30,12,912,916.25,910,915,84
20110901|2011-04-12 12:00,12,915,915.5,911.75,911.75,23
20110901|2011-04-12 12:30,12,912.5,913.75,907.25,907.25,54
20110901|2011-04-12 13:00,12,907.75,919,907.75,919,132
20110901|2011-04-12 18:00,13,917,921.25,917,921.25,9
20110901|2011-04-12 18:30,13,917.75,917.75,917.75,917.75,2
20110901|2011-04-12 19:30,13,915.25,915.25,915.25,915.25,2
20110901|2011-04-12 20:30,13,915.75,916,915.75,916,12
20110901|2011-04-12 23:30,13,918.25,918.25,918.25,918.25,1
20110901|2011-04-13 00:00,13,921,921,921,921,1
20110901|2011-04-13 01:30,13,923.5,923.5,923.25,923.5,15
20110901|2011-04-13 02:30,13,926,926,926,926,4
20110901|2011-04-13 03:00,13,926,926.75,926,926,15
20110901|2011-04-13 03:30,13,926,927.25,925.75,926,44
20110901|2011-04-13 04:00,13,925.75,925.75,925.25,925.25,4
20110901|2011-04-13 04:30,13,925,925,924,924.25,5
20110901|2011-04-13 05:00,13,924.25,925.25,924.25,925.25,11
20110901|2011-04-13 07:00,13,928.25,928.25,928.25,928.25,2
20110901|2011-04-13 09:30,13,925.5,927.5,919,920,338
20110901|2011-04-13 10:00,13,921.75,921.75,918.5,918.5,25
20110901|2011-04-13 10:30,13,918,919.5,913.25,915.25,142
20110901|2011-04-13 11:00,13,914.5,916.25,900.25,905.5,488
20110901|2011-04-13 11:30,13,905,905.5,895,897.75,97
20110901|2011-04-13 12:00,13,899,903,898.5,900.5,59
20110901|2011-04-13 12:30,13,900.5,903.25,900.5,902.75,48
20110901|2011-04-13 13:00,13,902.5,911.25,902.5,910,109
20110901|2011-04-13 18:00,14,911.75,914,911.75,914,37
20110901|2011-04-13 18:30,14,914,914,914,914,15
20110901|2011-04-13 19:30,14,910.5,910.5,910.5,910.5,2
20110901|2011-04-14 02:00,14,908.5,908.5,908.25,908.25,10
20110901|2011-04-14 03:30,14,907.5,907.5,907.25,907.25,37
20110901|2011-04-14 04:30,14,904,904,904,904,1
20110901|2011-04-14 05:00,14,900.5,901,900.5,901,8
20110901|2011-04-14 05:30,14,897,897,896,896,10
20110901|2011-04-14 06:00,14,895,895,894.5,895,9
20110901|2011-04-14 06:30,14,896,896,896,896,4
20110901|2011-04-14 07:00,14,896,896,894,896,106
20110901|2011-04-14 09:30,14,898,906,895.5,895.5,226
20110901|2011-04-14 10:00,14,893.5,893.5,888.25,889.75,257
20110901|2011-04-14 10:30,14,889,890,885.25,890,103
20110901|2011-04-14 11:00,14,890,893,889.75,892.25,47
20110901|2011-04-14 11:30,14,891.75,894,890.25,890.25,22
20110901|2011-04-14 12:00,14,890,893,889,893,31
20110901|2011-04-14 12:30,14,893,893.75,892.5,893.25,73
20110901|2011-04-14 13:00,14,893.25,893.5,888.75,889.75,127
20110901|2011-04-14 18:00,15,892.25,892.5,892.25,892.5,4
20110901|2011-04-14 20:00,15,893,893,893,893,7
20110901|2011-04-14 20:30,15,893.25,894,893.25,894,10
20110901|2011-04-14 21:00,15,895,895,895,895,2
20110901|2011-04-14 21:30,15,893.25,893.25,893.25,893.25,1
20110901|2011-04-15 01:30,15,887.75,887.75,887.75,887.75,1
20110901|2011-04-15 02:30,15,884.75,884.75,884.75,884.75,4
20110901|2011-04-15 04:00,15,882,882,882,882,23
20110901|2011-04-15 04:30,15,883,883.5,883,883.5,9
20110901|2011-04-15 05:00,15,883,883,883,883,23
20110901|2011-04-15 05:30,15,882.75,882.75,882.75,882.75,46
20110901|2011-04-15 09:30,15,885.5,892.75,879,890,241
20110901|2011-04-15 10:00,15,885.5,885.5,881,883,61
20110901|2011-04-15 10:30,15,884,884.75,882.25,883.75,46
20110901|2011-04-15 11:00,15,885,889.5,885,889.5,16
20110901|2011-04-15 11:30,15,889.75,892,889.75,891,21
20110901|2011-04-15 12:00,15,890.75,891.75,883,887,104
20110901|2011-04-15 12:30,15,886.5,891,886.25,891,43
20110901|2011-04-15 13:00,15,890.75,892.5,888,890.25,128
20110901|2011-04-17 18:00,18,889.5,891.5,889.5,890.25,4
20110901|2011-04-17 18:30,18,892.25,894.75,892.25,894.75,3
20110901|2011-04-17 19:00,18,894.25,894.25,894.25,894.25,1
20110901|2011-04-17 19:30,18,895,895,893.75,893.75,6
20110901|2011-04-17 20:00,18,891.25,891.25,891.25,891.25,1
20110901|2011-04-17 21:00,18,893,893,893,893,1
20110901|2011-04-17 21:30,18,893.75,893.75,893.75,893.75,1
20110901|2011-04-18 04:00,18,899,899,899,899,5
20110901|2011-04-18 05:00,18,903,905,903,905,7
20110901|2011-04-18 06:00,18,904,904,901.25,901.5,16
20110901|2011-04-18 06:30,18,901.5,905,901.25,904.75,25
20110901|2011-04-18 07:00,18,903.5,903.5,903.5,903.5,1
20110901|2011-04-18 09:30,18,902.75,921.75,897.5,919.75,159
20110901|2011-04-18 10:00,18,917.5,926.75,917,923.5,76
20110901|2011-04-18 10:30,18,926,929.5,924.75,925.75,26
20110901|2011-04-18 11:00,18,927.75,928,925.5,925.5,17
20110901|2011-04-18 11:30,18,925.75,927.5,924.5,926.5,19
20110901|2011-04-18 12:00,18,926.25,927.25,923.75,923.75,27
20110901|2011-04-18 12:30,18,923.5,925,922.5,923.75,30
20110901|2011-04-18 13:00,18,923,923.5,919.5,921.25,56
20110901|2011-04-18 18:00,19,920.5,923.25,920.5,923.25,4
20110901|2011-04-18 19:00,19,925.5,926.25,925.5,926.25,2
20110901|2011-04-18 19:30,19,930,930,930,930,1
20110901|2011-04-18 20:00,19,928.25,928.25,928.25,928.25,2
20110901|2011-04-19 01:30,19,924.75,924.75,924.75,924.75,1
20110901|2011-04-19 02:30,19,924,924,924,924,35
20110901|2011-04-19 03:30,19,924,933,923.25,933,18
20110901|2011-04-19 06:30,19,940,940.25,940,940.25,6
20110901|2011-04-19 07:00,19,939.25,939.25,939.25,939.25,3
20110901|2011-04-19 09:30,19,940.25,943.5,935,937.25,127
20110901|2011-04-19 10:00,19,936,938,934,937.75,59
20110901|2011-04-19 10:30,19,938.75,943.25,938.75,942,121
20110901|2011-04-19 11:00,19,942.75,946.5,942.75,945.75,99
20110901|2011-04-19 11:30,19,946.75,956.25,946.75,950.5,195
20110901|2011-04-19 12:00,19,950.25,952.25,948.75,952.25,62
20110901|2011-04-19 12:30,19,951.5,951.5,948.5,949,49
20110901|2011-04-19 13:00,19,949,950.75,943.5,948.75,53
20110901|2011-04-19 18:00,20,950,951,949.25,949.5,6
20110901|2011-04-19 18:30,20,952,952,952,952,2
20110901|2011-04-19 23:00,20,952.75,952.75,952.75,952.75,1
20110901|2011-04-19 23:30,20,952.75,952.75,952.75,952.75,1
20110901|2011-04-20 01:00,20,952.5,952.5,952.5,952.5,2
20110901|2011-04-20 04:00,20,959.5,959.5,959.5,959.5,14
20110901|2011-04-20 04:30,20,960.25,960.25,960.25,960.25,6
20110901|2011-04-20 05:30,20,965,965,965,965,2
20110901|2011-04-20 06:00,20,966.5,967.75,966.5,967.75,8
20110901|2011-04-20 06:30,20,968,968,968,968,1
20110901|2011-04-20 07:00,20,969,969.5,969,969.5,2
20110901|2011-04-20 09:30,20,972.25,974.25,966.25,967.75,188
20110901|2011-04-20 10:00,20,967.75,967.75,961,963.5,144
20110901|2011-04-20 10:30,20,964.5,966.25,963,964.75,47
20110901|2011-04-20 11:00,20,964.75,966,963.75,964.25,61
20110901|2011-04-20 11:30,20,965.25,965.25,952.75,955,98
20110901|2011-04-20 12:00,20,959,961,954.5,954.75,43
20110901|2011-04-20 12:30,20,954.25,954.25,951,953.75,222
20110901|2011-04-20 13:00,20,953.75,953.75,941,948.75,116
20110901|2011-04-20 18:00,21,945,946.5,944.75,946.25,17
20110901|2011-04-20 21:30,21,950,950,950,950,2
20110901|2011-04-21 02:00,21,951.25,951.25,951.25,951.25,2
20110901|2011-04-21 03:00,21,954.25,954.5,954.25,954.5,14
20110901|2011-04-21 03:30,21,955.75,956,954.5,954.5,5
20110901|2011-04-21 04:00,21,950.5,950.5,950.5,950.5,1
20110901|2011-04-21 04:30,21,950.5,950.5,950.5,950.5,3
20110901|2011-04-21 05:00,21,950.5,950.5,950.5,950.5,3
20110901|2011-04-21 07:00,21,953.5,953.75,953.5,953.75,20
20110901|2011-04-21 09:30,21,952,955,945.25,955,180
20110901|2011-04-21 10:00,21,957,961.25,956.5,961,204
20110901|2011-04-21 10:30,21,961,961.25,958.5,960,117
20110901|2011-04-21 11:00,21,960.25,962.25,957.25,959.25,137
20110901|2011-04-21 11:30,21,958,958.5,955.25,958,144
20110901|2011-04-21 12:00,21,958,958.75,955.75,957.75,77
20110901|2011-04-21 12:30,21,957.75,961.25,955.25,961.25,72
20110901|2011-04-21 13:00,21,960.25,960.25,958,958.75,73
20110901|2011-04-24 18:00,25,963,972,963,971.5,16
20110901|2011-04-24 19:30,25,974.75,982,974.75,982,10
20110901|2011-04-24 20:00,25,978.25,978.25,977.5,977.5,6
20110901|2011-04-24 20:30,25,980.25,982,980.25,982,10
20110901|2011-04-24 21:00,25,979.75,979.75,979.75,979.75,2
20110901|2011-04-24 21:30,25,979.75,979.75,979.75,979.75,4
20110901|2011-04-24 22:30,25,979.75,979.75,978.25,978.25,2
20110901|2011-04-25 03:00,25,982,982,982,982,1
20110901|2011-04-25 04:30,25,983.5,985,983.5,985,2
20110901|2011-04-25 05:00,25,987.75,987.75,987.75,987.75,1
20110901|2011-04-25 06:00,25,987.75,987.75,987.75,987.75,8
20110901|2011-04-25 09:30,25,986,986.75,972.75,979,148
20110901|2011-04-25 10:00,25,980,980.5,975.25,976.5,31
20110901|2011-04-25 10:30,25,979,979.25,977,977.5,172
20110901|2011-04-25 11:00,25,977.25,981.5,976.75,981,57
20110901|2011-04-25 11:30,25,982.25,984.75,982.25,983,33
20110901|2011-04-25 12:00,25,983.75,986.5,983.5,983.75,47
20110901|2011-04-25 12:30,25,984,985.5,982,985.25,52
20110901|2011-04-25 13:00,25,985.5,987.25,982.75,986,86
20110901|2011-04-25 18:00,26,987,989,987,988,13
20110901|2011-04-25 18:30,26,988,988.5,988,988.5,4
20110901|2011-04-25 19:00,26,988,988,987.25,987.25,6
20110901|2011-04-25 19:30,26,983.25,983.25,967.5,967.5,11
20110901|2011-04-25 20:30,26,971.75,971.75,970,970,4
20110901|2011-04-25 22:00,26,970.5,970.5,970.5,970.5,2
20110901|2011-04-25 23:30,26,972.5,972.5,972.5,972.5,3
20110901|2011-04-26 01:00,26,972.75,972.75,972.75,972.75,1
20110901|2011-04-26 01:30,26,973.25,973.75,973.25,973.75,2
20110901|2011-04-26 02:00,26,973.75,973.75,972.75,972.75,18
20110901|2011-04-26 03:00,26,976.5,976.5,976.5,976.5,1
20110901|2011-04-26 09:30,26,982.75,990.75,975,989.75,139
20110901|2011-04-26 10:00,26,988.5,990.75,986.5,990.75,69
20110901|2011-04-26 10:30,26,990,992,989.5,991.25,65
20110901|2011-04-26 11:00,26,991,991.75,983.25,984,69
20110901|2011-04-26 11:30,26,985.25,985.5,976.25,976.25,59
20110901|2011-04-26 12:00,26,976,980.75,976,978.5,66
20110901|2011-04-26 12:30,26,979,979.25,976.5,978.25,53
20110901|2011-04-26 13:00,26,978,983,975.25,975.25,110
20110901|2011-04-26 18:00,27,976,980,976,980,89
20110901|2011-04-26 18:30,27,980,980,980,980,16
20110901|2011-04-26 19:00,27,980.5,990.75,980.5,990.75,14
20110901|2011-04-26 19:30,27,987.25,988,986.5,986.5,5
20110901|2011-04-26 20:00,27,983,983,981.75,981.75,7
20110901|2011-04-26 20:30,27,982,982.5,982,982,15
20110901|2011-04-26 21:00,27,982.5,982.5,980.75,980.75,10
20110901|2011-04-26 21:30,27,975.75,975.75,974.25,974.25,14
20110901|2011-04-26 22:00,27,971,971,971,971,4
20110901|2011-04-26 23:30,27,974,974.5,974,974.5,9
20110901|2011-04-27 00:00,27,974.5,974.5,974.5,974.5,2
20110901|2011-04-27 01:00,27,976.5,976.5,975.5,975.5,24
20110901|2011-04-27 01:30,27,975.5,975.5,975.5,975.5,3
20110901|2011-04-27 03:30,27,974,974,974,974,3
20110901|2011-04-27 04:00,27,974,974,974,974,1
20110901|2011-04-27 05:30,27,970.5,970.5,970.5,970.5,1
20110901|2011-04-27 06:30,27,967.75,967.75,967.75,967.75,2
20110901|2011-04-27 07:00,27,964.5,964.5,964,964,3
20110901|2011-04-27 09:30,27,964,964,949.75,960,428
20110901|2011-04-27 10:00,27,957.75,958.25,952.5,956.5,124
20110901|2011-04-27 10:30,27,956,959.75,948,948.5,115
20110901|2011-04-27 11:00,27,948,948,931.5,938.25,166
20110901|2011-04-27 11:30,27,939,944,938.75,943.25,168
20110901|2011-04-27 12:00,27,944,948.5,940.25,948.5,86
20110901|2011-04-27 12:30,27,948.75,951.25,944.5,947.5,102
20110901|2011-04-27 13:00,27,947.25,947.25,940.25,940.25,117
20110901|2011-04-27 18:00,28,941.5,946.5,941.5,945.5,21
20110901|2011-04-27 22:00,28,942.25,942.25,939.25,939.25,8
20110901|2011-04-27 22:30,28,940.5,940.5,940.5,940.5,1
20110901|2011-04-27 23:30,28,943.5,943.5,943.5,943.5,1
20110901|2011-04-28 02:00,28,944.5,944.5,944.5,944.5,1
20110901|2011-04-28 02:30,28,944.5,944.5,944.5,944.5,1
20110901|2011-04-28 03:00,28,946.25,946.25,946.25,946.25,2
20110901|2011-04-28 05:00,28,944.5,944.5,944.5,944.5,2
20110901|2011-04-28 05:30,28,943.5,943.5,940.5,940.5,11
20110901|2011-04-28 06:30,28,939.5,940,939.5,940,2
20110901|2011-04-28 09:30,28,939.75,940.5,913.75,913.75,450
20110901|2011-04-28 10:00,28,917,923.25,915.25,921,271
20110901|2011-04-28 10:30,28,921,923.25,909.5,910.25,111
20110901|2011-04-28 11:00,28,912.5,916.75,911.75,911.75,57
20110901|2011-04-28 11:30,28,912,912,907.25,908.5,94
20110901|2011-04-28 12:00,28,907.5,909.25,898.75,901,99
20110901|2011-04-28 12:30,28,901.25,908.25,899.75,903.75,115
20110901|2011-04-28 13:00,28,905,905.5,897.75,898.25,283
20110901|2011-04-28 18:00,29,902.75,902.75,898,898,3
20110901|2011-04-28 18:30,29,893.25,893.25,891.25,891.25,6
20110901|2011-04-28 19:30,29,893,896.5,893,896.5,36
20110901|2011-04-28 20:00,29,898,898.75,898,898.75,10
20110901|2011-04-28 20:30,29,898.5,898.5,898.5,898.5,3
20110901|2011-04-28 21:00,29,898.75,898.75,898.5,898.5,3
20110901|2011-04-28 22:00,29,898.75,900,898.75,900,2
20110901|2011-04-29 00:00,29,900.5,900.75,900.5,900.75,2
20110901|2011-04-29 01:00,29,898.75,899,898.75,898.75,84
20110901|2011-04-29 01:30,29,899,899,898.75,898.75,9
20110901|2011-04-29 02:00,29,898.75,898.75,898.75,898.75,31
20110901|2011-04-29 02:30,29,898.75,899,898.75,898.75,40
20110901|2011-04-29 03:00,29,899,899,899,899,33
20110901|2011-04-29 03:30,29,898.25,898.25,898.25,898.25,3
20110901|2011-04-29 04:00,29,899,899.25,899,899.25,5
20110901|2011-04-29 07:00,29,897.5,898.25,897.5,898,3
20110901|2011-04-29 09:30,29,900.75,909.5,898,907.5,236
20110901|2011-04-29 10:00,29,907.5,909.75,904.5,908.25,137
20110901|2011-04-29 10:30,29,908,908.75,907.25,908,18
20110901|2011-04-29 11:00,29,908,910.75,908,910,44
20110901|2011-04-29 11:30,29,910.5,920.5,910.25,920.5,149
20110901|2011-04-29 12:00,29,919.5,919.5,915.75,917,125
20110901|2011-04-29 12:30,29,917.25,918.75,911,913.25,195
20110901|2011-04-29 13:00,29,912.75,926.25,910.75,924.25,107
20110901|2011-05-01 18:00,2,925,925.5,914,914,11
20110901|2011-05-01 18:30,2,920.75,920.75,919.75,920,3
20110901|2011-05-01 19:00,2,918.75,918.75,918.75,918.75,1
20110901|2011-05-01 21:30,2,915.5,915.5,915.5,915.5,1
20110901|2011-05-02 01:00,2,914.75,918.25,914.75,917,4
20110901|2011-05-02 01:30,2,918.75,925.5,918.75,925.5,5
20110901|2011-05-02 04:00,2,924.5,927,924.5,924.5,21
20110901|2011-05-02 04:30,2,923.5,924,923.5,924,8
20110901|2011-05-02 05:00,2,926,926,926,926,1
20110901|2011-05-02 06:00,2,920.75,920.75,920.75,920.75,2
20110901|2011-05-02 09:30,2,931.75,945.5,926,927.5,407
20110901|2011-05-02 10:00,2,927.75,928.75,916.5,926.25,118
20110901|2011-05-02 10:30,2,926.75,926.75,914.25,916.75,85
20110901|2011-05-02 11:00,2,916.75,919.5,911.75,916.25,105
20110901|2011-05-02 11:30,2,916,920,915.25,918.5,141
20110901|2011-05-02 12:00,2,921,921.5,917.75,918.25,60
20110901|2011-05-02 12:30,2,917,917,911.5,914.25,133
20110901|2011-05-02 13:00,2,914,915.25,908,908.5,82
20110901|2011-05-02 18:00,3,913.25,915.5,912.5,914.25,19
20110901|2011-05-02 18:30,3,915.75,915.75,915.75,915.75,2
20110901|2011-05-02 20:30,3,915.25,915.25,915.25,915.25,2
20110901|2011-05-02 21:00,3,914.25,914.25,914,914,2
20110901|2011-05-02 21:30,3,914,914,914,914,1
20110901|2011-05-02 22:00,3,913.5,913.5,913.5,913.5,2
20110901|2011-05-02 23:30,3,911.75,911.75,911.25,911.25,2
20110901|2011-05-03 00:30,3,911,911,903.75,905.25,12
20110901|2011-05-03 01:00,3,905.25,905.75,905.25,905.75,5
20110901|2011-05-03 01:30,3,905.75,905.75,905.75,905.75,10
20110901|2011-05-03 02:00,3,905.75,905.75,905.75,905.75,3
20110901|2011-05-03 02:30,3,905.75,905.75,905.75,905.75,7
20110901|2011-05-03 03:00,3,905.75,905.75,905.75,905.75,2
20110901|2011-05-03 07:00,3,907.75,907.75,907.75,907.75,7
20110901|2011-05-03 09:30,3,907.75,920.5,903,917,275
20110901|2011-05-03 10:00,3,917,917.75,909.5,915.5,105
20110901|2011-05-03 10:30,3,916.25,916.25,908.5,908.75,77
20110901|2011-05-03 11:00,3,909.25,916.25,907.25,909,227
20110901|2011-05-03 11:30,3,909.75,914,904.75,906.5,241
20110901|2011-05-03 12:00,3,905.75,913.5,903.25,911.25,161
20110901|2011-05-03 12:30,3,912,916,903.75,906.5,195
20110901|2011-05-03 13:00,3,905.5,916.25,905.5,914.25,164
20110901|2011-05-03 18:00,4,913,913,912,912,7
20110901|2011-05-03 20:00,4,910,910,910,910,1
20110901|2011-05-03 21:00,4,909,909,909,909,2
20110901|2011-05-03 22:30,4,909.25,909.25,909.25,909.25,1
20110901|2011-05-04 05:00,4,908.5,908.5,908.5,908.5,2
20110901|2011-05-04 07:00,4,908.75,908.75,908.75,908.75,1
20110901|2011-05-04 09:30,4,908.5,908.5,894.25,898,278
20110901|2011-05-04 10:00,4,897.75,908,897.75,898.75,267
20110901|2011-05-04 10:30,4,898.75,901.75,897.75,901.75,39
20110901|2011-05-04 11:00,4,900,904.25,900,901.5,36
20110901|2011-05-04 11:30,4,903,908.25,902.25,906.25,51
20110901|2011-05-04 12:00,4,905.75,906.25,899.25,899.75,38
20110901|2011-05-04 12:30,4,900.5,900.75,897,897.25,100
20110901|2011-05-04 13:00,4,897.25,901.25,895,895.25,139
20110901|2011-05-04 18:00,5,895.25,895.25,895,895,4
20110901|2011-05-04 18:30,5,896.75,896.75,896.75,896.75,4
20110901|2011-05-04 19:00,5,897.5,897.5,897.5,897.5,11
20110901|2011-05-04 20:00,5,898,898,897.75,897.75,32
20110901|2011-05-05 00:30,5,897.75,897.75,897.75,897.75,1
20110901|2011-05-05 01:00,5,897.75,897.75,897.75,897.75,16
20110901|2011-05-05 01:30,5,899.25,899.25,899.25,899.25,29
20110901|2011-05-05 03:30,5,899.5,900,899.5,900,22
20110901|2011-05-05 05:30,5,893.25,893.25,893.25,893.25,2
20110901|2011-05-05 06:00,5,892,892.5,889.25,889.25,18
20110901|2011-05-05 06:30,5,889,889,889,889,1
20110901|2011-05-05 07:00,5,887.75,890.5,885,890.5,30
20110901|2011-05-05 09:30,5,888,888,876,879.25,543
20110901|2011-05-05 10:00,5,878.25,881.75,873,879.25,196
20110901|2011-05-05 10:30,5,881.75,885,879.5,882,49
20110901|2011-05-05 11:00,5,881.5,889.25,881,887.25,112
20110901|2011-05-05 11:30,5,886.75,890,881.5,886,167
20110901|2011-05-05 12:00,5,887.5,887.5,879.25,881.5,222
20110901|2011-05-05 12:30,5,880.75,883.25,878.25,882.25,82
20110901|2011-05-05 13:00,5,882.25,884.5,876,876,218
20110901|2011-05-05 18:00,6,877,877,875.75,876,45
20110901|2011-05-05 18:30,6,876.75,876.75,876.75,876.75,2
20110901|2011-05-06 02:00,6,869,869,869,869,42
20110901|2011-05-06 02:30,6,868,868,868,868,33
20110901|2011-05-06 03:30,6,871.5,871.75,871.5,871.75,2
20110901|2011-05-06 04:00,6,875,875,875,875,12
20110901|2011-05-06 06:30,6,877,877,876.75,876.75,2
20110901|2011-05-06 09:30,6,883.5,902.75,883.5,889.5,200
20110901|2011-05-06 10:00,6,889,890.25,884,887.25,74
20110901|2011-05-06 10:30,6,889.25,889.25,882.5,882.75,30
20110901|2011-05-06 11:00,6,885.75,888,874.75,876.75,164
20110901|2011-05-06 11:30,6,877,878,870.5,871.75,85
20110901|2011-05-06 12:00,6,873,881.25,872.75,880.5,47
20110901|2011-05-06 12:30,6,881,883,877.75,882.75,63
20110901|2011-05-06 13:00,6,882.25,898.25,882.25,886.75,213
20110901|2011-05-08 18:00,9,897,910.5,895.25,910.5,45
20110901|2011-05-08 18:30,9,909.5,912,909.5,909.75,9
20110901|2011-05-08 19:00,9,911.5,911.5,911.5,911.5,1
20110901|2011-05-08 19:30,9,914,914,913.75,913.75,4
20110901|2011-05-09 02:00,9,904.5,904.5,904.5,904.5,1
20110901|2011-05-09 03:30,9,906.25,906.25,906.25,906.25,3
20110901|2011-05-09 04:00,9,910,910,907.75,907.75,6
20110901|2011-05-09 05:00,9,907.75,908.25,906.5,907.75,24
20110901|2011-05-09 05:30,9,909,909,909,909,4
20110901|2011-05-09 06:00,9,909,910.5,909,910.5,22
20110901|2011-05-09 06:30,9,909.75,910.5,909.75,910.5,19
20110901|2011-05-09 07:00,9,909.25,909.5,909.25,909.5,2
20110901|2011-05-09 09:30,9,910.5,930.75,910.5,930,394
20110901|2011-05-09 10:00,9,931.25,932,926,926.25,254
20110901|2011-05-09 10:30,9,926.75,929.25,923.75,928.25,82
20110901|2011-05-09 11:00,9,928.25,929.75,926.75,927.5,55
20110901|2011-05-09 11:30,9,927,929.5,926.5,929.5,47
20110901|2011-05-09 12:00,9,930.25,936.5,930.25,933.75,166
20110901|2011-05-09 12:30,9,934,937,932.5,933.25,177
20110901|2011-05-09 13:00,9,932.75,937.5,931,931.25,88
20110901|2011-05-09 18:00,10,932,937.75,932,936.5,22
20110901|2011-05-09 20:00,10,936.5,936.5,936.5,936.5,1
20110901|2011-05-09 20:30,10,937.5,937.5,936,936.75,25
20110901|2011-05-09 21:00,10,937,939.5,936.5,939,11
20110901|2011-05-09 22:30,10,941,941,941,941,1
20110901|2011-05-10 02:30,10,938,938,938,938,9
20110901|2011-05-10 03:00,10,938.5,945,938.5,945,3
20110901|2011-05-10 03:30,10,946,949,946,947.5,31
20110901|2011-05-10 04:00,10,949.5,949.5,946.5,946.5,2
20110901|2011-05-10 04:30,10,945.75,945.75,945.75,945.75,1
20110901|2011-05-10 06:30,10,947,949,947,949,4
20110901|2011-05-10 07:00,10,952.75,952.75,952.75,952.75,1
20110901|2011-05-10 09:30,10,952.5,954.75,944.75,952.25,848
20110901|2011-05-10 10:00,10,952.75,955.5,949.5,952.75,269
20110901|2011-05-10 10:30,10,953.25,960.25,953,958.25,268
20110901|2011-05-10 11:00,10,959.25,962.5,958,958.5,222
20110901|2011-05-10 11:30,10,957.75,959.25,946.75,953.5,49
20110901|2011-05-10 12:00,10,952.25,957,948.75,953.75,50
20110901|2011-05-10 12:30,10,954.75,958.25,948,949.25,62
20110901|2011-05-10 13:00,10,951.5,951.5,942.25,942.75,73
20110901|2011-05-10 18:00,11,945.5,946.5,944.5,945.5,13
20110901|2011-05-10 19:00,11,947,947.25,946.25,947.25,16
20110901|2011-05-10 19:30,11,947.25,947.25,944.75,944.75,2
20110901|2011-05-10 20:00,11,945,945,945,945,1
20110901|2011-05-10 20:30,11,945,945.25,945,945,13
20110901|2011-05-10 22:00,11,945,945,945,945,1
20110901|2011-05-11 02:00,11,948.5,948.5,948.25,948.25,20
20110901|2011-05-11 04:00,11,949,949,949,949,4
20110901|2011-05-11 06:30,11,947.75,947.75,947.75,947.75,2
20110901|2011-05-11 09:30,11,929.75,937.5,922.25,925,404
20110901|2011-05-11 10:00,11,924,934.25,923.75,933.5,104
20110901|2011-05-11 10:30,11,933.75,933.75,929.5,933.25,174
20110901|2011-05-11 11:00,11,931.5,931.5,923,923.75,68
20110901|2011-05-11 11:30,11,923.5,925.25,920.5,925,95
20110901|2011-05-11 12:00,11,924.5,925.25,923,923.75,42
20110901|2011-05-11 12:30,11,920.5,923,918.75,920.25,55
20110901|2011-05-11 13:00,11,921.75,922.75,914.25,916.25,274
20110901|2011-05-11 18:00,12,915.75,918.25,915.75,918.25,8
20110901|2011-05-11 18:30,12,917.5,917.5,917,917,2
20110901|2011-05-11 19:00,12,919,919,919,919,2
20110901|2011-05-11 20:00,12,921.5,921.5,921.5,921.5,1
20110901|2011-05-11 21:30,12,914,915,914,915,6
20110901|2011-05-11 22:30,12,917,917,917,917,1
20110901|2011-05-12 00:30,12,916.25,916.25,916.25,916.25,1
20110901|2011-05-12 01:00,12,914,914,914,914,2
20110901|2011-05-12 01:30,12,913,913,911.25,911.25,7
20110901|2011-05-12 02:00,12,912.5,912.5,912.5,912.5,1
20110901|2011-05-12 03:30,12,910.5,910.5,910.5,910.5,2
20110901|2011-05-12 05:00,12,906,906,906,906,2
20110901|2011-05-12 06:00,12,903.5,903.5,903.5,903.5,1
20110901|2011-05-12 06:30,12,899.75,901,899.25,901,16
20110901|2011-05-12 07:00,12,900,900,900,900,10
20110901|2011-05-12 09:30,12,899.75,904.25,889,894.25,479
20110901|2011-05-12 10:00,12,893.75,893.75,888.75,892,460
20110901|2011-05-12 10:30,12,892.5,905.5,892,895.5,172
20110901|2011-05-12 11:00,12,895.5,896.25,892.25,893.75,158
20110901|2011-05-12 11:30,12,893,896.25,891.75,894,91
20110901|2011-05-12 12:00,12,895.5,902.75,894.75,899.25,95
20110901|2011-05-12 12:30,12,898,904.25,894,902,101
20110901|2011-05-12 13:00,12,903.75,904,892.5,893.75,183
20110901|2011-05-12 18:00,13,897,897.75,897,897.5,11
20110901|2011-05-12 18:30,13,898.5,898.5,898.5,898.5,1
20110901|2011-05-12 19:00,13,899,899,898,898,8
20110901|2011-05-12 21:30,13,898.5,898.5,898.5,898.5,1
20110901|2011-05-12 22:00,13,898.5,898.5,898.5,898.5,9
20110901|2011-05-13 00:30,13,898,898,898,898,4
20110901|2011-05-13 01:30,13,898,898,898,898,5
20110901|2011-05-13 04:00,13,905,905,905,905,50
20110901|2011-05-13 06:30,13,906,906.5,906,906.5,11
20110901|2011-05-13 09:30,13,906,906,894.75,901,442
20110901|2011-05-13 10:00,13,898.5,901.5,897.25,898.75,96
20110901|2011-05-13 10:30,13,899.25,899.25,893.75,894.25,83
20110901|2011-05-13 11:00,13,894,894.25,884,888.5,859
20110901|2011-05-13 11:30,13,887.25,894,887,891,235
20110901|2011-05-13 12:00,13,891.25,892.25,888.75,888.75,100
20110901|2011-05-13 12:30,13,888.5,890.75,880.75,890.75,282
20110901|2011-05-13 13:00,13,889,891.25,886.25,888.25,156
20110901|2011-05-15 18:00,16,891,896.75,889.5,895.25,26
20110901|2011-05-15 18:30,16,895.5,899,895.5,896.75,7
20110901|2011-05-15 20:00,16,889.5,889.5,889.5,889.5,1
20110901|2011-05-15 20:30,16,897.5,899,897.5,899,2
20110901|2011-05-15 21:30,16,901.25,901.25,901.25,901.25,1
20110901|2011-05-15 22:00,16,903.5,903.5,903.5,903.5,2
20110901|2011-05-16 01:30,16,901,901,901,901,2
20110901|2011-05-16 09:30,16,893.25,901.75,893.25,900.5,100
20110901|2011-05-16 10:00,16,899.75,901.75,890.5,895.25,144
20110901|2011-05-16 10:30,16,893.25,896.75,893,895.25,20
20110901|2011-05-16 11:00,16,897,898,892.25,893.75,93
20110901|2011-05-16 11:30,16,892.5,896.25,892.5,896.25,49
20110901|2011-05-16 12:00,16,895.5,896,892.75,894,66
20110901|2011-05-16 12:30,16,894.75,900,894,899.75,108
20110901|2011-05-16 13:00,16,896.75,897,886,894.25,129
20110901|2011-05-16 18:00,17,894,894,891,891.75,8
20110901|2011-05-16 21:30,17,888.75,888.75,888.75,888.75,1
20110901|2011-05-17 00:30,17,890.25,890.25,890.25,890.25,10
20110901|2011-05-17 03:30,17,890.25,890.25,890.25,890.25,14
20110901|2011-05-17 06:30,17,891,891,891,891,2
20110901|2011-05-17 07:00,17,891.5,891.5,891.5,891.5,1
20110901|2011-05-17 09:30,17,892.25,905.75,891.25,896,127
20110901|2011-05-17 10:00,17,893.5,896.5,893,896.5,6
20110901|2011-05-17 10:30,17,896.5,899.75,893.25,899.75,150
20110901|2011-05-17 11:00,17,898.75,910.25,898.75,904.75,437
20110901|2011-05-17 11:30,17,906.25,908.5,901.25,901.25,125
20110901|2011-05-17 12:00,17,905,909.75,904.5,906.75,68
20110901|2011-05-17 12:30,17,908,915.75,906.25,913.75,149
20110901|2011-05-17 13:00,17,914,915.5,911.75,912.5,67
20110901|2011-05-17 18:00,18,914.5,916.5,914.25,914.25,25
20110901|2011-05-17 18:30,18,915,915,912.25,912.25,103
20110901|2011-05-17 20:30,18,916,916,916,916,6
20110901|2011-05-18 01:00,18,917.5,917.5,917.5,917.5,2
20110901|2011-05-18 03:00,18,917.5,917.5,916.25,916.25,12
20110901|2011-05-18 04:00,18,917.5,917.75,917,917,34
20110901|2011-05-18 05:30,18,918.5,918.5,918.5,918.5,2
20110901|2011-05-18 06:00,18,919.5,919.75,919.5,919.75,6
20110901|2011-05-18 07:00,18,922,922,922,922,5
20110901|2011-05-18 09:30,18,926,941.75,926,935.75,649
20110901|2011-05-18 10:00,18,934.25,936.75,930.5,936.75,55
20110901|2011-05-18 10:30,18,936.5,947,936.5,943.25,93
20110901|2011-05-18 11:00,18,943,945,941.25,943.25,52
20110901|2011-05-18 11:30,18,943.5,952.75,943.5,952.75,98
20110901|2011-05-18 12:00,18,951.5,956.5,951.25,955.75,247
20110901|2011-05-18 12:30,18,955.25,962.5,955,960.5,139
20110901|2011-05-18 13:00,18,960.75,963,956,958.5,180
20110901|2011-05-18 18:00,19,953.5,964,953.5,964,29
20110901|2011-05-18 18:30,19,965.75,965.75,960.25,960.25,8
20110901|2011-05-18 19:00,19,960.75,960.75,949.25,956.5,33
20110901|2011-05-18 19:30,19,957,957.5,954.5,954.75,10
20110901|2011-05-18 20:00,19,955,955,955,955,2
20110901|2011-05-18 20:30,19,956.5,956.5,956.5,956.5,1
20110901|2011-05-18 21:30,19,956,956,956,956,1
20110901|2011-05-18 22:00,19,955.5,955.5,954.75,955,3
20110901|2011-05-18 22:30,19,951.5,951.5,951.5,951.5,1
20110901|2011-05-18 23:00,19,953.25,953.75,952.25,952.25,6
20110901|2011-05-18 23:30,19,951,952.5,951,952.5,4
20110901|2011-05-19 00:30,19,951.5,951.5,951.5,951.5,1
20110901|2011-05-19 01:00,19,952.5,952.5,952.5,952.5,1
20110901|2011-05-19 01:30,19,952,952,952,952,3
20110901|2011-05-19 02:00,19,953,954,953,954,23
20110901|2011-05-19 02:30,19,953.25,953.25,953.25,953.25,5
20110901|2011-05-19 03:00,19,954.75,966,954.75,966,12
20110901|2011-05-19 03:30,19,965,972.75,965,972.75,30
20110901|2011-05-19 04:30,19,972,972,972,972,8
20110901|2011-05-19 05:00,19,967.5,967.5,967.5,967.5,1
20110901|2011-05-19 06:00,19,968,968,967.5,967.5,8
20110901|2011-05-19 07:00,19,968,968.5,968,968.5,12
20110901|2011-05-19 09:30,19,970,971.25,957.25,962,348
20110901|2011-05-19 10:00,19,961.75,968,953,958.75,212
20110901|2011-05-19 10:30,19,958.5,963,956.75,957.25,101
20110901|2011-05-19 11:00,19,957.75,965,953.75,964,69
20110901|2011-05-19 11:30,19,963.75,963.75,958,960.5,34
20110901|2011-05-19 12:00,19,960,962,957,957.75,24
20110901|2011-05-19 12:30,19,958,961.25,957,960,165
20110901|2011-05-19 13:00,19,959.5,962.75,957.5,962.25,239
20110901|2011-05-19 18:00,20,960,960,959,959,2
20110901|2011-05-19 18:30,20,959,959,959,959,2
20110901|2011-05-19 19:00,20,956.25,956.25,956.25,956.25,1
20110901|2011-05-19 19:30,20,956.5,956.5,956.5,956.5,1
20110901|2011-05-19 20:00,20,955.75,955.75,955.5,955.5,2
20110901|2011-05-19 22:00,20,960,960,960,960,8
20110901|2011-05-20 01:00,20,964.5,964.5,964.5,964.5,2
20110901|2011-05-20 01:30,20,962,962,962,962,2
20110901|2011-05-20 02:00,20,962,962,962,962,2
20110901|2011-05-20 05:30,20,963.75,963.75,963.75,963.75,2
20110901|2011-05-20 06:00,20,961,961,947,950.5,9
20110901|2011-05-20 06:30,20,951.75,952.5,942.75,946.75,28
20110901|2011-05-20 07:00,20,946.25,951,946.25,949.75,29
20110901|2011-05-20 09:30,20,947.5,964,943,960.75,191
20110901|2011-05-20 10:00,20,959.25,962.75,957.75,957.75,100
20110901|2011-05-20 10:30,20,959.25,959.25,949,950,57
20110901|2011-05-20 11:00,20,952.25,956.75,951,956.75,83
20110901|2011-05-20 11:30,20,956.5,957.75,954.75,956.25,47
20110901|2011-05-20 12:00,20,956,960.75,955.75,960.5,76
20110901|2011-05-20 12:30,20,960,960,954.25,955.25,61
20110901|2011-05-20 13:00,20,956,956.5,949.25,949.75,232
20110901|2011-05-22 18:00,23,952,960.75,952,959,116
20110901|2011-05-22 18:30,23,960.5,960.5,960.5,960.5,2
20110901|2011-05-22 19:00,23,962,962,962,962,5
20110901|2011-05-22 20:30,23,958.75,958.75,958.25,958.25,3
20110901|2011-05-22 21:30,23,959.25,960,959.25,959.75,9
20110901|2011-05-23 00:30,23,957.5,957.5,957.5,957.5,4
20110901|2011-05-23 01:00,23,956.75,956.75,956.25,956.5,3
20110901|2011-05-23 02:00,23,953.25,953.25,953.25,953.25,1
20110901|2011-05-23 03:00,23,946.25,946.25,946.25,946.25,1
20110901|2011-05-23 04:00,23,948.5,948.5,948.5,948.5,3
20110901|2011-05-23 05:00,23,944.5,944.5,943.5,943.5,5
20110901|2011-05-23 06:30,23,945.75,946,945.75,946,2
20110901|2011-05-23 07:00,23,946.5,946.5,946.5,946.5,4
20110901|2011-05-23 09:30,23,944.25,948,939.25,939.25,201
20110901|2011-05-23 10:00,23,936.5,943.25,935.25,943,156
20110901|2011-05-23 10:30,23,941.75,942.25,937.75,938.75,110
20110901|2011-05-23 11:00,23,937.5,952,937.5,952,203
20110901|2011-05-23 11:30,23,950.5,957.5,949.25,955,270
20110901|2011-05-23 12:00,23,955.25,957.5,950.75,952.25,185
20110901|2011-05-23 12:30,23,951.5,956,950,954.5,70
20110901|2011-05-23 13:00,23,954.25,954.5,949.5,952.25,86
20110901|2011-05-23 18:00,24,949.75,949.75,944.5,946,6
20110901|2011-05-23 20:00,24,950,951.25,950,951.25,4
20110901|2011-05-23 20:30,24,952,952,952,952,2
20110901|2011-05-23 22:30,24,952.5,952.5,952.5,952.5,1
20110901|2011-05-24 01:30,24,955,955,955,955,2
20110901|2011-05-24 02:00,24,955.25,955.25,955.25,955.25,2
20110901|2011-05-24 03:00,24,956,956,955,955,4
20110901|2011-05-24 03:30,24,955,955,955,955,2
20110901|2011-05-24 04:00,24,950.75,950.75,950,950,3
20110901|2011-05-24 07:00,24,948,949,948,949,2
20110901|2011-05-24 09:30,24,950,952.5,941.75,941.75,79
20110901|2011-05-24 10:00,24,942.5,946.25,942,942,157
20110901|2011-05-24 10:30,24,942.75,943,941.75,942.25,25
20110901|2011-05-24 11:00,24,942.5,942.5,935,935.75,92
20110901|2011-05-24 11:30,24,934.5,939.75,932,938.75,256
20110901|2011-05-24 12:00,24,938.5,938.75,937,937.75,7
20110901|2011-05-24 12:30,24,937,940.5,932.75,939.75,186
20110901|2011-05-24 13:00,24,935.75,937.5,931.75,931.75,67
20110901|2011-05-24 18:00,25,930,935,930,933,10
20110901|2011-05-25 01:00,25,936.75,936.75,936.75,936.75,1
20110901|2011-05-25 05:30,25,939,939,939,939,4
20110901|2011-05-25 09:30,25,939,951,935.75,946.5,306
20110901|2011-05-25 10:00,25,947.25,949,946.25,947.75,66
20110901|2011-05-25 10:30,25,948,948.5,946.5,947.5,40
20110901|2011-05-25 11:00,25,947.5,949,946.75,948.5,118
20110901|2011-05-25 11:30,25,949.25,951,948.75,950,58
20110901|2011-05-25 12:00,25,950.25,952,948.5,948.75,128
20110901|2011-05-25 12:30,25,948.25,948.25,943.5,944.75,131
20110901|2011-05-25 13:00,25,945.5,952,945.5,949.5,99
20110901|2011-05-25 18:00,26,949.75,955.5,949.75,955.5,17
20110901|2011-05-25 18:30,26,955.5,955.5,955.5,955.5,4
20110901|2011-05-25 19:00,26,953.75,953.75,953.75,953.75,2
20110901|2011-05-25 19:30,26,954.25,956,953,956,12
20110901|2011-05-25 20:00,26,956,956,956,956,1
20110901|2011-05-25 21:00,26,956,956,956,956,6
20110901|2011-05-26 03:30,26,958.5,960,958.5,960,2
20110901|2011-05-26 09:30,26,969,975.25,963.25,971.5,371
20110901|2011-05-26 10:00,26,972.5,976.25,971.25,975.5,165
20110901|2011-05-26 10:30,26,975.25,976.25,972.25,973.5,131
20110901|2011-05-26 11:00,26,973.5,976.5,972.75,976.25,59
20110901|2011-05-26 11:30,26,976,979.25,976,979,57
20110901|2011-05-26 12:00,26,978.5,981,973.25,975.5,221
20110901|2011-05-26 12:30,26,975.5,976.75,970.75,972.25,104
20110901|2011-05-26 13:00,26,972,972.75,958.25,962.5,247
20110901|2011-05-26 18:00,27,966.75,966.75,966.75,966.75,1
20110901|2011-05-26 19:00,27,965.25,965.25,964.5,964.5,6
20110901|2011-05-26 19:30,27,967,967,967,967,4
20110901|2011-05-26 21:30,27,966.25,966.5,965.75,965.75,11
20110901|2011-05-26 22:00,27,966.5,967,966.5,967,19
20110901|2011-05-26 22:30,27,966,967,966,967,8
20110901|2011-05-27 01:30,27,967.25,967.25,967.25,967.25,2
20110901|2011-05-27 03:30,27,971.5,971.5,971.5,971.5,1
20110901|2011-05-27 06:00,27,961.5,961.5,961,961.5,20
20110901|2011-05-27 07:00,27,960.25,960.25,960.25,960.25,10
20110901|2011-05-27 09:30,27,958.5,969.25,954.75,969,316
20110901|2011-05-27 10:00,27,969.75,974.5,968.25,971.75,111
20110901|2011-05-27 10:30,27,972.75,973.5,969,972.75,229
20110901|2011-05-27 11:00,27,972,973,964,966,143
20110901|2011-05-27 11:30,27,964.5,964.75,957.25,961.5,172
20110901|2011-05-27 12:00,27,958,963.25,956.25,959.5,236
20110901|2011-05-27 12:30,27,959.25,966.25,957.5,961.5,282
20110901|2011-05-27 13:00,27,962.5,965.5,960.25,965.5,117
20110901|2011-05-30 18:00,31,944.5,947,932,935,91
20110901|2011-05-30 18:30,31,938.25,939.25,935.75,937.5,25
20110901|2011-05-30 19:00,31,939.5,942.75,939.5,942.75,8
20110901|2011-05-30 19:30,31,941.5,942,941.25,942,4
20110901|2011-05-30 20:30,31,942.25,942.25,942.25,942.25,2
20110901|2011-05-30 21:30,31,943.75,944,943.75,944,3
20110901|2011-05-30 23:00,31,944.25,944.25,944.25,944.25,1
20110901|2011-05-31 00:00,31,947.5,947.5,947.5,947.5,2
20110901|2011-05-31 02:30,31,944.5,945.25,944.5,945.25,63
20110901|2011-05-31 03:00,31,945.25,946.75,945.25,946.75,50
20110901|2011-05-31 03:30,31,945,945,941.5,942.5,35
20110901|2011-05-31 04:00,31,943.75,943.75,943.75,943.75,38
20110901|2011-05-31 04:30,31,943,943.75,942,943.75,5
20110901|2011-05-31 05:00,31,943.5,943.75,942.75,943.75,6
20110901|2011-05-31 05:30,31,943.75,944,943.75,944,28
20110901|2011-05-31 07:00,31,944.25,944.25,942.25,942.25,3
20110901|2011-05-31 09:30,31,940.25,949.5,939,939.75,443
20110901|2011-05-31 10:00,31,939.5,940.5,928,937.25,620
20110901|2011-05-31 10:30,31,937.25,938.75,935,935.25,141
20110901|2011-05-31 11:00,31,934.75,934.75,927.5,934,297
20110901|2011-05-31 11:30,31,934.75,934.75,923,925.75,301
20110901|2011-05-31 12:00,31,926.25,928.5,924.25,926.25,257
20110901|2011-05-31 12:30,31,926.25,929.75,926,929.25,303
20110901|2011-05-31 13:00,31,927.75,933.25,926,926,289
20110901|2011-05-31 18:00,1,928.25,935,927.25,935,33
20110901|2011-05-31 19:00,1,935,935,934.75,934.75,2
20110901|2011-05-31 20:00,1,934,934,934,934,1
20110901|2011-06-01 00:30,1,928.5,928.5,928.5,928.5,2
20110901|2011-06-01 01:00,1,928.5,928.5,927.5,927.5,33
20110901|2011-06-01 02:00,1,927.5,927.5,926,926,26
20110901|2011-06-01 03:00,1,926.25,926.25,926.25,926.25,1
20110901|2011-06-01 04:30,1,924.25,924.25,924.25,924.25,18
20110901|2011-06-01 05:00,1,922,922,920,920,17
20110901|2011-06-01 06:00,1,916.75,916.75,916.25,916.25,2
20110901|2011-06-01 06:30,1,922,922,922,922,83
20110901|2011-06-01 07:00,1,921.75,921.75,920.5,920.75,9
20110901|2011-06-01 09:30,1,923,925.75,911.25,915.5,701
20110901|2011-06-01 10:00,1,915.25,923,914.25,922.75,772
20110901|2011-06-01 10:30,1,923,924.25,918.5,923.25,260
20110901|2011-06-01 11:00,1,923.5,924,908.25,910,577
20110901|2011-06-01 11:30,1,909.75,913.25,909,910.75,311
20110901|2011-06-01 12:00,1,912.25,914.75,911.25,911.75,64
20110901|2011-06-01 12:30,1,911.5,916.5,910,916,140
20110901|2011-06-01 13:00,1,916.25,918.5,911,912.25,297
20110901|2011-06-01 18:00,2,913,915.25,913,915.25,13
20110901|2011-06-01 18:30,2,915.25,915.25,914.75,914.75,3
20110901|2011-06-01 19:00,2,913.75,913.75,913.75,913.75,3
20110901|2011-06-01 23:30,2,915.25,915.25,914.5,914.5,3
20110901|2011-06-02 01:30,2,914,914.5,914,914.5,3
20110901|2011-06-02 02:00,2,914,914,912.75,913.25,31
20110901|2011-06-02 02:30,2,913.5,914.75,912.75,913.25,43
20110901|2011-06-02 04:00,2,915.25,917,915.25,917,16
20110901|2011-06-02 05:00,2,918,918.75,918,918.75,7
20110901|2011-06-02 05:30,2,918.5,918.75,918.5,918.75,4
20110901|2011-06-02 06:00,2,918.75,918.75,918.5,918.5,10
20110901|2011-06-02 06:30,2,919,919,918.25,918.75,10
20110901|2011-06-02 07:00,2,918.75,918.75,918.75,918.75,1
20110901|2011-06-02 09:30,2,918.5,923,918.5,921.25,210
20110901|2011-06-02 10:00,2,921.25,928,920.75,922.5,562
20110901|2011-06-02 10:30,2,922.25,924.75,919.5,924.5,188
20110901|2011-06-02 11:00,2,924.5,925.5,923.75,925.5,135
20110901|2011-06-02 11:30,2,924.5,925.25,921.75,924.25,22
20110901|2011-06-02 12:00,2,923.5,924.25,922.25,922.75,64
20110901|2011-06-02 12:30,2,923.75,924.75,921.75,923,131
20110901|2011-06-02 13:00,2,923.5,927.75,922.5,926.25,243
20110901|2011-06-02 18:00,3,929,931.25,929,930,32
20110901|2011-06-02 18:30,3,931,931,931,931,3
20110901|2011-06-02 20:00,3,930.75,931,930.25,930.25,6
20110901|2011-06-02 20:30,3,932,932,932,932,1
20110901|2011-06-02 21:00,3,932,932,932,932,1
20110901|2011-06-02 21:30,3,932.5,932.5,932,932,8
20110901|2011-06-02 22:00,3,931.25,931.25,931,931,2
20110901|2011-06-02 22:30,3,930.5,930.5,930.5,930.5,1
20110901|2011-06-02 23:00,3,931,931,931,931,7
20110901|2011-06-02 23:30,3,930.75,931.5,930.75,930.75,12
20110901|2011-06-03 00:00,3,930.25,931.5,930.25,931.5,3
20110901|2011-06-03 01:30,3,930,931.25,930,931.25,18
20110901|2011-06-03 02:00,3,931.5,931.5,930.5,930.5,4
20110901|2011-06-03 02:30,3,930.25,930.25,930.25,930.25,1
20110901|2011-06-03 03:00,3,930.5,930.5,930.5,930.5,1
20110901|2011-06-03 03:30,3,930.5,933,930.5,933,11
20110901|2011-06-03 04:00,3,934,934,934,934,10
20110901|2011-06-03 04:30,3,932.75,932.75,932.75,932.75,1
20110901|2011-06-03 05:00,3,930.75,931,930.75,930.75,4
20110901|2011-06-03 05:30,3,928.75,929,928.75,929,7
20110901|2011-06-03 07:00,3,929.5,929.5,929,929,5
20110901|2011-06-03 09:30,3,933.25,936.75,925,927.25,296
20110901|2011-06-03 10:00,3,928,928.5,919,921.5,138
20110901|2011-06-03 10:30,3,921.25,925.25,919.75,924.75,45
20110901|2011-06-03 11:00,3,923.25,927,922.75,924.25,59
20110901|2011-06-03 11:30,3,924.75,935,924.75,933.25,432
20110901|2011-06-03 12:00,3,934.5,935.5,930.75,934.25,305
20110901|2011-06-03 12:30,3,933.75,942.25,933.75,940,555
20110901|2011-06-03 13:00,3,940,940.75,931.75,932,219
20110901|2011-06-05 18:00,6,934.25,938.5,931.75,937.75,49
20110901|2011-06-05 18:30,6,938,938,936,936,5
20110901|2011-06-05 19:30,6,937,937.25,936.5,936.5,11
20110901|2011-06-05 20:00,6,938,938,937.75,937.75,4
20110901|2011-06-05 21:00,6,937.5,937.5,937.5,937.5,1
20110901|2011-06-05 23:00,6,937.5,938,937.5,938,2
20110901|2011-06-06 00:30,6,936.75,936.75,936.75,936.75,1
20110901|2011-06-06 01:00,6,935.5,935.5,935.5,935.5,5
20110901|2011-06-06 01:30,6,935.5,935.5,935.5,935.5,3
20110901|2011-06-06 03:00,6,935.75,935.75,931,931,13
20110901|2011-06-06 04:00,6,933.5,933.5,933.5,933.5,1
20110901|2011-06-06 04:30,6,930,930,930,930,1
20110901|2011-06-06 05:00,6,926.5,928.75,926.5,928.75,5
20110901|2011-06-06 05:30,6,928,928,928,928,1
20110901|2011-06-06 06:30,6,926.5,926.5,924.5,924.5,11
20110901|2011-06-06 09:30,6,923.75,924.5,916.25,922.75,645
20110901|2011-06-06 10:00,6,923.25,927.5,922.75,925.5,334
20110901|2011-06-06 10:30,6,925.75,926.25,922.75,923.5,355
20110901|2011-06-06 11:00,6,923,925.75,921.5,923.5,432
20110901|2011-06-06 11:30,6,923,924.25,921.75,923.25,137
20110901|2011-06-06 12:00,6,923,923,915.5,916.75,442
20110901|2011-06-06 12:30,6,916.25,917.5,912.25,915.5,249
20110901|2011-06-06 13:00,6,916,917,908.75,910.25,424
20110901|2011-06-06 18:00,7,909,911,909,911,14
20110901|2011-06-06 18:30,7,910,912.75,910,912.5,17
20110901|2011-06-06 19:00,7,912.5,912.5,912.5,912.5,2
20110901|2011-06-06 21:00,7,913.25,913.25,913.25,913.25,1
20110901|2011-06-06 21:30,7,912.75,912.75,912.75,912.75,1
20110901|2011-06-06 23:00,7,911.5,911.5,911.5,911.5,2
20110901|2011-06-06 23:30,7,911,911,910.5,910.5,2
20110901|2011-06-07 00:30,7,910.75,910.75,909.5,909.5,2
20110901|2011-06-07 01:00,7,909.5,909.75,909.5,909.75,3
20110901|2011-06-07 01:30,7,909.25,909.25,908.75,909,23
20110901|2011-06-07 02:00,7,909,909.25,909,909.25,19
20110901|2011-06-07 02:30,7,909.5,909.5,908.75,908.75,18
20110901|2011-06-07 03:00,7,908.25,908.25,907,907,20
20110901|2011-06-07 03:30,7,907,907,904.75,904.75,35
20110901|2011-06-07 04:00,7,904.25,904.25,904,904,6
20110901|2011-06-07 04:30,7,902.75,902.75,900,900,6
20110901|2011-06-07 05:00,7,900,903.25,900,900.75,23
20110901|2011-06-07 05:30,7,901.25,901.25,901.25,901.25,2
20110901|2011-06-07 06:00,7,901,903.25,901,901,13
20110901|2011-06-07 06:30,7,904,906,904,906,3
20110901|2011-06-07 07:00,7,904.75,904.75,904.75,904.75,5
20110901|2011-06-07 09:30,7,908.75,908.75,896.25,896.5,1087
20110901|2011-06-07 10:00,7,896.75,897.5,894.75,897,245
20110901|2011-06-07 10:30,7,896.75,898.5,896,897.25,108
20110901|2011-06-07 11:00,7,898.25,898.25,894.5,896,241
20110901|2011-06-07 11:30,7,895.75,896.25,893.75,894,458
20110901|2011-06-07 12:00,7,894.25,895,892.5,893,316
20110901|2011-06-07 12:30,7,892.5,896,892.5,896,275
20110901|2011-06-07 13:00,7,896,897,892.75,894,468
20110901|2011-06-07 18:00,8,892.5,898.75,892.5,898.5,24
20110901|2011-06-07 18:30,8,902,902,901.75,901.75,3
20110901|2011-06-07 19:00,8,902,902,901.75,901.75,5
20110901|2011-06-07 19:30,8,899.25,899.25,898.5,898.5,18
20110901|2011-06-07 20:00,8,897.75,897.75,897.75,897.75,2
20110901|2011-06-07 20:30,8,897.75,897.75,897.75,897.75,1
20110901|2011-06-07 21:00,8,897.25,897.25,893.5,893.5,20
20110901|2011-06-07 21:30,8,892,892,890.25,890.25,27
20110901|2011-06-07 23:00,8,893,893,893,893,1
20110901|2011-06-08 01:00,8,893.25,893.25,893.25,893.25,5
20110901|2011-06-08 01:30,8,893.5,893.5,893.25,893.25,19
20110901|2011-06-08 02:00,8,893.25,893.5,893.25,893.5,11
20110901|2011-06-08 02:30,8,893.25,893.25,893.25,893.25,1
20110901|2011-06-08 03:30,8,891.25,891.25,890.75,890.75,3
20110901|2011-06-08 04:00,8,890,891.25,890,891.25,8
20110901|2011-06-08 04:30,8,891.25,891.75,890.5,891.5,10
20110901|2011-06-08 05:00,8,893,893,893,893,3
20110901|2011-06-08 05:30,8,891.25,891.75,891.25,891.75,4
20110901|2011-06-08 06:00,8,892,892,892,892,1
20110901|2011-06-08 06:30,8,892.25,892.75,891,891.75,6
20110901|2011-06-08 07:00,8,892.25,892.5,892,892.25,12
20110901|2011-06-08 09:30,8,894.5,901.5,893.5,901,707
20110901|2011-06-08 10:00,8,901,906.25,898.5,903.5,692
20110901|2011-06-08 10:30,8,904,906.25,902,906.25,107
20110901|2011-06-08 11:00,8,906,910.75,905.75,907.75,341
20110901|2011-06-08 11:30,8,907.75,909.5,905.75,909.5,369
20110901|2011-06-08 12:00,8,910,914.75,909.25,909.5,413
20110901|2011-06-08 12:30,8,909.75,910.5,907.75,910,309
20110901|2011-06-08 13:00,8,909.75,912.25,905.5,905.5,564
20110901|2011-06-08 18:00,9,904.75,908,904.75,907.25,47
20110901|2011-06-08 18:30,9,908,908,908,908,16
20110901|2011-06-08 19:30,9,909,909,908.5,908.5,3
20110901|2011-06-08 20:00,9,909,909.25,908.75,909.25,4
20110901|2011-06-08 20:30,9,909.75,909.75,909.75,909.75,2
20110901|2011-06-08 21:00,9,908.25,908.25,908.25,908.25,1
20110901|2011-06-08 21:30,9,909,909,908.75,908.75,3
20110901|2011-06-08 22:00,9,908.25,909,908.25,909,14
20110901|2011-06-08 23:30,9,907.5,907.5,907,907,6
20110901|2011-06-09 00:00,9,906,906,906,906,1
20110901|2011-06-09 01:00,9,906.5,906.5,906.5,906.5,1
20110901|2011-06-09 02:00,9,905.5,907.75,905.5,907.75,7
20110901|2011-06-09 02:30,9,909,909,909,909,1
20110901|2011-06-09 03:00,9,910.25,910.25,910.25,910.25,2
20110901|2011-06-09 03:30,9,911,911.75,910.5,910.75,11
20110901|2011-06-09 04:00,9,913,913.25,913,913.25,5
20110901|2011-06-09 04:30,9,911.75,912.5,911.75,912.5,4
20110901|2011-06-09 05:00,9,911.75,911.75,911.75,911.75,1
20110901|2011-06-09 05:30,9,912.5,913.25,912.5,913,15
20110901|2011-06-09 06:00,9,910,910.5,908,908,40
20110901|2011-06-09 06:30,9,908,909.25,908,908.75,6
20110901|2011-06-09 07:00,9,908,909.5,908,909.5,7
20110901|2011-06-09 09:30,9,923.25,927,893,896.5,812
20110901|2011-06-09 10:00,9,896.5,906.25,896.25,901.5,496
20110901|2011-06-09 10:30,9,901,904.25,901,901.25,187
20110901|2011-06-09 11:00,9,902,902,898,898,108
20110901|2011-06-09 11:30,9,897.75,906.5,897.75,903,249
20110901|2011-06-09 12:00,9,903.25,903.75,900.5,902.75,153
20110901|2011-06-09 12:30,9,903,903.75,897.25,897.5,124
20110901|2011-06-09 13:00,9,897.75,897.75,890.5,891.5,755
20110901|2011-06-09 18:00,10,890,892,889.75,892,27
20110901|2011-06-09 18:30,10,891.75,893.75,891.75,893,10
20110901|2011-06-09 19:00,10,893.25,893.75,893.25,893.75,15
20110901|2011-06-09 19:30,10,893.75,893.75,893.25,893.5,15
20110901|2011-06-09 20:00,10,893.5,894,893.5,894,10
20110901|2011-06-09 21:00,10,892.25,892.25,892.25,892.25,2
20110901|2011-06-10 01:00,10,893.75,894,893.75,894,6
20110901|2011-06-10 02:00,10,892,892,891.25,891.25,2
20110901|2011-06-10 03:00,10,890,890,888.25,888.25,25
20110901|2011-06-10 03:30,10,888,888,887.25,887.25,4
20110901|2011-06-10 04:00,10,887.25,887.25,887,887,5
20110901|2011-06-10 04:30,10,886.25,886.25,882.75,882.75,63
20110901|2011-06-10 05:00,10,882.75,882.75,882.75,882.75,9
20110901|2011-06-10 05:30,10,882.75,883.25,882.75,882.75,11
20110901|2011-06-10 06:00,10,882.75,882.75,882,882.75,10
20110901|2011-06-10 06:30,10,882.75,883,880.75,881.25,25
20110901|2011-06-10 07:00,10,881.75,881.75,880,880,14
20110901|2011-06-10 09:30,10,880.5,889.5,878.25,883.25,1308
20110901|2011-06-10 10:00,10,883,885,880.25,884,333
20110901|2011-06-10 10:30,10,884.75,886.5,882.5,883,166
20110901|2011-06-10 11:00,10,882.5,885.5,882.5,883.75,215
20110901|2011-06-10 11:30,10,884.25,886.25,884,884.5,189
20110901|2011-06-10 12:00,10,884.5,884.75,875.75,875.75,450
20110901|2011-06-10 12:30,10,876,878,871.75,877.5,319
20110901|2011-06-10 13:00,10,877.75,887,877,885.75,460
20110901|2011-06-12 18:00,13,886,887.75,881.25,882.75,97
20110901|2011-06-12 18:30,13,885.5,887.75,885.5,887.75,34
20110901|2011-06-12 19:00,13,887.5,887.5,885.25,885.25,18
20110901|2011-06-12 19:30,13,885,887.75,884,887.75,5
20110901|2011-06-12 20:00,13,886.5,886.5,886.5,886.5,1
20110901|2011-06-12 20:30,13,886.5,886.75,886.5,886.75,9
20110901|2011-06-12 21:00,13,886.75,887,886.75,887,5
20110901|2011-06-12 21:30,13,886,886,886,886,1
20110901|2011-06-12 22:00,13,885.75,886,885.25,885.25,6
20110901|2011-06-12 22:30,13,883.5,883.5,883.5,883.5,1
20110901|2011-06-13 01:00,13,883.5,883.5,883.25,883.25,4
20110901|2011-06-13 02:30,13,883,883,883,883,1
20110901|2011-06-13 03:30,13,888.5,888.75,888.5,888.75,3
20110901|2011-06-13 04:00,13,889,889,888.25,888.25,26
20110901|2011-06-13 04:30,13,887,887,885.5,885.5,18
20110901|2011-06-13 05:00,13,887.5,887.75,887.5,887.75,10
20110901|2011-06-13 05:30,13,887,887,882.75,882.75,4
20110901|2011-06-13 06:00,13,882.75,882.75,882.75,882.75,2
20110901|2011-06-13 07:00,13,884.5,884.5,884.5,884.5,1
20110901|2011-06-13 09:30,13,883.25,883.25,869.25,871,968
20110901|2011-06-13 10:00,13,870.75,873.25,870,872.25,359
20110901|2011-06-13 10:30,13,872.25,873,871.5,872.25,469
20110901|2011-06-13 11:00,13,872,873,871.25,871.5,284
20110901|2011-06-13 11:30,13,871.25,871.75,868.5,869.75,220
20110901|2011-06-13 12:00,13,868.75,869.75,861,868.75,976
20110901|2011-06-13 12:30,13,869.25,872,865.25,868,672
20110901|2011-06-13 13:00,13,868,871,867,870.5,254
20110901|2011-06-13 18:00,14,868.75,870.5,868.75,870,20
20110901|2011-06-13 18:30,14,870.75,871.5,870.25,870.75,6
20110901|2011-06-13 19:00,14,869.75,869.75,869.75,869.75,3
20110901|2011-06-13 20:00,14,871.25,871.25,871.25,871.25,1
20110901|2011-06-13 20:30,14,869.25,869.25,867.75,867.75,4
20110901|2011-06-13 21:00,14,867.75,867.75,867,867,15
20110901|2011-06-13 22:00,14,868.25,868.25,868.25,868.25,1
20110901|2011-06-13 23:00,14,869.75,870.5,869.75,870.5,6
20110901|2011-06-13 23:30,14,868.5,868.5,868.5,868.5,1
20110901|2011-06-14 01:00,14,867.5,867.5,867.5,867.5,2
20110901|2011-06-14 02:00,14,867.5,868.75,867.5,868.75,35
20110901|2011-06-14 03:00,14,867.25,868.5,867,868.5,58
20110901|2011-06-14 03:30,14,867,867,861,861,42
20110901|2011-06-14 04:00,14,861.25,862.75,861,862.75,6
20110901|2011-06-14 04:30,14,861.5,861.5,861.5,861.5,1
20110901|2011-06-14 05:00,14,861.5,862.75,861.5,862.25,7
20110901|2011-06-14 05:30,14,862.25,862.25,859,859,68
20110901|2011-06-14 06:00,14,861,861,860,860,3
20110901|2011-06-14 06:30,14,861.5,862.25,860,860,10
20110901|2011-06-14 07:00,14,860.75,860.75,860.75,860.75,1
20110901|2011-06-14 09:30,14,862.5,862.75,852.75,854.5,810
20110901|2011-06-14 10:00,14,854.5,854.75,849.75,849.75,587
20110901|2011-06-14 10:30,14,849.75,855.25,845.5,855.25,485
20110901|2011-06-14 11:00,14,854.75,855.25,851.5,852.75,242
20110901|2011-06-14 11:30,14,852,854.5,851.5,852.5,238
20110901|2011-06-14 12:00,14,852,855,851.75,853.25,196
20110901|2011-06-14 12:30,14,852.75,856,851.75,854.5,356
20110901|2011-06-14 13:00,14,854.5,861.75,851.75,861.25,734
20110901|2011-06-14 18:00,15,859,861.25,858.5,860,62
20110901|2011-06-14 18:30,15,858.5,861,858.5,861,9
20110901|2011-06-14 19:30,15,859,859,859,859,2
20110901|2011-06-14 20:00,15,858.5,858.5,858,858,4
20110901|2011-06-14 20:30,15,858.5,858.5,858.5,858.5,1
20110901|2011-06-14 21:30,15,860,860,860,860,1
20110901|2011-06-14 23:30,15,860,861,860,861,15
20110901|2011-06-15 01:00,15,859.25,860,859.25,860,4
20110901|2011-06-15 02:00,15,859.5,859.5,859.5,859.5,1
20110901|2011-06-15 02:30,15,858,858,858,858,2
20110901|2011-06-15 03:00,15,858,858,858,858,17
20110901|2011-06-15 03:30,15,858,858,858,858,2
20110901|2011-06-15 04:00,15,857,857,856.5,856.75,12
20110901|2011-06-15 06:30,15,857.75,857.75,857.75,857.75,25
20110901|2011-06-15 07:00,15,858,858,858,858,1
20110901|2011-06-15 09:30,15,853.5,859.25,851.25,853,666
20110901|2011-06-15 10:00,15,852,853.75,842.75,844,863
20110901|2011-06-15 10:30,15,843.75,844.5,840.25,842,803
20110901|2011-06-15 11:00,15,841.75,843.75,840.5,841,417
20110901|2011-06-15 11:30,15,840.75,841.5,834.5,834.5,787
20110901|2011-06-15 12:00,15,835,838.75,833.5,837.5,1113
20110901|2011-06-15 12:30,15,837.5,838.75,835.5,837.75,374
20110901|2011-06-15 13:00,15,837.75,840.5,837.5,838,626
20110901|2011-06-15 18:00,16,839.25,845,839.25,842.25,65
20110901|2011-06-15 18:30,16,842,842,842,842,23
20110901|2011-06-15 19:00,16,841.75,842.5,841.75,842.5,12
20110901|2011-06-15 19:30,16,842,843.25,842,843.25,12
20110901|2011-06-15 20:00,16,843,843,841.25,841.25,10
20110901|2011-06-15 20:30,16,841.75,841.75,841.75,841.75,6
20110901|2011-06-15 21:00,16,842.5,842.5,842.5,842.5,2
20110901|2011-06-15 21:30,16,842.25,842.5,841.75,842.5,4
20110901|2011-06-15 22:00,16,843.25,843.25,842.5,842.5,2
20110901|2011-06-15 22:30,16,843,843,842.75,843,3
20110901|2011-06-15 23:00,16,842.5,842.5,842.5,842.5,1
20110901|2011-06-15 23:30,16,844.25,844.25,844.25,844.25,1
20110901|2011-06-16 01:00,16,841.5,842,841.5,842,17
20110901|2011-06-16 01:30,16,841.5,841.5,841.5,841.5,1
20110901|2011-06-16 02:00,16,841.5,841.5,840.75,841,41
20110901|2011-06-16 02:30,16,841,841,839,839,17
20110901|2011-06-16 03:00,16,840.5,840.5,839.25,839.25,2
20110901|2011-06-16 03:30,16,839.75,840.75,839,839.75,18
20110901|2011-06-16 04:00,16,839.75,839.75,837,837,169
20110901|2011-06-16 04:30,16,837,837,830,830,83
20110901|2011-06-16 05:00,16,830.25,830.25,827.75,827.75,39
20110901|2011-06-16 05:30,16,828.25,832.5,827.25,827.5,70
20110901|2011-06-16 06:00,16,828,828.25,827.75,828.25,5
20110901|2011-06-16 06:30,16,832.5,832.75,827,827.5,235
20110901|2011-06-16 07:00,16,828.75,828.75,827,828.5,47
20110901|2011-06-16 09:30,16,828.5,838.25,828.5,832.5,1174
20110901|2011-06-16 10:00,16,833.25,837,831.75,836.5,341
20110901|2011-06-16 10:30,16,837.25,838,833.5,836.75,118
20110901|2011-06-16 11:00,16,836,837.25,828.5,831.25,402
20110901|2011-06-16 11:30,16,831.25,832.25,824,824.75,375
20110901|2011-06-16 12:00,16,824.75,831,821,826.25,1073
20110901|2011-06-16 12:30,16,826.5,827.5,820.5,821.5,241
20110901|2011-06-16 13:00,16,821.5,821.5,816.25,816.5,818
20110901|2011-06-16 18:00,17,818.75,819,809.5,810,117
20110901|2011-06-16 18:30,17,812,817.25,811.5,815.25,42
20110901|2011-06-16 19:00,17,817.25,817.25,817.25,817.25,1
20110901|2011-06-16 19:30,17,815.75,815.75,812.75,812.75,2
20110901|2011-06-16 20:00,17,811,811,811,811,1
20110901|2011-06-16 21:30,17,812,812,812,812,1
20110901|2011-06-16 22:00,17,811,811,811,811,2
20110901|2011-06-16 22:30,17,811.5,812.5,811,811,17
20110901|2011-06-16 23:00,17,813,813,812,813,4
20110901|2011-06-17 00:00,17,811.75,811.75,811.75,811.75,3
20110901|2011-06-17 00:30,17,810,810.25,810,810.25,5
20110901|2011-06-17 01:00,17,810,810,810,810,4
20110901|2011-06-17 01:30,17,810.25,812.5,810.25,812,41
20110901|2011-06-17 02:00,17,812,813,812,813,32
20110901|2011-06-17 02:30,17,813,813.25,812.75,813.25,18
20110901|2011-06-17 03:00,17,813,814.75,812.75,814.75,40
20110901|2011-06-17 03:30,17,814.5,816.25,813.5,816.25,45
20110901|2011-06-17 04:00,17,814.25,815,814.25,814.5,21
20110901|2011-06-17 04:30,17,814.5,817,814.5,817,35
20110901|2011-06-17 05:00,17,817,819.25,817,819,69
20110901|2011-06-17 05:30,17,821.25,821.25,821.25,821.25,2
20110901|2011-06-17 06:00,17,819.5,821,819.25,819.25,3
20110901|2011-06-17 06:30,17,823.5,828.75,818,827.75,45
20110901|2011-06-17 07:00,17,829.75,829.75,820.5,822,45
20110901|2011-06-17 09:30,17,820,826.25,819.75,824.75,944
20110901|2011-06-17 10:00,17,824.75,825,820.5,822.5,524
20110901|2011-06-17 10:30,17,823,825.25,821,823.75,252
20110901|2011-06-17 11:00,17,824.25,825.75,820.5,820.5,392
20110901|2011-06-17 11:30,17,820.25,822.25,816.75,820.75,524
20110901|2011-06-17 12:00,17,819.5,820.5,814,815.5,464
20110901|2011-06-17 12:30,17,815.5,822.75,814.5,822.75,523
20110901|2011-06-17 13:00,17,821.75,826,819,823.75,764
20110901|2011-06-19 18:00,20,822.25,825.75,822.25,822.25,91
20110901|2011-06-19 18:30,20,822.25,826.25,822.25,825.5,21
20110901|2011-06-19 19:00,20,825.5,825.5,824,824,8
20110901|2011-06-19 19:30,20,822.75,822.75,822.75,822.75,1
20110901|2011-06-19 20:00,20,821.5,821.5,821.5,821.5,1
20110901|2011-06-19 21:00,20,823,823,823,823,1
20110901|2011-06-19 22:30,20,823.25,823.25,823.25,823.25,1
20110901|2011-06-19 23:30,20,822.25,822.25,821.5,821.5,3
20110901|2011-06-20 01:00,20,821,821,821,821,1
20110901|2011-06-20 01:30,20,821.25,821.25,820,820.5,7
20110901|2011-06-20 02:00,20,820.25,820.25,820,820,3
20110901|2011-06-20 02:30,20,820.25,820.25,820,820,3
20110901|2011-06-20 03:30,20,820,821,820,820.75,7
20110901|2011-06-20 04:00,20,820.25,822.25,820,822.25,15
20110901|2011-06-20 04:30,20,821,822.25,821,821,6
20110901|2011-06-20 05:00,20,821.25,821.25,821.25,821.25,2
20110901|2011-06-20 06:00,20,823.25,823.75,823.25,823.75,8
20110901|2011-06-20 06:30,20,823.5,824.5,823.5,824.5,14
20110901|2011-06-20 07:00,20,824.5,825,824.5,825,19
20110901|2011-06-20 09:30,20,824.5,824.5,811.25,812,1040
20110901|2011-06-20 10:00,20,812.25,817.5,812,815.5,444
20110901|2011-06-20 10:30,20,816,820.5,815.25,816.25,201
20110901|2011-06-20 11:00,20,816,820.5,815.5,817.5,235
20110901|2011-06-20 11:30,20,817.5,818.25,816.25,816.75,203
20110901|2011-06-20 12:00,20,816.75,821.75,816.5,819.25,388
20110901|2011-06-20 12:30,20,819.75,819.75,815.75,818.5,463
20110901|2011-06-20 13:00,20,818.25,822.75,815.75,818.75,1023
20110901|2011-06-20 18:00,21,821,825,821,825,85
20110901|2011-06-20 18:30,21,825.75,826,817,817,49
20110901|2011-06-20 19:00,21,816,822,813.5,822,120
20110901|2011-06-20 19:30,21,822,823.75,820.75,821,10
20110901|2011-06-20 20:00,21,820.75,822.25,819,819.75,15
20110901|2011-06-20 20:30,21,820,822,819,820.5,54
20110901|2011-06-20 21:00,21,818.25,821.5,818,821.25,8
20110901|2011-06-20 22:00,21,825.75,827.5,816.5,816.5,16
20110901|2011-06-20 22:30,21,815.5,817.75,813.5,815.25,31
20110901|2011-06-20 23:00,21,816.5,817.5,814.75,815.5,28
20110901|2011-06-20 23:30,21,814.25,814.25,814.25,814.25,1
20110901|2011-06-21 00:00,21,815.25,815.25,815.25,815.25,1
20110901|2011-06-21 01:30,21,820.25,822.5,820.25,822,4
20110901|2011-06-21 02:00,21,822.5,822.5,822.5,822.5,1
20110901|2011-06-21 02:30,21,824.25,824.25,824.25,824.25,4
20110901|2011-06-21 03:00,21,824.25,825,824.25,825,4
20110901|2011-06-21 03:30,21,826,826,826,826,1
20110901|2011-06-21 04:00,21,825.25,825.25,825.25,825.25,1
20110901|2011-06-21 04:30,21,825.75,826.25,825.75,826.25,2
20110901|2011-06-21 05:00,21,827,827.75,827,827.75,3
20110901|2011-06-21 05:30,21,827.25,828.25,827.25,828.25,8
20110901|2011-06-21 06:00,21,828.5,828.5,828.5,828.5,2
20110901|2011-06-21 06:30,21,827.75,828.25,827.25,828.25,13
20110901|2011-06-21 07:00,21,827.25,827.75,827.25,827.75,38
20110901|2011-06-21 09:30,21,830,831.5,825,827.25,664
20110901|2011-06-21 10:00,21,827.25,828.25,826,827,173
20110901|2011-06-21 10:30,21,826.5,829.75,826.5,827.75,881
20110901|2011-06-21 11:00,21,828,832.25,827.5,828,337
20110901|2011-06-21 11:30,21,827,827.25,823.5,825.5,424
20110901|2011-06-21 12:00,21,825.75,828,824.75,828,263
20110901|2011-06-21 12:30,21,827.25,829.5,823.5,827.25,462
20110901|2011-06-21 13:00,21,828.25,832,821.5,823.75,567
20110901|2011-06-21 18:00,22,822.25,825.5,820.5,823,430
20110901|2011-06-21 18:30,22,823.25,827.5,820,824.25,43
20110901|2011-06-21 19:00,22,827.5,828.25,824.25,824.25,3
20110901|2011-06-21 19:30,22,823,828.25,822.5,828.25,10
20110901|2011-06-21 20:00,22,825,825,825,825,1
20110901|2011-06-21 20:30,22,825.75,825.75,824.25,824.75,60
20110901|2011-06-21 21:30,22,826.25,826.75,826.25,826.25,7
20110901|2011-06-21 22:00,22,826.25,827,825.5,825.5,5
20110901|2011-06-21 22:30,22,826.75,826.75,826.75,826.75,1
20110901|2011-06-21 23:30,22,825,825,825,825,2
20110901|2011-06-22 00:00,22,825,825,825,825,2
20110901|2011-06-22 00:30,22,825,826,823.75,823.75,10
20110901|2011-06-22 01:00,22,825.5,825.75,825.5,825.75,3
20110901|2011-06-22 02:30,22,825.75,826,825.25,825.25,8
20110901|2011-06-22 03:00,22,824.25,824.25,824.25,824.25,3
20110901|2011-06-22 03:30,22,823.75,823.75,817.75,817.75,15
20110901|2011-06-22 04:00,22,817.5,819.75,817,817,42
20110901|2011-06-22 04:30,22,817.5,817.5,816,816,26
20110901|2011-06-22 05:00,22,815,818.25,811.25,811.25,127
20110901|2011-06-22 05:30,22,811.75,813.75,811.25,811.25,7
20110901|2011-06-22 06:00,22,812.5,813,810.75,810.75,32
20110901|2011-06-22 06:30,22,810.75,810.75,807.5,809.25,40
20110901|2011-06-22 07:00,22,808,809,807.75,809,9
20110901|2011-06-22 09:30,22,809,809.75,796.75,801.25,1573
20110901|2011-06-22 10:00,22,801.25,801.25,790.75,796.75,1613
20110901|2011-06-22 10:30,22,796.75,796.75,788.5,788.75,1734
20110901|2011-06-22 11:00,22,788.25,788.25,772.75,783.5,1306
20110901|2011-06-22 11:30,22,783.5,791.25,781.25,788,689
20110901|2011-06-22 12:00,22,787.75,789.75,786,789.75,188
20110901|2011-06-22 12:30,22,790,792.5,785.25,792.25,561
20110901|2011-06-22 13:00,22,792.25,794.75,788,790,720
20110901|2011-06-22 18:00,23,788.75,793,788.5,790,180
20110901|2011-06-22 18:30,23,789.25,792.25,789.25,792.25,27
20110901|2011-06-22 19:00,23,791,793.25,791,793,21
20110901|2011-06-22 19:30,23,792.5,792.5,788.75,788.75,40
20110901|2011-06-22 20:00,23,788.75,790.75,788.75,790.75,3
20110901|2011-06-22 20:30,23,790.5,790.5,785.5,788,65
20110901|2011-06-22 21:00,23,788,790.75,787.75,790.75,30
20110901|2011-06-22 21:30,23,789.25,789.25,789.25,789.25,1
20110901|2011-06-22 22:00,23,790.75,790.75,790.75,790.75,1
20110901|2011-06-22 22:30,23,790.75,790.75,790.75,790.75,1
20110901|2011-06-22 23:00,23,790.75,790.75,790.75,790.75,1
20110901|2011-06-22 23:30,23,790.75,790.75,790.25,790.25,3
20110901|2011-06-23 00:00,23,790.5,790.75,790.25,790.25,5
20110901|2011-06-23 00:30,23,791,791.25,791,791.25,3
20110901|2011-06-23 01:30,23,791.75,793.25,791.75,793.25,10
20110901|2011-06-23 02:00,23,793.25,793.25,793.25,793.25,1
20110901|2011-06-23 02:30,23,792.25,792.25,791.5,791.5,12
20110901|2011-06-23 03:30,23,793,793,792.75,792.75,8
20110901|2011-06-23 04:00,23,792,792.5,782,782,191
20110901|2011-06-23 04:30,23,782,784.75,781.75,784.75,135
20110901|2011-06-23 05:00,23,784,784,783.5,783.75,22
20110901|2011-06-23 05:30,23,784.5,786.75,784.5,786.75,26
20110901|2011-06-23 06:00,23,786.25,786.75,783.75,783.75,13
20110901|2011-06-23 06:30,23,784,786.75,784,785.25,65
20110901|2011-06-23 07:00,23,784.5,785.5,784,785,16
20110901|2011-06-23 09:30,23,776.25,776.5,758.5,762.75,2460
20110901|2011-06-23 10:00,23,763,768.75,762.75,768,869
20110901|2011-06-23 10:30,23,768.5,770.25,764.75,767.5,993
20110901|2011-06-23 11:00,23,767.5,770,766.25,767.75,577
20110901|2011-06-23 11:30,23,768,776.5,767.75,776.5,919
20110901|2011-06-23 12:00,23,776.25,782.5,771.5,775.25,1055
20110901|2011-06-23 12:30,23,775.25,787.25,774.25,787.25,1016
20110901|2011-06-23 13:00,23,787.5,787.75,778,781,622
20110901|2011-06-23 18:00,24,781.5,783,780,780.25,102
20110901|2011-06-23 18:30,24,780.25,780.75,779.75,780.5,36
20110901|2011-06-23 19:00,24,779.5,780.5,779.5,779.75,12
20110901|2011-06-23 19:30,24,779.5,780.5,779.25,780.5,5
20110901|2011-06-23 20:00,24,781.25,781.25,781,781,4
20110901|2011-06-23 20:30,24,779.75,779.75,779,779,2
20110901|2011-06-23 21:00,24,779.75,781.75,779.75,781.75,6
20110901|2011-06-23 21:30,24,781.25,781.25,781.25,781.25,3
20110901|2011-06-23 22:00,24,781.25,782.5,781.25,782.5,11
20110901|2011-06-23 22:30,24,782.5,782.5,782.5,782.5,4
20110901|2011-06-23 23:00,24,782.5,783,782.5,783,4
20110901|2011-06-24 01:00,24,784.25,785.25,784.25,785.25,7
20110901|2011-06-24 01:30,24,784.75,784.75,784.75,784.75,1
20110901|2011-06-24 02:00,24,784.75,784.75,783.75,783.75,4
20110901|2011-06-24 02:30,24,780.75,782.25,780.5,782.25,11
20110901|2011-06-24 03:00,24,785.25,785.25,785.25,785.25,1
20110901|2011-06-24 03:30,24,784.75,786.5,784.75,786.5,7
20110901|2011-06-24 04:00,24,786.5,786.5,786.25,786.5,4
20110901|2011-06-24 04:30,24,785.75,787.75,785.75,787.25,17
20110901|2011-06-24 05:00,24,786.75,786.75,786.75,786.75,2
20110901|2011-06-24 05:30,24,785.25,785.25,785.25,785.25,1
20110901|2011-06-24 06:00,24,785,785.5,784.75,784.75,4
20110901|2011-06-24 06:30,24,786.25,787.75,786.25,787.5,13
20110901|2011-06-24 07:00,24,787.75,788,785,787.75,29
20110901|2011-06-24 09:30,24,787.25,787.25,769.75,772.75,1680
20110901|2011-06-24 10:00,24,772.75,777.5,772.75,776.5,481
20110901|2011-06-24 10:30,24,776.5,779,775,775.5,313
20110901|2011-06-24 11:00,24,775.75,776.25,773.25,773.25,279
20110901|2011-06-24 11:30,24,773,773.5,770,771,426
20110901|2011-06-24 12:00,24,771.75,771.75,765,765.75,737
20110901|2011-06-24 12:30,24,765.5,765.75,760,765.25,590
20110901|2011-06-24 13:00,24,765,768,765,766,1160
20110901|2011-06-26 18:00,27,767.25,767.75,760,760,157
20110901|2011-06-26 18:30,27,760,760,757,757,70
20110901|2011-06-26 19:00,27,759,760,759,760,8
20110901|2011-06-26 19:30,27,757.75,757.75,757.75,757.75,1
20110901|2011-06-26 20:00,27,760,760,759.25,760,15
20110901|2011-06-26 21:00,27,760,760,759.25,759.25,2
20110901|2011-06-26 21:30,27,759.5,759.5,758.5,758.5,3
20110901|2011-06-26 22:00,27,759,759.5,759,759.5,3
20110901|2011-06-26 22:30,27,760.25,760.25,758.25,758.25,3
20110901|2011-06-26 23:30,27,758,758,758,758,7
20110901|2011-06-27 00:00,27,757,757,757,757,21
20110901|2011-06-27 00:30,27,756,756,755.5,755.5,13
20110901|2011-06-27 01:00,27,755.25,755.25,755.25,755.25,2
20110901|2011-06-27 01:30,27,755.5,757.25,755.5,757.25,4
20110901|2011-06-27 02:30,27,760,761,759,761,21
20110901|2011-06-27 03:00,27,759.5,759.5,757.25,759.5,4
20110901|2011-06-27 03:30,27,758.75,758.75,756.75,756.75,26
20110901|2011-06-27 04:00,27,756.75,756.75,755.25,756.5,13
20110901|2011-06-27 04:30,27,755.5,755.75,755,755.75,13
20110901|2011-06-27 05:00,27,755,755.75,755,755.5,12
20110901|2011-06-27 05:30,27,755,755.75,755,755,12
20110901|2011-06-27 06:00,27,755.5,755.5,755.5,755.5,1
20110901|2011-06-27 06:30,27,755.75,757.25,755.75,757.25,15
20110901|2011-06-27 07:00,27,757,757,755.5,756.25,5
20110901|2011-06-27 09:30,27,757,763.25,753,755.25,2106
20110901|2011-06-27 10:00,27,755,756.75,750.25,752.25,886
20110901|2011-06-27 10:30,27,752,754,749.25,753,790
20110901|2011-06-27 11:00,27,753,757.25,752.5,754,658
20110901|2011-06-27 11:30,27,754,757.75,751.75,757.25,776
20110901|2011-06-27 12:00,27,757,757.25,754.75,755.75,347
20110901|2011-06-27 12:30,27,756,759.75,754.75,758.25,583
20110901|2011-06-27 13:00,27,757.75,758,745.25,746.5,1802
20110901|2011-06-27 18:00,28,750,756,750,754.75,89
20110901|2011-06-27 18:30,28,755,755.25,753.75,753.75,12
20110901|2011-06-27 19:00,28,753.75,753.75,753.75,753.75,1
20110901|2011-06-27 19:30,28,752.25,752.75,752.25,752.5,7
20110901|2011-06-27 21:00,28,753.25,755.5,753.25,754.5,36
20110901|2011-06-27 21:30,28,754.75,754.75,752,752,18
20110901|2011-06-27 22:00,28,751.75,753.25,751.75,752.75,16
20110901|2011-06-27 22:30,28,752,752.25,752,752.25,10
20110901|2011-06-27 23:00,28,753,753,753,753,1
20110901|2011-06-27 23:30,28,752.5,752.5,752.5,752.5,1
20110901|2011-06-28 00:00,28,752.25,752.25,752,752,11
20110901|2011-06-28 00:30,28,751,751,751,751,6
20110901|2011-06-28 01:00,28,751,751,749.75,749.75,3
20110901|2011-06-28 01:30,28,749.5,750.25,748.5,750.25,17
20110901|2011-06-28 02:00,28,750,751.25,750,750.25,9
20110901|2011-06-28 02:30,28,750.25,751.5,750.25,751.5,10
20110901|2011-06-28 03:00,28,751.75,752.25,751.75,752,7
20110901|2011-06-28 03:30,28,750.75,750.75,750.5,750.5,28
20110901|2011-06-28 04:00,28,750.5,751.5,750.5,751.5,71
20110901|2011-06-28 04:30,28,753,754.5,753,754.5,14
20110901|2011-06-28 05:00,28,756,757.75,756,757.5,40
20110901|2011-06-28 05:30,28,758.5,759.25,758.5,759.25,10
20110901|2011-06-28 06:00,28,758.25,760,758,758,116
20110901|2011-06-28 06:30,28,757.75,758.5,757.75,758.5,33
20110901|2011-06-28 07:00,28,758.5,759,758,759,26
20110901|2011-06-28 09:30,28,760.5,763.25,754,754.5,2550
20110901|2011-06-28 10:00,28,754.5,758.5,753,757.75,788
20110901|2011-06-28 10:30,28,757.25,757.75,755.25,756,628
20110901|2011-06-28 11:00,28,756,757,754.5,754.75,725
20110901|2011-06-28 11:30,28,755,764.75,754,763.5,856
20110901|2011-06-28 12:00,28,763.25,767,763.25,766.25,701
20110901|2011-06-28 12:30,28,766.25,768,763,764,695
20110901|2011-06-28 13:00,28,764,766.25,763,764.5,813
20110901|2011-06-28 18:00,29,763,769,762.5,767,485
20110901|2011-06-28 18:30,29,768,769.75,767,768.75,139
20110901|2011-06-28 19:00,29,768.75,770,767.5,769.5,28
20110901|2011-06-28 19:30,29,769.75,770.5,769.5,770.5,28
20110901|2011-06-28 20:00,29,770.5,771,770.5,771,29
20110901|2011-06-28 20:30,29,771,771,771,771,21
20110901|2011-06-28 21:00,29,771,771,770.75,771,24
20110901|2011-06-28 21:30,29,771,771.25,770.75,771.25,4
20110901|2011-06-28 22:00,29,771.25,771.25,771.25,771.25,1
20110901|2011-06-28 22:30,29,771.5,772,771,772,68
20110901|2011-06-28 23:00,29,771.75,771.75,771.25,771.25,3
20110901|2011-06-28 23:30,29,771.5,771.5,770.75,770.75,21
20110901|2011-06-29 00:00,29,770,770,769.75,769.75,7
20110901|2011-06-29 00:30,29,769.75,769.75,769.75,769.75,3
20110901|2011-06-29 01:00,29,769.75,769.75,769,769,4
20110901|2011-06-29 01:30,29,769.75,770,767.5,767.5,40
20110901|2011-06-29 02:00,29,768.75,769.75,767,767,35
20110901|2011-06-29 02:30,29,768.25,768.25,765.25,765.5,104
20110901|2011-06-29 03:00,29,766.25,767,765.5,765.5,127
20110901|2011-06-29 03:30,29,766,768.25,764.25,767.25,98
20110901|2011-06-29 04:00,29,767.25,767.75,766.25,766.5,103
20110901|2011-06-29 04:30,29,766.5,770.5,766.25,770,107
20110901|2011-06-29 05:00,29,769.75,771.5,769,769.5,109
20110901|2011-06-29 05:30,29,769.5,772.25,769.5,770.25,137
20110901|2011-06-29 06:00,29,770.25,772,768.5,772,154
20110901|2011-06-29 06:30,29,772,773.25,770.25,771,173
20110901|2011-06-29 07:00,29,771,771.25,770.25,771.25,38
20110901|2011-06-29 09:30,29,772.5,779.75,766.5,772.5,2560
20110901|2011-06-29 10:00,29,772.5,773.5,767.75,770.5,1403
20110901|2011-06-29 10:30,29,770.5,772.5,768.25,771.25,385
20110901|2011-06-29 11:00,29,771.75,771.75,767.25,769.5,424
20110901|2011-06-29 11:30,29,769.75,770.25,757.5,759.75,544
20110901|2011-06-29 12:00,29,760.25,766,759.25,765.5,879
20110901|2011-06-29 12:30,29,765.5,770.75,765.25,769.25,477
20110901|2011-06-29 13:00,29,769,769.25,758,765,1225
20110901|2011-06-29 18:00,30,764.5,769,764.25,765.5,79
20110901|2011-06-29 18:30,30,765,766.25,764,764,26
20110901|2011-06-29 19:00,30,762.75,763.25,762.25,762.25,3
20110901|2011-06-29 20:00,30,763.25,764,763.25,764,6
20110901|2011-06-29 20:30,30,764,764,763.75,764,4
20110901|2011-06-29 21:00,30,763.5,763.5,763.5,763.5,1
20110901|2011-06-29 21:30,30,764,764,764,764,6
20110901|2011-06-29 22:00,30,764,764,764,764,1
20110901|2011-06-29 22:30,30,764,764.25,763.5,763.5,9
20110901|2011-06-29 23:00,30,764,764,764,764,10
20110901|2011-06-29 23:30,30,764,764,764,764,3
20110901|2011-06-30 00:00,30,762.75,763,762.5,762.5,10
20110901|2011-06-30 01:00,30,762.25,762.25,762.25,762.25,3
20110901|2011-06-30 01:30,30,762.25,764,762.25,763,11
20110901|2011-06-30 02:30,30,762,763,762,763,55
20110901|2011-06-30 03:00,30,762,762,761.75,762,47
20110901|2011-06-30 03:30,30,762.25,762.25,761,762.25,4
20110901|2011-06-30 04:00,30,762,764,761.5,764,32
20110901|2011-06-30 04:30,30,763,764,763,764,53
20110901|2011-06-30 05:00,30,764,764,763.25,763.25,58
20110901|2011-06-30 05:30,30,763,763.25,763,763,35
20110901|2011-06-30 06:00,30,763.5,764,762.75,762.75,34
20110901|2011-06-30 06:30,30,762.25,763,760.75,762,28
20110901|2011-06-30 07:00,30,759.75,762.5,759.75,762,40
20110901|2011-06-30 09:30,30,729,730,704,712.5,4157
20110901|2011-06-30 10:00,30,712.5,719,712.5,715.5,935
20110901|2011-06-30 10:30,30,715.5,715.5,710,710.25,366
20110901|2011-06-30 11:00,30,710.75,711.25,705.25,710.75,785
20110901|2011-06-30 11:30,30,710,714,707.75,710,822
20110901|2011-06-30 12:00,30,710,712.5,708,708.5,688
20110901|2011-06-30 12:30,30,708.25,709,704,704,529
20110901|2011-06-30 13:00,30,704,709.25,704,709.25,873
20110901|2011-06-30 18:00,1,703.75,707,699.75,700.5,532
20110901|2011-06-30 18:30,1,700.75,702,696.5,700,278
20110901|2011-06-30 19:00,1,700.25,701.5,700,701,71
20110901|2011-06-30 19:30,1,701,702.75,695.25,702.75,66
20110901|2011-06-30 20:00,1,702.75,708.75,702.75,708.75,129
20110901|2011-06-30 20:30,1,709.5,715,709.5,715,17
20110901|2011-06-30 21:00,1,713,713,711.75,711.75,7
20110901|2011-06-30 21:30,1,712,712,710.5,710.75,10
20110901|2011-06-30 22:00,1,711,711,710.5,710.5,5
20110901|2011-06-30 23:00,1,712,712,712,712,12
20110901|2011-06-30 23:30,1,712.25,712.25,712.25,712.25,6
20110901|2011-07-01 00:00,1,713,713,710.75,713,19
20110901|2011-07-01 00:30,1,712,712.5,712,712.5,14
20110901|2011-07-01 01:00,1,712.5,712.5,711.5,712,50
20110901|2011-07-01 01:30,1,711.5,711.5,711.5,711.5,14
20110901|2011-07-01 02:00,1,710.75,710.75,710.25,710.25,3
20110901|2011-07-01 02:30,1,710,710,708.5,708.5,62
20110901|2011-07-01 03:00,1,709.25,709.5,709.25,709.5,5
20110901|2011-07-01 03:30,1,710.75,710.75,710.75,710.75,12
20110901|2011-07-01 04:00,1,712.5,714.75,712.25,713.75,21
20110901|2011-07-01 04:30,1,714.75,717,714.75,716,41
20110901|2011-07-01 05:00,1,714.5,714.5,714.5,714.5,1
20110901|2011-07-01 05:30,1,716.5,717.25,716.25,717.25,27
20110901|2011-07-01 06:00,1,715.25,715.25,713.25,713.25,13
20110901|2011-07-01 06:30,1,713.25,714.25,713,713,18
20110901|2011-07-01 07:00,1,713,713.25,710,710,66
20110901|2011-07-01 09:30,1,711,717.25,705.75,705.75,1501
20110901|2011-07-01 10:00,1,705.75,714,705,712,767
20110901|2011-07-01 10:30,1,711.75,712.5,709.25,710.5,465
20110901|2011-07-01 11:00,1,711.25,713.5,710.75,712.5,354
20110901|2011-07-01 11:30,1,712.25,714.75,708.75,714.5,520
20110901|2011-07-01 12:00,1,714.5,719.75,711.75,718.5,627
20110901|2011-07-01 12:30,1,719,724.5,714.75,722.25,978
20110901|2011-07-01 13:00,1,721.75,722.25,717,720,1075
20110901|2011-07-04 18:00,5,725.5,728.75,725.25,727.75,314
20110901|2011-07-04 18:30,5,727.5,728.5,726.75,728.25,44
20110901|2011-07-04 19:00,5,728.5,729.5,728.25,728.5,24
20110901|2011-07-04 19:30,5,728.25,730.5,728.25,730.5,41
20110901|2011-07-04 20:00,5,730,730.75,730,730.5,34
20110901|2011-07-04 20:30,5,730.5,731,727,727,69
20110901|2011-07-04 21:00,5,726.75,726.75,726.75,726.75,1
20110901|2011-07-04 21:30,5,726.75,726.75,726.25,726.5,3
20110901|2011-07-04 22:00,5,726.75,726.75,726.75,726.75,5
20110901|2011-07-04 22:30,5,728.5,728.5,728.5,728.5,1
20110901|2011-07-04 23:00,5,726.5,726.75,726.5,726.75,6
20110901|2011-07-04 23:30,5,726.75,726.75,726,726,17
20110901|2011-07-05 00:00,5,726.25,726.25,726,726,2
20110901|2011-07-05 00:30,5,727,727.25,726.5,727,14
20110901|2011-07-05 01:00,5,727.25,727.25,727.25,727.25,1
20110901|2011-07-05 01:30,5,727.75,727.75,727.25,727.25,2
20110901|2011-07-05 02:00,5,728,728.5,728,728.5,15
20110901|2011-07-05 02:30,5,730.5,730.75,730.5,730.75,4
20110901|2011-07-05 03:00,5,730.5,731.75,730.5,731.75,21
20110901|2011-07-05 03:30,5,734,734,734,734,3
20110901|2011-07-05 04:00,5,735,736,735,736,11
20110901|2011-07-05 05:00,5,738.25,738.25,737,737.5,18
20110901|2011-07-05 05:30,5,737,737,737,737,1
20110901|2011-07-05 06:00,5,738.25,738.25,736.75,736.75,3
20110901|2011-07-05 06:30,5,739,739.5,737.25,738,54
20110901|2011-07-05 07:00,5,738.25,740.25,738.25,738.25,28
20110901|2011-07-05 09:30,5,735.25,745.25,733.5,733.5,1595
20110901|2011-07-05 10:00,5,733.75,735.5,727.75,732.5,943
20110901|2011-07-05 10:30,5,731.75,738.5,731.25,736.75,403
20110901|2011-07-05 11:00,5,736.75,738.5,735.5,738.25,319
20110901|2011-07-05 11:30,5,737.5,740,737.25,738.75,299
20110901|2011-07-05 12:00,5,739.5,741.25,736.75,740,324
20110901|2011-07-05 12:30,5,739.75,743.5,737.75,743.5,202
20110901|2011-07-05 13:00,5,743.5,744,735.5,736.75,894
20110901|2011-07-05 18:00,6,735,737.75,735,736.25,92
20110901|2011-07-05 18:30,6,737,737.5,737,737.5,7
20110901|2011-07-05 19:00,6,736.75,736.75,736.75,736.75,2
20110901|2011-07-05 20:00,6,737.75,740,737.75,739.25,23
20110901|2011-07-05 20:30,6,736,736,736,736,2
20110901|2011-07-05 21:00,6,737,737.75,737,737.25,18
20110901|2011-07-05 21:30,6,735.75,735.75,735.5,735.5,3
20110901|2011-07-05 22:00,6,736.5,736.5,736.5,736.5,1
20110901|2011-07-05 22:30,6,736.5,736.5,736.5,736.5,1
20110901|2011-07-05 23:00,6,737.75,737.75,737.75,737.75,3
20110901|2011-07-05 23:30,6,737,737,737,737,7
20110901|2011-07-06 00:00,6,736.75,736.75,736.5,736.5,4
20110901|2011-07-06 00:30,6,736.25,736.5,736.25,736.25,23
20110901|2011-07-06 01:00,6,736.25,736.25,735.5,735.5,32
20110901|2011-07-06 01:30,6,735.75,735.75,735.5,735.75,12
20110901|2011-07-06 02:00,6,735.25,735.25,734,734,24
20110901|2011-07-06 02:30,6,733,733,733,733,5
20110901|2011-07-06 03:00,6,732,732,721,724.75,120
20110901|2011-07-06 03:30,6,724.75,724.75,720.25,721.75,172
20110901|2011-07-06 04:00,6,722,723.75,721.5,723.5,33
20110901|2011-07-06 04:30,6,723.5,723.5,722.5,722.5,61
20110901|2011-07-06 05:00,6,723.5,723.5,723.25,723.5,13
20110901|2011-07-06 05:30,6,723.25,723.5,723.25,723.5,17
20110901|2011-07-06 06:00,6,722,722,721.5,722,36
20110901|2011-07-06 06:30,6,721.25,722.5,721.25,721.5,66
20110901|2011-07-06 07:00,6,721.5,722.75,721,722.5,64
20110901|2011-07-06 09:30,6,722.75,732.75,720.5,730.25,1112
20110901|2011-07-06 10:00,6,730,731,727.5,728.5,433
20110901|2011-07-06 10:30,6,728.75,729.75,728.5,729.75,241
20110901|2011-07-06 11:00,6,729.75,730.5,728.25,728.5,334
20110901|2011-07-06 11:30,6,728.75,728.75,725.75,726.75,213
20110901|2011-07-06 12:00,6,726.75,729.25,726.75,727.5,138
20110901|2011-07-06 12:30,6,727.75,728.25,725,725,317
20110901|2011-07-06 13:00,6,725.25,727.75,724.5,724.5,549
20110901|2011-07-06 18:00,7,725,726.75,723.25,725,107
20110901|2011-07-06 18:30,7,725.75,726,723.5,723.5,12
20110901|2011-07-06 19:00,7,724,724,723.25,723.25,18
20110901|2011-07-06 20:00,7,723.75,724,723.5,723.75,13
20110901|2011-07-06 20:30,7,723.75,723.75,723,723,15
20110901|2011-07-06 21:30,7,723.75,725.25,723.75,724.75,5
20110901|2011-07-06 22:00,7,723.25,723.25,723,723,2
20110901|2011-07-06 22:30,7,723,723,723,723,2
20110901|2011-07-06 23:00,7,724.5,725.75,724,725.75,6
20110901|2011-07-06 23:30,7,724.5,724.5,724.5,724.5,1
20110901|2011-07-07 00:00,7,725.25,725.25,725.25,725.25,1
20110901|2011-07-07 00:30,7,725.25,725.25,725.25,725.25,10
20110901|2011-07-07 01:30,7,724.25,725.25,724.25,725.25,10
20110901|2011-07-07 02:00,7,724.5,724.5,724,724,15
20110901|2011-07-07 02:30,7,724.75,724.75,724.25,724.25,5
20110901|2011-07-07 03:00,7,724.25,724.25,724,724,54
20110901|2011-07-07 03:30,7,723.75,724,719.75,721.25,107
20110901|2011-07-07 04:00,7,721,721.25,720.25,720.5,31
20110901|2011-07-07 04:30,7,719.5,720.25,719.5,720,8
20110901|2011-07-07 05:00,7,720.5,720.5,720.5,720.5,3
20110901|2011-07-07 05:30,7,720,720.25,720,720.25,16
20110901|2011-07-07 06:00,7,720.25,720.25,718.5,719.25,53
20110901|2011-07-07 06:30,7,719.25,720.5,717.25,718,112
20110901|2011-07-07 07:00,7,718,718,716.5,717.25,110
20110901|2011-07-07 09:30,7,721.5,725,711.5,713.75,2133
20110901|2011-07-07 10:00,7,713.5,715.75,713.25,714.25,761
20110901|2011-07-07 10:30,7,714.25,714.75,707.5,712.5,1040
20110901|2011-07-07 11:00,7,712.5,715.25,712.25,715.25,302
20110901|2011-07-07 11:30,7,715.5,726.5,715,726.25,839
20110901|2011-07-07 12:00,7,726,729,722.5,722.75,821
20110901|2011-07-07 12:30,7,722.75,723.75,720.25,723.5,371
20110901|2011-07-07 13:00,7,723.25,725,719.75,723.5,884
20110901|2011-07-07 18:00,8,724,725.5,724,724.25,98
20110901|2011-07-07 18:30,8,725,725,725,725,41
20110901|2011-07-07 19:00,8,725,725,725,725,3
20110901|2011-07-07 23:00,8,724,724,724,724,3
20110901|2011-07-07 23:30,8,724,724,724,724,2
20110901|2011-07-08 00:00,8,724,724,724,724,2
20110901|2011-07-08 01:00,8,724,724,724,724,12
20110901|2011-07-08 01:30,8,724,724,724,724,2
20110901|2011-07-08 02:00,8,724,724.5,723.75,724.5,13
20110901|2011-07-08 03:00,8,724,724,723.25,723.25,34
20110901|2011-07-08 03:30,8,724,724,723.75,723.75,4
20110901|2011-07-08 04:00,8,723.25,724.25,723.25,724.25,5
20110901|2011-07-08 04:30,8,723.25,723.5,723,723,7
20110901|2011-07-08 05:00,8,723.75,723.75,723.5,723.5,2
20110901|2011-07-08 05:30,8,723.5,724.25,723.25,723.5,9
20110901|2011-07-08 06:00,8,724,724.25,723,723.5,20
20110901|2011-07-08 06:30,8,722.75,724.5,722.75,724,27
20110901|2011-07-08 07:00,8,724,724,723.75,724,7
20110901|2011-07-08 09:30,8,720.75,729,719,723.75,2569
20110901|2011-07-08 10:00,8,723.5,729.75,722.5,727.25,1071
20110901|2011-07-08 10:30,8,727,728.5,723.5,725,647
20110901|2011-07-08 11:00,8,725.25,730.75,725.25,729,738
20110901|2011-07-08 11:30,8,729,732,728.75,729.5,472
20110901|2011-07-08 12:00,8,729.25,731.75,727.25,730,505
20110901|2011-07-08 12:30,8,730.25,735.25,729.25,730.25,597
20110901|2011-07-08 13:00,8,730,732,726.25,727.25,580
20110901|2011-07-10 18:00,11,729,732,723,723,281
20110901|2011-07-10 18:30,11,723,723,717,718.75,129
20110901|2011-07-10 19:00,11,719.5,721.5,719.5,721.25,15
20110901|2011-07-10 19:30,11,721.25,721.25,720,720,26
20110901|2011-07-10 20:00,11,719.5,720.5,718.5,719.75,14
20110901|2011-07-10 21:00,11,720.5,721.75,720.5,721,14
20110901|2011-07-10 21:30,11,721,721.5,721,721.5,11
20110901|2011-07-10 22:00,11,721.75,722.5,721.25,721.25,4
20110901|2011-07-10 22:30,11,721.25,721.25,720.5,721,10
20110901|2011-07-10 23:30,11,721,721,721,721,1
20110901|2011-07-11 00:00,11,721.25,721.25,721.25,721.25,1
20110901|2011-07-11 02:00,11,720,720,716,716,28
20110901|2011-07-11 02:30,11,716,716,713.5,715,28
20110901|2011-07-11 03:00,11,713.25,713.25,713,713,21
20110901|2011-07-11 03:30,11,713,713.25,713,713,18
20110901|2011-07-11 04:00,11,712,712,711.5,712,46
20110901|2011-07-11 04:30,11,712,712,711.5,711.5,26
20110901|2011-07-11 05:00,11,711.5,711.5,710,710,83
20110901|2011-07-11 05:30,11,709.5,710,709.5,710,19
20110901|2011-07-11 06:00,11,709,710,709,709.5,15
20110901|2011-07-11 06:30,11,709.5,709.5,708,708,45
20110901|2011-07-11 07:00,11,708.25,709,708,708,31
20110901|2011-07-11 09:30,11,705,714.5,704,707.75,1562
20110901|2011-07-11 10:00,11,707.5,711,706.75,708.75,591
20110901|2011-07-11 10:30,11,709,710.25,705.5,705.75,526
20110901|2011-07-11 11:00,11,705.75,706,703.5,704,593
20110901|2011-07-11 11:30,11,703.75,705.25,702.75,704,431
20110901|2011-07-11 12:00,11,704,704.75,703,704.25,191
20110901|2011-07-11 12:30,11,704,711.25,704,709.25,465
20110901|2011-07-11 13:00,11,709.75,712.75,709,710,708
20110901|2011-07-11 18:00,12,710.5,711.5,708.25,711.5,94
20110901|2011-07-11 18:30,12,711.25,711.25,710.5,710.5,5
20110901|2011-07-11 19:00,12,710.25,711.75,708,708,34
20110901|2011-07-11 19:30,12,708.25,710.5,708,709,14
20110901|2011-07-11 20:00,12,708.75,708.75,706.75,706.75,18
20110901|2011-07-11 20:30,12,706.25,706.75,705.25,705.25,20
20110901|2011-07-11 21:00,12,704.5,704.5,702.5,702.5,34
20110901|2011-07-11 21:30,12,702.5,702.5,699,701.5,176
20110901|2011-07-11 22:00,12,700.25,703.5,698.25,703.5,53
20110901|2011-07-11 22:30,12,701.75,701.75,700,700,22
20110901|2011-07-11 23:00,12,700.75,700.75,700,700,2
20110901|2011-07-11 23:30,12,700.5,700.75,699,699,16
20110901|2011-07-12 00:00,12,700.75,701.5,700.75,701.5,13
20110901|2011-07-12 00:30,12,700,700,699.5,699.5,2
20110901|2011-07-12 01:30,12,700.5,700.5,700,700.25,17
20110901|2011-07-12 02:00,12,700.5,700.5,700.5,700.5,13
20110901|2011-07-12 02:30,12,700.5,700.5,699.25,699.25,3
20110901|2011-07-12 03:00,12,699.25,699.5,698.75,699.25,56
20110901|2011-07-12 03:30,12,700,700,697.25,697.5,80
20110901|2011-07-12 04:00,12,698.5,698.5,697.5,697.5,37
20110901|2011-07-12 04:30,12,697.5,697.75,693.25,696.75,251
20110901|2011-07-12 05:00,12,697.25,698,696,697.5,72
20110901|2011-07-12 05:30,12,697.5,700,695.75,695.75,29
20110901|2011-07-12 06:00,12,696.75,698.75,696.75,697.75,13
20110901|2011-07-12 06:30,12,698,702.75,698,702.25,133
20110901|2011-07-12 07:00,12,702.25,703.5,700.25,701,45
20110901|2011-07-12 09:30,12,711,720.75,706.25,712,1607
20110901|2011-07-12 10:00,12,712.25,719.75,712,716.25,582
20110901|2011-07-12 10:30,12,716.5,725.75,716.5,721.75,713
20110901|2011-07-12 11:00,12,722.25,724.5,721.75,724,583
20110901|2011-07-12 11:30,12,724.25,735.75,720.5,732,1000
20110901|2011-07-12 12:00,12,731.75,739.5,729.5,738.25,1101
20110901|2011-07-12 12:30,12,738,738.25,732.25,734.75,679
20110901|2011-07-12 13:00,12,734.5,738,730.75,736.25,1162
20110901|2011-07-12 18:00,13,733,735,725.75,729,203
20110901|2011-07-12 18:30,13,729.75,731,729.75,731,16
20110901|2011-07-12 19:00,13,730,732,730,732,8
20110901|2011-07-12 19:30,13,732,732,732,732,2
20110901|2011-07-12 20:00,13,733,734,733,734,8
20110901|2011-07-12 20:30,13,733,735,733,735,8
20110901|2011-07-12 21:00,13,734.75,735,734.75,735,12
20110901|2011-07-12 21:30,13,735,735,735,735,6
20110901|2011-07-12 22:00,13,735.75,736,735,736,8
20110901|2011-07-12 22:30,13,736.25,736.75,736.25,736.5,6
20110901|2011-07-12 23:00,13,736,736.25,736,736.25,5
20110901|2011-07-12 23:30,13,736.5,736.5,736.5,736.5,3
20110901|2011-07-13 00:00,13,736.5,736.75,736.5,736.75,5
20110901|2011-07-13 01:00,13,736.25,736.25,736.25,736.25,1
20110901|2011-07-13 02:00,13,735.5,735.5,731.75,733,27
20110901|2011-07-13 02:30,13,733.25,733.25,732.75,733,57
20110901|2011-07-13 03:30,13,731,731,729,730.5,36
20110901|2011-07-13 04:00,13,731,731.5,730.25,731.25,33
20110901|2011-07-13 04:30,13,731.75,731.75,730.25,730.25,15
20110901|2011-07-13 05:00,13,731,734,731,732.5,6
20110901|2011-07-13 05:30,13,732.5,732.5,729,729.5,33
20110901|2011-07-13 06:00,13,731,736.25,731,736.25,58
20110901|2011-07-13 06:30,13,736,738,736,737.25,64
20110901|2011-07-13 07:00,13,737.75,739,736.25,736.5,221
20110901|2011-07-13 09:30,13,738,760,736.5,754.5,3444
20110901|2011-07-13 10:00,13,754.5,754.75,749.5,750.5,1026
20110901|2011-07-13 10:30,13,751,751,746.5,750.25,670
20110901|2011-07-13 11:00,13,750.25,757,747.25,755,671
20110901|2011-07-13 11:30,13,755,760.75,753.75,759.75,1615
20110901|2011-07-13 12:00,13,759.75,760.5,756.75,759.25,468
20110901|2011-07-13 12:30,13,758.75,762,754.25,760.5,700
20110901|2011-07-13 13:00,13,761.5,765.75,759.75,765.5,1386
20110901|2011-07-13 18:00,14,762,765.5,761,764,221
20110901|2011-07-13 18:30,14,762.75,765.75,762.25,764.5,17
20110901|2011-07-13 19:00,14,765.75,768,765.75,768,15
20110901|2011-07-13 19:30,14,766.5,769,766.5,769,29
20110901|2011-07-13 20:00,14,767.75,767.75,764.75,764.75,24
20110901|2011-07-13 20:30,14,765.75,766.5,765.75,766.5,10
20110901|2011-07-13 21:00,14,765,765,764.75,764.75,8
20110901|2011-07-13 21:30,14,764.75,764.75,764.75,764.75,6
20110901|2011-07-13 22:00,14,765,765.75,765,765.75,2
20110901|2011-07-13 22:30,14,765.75,765.75,765.75,765.75,1
20110901|2011-07-13 23:00,14,765.75,766,765.75,765.75,4
20110901|2011-07-13 23:30,14,766,766.75,765.75,766,19
20110901|2011-07-14 00:00,14,766,766,765,765,4
20110901|2011-07-14 00:30,14,766,766,766,766,1
20110901|2011-07-14 01:00,14,767,767,767,767,6
20110901|2011-07-14 01:30,14,769,769,769,769,8
20110901|2011-07-14 02:00,14,767,767,766.5,766.5,28
20110901|2011-07-14 02:30,14,766.75,768.25,766.5,768,18
20110901|2011-07-14 03:00,14,768,768,761.5,762,108
20110901|2011-07-14 03:30,14,761.25,763,761,761.25,32
20110901|2011-07-14 04:00,14,760.75,760.75,758.75,759,56
20110901|2011-07-14 04:30,14,758,758.5,756.5,756.5,53
20110901|2011-07-14 05:00,14,757,757.5,756,757.5,19
20110901|2011-07-14 05:30,14,758.75,760,757.5,759.75,23
20110901|2011-07-14 06:00,14,759,759.5,758.75,758.75,7
20110901|2011-07-14 06:30,14,759.5,767.5,759.5,767.5,69
20110901|2011-07-14 07:00,14,766.25,766.5,763.75,764.5,64
20110901|2011-07-14 09:30,14,764.25,768.75,754,757,2097
20110901|2011-07-14 10:00,14,757.5,758,750.5,756,1080
20110901|2011-07-14 10:30,14,755.25,757.5,753.75,754,709
20110901|2011-07-14 11:00,14,754.25,758.5,751.5,758.5,537
20110901|2011-07-14 11:30,14,758.25,762,757.5,758.75,219
20110901|2011-07-14 12:00,14,758.25,759,754.5,756.5,777
20110901|2011-07-14 12:30,14,756.25,765,756.25,762,786
20110901|2011-07-14 13:00,14,761.75,767.25,761.5,765.5,762
20110901|2011-07-14 18:00,15,764,774.25,764,774,369
20110901|2011-07-14 18:30,15,774,775,770,770,61
20110901|2011-07-14 19:00,15,767.75,769.5,767.75,769.5,3
20110901|2011-07-14 19:30,15,768,770.75,768,770.75,31
20110901|2011-07-14 20:00,15,770.75,770.75,770.5,770.5,4
20110901|2011-07-14 20:30,15,770.5,770.5,770.5,770.5,1
20110901|2011-07-14 21:00,15,769.5,769.5,769.5,769.5,1
20110901|2011-07-14 21:30,15,769.5,770.5,769.5,770.5,11
20110901|2011-07-14 22:00,15,769.5,770,769.5,770,5
20110901|2011-07-14 22:30,15,769.5,770.5,769.5,770.5,17
20110901|2011-07-14 23:00,15,770.75,770.75,770.75,770.75,1
20110901|2011-07-14 23:30,15,769.75,770,769.75,770,2
20110901|2011-07-15 00:00,15,769.75,769.75,768.25,768.25,19
20110901|2011-07-15 00:30,15,767.75,767.75,764,764,14
20110901|2011-07-15 01:00,15,768.25,770.5,768,768,13
20110901|2011-07-15 02:30,15,768,768,768,768,4
20110901|2011-07-15 03:00,15,765,765,764,764.25,19
20110901|2011-07-15 03:30,15,765.75,765.75,765.75,765.75,1
20110901|2011-07-15 04:00,15,766,767.5,766,767.5,43
20110901|2011-07-15 04:30,15,766.25,766.5,766.25,766.25,3
20110901|2011-07-15 05:00,15,765.5,765.5,765.5,765.5,1
20110901|2011-07-15 05:30,15,766.25,767,766,767,17
20110901|2011-07-15 06:00,15,767.25,767.25,766.25,766.25,8
20110901|2011-07-15 06:30,15,766.25,766.75,766,766.75,18
20110901|2011-07-15 07:00,15,766.5,767.25,765,767.25,15
20110901|2011-07-15 09:30,15,774,781.5,770.75,779.25,1569
20110901|2011-07-15 10:00,15,779.25,780.25,777.5,777.75,468
20110901|2011-07-15 10:30,15,778.25,779,776.75,777.75,579
20110901|2011-07-15 11:00,15,777.5,778.5,776,776.5,526
20110901|2011-07-15 11:30,15,776.25,776.75,766,771.75,783
20110901|2011-07-15 12:00,15,771.75,774,770.25,772,385
20110901|2011-07-15 12:30,15,772,772.5,765.25,767.75,579
20110901|2011-07-15 13:00,15,767.75,769,762.25,766,839
20110901|2011-07-17 18:00,18,765,765.25,752.75,760,165
20110901|2011-07-17 18:30,18,759.5,759.75,753.25,755.75,45
20110901|2011-07-17 19:00,18,756,756.75,756,756.5,4
20110901|2011-07-17 19:30,18,756.75,759,756.75,759,2
20110901|2011-07-17 20:00,18,757.25,757.25,756.75,756.75,3
20110901|2011-07-17 20:30,18,758.25,758.5,758.25,758.25,4
20110901|2011-07-17 21:00,18,762.75,762.75,762.75,762.75,1
20110901|2011-07-17 21:30,18,761.25,761.25,761.25,761.25,1
20110901|2011-07-17 22:30,18,759.75,760.25,759.75,760.25,3
20110901|2011-07-17 23:30,18,758.5,761.25,758.5,761,10
20110901|2011-07-18 00:00,18,761.25,764,760.5,762.25,30
20110901|2011-07-18 00:30,18,760.75,762.5,760.75,762.5,4
20110901|2011-07-18 01:00,18,762.5,763,762.5,762.5,7
20110901|2011-07-18 01:30,18,762.75,762.75,762.5,762.5,11
20110901|2011-07-18 02:00,18,760,762.25,760,762.25,11
20110901|2011-07-18 03:00,18,761.75,761.75,761.75,761.75,1
20110901|2011-07-18 03:30,18,760.75,760.75,760.75,760.75,2
20110901|2011-07-18 04:00,18,758.75,758.75,757,757,17
20110901|2011-07-18 04:30,18,756.25,756.25,755.25,755.5,30
20110901|2011-07-18 05:00,18,755.25,755.25,753.5,753.5,6
20110901|2011-07-18 05:30,18,753.5,754.5,753.25,753.5,16
20110901|2011-07-18 06:00,18,753.5,756.5,753.25,756.5,27
20110901|2011-07-18 06:30,18,753.5,755.25,753.25,753.25,6
20110901|2011-07-18 07:00,18,755,755,753.25,753.5,10
20110901|2011-07-18 09:30,18,753.25,765.25,751.75,753.25,1434
20110901|2011-07-18 10:00,18,753.5,753.5,748.5,751,678
20110901|2011-07-18 10:30,18,751,752,750,750.5,173
20110901|2011-07-18 11:00,18,750.5,756,750,754.5,330
20110901|2011-07-18 11:30,18,754.25,755.5,750.5,752,270
20110901|2011-07-18 12:00,18,752.75,760.75,752.5,758.25,427
20110901|2011-07-18 12:30,18,758,764.75,757.25,764.5,405
20110901|2011-07-18 13:00,18,764.5,767,760.25,760.5,860
20110901|2011-07-18 18:00,19,764.75,768.75,764,764.75,138
20110901|2011-07-18 18:30,19,765,765.25,764.25,765.25,40
20110901|2011-07-18 19:00,19,765.5,767,764.75,766.75,18
20110901|2011-07-18 19:30,19,767,767,765.75,766.5,4
20110901|2011-07-18 20:00,19,764,766.5,764,766.25,7
20110901|2011-07-18 20:30,19,766,766,764.5,764.5,4
20110901|2011-07-18 22:00,19,765,765.25,765,765.25,4
20110901|2011-07-19 00:00,19,766.5,766.5,766.5,766.5,1
20110901|2011-07-19 00:30,19,767,768,767,768,9
20110901|2011-07-19 01:30,19,769,770,769,770,21
20110901|2011-07-19 02:30,19,770,770.25,770,770.25,2
20110901|2011-07-19 03:00,19,770.75,770.75,770.75,770.75,1
20110901|2011-07-19 03:30,19,771.5,771.5,771.5,771.5,30
20110901|2011-07-19 04:00,19,771.5,773,771.5,773,7
20110901|2011-07-19 04:30,19,773.25,778.5,773.25,777.75,111
20110901|2011-07-19 05:00,19,777.75,777.75,777.75,777.75,5
20110901|2011-07-19 05:30,19,777.75,780,777.75,779.25,33
20110901|2011-07-19 06:00,19,779.75,779.75,778,778,16
20110901|2011-07-19 06:30,19,778.75,782.5,778.75,781.25,44
20110901|2011-07-19 07:00,19,782,784.5,782,782.5,62
20110901|2011-07-19 09:30,19,784.5,796.25,784,784.5,2712
20110901|2011-07-19 10:00,19,785,788.5,783,783.5,551
20110901|2011-07-19 10:30,19,783.75,789,783.75,786.25,1027
20110901|2011-07-19 11:00,19,786,790,785,787.25,711
20110901|2011-07-19 11:30,19,787,788,782.25,783,266
20110901|2011-07-19 12:00,19,783,783,771.75,778,921
20110901|2011-07-19 12:30,19,778.25,782.5,777.25,780.5,451
20110901|2011-07-19 13:00,19,780.75,782,772.25,776,1072
20110901|2011-07-19 18:00,20,776.5,784.5,775.75,784,152
20110901|2011-07-19 18:30,20,783.5,784.75,783.5,784.75,4
20110901|2011-07-19 19:00,20,784.5,785,784.5,785,9
20110901|2011-07-19 19:30,20,785.25,785.75,785.25,785.25,6
20110901|2011-07-19 20:00,20,784.25,784.25,784,784,2
20110901|2011-07-19 20:30,20,784,784.25,783.25,783.25,5
20110901|2011-07-19 21:00,20,783,785.75,783,784,25
20110901|2011-07-19 21:30,20,783,786.25,783,786.25,5
20110901|2011-07-19 22:00,20,783.75,785.25,783.5,785,12
20110901|2011-07-19 23:30,20,785,787,785,787,13
20110901|2011-07-20 00:30,20,788,788,788,788,5
20110901|2011-07-20 01:00,20,788.75,788.75,788.75,788.75,1
20110901|2011-07-20 02:00,20,788.75,790.5,788.75,790.5,24
20110901|2011-07-20 02:30,20,790,790,790,790,1
20110901|2011-07-20 03:00,20,790,790,788.5,789,30
20110901|2011-07-20 03:30,20,789,789,787.75,788,28
20110901|2011-07-20 04:00,20,788,788.25,787,788.25,65
20110901|2011-07-20 04:30,20,790.25,796.5,790,792.25,155
20110901|2011-07-20 05:00,20,792.25,792.25,792.25,792.25,3
20110901|2011-07-20 05:30,20,792,792.5,791,792.5,25
20110901|2011-07-20 06:00,20,789.25,789.25,787.5,788.5,8
20110901|2011-07-20 06:30,20,788.5,790.75,787.75,790.75,10
20110901|2011-07-20 07:00,20,788.25,790.25,787.25,787.75,6
20110901|2011-07-20 09:30,20,785,793,783.5,792.5,2032
20110901|2011-07-20 10:00,20,792.75,793.75,785,789.5,1052
20110901|2011-07-20 10:30,20,789.75,793,787.5,787.75,412
20110901|2011-07-20 11:00,20,788.25,791,785,787.25,454
20110901|2011-07-20 11:30,20,787.75,787.75,782.25,784.75,612
20110901|2011-07-20 12:00,20,785,788,783.5,785.75,583
20110901|2011-07-20 12:30,20,785.75,788.75,785.5,786.75,738
20110901|2011-07-20 13:00,20,786.75,793,785.25,791.5,1028
20110901|2011-07-20 18:00,21,790,790.75,779.75,782.5,142
20110901|2011-07-20 18:30,21,783.75,784.75,782.25,782.75,13
20110901|2011-07-20 19:00,21,783,784.5,783,784,13
20110901|2011-07-20 19:30,21,784,784.5,782.75,783,31
20110901|2011-07-20 20:00,21,783,785,782.75,785,61
20110901|2011-07-20 20:30,21,785.5,785.5,785.5,785.5,6
20110901|2011-07-20 21:00,21,787.5,789.25,787.25,787.25,9
20110901|2011-07-20 21:30,21,785.5,785.5,785.5,785.5,8
20110901|2011-07-20 22:00,21,785.5,785.5,785.5,785.5,3
20110901|2011-07-20 23:30,21,790,791,790,791,2
20110901|2011-07-21 00:00,21,790,791,790,791,10
20110901|2011-07-21 00:30,21,791.5,792.25,791.5,792.25,7
20110901|2011-07-21 01:00,21,793,793,793,793,15
20110901|2011-07-21 01:30,21,793,793.75,793,793.75,15
20110901|2011-07-21 02:00,21,794,794,792,792,43
20110901|2011-07-21 02:30,21,794,794,794,794,6
20110901|2011-07-21 03:30,21,794,794,792,792,80
20110901|2011-07-21 04:00,21,792,792,791.75,791.75,63
20110901|2011-07-21 04:30,21,789.75,789.75,789.75,789.75,4
20110901|2011-07-21 05:00,21,790.25,790.75,789,789,17
20110901|2011-07-21 05:30,21,791,795,791,792.75,7
20110901|2011-07-21 06:30,21,792.25,792.25,788.75,789,41
20110901|2011-07-21 07:00,21,788.25,790,788.25,790,4
20110901|2011-07-21 09:30,21,792.75,794,774.25,776.5,2858
20110901|2011-07-21 10:00,21,776.5,780.25,776,778.5,795
20110901|2011-07-21 10:30,21,778.75,780.75,777.75,777.75,344
20110901|2011-07-21 11:00,21,777.75,779.5,772.25,773.5,601
20110901|2011-07-21 11:30,21,773.25,773.25,764,769.75,1280
20110901|2011-07-21 12:00,21,769.25,776,769,772.75,428
20110901|2011-07-21 12:30,21,772.25,773.25,768.5,772.5,368
20110901|2011-07-21 13:00,21,772.25,774.5,769,772.25,871
20110901|2011-07-21 18:00,22,772.75,774,772.5,774,66
20110901|2011-07-21 18:30,22,774,775,773.25,775,20
20110901|2011-07-21 19:00,22,775.5,775.5,775.5,775.5,4
20110901|2011-07-21 19:30,22,775.5,775.5,774.5,775.5,40
20110901|2011-07-21 20:00,22,775,775.25,770.75,771.25,7
20110901|2011-07-21 20:30,22,771.5,771.5,771.5,771.5,4
20110901|2011-07-21 21:00,22,771.25,771.25,771,771,7
20110901|2011-07-21 23:30,22,772.5,772.5,772.5,772.5,1
20110901|2011-07-22 00:00,22,773,773.25,773,773.25,6
20110901|2011-07-22 00:30,22,773,773.5,773,773.5,10
20110901|2011-07-22 01:00,22,774,775,774,775,3
20110901|2011-07-22 01:30,22,775,775,775,775,3
20110901|2011-07-22 02:00,22,774.25,775.5,774,775.5,31
20110901|2011-07-22 02:30,22,775.75,775.75,775.5,775.5,25
20110901|2011-07-22 03:00,22,775.75,776,775,775.75,17
20110901|2011-07-22 03:30,22,775.5,775.5,774,774.25,47
20110901|2011-07-22 04:00,22,774.25,774.25,774,774,30
20110901|2011-07-22 04:30,22,774,774.25,774,774,3
20110901|2011-07-22 05:00,22,774.25,774.25,774,774.25,24
20110901|2011-07-22 05:30,22,774,774,773.25,773.25,9
20110901|2011-07-22 06:00,22,774.25,777,773.5,774.75,21
20110901|2011-07-22 06:30,22,774.25,774.25,770.25,770.25,25
20110901|2011-07-22 07:00,22,770,771.75,769,769,9
20110901|2011-07-22 09:30,22,766,776.25,764.25,775,1139
20110901|2011-07-22 10:00,22,775.25,777,768.5,769.25,749
20110901|2011-07-22 10:30,22,769.75,771.25,769,769.75,124
20110901|2011-07-22 11:00,22,769.5,770,765.25,766.25,414
20110901|2011-07-22 11:30,22,766.25,770.25,766.25,768.5,334
20110901|2011-07-22 12:00,22,768.5,773.25,768,772,362
20110901|2011-07-22 12:30,22,771.5,777.5,769.75,777.5,417
20110901|2011-07-22 13:00,22,777.5,784,776.25,779.25,901
20110901|2011-07-24 18:00,25,774.5,778,770,775.25,168
20110901|2011-07-24 18:30,25,773,773,773,773,1
20110901|2011-07-24 19:00,25,774,774.25,773.25,773.25,6
20110901|2011-07-24 19:30,25,773,773,773,773,4
20110901|2011-07-24 20:00,25,774.75,774.75,774.75,774.75,1
20110901|2011-07-24 20:30,25,775.25,775.25,772.5,772.5,24
20110901|2011-07-24 21:30,25,773.5,775,773.25,773.25,8
20110901|2011-07-24 22:00,25,773.25,773.25,772.5,772.5,3
20110901|2011-07-24 22:30,25,772.75,772.75,772.75,772.75,1
20110901|2011-07-24 23:00,25,773.75,773.75,772.75,772.75,2
20110901|2011-07-25 03:00,25,773.25,773.25,773.25,773.25,1
20110901|2011-07-25 03:30,25,772.5,775.25,772.5,775.25,19
20110901|2011-07-25 04:00,25,773,773,773,773,1
20110901|2011-07-25 05:00,25,775.5,775.75,775.5,775.5,3
20110901|2011-07-25 06:00,25,774.5,774.75,774.25,774.25,4
20110901|2011-07-25 09:30,25,774,775.5,764.5,765.75,956
20110901|2011-07-25 10:00,25,765.25,768.5,763,767.75,715
20110901|2011-07-25 10:30,25,767.5,767.5,760.75,761,441
20110901|2011-07-25 11:00,25,761.25,765,759.5,761.5,613
20110901|2011-07-25 11:30,25,761.5,764,760,763.75,269
20110901|2011-07-25 12:00,25,763.75,763.75,760.75,762,265
20110901|2011-07-25 12:30,25,762,771.5,760.5,769.25,984
20110901|2011-07-25 13:00,25,770,775.75,768.25,771.75,779
20110901|2011-07-25 18:00,26,770,772.25,769.75,771.5,132
20110901|2011-07-25 18:30,26,771,771,769.5,769.5,5
20110901|2011-07-25 19:00,26,769,770.75,769,769,10
20110901|2011-07-25 19:30,26,769,769.5,769,769.5,9
20110901|2011-07-25 20:00,26,769,769.5,769,769.5,3
20110901|2011-07-25 21:00,26,769.5,771.5,769.5,770.75,6
20110901|2011-07-25 22:00,26,771,771,771,771,1
20110901|2011-07-25 23:30,26,771.75,771.75,771.75,771.75,1
20110901|2011-07-26 00:30,26,772,772,772,772,3
20110901|2011-07-26 01:00,26,772.5,773,772.5,773,3
20110901|2011-07-26 01:30,26,773.25,775,773.25,775,10
20110901|2011-07-26 02:00,26,775,775,775,775,42
20110901|2011-07-26 03:00,26,776,776,775.75,775.75,3
20110901|2011-07-26 03:30,26,777.25,778,777.25,778,4
20110901|2011-07-26 04:30,26,772.5,772.5,772,772,2
20110901|2011-07-26 05:00,26,773.75,773.75,773,773,13
20110901|2011-07-26 06:00,26,773,774,773,774,14
20110901|2011-07-26 06:30,26,773,774.25,773,773,10
20110901|2011-07-26 07:00,26,773.25,773.5,773,773.5,15
20110901|2011-07-26 09:30,26,773,774,764,769,1430
20110901|2011-07-26 10:00,26,769.25,772.25,766,766.25,779
20110901|2011-07-26 10:30,26,765.5,770.5,765,770,425
20110901|2011-07-26 11:00,26,770.5,783.25,769,782.25,780
20110901|2011-07-26 11:30,26,781.75,782.75,775.25,778.25,412
20110901|2011-07-26 12:00,26,778.75,779.5,775.25,779,182
20110901|2011-07-26 12:30,26,779,782.5,776.25,779.5,413
20110901|2011-07-26 13:00,26,779.25,781.5,775.25,781.25,618
20110901|2011-07-26 18:00,27,779.75,780,777.75,778,106
20110901|2011-07-26 18:30,27,779,780,777.5,777.5,13
20110901|2011-07-26 19:00,27,778,778,778,778,1
20110901|2011-07-26 19:30,27,779.25,779.25,779.25,779.25,1
20110901|2011-07-26 20:00,27,779.75,780,779.25,779.25,9
20110901|2011-07-26 20:30,27,779,779,778.5,778.5,3
20110901|2011-07-26 21:00,27,777.5,777.5,777.5,777.5,6
20110901|2011-07-26 21:30,27,777.5,777.5,777.5,777.5,5
20110901|2011-07-26 22:30,27,777.75,777.75,777.5,777.5,5
20110901|2011-07-26 23:30,27,778.25,778.25,778.25,778.25,1
20110901|2011-07-27 00:00,27,779,779,779,779,14
20110901|2011-07-27 00:30,27,779,779.5,778.25,779.5,12
20110901|2011-07-27 01:00,27,779.5,780.5,778.75,780.5,58
20110901|2011-07-27 01:30,27,780.5,780.75,779.5,780.75,20
20110901|2011-07-27 02:00,27,780.75,781,780.75,781,15
20110901|2011-07-27 02:30,27,781,781.25,781,781,15
20110901|2011-07-27 03:00,27,781.25,781.5,781,781.25,9
20110901|2011-07-27 03:30,27,781.25,781.5,781,781.25,32
20110901|2011-07-27 04:00,27,781.5,781.75,781.5,781.5,12
20110901|2011-07-27 04:30,27,781.5,781.5,781.5,781.5,2
20110901|2011-07-27 05:00,27,782.25,782.5,781.75,781.75,14
20110901|2011-07-27 05:30,27,782,782,781.75,781.75,6
20110901|2011-07-27 06:00,27,782.5,782.5,782.25,782.25,3
20110901|2011-07-27 06:30,27,782.5,783,782.25,782.5,8
20110901|2011-07-27 07:00,27,782.25,782.25,781.5,782,24
20110901|2011-07-27 09:30,27,775.25,797.5,775,794.75,1767
20110901|2011-07-27 10:00,27,794.75,799.5,787,791.75,743
20110901|2011-07-27 10:30,27,792,792.5,788,788.25,346
20110901|2011-07-27 11:00,27,788,788.75,786,788.25,530
20110901|2011-07-27 11:30,27,788.5,794.5,787.25,792,728
20110901|2011-07-27 12:00,27,792,794.5,788.5,791,229
20110901|2011-07-27 12:30,27,790.25,793.75,789.75,792.75,342
20110901|2011-07-27 13:00,27,792.5,794,787.5,789.25,728
20110901|2011-07-27 18:00,28,785,788,784.25,785.75,75
20110901|2011-07-27 18:30,28,785.25,785.25,784,784,7
20110901|2011-07-27 19:00,28,785,785,785,785,1
20110901|2011-07-27 19:30,28,786,786,786,786,4
20110901|2011-07-27 20:30,28,786.25,786.5,786.25,786.5,2
20110901|2011-07-27 21:00,28,786.75,787,786.75,787,2
20110901|2011-07-27 22:00,28,786.5,786.5,786.5,786.5,1
20110901|2011-07-27 23:00,28,786.25,786.25,786.25,786.25,1
20110901|2011-07-27 23:30,28,787.25,787.25,787.25,787.25,3
20110901|2011-07-28 00:00,28,787.25,788,787.25,788,76
20110901|2011-07-28 00:30,28,788.25,790,788.25,790,23
20110901|2011-07-28 01:00,28,790.25,791.5,790.25,791.5,15
20110901|2011-07-28 01:30,28,791.75,793,791.75,793,9
20110901|2011-07-28 02:00,28,794,794.5,794,794,47
20110901|2011-07-28 02:30,28,794,794,793.75,793.75,12
20110901|2011-07-28 03:00,28,794,794.5,794,794.25,3
20110901|2011-07-28 03:30,28,794.5,795.25,794.5,795.25,21
20110901|2011-07-28 04:00,28,795.25,795.25,795.25,795.25,1
20110901|2011-07-28 04:30,28,795,795,795,795,1
20110901|2011-07-28 05:00,28,795,795.75,795,795.75,5
20110901|2011-07-28 05:30,28,795.75,795.75,795.75,795.75,6
20110901|2011-07-28 06:30,28,797.5,799.25,797.5,799,54
20110901|2011-07-28 07:00,28,796.25,797,795.75,795.75,5
20110901|2011-07-28 09:30,28,796,799,791,795.75,1483
20110901|2011-07-28 10:00,28,796,796.25,790.5,792.5,499
20110901|2011-07-28 10:30,28,792.5,793.25,790,791,192
20110901|2011-07-28 11:00,28,790.75,790.75,785.75,787.5,563
20110901|2011-07-28 11:30,28,787.75,788.5,784.75,786.5,384
20110901|2011-07-28 12:00,28,786.75,791,785.5,789.75,404
20110901|2011-07-28 12:30,28,789.75,793,787,787.75,532
20110901|2011-07-28 13:00,28,788.25,789,782.25,783.75,1365
20110901|2011-07-28 18:00,29,783,785,782.25,783.75,87
20110901|2011-07-28 18:30,29,786,786.75,786,786.75,14
20110901|2011-07-28 19:00,29,786.5,786.75,786.5,786.5,7
20110901|2011-07-28 19:30,29,786.25,786.25,786.25,786.25,1
20110901|2011-07-28 20:00,29,787,787,787,787,1
20110901|2011-07-28 20:30,29,788,788,788,788,2
20110901|2011-07-28 21:00,29,787.25,788.5,787.25,788.5,11
20110901|2011-07-28 22:00,29,787.5,787.5,787.5,787.5,18
20110901|2011-07-28 23:30,29,787.25,787.25,787.25,787.25,1
20110901|2011-07-29 00:00,29,786.75,786.75,786.75,786.75,2
20110901|2011-07-29 01:00,29,787.75,788.5,787.5,788,7
20110901|2011-07-29 01:30,29,787.75,787.75,787.5,787.5,10
20110901|2011-07-29 02:00,29,788.5,788.5,788.5,788.5,3
20110901|2011-07-29 02:30,29,788.5,788.5,788.5,788.5,6
20110901|2011-07-29 03:00,29,787.75,787.75,786.5,786.5,3
20110901|2011-07-29 04:00,29,786.25,786.25,784.25,784.25,6
20110901|2011-07-29 05:00,29,784.25,784.25,784.25,784.25,1
20110901|2011-07-29 05:30,29,784.25,784.25,783.75,783.75,2
20110901|2011-07-29 06:00,29,783.75,784,783.75,784,8
20110901|2011-07-29 06:30,29,784,784,780.75,780.75,28
20110901|2011-07-29 07:00,29,780.5,781.5,780.5,781.5,3
20110901|2011-07-29 09:30,29,779.75,779.75,761.5,770.75,1845
20110901|2011-07-29 10:00,29,770.25,772.5,769.25,771.75,315
20110901|2011-07-29 10:30,29,771.75,771.75,765,769.25,427
20110901|2011-07-29 11:00,29,770,770,765.5,769,256
20110901|2011-07-29 11:30,29,769,770.25,767,768.5,167
20110901|2011-07-29 12:00,29,767.5,771.25,767.25,770.75,160
20110901|2011-07-29 12:30,29,770.5,770.5,761.5,762.25,564
20110901|2011-07-29 13:00,29,762,767,761.75,764.75,962
20110901|2011-07-31 18:00,1,767,769,764.5,768,187
20110901|2011-07-31 18:30,1,768,769.75,767.5,769.75,11
20110901|2011-07-31 19:00,1,770,772.5,770,772.25,33
20110901|2011-07-31 19:30,1,772,775.5,772,775,11
20110901|2011-07-31 20:00,1,774,774.75,774,774.75,3
20110901|2011-07-31 20:30,1,773,774.75,772.75,774.75,7
20110901|2011-07-31 21:00,1,772.25,775.25,772.25,775.25,3
20110901|2011-07-31 21:30,1,774.75,775,774.75,775,5
20110901|2011-07-31 22:00,1,774.75,775,774.75,775,2
20110901|2011-07-31 23:30,1,774,774,774,774,1
20110901|2011-08-01 01:00,1,772.25,775,772.25,774,5
20110901|2011-08-01 01:30,1,774.5,776.75,774.5,775.75,20
20110901|2011-08-01 02:00,1,776.5,776.5,776.25,776.25,2
20110901|2011-08-01 02:30,1,777,780.25,777,780.25,4
20110901|2011-08-01 03:00,1,779,783.75,779,782.25,52
20110901|2011-08-01 03:30,1,781.25,782.75,781.25,782.75,4
20110901|2011-08-01 04:00,1,783,793.5,783,788,179
20110901|2011-08-01 04:30,1,787.25,787.5,786.25,786.25,34
20110901|2011-08-01 05:00,1,786.25,787.25,786.25,787.25,8
20110901|2011-08-01 05:30,1,786.25,786.75,783.5,786.5,27
20110901|2011-08-01 06:00,1,785.5,786,784,784,17
20110901|2011-08-01 06:30,1,783.75,783.75,781.25,781.75,23
20110901|2011-08-01 07:00,1,782,783.5,781.25,783.5,40
20110901|2011-08-01 09:30,1,780,780.5,769,775.75,1508
20110901|2011-08-01 10:00,1,774.75,779.25,774.25,779.25,371
20110901|2011-08-01 10:30,1,779.25,779.25,770,770.5,488
20110901|2011-08-01 11:00,1,771.5,773.25,770,770,246
20110901|2011-08-01 11:30,1,770,770.5,765.25,765.25,570
20110901|2011-08-01 12:00,1,765,766,763,764.75,321
20110901|2011-08-01 12:30,1,764.75,773,764.25,770.25,840
20110901|2011-08-01 13:00,1,771.25,772.25,767.5,770.5,926
20110901|2011-08-01 18:00,2,771,775.75,770.75,773,77
20110901|2011-08-01 18:30,2,773.5,774,772.5,773.75,6
20110901|2011-08-01 19:00,2,774,774,774,774,3
20110901|2011-08-01 20:00,2,773.75,773.75,773.75,773.75,1
20110901|2011-08-01 21:00,2,774.25,774.5,774.25,774.5,4
20110901|2011-08-01 21:30,2,773.5,773.5,773.5,773.5,3
20110901|2011-08-01 22:30,2,773.75,773.75,773.75,773.75,1
20110901|2011-08-01 23:00,2,773,773.75,773,773.75,2
20110901|2011-08-01 23:30,2,773.25,773.5,773.25,773.5,3
20110901|2011-08-02 00:00,2,773.5,773.5,773.5,773.5,3
20110901|2011-08-02 00:30,2,774,774.5,774,774.5,3
20110901|2011-08-02 02:00,2,774,774,773.5,773.5,2
20110901|2011-08-02 02:30,2,773.5,773.5,773.5,773.5,7
20110901|2011-08-02 03:00,2,773,773,771.75,771.75,2
20110901|2011-08-02 03:30,2,772.75,773,769.25,769.25,14
20110901|2011-08-02 05:00,2,770.75,772,770.75,771.25,13
20110901|2011-08-02 05:30,2,771.25,771.25,771.25,771.25,1
20110901|2011-08-02 06:30,2,768.75,769.75,768.75,769.75,7
20110901|2011-08-02 07:00,2,769.5,770.25,768.5,769,13
20110901|2011-08-02 09:30,2,770,775,765,769.25,1515
20110901|2011-08-02 10:00,2,769,769.5,760,763.75,1179
20110901|2011-08-02 10:30,2,763.75,764.5,760.75,764,508
20110901|2011-08-02 11:00,2,763.5,767.5,762.25,766,360
20110901|2011-08-02 11:30,2,766.25,772.75,766,770.25,714
20110901|2011-08-02 12:00,2,770.25,792,770.25,791,1707
20110901|2011-08-02 12:30,2,791.5,798.5,789,795.75,941
20110901|2011-08-02 13:00,2,795.75,810.75,791,810.75,1929
20110901|2011-08-02 18:00,3,806,808.75,799.25,802.5,488
20110901|2011-08-02 18:30,3,802,802,799.75,799.75,29
20110901|2011-08-02 19:00,3,800,800.5,800,800.5,4
20110901|2011-08-02 19:30,3,800.75,803,800.75,803,7
20110901|2011-08-02 20:00,3,800,800,800,800,5
20110901|2011-08-02 20:30,3,798.75,800.5,798.75,800.5,3
20110901|2011-08-02 21:00,3,800,800,800,800,1
20110901|2011-08-02 21:30,3,802.25,803.25,802.25,803.25,7
20110901|2011-08-02 22:00,3,803,803.75,802.5,803.75,23
20110901|2011-08-02 23:00,3,804.25,804.25,804.25,804.25,1
20110901|2011-08-02 23:30,3,804.25,804.25,804.25,804.25,1
20110901|2011-08-03 00:30,3,804.5,804.5,804.5,804.5,1
20110901|2011-08-03 01:00,3,805,805,804.25,804.25,12
20110901|2011-08-03 01:30,3,804.25,804.25,803.25,803.25,28
20110901|2011-08-03 02:00,3,803.25,803.25,802.5,802.5,12
20110901|2011-08-03 02:30,3,802.25,802.25,800.5,800.5,6
20110901|2011-08-03 03:00,3,803,803,803,803,5
20110901|2011-08-03 03:30,3,803,803,800,800,17
20110901|2011-08-03 04:00,3,800,800.25,799.5,799.5,7
20110901|2011-08-03 04:30,3,798.25,799,798.25,799,6
20110901|2011-08-03 05:30,3,801,801,801,801,2
20110901|2011-08-03 06:00,3,801.75,803.75,801.75,803.75,13
20110901|2011-08-03 09:30,3,802,802,789,798,1538
20110901|2011-08-03 10:00,3,799.75,799.75,792.25,793,395
20110901|2011-08-03 10:30,3,793.25,799.5,792.5,798,444
20110901|2011-08-03 11:00,3,798.5,798.5,792.5,793.25,417
20110901|2011-08-03 11:30,3,793.5,796,792.5,795.5,213
20110901|2011-08-03 12:00,3,795.5,800,795,799,465
20110901|2011-08-03 12:30,3,799.5,804.75,799.5,803.5,592
20110901|2011-08-03 13:00,3,804,804.25,797.75,798.25,723
20110901|2011-08-03 18:00,4,797,798,792.75,793.75,42
20110901|2011-08-03 18:30,4,793.5,793.5,793,793,3
20110901|2011-08-03 21:00,4,795,795.25,795,795.25,3
20110901|2011-08-03 21:30,4,794.5,794.5,794.5,794.5,1
20110901|2011-08-03 22:30,4,794,794,794,794,1
20110901|2011-08-03 23:30,4,794.25,794.25,794.25,794.25,1
20110901|2011-08-04 00:30,4,794.25,794.75,794.25,794.5,7
20110901|2011-08-04 01:00,4,794.75,794.75,794.75,794.75,4
20110901|2011-08-04 01:30,4,794.5,794.5,794.5,794.5,1
20110901|2011-08-04 02:00,4,794.5,795,794.5,795,5
20110901|2011-08-04 03:00,4,796.25,797.25,796.25,797.25,11
20110901|2011-08-04 03:30,4,797,797,796,796.75,49
20110901|2011-08-04 04:00,4,796.75,796.75,796.5,796.75,14
20110901|2011-08-04 04:30,4,796,796,782.5,789.5,171
20110901|2011-08-04 05:00,4,790.25,791,790.25,790.75,19
20110901|2011-08-04 05:30,4,790.5,790.5,786.5,788.25,14
20110901|2011-08-04 06:00,4,789.25,789.25,786.5,786.5,41
20110901|2011-08-04 06:30,4,788.5,790.25,788,789.25,70
20110901|2011-08-04 07:00,4,790,790,790,790,25
20110901|2011-08-04 09:30,4,788,795.5,780.25,788.5,1580
20110901|2011-08-04 10:00,4,788.5,789.5,784,785,400
20110901|2011-08-04 10:30,4,785,788,774,774.25,967
20110901|2011-08-04 11:00,4,774,777.25,769,769.5,1149
20110901|2011-08-04 11:30,4,769.75,781.25,768.5,779,666
20110901|2011-08-04 12:00,4,778.75,782.25,778,780.25,455
20110901|2011-08-04 12:30,4,780.25,782,777.75,778.5,391
20110901|2011-08-04 13:00,4,778.5,778.75,770.75,772.25,1044
20110901|2011-08-04 18:00,5,770,770,759.75,761,312
20110901|2011-08-04 18:30,5,761,767.25,761,767.25,72
20110901|2011-08-04 19:00,5,767.5,768,765,765,6
20110901|2011-08-04 20:00,5,766,766,762.5,762.5,13
20110901|2011-08-04 20:30,5,761.5,761.5,761.25,761.25,2
20110901|2011-08-04 21:00,5,765.5,768.25,765.5,767.75,7
20110901|2011-08-04 21:30,5,767.75,767.75,765.75,765.75,7
20110901|2011-08-04 22:00,5,764.75,765,764.75,765,9
20110901|2011-08-04 22:30,5,762.5,763.75,762.5,763.75,2
20110901|2011-08-04 23:30,5,762.5,763.5,762.5,763.5,5
20110901|2011-08-05 00:00,5,763.75,763.75,762,762,2
20110901|2011-08-05 00:30,5,762.75,762.75,762.75,762.75,1
20110901|2011-08-05 02:00,5,765.25,768,765.25,768,13
20110901|2011-08-05 02:30,5,769,771.5,769,769.75,35
20110901|2011-08-05 03:00,5,765,765,765,765,20
20110901|2011-08-05 03:30,5,761.5,761.5,761.5,761.5,5
20110901|2011-08-05 04:00,5,766.5,766.5,766,766,7
20110901|2011-08-05 04:30,5,764.5,764.5,764.5,764.5,1
20110901|2011-08-05 05:00,5,763,764.25,763,764.25,13
20110901|2011-08-05 05:30,5,764,764,763.75,764,11
20110901|2011-08-05 06:00,5,764,765,764,765,7
20110901|2011-08-05 06:30,5,763.75,765.5,763.75,765.5,9
20110901|2011-08-05 07:00,5,766.75,766.75,765,765,6
20110901|2011-08-05 09:30,5,767,774,764,768.25,1932
20110901|2011-08-05 10:00,5,768.5,770.25,763.75,768.5,720
20110901|2011-08-05 10:30,5,768.25,770.5,763.5,765.75,459
20110901|2011-08-05 11:00,5,765.25,772,763.75,770.5,520
20110901|2011-08-05 11:30,5,771.25,780.5,770,774.25,593
20110901|2011-08-05 12:00,5,773.5,774.75,769.5,771.25,272
20110901|2011-08-05 12:30,5,771.5,776.25,770.75,775,828
20110901|2011-08-05 13:00,5,775,781.5,774.25,778.25,1030
20110901|2011-08-07 18:00,8,765,776.75,765,776.25,195
20110901|2011-08-07 18:30,8,776,778.5,775.5,777.25,65
20110901|2011-08-07 19:00,8,777,779.25,777,777.5,41
20110901|2011-08-07 19:30,8,777.25,778,775.75,778,5
20110901|2011-08-07 20:00,8,777.25,780,776.5,780,20
20110901|2011-08-07 20:30,8,780,780.75,780,780.75,20
20110901|2011-08-07 21:00,8,780.75,781.5,779.25,781.5,34
20110901|2011-08-07 21:30,8,779.75,781.5,779.75,780.5,10
20110901|2011-08-07 22:00,8,779.25,779.25,777.5,777.5,5
20110901|2011-08-07 22:30,8,776.5,776.5,774.5,774.5,5
20110901|2011-08-07 23:00,8,774.25,775,774.25,775,18
20110901|2011-08-07 23:30,8,776,776.5,775.75,776.5,7
20110901|2011-08-08 00:00,8,776.25,776.5,776.25,776.5,9
20110901|2011-08-08 00:30,8,776.5,777,776.5,776.5,15
20110901|2011-08-08 01:00,8,775.5,775.75,775.25,775.5,6
20110901|2011-08-08 01:30,8,775,775,774.75,774.75,20
20110901|2011-08-08 02:00,8,777.25,777.75,777.25,777.75,3
20110901|2011-08-08 02:30,8,781,782,777.5,777.5,7
20110901|2011-08-08 03:00,8,777.5,777.5,774,774,39
20110901|2011-08-08 04:00,8,774,774,773,773,3
20110901|2011-08-08 04:30,8,773,773,766.5,766.75,234
20110901|2011-08-08 05:00,8,768.25,769,764.75,767.25,62
20110901|2011-08-08 05:30,8,768.75,768.75,768.75,768.75,1
20110901|2011-08-08 06:00,8,768.75,770.5,768.5,770.5,8
20110901|2011-08-08 06:30,8,768.25,772.25,767.25,770.75,57
20110901|2011-08-08 07:00,8,769.5,770.75,768.5,770.5,51
20110901|2011-08-08 09:30,8,769,769,753,757,1873
20110901|2011-08-08 10:00,8,756.75,763.25,756,761.25,358
20110901|2011-08-08 10:30,8,761,763,758,762.25,133
20110901|2011-08-08 11:00,8,760.5,764.25,758.75,759.75,146
20110901|2011-08-08 11:30,8,760,760.5,756.5,758.25,133
20110901|2011-08-08 12:00,8,757,763.25,756.5,762.25,172
20110901|2011-08-08 12:30,8,761.5,765,759,759.25,359
20110901|2011-08-08 13:00,8,759.5,761.5,755,756.5,553
20110901|2011-08-08 18:00,9,753.5,755,751.5,752.25,92
20110901|2011-08-08 18:30,9,752,752,751,751,21
20110901|2011-08-08 19:00,9,751,752.75,750,751.25,65
20110901|2011-08-08 19:30,9,750,750,749.25,750,33
20110901|2011-08-08 20:00,9,749,750.75,747,747,21
20110901|2011-08-08 20:30,9,748,748.5,747,748.5,23
20110901|2011-08-08 21:00,9,747,747.25,745.5,747.25,12
20110901|2011-08-08 21:30,9,747.25,748.25,746,747.5,19
20110901|2011-08-08 22:00,9,747.25,748.5,747.25,748.5,5
20110901|2011-08-08 22:30,9,749.25,749.25,749.25,749.25,1
20110901|2011-08-08 23:00,9,751.5,753,751.5,753,13
20110901|2011-08-08 23:30,9,754.5,756.75,754.5,756.75,25
20110901|2011-08-09 00:00,9,754.5,754.75,754.5,754.75,2
20110901|2011-08-09 00:30,9,755.5,757.75,755.5,757.75,3
20110901|2011-08-09 01:00,9,757,757,757,757,2
20110901|2011-08-09 02:00,9,759,762.75,758.75,762,26
20110901|2011-08-09 02:30,9,762,762,760,760,2
20110901|2011-08-09 03:00,9,760.75,760.75,760.75,760.75,2
20110901|2011-08-09 03:30,9,756,757.25,755,757.25,50
20110901|2011-08-09 04:00,9,756.5,756.5,748.75,753.75,35
20110901|2011-08-09 04:30,9,752.75,757,752.75,754.5,45
20110901|2011-08-09 05:00,9,754.5,754.5,752.5,752.5,9
20110901|2011-08-09 05:30,9,753.25,757.75,753.25,755.25,4
20110901|2011-08-09 06:00,9,757.75,760.75,756.75,759.5,24
20110901|2011-08-09 06:30,9,760.75,760.75,756.25,760.75,71
20110901|2011-08-09 07:00,9,760.75,760.75,757.75,757.75,19
20110901|2011-08-09 09:30,9,761.75,779.75,761.5,764.5,1630
20110901|2011-08-09 10:00,9,764.25,770.5,764,769.5,423
20110901|2011-08-09 10:30,9,769.5,772.75,768.75,770.5,332
20110901|2011-08-09 11:00,9,770.5,776.25,769,776,396
20110901|2011-08-09 11:30,9,776.25,776.5,764,765.5,853
20110901|2011-08-09 12:00,9,765.25,770.75,764.5,769.25,272
20110901|2011-08-09 12:30,9,769,769.5,764.25,767,391
20110901|2011-08-09 13:00,9,767.75,769.5,762,762,824
20110901|2011-08-09 18:00,10,766.25,774.75,766.25,771.5,122
20110901|2011-08-09 18:30,10,771.75,774.75,771.75,774.75,11
20110901|2011-08-09 19:00,10,773.5,774.25,772.75,774.25,3
20110901|2011-08-09 20:00,10,774,775,772.75,775,5
20110901|2011-08-09 20:30,10,774.25,774.25,773.75,774,17
20110901|2011-08-09 21:00,10,774.5,774.75,774.5,774.75,2
20110901|2011-08-09 21:30,10,772.75,772.75,772.5,772.5,2
20110901|2011-08-09 22:30,10,774.75,774.75,774.25,774.25,2
20110901|2011-08-09 23:00,10,773.75,773.75,773.75,773.75,1
20110901|2011-08-10 00:30,10,774.5,775,774.5,775,5
20110901|2011-08-10 01:00,10,776,776,776,776,1
20110901|2011-08-10 01:30,10,773.75,773.75,773.75,773.75,3
20110901|2011-08-10 02:30,10,772.75,772.75,772.75,772.75,1
20110901|2011-08-10 03:00,10,771.75,772.75,771,772.75,21
20110901|2011-08-10 03:30,10,771.25,771.25,770,770,55
20110901|2011-08-10 04:00,10,775,775,775,775,1
20110901|2011-08-10 04:30,10,774.5,775,774.5,775,5
20110901|2011-08-10 05:00,10,775,776,775,776,8
20110901|2011-08-10 05:30,10,775.5,775.5,774,775,26
20110901|2011-08-10 06:00,10,775.75,775.75,775.75,775.75,2
20110901|2011-08-10 06:30,10,775.25,777.75,775.25,777.75,29
20110901|2011-08-10 07:00,10,777,777.5,777,777,3
20110901|2011-08-10 09:30,10,769,774.75,764.5,774,1205
20110901|2011-08-10 10:00,10,774,778,773.25,774.25,446
20110901|2011-08-10 10:30,10,775,775.75,772.75,774.5,139
20110901|2011-08-10 11:00,10,774,777,773,775.5,347
20110901|2011-08-10 11:30,10,775.25,777.25,773,774.5,378
20110901|2011-08-10 12:00,10,775.25,778.5,774.5,778,320
20110901|2011-08-10 12:30,10,777.75,781.25,776.75,780,1254
20110901|2011-08-10 13:00,10,780.25,786,778.5,785.75,944
20110901|2011-08-10 18:00,11,782.5,784.5,781.25,784.5,80
20110901|2011-08-10 18:30,11,783.5,784.5,783,784.5,20
20110901|2011-08-10 19:00,11,785,785,783.5,785,31
20110901|2011-08-10 19:30,11,783.75,783.75,783.75,783.75,1
20110901|2011-08-10 20:00,11,782,783,781,782,10
20110901|2011-08-10 20:30,11,782,782.5,781.5,781.5,11
20110901|2011-08-10 21:00,11,781.5,782,781.5,782,2
20110901|2011-08-10 21:30,11,784.25,784.25,784.25,784.25,1
20110901|2011-08-10 22:00,11,784.5,784.5,784.5,784.5,1
20110901|2011-08-10 22:30,11,784.75,784.75,784.75,784.75,1
20110901|2011-08-10 23:00,11,784.75,785,784.75,785,11
20110901|2011-08-11 01:00,11,785,785.5,785,785,8
20110901|2011-08-11 01:30,11,786,791,786,788.75,42
20110901|2011-08-11 02:00,11,788.75,788.75,788.75,788.75,4
20110901|2011-08-11 02:30,11,789.25,792,789.25,792,62
20110901|2011-08-11 03:00,11,793.75,794,793.75,794,27
20110901|2011-08-11 03:30,11,794.5,795.25,794.5,795.25,23
20110901|2011-08-11 04:00,11,795.25,795.25,792,792.25,70
20110901|2011-08-11 05:00,11,790.5,790.5,790.5,790.5,1
20110901|2011-08-11 05:30,11,790,790,789.75,789.75,2
20110901|2011-08-11 06:00,11,790,790,790,790,6
20110901|2011-08-11 06:30,11,788,790,788,790,29
20110901|2011-08-11 07:00,11,789.5,792.75,789.5,792.75,54
20110901|2011-08-11 09:30,11,806,823,802.5,804.25,2050
20110901|2011-08-11 10:00,11,804.25,804.75,797.5,797.5,819
20110901|2011-08-11 10:30,11,797.75,799.75,793.5,799.25,584
20110901|2011-08-11 11:00,11,799.5,802.75,797.75,802.25,570
20110901|2011-08-11 11:30,11,802.5,809.5,802.25,809,693
20110901|2011-08-11 12:00,11,809.25,809.5,799.25,801.5,427
20110901|2011-08-11 12:30,11,801.75,805.25,800.5,802.25,454
20110901|2011-08-11 13:00,11,802.5,807,800.75,802.5,858
20110901|2011-08-11 18:00,12,804.25,807,803.75,805.5,73
20110901|2011-08-11 18:30,12,805.5,805.5,804.25,804.25,8
20110901|2011-08-11 19:30,12,806.5,807,805,807,32
20110901|2011-08-11 20:00,12,806.5,807.5,804.25,804.75,56
20110901|2011-08-11 20:30,12,804,806.25,804,804,10
20110901|2011-08-11 21:00,12,806.5,806.5,806.5,806.5,1
20110901|2011-08-11 22:00,12,803.25,803.25,803,803,10
20110901|2011-08-11 22:30,12,803,803,802.75,802.75,3
20110901|2011-08-11 23:00,12,803.5,804.75,803.5,804.75,9
20110901|2011-08-12 00:00,12,807,807,807,807,5
20110901|2011-08-12 01:30,12,806,806,806,806,25
20110901|2011-08-12 02:00,12,805.75,805.75,805,805.75,17
20110901|2011-08-12 02:30,12,805.75,805.75,805,805,10
20110901|2011-08-12 03:00,12,805.75,805.75,804.5,805.75,32
20110901|2011-08-12 03:30,12,805.75,805.75,805.75,805.75,5
20110901|2011-08-12 04:00,12,803.5,803.5,803.5,803.5,2
20110901|2011-08-12 04:30,12,802.25,803.5,802.25,803.5,5
20110901|2011-08-12 05:00,12,803,803.75,803,803.75,3
20110901|2011-08-12 05:30,12,803.75,803.75,803.75,803.75,4
20110901|2011-08-12 06:00,12,803.75,803.75,803.75,803.75,19
20110901|2011-08-12 06:30,12,805,805,802.5,802.5,2
20110901|2011-08-12 07:00,12,803,804,803,804,6
20110901|2011-08-12 09:30,12,803,810.75,799,807.5,1333
20110901|2011-08-12 10:00,12,807.5,809,804,805.25,590
20110901|2011-08-12 10:30,12,805.25,809.25,805.25,807.25,240
20110901|2011-08-12 11:00,12,807.25,811.25,807.25,810.25,585
20110901|2011-08-12 11:30,12,810.5,812,808.75,811,365
20110901|2011-08-12 12:00,12,811.5,811.75,808.75,811,241
20110901|2011-08-12 12:30,12,811,812,806,806,293
20110901|2011-08-12 13:00,12,805.25,807.5,796.5,797.5,882
20110901|2011-08-14 18:00,15,797.5,804,797.5,802,97
20110901|2011-08-14 18:30,15,803,804,803,804,7
20110901|2011-08-14 19:00,15,804,804,803.5,804,8
20110901|2011-08-14 19:30,15,804,804.5,803.5,804.25,7
20110901|2011-08-14 20:00,15,804.5,804.5,803.5,803.5,11
20110901|2011-08-14 21:30,15,803.5,803.5,803.5,803.5,1
20110901|2011-08-14 22:00,15,804,804,804,804,2
20110901|2011-08-14 22:30,15,803.75,803.75,803,803,6
20110901|2011-08-15 00:30,15,803.75,803.75,802.75,802.75,3
20110901|2011-08-15 01:00,15,802.75,802.75,802.25,802.25,2
20110901|2011-08-15 03:00,15,803,803,803,803,4
20110901|2011-08-15 03:30,15,803.25,805,803.25,805,9
20110901|2011-08-15 04:00,15,805.5,806,805.5,806,25
20110901|2011-08-15 04:30,15,805.75,806.25,805.75,806.25,14
20110901|2011-08-15 05:00,15,806,806.25,806,806,15
20110901|2011-08-15 05:30,15,806.25,806.25,806.25,806.25,1
20110901|2011-08-15 06:00,15,806.5,806.5,806,806.5,55
20110901|2011-08-15 06:30,15,806.25,806.25,805,806,48
20110901|2011-08-15 07:00,15,806.25,806.25,804.5,806.25,3
20110901|2011-08-15 09:30,15,805,806.25,799.25,800.5,651
20110901|2011-08-15 10:00,15,800,804.75,799.25,804,262
20110901|2011-08-15 10:30,15,804,806.25,803.25,805.5,249
20110901|2011-08-15 11:00,15,805.5,811,804,811,273
20110901|2011-08-15 11:30,15,811,814.25,807.75,809.75,398
20110901|2011-08-15 12:00,15,809.75,810,806.5,806.5,106
20110901|2011-08-15 12:30,15,807,807.75,802.5,803.25,375
20110901|2011-08-15 13:00,15,803,811,802.5,810.25,683
20110901|2011-08-15 18:00,16,809.25,809.25,804.5,807.75,35
20110901|2011-08-15 18:30,16,806.5,806.75,806.5,806.75,4
20110901|2011-08-15 19:30,16,808,808,808,808,1
20110901|2011-08-15 22:30,16,808,808,808,808,1
20110901|2011-08-15 23:00,16,808,808,808,808,2
20110901|2011-08-16 00:00,16,809,809,809,809,2
20110901|2011-08-16 01:30,16,809,809,809,809,1
20110901|2011-08-16 02:00,16,808.25,808.25,808.25,808.25,1
20110901|2011-08-16 03:00,16,808.75,808.75,807.5,807.5,14
20110901|2011-08-16 03:30,16,807,807.5,807,807.5,2
20110901|2011-08-16 04:30,16,807.75,808,807.5,807.75,6
20110901|2011-08-16 06:00,16,806.5,806.5,806,806,3
20110901|2011-08-16 06:30,16,804.75,805,804,804.25,6
20110901|2011-08-16 07:00,16,803.25,803.25,803.25,803.25,1
20110901|2011-08-16 09:30,16,802,811.5,802,811,658
20110901|2011-08-16 10:00,16,811.5,816.5,810,816,609
20110901|2011-08-16 10:30,16,816.5,821.5,815.75,819,697
20110901|2011-08-16 11:00,16,818.75,822.5,818.25,821.75,458
20110901|2011-08-16 11:30,16,821.75,823,820.25,821.5,279
20110901|2011-08-16 12:00,16,821.5,822,815.5,819,267
20110901|2011-08-16 12:30,16,819,821,817,817.25,355
20110901|2011-08-16 13:00,16,816.75,817.5,813.25,815.25,436
20110901|2011-08-16 18:00,17,815,817,815,816.5,49
20110901|2011-08-16 19:00,17,816.5,816.5,816.5,816.5,1
20110901|2011-08-16 19:30,17,817,817.5,817,817.5,18
20110901|2011-08-16 20:00,17,817.25,818,817,818,14
20110901|2011-08-16 20:30,17,818,818,817.5,817.5,3
20110901|2011-08-16 21:00,17,819,819.5,819,819.5,4
20110901|2011-08-16 21:30,17,820,820,820,820,1
20110901|2011-08-16 22:00,17,820,820.5,820,820.5,7
20110901|2011-08-16 22:30,17,820.25,820.25,819.75,819.75,2
20110901|2011-08-16 23:00,17,819.75,819.75,819.75,819.75,1
20110901|2011-08-17 00:30,17,820.5,821.25,820.5,821.25,16
20110901|2011-08-17 01:30,17,822,822,822,822,23
20110901|2011-08-17 02:00,17,821.5,821.5,821,821.25,6
20110901|2011-08-17 02:30,17,821,821,821,821,2
20110901|2011-08-17 03:30,17,821.25,822,821.25,822,71
20110901|2011-08-17 05:30,17,817.5,817.5,816.25,816.5,27
20110901|2011-08-17 06:00,17,817,817,817,817,1
20110901|2011-08-17 06:30,17,817,819.5,817,819.5,3
20110901|2011-08-17 07:00,17,822,822,822,822,31
20110901|2011-08-17 09:30,17,822,830,822,825.25,1185
20110901|2011-08-17 10:00,17,825.25,828.75,824,826.25,534
20110901|2011-08-17 10:30,17,826,829.5,825.5,827.75,685
20110901|2011-08-17 11:00,17,828,828.75,825.25,828.75,313
20110901|2011-08-17 11:30,17,829,830.25,828.5,829,599
20110901|2011-08-17 12:00,17,829,829.5,826.75,827,351
20110901|2011-08-17 12:30,17,827.5,828,824,825.25,306
20110901|2011-08-17 13:00,17,825.5,827.5,822.75,822.75,264
20110901|2011-08-17 18:00,18,822.5,826.25,820.75,822.75,44
20110901|2011-08-17 19:00,18,822,822,816.75,820,14
20110901|2011-08-17 19:30,18,818.25,819.25,818,818.75,12
20110901|2011-08-17 20:30,18,818.5,818.5,818.5,818.5,9
20110901|2011-08-17 21:30,18,818.75,818.75,818.75,818.75,1
20110901|2011-08-17 23:00,18,819.75,819.75,819.75,819.75,1
20110901|2011-08-17 23:30,18,819.75,819.75,819.25,819.75,5
20110901|2011-08-18 01:00,18,820.25,820.25,820.25,820.25,4
20110901|2011-08-18 01:30,18,819.5,820.25,819.5,820.25,3
20110901|2011-08-18 03:00,18,818.5,818.5,818.25,818.25,3
20110901|2011-08-18 04:00,18,818.5,818.5,807,808.25,203
20110901|2011-08-18 04:30,18,809.25,809.25,809.25,809.25,3
20110901|2011-08-18 05:00,18,808.25,808.75,808.25,808.75,11
20110901|2011-08-18 05:30,18,808.25,808.25,808.25,808.25,3
20110901|2011-08-18 06:00,18,808.5,809.5,808.5,809,79
20110901|2011-08-18 06:30,18,809,809,809,809,14
20110901|2011-08-18 07:00,18,809,810.5,809,809,40
20110901|2011-08-18 09:30,18,807,809.25,801.25,803.5,1424
20110901|2011-08-18 10:00,18,803.25,803.5,797.75,798.25,726
20110901|2011-08-18 10:30,18,798.5,804.5,797,802.5,427
20110901|2011-08-18 11:00,18,801.75,804,799,802.75,134
20110901|2011-08-18 11:30,18,803.25,808.25,803,807.75,96
20110901|2011-08-18 12:00,18,808,810.75,805.75,806.75,214
20110901|2011-08-18 12:30,18,806.5,806.75,801.75,803.5,153
20110901|2011-08-18 13:00,18,803,803,796,798.25,1003
20110901|2011-08-18 18:00,19,796.5,799.25,796,798,51
20110901|2011-08-18 18:30,19,797.25,797.25,797,797,4
20110901|2011-08-18 19:00,19,795.5,795.5,795.5,795.5,3
20110901|2011-08-18 19:30,19,796.75,797.75,796.25,796.75,4
20110901|2011-08-18 20:00,19,796,796,792,792,27
20110901|2011-08-18 20:30,19,792.25,792.25,792.25,792.25,4
20110901|2011-08-18 21:00,19,792,792,791.25,791.25,2
20110901|2011-08-18 21:30,19,792,792,792,792,1
20110901|2011-08-18 22:00,19,792.25,794,792,794,7
20110901|2011-08-19 01:00,19,794,794,794,794,6
20110901|2011-08-19 02:00,19,794,794,794,794,20
20110901|2011-08-19 03:00,19,793.5,793.5,793.5,793.5,1
20110901|2011-08-19 04:00,19,793.5,793.5,793.5,793.5,1
20110901|2011-08-19 04:30,19,796,796,795.25,795.25,3
20110901|2011-08-19 07:00,19,799.25,801,799.25,800.5,34
20110901|2011-08-19 09:30,19,806,809.5,804,808.75,513
20110901|2011-08-19 10:00,19,808.5,810.75,807.25,808.5,384
20110901|2011-08-19 10:30,19,808,820.25,807.75,820.25,342
20110901|2011-08-19 11:00,19,820.25,821.75,815,818,289
20110901|2011-08-19 11:30,19,818.25,819,816.75,817,131
20110901|2011-08-19 12:00,19,817.25,818.25,814.75,816.75,174
20110901|2011-08-19 12:30,19,818,818,814.5,816.75,129
20110901|2011-08-19 13:00,19,817.5,819.25,813.5,817.75,380
20110901|2011-08-21 18:00,22,819,821.5,816.25,819.5,92
20110901|2011-08-21 18:30,22,819,821.25,819,821.25,6
20110901|2011-08-21 19:30,22,821.5,824.5,821.5,824.5,9
20110901|2011-08-21 20:00,22,824.5,825.5,824,825.5,15
20110901|2011-08-21 20:30,22,826,827,826,827,8
20110901|2011-08-21 21:00,22,825.75,827,824.75,824.75,6
20110901|2011-08-21 21:30,22,824.75,827,824.75,827,2
20110901|2011-08-21 22:00,22,825,825,825,825,1
20110901|2011-08-22 04:00,22,827,827,827,827,6
20110901|2011-08-22 05:30,22,827,827,827,827,1
20110901|2011-08-22 06:00,22,826.75,827,826.75,827,14
20110901|2011-08-22 06:30,22,827.75,829,827.75,829,18
20110901|2011-08-22 07:00,22,829,829,829,829,1
20110901|2011-08-22 09:30,22,829.75,834,826.25,826.5,480
20110901|2011-08-22 10:00,22,828.5,829.5,826,826.5,151
20110901|2011-08-22 10:30,22,826.75,827.25,819.25,821.25,370
20110901|2011-08-22 11:00,22,821.25,824.5,820.25,824.5,118
20110901|2011-08-22 11:30,22,825,826.5,822,824,203
20110901|2011-08-22 12:00,22,824,824,821.25,824,50
20110901|2011-08-22 12:30,22,822.5,825.5,822.5,825,153
20110901|2011-08-22 13:00,22,824.75,825.75,821.25,822,114
20110901|2011-08-22 18:00,23,821,823.75,821,823.75,44
20110901|2011-08-22 18:30,23,822.75,823.75,822.75,823.75,2
20110901|2011-08-22 19:00,23,824,824,824,824,8
20110901|2011-08-22 19:30,23,825,828.5,825,826,26
20110901|2011-08-22 20:00,23,826,826,826,826,6
20110901|2011-08-22 20:30,23,826,826,826,826,1
20110901|2011-08-22 21:00,23,826,826,826,826,1
20110901|2011-08-22 21:30,23,826,826,826,826,4
20110901|2011-08-22 22:00,23,826,826,826,826,3
20110901|2011-08-22 23:30,23,826,826,826,826,2
20110901|2011-08-23 00:30,23,826,826,826,826,25
20110901|2011-08-23 06:00,23,828.5,830,828.5,829.25,20
20110901|2011-08-23 06:30,23,829.25,829.25,829.25,829.25,1
20110901|2011-08-23 07:00,23,830,830,830,830,1
20110901|2011-08-23 09:30,23,827.75,835.5,825.5,831.75,616
20110901|2011-08-23 10:00,23,832,835.25,832,833.5,368
20110901|2011-08-23 10:30,23,833.5,835,832.5,834.5,286
20110901|2011-08-23 11:00,23,835,836,833.5,834.5,199
20110901|2011-08-23 11:30,23,834.5,836,833,833.5,116
20110901|2011-08-23 12:00,23,833.25,835,833,834,74
20110901|2011-08-23 12:30,23,834,835,832.5,832.75,118
20110901|2011-08-23 13:00,23,832.75,841,832,839.25,835
20110901|2011-08-23 18:00,24,839.75,839.75,836.75,836.75,94
20110901|2011-08-23 18:30,24,836.75,837,836,836,27
20110901|2011-08-23 19:00,24,836,836.25,836,836,4
20110901|2011-08-23 19:30,24,836,836,836,836,2
20110901|2011-08-23 20:00,24,836.25,838.75,836.25,838.75,8
20110901|2011-08-23 20:30,24,838.5,838.5,838.25,838.25,2
20110901|2011-08-23 21:00,24,839.25,839.25,836,836,5
20110901|2011-08-23 21:30,24,836.75,838,836,836,20
20110901|2011-08-23 22:30,24,836,836.5,836,836.5,7
20110901|2011-08-23 23:30,24,836.5,836.5,836.5,836.5,1
20110901|2011-08-24 00:00,24,836.5,836.5,836.5,836.5,1
20110901|2011-08-24 05:30,24,834,834,834,834,5
20110901|2011-08-24 06:00,24,835.75,837.5,835.75,837.5,8
20110901|2011-08-24 07:00,24,835,835.25,835,835.25,3
20110901|2011-08-24 09:30,24,837.75,844.5,835.5,840.5,778
20110901|2011-08-24 10:00,24,840.75,844.5,840.75,844.25,327
20110901|2011-08-24 10:30,24,843.75,844.25,835,835,141
20110901|2011-08-24 11:00,24,834.25,838,830,835.75,194
20110901|2011-08-24 11:30,24,836.5,839.5,836,838.25,100
20110901|2011-08-24 12:00,24,837.5,838.5,834.75,837.5,112
20110901|2011-08-24 12:30,24,838.75,841,834.75,837,134
20110901|2011-08-24 13:00,24,837,837,832,832.75,378
20110901|2011-08-24 18:00,25,833.75,833.75,829.75,830,34
20110901|2011-08-24 18:30,25,830.5,830.5,830.5,830.5,1
20110901|2011-08-24 20:00,25,830,830,829,829,6
20110901|2011-08-24 20:30,25,828,828.5,828,828.25,11
20110901|2011-08-24 21:00,25,828.5,828.5,826.5,827.5,56
20110901|2011-08-24 22:00,25,826,826,825,825,13
20110901|2011-08-24 22:30,25,824,825.5,823,825.25,17
20110901|2011-08-24 23:00,25,825.5,825.5,825.5,825.5,1
20110901|2011-08-25 02:00,25,827.5,827.5,827.5,827.5,1
20110901|2011-08-25 03:30,25,830.5,830.5,830.5,830.5,1
20110901|2011-08-25 04:00,25,830.25,830.25,829.75,830,40
20110901|2011-08-25 04:30,25,829.5,829.75,829.5,829.75,3
20110901|2011-08-25 05:00,25,829.5,829.5,829.5,829.5,1
20110901|2011-08-25 05:30,25,829.5,829.75,829.5,829.75,5
20110901|2011-08-25 06:00,25,830.25,830.75,830.25,830.75,5
20110901|2011-08-25 06:30,25,831.5,831.5,831.5,831.5,2
20110901|2011-08-25 09:30,25,829.75,841.25,827.5,841.25,527
20110901|2011-08-25 10:00,25,840.75,842,839.25,840,178
20110901|2011-08-25 10:30,25,840,842.75,839,842.25,135
20110901|2011-08-25 11:00,25,842.5,853,842.5,850.75,722
20110901|2011-08-25 11:30,25,850,850.5,847,847,242
20110901|2011-08-25 12:00,25,847.25,849.75,844.25,848.75,136
20110901|2011-08-25 12:30,25,848.5,849,845.75,846.75,212
20110901|2011-08-25 13:00,25,847,850.25,844,846.5,524
20110901|2011-08-25 18:00,26,845,845,842.25,842.25,30
20110901|2011-08-25 18:30,26,845,845,845,845,22
20110901|2011-08-25 20:00,26,843.5,843.5,843.5,843.5,2
20110901|2011-08-25 20:30,26,845,845,845,845,4
20110901|2011-08-25 22:00,26,843,843,843,843,1
20110901|2011-08-25 23:30,26,844,845,843.25,845,4
20110901|2011-08-26 00:00,26,845,845,845,845,2
20110901|2011-08-26 00:30,26,845,846,845,846,31
20110901|2011-08-26 01:00,26,847,847.5,847,847.5,30
20110901|2011-08-26 01:30,26,847,847,847,847,1
20110901|2011-08-26 02:30,26,847,847.75,847,847,15
20110901|2011-08-26 03:00,26,847,847.5,847,847.5,2
20110901|2011-08-26 03:30,26,847.75,847.75,846.25,846.25,5
20110901|2011-08-26 04:00,26,846.25,846.25,846,846,9
20110901|2011-08-26 04:30,26,845.25,845.25,844.25,844.25,6
20110901|2011-08-26 06:00,26,844.5,844.5,844.5,844.5,2
20110901|2011-08-26 06:30,26,846,846,846,846,2
20110901|2011-08-26 07:00,26,844,844,842,842,6
20110901|2011-08-26 09:30,26,840.25,852,840.25,851,551
20110901|2011-08-26 10:00,26,850.5,858.75,850.25,855.5,525
20110901|2011-08-26 10:30,26,855.75,860,855.5,857.5,276
20110901|2011-08-26 11:00,26,857.5,863.25,857,862.25,287
20110901|2011-08-26 11:30,26,861.75,863,858.25,861.5,259
20110901|2011-08-26 12:00,26,861.75,867.75,861.5,864,201
20110901|2011-08-26 12:30,26,864.5,867,864,865,381
20110901|2011-08-26 13:00,26,865.5,866.75,863,863.25,332
20110901|2011-08-28 18:00,29,862.25,867,861.75,867,54
20110901|2011-08-28 18:30,29,867,869,867,869,5
20110901|2011-08-28 19:00,29,867.75,869.5,864.75,864.75,7
20110901|2011-08-28 19:30,29,863.5,863.5,863.5,863.5,1
20110901|2011-08-29 01:00,29,865.5,865.5,865.5,865.5,1
20110901|2011-08-29 01:30,29,865.75,866,865.75,866,10
20110901|2011-08-29 02:00,29,866,866,865.5,865.5,49
20110901|2011-08-29 02:30,29,865.5,865.75,865.5,865.75,5
20110901|2011-08-29 03:00,29,865.75,865.75,865.75,865.75,3
20110901|2011-08-29 03:30,29,866.5,867.5,866.5,867.5,8
20110901|2011-08-29 04:00,29,868,868.5,868,868.5,2
20110901|2011-08-29 04:30,29,869,869.5,869,869.5,3
20110901|2011-08-29 05:00,29,869.75,869.75,869.75,869.75,2
20110901|2011-08-29 05:30,29,870,870.5,869,869,14
20110901|2011-08-29 06:30,29,868.25,868.5,868.25,868.5,8
20110901|2011-08-29 09:30,29,867,871.75,859.75,865.5,292
20110901|2011-08-29 10:00,29,865,869.75,863.75,869.5,237
20110901|2011-08-29 10:30,29,869,870.75,868.75,869,196
20110901|2011-08-29 11:00,29,869,870.75,868.75,869.5,139
20110901|2011-08-29 11:30,29,869.75,870.25,869,869,41
20110901|2011-08-29 12:00,29,869.25,870,869,870,44
20110901|2011-08-29 12:30,29,869.25,870.5,868.5,870.5,208
20110901|2011-08-29 13:00,29,870.25,874.5,870,871.5,356
20110901|2011-08-29 18:30,30,870.5,870.5,870,870,5
20110901|2011-08-29 19:30,30,865,865,864,864,3
20110901|2011-08-29 20:30,30,865.75,865.75,865.75,865.75,1
20110901|2011-08-29 21:00,30,863.75,863.75,863.75,863.75,1
20110901|2011-08-30 02:00,30,868,868,868,868,2
20110901|2011-08-30 07:00,30,863,863,863,863,5
20110901|2011-08-30 09:30,30,863,867,859,864.5,244
20110901|2011-08-30 10:00,30,864.5,865.75,860.75,861,150
20110901|2011-08-30 10:30,30,861,861,856.25,859,105
20110901|2011-08-30 11:00,30,860,860.5,858,860.5,58
20110901|2011-08-30 11:30,30,860.5,861.5,859.25,861.25,42
20110901|2011-08-30 12:00,30,861.25,863.25,860.75,863.25,119
20110901|2011-08-30 12:30,30,863.75,870.5,863.5,869.75,104
20110901|2011-08-30 13:00,30,870,872,865,865,152
20110901|2011-08-30 18:00,31,867.75,867.75,867,867,4
20110901|2011-08-31 00:30,31,867,867,867,867,1
20110901|2011-08-31 09:30,31,862.25,863,857,860.25,72
20110901|2011-08-31 10:00,31,862.5,866.25,861.5,866.25,11
20110901|2011-08-31 10:30,31,868,868,868,868,2
20110901|2011-08-31 11:00,31,866.5,870,865.5,866,24
20110901|2011-08-31 11:30,31,869,869.25,866.75,866.75,5
20110901|2011-08-31 12:00,31,865,865,864.75,864.75,7
20110901|2011-08-31 12:30,31,864,867.5,864,866,55
20110901|2011-08-31 13:00,31,866,870.5,866,870,35
20110901|2011-09-01 06:30,1,861,861,861,861,1
20110901|2011-09-01 09:30,1,862.75,862.75,852.25,857,128
20110901|2011-09-01 10:00,1,857.5,860,857,859.75,47
20110901|2011-09-01 10:30,1,860.25,863,860.25,863,19
20110901|2011-09-01 11:00,1,865,868.25,865,868.25,12
20110901|2011-09-01 12:00,1,860,860.25,857.75,858.5,14
20110901|2011-09-01 12:30,1,857.25,858.25,856.75,856.75,7
20110901|2011-09-01 13:00,1,855.5,856.25,848,848,6
20110901|2011-09-01 18:00,2,848,849.25,848,849.25,9
20110901|2011-09-01 20:00,2,851.75,851.75,851.75,851.75,4
20110901|2011-09-02 02:30,2,850.5,850.5,850.5,850.5,6
20110901|2011-09-02 03:00,2,850.5,851.75,850.5,851.75,15
20110901|2011-09-02 03:30,2,851.75,852.75,851.75,852.75,21
20110901|2011-09-02 05:30,2,852.75,852.75,852.75,852.75,7
20110901|2011-09-02 09:30,2,849.5,849.5,843.5,847.25,6
20110901|2011-09-02 10:00,2,858,859.5,857.75,859.5,42
20110901|2011-09-02 10:30,2,859.5,859.5,858.25,859,4
20110901|2011-09-02 11:00,2,858,863.5,858,860,54
20110901|2011-09-02 11:30,2,862,862.5,862,862.5,2
20110901|2011-09-02 12:00,2,860,860.25,858.25,858.25,34
20110901|2011-09-02 12:30,2,856.5,857.25,856.5,857.25,2
20110901|2011-09-02 13:00,2,858,858.25,856.5,856.5,43
20110901|2011-09-05 18:00,6,850.25,850.25,850.25,850.25,2
20110901|2011-09-06 09:30,6,848,850,848,849,108
20110901|2011-09-06 10:00,6,849,849,849,849,21
20110901|2011-09-06 10:30,6,846.5,847.25,846.5,847.25,8
20110901|2011-09-06 12:30,6,851,851,851,851,1
20110901|2011-09-07 09:30,7,851.25,852,848.75,849,47
20110901|2011-09-07 10:00,7,842.75,843,842.75,842.75,11
20110901|2011-09-07 10:30,7,843.5,843.5,843.5,843.5,21
20110901|2011-09-07 11:00,7,843.25,843.5,842.75,843.25,30
20110901|2011-09-07 12:30,7,842.5,842.5,838,838,5
20110901|2011-09-08 07:00,8,835,835,835,835,2
20110901|2011-09-08 09:30,8,840,840,835,835,10
20110901|2011-09-08 10:30,8,825,825,825,825,1
20110901|2011-09-08 11:00,8,824,824,824,824,1
20110901|2011-09-09 09:30,9,821,821,821,821,2
20110901|2011-09-09 10:30,9,814.5,814.5,814.5,814.5,1
20110901|2011-09-09 13:00,9,816,816,816,816,1
20110901|2011-09-12 10:30,12,791.5,792,791.5,792,3
20110901|2011-09-12 11:00,12,791.25,798.5,791.25,798.5,6
20110901|2011-09-12 12:00,12,800.5,800.5,800.5,800.5,1
20110901|2011-09-13 09:30,13,788.25,788.25,788.25,788.25,1
20110901|2011-09-13 10:00,13,785.5,785.5,785.5,785.5,1
20110901|2011-09-13 11:30,13,777,780.5,777,778,5
20111201|2011-03-10 13:00,10,886.5,887.25,880,880,123
20111201|2011-03-10 18:00,11,878,878.5,878,878.5,5
20111201|2011-03-10 19:00,11,879.5,879.5,879.5,879.5,1
20111201|2011-03-10 20:00,11,878.75,878.75,878.75,878.75,4
20111201|2011-03-10 20:30,11,879.5,879.5,879.5,879.5,2
20111201|2011-03-10 23:00,11,879,879,879,879,1
20111201|2011-03-11 00:00,11,879,879,879,879,3
20111201|2011-03-11 02:00,11,877.5,877.75,877.5,877.75,2
20111201|2011-03-11 02:30,11,878,878,878,878,1
20111201|2011-03-11 03:30,11,875,875,869.25,869.25,29
20111201|2011-03-11 04:00,11,869,869,868,868,2
20111201|2011-03-11 05:00,11,866.5,866.5,866.5,866.5,4
20111201|2011-03-11 05:30,11,864,864,852,852,21
20111201|2011-03-11 06:00,11,852,855,852,854.75,11
20111201|2011-03-11 06:30,11,857.25,857.75,856.5,856.5,4
20111201|2011-03-11 07:00,11,858.75,859,858.75,859,3
20111201|2011-03-11 09:30,11,860,874.5,859.25,871,472
20111201|2011-03-11 10:00,11,871,875.75,871,874,171
20111201|2011-03-11 10:30,11,874.5,880.25,872.75,878.25,175
20111201|2011-03-11 11:00,11,880.25,880.25,874.75,875.5,58
20111201|2011-03-11 11:30,11,876,876,872.5,872.75,41
20111201|2011-03-11 12:00,11,873,873.5,868.75,869.75,85
20111201|2011-03-11 12:30,11,870.75,872,867.75,868.5,37
20111201|2011-03-11 13:00,11,869,873.25,865.25,865.25,173
20111201|2011-03-13 18:00,14,866.75,874.75,864.25,865,59
20111201|2011-03-13 18:30,14,863.25,863.25,860,860,8
20111201|2011-03-13 19:00,14,859,860.25,859,860.25,4
20111201|2011-03-13 19:30,14,861,861.25,861,861.25,4
20111201|2011-03-13 20:00,14,861,861,861,861,1
20111201|2011-03-13 23:30,14,864.25,864.25,864.25,864.25,1
20111201|2011-03-14 00:00,14,864.75,864.75,864.75,864.75,1
20111201|2011-03-14 02:00,14,869.25,869.25,869.25,869.25,1
20111201|2011-03-14 04:00,14,866.75,866.75,865.75,865.75,3
20111201|2011-03-14 04:30,14,860,860,860,860,1
20111201|2011-03-14 06:30,14,860.5,862.25,860.5,862.25,3
20111201|2011-03-14 07:00,14,860,860,858,858,2
20111201|2011-03-14 09:30,14,857.75,867.5,856.75,867.5,97
20111201|2011-03-14 10:00,14,866.75,867.25,863.75,867,117
20111201|2011-03-14 10:30,14,869.75,877.75,869.25,874.5,186
20111201|2011-03-14 11:00,14,873.75,875,868.75,868.75,164
20111201|2011-03-14 11:30,14,867.75,871.75,867.75,870.25,7
20111201|2011-03-14 12:00,14,867.5,869.25,866,868,22
20111201|2011-03-14 12:30,14,868.25,871.5,867,868.5,28
20111201|2011-03-14 13:00,14,867,872,866.75,869,62
20111201|2011-03-14 18:00,15,870.25,872,870.25,871,8
20111201|2011-03-14 18:30,15,871,871,871,871,2
20111201|2011-03-14 21:00,15,870.25,870.25,866,866.25,17
20111201|2011-03-14 21:30,15,865,865,861,861,22
20111201|2011-03-14 22:00,15,862,865,862,865,3
20111201|2011-03-14 23:00,15,860.5,860.5,860.5,860.5,3
20111201|2011-03-14 23:30,15,861.75,861.75,861.25,861.25,2
20111201|2011-03-15 02:00,15,864.75,864.75,864.75,864.75,1
20111201|2011-03-15 02:30,15,869.5,869.5,869.5,869.5,2
20111201|2011-03-15 03:00,15,869.5,869.5,869.5,869.5,1
20111201|2011-03-15 03:30,15,869.5,869.5,869,869,11
20111201|2011-03-15 04:00,15,862.5,862.5,861.75,861.75,13
20111201|2011-03-15 04:30,15,859.75,859.75,858,858,23
20111201|2011-03-15 05:00,15,855,855,855,855,1
20111201|2011-03-15 05:30,15,855,855,852.25,852.25,13
20111201|2011-03-15 06:00,15,851.5,851.5,851.5,851.5,1
20111201|2011-03-15 06:30,15,850.75,850.75,850,850,62
20111201|2011-03-15 07:00,15,850,850,850,850,14
20111201|2011-03-15 09:30,15,840.75,849,828.5,836.25,214
20111201|2011-03-15 10:00,15,832.5,832.5,817.75,824.25,360
20111201|2011-03-15 10:30,15,823.25,833.75,822.75,833.75,37
20111201|2011-03-15 11:00,15,836.25,838,833.25,837.75,365
20111201|2011-03-15 11:30,15,837.75,839,834.75,834.75,182
20111201|2011-03-15 12:00,15,829,832,826,832,213
20111201|2011-03-15 12:30,15,832,832,822.75,824.25,97
20111201|2011-03-15 13:00,15,821,826.5,818.5,824,67
20111201|2011-03-15 18:00,16,826,837.75,826,836.75,26
20111201|2011-03-15 18:30,16,835.5,835.5,835,835,3
20111201|2011-03-15 22:30,16,828.5,828.5,828.5,828.5,1
20111201|2011-03-16 01:00,16,834.25,835,834.25,835,5
20111201|2011-03-16 02:00,16,828.75,829,828.75,829,15
20111201|2011-03-16 02:30,16,829,829,829,829,2
20111201|2011-03-16 03:00,16,829,835,829,835,36
20111201|2011-03-16 03:30,16,837,837,837,837,1
20111201|2011-03-16 04:00,16,836.5,837,836.5,837,5
20111201|2011-03-16 04:30,16,837.5,841,837.5,841,81
20111201|2011-03-16 05:00,16,840.5,843.75,838.75,843.75,14
20111201|2011-03-16 05:30,16,843.75,843.75,842.75,842.75,8
20111201|2011-03-16 06:00,16,840.25,843,840.25,843,4
20111201|2011-03-16 06:30,16,838,839,838,839,17
20111201|2011-03-16 07:00,16,840.5,841,837.25,841,12
20111201|2011-03-16 09:30,16,836,846.75,836,842.25,308
20111201|2011-03-16 10:00,16,840.75,842.5,832.75,838.5,129
20111201|2011-03-16 10:30,16,838.75,839.5,833.75,833.75,62
20111201|2011-03-16 11:00,16,834,834,823.75,825.25,132
20111201|2011-03-16 11:30,16,825,828,824,826.75,207
20111201|2011-03-16 12:00,16,826.75,827.25,822.25,822.25,141
20111201|2011-03-16 12:30,16,823,823,809.75,817.25,258
20111201|2011-03-16 13:00,16,819.5,824.25,818.25,823.25,195
20111201|2011-03-16 18:00,17,824,825,822,825,3
20111201|2011-03-16 18:30,17,828,828.5,828,828.5,2
20111201|2011-03-16 20:30,17,827.75,827.75,827.75,827.75,1
20111201|2011-03-16 21:30,17,829.5,829.5,829.5,829.5,1
20111201|2011-03-16 23:00,17,830.5,831.5,830.5,831.5,21
20111201|2011-03-16 23:30,17,831.5,831.5,831.5,831.5,21
20111201|2011-03-17 00:00,17,831.5,831.5,831.5,831.5,5
20111201|2011-03-17 00:30,17,831.75,831.75,831.5,831.5,8
20111201|2011-03-17 01:00,17,831.75,831.75,831.75,831.75,2
20111201|2011-03-17 01:30,17,831.5,831.5,831.5,831.5,13
20111201|2011-03-17 02:30,17,831.75,831.75,831.75,831.75,15
20111201|2011-03-17 03:30,17,831.5,831.5,831.5,831.5,1
20111201|2011-03-17 04:00,17,832.5,832.75,832.5,832.75,23
20111201|2011-03-17 05:00,17,840,840.25,840,840.25,17
20111201|2011-03-17 05:30,17,838.25,838.25,835.75,835.75,6
20111201|2011-03-17 06:30,17,839,841.5,839,841.5,3
20111201|2011-03-17 07:00,17,842,842,842,842,1
20111201|2011-03-17 09:30,17,851,867,850,861.25,96
20111201|2011-03-17 10:00,17,859,865,859,864.25,11
20111201|2011-03-17 10:30,17,865.5,870,864.5,869.5,79
20111201|2011-03-17 11:00,17,869.5,874,869.25,872,51
20111201|2011-03-17 11:30,17,870.5,871.5,864.75,871.5,23
20111201|2011-03-17 12:00,17,870.25,871.5,869.5,870,34
20111201|2011-03-17 12:30,17,866.5,868,866.5,867,7
20111201|2011-03-17 13:00,17,867.25,874.75,865.25,874.25,15
20111201|2011-03-17 18:00,18,875,875.25,872.75,875.25,64
20111201|2011-03-17 18:30,18,879.5,880,879.5,880,17
20111201|2011-03-17 19:00,18,878.5,882,878.5,882,12
20111201|2011-03-17 19:30,18,882,882,882,882,3
20111201|2011-03-17 20:00,18,881,881,881,881,3
20111201|2011-03-17 21:30,18,891,898,891,898,34
20111201|2011-03-17 22:00,18,898.5,898.5,898.5,898.5,3
20111201|2011-03-17 23:00,18,896,896,896,896,1
20111201|2011-03-17 23:30,18,899.75,901.75,899.5,901.75,3
20111201|2011-03-18 01:00,18,892.5,892.5,892.5,892.5,12
20111201|2011-03-18 01:30,18,893.25,895.25,893.25,895.25,2
20111201|2011-03-18 02:00,18,891.5,891.5,891.5,891.5,1
20111201|2011-03-18 03:30,18,893.75,893.75,893.75,893.75,1
20111201|2011-03-18 04:30,18,902,902,902,902,1
20111201|2011-03-18 06:30,18,905.5,905.5,903.25,903.25,7
20111201|2011-03-18 07:00,18,905.5,905.5,903,903,8
20111201|2011-03-18 09:30,18,902.5,902.5,885.25,892.5,179
20111201|2011-03-18 10:00,18,893,894,887,894,26
20111201|2011-03-18 10:30,18,899.5,910,899.5,910,42
20111201|2011-03-18 11:00,18,910,911,891.5,894.25,35
20111201|2011-03-18 11:30,18,892.75,896,892.5,896,45
20111201|2011-03-18 12:00,18,893,893.75,891,891,42
20111201|2011-03-18 12:30,18,885.25,886,885,886,4
20111201|2011-03-18 13:00,18,888.25,891,885,887.25,57
20111201|2011-03-20 18:00,21,888.75,900.5,885.5,900.5,3
20111201|2011-03-20 18:30,21,901,906.25,901,903.75,12
20111201|2011-03-21 03:00,21,895.75,895.75,895.75,895.75,2
20111201|2011-03-21 05:30,21,900.25,900.25,900.25,900.25,1
20111201|2011-03-21 06:30,21,894.75,894.75,894.75,894.75,1
20111201|2011-03-21 07:00,21,894.5,894.5,894.5,894.5,1
20111201|2011-03-21 09:30,21,892.25,895.25,888.75,889.5,98
20111201|2011-03-21 10:00,21,891.5,891.5,888.75,889.5,23
20111201|2011-03-21 10:30,21,889.5,890,884,886.75,94
20111201|2011-03-21 11:00,21,888.5,891.25,888,890,121
20111201|2011-03-21 11:30,21,891.5,893.5,890.5,893.25,167
20111201|2011-03-21 12:00,21,891.5,891.5,881.75,883.5,51
20111201|2011-03-21 12:30,21,883.25,888,882.5,888,146
20111201|2011-03-21 13:00,21,888.5,891,883.5,883.5,48
20111201|2011-03-21 19:00,22,881.75,881.75,881.75,881.75,2
20111201|2011-03-21 19:30,22,881,881,881,881,1
20111201|2011-03-21 20:00,22,879.75,879.75,879.75,879.75,1
20111201|2011-03-21 20:30,22,880,881,880,881,3
20111201|2011-03-21 22:00,22,881,881,881,881,9
20111201|2011-03-21 22:30,22,881,881,881,881,1
20111201|2011-03-21 23:00,22,881,881,881,881,1
20111201|2011-03-22 00:30,22,881,881,881,881,21
20111201|2011-03-22 01:00,22,881,883.5,881,883.5,6
20111201|2011-03-22 03:00,22,882.25,882.25,882.25,882.25,1
20111201|2011-03-22 05:30,22,873,873,873,873,5
20111201|2011-03-22 06:30,22,870.25,870.25,869.5,870,7
20111201|2011-03-22 09:30,22,874,882.5,873.75,881.25,338
20111201|2011-03-22 10:00,22,881,884,876,884,75
20111201|2011-03-22 10:30,22,883.5,883.5,882.25,883.5,14
20111201|2011-03-22 11:00,22,882.75,889.5,882.75,889.25,40
20111201|2011-03-22 11:30,22,888.5,888.5,883.25,883.25,12
20111201|2011-03-22 12:00,22,883.25,886,883.25,886,9
20111201|2011-03-22 12:30,22,885.25,891,885.25,890.75,24
20111201|2011-03-22 13:00,22,892,893.5,886.5,887.25,174
20111201|2011-03-22 18:00,23,891.75,893.75,890,893.75,7
20111201|2011-03-22 18:30,23,893,893,891.25,891.5,6
20111201|2011-03-22 19:00,23,887.75,887.75,887.75,887.75,2
20111201|2011-03-22 20:00,23,886,886.75,886,886.75,3
20111201|2011-03-22 21:00,23,886,886,886,886,1
20111201|2011-03-22 22:30,23,888.5,888.5,888.5,888.5,1
20111201|2011-03-22 23:00,23,888.5,888.5,888.5,888.5,1
20111201|2011-03-23 03:00,23,890.5,890.5,890.5,890.5,1
20111201|2011-03-23 03:30,23,892,893.5,892,893.5,3
20111201|2011-03-23 04:00,23,893.5,893.5,893.5,893.5,3
20111201|2011-03-23 06:00,23,888,888,888,888,2
20111201|2011-03-23 09:30,23,888,888.75,871.75,877.25,255
20111201|2011-03-23 10:00,23,875,876,869.75,870.25,56
20111201|2011-03-23 10:30,23,871.25,874,871.25,874,23
20111201|2011-03-23 11:00,23,875,877,875,877,23
20111201|2011-03-23 11:30,23,874.75,876.75,874.75,876.5,7
20111201|2011-03-23 12:00,23,876.25,879.75,876.25,877,111
20111201|2011-03-23 12:30,23,876.75,879,876.75,877.75,10
20111201|2011-03-23 13:00,23,878.5,880.25,875,875,48
20111201|2011-03-23 18:00,24,875.75,875.75,874.75,874.75,4
20111201|2011-03-23 18:30,24,874.5,874.5,874.5,874.5,1
20111201|2011-03-23 19:00,24,874.25,874.25,874.25,874.25,5
20111201|2011-03-23 19:30,24,874.25,874.25,874.25,874.25,25
20111201|2011-03-23 20:00,24,874.25,874.25,874.25,874.25,15
20111201|2011-03-23 20:30,24,874.25,874.25,874.25,874.25,5
20111201|2011-03-24 00:00,24,872.5,872.5,872.5,872.5,2
20111201|2011-03-24 06:30,24,874.5,874.75,874.5,874.75,4
20111201|2011-03-24 09:30,24,879.75,883.75,875.5,883.75,188
20111201|2011-03-24 10:00,24,886.25,894.75,884.25,885.25,90
20111201|2011-03-24 10:30,24,885.5,892,884.75,892,99
20111201|2011-03-24 11:00,24,893.25,898,893,897.5,74
20111201|2011-03-24 11:30,24,899,900,890,891.75,88
20111201|2011-03-24 12:00,24,889.25,892.5,887.75,892.5,39
20111201|2011-03-24 12:30,24,892.25,895.5,891.75,893.75,31
20111201|2011-03-24 13:00,24,894.5,900.25,894.5,899.75,206
20111201|2011-03-24 18:00,25,900,901.5,897,901.5,24
20111201|2011-03-24 18:30,25,900.75,900.75,900.75,900.75,2
20111201|2011-03-24 19:00,25,902,902,902,902,1
20111201|2011-03-24 20:00,25,901.75,901.75,901.75,901.75,1
20111201|2011-03-24 22:00,25,901.75,901.75,901.75,901.75,1
20111201|2011-03-24 22:30,25,900.75,900.75,900.75,900.75,1
20111201|2011-03-25 00:30,25,901.75,901.75,901.75,901.75,1
20111201|2011-03-25 01:00,25,900.5,900.5,900.5,900.5,3
20111201|2011-03-25 03:30,25,902,902,902,902,7
20111201|2011-03-25 04:00,25,902,902,901.5,901.5,12
20111201|2011-03-25 04:30,25,901.75,901.75,901.75,901.75,1
20111201|2011-03-25 05:00,25,901.75,905.75,901,905.75,6
20111201|2011-03-25 05:30,25,903.75,903.75,902.5,902.75,27
20111201|2011-03-25 06:00,25,903,904.25,901.75,902.5,41
20111201|2011-03-25 06:30,25,904.5,904.5,904.5,904.5,1
20111201|2011-03-25 09:30,25,907,910.75,900,900,158
20111201|2011-03-25 10:00,25,899,902,895.5,902,38
20111201|2011-03-25 10:30,25,898,898,895,895,4
20111201|2011-03-25 11:00,25,893,895.75,893,893.5,13
20111201|2011-03-25 11:30,25,893,894,890.75,893,21
20111201|2011-03-25 12:00,25,890.5,894.25,890,893.5,8
20111201|2011-03-25 12:30,25,892,894.75,889.75,894.75,23
20111201|2011-03-25 13:00,25,895,898.25,893,898.25,86
20111201|2011-03-27 18:00,28,902.5,904.25,901.25,904.25,36
20111201|2011-03-27 18:30,28,905,905,905,905,7
20111201|2011-03-27 19:00,28,905,905,904,904,5
20111201|2011-03-27 19:30,28,901.25,901.25,901.25,901.25,1
20111201|2011-03-27 20:30,28,904.75,904.75,904.75,904.75,1
20111201|2011-03-28 00:00,28,899.75,899.75,899.75,899.75,1
20111201|2011-03-28 00:30,28,898.75,898.75,898.75,898.75,1
20111201|2011-03-28 01:30,28,901.75,902.75,901.25,902.75,19
20111201|2011-03-28 02:00,28,900.75,900.75,900.75,900.75,38
20111201|2011-03-28 02:30,28,900.75,900.75,900.75,900.75,5
20111201|2011-03-28 05:00,28,904,904,904,904,6
20111201|2011-03-28 06:30,28,904,904,903.25,903.25,11
20111201|2011-03-28 07:00,28,904,904,904,904,4
20111201|2011-03-28 09:30,28,901.25,904.25,892.25,896.5,156
20111201|2011-03-28 10:00,28,897,897,894,896.25,60
20111201|2011-03-28 10:30,28,895.25,895.25,893.75,894.25,43
20111201|2011-03-28 11:00,28,895,896,895,896,37
20111201|2011-03-28 12:00,28,897,897,895.5,896.5,39
20111201|2011-03-28 12:30,28,891.75,891.75,888.5,891.75,63
20111201|2011-03-28 13:00,28,891.75,893.25,890.5,892.5,45
20111201|2011-03-28 20:00,29,892.25,892.25,892.25,892.25,3
20111201|2011-03-29 00:30,29,895.25,896,895.25,896,17
20111201|2011-03-29 02:00,29,897.5,897.5,897.5,897.5,2
20111201|2011-03-29 02:30,29,897.5,901.75,897.5,901.75,9
20111201|2011-03-29 03:00,29,900.75,900.75,900.75,900.75,3
20111201|2011-03-29 05:30,29,898.5,898.75,898.5,898.75,2
20111201|2011-03-29 06:00,29,898,898,898,898,14
20111201|2011-03-29 06:30,29,898,898,897.5,897.5,16
20111201|2011-03-29 09:30,29,897.5,906.5,894,905.5,167
20111201|2011-03-29 10:00,29,906.5,908.75,902.25,905.5,63
20111201|2011-03-29 10:30,29,907.5,911.75,907.25,907.25,96
20111201|2011-03-29 11:00,29,907.5,908,901.5,902.75,53
20111201|2011-03-29 11:30,29,902.75,903.75,901.75,903.5,77
20111201|2011-03-29 12:00,29,903.75,905.75,903.75,905,47
20111201|2011-03-29 12:30,29,903.75,908.5,903.75,907.5,38
20111201|2011-03-29 13:00,29,908,909.75,902.5,909,95
20111201|2011-03-29 18:00,30,909.75,910,909,909,6
20111201|2011-03-29 19:30,30,912,912.75,912,912.75,7
20111201|2011-03-29 20:00,30,912.75,912.75,912.75,912.75,39
20111201|2011-03-29 20:30,30,912.75,912.75,912.75,912.75,5
20111201|2011-03-30 00:00,30,909.5,909.5,909,909,2
20111201|2011-03-30 01:30,30,907.5,907.5,907.5,907.5,1
20111201|2011-03-30 02:30,30,908,908.25,908,908.25,8
20111201|2011-03-30 03:30,30,907.75,909.5,907.75,909.5,16
20111201|2011-03-30 04:00,30,909.5,909.75,909.5,909.75,5
20111201|2011-03-30 04:30,30,910.5,910.75,910.25,910.25,3
20111201|2011-03-30 05:30,30,910,911,910,911,4
20111201|2011-03-30 06:00,30,911,911,911,911,2
20111201|2011-03-30 06:30,30,911,911.25,910,910,44
20111201|2011-03-30 07:00,30,909.25,909.25,909,909,6
20111201|2011-03-30 09:30,30,904,911.75,902.5,909.75,138
20111201|2011-03-30 10:00,30,908,910,905,906.75,116
20111201|2011-03-30 10:30,30,907.75,910.25,907,907,91
20111201|2011-03-30 11:00,30,907.25,907.25,904.25,905.75,103
20111201|2011-03-30 11:30,30,906,908.25,904.5,905,94
20111201|2011-03-30 12:00,30,905.25,907.5,904.5,907.25,247
20111201|2011-03-30 12:30,30,906.5,908.25,903,903,113
20111201|2011-03-30 13:00,30,903.5,904.75,902.25,902.25,105
20111201|2011-03-30 18:00,31,901.25,902.25,900.25,901,8
20111201|2011-03-30 19:00,31,903,903,902.5,902.5,4
20111201|2011-03-30 21:00,31,901.5,901.5,901.5,901.5,1
20111201|2011-03-30 23:30,31,900.25,900.25,900.25,900.25,1
20111201|2011-03-31 02:30,31,903.5,903.5,903.5,903.5,1
20111201|2011-03-31 03:00,31,903.5,904,903.5,904,3
20111201|2011-03-31 03:30,31,903.75,904,903.75,904,8
20111201|2011-03-31 04:00,31,904,904,904,904,3
20111201|2011-03-31 04:30,31,904,904,904,904,9
20111201|2011-03-31 05:00,31,904,904,903.75,904,20
20111201|2011-03-31 05:30,31,904,904,904,904,5
20111201|2011-03-31 06:00,31,905,905,905,905,14
20111201|2011-03-31 06:30,31,901.75,901.75,900.5,900.5,6
20111201|2011-03-31 07:00,31,900,900,900,900,3
20111201|2011-03-31 09:30,31,922,931.75,922,929.5,189
20111201|2011-03-31 10:00,31,930,930.75,927.75,929,103
20111201|2011-03-31 10:30,31,928.25,943,928.25,940,220
20111201|2011-03-31 11:00,31,939,939.5,935.25,938.5,119
20111201|2011-03-31 11:30,31,938.5,941.5,938,941.5,53
20111201|2011-03-31 12:00,31,942.25,945.5,940.5,943.75,126
20111201|2011-03-31 12:30,31,944.5,951,941.5,941.5,125
20111201|2011-03-31 13:00,31,942.75,948.75,940.25,946.25,259
20111201|2011-03-31 18:00,1,945,945,938.5,938.5,12
20111201|2011-03-31 18:30,1,940.75,940.75,940.75,940.75,1
20111201|2011-03-31 19:00,1,943,944,942.75,943,5
20111201|2011-03-31 19:30,1,936.75,937,936.5,936.75,5
20111201|2011-03-31 20:00,1,936,936.75,935.5,936.75,12
20111201|2011-03-31 21:00,1,940.25,940.25,940.25,940.25,1
20111201|2011-03-31 21:30,1,940,940,940,940,6
20111201|2011-03-31 22:00,1,942,942,941,941,20
20111201|2011-03-31 22:30,1,941,941,941,941,32
20111201|2011-03-31 23:00,1,941,942,940,942,43
20111201|2011-03-31 23:30,1,941,941,939.75,939.75,6
20111201|2011-04-01 00:30,1,942,942,942,942,1
20111201|2011-04-01 01:00,1,942,942,942,942,1
20111201|2011-04-01 02:00,1,942,942,942,942,7
20111201|2011-04-01 02:30,1,943,943,943,943,8
20111201|2011-04-01 03:00,1,943.25,943.75,943.25,943.75,3
20111201|2011-04-01 03:30,1,945,946.5,945,946.5,48
20111201|2011-04-01 04:00,1,947.5,948,947.5,948,39
20111201|2011-04-01 04:30,1,948,949.25,948,949,81
20111201|2011-04-01 05:00,1,948.5,948.5,948.5,948.5,5
20111201|2011-04-01 05:30,1,948.5,948.5,948.5,948.5,44
20111201|2011-04-01 06:00,1,949,949,948.5,948.5,7
20111201|2011-04-01 06:30,1,947.5,948.5,947,947,10
20111201|2011-04-01 07:00,1,947,947.25,946.5,946.5,15
20111201|2011-04-01 09:30,1,946.75,963,944.75,955.75,272
20111201|2011-04-01 10:00,1,954.25,954.25,946.25,946.25,122
20111201|2011-04-01 10:30,1,946.25,951,938.75,945.25,140
20111201|2011-04-01 11:00,1,946.25,948.5,943.25,947,65
20111201|2011-04-01 11:30,1,948.25,951.25,947.5,947.75,16
20111201|2011-04-01 12:00,1,946.5,948.5,945.25,946,16
20111201|2011-04-01 12:30,1,945.5,947.25,943.25,947.25,37
20111201|2011-04-01 13:00,1,948.5,949.75,943.25,947.5,67
20111201|2011-04-03 18:00,4,950,955.75,949.75,955.75,16
20111201|2011-04-03 18:30,4,957,958,957,957.25,25
20111201|2011-04-03 19:00,4,956,957.5,956,957.5,18
20111201|2011-04-03 19:30,4,956,956,956,956,1
20111201|2011-04-03 20:00,4,957,957,957,957,1
20111201|2011-04-03 21:00,4,957.75,958.5,957.75,958.5,5
20111201|2011-04-03 22:00,4,958.75,960.25,958.75,960.25,2
20111201|2011-04-03 23:00,4,959.5,960.25,959.5,960.25,10
20111201|2011-04-04 02:00,4,960.75,962,960.75,962,15
20111201|2011-04-04 02:30,4,961,961.75,961,961.75,5
20111201|2011-04-04 03:00,4,961.75,962,961.75,962,7
20111201|2011-04-04 03:30,4,962.5,962.5,962.5,962.5,1
20111201|2011-04-04 04:00,4,962.5,962.75,962.5,962.75,3
20111201|2011-04-04 05:30,4,963,963,963,963,5
20111201|2011-04-04 06:30,4,964.5,965,964,964,11
20111201|2011-04-04 07:00,4,965.5,965.5,965.5,965.5,2
20111201|2011-04-04 09:30,4,964,978.25,964,970.75,266
20111201|2011-04-04 10:00,4,971.75,974.25,969.25,970,66
20111201|2011-04-04 10:30,4,969,970.75,966.25,969.75,68
20111201|2011-04-04 11:00,4,969,971.5,969,970.5,139
20111201|2011-04-04 11:30,4,971.5,973.5,971.25,972,60
20111201|2011-04-04 12:00,4,975,978,975,978,33
20111201|2011-04-04 12:30,4,978,978,975.5,977,127
20111201|2011-04-04 13:00,4,977,986.75,976.75,986.75,124
20111201|2011-04-04 18:00,5,983,986,981.75,984.5,8
20111201|2011-04-04 18:30,5,985,985.25,984.75,985.25,14
20111201|2011-04-04 19:00,5,983.5,986,983.5,986,6
20111201|2011-04-04 19:30,5,989,991.75,989,991.75,14
20111201|2011-04-04 20:00,5,992,994.5,992,993.75,12
20111201|2011-04-04 21:30,5,991.75,992.5,991,991,5
20111201|2011-04-04 22:00,5,988.25,988.25,988.25,988.25,1
20111201|2011-04-04 22:30,5,988.25,989,988.25,989,19
20111201|2011-04-04 23:00,5,989,989.5,989,989.5,35
20111201|2011-04-04 23:30,5,989.75,989.75,989.75,989.75,18
20111201|2011-04-05 00:00,5,989.75,989.75,989.5,989.5,23
20111201|2011-04-05 02:00,5,990.5,990.5,990.5,990.5,37
20111201|2011-04-05 02:30,5,991,991,990.5,991,31
20111201|2011-04-05 03:00,5,990.5,990.5,990.5,990.5,3
20111201|2011-04-05 03:30,5,991,992.75,991,992.75,11
20111201|2011-04-05 04:00,5,992.75,994.25,992.25,992.25,12
20111201|2011-04-05 04:30,5,992.25,994.75,992.25,994.75,4
20111201|2011-04-05 05:00,5,989.5,990,989.5,990,2
20111201|2011-04-05 05:30,5,993,993,993,993,2
20111201|2011-04-05 06:00,5,993.25,993.25,993.25,993.25,1
20111201|2011-04-05 06:30,5,988.5,988.5,988.5,988.5,2
20111201|2011-04-05 07:00,5,985.75,987.75,985.25,987.75,5
20111201|2011-04-05 09:30,5,986.75,992.25,983.25,991,399
20111201|2011-04-05 10:00,5,991.75,993,985,986,111
20111201|2011-04-05 10:30,5,985.5,985.5,978,982.5,254
20111201|2011-04-05 11:00,5,983.25,983.5,980.5,983.25,273
20111201|2011-04-05 11:30,5,983,990.25,983,988.25,242
20111201|2011-04-05 12:00,5,987,990.25,985.75,989,105
20111201|2011-04-05 12:30,5,988.5,991.5,987,988.75,47
20111201|2011-04-05 13:00,5,990.25,991.75,985,985,182
20111201|2011-04-05 18:00,6,984.5,985.5,984,985,22
20111201|2011-04-05 19:00,6,985.25,985.25,982.5,982.5,2
20111201|2011-04-05 19:30,6,983.5,983.5,983.5,983.5,1
20111201|2011-04-05 20:00,6,983.5,983.75,983.5,983.75,2
20111201|2011-04-05 21:30,6,986.5,988,986.5,988,22
20111201|2011-04-05 22:00,6,988.5,988.5,988.5,988.5,1
20111201|2011-04-06 02:00,6,988.5,988.5,988.5,988.5,11
20111201|2011-04-06 02:30,6,986.5,986.5,986.5,986.5,1
20111201|2011-04-06 03:00,6,989,989,989,989,1
20111201|2011-04-06 03:30,6,989,989,989,989,2
20111201|2011-04-06 04:00,6,989,989.5,989,989.5,11
20111201|2011-04-06 04:30,6,988.75,988.75,988.75,988.75,1
20111201|2011-04-06 05:00,6,988.5,988.5,985.25,985.25,5
20111201|2011-04-06 09:30,6,988.5,991.5,982.75,983,230
20111201|2011-04-06 10:00,6,983.25,984,978.5,979,265
20111201|2011-04-06 10:30,6,979,979.75,978.25,978.5,503
20111201|2011-04-06 11:00,6,978.5,982.5,976.75,981.75,229
20111201|2011-04-06 11:30,6,981.5,981.5,976.75,977,443
20111201|2011-04-06 12:00,6,977.25,978,976.75,977.75,230
20111201|2011-04-06 12:30,6,977.5,980,977.25,980,210
20111201|2011-04-06 13:00,6,979.25,980,975,977,244
20111201|2011-04-06 18:00,7,974.25,974.25,972.5,972.5,13
20111201|2011-04-06 18:30,7,972.75,972.75,972.25,972.5,32
20111201|2011-04-06 19:00,7,972.75,972.75,972.5,972.5,22
20111201|2011-04-06 19:30,7,972.25,972.25,971.75,971.75,2
20111201|2011-04-06 20:00,7,972,972,972,972,4
20111201|2011-04-06 21:00,7,973.5,973.75,973.5,973.75,2
20111201|2011-04-06 22:00,7,977.25,977.25,977.25,977.25,1
20111201|2011-04-06 22:30,7,978.5,978.5,978,978,11
20111201|2011-04-07 01:30,7,977.25,977.25,977.25,977.25,10
20111201|2011-04-07 03:30,7,977.75,979.25,977.75,979.25,24
20111201|2011-04-07 04:30,7,979.25,979.25,979.25,979.25,6
20111201|2011-04-07 05:00,7,980.5,980.75,980.5,980.75,12
20111201|2011-04-07 06:30,7,979.25,979.25,979.25,979.25,1
20111201|2011-04-07 07:00,7,981,981,981,981,27
20111201|2011-04-07 09:30,7,979.75,985,951,969,399
20111201|2011-04-07 10:00,7,969.5,969.5,961,962.75,371
20111201|2011-04-07 10:30,7,962.25,962.25,956.5,961,247
20111201|2011-04-07 11:00,7,962.5,966,961.75,966,50
20111201|2011-04-07 11:30,7,966,966.75,963,963.25,147
20111201|2011-04-07 12:00,7,965,967.5,963,964,68
20111201|2011-04-07 12:30,7,964.75,965.5,963.75,965,119
20111201|2011-04-07 13:00,7,964.25,964.75,959.5,959.5,256
20111201|2011-04-07 18:00,8,961.5,962.5,960.25,962.25,8
20111201|2011-04-07 19:00,8,962.5,962.5,962.5,962.5,1
20111201|2011-04-07 19:30,8,962.5,962.5,962.5,962.5,3
20111201|2011-04-08 00:00,8,962.5,962.5,962.25,962.25,20
20111201|2011-04-08 00:30,8,962,962.25,962,962.25,2
20111201|2011-04-08 01:00,8,962.25,962.25,962.25,962.25,4
20111201|2011-04-08 01:30,8,962.25,962.25,962.25,962.25,81
20111201|2011-04-08 02:00,8,962,962,962,962,4
20111201|2011-04-08 02:30,8,962,962.25,962,962.25,2
20111201|2011-04-08 03:00,8,962.25,962.25,962,962,20
20111201|2011-04-08 03:30,8,962.25,962.25,962.25,962.25,2
20111201|2011-04-08 04:00,8,965,965,965,965,1
20111201|2011-04-08 04:30,8,965,965.5,965,965.5,5
20111201|2011-04-08 05:00,8,966.5,966.5,963.25,963.25,15
20111201|2011-04-08 05:30,8,963.5,963.75,961.75,961.75,16
20111201|2011-04-08 06:30,8,965,965,965,965,10
20111201|2011-04-08 07:00,8,962.5,964,962.5,964,44
20111201|2011-04-08 09:30,8,955,963.5,952.5,961.25,261
20111201|2011-04-08 10:00,8,960.25,966,956.5,956.5,237
20111201|2011-04-08 10:30,8,956,956.25,954.5,954.5,366
20111201|2011-04-08 11:00,8,954.5,959,954.5,958,158
20111201|2011-04-08 11:30,8,957.25,958.5,956,957.75,317
20111201|2011-04-08 12:00,8,958,961.25,957.75,961,308
20111201|2011-04-08 12:30,8,960.75,965.25,959.75,962.5,112
20111201|2011-04-08 13:00,8,964,977.75,964,974.25,610
20111201|2011-04-10 18:00,11,976.5,981.25,973.5,975.25,67
20111201|2011-04-10 18:30,11,974.75,974.75,968.75,969.5,61
20111201|2011-04-10 19:00,11,967.75,968.25,962,962,44
20111201|2011-04-10 19:30,11,963.5,973.25,963.5,971,82
20111201|2011-04-10 20:00,11,972,973.25,972,973.25,4
20111201|2011-04-10 20:30,11,970,970,970,970,1
20111201|2011-04-10 21:00,11,970,970,970,970,1
20111201|2011-04-10 22:00,11,971.5,973,971.5,973,60
20111201|2011-04-10 22:30,11,967.5,967.5,967.5,967.5,1
20111201|2011-04-10 23:30,11,966.75,966.75,966.75,966.75,1
20111201|2011-04-11 00:00,11,968.5,969,968.5,969,7
20111201|2011-04-11 00:30,11,969,970,969,970,2
20111201|2011-04-11 01:00,11,971.75,971.75,971,971,109
20111201|2011-04-11 01:30,11,972,976.75,966.5,966.5,150
20111201|2011-04-11 03:00,11,963.5,963.5,960,960,35
20111201|2011-04-11 03:30,11,960,960,959.75,959.75,16
20111201|2011-04-11 04:00,11,961.75,961.75,959.5,959.5,39
20111201|2011-04-11 05:00,11,961,961,959.25,959.25,13
20111201|2011-04-11 05:30,11,957.75,959.25,957.75,959.25,7
20111201|2011-04-11 06:00,11,959.25,959.25,959,959.25,22
20111201|2011-04-11 06:30,11,958.75,958.75,958.75,958.75,10
20111201|2011-04-11 07:00,11,959,959,958.25,958.75,5
20111201|2011-04-11 09:30,11,959.5,961.5,952.25,961,720
20111201|2011-04-11 10:00,11,959.75,967,959.75,963.5,269
20111201|2011-04-11 10:30,11,963,964.25,962,963.25,195
20111201|2011-04-11 11:00,11,963.25,964.75,960.75,964.5,133
20111201|2011-04-11 11:30,11,964.5,964.5,961.25,963.25,324
20111201|2011-04-11 12:00,11,962.5,963.5,957.5,959,168
20111201|2011-04-11 12:30,11,959,959.75,955,958.25,104
20111201|2011-04-11 13:00,11,958,959,956.75,958.25,369
20111201|2011-04-11 18:00,12,960,962.5,959.5,961.5,35
20111201|2011-04-11 19:00,12,958.75,959.5,958.75,958.75,14
20111201|2011-04-11 19:30,12,958.75,958.75,957,957,4
20111201|2011-04-11 21:30,12,948.5,948.5,938.5,943.25,24
20111201|2011-04-11 22:00,12,938.75,938.75,938.25,938.25,7
20111201|2011-04-12 01:00,12,944,944,944,944,1
20111201|2011-04-12 01:30,12,944.5,945.25,944.5,945.25,3
20111201|2011-04-12 02:00,12,945.25,945.25,945.25,945.25,1
20111201|2011-04-12 03:30,12,948.5,948.5,948.5,948.5,1
20111201|2011-04-12 04:30,12,948.5,949,948.5,949,5
20111201|2011-04-12 06:00,12,951.75,952.5,951.75,952,41
20111201|2011-04-12 07:00,12,952.75,953.25,952.5,953.25,4
20111201|2011-04-12 09:30,12,946.25,946.75,935,939,356
20111201|2011-04-12 10:00,12,938,938,920,931,214
20111201|2011-04-12 10:30,12,932.25,935.5,932,932,17
20111201|2011-04-12 11:00,12,930.25,930.25,924.5,925,87
20111201|2011-04-12 11:30,12,926.25,932,926,932,84
20111201|2011-04-12 12:00,12,930.75,930.75,928.25,929.25,23
20111201|2011-04-12 12:30,12,928.5,929,923.25,923.25,158
20111201|2011-04-12 13:00,12,925.75,933.25,925.75,931,172
20111201|2011-04-12 18:00,13,934.5,936.75,934.5,936.75,10
20111201|2011-04-12 18:30,13,934.5,934.5,933.75,933.75,2
20111201|2011-04-12 19:00,13,932.75,932.75,932.75,932.75,1
20111201|2011-04-12 19:30,13,932.75,932.75,929.25,930.25,17
20111201|2011-04-12 23:00,13,933.25,933.25,933.25,933.25,2
20111201|2011-04-12 23:30,13,934.25,935.75,934.25,935.75,2
20111201|2011-04-13 02:00,13,939.5,941.25,939.5,941,24
20111201|2011-04-13 02:30,13,941,941.25,941,941,12
20111201|2011-04-13 03:00,13,941.75,941.75,941,941,2
20111201|2011-04-13 03:30,13,941,942,940.75,940.75,24
20111201|2011-04-13 05:00,13,938.25,938.25,938.25,938.25,2
20111201|2011-04-13 06:30,13,938.5,940.25,938.5,938.5,9
20111201|2011-04-13 07:00,13,943.25,943.25,942.25,942.25,7
20111201|2011-04-13 09:30,13,941.25,942.5,934.5,936,268
20111201|2011-04-13 10:00,13,939,939.75,934.5,934.75,68
20111201|2011-04-13 10:30,13,934.25,935.75,929.5,931.5,155
20111201|2011-04-13 11:00,13,930.5,932,917.25,922,358
20111201|2011-04-13 11:30,13,921,922.5,911.75,914,265
20111201|2011-04-13 12:00,13,916,919,915,917,53
20111201|2011-04-13 12:30,13,917.25,920.25,916.75,918.75,116
20111201|2011-04-13 13:00,13,918.75,927,918.75,926.75,88
20111201|2011-04-13 18:00,14,929.5,930.25,927.5,930.25,6
20111201|2011-04-13 18:30,14,930.75,930.75,930.75,930.75,1
20111201|2011-04-13 19:30,14,927,928.75,927,928.75,5
20111201|2011-04-13 20:30,14,928.75,928.75,928.75,928.75,1
20111201|2011-04-13 21:30,14,928,928,927.5,927.5,2
20111201|2011-04-14 00:00,14,926.5,926.5,926.5,926.5,20
20111201|2011-04-14 01:30,14,925.5,925.5,925.5,925.5,32
20111201|2011-04-14 02:00,14,925.5,925.5,925.25,925.25,8
20111201|2011-04-14 04:30,14,922,922,917.75,918,8
20111201|2011-04-14 05:00,14,917.25,917.25,917.25,917.25,1
20111201|2011-04-14 05:30,14,916.75,916.75,915.75,915.75,3
20111201|2011-04-14 06:00,14,911.75,912,911.75,912,4
20111201|2011-04-14 06:30,14,913,914.5,913,913.75,11
20111201|2011-04-14 07:00,14,912.5,912.5,912.5,912.5,2
20111201|2011-04-14 09:30,14,915.25,923.25,912,912.5,280
20111201|2011-04-14 10:00,14,912,912,906.25,907.25,616
20111201|2011-04-14 10:30,14,907.5,907.75,903.25,907.75,405
20111201|2011-04-14 11:00,14,908,911.75,908,909.75,63
20111201|2011-04-14 11:30,14,909.75,911.75,908.25,908.25,24
20111201|2011-04-14 12:00,14,908,910.25,906.5,910,32
20111201|2011-04-14 12:30,14,909.75,911,909.5,910.5,87
20111201|2011-04-14 13:00,14,910.5,910.75,906,907.25,281
20111201|2011-04-14 18:00,15,908,909.5,908,909.5,9
20111201|2011-04-14 19:00,15,909.25,909.25,909,909,2
20111201|2011-04-14 20:30,15,911,913,911,913,19
20111201|2011-04-14 21:00,15,913,913,912,912,6
20111201|2011-04-14 21:30,15,911,911,911,911,2
20111201|2011-04-14 22:00,15,910.75,910.75,910.5,910.5,12
20111201|2011-04-14 23:30,15,907.5,908,906.75,908,5
20111201|2011-04-15 01:30,15,905,905,905,905,2
20111201|2011-04-15 02:00,15,904.75,904.75,904.75,904.75,1
20111201|2011-04-15 02:30,15,901.5,902.5,901.5,902.5,3
20111201|2011-04-15 03:00,15,902.5,902.5,901.75,902,14
20111201|2011-04-15 03:30,15,902.25,902.5,901.5,902,38
20111201|2011-04-15 04:00,15,899.75,900,899.5,900,45
20111201|2011-04-15 04:30,15,900,901,900,901,61
20111201|2011-04-15 05:00,15,900.75,901.25,900.75,901.25,32
20111201|2011-04-15 05:30,15,902.25,902.75,900.25,900.25,11
20111201|2011-04-15 06:00,15,902.25,904,901.75,902.5,29
20111201|2011-04-15 06:30,15,901.75,901.75,900.75,900.75,35
20111201|2011-04-15 07:00,15,900.5,900.5,900.5,900.5,1
20111201|2011-04-15 09:30,15,902,910.5,897,905.5,799
20111201|2011-04-15 10:00,15,904,904.75,900,903,195
20111201|2011-04-15 10:30,15,903.25,904.75,902.25,903.5,105
20111201|2011-04-15 11:00,15,903.5,909.5,903.5,909.5,36
20111201|2011-04-15 11:30,15,908,910.75,908,909,102
20111201|2011-04-15 12:00,15,909.25,911,902,906,220
20111201|2011-04-15 12:30,15,906,910,905.25,910,57
20111201|2011-04-15 13:00,15,910.25,911.75,907.5,909,42
20111201|2011-04-17 18:00,18,909.5,911,906,910.75,21
20111201|2011-04-17 18:30,18,911.25,912.75,911,912.5,14
20111201|2011-04-17 19:00,18,912.5,915,912.5,915,6
20111201|2011-04-17 19:30,18,913.25,913.25,911.5,911.5,8
20111201|2011-04-17 20:00,18,911,911,911,911,1
20111201|2011-04-17 20:30,18,910,910,910,910,5
20111201|2011-04-17 21:00,18,911.75,911.75,911.75,911.75,1
20111201|2011-04-17 21:30,18,912.5,912.5,912.5,912.5,1
20111201|2011-04-17 22:30,18,913.75,913.75,913.75,913.75,1
20111201|2011-04-18 04:00,18,915,919.25,915,919.25,67
20111201|2011-04-18 05:00,18,921.25,923.75,921.25,923,11
20111201|2011-04-18 06:00,18,923,923,920.5,920.5,24
20111201|2011-04-18 06:30,18,920.5,923.5,920.5,923.5,19
20111201|2011-04-18 07:00,18,922.5,922.5,922.5,922.5,4
20111201|2011-04-18 09:30,18,921.25,939.5,916.5,936.25,428
20111201|2011-04-18 10:00,18,936.5,943.75,934,941.5,303
20111201|2011-04-18 10:30,18,941.5,946.5,941.5,944,108
20111201|2011-04-18 11:00,18,944,944.5,942.5,943.25,18
20111201|2011-04-18 11:30,18,942,944.75,941.25,943,62
20111201|2011-04-18 12:00,18,943.25,944,940.25,940.25,50
20111201|2011-04-18 12:30,18,940.5,942,938.25,938.75,83
20111201|2011-04-18 13:00,18,939.75,939.75,935,938,177
20111201|2011-04-18 18:00,19,939.75,941.25,939.75,940.25,8
20111201|2011-04-18 18:30,19,942,942.25,942,942,17
20111201|2011-04-18 19:00,19,942,944.75,942,944.75,11
20111201|2011-04-18 19:30,19,945.5,947,945.5,947,3
20111201|2011-04-18 20:00,19,945.75,947.75,943,943.5,62
20111201|2011-04-19 01:00,19,941,941,941,941,1
20111201|2011-04-19 01:30,19,941,941,941,941,10
20111201|2011-04-19 02:00,19,941,941,941,941,5
20111201|2011-04-19 02:30,19,940.25,940.25,940.25,940.25,2
20111201|2011-04-19 03:00,19,940.25,940.75,940.25,940.75,29
20111201|2011-04-19 03:30,19,940.75,950,940.75,950,54
20111201|2011-04-19 04:00,19,950.25,950.25,950.25,950.25,42
20111201|2011-04-19 04:30,19,950.75,954.5,950.75,954.5,44
20111201|2011-04-19 05:00,19,954.5,955,952.75,952.75,58
20111201|2011-04-19 05:30,19,953.5,954,952.75,953,47
20111201|2011-04-19 06:00,19,955,956.25,955,956,13
20111201|2011-04-19 06:30,19,956.75,957.25,956.25,956.5,15
20111201|2011-04-19 07:00,19,955.25,955.25,954.75,954.75,4
20111201|2011-04-19 09:30,19,958.25,961,952.5,956.25,705
20111201|2011-04-19 10:00,19,955.25,957.25,952.75,957,312
20111201|2011-04-19 10:30,19,958.75,962.25,958.75,961.5,446
20111201|2011-04-19 11:00,19,961.75,965.25,961.5,964.75,251
20111201|2011-04-19 11:30,19,965,975,965,969.75,875
20111201|2011-04-19 12:00,19,969.25,971,967.25,970.5,88
20111201|2011-04-19 12:30,19,970.25,970.5,967.25,967.5,94
20111201|2011-04-19 13:00,19,967.75,969.5,962.75,967.25,299
20111201|2011-04-19 18:00,20,970,970,967.5,968.25,5
20111201|2011-04-19 18:30,20,969,970.75,968.75,970.75,19
20111201|2011-04-19 19:00,20,970.5,971.5,970,970.75,8
20111201|2011-04-19 19:30,20,970.75,971.5,970.75,971,9
20111201|2011-04-19 20:00,20,971,971.5,971,971.5,5
20111201|2011-04-19 20:30,20,971,971,971,971,1
20111201|2011-04-19 21:00,20,971,971,971,971,1
20111201|2011-04-19 21:30,20,971.5,971.5,971.5,971.5,1
20111201|2011-04-19 22:00,20,971.5,971.5,971,971.5,4
20111201|2011-04-19 22:30,20,971.75,972.25,971.75,972.25,2
20111201|2011-04-19 23:00,20,971.75,971.75,971.75,971.75,1
20111201|2011-04-19 23:30,20,971.75,971.75,971.75,971.75,1
20111201|2011-04-20 01:00,20,971.5,971.5,971.5,971.5,1
20111201|2011-04-20 02:00,20,971.5,971.5,971.5,971.5,8
20111201|2011-04-20 03:30,20,976,977.75,976,977.75,8
20111201|2011-04-20 04:00,20,977.75,978,977.75,977.75,12
20111201|2011-04-20 04:30,20,979,979.25,979,979.25,2
20111201|2011-04-20 05:00,20,981.25,981.25,981.25,981.25,7
20111201|2011-04-20 05:30,20,982,984,982,984,8
20111201|2011-04-20 06:00,20,986.25,986.5,985,986,78
20111201|2011-04-20 06:30,20,985.5,987.25,985.5,987,33
20111201|2011-04-20 07:00,20,986.75,988.25,986,988.25,91
20111201|2011-04-20 09:30,20,990.5,993.5,984.5,986.25,593
20111201|2011-04-20 10:00,20,986.5,986.5,980,982.25,471
20111201|2011-04-20 10:30,20,982.25,986,982.25,983,105
20111201|2011-04-20 11:00,20,984,985,982.25,983.5,86
20111201|2011-04-20 11:30,20,984.5,984.5,973,975.25,191
20111201|2011-04-20 12:00,20,976.25,980,973.25,973.75,112
20111201|2011-04-20 12:30,20,974.25,974.5,970,972,575
20111201|2011-04-20 13:00,20,972.75,973.25,960.25,968,804
20111201|2011-04-20 18:00,21,964.5,967.25,964.5,967.25,18
20111201|2011-04-20 18:30,21,967.25,967.75,967.25,967.75,2
20111201|2011-04-20 19:00,21,967.5,968.25,967.5,968.25,3
20111201|2011-04-20 19:30,21,968.25,968.25,968.25,968.25,1
20111201|2011-04-20 20:30,21,967.25,967.75,967.25,967.5,4
20111201|2011-04-20 21:30,21,969,969,969,969,2
20111201|2011-04-20 22:00,21,968.5,968.5,968.5,968.5,5
20111201|2011-04-21 01:00,21,970,970,970,970,2
20111201|2011-04-21 02:30,21,970,970.5,970,970.5,3
20111201|2011-04-21 03:00,21,971,972.75,971,972.75,12
20111201|2011-04-21 03:30,21,974.25,975.75,973.75,974,74
20111201|2011-04-21 04:00,21,973,973,969.75,970.5,95
20111201|2011-04-21 04:30,21,971,971,969.25,970,14
20111201|2011-04-21 05:30,21,971.5,971.5,971,971,31
20111201|2011-04-21 06:30,21,971.5,971.5,971.5,971.5,1
20111201|2011-04-21 07:00,21,972.5,972.5,972.5,972.5,1
20111201|2011-04-21 09:30,21,972,974.75,964,974.5,347
20111201|2011-04-21 10:00,21,975.5,980.25,975.25,979.5,193
20111201|2011-04-21 10:30,21,979.25,980,977.5,978.5,109
20111201|2011-04-21 11:00,21,979.75,981,975.5,978,196
20111201|2011-04-21 11:30,21,978.5,978.75,974.75,977.5,266
20111201|2011-04-21 12:00,21,977.5,978.25,975.25,977.25,76
20111201|2011-04-21 12:30,21,977.25,980.25,975,979.75,79
20111201|2011-04-21 13:00,21,980,980,976.5,976.5,326
20111201|2011-04-24 18:00,25,981.5,990.25,981.5,986.75,28
20111201|2011-04-24 18:30,25,989.75,990,989,990,9
20111201|2011-04-24 19:00,25,990.25,993.25,990,992,19
20111201|2011-04-24 19:30,25,993.5,1000,993.5,998.5,13
20111201|2011-04-24 20:00,25,996.25,996.25,996,996,5
20111201|2011-04-24 20:30,25,996.75,1000,996.75,1000,5
20111201|2011-04-24 21:00,25,1000,1000,999.75,999.75,4
20111201|2011-04-24 21:30,25,998.5,998.5,998.5,998.5,4
20111201|2011-04-24 22:30,25,997.75,998,995.75,995.75,5
20111201|2011-04-25 02:00,25,1000,1000,1000,1000,1
20111201|2011-04-25 02:30,25,1000,1000,1000,1000,2
20111201|2011-04-25 04:00,25,1000.75,1000.75,1000.75,1000.75,4
20111201|2011-04-25 04:30,25,1001.75,1004.75,1001.75,1004.75,54
20111201|2011-04-25 05:00,25,1004.75,1004.75,1004.75,1004.75,22
20111201|2011-04-25 05:30,25,1004.75,1004.75,1004.75,1004.75,3
20111201|2011-04-25 06:00,25,1005.5,1005.5,1005.25,1005.25,8
20111201|2011-04-25 06:30,25,1005.25,1005.25,1005,1005.25,13
20111201|2011-04-25 07:00,25,1004.5,1006,1004.5,1006,10
20111201|2011-04-25 09:30,25,1003.25,1004.75,990.5,997.75,331
20111201|2011-04-25 10:00,25,998.5,998.75,994,994.5,23
20111201|2011-04-25 10:30,25,994.75,998.25,994.75,996.25,37
20111201|2011-04-25 11:00,25,996.75,1000,995,1000,79
20111201|2011-04-25 11:30,25,1000,1001.5,999.5,1000,95
20111201|2011-04-25 12:00,25,1000.25,1004,1000.25,1001.75,62
20111201|2011-04-25 12:30,25,1001.5,1003.25,999.5,1001.75,98
20111201|2011-04-25 13:00,25,1002.75,1004.75,999.5,1004.5,155
20111201|2011-04-25 18:00,26,1006,1006.5,1004,1005,16
20111201|2011-04-25 18:30,26,1005.75,1006,1005.5,1005.5,13
20111201|2011-04-25 19:00,26,1005,1006,1004,1004,20
20111201|2011-04-25 19:30,26,1004.25,1004.75,980,987,55
20111201|2011-04-25 20:00,26,987.75,988,980,988,14
20111201|2011-04-25 20:30,26,988.5,988.5,987,987,7
20111201|2011-04-25 21:30,26,989,989,989,989,1
20111201|2011-04-26 01:00,26,990.75,990.75,990.5,990.75,13
20111201|2011-04-26 01:30,26,991,993.25,991,993.25,3
20111201|2011-04-26 02:00,26,992,993.25,990.5,990.75,15
20111201|2011-04-26 02:30,26,990.75,990.75,990.75,990.75,1
20111201|2011-04-26 04:00,26,999.5,999.5,999.5,999.5,1
20111201|2011-04-26 04:30,26,998.5,999,998.5,998.5,3
20111201|2011-04-26 05:00,26,998.5,999.75,998.5,999.75,6
20111201|2011-04-26 05:30,26,998.5,998.5,998.5,998.5,4
20111201|2011-04-26 06:00,26,998.5,999.5,998.5,999,8
20111201|2011-04-26 06:30,26,997.5,997.5,997.5,997.5,1
20111201|2011-04-26 07:00,26,999.5,1000.5,999.5,999.5,3
20111201|2011-04-26 09:30,26,1000.5,1010.25,994,1008.75,655
20111201|2011-04-26 10:00,26,1008.5,1010,1005.5,1009.75,391
20111201|2011-04-26 10:30,26,1010,1011,1008.25,1010.5,190
20111201|2011-04-26 11:00,26,1010,1010,1002,1004.25,69
20111201|2011-04-26 11:30,26,1004.25,1004.25,994.75,995.25,63
20111201|2011-04-26 12:00,26,996.25,999.75,995,997.5,144
20111201|2011-04-26 12:30,26,998,998,995.5,997.25,74
20111201|2011-04-26 13:00,26,996.25,1002.5,993.25,993.25,377
20111201|2011-04-26 18:00,27,994.5,997.75,994.5,997.75,19
20111201|2011-04-26 18:30,27,997.75,998,997.25,997.5,7
20111201|2011-04-26 19:00,27,998.25,1008.5,998.25,1005.5,52
20111201|2011-04-26 19:30,27,1005.25,1005.5,1003.75,1003.75,19
20111201|2011-04-26 20:00,27,1002.75,1002.75,1000.75,1000.75,18
20111201|2011-04-26 20:30,27,999.5,1000.5,999.5,1000.5,5
20111201|2011-04-26 21:00,27,997.5,997.5,997.5,997.5,3
20111201|2011-04-26 21:30,27,993.5,994.75,992,992,16
20111201|2011-04-26 22:00,27,992,992,990,990,25
20111201|2011-04-26 22:30,27,989,989.25,988.75,989.25,5
20111201|2011-04-26 23:00,27,988.75,991,988.75,989,3
20111201|2011-04-26 23:30,27,989.75,992,989.75,992,9
20111201|2011-04-27 00:00,27,992,992,992,992,2
20111201|2011-04-27 01:00,27,994,994,992.75,992.75,13
20111201|2011-04-27 01:30,27,992.5,993,992.5,993,4
20111201|2011-04-27 02:30,27,992,992.25,992,992.25,7
20111201|2011-04-27 03:00,27,991,991,991,991,1
20111201|2011-04-27 04:00,27,990,990,986.25,986.25,6
20111201|2011-04-27 04:30,27,986.25,987.5,986.25,987.5,3
20111201|2011-04-27 06:00,27,989,989,987.25,987.25,7
20111201|2011-04-27 06:30,27,987,987,982,982,115
20111201|2011-04-27 07:00,27,982,982,979,979,12
20111201|2011-04-27 09:30,27,979.75,982.75,968,978.5,919
20111201|2011-04-27 10:00,27,978.25,978.75,971.25,975,406
20111201|2011-04-27 10:30,27,975,979.25,966.75,968.75,152
20111201|2011-04-27 11:00,27,967,967,950.5,957.75,466
20111201|2011-04-27 11:30,27,957.75,963.5,957.75,962,198
20111201|2011-04-27 12:00,27,962,968.25,959,968,244
20111201|2011-04-27 12:30,27,967.75,969.75,964,966.25,303
20111201|2011-04-27 13:00,27,965.75,965.75,956.75,956.75,387
20111201|2011-04-27 18:00,28,959.5,959.5,959.25,959.25,3
20111201|2011-04-27 18:30,28,964.75,964.75,964.75,964.75,2
20111201|2011-04-27 19:00,28,964.25,964.25,964.25,964.25,1
20111201|2011-04-27 21:30,28,961,961,961,961,11
20111201|2011-04-27 22:00,28,959,959,957,957,6
20111201|2011-04-27 23:30,28,961.5,964.25,961.5,964.25,4
20111201|2011-04-28 00:30,28,962.75,962.75,962.75,962.75,1
20111201|2011-04-28 01:30,28,963.25,963.25,963.25,963.25,1
20111201|2011-04-28 02:00,28,963.25,964.25,962,964.25,10
20111201|2011-04-28 02:30,28,963,963,963,963,1
20111201|2011-04-28 03:00,28,964.25,964.25,964,964.25,21
20111201|2011-04-28 04:00,28,964.5,964.5,964.5,964.5,8
20111201|2011-04-28 04:30,28,962.75,962.75,962.5,962.5,9
20111201|2011-04-28 05:00,28,962.25,962.25,962.25,962.25,1
20111201|2011-04-28 05:30,28,960.75,960.75,958,959,10
20111201|2011-04-28 06:00,28,958.25,958.25,958.25,958.25,2
20111201|2011-04-28 06:30,28,958,958,956.5,956.5,6
20111201|2011-04-28 07:00,28,956,957.5,956,957.5,19
20111201|2011-04-28 09:30,28,958,958,933.75,933.75,1156
20111201|2011-04-28 10:00,28,936.25,943.75,935.25,941.25,411
20111201|2011-04-28 10:30,28,942,944.25,930.25,932.75,437
20111201|2011-04-28 11:00,28,932.75,937.25,932,932.5,292
20111201|2011-04-28 11:30,28,932.75,933,927.25,928.25,395
20111201|2011-04-28 12:00,28,927.5,929.5,918.75,921.75,425
20111201|2011-04-28 12:30,28,921.75,928,919.25,926.25,345
20111201|2011-04-28 13:00,28,926,926,916.75,917,936
20111201|2011-04-28 18:00,29,920.25,920.25,915,915,16
20111201|2011-04-28 18:30,29,915.5,915.5,911,914,25
20111201|2011-04-28 19:00,29,914.5,914.5,914.5,914.5,1
20111201|2011-04-28 19:30,29,913.75,916.5,913.75,916.5,14
20111201|2011-04-28 20:00,29,918.25,918.75,917.75,918.75,13
20111201|2011-04-28 20:30,29,920.5,920.5,920.5,920.5,1
20111201|2011-04-28 21:00,29,919.25,919.25,919.25,919.25,1
20111201|2011-04-28 22:00,29,920.25,920.25,920.25,920.25,1
20111201|2011-04-28 23:30,29,921,921,921,921,1
20111201|2011-04-29 00:00,29,920.5,921,920.5,921,2
20111201|2011-04-29 00:30,29,920.25,920.25,920.25,920.25,2
20111201|2011-04-29 01:00,29,919.75,920,919.75,920,3
20111201|2011-04-29 01:30,29,920,920.75,920,920.75,2
20111201|2011-04-29 02:00,29,920,920,919.25,919.25,4
20111201|2011-04-29 02:30,29,919.25,919.25,919.25,919.25,17
20111201|2011-04-29 03:00,29,919.25,919.25,919.25,919.25,1
20111201|2011-04-29 03:30,29,919.25,919.25,919.25,919.25,13
20111201|2011-04-29 04:00,29,919.25,920,919.25,919.25,27
20111201|2011-04-29 04:30,29,919.25,923.75,919.25,923.75,21
20111201|2011-04-29 05:00,29,919.25,919.25,919.25,919.25,5
20111201|2011-04-29 05:30,29,919.5,919.5,919.5,919.5,3
20111201|2011-04-29 06:30,29,919.25,921.5,919.25,921.5,33
20111201|2011-04-29 07:00,29,921.5,922.5,919.75,919.75,13
20111201|2011-04-29 09:30,29,920.25,931,919.5,929,493
20111201|2011-04-29 10:00,29,929,931.25,925.75,929.75,411
20111201|2011-04-29 10:30,29,930,930,928.5,928.5,74
20111201|2011-04-29 11:00,29,929,933,928.75,931.75,323
20111201|2011-04-29 11:30,29,931.25,940.75,931,940.75,183
20111201|2011-04-29 12:00,29,940.25,940.5,936.75,938,145
20111201|2011-04-29 12:30,29,938,940.5,932.25,935,530
20111201|2011-04-29 13:00,29,932.5,946.5,932.25,945,286
20111201|2011-05-01 18:00,2,945.5,947,934.5,934.75,79
20111201|2011-05-01 18:30,2,942.25,942.25,941.5,941.5,3
20111201|2011-05-01 19:00,2,940.5,940.5,940.5,940.5,2
20111201|2011-05-01 19:30,2,940.25,940.25,940,940,6
20111201|2011-05-01 20:00,2,940,941,940,941,19
20111201|2011-05-01 20:30,2,941,941,941,941,1
20111201|2011-05-01 21:30,2,942,942,935.25,935.25,9
20111201|2011-05-01 22:00,2,937.5,938.25,937.5,938.25,4
20111201|2011-05-02 00:00,2,936,936,936,936,1
20111201|2011-05-02 01:00,2,938.75,939.25,938.75,939.25,5
20111201|2011-05-02 01:30,2,940,947.5,940,946.5,28
20111201|2011-05-02 02:00,2,947.5,947.5,947.5,947.5,4
20111201|2011-05-02 03:00,2,947.75,947.75,947.75,947.75,1
20111201|2011-05-02 03:30,2,947,947,947,947,28
20111201|2011-05-02 04:00,2,947,948.75,947,947,32
20111201|2011-05-02 04:30,2,946,946,945.5,945.5,6
20111201|2011-05-02 07:00,2,947.75,947.75,945.75,945.75,3
20111201|2011-05-02 09:30,2,953,967.5,948.75,951,422
20111201|2011-05-02 10:00,2,950,951,939.25,949.25,223
20111201|2011-05-02 10:30,2,948.75,948.75,936.5,937.5,120
20111201|2011-05-02 11:00,2,939,940.75,934,938.5,144
20111201|2011-05-02 11:30,2,937.75,942,937.25,942,92
20111201|2011-05-02 12:00,2,941.25,943.5,939.5,939.5,50
20111201|2011-05-02 12:30,2,939.5,939.5,933.25,937,337
20111201|2011-05-02 13:00,2,936.25,938.5,930.5,930.5,130
20111201|2011-05-02 18:00,3,936,938,935.25,936.75,12
20111201|2011-05-02 18:30,3,938,938,937,937,4
20111201|2011-05-02 21:00,3,936.75,937.5,936.75,936.75,4
20111201|2011-05-02 22:00,3,936.75,936.75,936.25,936.25,3
20111201|2011-05-02 23:30,3,936,936,935,935,6
20111201|2011-05-03 00:00,3,934.5,934.5,934.5,934.5,1
20111201|2011-05-03 00:30,3,932.75,932.75,927,927,26
20111201|2011-05-03 01:00,3,928.5,928.5,928.5,928.5,10
20111201|2011-05-03 02:00,3,929,929,929,929,2
20111201|2011-05-03 03:30,3,928.25,929,928.25,929,5
20111201|2011-05-03 04:00,3,929.5,929.5,929.5,929.5,2
20111201|2011-05-03 06:00,3,930,930.25,930,930.25,2
20111201|2011-05-03 06:30,3,928.5,929,928.5,929,2
20111201|2011-05-03 07:00,3,932.25,932.25,932.25,932.25,2
20111201|2011-05-03 09:30,3,931.5,943.25,926.25,939.5,382
20111201|2011-05-03 10:00,3,939.75,940.25,931.25,938,113
20111201|2011-05-03 10:30,3,939,939,930.75,931.5,411
20111201|2011-05-03 11:00,3,931.75,938.75,930,931.25,347
20111201|2011-05-03 11:30,3,932.25,937,926.75,928.75,550
20111201|2011-05-03 12:00,3,929,936.5,925.75,933.5,275
20111201|2011-05-03 12:30,3,934,938.25,926.25,931,233
20111201|2011-05-03 13:00,3,929.25,938,928,936.5,302
20111201|2011-05-03 22:30,4,930,930.75,930,930.75,2
20111201|2011-05-04 03:00,4,930.75,930.75,930.75,930.75,1
20111201|2011-05-04 04:30,4,930.75,930.75,930.75,930.75,1
20111201|2011-05-04 05:00,4,930,930,930,930,1
20111201|2011-05-04 06:30,4,932.75,932.75,932.75,932.75,1
20111201|2011-05-04 07:00,4,931.25,931.25,931.25,931.25,1
20111201|2011-05-04 09:30,4,931,931,915.75,919.5,413
20111201|2011-05-04 10:00,4,919.25,929,919,920,310
20111201|2011-05-04 10:30,4,922,923,918.75,922,69
20111201|2011-05-04 11:00,4,922.25,924.75,921.75,922.75,51
20111201|2011-05-04 11:30,4,923.25,929.25,922.75,926.75,97
20111201|2011-05-04 12:00,4,926.5,926.5,920.25,920.75,68
20111201|2011-05-04 12:30,4,921,921.5,917.75,918.25,139
20111201|2011-05-04 13:00,4,918.25,921.75,916,916,301
20111201|2011-05-04 18:00,5,917,917.5,915,917.5,12
20111201|2011-05-04 18:30,5,917.25,917.5,917.25,917.5,2
20111201|2011-05-04 20:00,5,918.5,918.75,918.5,918.75,4
20111201|2011-05-05 00:00,5,918.75,918.75,918.75,918.75,2
20111201|2011-05-05 01:30,5,918.75,920,918.75,920,6
20111201|2011-05-05 02:00,5,918.75,918.75,918.75,918.75,1
20111201|2011-05-05 02:30,5,917,918.75,917,918.75,3
20111201|2011-05-05 03:00,5,919,919,919,919,1
20111201|2011-05-05 03:30,5,919.5,921.25,918.25,921.25,18
20111201|2011-05-05 04:30,5,918.75,918.75,918.5,918.5,9
20111201|2011-05-05 05:00,5,917.75,919,914.25,914.25,5
20111201|2011-05-05 05:30,5,914.25,914.25,912.75,912.75,7
20111201|2011-05-05 06:00,5,912.25,913,910.5,910.5,41
20111201|2011-05-05 06:30,5,911,911,909.75,910.5,4
20111201|2011-05-05 07:00,5,909,911,906.25,911,29
20111201|2011-05-05 09:30,5,905,907.25,899.25,902.5,684
20111201|2011-05-05 10:00,5,901.5,904.5,896.25,902.5,206
20111201|2011-05-05 10:30,5,905.5,907.5,902.75,904.25,150
20111201|2011-05-05 11:00,5,903.5,911.25,903.5,910,111
20111201|2011-05-05 11:30,5,910.75,912.25,903.75,908.25,171
20111201|2011-05-05 12:00,5,909.75,909.75,902,904.75,207
20111201|2011-05-05 12:30,5,904.5,907,901.25,906.25,312
20111201|2011-05-05 13:00,5,906,908,899.25,900.25,483
20111201|2011-05-05 18:00,6,900,904,899.75,904,12
20111201|2011-05-05 18:30,6,901.5,901.5,900,900,5
20111201|2011-05-05 19:00,6,899,899,899,899,1
20111201|2011-05-05 19:30,6,897.5,897.5,896.75,896.75,6
20111201|2011-05-05 20:00,6,897,897,896.75,896.75,4
20111201|2011-05-06 01:30,6,896,896,896,896,1
20111201|2011-05-06 02:00,6,895,895,892.25,892.25,26
20111201|2011-05-06 02:30,6,892.25,892.25,888.75,889,43
20111201|2011-05-06 03:00,6,889,889,887,887,13
20111201|2011-05-06 03:30,6,890,893.5,890,892.5,36
20111201|2011-05-06 04:00,6,893,898.5,893,898.25,12
20111201|2011-05-06 04:30,6,897.75,899.25,897.75,899.25,4
20111201|2011-05-06 05:00,6,898.75,898.75,898.5,898.5,3
20111201|2011-05-06 06:30,6,899.25,900.5,899.25,900.25,4
20111201|2011-05-06 07:00,6,901.5,902.5,899.75,902.5,17
20111201|2011-05-06 09:30,6,907.5,926.75,905,912.75,396
20111201|2011-05-06 10:00,6,913.25,914,908,910,75
20111201|2011-05-06 10:30,6,910,912.75,904.75,907,84
20111201|2011-05-06 11:00,6,909.75,909.75,898,899.75,293
20111201|2011-05-06 11:30,6,900.5,901.5,894.5,895.5,272
20111201|2011-05-06 12:00,6,897,905.25,896,905.25,136
20111201|2011-05-06 12:30,6,903.5,906,899.75,906,130
20111201|2011-05-06 13:00,6,905.5,921.5,905.5,908.75,631
20111201|2011-05-08 18:00,9,919,932.5,917.25,932.5,74
20111201|2011-05-08 18:30,9,933,933.5,931.5,932.75,14
20111201|2011-05-08 19:30,9,935.5,936,935,935.25,13
20111201|2011-05-08 20:00,9,934.75,935,934.75,934.75,14
20111201|2011-05-08 20:30,9,934.75,935.25,934.75,935.25,3
20111201|2011-05-08 21:00,9,936,936,933.75,935,10
20111201|2011-05-08 22:00,9,934.75,934.75,934.75,934.75,1
20111201|2011-05-08 22:30,9,934.75,934.75,934.75,934.75,2
20111201|2011-05-08 23:00,9,934,934,934,934,1
20111201|2011-05-08 23:30,9,934.25,934.25,934.25,934.25,1
20111201|2011-05-09 00:00,9,934.75,934.75,934.75,934.75,3
20111201|2011-05-09 01:30,9,931.5,931.5,931.5,931.5,2
20111201|2011-05-09 02:00,9,930.5,930.5,926.5,926.5,25
20111201|2011-05-09 02:30,9,926.75,930.75,926.5,927.75,48
20111201|2011-05-09 03:00,9,927.75,927.75,927.5,927.5,9
20111201|2011-05-09 03:30,9,928.25,930.25,928.25,929.75,5
20111201|2011-05-09 04:00,9,932,932,931.5,931.5,4
20111201|2011-05-09 04:30,9,929.25,929.25,926,926.25,25
20111201|2011-05-09 05:00,9,929.25,929.25,927.25,927.5,21
20111201|2011-05-09 06:00,9,930.5,930.5,930.5,930.5,2
20111201|2011-05-09 06:30,9,930.5,930.5,930.5,930.5,1
20111201|2011-05-09 07:00,9,929.5,929.5,929.5,929.5,1
20111201|2011-05-09 09:30,9,934.5,954.5,931.5,954,917
20111201|2011-05-09 10:00,9,954.5,956,948.75,949.75,819
20111201|2011-05-09 10:30,9,950,951.75,946.5,950,312
20111201|2011-05-09 11:00,9,950.5,951.75,948.25,948.5,128
20111201|2011-05-09 11:30,9,949,951.5,948.25,951.5,102
20111201|2011-05-09 12:00,9,952,957.5,951,955,278
20111201|2011-05-09 12:30,9,955.25,958.25,953.5,954.5,320
20111201|2011-05-09 13:00,9,954.5,958.5,951.75,952,444
20111201|2011-05-09 18:00,10,953.5,960,953.5,957.5,15
20111201|2011-05-09 18:30,10,957.5,957.5,954.5,954.5,22
20111201|2011-05-09 19:00,10,954.5,956.5,954.5,956.5,6
20111201|2011-05-09 20:00,10,955.25,957,955.25,957,8
20111201|2011-05-09 20:30,10,957.5,958,957.5,958,3
20111201|2011-05-09 21:00,10,960,962.25,960,962.25,29
20111201|2011-05-09 21:30,10,961.75,961.75,961.75,961.75,2
20111201|2011-05-10 00:00,10,961,961,961,961,1
20111201|2011-05-10 00:30,10,958,958,958,958,1
20111201|2011-05-10 01:00,10,957.75,957.75,957.5,957.5,8
20111201|2011-05-10 01:30,10,957.25,957.25,957.25,957.25,12
20111201|2011-05-10 02:30,10,958.25,959,958.25,959,8
20111201|2011-05-10 03:00,10,959,962.75,959,962.75,22
20111201|2011-05-10 03:30,10,967.5,969.75,967.5,969,16
20111201|2011-05-10 04:00,10,970,971.75,966.75,966.75,40
20111201|2011-05-10 04:30,10,967,967,966,966,22
20111201|2011-05-10 05:00,10,967.75,967.75,967.75,967.75,1
20111201|2011-05-10 05:30,10,965,965,965,965,1
20111201|2011-05-10 06:00,10,967.5,967.5,966.25,966.25,18
20111201|2011-05-10 06:30,10,967.25,970.75,967.25,970,25
20111201|2011-05-10 07:00,10,970.5,971.75,970.25,971.75,22
20111201|2011-05-10 09:30,10,971.75,976.5,964,972.5,515
20111201|2011-05-10 10:00,10,971.75,974,969,970.5,329
20111201|2011-05-10 10:30,10,971.75,979.25,971.25,977.5,442
20111201|2011-05-10 11:00,10,977.25,980.5,976,976.5,317
20111201|2011-05-10 11:30,10,977,977,964.25,971.75,223
20111201|2011-05-10 12:00,10,972.25,974.5,967,972.5,225
20111201|2011-05-10 12:30,10,972.5,976.75,966.5,967.5,181
20111201|2011-05-10 13:00,10,969,971,960,961,406
20111201|2011-05-10 18:00,11,965.25,965.25,962.5,963,34
20111201|2011-05-10 19:00,11,966.25,966.25,966.25,966.25,1
20111201|2011-05-10 20:00,11,963.5,963.5,963.5,963.5,2
20111201|2011-05-10 21:00,11,962.5,962.5,962.5,962.5,4
20111201|2011-05-10 21:30,11,962.5,962.5,962.5,962.5,8
20111201|2011-05-10 22:00,11,963.5,963.5,963.5,963.5,3
20111201|2011-05-11 00:00,11,966,967,966,966,13
20111201|2011-05-11 01:00,11,967.25,967.75,967.25,967.75,2
20111201|2011-05-11 02:30,11,968.25,969,968.25,968.75,6
20111201|2011-05-11 03:30,11,969,969,969,969,1
20111201|2011-05-11 04:00,11,965.5,965.5,965.5,965.5,1
20111201|2011-05-11 04:30,11,965.25,965.25,965.25,965.25,5
20111201|2011-05-11 06:30,11,965.25,968,965.25,968,2
20111201|2011-05-11 07:00,11,966.75,968.25,966.75,968.25,11
20111201|2011-05-11 09:30,11,950,956.25,941.25,944.75,876
20111201|2011-05-11 10:00,11,943.5,954,941.75,954,272
20111201|2011-05-11 10:30,11,955.25,955.25,948,953.5,122
20111201|2011-05-11 11:00,11,951.5,952,944.25,944.5,76
20111201|2011-05-11 11:30,11,945.75,947,942.25,946.75,115
20111201|2011-05-11 12:00,11,946.25,946.5,943.75,944.5,65
20111201|2011-05-11 12:30,11,945.25,945.25,940.5,942.5,55
20111201|2011-05-11 13:00,11,942.75,945.5,936,939,414
20111201|2011-05-11 18:00,12,938,939.25,937,938.5,22
20111201|2011-05-11 18:30,12,940.75,941.75,939.25,939.25,3
20111201|2011-05-11 19:00,12,939,940,938.25,940,12
20111201|2011-05-11 19:30,12,940.5,943.5,940.5,943.25,9
20111201|2011-05-11 20:00,12,943.25,943.5,942.75,943,6
20111201|2011-05-11 20:30,12,939,939,937.75,937.75,5
20111201|2011-05-11 21:00,12,937,937.75,935.5,935.5,9
20111201|2011-05-11 21:30,12,936,937.25,936,937,11
20111201|2011-05-11 23:30,12,940,940,939.25,939.75,6
20111201|2011-05-12 00:30,12,938.25,938.25,936.75,936.75,11
20111201|2011-05-12 01:00,12,936,936,935,935,4
20111201|2011-05-12 01:30,12,935,935,933.5,933.5,4
20111201|2011-05-12 02:00,12,934.5,934.5,931.5,931.5,4
20111201|2011-05-12 03:00,12,932,932.25,932,932.25,2
20111201|2011-05-12 03:30,12,932.5,932.5,932.5,932.5,5
20111201|2011-05-12 04:00,12,933.5,933.5,933.5,933.5,4
20111201|2011-05-12 05:00,12,931.25,931.25,928,928.75,10
20111201|2011-05-12 05:30,12,926.25,926.25,926,926,10
20111201|2011-05-12 06:00,12,925.5,925.5,921.5,924.25,14
20111201|2011-05-12 06:30,12,922.75,923.5,921,921,11
20111201|2011-05-12 07:00,12,922,924.5,920.75,920.75,25
20111201|2011-05-12 09:30,12,922.75,925.25,911.75,916.75,473
20111201|2011-05-12 10:00,12,916.5,917,912.25,915.5,192
20111201|2011-05-12 10:30,12,917.25,928.25,916.25,919,194
20111201|2011-05-12 11:00,12,918.25,919.5,915.75,918.5,47
20111201|2011-05-12 11:30,12,916.25,919.75,915,917.25,57
20111201|2011-05-12 12:00,12,919,925.25,918,922,276
20111201|2011-05-12 12:30,12,921.25,927.75,916.5,925.5,225
20111201|2011-05-12 13:00,12,926.25,927.25,916.5,917.25,200
20111201|2011-05-12 18:00,13,918,923.5,918,923.5,7
20111201|2011-05-12 19:30,13,922,922.5,920.5,920.5,29
20111201|2011-05-12 20:00,13,920.5,921.25,919.75,921,8
20111201|2011-05-12 20:30,13,919.25,920.75,919.25,919.75,6
20111201|2011-05-12 21:00,13,920.75,923.25,920.75,921.75,19
20111201|2011-05-12 21:30,13,921.75,921.75,921.75,921.75,1
20111201|2011-05-12 22:00,13,921.75,921.75,921.5,921.5,9
20111201|2011-05-12 22:30,13,920.5,920.5,919.5,919.5,18
20111201|2011-05-12 23:00,13,921.5,921.5,920.75,920.75,3
20111201|2011-05-13 00:00,13,921,921,920.75,920.75,3
20111201|2011-05-13 00:30,13,920.75,921,920.25,920.25,19
20111201|2011-05-13 01:00,13,921,921.25,919.75,920,10
20111201|2011-05-13 01:30,13,921,921.25,919,919,5
20111201|2011-05-13 02:00,13,919,923.75,919,923.75,4
20111201|2011-05-13 02:30,13,924.5,924.5,924.5,924.5,1
20111201|2011-05-13 03:30,13,926.75,926.75,926.75,926.75,1
20111201|2011-05-13 04:00,13,927.25,931,927.25,930.75,94
20111201|2011-05-13 04:30,13,930,930,930,930,1
20111201|2011-05-13 05:00,13,931,932,931,932,30
20111201|2011-05-13 05:30,13,931.75,931.75,931.75,931.75,1
20111201|2011-05-13 06:30,13,929.75,930.75,929.75,930.75,24
20111201|2011-05-13 07:00,13,931,931,930,930.75,5
20111201|2011-05-13 09:30,13,930.5,930.5,919.25,925.5,442
20111201|2011-05-13 10:00,13,923,925.75,921.5,923,127
20111201|2011-05-13 10:30,13,922.25,924.75,918,918.75,119
20111201|2011-05-13 11:00,13,918.25,919,908.75,912.75,309
20111201|2011-05-13 11:30,13,911.5,918.25,911.5,915.25,235
20111201|2011-05-13 12:00,13,916,916.5,912.75,912.75,65
20111201|2011-05-13 12:30,13,913,915.75,904.75,914.75,484
20111201|2011-05-13 13:00,13,913.5,915.25,910.25,912.75,164
20111201|2011-05-15 18:00,16,916.25,920,913.25,919.5,94
20111201|2011-05-15 18:30,16,919.5,922.5,919.25,920.5,9
20111201|2011-05-15 19:30,16,920,920,917.75,917.75,2
20111201|2011-05-15 20:00,16,915.5,915.5,915.5,915.5,1
20111201|2011-05-15 20:30,16,922.5,922.5,922.5,922.5,1
20111201|2011-05-15 22:00,16,924.75,927.5,924.75,926,9
20111201|2011-05-15 22:30,16,926,926.75,925.5,925.5,3
20111201|2011-05-16 00:00,16,925,925,925,925,5
20111201|2011-05-16 01:30,16,924.25,924.25,920.5,920.5,7
20111201|2011-05-16 02:00,16,920.25,920.25,920.25,920.25,1
20111201|2011-05-16 02:30,16,923.5,923.5,923.5,923.5,1
20111201|2011-05-16 03:30,16,922.75,926.25,922.75,926.25,20
20111201|2011-05-16 04:00,16,918.75,922.25,918.75,921,9
20111201|2011-05-16 04:30,16,918.25,918.25,918.25,918.25,1
20111201|2011-05-16 05:30,16,918.25,918.25,918.25,918.25,1
20111201|2011-05-16 06:00,16,917.25,919.75,917.25,919.75,2
20111201|2011-05-16 06:30,16,920.5,920.5,920.5,920.5,2
20111201|2011-05-16 09:30,16,916.5,925.5,916.5,925.5,374
20111201|2011-05-16 10:00,16,924.75,925.75,915,918,282
20111201|2011-05-16 10:30,16,917.25,921,916.5,921,118
20111201|2011-05-16 11:00,16,921.25,923,915.5,916,141
20111201|2011-05-16 11:30,16,916.5,921.75,916,920,157
20111201|2011-05-16 12:00,16,920,920.75,917.5,920.75,193
20111201|2011-05-16 12:30,16,920.25,925,918.75,923.25,211
20111201|2011-05-16 13:00,16,923.25,924,910.5,918.25,385
20111201|2011-05-16 18:00,17,916,916.25,916,916,9
20111201|2011-05-16 20:30,17,918,918,918,918,1
20111201|2011-05-16 21:30,17,914.5,914.5,914.5,914.5,2
20111201|2011-05-16 22:30,17,915,915,915,915,1
20111201|2011-05-16 23:00,17,913.75,913.75,913.75,913.75,1
20111201|2011-05-16 23:30,17,915.25,915.25,915.25,915.25,1
20111201|2011-05-17 00:30,17,914.75,914.75,914.75,914.75,7
20111201|2011-05-17 01:00,17,915,915,915,915,7
20111201|2011-05-17 02:30,17,914.5,914.5,914.5,914.5,2
20111201|2011-05-17 03:00,17,914,914,914,914,1
20111201|2011-05-17 03:30,17,914.75,914.75,914.75,914.75,5
20111201|2011-05-17 04:00,17,914.75,914.75,914.75,914.75,30
20111201|2011-05-17 04:30,17,914.75,914.75,914.75,914.75,7
20111201|2011-05-17 05:00,17,914,914,913.5,914,5
20111201|2011-05-17 05:30,17,914.75,915,914.75,914.75,14
20111201|2011-05-17 06:00,17,914.75,914.75,914.75,914.75,2
20111201|2011-05-17 06:30,17,914.75,914.75,914.75,914.75,2
20111201|2011-05-17 09:30,17,916.25,929,914.5,920.25,328
20111201|2011-05-17 10:00,17,920.5,921.25,914,919,177
20111201|2011-05-17 10:30,17,919.75,923.25,916,921.75,268
20111201|2011-05-17 11:00,17,922.5,935,921,930,550
20111201|2011-05-17 11:30,17,930.5,933,924.75,927.25,117
20111201|2011-05-17 12:00,17,929.5,934.25,928.75,931,246
20111201|2011-05-17 12:30,17,931.5,940.25,930.5,937.75,310
20111201|2011-05-17 13:00,17,937.5,939.25,935.25,936.25,113
20111201|2011-05-17 18:00,18,939.5,941.5,939,939,17
20111201|2011-05-17 18:30,18,939,939,936.75,937,16
20111201|2011-05-17 19:00,18,939.25,939.25,939.25,939.25,1
20111201|2011-05-17 21:30,18,940.75,941.25,940.75,941.25,2
20111201|2011-05-17 22:00,18,941,941.25,941,941.25,7
20111201|2011-05-17 23:00,18,941,941,941,941,1
20111201|2011-05-18 00:00,18,941.5,941.5,941.25,941.25,6
20111201|2011-05-18 01:00,18,941.25,941.25,941,941.25,5
20111201|2011-05-18 01:30,18,941,941,939.75,939.75,20
20111201|2011-05-18 02:00,18,937.25,937.25,937.25,937.25,1
20111201|2011-05-18 02:30,18,937.75,937.75,937.75,937.75,1
20111201|2011-05-18 03:00,18,939.25,940.75,939.25,940.75,29
20111201|2011-05-18 03:30,18,939.25,940.25,939,940.25,25
20111201|2011-05-18 04:00,18,942.5,942.5,942.5,942.5,1
20111201|2011-05-18 04:30,18,942.25,942.25,942.25,942.25,1
20111201|2011-05-18 05:30,18,944,944,944,944,1
20111201|2011-05-18 06:00,18,943,943,943,943,12
20111201|2011-05-18 09:30,18,948.25,959.25,947.25,952.25,1721
20111201|2011-05-18 10:00,18,952.5,956.5,948.25,956.5,1098
20111201|2011-05-18 10:30,18,955.75,966.75,955.75,963,502
20111201|2011-05-18 11:00,18,962.5,966,961.25,965.25,164
20111201|2011-05-18 11:30,18,966.25,973,965.75,972.5,337
20111201|2011-05-18 12:00,18,972.25,978,971.75,976.5,173
20111201|2011-05-18 12:30,18,976.5,982.75,976.5,980.75,187
20111201|2011-05-18 13:00,18,981.5,982,974.5,976.5,195
20111201|2011-05-18 18:00,19,972.75,980.75,972.75,980.25,35
20111201|2011-05-18 18:30,19,983,983,978.75,979,5
20111201|2011-05-18 19:00,19,977.75,978,968.75,975.5,25
20111201|2011-05-18 19:30,19,975,975,972.5,972.5,5
20111201|2011-05-18 20:00,19,972.5,972.5,972.5,972.5,3
20111201|2011-05-18 20:30,19,972,974.25,972,974.25,3
20111201|2011-05-18 21:30,19,975,975,975,975,1
20111201|2011-05-18 22:00,19,975,975,973.5,974.5,3
20111201|2011-05-18 22:30,19,969.25,969.25,969,969.25,3
20111201|2011-05-18 23:00,19,971,971.5,966.25,969.75,48
20111201|2011-05-18 23:30,19,967.5,970,966.5,966.5,8
20111201|2011-05-19 00:30,19,969.25,969.25,969.25,969.25,1
20111201|2011-05-19 01:00,19,970.5,970.5,970.5,970.5,1
20111201|2011-05-19 02:30,19,971.5,971.5,971.5,971.5,8
20111201|2011-05-19 03:00,19,973,983.5,973,981.75,7
20111201|2011-05-19 03:30,19,983.25,990.5,983.25,990.5,54
20111201|2011-05-19 04:00,19,989.75,989.75,989,989,2
20111201|2011-05-19 04:30,19,989,990.5,989,989,21
20111201|2011-05-19 05:00,19,980.75,983.75,980.75,983.75,3
20111201|2011-05-19 05:30,19,987.25,987.25,985.75,986.5,7
20111201|2011-05-19 06:00,19,986.75,987,986.5,987,16
20111201|2011-05-19 06:30,19,987,987,986.5,986.5,6
20111201|2011-05-19 07:00,19,987.5,989.25,987.5,989.25,4
20111201|2011-05-19 09:30,19,990,990.75,976.5,982,403
20111201|2011-05-19 10:00,19,981.75,989.25,974,980,194
20111201|2011-05-19 10:30,19,980,982.25,975,977,323
20111201|2011-05-19 11:00,19,975.5,983,973.25,981.75,103
20111201|2011-05-19 11:30,19,981.75,982.5,975.5,978.5,89
20111201|2011-05-19 12:00,19,978.5,981,975,975,43
20111201|2011-05-19 12:30,19,976.75,978.25,974,977,91
20111201|2011-05-19 13:00,19,977.75,980.75,976,980,243
20111201|2011-05-19 18:00,20,980.5,980.5,977.25,977.25,12
20111201|2011-05-19 18:30,20,974.75,975,974,974,12
20111201|2011-05-19 19:00,20,977.25,977.25,975.5,975.5,7
20111201|2011-05-19 19:30,20,975.5,975.5,974.75,974.75,8
20111201|2011-05-19 20:00,20,974,974,974,974,2
20111201|2011-05-19 20:30,20,975.25,975.5,975.25,975.5,4
20111201|2011-05-19 22:00,20,978,978,978,978,10
20111201|2011-05-20 01:00,20,980.75,982.25,980.75,982.25,17
20111201|2011-05-20 01:30,20,981.5,981.5,979.75,980.5,21
20111201|2011-05-20 02:00,20,980.75,980.75,980.75,980.75,20
20111201|2011-05-20 03:00,20,981.75,981.75,981.75,981.75,1
20111201|2011-05-20 03:30,20,981.75,981.75,981.75,981.75,6
20111201|2011-05-20 04:00,20,981.75,981.75,981.75,981.75,3
20111201|2011-05-20 04:30,20,981.75,981.75,981.75,981.75,5
20111201|2011-05-20 05:00,20,981.75,981.75,981.75,981.75,12
20111201|2011-05-20 05:30,20,982,982,981.75,981.75,32
20111201|2011-05-20 06:00,20,981.75,981.75,967,970,116
20111201|2011-05-20 06:30,20,970.75,972.25,960,965.75,30
20111201|2011-05-20 07:00,20,966.75,972.75,966.75,969.75,7
20111201|2011-05-20 09:30,20,967,984.25,961,979.75,310
20111201|2011-05-20 10:00,20,978.25,980.5,975.75,977.25,206
20111201|2011-05-20 10:30,20,977.5,977.75,967.25,970,165
20111201|2011-05-20 11:00,20,970,975,969.25,975,182
20111201|2011-05-20 11:30,20,975,975.5,972.5,974,159
20111201|2011-05-20 12:00,20,973.75,978.5,973.5,977.75,43
20111201|2011-05-20 12:30,20,978,978,972.75,973.25,39
20111201|2011-05-20 13:00,20,973.5,973.5,966.75,967.5,424
20111201|2011-05-22 18:00,23,972.75,978,970,976,50
20111201|2011-05-22 18:30,23,979,980.75,979,980.75,3
20111201|2011-05-22 19:30,23,976.25,976.25,974.5,974.5,7
20111201|2011-05-22 20:30,23,977,977.25,977,977.25,6
20111201|2011-05-22 21:30,23,977.75,977.75,974.5,977.5,11
20111201|2011-05-22 23:00,23,976.5,978.25,976.5,978.25,2
20111201|2011-05-22 23:30,23,977.25,977.25,977.25,977.25,1
20111201|2011-05-23 00:30,23,977,977,977,977,1
20111201|2011-05-23 01:00,23,976,976,974.25,974.25,19
20111201|2011-05-23 01:30,23,974.5,974.5,974,974.25,22
20111201|2011-05-23 02:00,23,972,972.25,970.25,970.25,11
20111201|2011-05-23 02:30,23,967.25,967.25,965.5,965.5,11
20111201|2011-05-23 03:00,23,964.25,964.25,960.25,960.25,13
20111201|2011-05-23 03:30,23,964.75,964.75,964.75,964.75,1
20111201|2011-05-23 04:00,23,966.5,966.5,966.5,966.5,2
20111201|2011-05-23 04:30,23,966.5,966.5,966.5,966.5,5
20111201|2011-05-23 05:00,23,966.5,966.75,962,962,7
20111201|2011-05-23 05:30,23,962.5,962.5,962.5,962.5,4
20111201|2011-05-23 06:00,23,960.25,964.75,960.25,964.75,3
20111201|2011-05-23 07:00,23,965,965,964.25,964.25,11
20111201|2011-05-23 09:30,23,962,966.25,957.75,957.75,253
20111201|2011-05-23 10:00,23,956.5,960.75,955,960.25,99
20111201|2011-05-23 10:30,23,961.5,962.5,958.5,960.5,82
20111201|2011-05-23 11:00,23,959,972.75,958.75,972.75,134
20111201|2011-05-23 11:30,23,972.5,978.5,970,976,95
20111201|2011-05-23 12:00,23,976.5,978.25,971.5,972.75,119
20111201|2011-05-23 12:30,23,972.75,977,970.75,977,46
20111201|2011-05-23 13:00,23,975.25,975.5,971,972,248
20111201|2011-05-23 18:00,24,970,970,968.25,968.25,8
20111201|2011-05-23 19:00,24,969.25,970,969.25,970,3
20111201|2011-05-23 19:30,24,969.5,969.5,969.5,969.5,1
20111201|2011-05-23 20:00,24,973.5,973.5,973.5,973.5,1
20111201|2011-05-23 20:30,24,974.5,975,974.5,975,2
20111201|2011-05-23 22:30,24,975.5,975.5,975.5,975.5,1
20111201|2011-05-24 00:30,24,976.5,976.5,976.5,976.5,2
20111201|2011-05-24 01:00,24,976.5,976.5,976.5,976.5,1
20111201|2011-05-24 01:30,24,976.5,978,976.5,978,3
20111201|2011-05-24 03:00,24,977.5,977.5,977.5,977.5,1
20111201|2011-05-24 03:30,24,976.5,976.5,976.25,976.25,3
20111201|2011-05-24 04:00,24,972.75,972.75,972.75,972.75,2
20111201|2011-05-24 04:30,24,973.5,973.5,973.5,973.5,1
20111201|2011-05-24 05:00,24,972,972,971.75,971.75,2
20111201|2011-05-24 07:00,24,971,971,970.5,970.5,2
20111201|2011-05-24 09:30,24,973.75,976,965,966.25,457
20111201|2011-05-24 10:00,24,965.75,969,965.25,966.25,193
20111201|2011-05-24 10:30,24,966.25,966.75,965.25,966,144
20111201|2011-05-24 11:00,24,966,966,958,958.5,245
20111201|2011-05-24 11:30,24,959,962.5,954.5,960.75,242
20111201|2011-05-24 12:00,24,960.75,960.75,958.75,960.25,32
20111201|2011-05-24 12:30,24,959,963.75,954,962.75,181
20111201|2011-05-24 13:00,24,959.75,961.25,954.25,954.75,176
20111201|2011-05-24 18:00,25,954.75,960,954.75,960,5
20111201|2011-05-24 18:30,25,960,963.75,960,963.75,5
20111201|2011-05-24 19:00,25,963.25,963.25,963.25,963.25,1
20111201|2011-05-24 20:30,25,956.5,956.5,954,954,3
20111201|2011-05-24 21:30,25,961,961,961,961,5
20111201|2011-05-24 23:00,25,964,964,964,964,1
20111201|2011-05-25 00:00,25,962,962,961.75,961.75,2
20111201|2011-05-25 04:00,25,958.5,958.5,958.5,958.5,1
20111201|2011-05-25 05:00,25,960.75,960.75,960.75,960.75,2
20111201|2011-05-25 06:00,25,959.75,959.75,959.75,959.75,1
20111201|2011-05-25 06:30,25,958.25,958.25,958.25,958.25,3
20111201|2011-05-25 09:30,25,962,974.75,959,969.5,386
20111201|2011-05-25 10:00,25,970.25,971.5,969,970,160
20111201|2011-05-25 10:30,25,970.75,971.5,969,970.5,147
20111201|2011-05-25 11:00,25,971,972,969.75,971.5,292
20111201|2011-05-25 11:30,25,971.5,973.75,970.75,972.5,328
20111201|2011-05-25 12:00,25,973,974.5,971,971,85
20111201|2011-05-25 12:30,25,971.25,971.75,966.25,968.25,126
20111201|2011-05-25 13:00,25,968.25,974.25,968.25,973,141
20111201|2011-05-25 18:00,26,971.5,978.5,966.5,978.5,23
20111201|2011-05-25 18:30,26,978.25,978.25,978.25,978.25,2
20111201|2011-05-25 19:00,26,977.5,977.5,976.25,976.25,2
20111201|2011-05-25 19:30,26,977.5,979.25,976,979.25,20
20111201|2011-05-25 20:00,26,979.75,979.75,979.75,979.75,2
20111201|2011-05-26 00:30,26,980,980,980,980,1
20111201|2011-05-26 02:00,26,981,981,981,981,1
20111201|2011-05-26 03:30,26,980.75,984,980.75,983,14
20111201|2011-05-26 05:30,26,984.25,984.75,984.25,984.75,7
20111201|2011-05-26 06:00,26,984.5,984.75,984.5,984.75,5
20111201|2011-05-26 06:30,26,985,985.75,984.25,985,11
20111201|2011-05-26 07:00,26,985.75,988.25,985.75,988.25,5
20111201|2011-05-26 09:30,26,990,996.75,985.5,993.25,612
20111201|2011-05-26 10:00,26,994.25,998,992.5,997,152
20111201|2011-05-26 10:30,26,997.75,997.75,994.25,995.5,78
20111201|2011-05-26 11:00,26,995,997.25,994.25,997,54
20111201|2011-05-26 11:30,26,997.25,1000.5,997.25,1000,124
20111201|2011-05-26 12:00,26,1000,1001.75,994.25,995.75,395
20111201|2011-05-26 12:30,26,996.5,997.75,992,993.75,339
20111201|2011-05-26 13:00,26,993.5,994.75,981,984.75,296
20111201|2011-05-26 18:00,27,986.5,989,986.5,989,15
20111201|2011-05-26 18:30,27,988,988,988,988,1
20111201|2011-05-26 19:00,27,986.5,986.5,986.5,986.5,1
20111201|2011-05-26 19:30,27,988.75,989.25,988.75,989.25,5
20111201|2011-05-26 20:00,27,989.25,989.25,986.5,986.5,3
20111201|2011-05-26 20:30,27,987.75,988,987.75,988,2
20111201|2011-05-26 22:00,27,989.25,989.25,989.25,989.25,2
20111201|2011-05-26 22:30,27,989.5,989.5,989.5,989.5,2
20111201|2011-05-27 00:00,27,989.25,990,989.25,990,4
20111201|2011-05-27 00:30,27,989.75,989.75,989.75,989.75,2
20111201|2011-05-27 01:00,27,989.25,989.25,989.25,989.25,7
20111201|2011-05-27 01:30,27,989.25,989.25,989,989.25,13
20111201|2011-05-27 02:00,27,990,990,990,990,1
20111201|2011-05-27 02:30,27,990,990,990,990,1
20111201|2011-05-27 03:00,27,990.75,990.75,990,990,9
20111201|2011-05-27 03:30,27,993,994,992.75,993.75,51
20111201|2011-05-27 04:00,27,992.5,992.5,992.5,992.5,10
20111201|2011-05-27 04:30,27,986.5,986.5,984.5,986,7
20111201|2011-05-27 05:00,27,979.25,981,978.5,981,6
20111201|2011-05-27 06:00,27,985,985,983.5,983.5,5
20111201|2011-05-27 06:30,27,981,982.25,981,982.25,2
20111201|2011-05-27 07:00,27,983.5,983.75,982.25,982.25,12
20111201|2011-05-27 09:30,27,981.5,991.75,977.75,991.75,399
20111201|2011-05-27 10:00,27,992,996,990.5,994.75,91
20111201|2011-05-27 10:30,27,994.25,996,992,995,306
20111201|2011-05-27 11:00,27,994.75,996,986.75,989.5,74
20111201|2011-05-27 11:30,27,987,987.25,980,984.5,192
20111201|2011-05-27 12:00,27,983,986,979,980.75,193
20111201|2011-05-27 12:30,27,985.75,988.25,980.5,984.25,134
20111201|2011-05-27 13:00,27,986.5,989,982.5,986.75,229
20111201|2011-05-30 18:00,31,969.5,970.25,955,960.75,98
20111201|2011-05-30 18:30,31,958.25,961.75,958.25,961.75,8
20111201|2011-05-30 19:00,31,962.5,965.25,962.25,965.25,13
20111201|2011-05-30 19:30,31,966,966,964.25,964.25,11
20111201|2011-05-30 20:00,31,966,966,964.75,964.75,3
20111201|2011-05-30 20:30,31,964.75,966,964,966,19
20111201|2011-05-30 21:00,31,966.5,966.5,966.5,966.5,1
20111201|2011-05-30 23:00,31,966.75,966.75,966.75,966.75,1
20111201|2011-05-31 00:00,31,967,967,967,967,1
20111201|2011-05-31 01:30,31,971.25,971.75,971.25,971.75,7
20111201|2011-05-31 02:00,31,971.5,971.5,970,970,9
20111201|2011-05-31 02:30,31,968.25,968.25,968.25,968.25,40
20111201|2011-05-31 03:00,31,968.5,969.5,968.5,969.5,20
20111201|2011-05-31 03:30,31,969.5,969.5,969.5,969.5,1
20111201|2011-05-31 04:00,31,966.75,966.75,966.75,966.75,4
20111201|2011-05-31 04:30,31,966.75,966.75,966.75,966.75,3
20111201|2011-05-31 05:00,31,966.5,966.5,966,966,8
20111201|2011-05-31 05:30,31,966.75,967.5,966.25,967.5,5
20111201|2011-05-31 06:00,31,967.5,967.5,966.5,966.5,10
20111201|2011-05-31 06:30,31,967,967,967,967,2
20111201|2011-05-31 07:00,31,967,968.75,965.5,968.75,9
20111201|2011-05-31 09:30,31,963,972.5,961.5,963.5,420
20111201|2011-05-31 10:00,31,963,963.25,951,960.75,349
20111201|2011-05-31 10:30,31,960.5,961.5,958.25,958.5,50
20111201|2011-05-31 11:00,31,957.75,958,951,957.25,199
20111201|2011-05-31 11:30,31,955.75,955.75,946.5,949.5,228
20111201|2011-05-31 12:00,31,950,952.25,948.25,950.25,40
20111201|2011-05-31 12:30,31,949.75,952.5,949.5,952.25,83
20111201|2011-05-31 13:00,31,952,957,949.25,949.5,509
20111201|2011-05-31 18:00,1,951,960,951,960,42
20111201|2011-05-31 18:30,1,958.5,958.5,958.5,958.5,1
20111201|2011-05-31 19:00,1,958.75,960,958.75,958.75,4
20111201|2011-05-31 19:30,1,958.5,960,958.5,960,20
20111201|2011-05-31 20:00,1,960,960,957.75,957.75,3
20111201|2011-05-31 21:00,1,956.75,956.75,955.75,955.75,6
20111201|2011-05-31 21:30,1,957.25,957.25,957.25,957.25,1
20111201|2011-05-31 22:00,1,957,957,955,955,3
20111201|2011-05-31 23:00,1,953,954.75,953,954.75,4
20111201|2011-05-31 23:30,1,953,953,953,953,4
20111201|2011-06-01 00:00,1,953,953,953,953,6
20111201|2011-06-01 01:00,1,951.25,951.25,951,951,9
20111201|2011-06-01 02:00,1,951,951,950.5,950.5,4
20111201|2011-06-01 03:30,1,951,951,951,951,2
20111201|2011-06-01 05:00,1,944.25,944.25,943,943,4
20111201|2011-06-01 05:30,1,941,941,941,941,3
20111201|2011-06-01 06:00,1,940.25,941,940.25,941,5
20111201|2011-06-01 06:30,1,945.75,945.75,945.5,945.75,6
20111201|2011-06-01 07:00,1,946.5,946.5,942.25,942.25,2
20111201|2011-06-01 09:30,1,948.75,949.75,935,939,547
20111201|2011-06-01 10:00,1,940.25,946.5,939,946.5,133
20111201|2011-06-01 10:30,1,945,946.75,943,946.75,85
20111201|2011-06-01 11:00,1,945,945,933.25,934.75,393
20111201|2011-06-01 11:30,1,934.25,937.5,933.25,935,181
20111201|2011-06-01 12:00,1,936.75,937.75,935,935,78
20111201|2011-06-01 12:30,1,935.25,940,934,940,104
20111201|2011-06-01 13:00,1,940.25,941.5,933,933,147
20111201|2011-06-01 18:00,2,936,937.75,936,937.5,4
20111201|2011-06-01 18:30,2,939.75,939.75,939.25,939.25,4
20111201|2011-06-01 19:30,2,937,938.25,937,938.25,2
20111201|2011-06-01 23:00,2,939.5,939.5,939.5,939.5,1
20111201|2011-06-01 23:30,2,939.5,939.5,938.25,938.25,3
20111201|2011-06-02 02:00,2,938.25,938.25,937.25,937.25,9
20111201|2011-06-02 02:30,2,938.25,938.25,936.25,936.25,44
20111201|2011-06-02 03:00,2,936.25,936.25,936.25,936.25,17
20111201|2011-06-02 05:00,2,941.5,941.75,941.5,941.75,2
20111201|2011-06-02 05:30,2,942,942,942,942,6
20111201|2011-06-02 06:00,2,942,942,942,942,1
20111201|2011-06-02 06:30,2,942,942,942,942,8
20111201|2011-06-02 07:00,2,942,942,941,942,6
20111201|2011-06-02 09:30,2,942.75,946.25,942.25,945.25,148
20111201|2011-06-02 10:00,2,945.75,952.5,945.75,946.25,698
20111201|2011-06-02 10:30,2,947,948.75,944.5,948.75,92
20111201|2011-06-02 11:00,2,947.75,950.5,947.75,949.25,42
20111201|2011-06-02 11:30,2,949.25,949.25,945.75,947.75,66
20111201|2011-06-02 12:00,2,947.75,948.25,947,947.75,36
20111201|2011-06-02 12:30,2,948,949.75,946.75,947.25,29
20111201|2011-06-02 13:00,2,948.25,951.75,947.25,950.5,185
20111201|2011-06-02 18:00,3,955.25,955.75,955,955.25,15
20111201|2011-06-02 18:30,3,956.5,956.5,955.75,955.75,4
20111201|2011-06-02 20:30,3,956.25,956.75,956.25,956.75,3
20111201|2011-06-02 23:30,3,955.75,955.75,955.75,955.75,1
20111201|2011-06-03 00:00,3,955.5,955.5,955.5,955.5,1
20111201|2011-06-03 00:30,3,955.5,955.5,955.5,955.5,1
20111201|2011-06-03 01:30,3,955.5,955.5,955.5,955.5,4
20111201|2011-06-03 02:00,3,955.25,955.25,955.25,955.25,2
20111201|2011-06-03 03:30,3,958,958,958,958,2
20111201|2011-06-03 05:30,3,954,955,954,955,2
20111201|2011-06-03 06:30,3,955,955,955,955,1
20111201|2011-06-03 07:00,3,953.75,953.75,953.75,953.75,1
20111201|2011-06-03 09:30,3,959.25,960.5,949.75,951,252
20111201|2011-06-03 10:00,3,952.75,952.75,943.75,945,95
20111201|2011-06-03 10:30,3,945.5,949.5,944.75,948,25
20111201|2011-06-03 11:00,3,947,950.5,946.75,949.75,42
20111201|2011-06-03 11:30,3,949.25,959,949,957,78
20111201|2011-06-03 12:00,3,957.5,958.25,954,957.75,244
20111201|2011-06-03 12:30,3,959,965.5,959,964.25,162
20111201|2011-06-03 13:00,3,963.75,963.75,954.25,954.75,112
20111201|2011-06-05 18:00,6,956.5,961,956.5,958.5,16
20111201|2011-06-05 18:30,6,958.75,958.75,958.75,958.75,1
20111201|2011-06-05 19:00,6,959,959,959,959,4
20111201|2011-06-05 19:30,6,959,959,958.5,958.5,6
20111201|2011-06-05 23:00,6,958.5,959.75,958.5,959.75,2
20111201|2011-06-06 01:00,6,957.25,957.25,957.25,957.25,2
20111201|2011-06-06 01:30,6,958,958,958,958,1
20111201|2011-06-06 03:00,6,956.75,956.75,954.25,954.25,5
20111201|2011-06-06 04:00,6,954.75,954.75,951.25,951.25,6
20111201|2011-06-06 04:30,6,951,951,949,949,25
20111201|2011-06-06 05:00,6,949.5,949.5,949.5,949.5,1
20111201|2011-06-06 06:30,6,947,947,947,947,1
20111201|2011-06-06 07:00,6,945,945,945,945,1
20111201|2011-06-06 09:30,6,945.5,947.25,939.5,944.5,296
20111201|2011-06-06 10:00,6,946,948.75,945.25,946.5,54
20111201|2011-06-06 10:30,6,947,947,944,945.25,201
20111201|2011-06-06 11:00,6,945,946.75,943.25,944.5,189
20111201|2011-06-06 11:30,6,944.5,944.75,942.25,942.25,33
20111201|2011-06-06 12:00,6,941.5,942,935.5,935.5,159
20111201|2011-06-06 12:30,6,936.5,937.25,932.5,934.5,96
20111201|2011-06-06 13:00,6,934.75,938.5,931,931,151
20111201|2011-06-06 18:00,7,933,933,931.25,932.5,10
20111201|2011-06-06 18:30,7,935,935,935,935,2
20111201|2011-06-06 20:30,7,935.75,935.75,935.75,935.75,1
20111201|2011-06-06 23:00,7,934,934,934,934,1
20111201|2011-06-06 23:30,7,933,933,933,933,1
20111201|2011-06-07 00:30,7,932,932,932,932,1
20111201|2011-06-07 01:00,7,931.75,931.75,931.75,931.75,1
20111201|2011-06-07 02:00,7,931.25,931.25,931.25,931.25,2
20111201|2011-06-07 02:30,7,931.25,931.25,931.25,931.25,8
20111201|2011-06-07 03:00,7,930,930,930,930,10
20111201|2011-06-07 03:30,7,929,929,927.5,927.5,26
20111201|2011-06-07 04:00,7,927,927,926,926,35
20111201|2011-06-07 04:30,7,925.5,925.5,923,923,47
20111201|2011-06-07 05:00,7,923,923,922,922,10
20111201|2011-06-07 06:00,7,923.25,924.5,923,924,50
20111201|2011-06-07 06:30,7,927.5,929.5,927.5,929,81
20111201|2011-06-07 07:00,7,929,929,928.25,928.25,11
20111201|2011-06-07 09:30,7,930.5,932,919.25,920.5,337
20111201|2011-06-07 10:00,7,919.5,921.25,918.5,920.75,92
20111201|2011-06-07 10:30,7,921.25,922,920.75,922,44
20111201|2011-06-07 11:00,7,921.5,922,919.75,919.75,37
20111201|2011-06-07 11:30,7,920.25,920.25,918.25,918.5,156
20111201|2011-06-07 12:00,7,918.5,919.5,917,917.5,155
20111201|2011-06-07 12:30,7,917,920.25,916.25,920.25,192
20111201|2011-06-07 13:00,7,920.25,920.5,917,918.5,250
20111201|2011-06-07 18:00,8,917.75,923.5,917.75,923.5,16
20111201|2011-06-07 19:30,8,924.75,924.75,923.25,923.25,3
20111201|2011-06-07 21:30,8,916.75,916.75,916,916,12
20111201|2011-06-08 00:30,8,917.75,917.75,917.75,917.75,16
20111201|2011-06-08 01:00,8,917.75,917.75,917.75,917.75,16
20111201|2011-06-08 01:30,8,917.75,917.75,917.75,917.75,9
20111201|2011-06-08 02:00,8,918.5,918.5,917.75,917.75,3
20111201|2011-06-08 02:30,8,917.75,918.25,917.75,918.25,39
20111201|2011-06-08 03:00,8,918.25,918.25,918.25,918.25,2
20111201|2011-06-08 03:30,8,915.75,915.75,915,915,12
20111201|2011-06-08 04:30,8,916,916.75,916,916.75,2
20111201|2011-06-08 06:30,8,917,917.25,916.75,917.25,7
20111201|2011-06-08 07:00,8,918.25,918.25,918.25,918.25,1
20111201|2011-06-08 09:30,8,919.25,926.5,918.75,926,354
20111201|2011-06-08 10:00,8,926.25,931,923.5,928.5,249
20111201|2011-06-08 10:30,8,928.5,931,927,931,174
20111201|2011-06-08 11:00,8,931.5,935.75,931.5,932.75,183
20111201|2011-06-08 11:30,8,932.75,934.75,930.75,934.5,178
20111201|2011-06-08 12:00,8,935,939.75,934,935.25,166
20111201|2011-06-08 12:30,8,934.5,935,932.5,934.75,158
20111201|2011-06-08 13:00,8,934.75,936.25,930,930,315
20111201|2011-06-08 18:00,9,931,932.75,931,932,53
20111201|2011-06-08 18:30,9,932.75,932.75,932.75,932.75,6
20111201|2011-06-08 19:30,9,933.75,933.75,933.75,933.75,1
20111201|2011-06-08 20:30,9,934.5,934.5,934.5,934.5,5
20111201|2011-06-08 21:00,9,933,933,933,933,1
20111201|2011-06-08 23:30,9,931.75,931.75,931.75,931.75,4
20111201|2011-06-09 01:00,9,931,931,931,931,3
20111201|2011-06-09 02:00,9,932,932.5,932,932.25,19
20111201|2011-06-09 02:30,9,933,933.75,932.5,933,12
20111201|2011-06-09 03:00,9,934.25,934.25,934.25,934.25,1
20111201|2011-06-09 03:30,9,935,937.25,935,937.25,16
20111201|2011-06-09 04:00,9,938,938,936.5,936.5,8
20111201|2011-06-09 04:30,9,937.75,937.75,937.75,937.75,2
20111201|2011-06-09 05:30,9,937,937,937,937,1
20111201|2011-06-09 06:00,9,936,936,936,936,1
20111201|2011-06-09 06:30,9,933.25,933.25,932.5,932.5,12
20111201|2011-06-09 07:00,9,933.5,934.75,933.5,934.25,8
20111201|2011-06-09 09:30,9,940,951.5,919,922.25,722
20111201|2011-06-09 10:00,9,922,930.25,921.25,929.5,159
20111201|2011-06-09 10:30,9,926.75,929,925.75,925.75,62
20111201|2011-06-09 11:00,9,925.5,926,922.75,922.75,35
20111201|2011-06-09 11:30,9,924,931.25,923,928,96
20111201|2011-06-09 12:00,9,927.5,928.5,925.25,927.5,126
20111201|2011-06-09 12:30,9,927.25,928,922,922,230
20111201|2011-06-09 13:00,9,921.75,922,915,916.5,511
20111201|2011-06-09 18:00,10,914,916.25,914,915.5,12
20111201|2011-06-09 19:00,10,918,918,918,918,2
20111201|2011-06-09 19:30,10,918,918,918,918,2
20111201|2011-06-09 20:00,10,918,918,918,918,1
20111201|2011-06-10 02:00,10,916.75,916.75,916,916,4
20111201|2011-06-10 03:00,10,914.75,914.75,912.75,912.75,50
20111201|2011-06-10 03:30,10,912,912,911.5,911.5,50
20111201|2011-06-10 04:00,10,911.5,911.5,911,911,29
20111201|2011-06-10 04:30,10,910.5,910.5,908,908,41
20111201|2011-06-10 05:00,10,907.5,907.5,907,907,19
20111201|2011-06-10 05:30,10,906.75,906.75,906.75,906.75,1
20111201|2011-06-10 06:00,10,907,907,906,906,28
20111201|2011-06-10 06:30,10,906,906.5,905,905,34
20111201|2011-06-10 07:00,10,905,905,904,904.75,47
20111201|2011-06-10 09:30,10,903.5,911.75,902,906.25,534
20111201|2011-06-10 10:00,10,905.5,908.25,903.75,908,317
20111201|2011-06-10 10:30,10,908,909.75,905.75,906.25,179
20111201|2011-06-10 11:00,10,906.5,909,905.75,907.5,158
20111201|2011-06-10 11:30,10,907.5,909.5,907,907.5,104
20111201|2011-06-10 12:00,10,907.75,908,899,899,1046
20111201|2011-06-10 12:30,10,899.25,901.75,895.5,900.5,202
20111201|2011-06-10 13:00,10,900.5,910,900,909.25,116
20111201|2011-06-12 18:00,13,911,911,904.5,906,78
20111201|2011-06-12 18:30,13,909.75,909.75,909.75,909.75,1
20111201|2011-06-12 19:00,13,910.25,910.25,909,909,3
20111201|2011-06-12 21:30,13,910,910,909,909,2
20111201|2011-06-12 22:00,13,908.75,908.75,907,907,3
20111201|2011-06-13 02:30,13,907.25,907.25,907.25,907.25,1
20111201|2011-06-13 03:00,13,907.25,907.25,907.25,907.25,1
20111201|2011-06-13 03:30,13,910,910,910,910,1
20111201|2011-06-13 04:00,13,911.75,911.75,911.75,911.75,4
20111201|2011-06-13 04:30,13,909.75,909.75,909.75,909.75,2
20111201|2011-06-13 05:30,13,909.25,909.25,907.25,907.25,2
20111201|2011-06-13 06:30,13,907.25,907.5,907.25,907.5,2
20111201|2011-06-13 09:30,13,906,906,892.75,894.5,1376
20111201|2011-06-13 10:00,13,894.25,896.5,893,896.5,367
20111201|2011-06-13 10:30,13,895.5,896.25,894.75,895,124
20111201|2011-06-13 11:00,13,895.5,896,894.25,894.25,68
20111201|2011-06-13 11:30,13,894.25,894.75,892,892.75,109
20111201|2011-06-13 12:00,13,891.75,893.25,885,893,583
20111201|2011-06-13 12:30,13,893.25,896,889.5,892.5,278
20111201|2011-06-13 13:00,13,892.5,895,891.5,893,310
20111201|2011-06-13 18:00,14,895,896,895,896,2
20111201|2011-06-13 19:00,14,895.25,895.25,895.25,895.25,1
20111201|2011-06-13 20:00,14,895.5,895.5,895.5,895.5,4
20111201|2011-06-13 20:30,14,893.5,893.5,892.5,892.5,2
20111201|2011-06-13 21:00,14,892.75,892.75,892.75,892.75,2
20111201|2011-06-14 01:00,14,892,892.5,892,892.5,6
20111201|2011-06-14 01:30,14,891.75,891.75,891.5,891.5,4
20111201|2011-06-14 02:00,14,892,892.75,892,892.5,16
20111201|2011-06-14 03:00,14,892.5,892.5,892.5,892.5,1
20111201|2011-06-14 03:30,14,890.25,890.25,886,886,6
20111201|2011-06-14 04:30,14,888.25,888.25,888.25,888.25,9
20111201|2011-06-14 05:00,14,887,887,887,887,10
20111201|2011-06-14 05:30,14,886,886,884,884,20
20111201|2011-06-14 06:30,14,885.25,885.25,884.5,884.75,4
20111201|2011-06-14 07:00,14,884.25,884.25,884.25,884.25,7
20111201|2011-06-14 09:30,14,886,886.5,877.75,879,649
20111201|2011-06-14 10:00,14,878.75,879,874.25,874.25,251
20111201|2011-06-14 10:30,14,874,880.5,870.25,880.25,514
20111201|2011-06-14 11:00,14,879.75,880.5,877,877.25,139
20111201|2011-06-14 11:30,14,877.5,879.25,876.75,877.75,117
20111201|2011-06-14 12:00,14,878,879.75,877,878,116
20111201|2011-06-14 12:30,14,877.75,881,877,880,98
20111201|2011-06-14 13:00,14,880,886.75,876.25,885.5,818
20111201|2011-06-14 18:00,15,884,886.5,883.5,884,17
20111201|2011-06-14 18:30,15,884.5,885.25,884.5,885.25,3
20111201|2011-06-14 20:00,15,883.5,883.5,883.5,883.5,1
20111201|2011-06-14 20:30,15,883.25,885.75,883.25,885.75,2
20111201|2011-06-14 21:30,15,884.5,884.5,884.5,884.5,1
20111201|2011-06-14 23:30,15,885.75,885.75,885.75,885.75,2
20111201|2011-06-15 00:30,15,883,883,883,883,1
20111201|2011-06-15 01:00,15,885,885,884.75,884.75,2
20111201|2011-06-15 02:00,15,884.25,884.25,883.5,883.5,3
20111201|2011-06-15 02:30,15,883,883,883,883,1
20111201|2011-06-15 03:00,15,883,883,883,883,9
20111201|2011-06-15 04:00,15,881.75,881.75,881.75,881.75,2
20111201|2011-06-15 05:30,15,883.5,883.5,883.5,883.5,1
20111201|2011-06-15 09:30,15,875,883.75,875,878.25,769
20111201|2011-06-15 10:00,15,876.75,878,868,868.5,1034
20111201|2011-06-15 10:30,15,868,868.5,865.75,867.25,702
20111201|2011-06-15 11:00,15,867.25,869,865.5,866,311
20111201|2011-06-15 11:30,15,866.5,866.5,859.75,859.75,381
20111201|2011-06-15 12:00,15,860.5,864.25,859.25,863.5,896
20111201|2011-06-15 12:30,15,863.25,864.25,861.25,863.5,190
20111201|2011-06-15 13:00,15,863.5,866,862.75,863.75,350
20111201|2011-06-15 18:00,16,863.75,870,863.75,868,12
20111201|2011-06-15 19:30,16,867.75,867.75,867.75,867.75,2
20111201|2011-06-15 20:00,16,867,867,867,867,1
20111201|2011-06-15 21:00,16,868.25,868.25,868.25,868.25,2
20111201|2011-06-15 21:30,16,868,868.75,868,868.75,2
20111201|2011-06-15 22:00,16,869,869.5,869,869.5,2
20111201|2011-06-15 23:00,16,868.5,868.5,868.5,868.5,1
20111201|2011-06-16 01:00,16,867.25,867.25,867.25,867.25,2
20111201|2011-06-16 01:30,16,867,867,867,867,4
20111201|2011-06-16 02:00,16,867,867,865,866.5,24
20111201|2011-06-16 02:30,16,866.25,866.25,866.25,866.25,11
20111201|2011-06-16 03:00,16,865.75,865.75,865.75,865.75,1
20111201|2011-06-16 04:00,16,864.25,864.25,863.25,863.25,19
20111201|2011-06-16 04:30,16,861.5,861.5,856.25,856.25,20
20111201|2011-06-16 05:00,16,855.25,857.25,853.5,853.5,18
20111201|2011-06-16 05:30,16,854,858,853,855.25,9
20111201|2011-06-16 06:00,16,853.75,855.5,853.25,855.25,4
20111201|2011-06-16 06:30,16,857,857.5,853.25,853.25,58
20111201|2011-06-16 07:00,16,854.25,855,852.5,854.25,14
20111201|2011-06-16 09:30,16,855.75,863.5,854.5,859.25,566
20111201|2011-06-16 10:00,16,859.25,862.5,858,862.5,200
20111201|2011-06-16 10:30,16,862.75,863.75,859.5,863.25,58
20111201|2011-06-16 11:00,16,862.5,863,854.75,857,265
20111201|2011-06-16 11:30,16,856.75,857.5,849.75,850.25,474
20111201|2011-06-16 12:00,16,850.25,856.25,847.5,851.5,791
20111201|2011-06-16 12:30,16,852,852.5,845.5,847.25,185
20111201|2011-06-16 13:00,16,846.5,847,841,841,240
20111201|2011-06-16 18:00,17,845,845,835.5,836,110
20111201|2011-06-16 18:30,17,837,842,837,842,9
20111201|2011-06-16 19:00,17,842.5,842.5,842.5,842.5,1
20111201|2011-06-16 20:00,17,836.5,841,836.5,841,5
20111201|2011-06-16 21:30,17,838,838,837.75,837.75,3
20111201|2011-06-16 22:00,17,836.25,836.25,836.25,836.25,2
20111201|2011-06-16 23:00,17,837.5,837.5,837.5,837.5,1
20111201|2011-06-17 00:30,17,835.75,835.75,835.75,835.75,3
20111201|2011-06-17 01:00,17,835.75,835.75,835.75,835.75,2
20111201|2011-06-17 01:30,17,837,837.75,837,837.75,5
20111201|2011-06-17 02:00,17,838.25,838.5,838.25,838.5,2
20111201|2011-06-17 02:30,17,838.75,839,838.75,839,6
20111201|2011-06-17 03:00,17,838.5,839,838.5,839,8
20111201|2011-06-17 03:30,17,841.75,841.75,841.75,841.75,1
20111201|2011-06-17 04:00,17,839.5,839.5,839.5,839.5,2
20111201|2011-06-17 04:30,17,840.25,840.75,840.25,840.75,17
20111201|2011-06-17 05:00,17,844.75,844.75,844.75,844.75,1
20111201|2011-06-17 06:00,17,845.5,845.75,845.5,845.75,2
20111201|2011-06-17 06:30,17,846,854.75,844.5,853.25,71
20111201|2011-06-17 07:00,17,852.5,854,847.5,848.5,32
20111201|2011-06-17 09:30,17,841.75,850,841.75,847.75,550
20111201|2011-06-17 10:00,17,849.75,849.75,844.25,846,354
20111201|2011-06-17 10:30,17,846.5,848.75,844.75,847.5,402
20111201|2011-06-17 11:00,17,848,849.25,844.25,844.25,230
20111201|2011-06-17 11:30,17,844.25,845.75,840.75,845.25,244
20111201|2011-06-17 12:00,17,844,844,837.5,839,539
20111201|2011-06-17 12:30,17,839.5,847.5,838,847.5,781
20111201|2011-06-17 13:00,17,846.75,850,843.25,847.5,275
20111201|2011-06-19 18:00,20,847.75,848,847,848,5
20111201|2011-06-19 18:30,20,850.25,850.25,850.25,850.25,3
20111201|2011-06-19 19:00,20,850.25,850.25,849.75,849.75,2
20111201|2011-06-19 21:00,20,848.5,848.5,848.5,848.5,1
20111201|2011-06-20 00:00,20,845.5,845.5,845.5,845.5,1
20111201|2011-06-20 02:00,20,844,844,844,844,1
20111201|2011-06-20 02:30,20,844,844,844,844,4
20111201|2011-06-20 03:30,20,843.75,843.75,843.5,843.5,4
20111201|2011-06-20 05:30,20,847.75,847.75,847.75,847.75,2
20111201|2011-06-20 09:30,20,846.25,849.25,835.75,836.25,429
20111201|2011-06-20 10:00,20,837,841.75,837,840,226
20111201|2011-06-20 10:30,20,839.5,844.5,839.5,840.5,212
20111201|2011-06-20 11:00,20,840.5,844.5,840.25,841.25,240
20111201|2011-06-20 11:30,20,841.25,842.5,840.5,840.5,158
20111201|2011-06-20 12:00,20,840.5,845.5,840.25,843.25,276
20111201|2011-06-20 12:30,20,843.25,843.25,840.25,842.5,112
20111201|2011-06-20 13:00,20,843,847,840.25,843.75,487
20111201|2011-06-20 18:00,21,846.5,848.25,845.5,847,11
20111201|2011-06-20 18:30,21,845,845,840.5,840.5,11
20111201|2011-06-20 19:00,21,840,847.5,838,847.5,21
20111201|2011-06-20 19:30,21,849.5,849.5,849.5,849.5,4
20111201|2011-06-20 20:00,21,843.75,844.25,842.5,844.25,38
20111201|2011-06-20 20:30,21,843.5,845.5,842.25,842.25,27
20111201|2011-06-20 21:00,21,844.5,844.5,844.5,844.5,1
20111201|2011-06-20 22:00,21,850,850.75,840.75,840.75,9
20111201|2011-06-20 22:30,21,840,840,837.25,837.75,8
20111201|2011-06-21 01:00,21,841.75,841.75,841.75,841.75,1
20111201|2011-06-21 02:00,21,846.75,847.25,846.75,847.25,3
20111201|2011-06-21 02:30,21,848.5,848.5,848.5,848.5,2
20111201|2011-06-21 03:30,21,850,850,850,850,1
20111201|2011-06-21 04:00,21,849.5,850,849.5,850,4
20111201|2011-06-21 04:30,21,850,850,850,850,1
20111201|2011-06-21 05:00,21,852.25,852.25,852.25,852.25,2
20111201|2011-06-21 05:30,21,852.5,852.5,852.5,852.5,1
20111201|2011-06-21 06:00,21,852.5,853.25,852.5,853.25,5
20111201|2011-06-21 06:30,21,852,852.75,852,852.75,15
20111201|2011-06-21 07:00,21,851.5,851.5,851.5,851.5,1
20111201|2011-06-21 09:30,21,849,855.5,849,851.75,349
20111201|2011-06-21 10:00,21,851.5,852.25,850.5,851,107
20111201|2011-06-21 10:30,21,851.25,854.25,851.25,852.75,220
20111201|2011-06-21 11:00,21,852.75,856.5,852.25,853,162
20111201|2011-06-21 11:30,21,850.5,851.75,848,849.75,159
20111201|2011-06-21 12:00,21,850.5,853,849.25,853,84
20111201|2011-06-21 12:30,21,852.75,853.75,849,853,107
20111201|2011-06-21 13:00,21,853.25,856.75,846.75,848,220
20111201|2011-06-21 18:00,22,847,850,846,846,52
20111201|2011-06-21 18:30,22,852,852,852,852,1
20111201|2011-06-21 19:00,22,852.25,852.75,849,849,4
20111201|2011-06-21 19:30,22,851.5,852,851.5,852,2
20111201|2011-06-21 20:00,22,851.5,851.5,851,851,2
20111201|2011-06-21 20:30,22,850,850,849.5,849.5,3
20111201|2011-06-22 00:30,22,850.25,851,848.5,848.5,4
20111201|2011-06-22 02:30,22,850.75,850.75,850.75,850.75,1
20111201|2011-06-22 03:30,22,845.5,845.5,842.75,842.75,8
20111201|2011-06-22 04:00,22,842.5,844.75,842.25,843,24
20111201|2011-06-22 04:30,22,839.5,839.5,839.5,839.5,1
20111201|2011-06-22 05:00,22,839.75,841.5,836.25,840.75,38
20111201|2011-06-22 05:30,22,838.75,838.75,836.25,836.25,2
20111201|2011-06-22 06:00,22,836.75,837,835.25,836.25,16
20111201|2011-06-22 06:30,22,835.25,835.25,832.5,834.25,62
20111201|2011-06-22 07:00,22,833.5,833.5,833.25,833.25,3
20111201|2011-06-22 09:30,22,834.25,834.5,822.25,826.5,1144
20111201|2011-06-22 10:00,22,825.75,826.25,816.75,822.5,767
20111201|2011-06-22 10:30,22,822.25,822.25,814,814.25,461
20111201|2011-06-22 11:00,22,812.75,813.5,798.5,808.75,548
20111201|2011-06-22 11:30,22,809,816.75,806.5,813,414
20111201|2011-06-22 12:00,22,813.5,815.5,811,815.5,124
20111201|2011-06-22 12:30,22,816.25,818.25,811,817.75,363
20111201|2011-06-22 13:00,22,818,820.25,813.75,815.25,486
20111201|2011-06-22 18:00,23,815.25,818.5,815.25,816,22
20111201|2011-06-22 18:30,23,815.5,817.75,815.5,817.75,19
20111201|2011-06-22 19:00,23,818.25,819,818.25,818.75,16
20111201|2011-06-22 19:30,23,816.25,817,816.25,816.75,4
20111201|2011-06-22 20:30,23,812,813.75,811,813.75,5
20111201|2011-06-22 21:00,23,813.75,813.75,813.75,813.75,1
20111201|2011-06-22 23:30,23,816.5,816.5,816.5,816.5,1
20111201|2011-06-23 00:00,23,816,816,816,816,1
20111201|2011-06-23 00:30,23,816.5,817,816.5,817,4
20111201|2011-06-23 01:30,23,817.25,817.25,817.25,817.25,1
20111201|2011-06-23 02:00,23,818.5,818.5,818.5,818.5,1
20111201|2011-06-23 02:30,23,817.75,817.75,817.75,817.75,1
20111201|2011-06-23 03:00,23,817.5,817.5,817.5,817.5,4
20111201|2011-06-23 03:30,23,818,818.5,818,818,4
20111201|2011-06-23 04:00,23,817.5,817.5,807.75,807.75,192
20111201|2011-06-23 04:30,23,808.5,810.25,808.5,810.25,17
20111201|2011-06-23 05:00,23,808,808,808,808,1
20111201|2011-06-23 05:30,23,809.75,812.5,809.75,812.5,23
20111201|2011-06-23 06:00,23,811.25,813,809.25,811.25,30
20111201|2011-06-23 06:30,23,809.5,811.75,808.75,810,20
20111201|2011-06-23 07:00,23,810.25,811,808.75,810,34
20111201|2011-06-23 09:30,23,802,802,783.5,788.5,1069
20111201|2011-06-23 10:00,23,788.75,794.25,788.25,793.25,599
20111201|2011-06-23 10:30,23,794,795.5,790.25,793.5,281
20111201|2011-06-23 11:00,23,793.75,795.25,792,793.5,247
20111201|2011-06-23 11:30,23,793.5,801.5,793.5,800.5,560
20111201|2011-06-23 12:00,23,801.75,807.75,797.5,800,408
20111201|2011-06-23 12:30,23,801.5,812.75,801.5,812.75,155
20111201|2011-06-23 13:00,23,813.25,813.25,804.25,806.25,108
20111201|2011-06-23 18:00,24,806,808,806,806.25,18
20111201|2011-06-23 18:30,24,805.75,806,805.75,806,7
20111201|2011-06-23 19:30,24,804.75,806,804.75,806,8
20111201|2011-06-23 20:00,24,806.5,806.5,806.5,806.5,2
20111201|2011-06-23 21:00,24,806.25,806.5,806.25,806.25,8
20111201|2011-06-23 21:30,24,806.75,806.75,806.75,806.75,1
20111201|2011-06-23 22:00,24,807,807.25,807,807.25,2
20111201|2011-06-23 23:00,24,808,808,808,808,3
20111201|2011-06-23 23:30,24,808,808,808,808,1
20111201|2011-06-24 01:00,24,810.25,810.25,810.25,810.25,3
20111201|2011-06-24 01:30,24,810.25,810.5,810.25,810.5,3
20111201|2011-06-24 02:30,24,805.75,805.75,805.75,805.75,1
20111201|2011-06-24 03:30,24,811,811.5,811,811.5,10
20111201|2011-06-24 04:00,24,811.5,811.5,811.5,811.5,3
20111201|2011-06-24 04:30,24,811.5,812.25,811.5,812.25,3
20111201|2011-06-24 05:00,24,812.25,812.25,812.25,812.25,2
20111201|2011-06-24 05:30,24,810.5,810.5,810.5,810.5,2
20111201|2011-06-24 06:00,24,810.75,811,809.75,809.75,3
20111201|2011-06-24 06:30,24,812,812,812,812,3
20111201|2011-06-24 07:00,24,812.25,812.25,812.25,812.25,2
20111201|2011-06-24 09:30,24,810.25,812.25,795.25,798.75,664
20111201|2011-06-24 10:00,24,798.5,803,798.5,802.75,174
20111201|2011-06-24 10:30,24,802,805,800.75,801.25,103
20111201|2011-06-24 11:00,24,801.5,802.25,798.5,798.5,233
20111201|2011-06-24 11:30,24,798.5,799,796,797,187
20111201|2011-06-24 12:00,24,797.25,797.25,791,791,159
20111201|2011-06-24 12:30,24,791.25,791.5,786,790,300
20111201|2011-06-24 13:00,24,790.75,793.25,790.5,791.25,156
20111201|2011-06-26 18:00,27,794,794,787.25,787.25,50
20111201|2011-06-26 18:30,27,785.25,785.25,782.25,782.25,49
20111201|2011-06-26 19:30,27,782.75,783,782.5,782.5,3
20111201|2011-06-26 21:00,27,785.75,785.75,785.75,785.75,1
20111201|2011-06-26 21:30,27,785.25,785.25,785.25,785.25,1
20111201|2011-06-26 22:00,27,785.25,785.25,785.25,785.25,1
20111201|2011-06-26 22:30,27,783.75,784,783.75,784,7
20111201|2011-06-27 00:30,27,781.5,781.5,781.5,781.5,1
20111201|2011-06-27 01:30,27,783,783,783,783,2
20111201|2011-06-27 02:00,27,783,783,783,783,3
20111201|2011-06-27 02:30,27,785.25,786.5,784.75,786.5,7
20111201|2011-06-27 03:00,27,785,785,785,785,1
20111201|2011-06-27 03:30,27,783.5,783.5,782.25,782.75,18
20111201|2011-06-27 04:00,27,782.5,782.5,781,781.75,8
20111201|2011-06-27 04:30,27,781.5,781.5,781.5,781.5,1
20111201|2011-06-27 05:00,27,781.5,781.5,781,781.25,3
20111201|2011-06-27 06:30,27,781.75,782.5,781.75,782.5,2
20111201|2011-06-27 07:00,27,782,782,782,782,3
20111201|2011-06-27 09:30,27,782.75,788.5,778.5,780.5,1112
20111201|2011-06-27 10:00,27,780.75,781.75,775.5,777.25,536
20111201|2011-06-27 10:30,27,777,779,774.25,778,508
20111201|2011-06-27 11:00,27,778.5,783,777.5,779.5,401
20111201|2011-06-27 11:30,27,779.5,783.25,777.25,783,438
20111201|2011-06-27 12:00,27,782.5,783,780.75,781.5,89
20111201|2011-06-27 12:30,27,782,785,781,783.5,328
20111201|2011-06-27 13:00,27,783,783,771,772.25,952
20111201|2011-06-27 18:00,28,775,781.75,775,780.5,33
20111201|2011-06-27 18:30,28,780,780,779.5,779.5,4
20111201|2011-06-27 20:30,28,778,778,778,778,1
20111201|2011-06-27 21:00,28,779,780.75,779,780,8
20111201|2011-06-27 21:30,28,780.5,780.5,777.75,777.75,8
20111201|2011-06-27 22:00,28,777.5,777.5,777.5,777.5,6
20111201|2011-06-27 22:30,28,778,778,778,778,4
20111201|2011-06-28 00:00,28,777.75,777.75,777.75,777.75,5
20111201|2011-06-28 00:30,28,776.5,776.5,776.5,776.5,6
20111201|2011-06-28 01:00,28,776.5,776.5,774.75,775.25,12
20111201|2011-06-28 01:30,28,775,776.25,774.25,775.75,63
20111201|2011-06-28 02:00,28,775.5,776.75,775.5,775.5,14
20111201|2011-06-28 02:30,28,775.5,777,775.5,777,13
20111201|2011-06-28 03:00,28,777,777.5,777,777.5,2
20111201|2011-06-28 03:30,28,776,776,776,776,25
20111201|2011-06-28 04:00,28,776,777.5,776,777.5,71
20111201|2011-06-28 04:30,28,777,780.25,777,780.25,45
20111201|2011-06-28 05:00,28,782.25,783.5,782.25,783,41
20111201|2011-06-28 05:30,28,784,784.5,784,784,65
20111201|2011-06-28 06:00,28,784,785.25,784,785,115
20111201|2011-06-28 06:30,28,783.5,784.5,783.25,783.75,44
20111201|2011-06-28 07:00,28,784,784.75,783.75,784,19
20111201|2011-06-28 09:30,28,784,789,780,780.75,1469
20111201|2011-06-28 10:00,28,780.25,784,778.75,783.25,402
20111201|2011-06-28 10:30,28,783.25,783.5,780.75,781.75,299
20111201|2011-06-28 11:00,28,782,782.5,780,780.5,375
20111201|2011-06-28 11:30,28,781,790.25,780,790,248
20111201|2011-06-28 12:00,28,789.25,792.5,789,792.25,174
20111201|2011-06-28 12:30,28,792.25,793.75,789,790,361
20111201|2011-06-28 13:00,28,790.25,791.5,789,790.75,375
20111201|2011-06-28 18:00,29,791,795.75,789.25,793,134
20111201|2011-06-28 18:30,29,794.5,796,794.5,794.5,20
20111201|2011-06-28 19:00,29,795,796.75,795,796.75,16
20111201|2011-06-28 19:30,29,796.5,796.5,796.5,796.5,3
20111201|2011-06-28 20:00,29,797.25,797.25,797.25,797.25,1
20111201|2011-06-28 20:30,29,797,797.75,797,797.75,5
20111201|2011-06-28 21:00,29,797.5,797.5,797.5,797.5,2
20111201|2011-06-28 22:30,29,798.25,798.75,798.25,798.25,23
20111201|2011-06-28 23:00,29,798,798,798,798,2
20111201|2011-06-28 23:30,29,798.25,798.25,797.5,797.5,9
20111201|2011-06-29 00:00,29,796.5,796.5,796.5,796.5,4
20111201|2011-06-29 00:30,29,796.5,796.5,796.5,796.5,2
20111201|2011-06-29 01:30,29,794.5,794.5,794,794,21
20111201|2011-06-29 02:00,29,794.5,794.5,794.25,794.25,8
20111201|2011-06-29 02:30,29,794.25,794.25,792.5,792.5,20
20111201|2011-06-29 03:00,29,793,793.75,793,793,120
20111201|2011-06-29 03:30,29,793,795.25,792,793.5,64
20111201|2011-06-29 04:00,29,793.5,794.5,793.25,793.25,82
20111201|2011-06-29 04:30,29,793.25,797.25,793.25,797.25,20
20111201|2011-06-29 05:00,29,797,798.75,796,798.75,49
20111201|2011-06-29 05:30,29,797.25,798.75,797,797.25,49
20111201|2011-06-29 06:00,29,797.25,798.5,795.5,798.5,73
20111201|2011-06-29 06:30,29,798.5,799.25,797,798.25,48
20111201|2011-06-29 07:00,29,797.75,799,797,799,9
20111201|2011-06-29 09:30,29,800,806.5,793.25,799,1217
20111201|2011-06-29 10:00,29,798.75,800.25,794.25,796.5,895
20111201|2011-06-29 10:30,29,797.25,799,794.5,797,322
20111201|2011-06-29 11:00,29,798,798.25,794.25,796.25,256
20111201|2011-06-29 11:30,29,796,796.5,784,786.25,366
20111201|2011-06-29 12:00,29,787,792.5,785.75,791.25,425
20111201|2011-06-29 12:30,29,792.5,796.75,792.25,796,174
20111201|2011-06-29 13:00,29,795.25,795.75,783.75,791.5,858
20111201|2011-06-29 18:00,30,791.25,794.25,790.25,791,15
20111201|2011-06-29 18:30,30,790.75,792,790,790.25,7
20111201|2011-06-29 19:00,30,789,789,789,789,1
20111201|2011-06-29 20:00,30,789.5,789.75,789.5,789.5,6
20111201|2011-06-29 23:00,30,789.75,789.75,789.75,789.75,1
20111201|2011-06-30 02:30,30,787.25,787.5,787.25,787.25,41
20111201|2011-06-30 03:30,30,788.25,788.25,788.25,788.25,2
20111201|2011-06-30 04:00,30,787.75,789.75,787.75,789.75,13
20111201|2011-06-30 04:30,30,789.25,789.25,788.75,788.75,17
20111201|2011-06-30 05:00,30,789,789,789,789,1
20111201|2011-06-30 05:30,30,788.75,788.75,788.75,788.75,3
20111201|2011-06-30 06:00,30,789.75,789.75,789.25,789.75,4
20111201|2011-06-30 06:30,30,787.5,787.75,786.5,787.75,9
20111201|2011-06-30 07:00,30,785,788,785,787.5,7
20111201|2011-06-30 09:30,30,756.75,757.5,730,738.5,1801
20111201|2011-06-30 10:00,30,738.75,745.25,738.75,742.5,360
20111201|2011-06-30 10:30,30,742,742,736.75,737.25,237
20111201|2011-06-30 11:00,30,736.75,737.5,732,737,553
20111201|2011-06-30 11:30,30,737,740.5,735.25,736.5,241
20111201|2011-06-30 12:00,30,736.5,738.5,734.75,734.75,197
20111201|2011-06-30 12:30,30,734.75,734.75,730,730,366
20111201|2011-06-30 13:00,30,730.5,735,730,735,151
20111201|2011-06-30 18:00,1,733.5,733.5,727,727,167
20111201|2011-06-30 18:30,1,726.25,728.25,723.25,726.5,112
20111201|2011-06-30 19:00,1,726.25,728,726.25,727,16
20111201|2011-06-30 19:30,1,727,727.5,722,727.25,13
20111201|2011-06-30 20:00,1,729.5,735.75,729.5,735.75,20
20111201|2011-06-30 20:30,1,736,736.5,736,736.5,4
20111201|2011-06-30 21:00,1,738,738,738,738,1
20111201|2011-06-30 21:30,1,738,738,737,737,10
20111201|2011-06-30 22:00,1,737,737,737,737,6
20111201|2011-06-30 23:00,1,738,738,738,738,9
20111201|2011-06-30 23:30,1,738,738,738,738,4
20111201|2011-07-01 00:00,1,738.5,739.25,737.25,737.25,6
20111201|2011-07-01 01:00,1,738.25,738.25,737.75,737.75,19
20111201|2011-07-01 02:00,1,736,736,736,736,2
20111201|2011-07-01 02:30,1,735.5,735.5,734,734,58
20111201|2011-07-01 03:00,1,734.75,736.25,734.75,736.25,8
20111201|2011-07-01 03:30,1,736.25,736.25,736.25,736.25,12
20111201|2011-07-01 04:00,1,738.25,740.5,738,740.25,16
20111201|2011-07-01 04:30,1,740.75,742.5,740.5,741.5,25
20111201|2011-07-01 05:00,1,741.25,741.25,741.25,741.25,1
20111201|2011-07-01 05:30,1,742,742.75,742,742.75,19
20111201|2011-07-01 06:30,1,739.25,740.25,738.25,738.25,16
20111201|2011-07-01 07:00,1,738.25,738.25,736,736,28
20111201|2011-07-01 09:30,1,732,742.25,731.5,731.5,1143
20111201|2011-07-01 10:00,1,731.5,740,731,737.75,430
20111201|2011-07-01 10:30,1,737.5,738.25,736,737.25,156
20111201|2011-07-01 11:00,1,738,740,737.25,738.5,164
20111201|2011-07-01 11:30,1,738.5,740.5,734.5,740.5,516
20111201|2011-07-01 12:00,1,740.25,745.75,738.5,745,366
20111201|2011-07-01 12:30,1,745.75,751,741.75,749,429
20111201|2011-07-01 13:00,1,748,748.25,743.75,747,320
20111201|2011-07-04 18:00,5,753.5,754.75,752,754.5,31
20111201|2011-07-04 18:30,5,753.75,754.5,753.75,754.5,2
20111201|2011-07-04 19:00,5,755.5,755.75,755,755.75,7
20111201|2011-07-04 19:30,5,755,757.25,755,757.25,6
20111201|2011-07-04 20:00,5,757.25,757.25,757.25,757.25,10
20111201|2011-07-04 20:30,5,757.25,757.25,753.75,753.75,13
20111201|2011-07-04 21:00,5,753.25,753.25,753.25,753.25,1
20111201|2011-07-04 21:30,5,753.25,753.25,753,753.25,5
20111201|2011-07-04 22:00,5,753.25,753.25,753.25,753.25,5
20111201|2011-07-04 22:30,5,753.75,753.75,753.75,753.75,1
20111201|2011-07-04 23:00,5,753,753.75,753,753.75,8
20111201|2011-07-04 23:30,5,753.5,753.5,753,753,2
20111201|2011-07-05 00:00,5,752.75,752.75,752.75,752.75,1
20111201|2011-07-05 00:30,5,753.5,753.75,753.5,753.75,20
20111201|2011-07-05 01:00,5,753.75,753.75,753.75,753.75,4
20111201|2011-07-05 01:30,5,754.5,754.5,754,754,2
20111201|2011-07-05 02:30,5,756,757.25,756,757.25,19
20111201|2011-07-05 03:00,5,757,758.5,757,758.5,10
20111201|2011-07-05 04:00,5,761.75,761.75,761.75,761.75,6
20111201|2011-07-05 05:00,5,764.25,764.5,764.25,764.5,2
20111201|2011-07-05 06:30,5,765,766.25,764.75,764.75,7
20111201|2011-07-05 07:00,5,766.25,766.25,766,766,2
20111201|2011-07-05 09:30,5,759.25,771.5,759.25,760,636
20111201|2011-07-05 10:00,5,759.5,762,754.5,759,420
20111201|2011-07-05 10:30,5,758,764.75,758,762,98
20111201|2011-07-05 11:00,5,762.25,765,762.25,764.25,136
20111201|2011-07-05 11:30,5,764,766.5,764,765,64
20111201|2011-07-05 12:00,5,765.75,767.25,763,766.25,73
20111201|2011-07-05 12:30,5,765.75,770,764.5,770,126
20111201|2011-07-05 13:00,5,769.75,770,762.25,763.75,158
20111201|2011-07-05 18:00,6,763.75,764.25,762.25,762.5,17
20111201|2011-07-05 18:30,6,763.75,764,763.75,764,3
20111201|2011-07-05 20:00,6,767.25,767.25,767.25,767.25,1
20111201|2011-07-05 21:00,6,764.25,764.25,764.25,764.25,3
20111201|2011-07-05 23:00,6,764.5,764.5,764.5,764.5,3
20111201|2011-07-05 23:30,6,763.75,763.75,763.75,763.75,5
20111201|2011-07-06 00:00,6,763.5,763.5,763.5,763.5,1
20111201|2011-07-06 00:30,6,763,763.25,762.5,762.5,16
20111201|2011-07-06 01:00,6,763,763.25,761.75,762.25,21
20111201|2011-07-06 01:30,6,762.25,762.25,762.25,762.25,1
20111201|2011-07-06 02:00,6,761.5,761.5,760.25,760.25,15
20111201|2011-07-06 02:30,6,759.5,759.5,759.25,759.25,10
20111201|2011-07-06 03:00,6,758.75,758.75,748.75,751.5,27
20111201|2011-07-06 03:30,6,751.5,751.5,747.75,748.5,37
20111201|2011-07-06 04:00,6,748.75,751,748.75,750.25,5
20111201|2011-07-06 04:30,6,750.25,750.25,749,749,16
20111201|2011-07-06 05:00,6,750.25,750.25,750,750,7
20111201|2011-07-06 05:30,6,750,750.25,750,750.25,17
20111201|2011-07-06 06:00,6,748.25,748.75,748.25,748.75,13
20111201|2011-07-06 06:30,6,748,748.75,748,748.5,21
20111201|2011-07-06 07:00,6,748,748.75,747.75,748.75,71
20111201|2011-07-06 09:30,6,749,758.5,747.5,756.75,400
20111201|2011-07-06 10:00,6,756.75,757.25,754.25,755.25,158
20111201|2011-07-06 10:30,6,755.5,756.5,755.25,756.5,84
20111201|2011-07-06 11:00,6,756.25,757.25,755,755,138
20111201|2011-07-06 11:30,6,755,755,752.5,753.75,85
20111201|2011-07-06 12:00,6,754.5,755.5,754.25,754.75,39
20111201|2011-07-06 12:30,6,754.25,755,751.5,751.5,154
20111201|2011-07-06 13:00,6,751.25,753.75,751,751.75,61
20111201|2011-07-06 18:00,7,752.25,753,749.5,750.75,54
20111201|2011-07-06 19:00,7,750,750,750,750,2
20111201|2011-07-06 20:00,7,750.25,750.25,750.25,750.25,3
20111201|2011-07-06 20:30,7,750.25,750.25,749.25,749.25,9
20111201|2011-07-06 23:00,7,750.25,750.25,750.25,750.25,1
20111201|2011-07-07 01:30,7,750.75,751.75,750.75,751.75,8
20111201|2011-07-07 02:00,7,751,751,751,751,7
20111201|2011-07-07 02:30,7,751,751,750.75,750.75,12
20111201|2011-07-07 03:00,7,750.75,750.75,750.25,750.25,34
20111201|2011-07-07 03:30,7,749.25,749.25,746,747.5,39
20111201|2011-07-07 04:00,7,747.25,747.25,747,747,4
20111201|2011-07-07 04:30,7,746.5,746.5,746.5,746.5,6
20111201|2011-07-07 05:30,7,746.25,746.5,746.25,746.25,10
20111201|2011-07-07 06:00,7,746.5,746.75,745.25,745.25,12
20111201|2011-07-07 06:30,7,745.75,747,743.75,744.25,32
20111201|2011-07-07 07:00,7,744.5,744.5,743.75,743.75,15
20111201|2011-07-07 09:30,7,747.25,751.25,738,740,1615
20111201|2011-07-07 10:00,7,740,742.25,740,740.75,403
20111201|2011-07-07 10:30,7,740.5,740.75,733.75,739,431
20111201|2011-07-07 11:00,7,739,741.5,738.75,741.5,205
20111201|2011-07-07 11:30,7,741.5,752,741.5,752,452
20111201|2011-07-07 12:00,7,752,755,749.25,749.25,259
20111201|2011-07-07 12:30,7,748.25,750.25,746.5,749.75,217
20111201|2011-07-07 13:00,7,748.75,750.5,745.75,749.75,423
20111201|2011-07-07 18:00,8,751,751,750.5,750.5,39
20111201|2011-07-07 20:30,8,751.25,751.25,751.25,751.25,1
20111201|2011-07-07 22:00,8,750.75,750.75,750.75,750.75,1
20111201|2011-07-08 01:00,8,750.25,750.25,750.25,750.25,10
20111201|2011-07-08 02:00,8,750,750.5,750,750.25,18
20111201|2011-07-08 03:00,8,750.25,750.25,749.5,749.5,37
20111201|2011-07-08 04:00,8,750.5,750.5,750.5,750.5,3
20111201|2011-07-08 04:30,8,749.5,749.75,749,749.25,5
20111201|2011-07-08 05:30,8,750,750.5,750,750.5,6
20111201|2011-07-08 06:00,8,750.25,750.75,750.25,750.5,20
20111201|2011-07-08 06:30,8,749.25,750.75,749.25,750.25,25
20111201|2011-07-08 07:00,8,750.25,750.25,750.25,750.25,5
20111201|2011-07-08 09:30,8,748.5,755,745.5,750,1022
20111201|2011-07-08 10:00,8,750.25,755.75,748,753.5,344
20111201|2011-07-08 10:30,8,753.25,755,750,751.5,217
20111201|2011-07-08 11:00,8,751.75,757.25,751.75,755.5,255
20111201|2011-07-08 11:30,8,755.75,758.5,755.25,755.25,213
20111201|2011-07-08 12:00,8,755.5,757.75,753.75,757,222
20111201|2011-07-08 12:30,8,756.5,761.75,756.25,756.5,247
20111201|2011-07-08 13:00,8,756.25,759,753.25,753.25,417
20111201|2011-07-10 18:00,11,754.25,755.75,750.5,750.5,150
20111201|2011-07-10 18:30,11,749.75,749.75,743.5,745.5,36
20111201|2011-07-10 19:00,11,746.25,748,746.25,747.75,6
20111201|2011-07-10 19:30,11,746.5,746.5,746.5,746.5,25
20111201|2011-07-10 20:00,11,745.5,747.25,745.5,746.5,12
20111201|2011-07-10 21:00,11,747.25,747.75,747.25,747.75,3
20111201|2011-07-10 21:30,11,747.75,747.75,747.75,747.75,1
20111201|2011-07-10 22:00,11,748.5,748.75,748.5,748.75,12
20111201|2011-07-10 22:30,11,747.25,747.25,747.25,747.25,1
20111201|2011-07-11 00:00,11,747.75,747.75,747.75,747.75,1
20111201|2011-07-11 02:00,11,745.75,745.75,743,743,4
20111201|2011-07-11 02:30,11,742,742.5,740.25,742.5,6
20111201|2011-07-11 03:00,11,740.25,740.25,739.5,739.5,14
20111201|2011-07-11 03:30,11,740,740,740,740,1
20111201|2011-07-11 04:00,11,738.75,738.75,738.5,738.75,3
20111201|2011-07-11 04:30,11,738.75,738.75,738,738,34
20111201|2011-07-11 05:00,11,738.25,738.25,737,737,4
20111201|2011-07-11 05:30,11,736.25,736.25,736.25,736.25,1
20111201|2011-07-11 06:00,11,736.5,736.75,736,736.75,11
20111201|2011-07-11 06:30,11,735.5,736.25,735,735,15
20111201|2011-07-11 07:00,11,735.25,735.25,734.75,734.75,3
20111201|2011-07-11 09:30,11,733.25,741.25,730.75,735.25,690
20111201|2011-07-11 10:00,11,734.75,737.25,733.75,735.75,153
20111201|2011-07-11 10:30,11,735.25,737,732,732.25,168
20111201|2011-07-11 11:00,11,732.25,732.5,730.25,730.5,292
20111201|2011-07-11 11:30,11,730.5,731.75,729.75,730.5,152
20111201|2011-07-11 12:00,11,730.5,731,729.5,730.75,124
20111201|2011-07-11 12:30,11,730.75,737.25,730.75,736,205
20111201|2011-07-11 13:00,11,735.5,739,735.5,736.5,205
20111201|2011-07-11 18:00,12,737.75,738.25,737,738.25,10
20111201|2011-07-11 19:30,12,736.5,736.75,736.5,736.75,2
20111201|2011-07-11 20:30,12,734,734,732,732.25,11
20111201|2011-07-11 21:00,12,730.5,730.5,730,730,6
20111201|2011-07-11 21:30,12,729,729,725.5,725.5,28
20111201|2011-07-11 22:00,12,726.75,730,725,730,23
20111201|2011-07-11 22:30,12,726.75,726.75,726.5,726.5,3
20111201|2011-07-11 23:30,12,727,727,726.5,726.5,4
20111201|2011-07-12 00:00,12,727.25,727.25,727.25,727.25,3
20111201|2011-07-12 00:30,12,725.5,727.25,725.5,727.25,3
20111201|2011-07-12 01:30,12,727,727,726.75,726.75,5
20111201|2011-07-12 02:00,12,727.25,727.25,727.25,727.25,1
20111201|2011-07-12 03:00,12,725.75,726,725.75,726,6
20111201|2011-07-12 03:30,12,726,726,723.75,724,27
20111201|2011-07-12 04:00,12,725,725,724,724.25,7
20111201|2011-07-12 04:30,12,724,724.25,720,723.25,72
20111201|2011-07-12 05:00,12,723.75,724.5,723.75,724.25,6
20111201|2011-07-12 05:30,12,725,725.75,723.25,723.25,5
20111201|2011-07-12 06:00,12,724.25,724.25,724.25,724.25,5
20111201|2011-07-12 06:30,12,724.5,728.75,724.5,728.75,49
20111201|2011-07-12 07:00,12,730,730,727.5,728.5,14
20111201|2011-07-12 09:30,12,735.75,747.5,732.75,738.75,1346
20111201|2011-07-12 10:00,12,738.75,746.25,738.75,743,234
20111201|2011-07-12 10:30,12,743.5,752.25,743.5,748.5,229
20111201|2011-07-12 11:00,12,749.25,751,748.5,750.25,252
20111201|2011-07-12 11:30,12,750.75,761.75,747.25,758.5,366
20111201|2011-07-12 12:00,12,758.25,766,755.5,765,329
20111201|2011-07-12 12:30,12,763.5,764.5,759.5,761,243
20111201|2011-07-12 13:00,12,761.5,764.75,757.5,762.25,277
20111201|2011-07-12 18:00,13,759,761,753.5,754.5,24
20111201|2011-07-12 18:30,13,756.5,757.5,756.5,757.5,11
20111201|2011-07-12 19:00,13,757.5,758.5,757.5,758.5,2
20111201|2011-07-12 20:00,13,759.5,760.5,759.5,760.5,6
20111201|2011-07-12 22:00,13,762,762,762,762,3
20111201|2011-07-12 22:30,13,762.75,763,762.75,762.75,7
20111201|2011-07-12 23:00,13,762.75,762.75,762,762.5,16
20111201|2011-07-12 23:30,13,762.75,762.75,762.75,762.75,3
20111201|2011-07-13 00:00,13,762.75,762.75,762.75,762.75,4
20111201|2011-07-13 00:30,13,763.25,763.25,763.25,763.25,2
20111201|2011-07-13 01:00,13,762.75,762.75,762.75,762.75,1
20111201|2011-07-13 01:30,13,762.5,762.5,762.5,762.5,2
20111201|2011-07-13 02:00,13,762,762,759.25,759.25,3
20111201|2011-07-13 02:30,13,759.25,759.25,759,759.25,17
20111201|2011-07-13 03:00,13,757.5,757.5,757.5,757.5,10
20111201|2011-07-13 03:30,13,757.5,757.5,756,756.75,45
20111201|2011-07-13 04:00,13,756.75,757.5,756.75,757.5,51
20111201|2011-07-13 04:30,13,758,758,756.75,756.75,16
20111201|2011-07-13 05:00,13,757.25,757.25,757,757,3
20111201|2011-07-13 05:30,13,758,758,755.5,755.75,36
20111201|2011-07-13 06:00,13,757.25,762.75,757.25,761,48
20111201|2011-07-13 06:30,13,762.25,764.5,762.25,763.5,25
20111201|2011-07-13 07:00,13,764,765.5,763.5,763.5,32
20111201|2011-07-13 09:30,13,762,786.25,762,780.75,2160
20111201|2011-07-13 10:00,13,780.75,781,776,776.25,805
20111201|2011-07-13 10:30,13,776.75,777.25,773.25,777,338
20111201|2011-07-13 11:00,13,776.25,782.75,773.75,780.5,565
20111201|2011-07-13 11:30,13,781,786.5,779.25,786,1126
20111201|2011-07-13 12:00,13,786,786.5,783.25,785.5,322
20111201|2011-07-13 12:30,13,784.25,788,780.5,785.75,437
20111201|2011-07-13 13:00,13,786.25,791.75,786,791.25,710
20111201|2011-07-13 18:00,14,786,790,786,789,34
20111201|2011-07-13 18:30,14,792,792,790.75,790.75,8
20111201|2011-07-13 19:00,14,792,794,792,794,7
20111201|2011-07-13 19:30,14,794,795,794,795,3
20111201|2011-07-13 20:00,14,793.75,793.75,791,791,7
20111201|2011-07-13 21:00,14,791,791,790.75,790.75,8
20111201|2011-07-13 21:30,14,790.75,790.75,790.75,790.75,4
20111201|2011-07-13 22:00,14,791,791,791,791,1
20111201|2011-07-13 23:00,14,791.75,792,791.75,792,3
20111201|2011-07-13 23:30,14,792.75,792.75,791.75,791.75,2
20111201|2011-07-14 00:00,14,792,792,792,792,1
20111201|2011-07-14 01:30,14,795,795,795,795,9
20111201|2011-07-14 02:00,14,793,793,792.5,792.5,19
20111201|2011-07-14 02:30,14,794.25,794.25,794.25,794.25,2
20111201|2011-07-14 03:00,14,794,794,787.5,787.5,58
20111201|2011-07-14 03:30,14,787.25,789.25,787.25,788.5,33
20111201|2011-07-14 04:00,14,787,787,785,785.25,44
20111201|2011-07-14 04:30,14,783.25,784,782.75,782.75,11
20111201|2011-07-14 05:30,14,783.75,786.25,783.75,786,9
20111201|2011-07-14 06:00,14,785,785.5,785,785.5,3
20111201|2011-07-14 06:30,14,785.5,793.75,785.5,793.75,25
20111201|2011-07-14 07:00,14,791.75,792.5,790.25,791,19
20111201|2011-07-14 09:30,14,790,793.5,780.25,782.75,706
20111201|2011-07-14 10:00,14,783,783.5,776.5,781.75,530
20111201|2011-07-14 10:30,14,781,783,780,780.75,561
20111201|2011-07-14 11:00,14,779.5,784.5,777.75,784.5,333
20111201|2011-07-14 11:30,14,783.75,787.25,783.5,784.75,132
20111201|2011-07-14 12:00,14,784.25,785,780.25,781.5,262
20111201|2011-07-14 12:30,14,782,791,782,788,473
20111201|2011-07-14 13:00,14,787.75,794,787,791.5,348
20111201|2011-07-14 18:00,15,790.75,800,789.75,799.25,87
20111201|2011-07-14 18:30,15,798.5,800.75,798.5,800,31
20111201|2011-07-14 19:00,15,795.25,795.25,795.25,795.25,1
20111201|2011-07-14 19:30,15,795.75,795.75,795.75,795.75,13
20111201|2011-07-14 21:00,15,795.25,795.25,795.25,795.25,1
20111201|2011-07-14 21:30,15,795.25,795.5,795.25,795.5,11
20111201|2011-07-14 22:00,15,795.25,795.25,795.25,795.25,3
20111201|2011-07-14 22:30,15,795.25,795.25,795.25,795.25,12
20111201|2011-07-14 23:30,15,795.5,795.75,795.5,795.75,3
20111201|2011-07-15 00:00,15,795.5,795.5,794.25,794.25,23
20111201|2011-07-15 00:30,15,794.5,794.5,790,791.5,40
20111201|2011-07-15 01:00,15,792.5,797,792.5,797,16
20111201|2011-07-15 01:30,15,792.25,792.25,792.25,792.25,5
20111201|2011-07-15 02:00,15,792.25,792.25,792.25,792.25,1
20111201|2011-07-15 02:30,15,793.5,793.5,793.5,793.5,1
20111201|2011-07-15 03:00,15,790,790.25,790,790.25,15
20111201|2011-07-15 04:00,15,791.75,793,791.75,793,26
20111201|2011-07-15 04:30,15,791.75,792,791.75,791.75,6
20111201|2011-07-15 05:30,15,791.75,792.5,791.75,792.5,4
20111201|2011-07-15 06:00,15,792.75,792.75,792.5,792.5,5
20111201|2011-07-15 06:30,15,792.75,792.75,792.75,792.75,3
20111201|2011-07-15 07:00,15,792.5,793,792.5,793,4
20111201|2011-07-15 09:30,15,799.25,807.25,796.5,804,1072
20111201|2011-07-15 10:00,15,804.25,805,802.75,802.75,224
20111201|2011-07-15 10:30,15,803.5,804,801.75,802.75,187
20111201|2011-07-15 11:00,15,802.75,803.5,801,801.5,369
20111201|2011-07-15 11:30,15,801.5,801.5,791,796.75,572
20111201|2011-07-15 12:00,15,796.75,798.5,795.25,797.25,191
20111201|2011-07-15 12:30,15,797.5,797.5,790,792,137
20111201|2011-07-15 13:00,15,792.75,793.75,788,791.5,393
20111201|2011-07-17 18:00,18,788.75,790,779.25,785.25,72
20111201|2011-07-17 18:30,18,785,785.5,780,780,18
20111201|2011-07-17 19:00,18,781.25,782,781.25,781.5,3
20111201|2011-07-17 19:30,18,785,785,785,785,1
20111201|2011-07-17 20:00,18,782.25,782.25,782.25,782.25,1
20111201|2011-07-17 21:00,18,786,788,786,788,2
20111201|2011-07-17 22:30,18,785.25,785.75,785.25,785.75,3
20111201|2011-07-17 23:30,18,786,786.75,786,786.25,16
20111201|2011-07-18 00:00,18,786.75,789.5,786.25,788.25,51
20111201|2011-07-18 01:00,18,787.75,788.25,787.75,788.25,3
20111201|2011-07-18 01:30,18,788,788,787.75,787.75,5
20111201|2011-07-18 02:00,18,786.75,787.75,786.75,787.75,20
20111201|2011-07-18 02:30,18,786.75,787,786.75,787,3
20111201|2011-07-18 03:00,18,787,787,787,787,1
20111201|2011-07-18 03:30,18,786,786,785.75,785.75,19
20111201|2011-07-18 04:00,18,784,784,782.5,782.5,15
20111201|2011-07-18 04:30,18,781.25,781.25,780.5,780.5,12
20111201|2011-07-18 05:00,18,780.25,780.25,778.5,778.5,8
20111201|2011-07-18 05:30,18,778.5,778.5,778.5,778.5,1
20111201|2011-07-18 06:00,18,779,779,779,779,6
20111201|2011-07-18 06:30,18,778.5,780.75,778.5,780.75,6
20111201|2011-07-18 07:00,18,779.5,780.5,779,779,5
20111201|2011-07-18 09:30,18,778.75,789.75,777.25,778,748
20111201|2011-07-18 10:00,18,778,778,773.5,776.5,361
20111201|2011-07-18 10:30,18,776.5,776.5,775,776,42
20111201|2011-07-18 11:00,18,775.5,780.5,775.5,779,242
20111201|2011-07-18 11:30,18,779,780.25,775.5,777,134
20111201|2011-07-18 12:00,18,777.5,785.25,777,782.5,164
20111201|2011-07-18 12:30,18,782.5,788.5,782,788.5,199
20111201|2011-07-18 13:00,18,788.5,790.25,784,784.5,145
20111201|2011-07-18 18:00,19,786.75,792.25,786.75,788.5,11
20111201|2011-07-18 18:30,19,788.75,788.75,788.5,788.5,3
20111201|2011-07-18 19:00,19,788.5,788.5,788.5,788.5,2
20111201|2011-07-18 19:30,19,791,791,791,791,1
20111201|2011-07-18 20:00,19,788,788.25,788,788.25,3
20111201|2011-07-18 21:00,19,788.5,788.5,788.5,788.5,1
20111201|2011-07-18 22:00,19,788.75,788.75,788.75,788.75,1
20111201|2011-07-19 00:00,19,790.5,790.5,790.5,790.5,1
20111201|2011-07-19 00:30,19,790.5,792,790.5,792,3
20111201|2011-07-19 01:30,19,792.75,792.75,792.75,792.75,1
20111201|2011-07-19 03:00,19,794.75,794.75,794.5,794.5,2
20111201|2011-07-19 03:30,19,794.75,795.5,794.75,795.25,14
20111201|2011-07-19 04:00,19,795.5,796,795.5,796,3
20111201|2011-07-19 04:30,19,799.25,801.75,799,801.5,37
20111201|2011-07-19 05:00,19,801.5,801.5,801.5,801.5,7
20111201|2011-07-19 05:30,19,801.5,804,801.5,802.75,21
20111201|2011-07-19 06:00,19,802.75,802.75,801.75,801.75,6
20111201|2011-07-19 06:30,19,802.75,805,802.75,805,21
20111201|2011-07-19 07:00,19,805.75,808.25,805.5,808.25,17
20111201|2011-07-19 09:30,19,810,818.75,806.75,807,1499
20111201|2011-07-19 10:00,19,806.75,810.75,805.25,805.75,393
20111201|2011-07-19 10:30,19,806,811,806,809,455
20111201|2011-07-19 11:00,19,809.75,813.25,808.5,811.25,982
20111201|2011-07-19 11:30,19,810.5,811.25,805.5,806.25,92
20111201|2011-07-19 12:00,19,806.25,807,795.5,799.75,404
20111201|2011-07-19 12:30,19,802.5,806.25,801.5,803.25,351
20111201|2011-07-19 13:00,19,804,805,796,799,242
20111201|2011-07-19 18:00,20,800.25,806.5,800.25,806.5,45
20111201|2011-07-19 18:30,20,806,806,806,806,1
20111201|2011-07-19 19:30,20,808,808.75,807.75,807.75,7
20111201|2011-07-19 20:30,20,807,807,805.5,805.5,8
20111201|2011-07-19 21:00,20,806.75,807.75,806.5,806.5,3
20111201|2011-07-19 21:30,20,809,809,809,809,1
20111201|2011-07-19 22:00,20,806.25,808,806,807.75,6
20111201|2011-07-19 22:30,20,807,807,807,807,1
20111201|2011-07-19 23:30,20,807.75,810,807.75,809.75,6
20111201|2011-07-20 02:30,20,812.75,812.75,812.75,812.75,1
20111201|2011-07-20 03:00,20,812.5,812.5,811.5,811.5,13
20111201|2011-07-20 03:30,20,811.5,812.5,811.5,812.5,11
20111201|2011-07-20 04:00,20,810.5,810.75,809.75,810.75,16
20111201|2011-07-20 04:30,20,812.75,819,812.75,814.75,53
20111201|2011-07-20 05:00,20,814.75,814.75,814.75,814.75,3
20111201|2011-07-20 05:30,20,815,815,814.5,815,18
20111201|2011-07-20 06:30,20,810.75,813.5,810.5,813.5,4
20111201|2011-07-20 07:00,20,811,811,810,810,2
20111201|2011-07-20 09:30,20,809.75,815.75,806.75,815.5,798
20111201|2011-07-20 10:00,20,815.5,816.25,807.75,811.75,351
20111201|2011-07-20 10:30,20,811.5,815.75,810.5,810.5,237
20111201|2011-07-20 11:00,20,811.5,813.75,808.25,809.25,235
20111201|2011-07-20 11:30,20,810.25,810.25,804.75,807,315
20111201|2011-07-20 12:00,20,807,809.75,805.75,808,496
20111201|2011-07-20 12:30,20,808.75,811.25,807.75,809.5,420
20111201|2011-07-20 13:00,20,808.5,815.75,808,814.25,491
20111201|2011-07-20 18:00,21,814.25,814.25,803.25,809,35
20111201|2011-07-20 18:30,21,806.75,806.75,806,806,2
20111201|2011-07-20 19:30,21,807,807,805.75,805.75,2
20111201|2011-07-20 20:00,21,806.25,808.25,806.25,808.25,7
20111201|2011-07-20 21:00,21,810.5,810.5,810.25,810.25,2
20111201|2011-07-20 21:30,21,808.5,808.5,808.5,808.5,1
20111201|2011-07-21 00:30,21,815,815,815,815,1
20111201|2011-07-21 01:00,21,816,816,816,816,8
20111201|2011-07-21 01:30,21,815.5,816.5,815.5,816.5,35
20111201|2011-07-21 02:00,21,817,817.25,817,817.25,10
20111201|2011-07-21 03:00,21,816.75,816.75,816.75,816.75,1
20111201|2011-07-21 03:30,21,817.25,817.25,815,815,18
20111201|2011-07-21 04:00,21,814.75,814.75,814.75,814.75,21
20111201|2011-07-21 05:00,21,813.75,813.75,812.5,812.5,11
20111201|2011-07-21 05:30,21,816.25,818.25,816.25,816.25,3
20111201|2011-07-21 06:00,21,818,818,818,818,1
20111201|2011-07-21 06:30,21,813.75,813.75,812,812,11
20111201|2011-07-21 09:30,21,816,817.5,797.75,799.75,1614
20111201|2011-07-21 10:00,21,801.75,802.75,800,801.75,307
20111201|2011-07-21 10:30,21,802,803.75,800.75,801.75,191
20111201|2011-07-21 11:00,21,801.25,802.75,795.75,796.75,575
20111201|2011-07-21 11:30,21,796.5,796.5,787.5,794,494
20111201|2011-07-21 12:00,21,793,799.25,793,796.25,315
20111201|2011-07-21 12:30,21,796.25,797,792.5,796.75,300
20111201|2011-07-21 13:00,21,796,798.25,793,796.25,657
20111201|2011-07-21 18:00,22,797.5,797.75,797,797.75,27
20111201|2011-07-21 18:30,22,798.25,799.5,797.75,799.25,11
20111201|2011-07-21 19:30,22,800,800,799.75,800,13
20111201|2011-07-21 20:00,22,795.25,796,795.25,795.75,3
20111201|2011-07-21 20:30,22,796,796,796,796,1
20111201|2011-07-21 23:30,22,797,797,797,797,1
20111201|2011-07-22 00:00,22,797.5,797.5,797,797.5,14
20111201|2011-07-22 02:00,22,799.25,800,799.25,800,27
20111201|2011-07-22 02:30,22,800.25,800.25,799.75,799.75,8
20111201|2011-07-22 03:00,22,799.75,800.5,799,800,68
20111201|2011-07-22 03:30,22,799.75,799.75,798,798,35
20111201|2011-07-22 04:00,22,798.25,798.25,798.25,798.25,19
20111201|2011-07-22 05:00,22,798.75,798.75,798.75,798.75,5
20111201|2011-07-22 05:30,22,797.75,797.75,797.75,797.75,6
20111201|2011-07-22 06:00,22,798,801.5,798,799.25,11
20111201|2011-07-22 06:30,22,799.25,799.25,794.5,794.5,48
20111201|2011-07-22 07:00,22,795.5,795.5,794.25,794.25,2
20111201|2011-07-22 09:30,22,791,800,788.5,800,457
20111201|2011-07-22 10:00,22,800.5,801,793.25,794.5,193
20111201|2011-07-22 10:30,22,794.75,795.25,793.5,794.25,44
20111201|2011-07-22 11:00,22,793.5,794,789.25,790.25,61
20111201|2011-07-22 11:30,22,791,794.5,791,792.5,42
20111201|2011-07-22 12:00,22,792.75,796.75,792,796,118
20111201|2011-07-22 12:30,22,796,802.25,794.25,802.25,141
20111201|2011-07-22 13:00,22,802,808,800.75,804,252
20111201|2011-07-24 18:00,25,796.75,801.75,794.75,801.75,104
20111201|2011-07-24 18:30,25,797,797,797,797,1
20111201|2011-07-24 20:00,25,799.25,799.25,799.25,799.25,2
20111201|2011-07-24 20:30,25,799.25,799.25,797,797,6
20111201|2011-07-24 21:30,25,799,799,799,799,1
20111201|2011-07-25 03:30,25,797,799.5,797,799.5,17
20111201|2011-07-25 04:00,25,799.25,799.25,799.25,799.25,4
20111201|2011-07-25 04:30,25,798,798,798,798,1
20111201|2011-07-25 06:00,25,799,799,799,799,2
20111201|2011-07-25 09:30,25,797.5,800,789.75,790.5,545
20111201|2011-07-25 10:00,25,790.25,793.25,787.75,792,187
20111201|2011-07-25 10:30,25,792,792,785.5,786,367
20111201|2011-07-25 11:00,25,785.5,789.5,784.5,786.25,468
20111201|2011-07-25 11:30,25,787.5,788.75,785.25,788.5,210
20111201|2011-07-25 12:00,25,788,788,786,787.25,153
20111201|2011-07-25 12:30,25,787.25,797,786.25,795,362
20111201|2011-07-25 13:00,25,796.75,801.5,793.5,797.5,436
20111201|2011-07-25 18:00,26,796.25,798,796.25,797.5,52
20111201|2011-07-25 18:30,26,795.25,795.25,795,795,4
20111201|2011-07-25 19:00,26,795,796.75,795,795,5
20111201|2011-07-25 19:30,26,795,796.5,794.5,796.5,9
20111201|2011-07-25 20:00,26,795,795.75,795,795.75,2
20111201|2011-07-26 00:30,26,798,798,798,798,2
20111201|2011-07-26 01:00,26,798,798,798,798,1
20111201|2011-07-26 01:30,26,801.5,801.5,800.75,800.75,2
20111201|2011-07-26 02:00,26,801,801,801,801,18
20111201|2011-07-26 03:00,26,801.75,801.75,800.5,800.5,25
20111201|2011-07-26 03:30,26,800.75,803.5,800.75,801.25,9
20111201|2011-07-26 04:00,26,802.25,803,801.75,801.75,11
20111201|2011-07-26 05:00,26,799.5,799.75,799.25,799.25,6
20111201|2011-07-26 06:00,26,798.25,798.25,798.25,798.25,2
20111201|2011-07-26 06:30,26,800,800,798.75,798.75,4
20111201|2011-07-26 07:00,26,799.5,799.5,799.5,799.5,1
20111201|2011-07-26 09:30,26,797.25,800,790,795,816
20111201|2011-07-26 10:00,26,795.25,797.75,792,792.25,389
20111201|2011-07-26 10:30,26,792,796.75,791.25,796.25,163
20111201|2011-07-26 11:00,26,796.75,808.75,795.25,807.75,196
20111201|2011-07-26 11:30,26,807.75,808,801.75,804.5,146
20111201|2011-07-26 12:00,26,804.5,804.75,801,804,69
20111201|2011-07-26 12:30,26,804.75,808.25,802.5,805.25,83
20111201|2011-07-26 13:00,26,805,807,801.5,807,350
20111201|2011-07-26 18:00,27,805.25,806,805.25,805.5,5
20111201|2011-07-26 18:30,27,805,806,805,805.5,13
20111201|2011-07-27 00:00,27,804.75,804.75,804.75,804.75,5
20111201|2011-07-27 00:30,27,805.5,805.5,805.5,805.5,1
20111201|2011-07-27 01:00,27,805.5,806.25,804.75,806.25,37
20111201|2011-07-27 01:30,27,806.25,806.75,806,806.75,16
20111201|2011-07-27 02:00,27,806.75,807,806.75,807,17
20111201|2011-07-27 02:30,27,807.25,807.25,807.25,807.25,12
20111201|2011-07-27 03:30,27,806.75,806.75,806.75,806.75,3
20111201|2011-07-27 04:00,27,807.25,807.75,807.25,807.75,13
20111201|2011-07-27 04:30,27,807.5,808.25,807.25,808.25,6
20111201|2011-07-27 05:00,27,808.25,808.25,808.25,808.25,11
20111201|2011-07-27 06:30,27,808.25,809.5,808.25,809.5,7
20111201|2011-07-27 07:00,27,808.5,808.5,807.25,807.25,10
20111201|2011-07-27 09:30,27,801.5,822.75,800.75,819.75,1116
20111201|2011-07-27 10:00,27,819.5,825.25,813.25,817.5,415
20111201|2011-07-27 10:30,27,817.5,818.5,814,814,261
20111201|2011-07-27 11:00,27,814.25,814.5,812.25,814.25,297
20111201|2011-07-27 11:30,27,814.5,820,813.25,817.75,512
20111201|2011-07-27 12:00,27,817.5,819.5,815,816.25,67
20111201|2011-07-27 12:30,27,816,819.25,816,818.75,92
20111201|2011-07-27 13:00,27,818.75,820,813.25,815,270
20111201|2011-07-27 18:00,28,812,812.5,812,812,8
20111201|2011-07-27 18:30,28,809.75,809.75,809.75,809.75,2
20111201|2011-07-27 20:30,28,811.75,811.75,811.75,811.75,1
20111201|2011-07-27 23:30,28,813,813,813,813,1
20111201|2011-07-28 00:00,28,813,813.75,813,813.75,18
20111201|2011-07-28 00:30,28,814,815.5,813.75,815.5,45
20111201|2011-07-28 01:00,28,815.75,817,815.75,816.75,12
20111201|2011-07-28 01:30,28,818.75,819.25,818.75,819.25,3
20111201|2011-07-28 02:00,28,819.5,820,819.5,820,91
20111201|2011-07-28 02:30,28,819.5,819.5,819.5,819.5,2
20111201|2011-07-28 03:00,28,820,820,819.75,819.75,4
20111201|2011-07-28 03:30,28,820,820.75,820,820.75,33
20111201|2011-07-28 04:00,28,821,821,820.75,821,3
20111201|2011-07-28 04:30,28,821.75,822,821.75,822,3
20111201|2011-07-28 05:30,28,822.5,823,821.5,823,14
20111201|2011-07-28 06:30,28,823,825,823,823,19
20111201|2011-07-28 07:00,28,822,822.75,821.25,821.25,6
20111201|2011-07-28 09:30,28,820,824.75,817,821,786
20111201|2011-07-28 10:00,28,821.25,821.25,816.25,818.5,141
20111201|2011-07-28 10:30,28,818.25,818.75,816,816.25,96
20111201|2011-07-28 11:00,28,816.25,816.25,811.5,813.25,219
20111201|2011-07-28 11:30,28,813.25,814,810.5,813,233
20111201|2011-07-28 12:00,28,811.5,816.5,811.5,815.25,173
20111201|2011-07-28 12:30,28,815.25,818.25,812.75,813,238
20111201|2011-07-28 13:00,28,813.25,814.25,808.25,810.25,470
20111201|2011-07-28 18:00,29,809,811,808.25,809.75,58
20111201|2011-07-28 18:30,29,812,812.5,812,812.5,16
20111201|2011-07-28 19:00,29,812.5,812.5,812.5,812.5,19
20111201|2011-07-28 20:00,29,812,812.5,812,812.5,2
20111201|2011-07-29 01:00,29,813.5,813.75,813.5,813.5,3
20111201|2011-07-29 01:30,29,813.5,813.5,813.5,813.5,13
20111201|2011-07-29 03:00,29,813.5,813.5,813.5,813.5,2
20111201|2011-07-29 03:30,29,812.25,812.25,812,812,7
20111201|2011-07-29 04:00,29,811.75,811.75,811.75,811.75,5
20111201|2011-07-29 06:00,29,809.25,809.75,809.25,809.75,2
20111201|2011-07-29 06:30,29,809.75,809.75,806.5,807.75,11
20111201|2011-07-29 07:00,29,806.25,807.25,806.25,807.25,4
20111201|2011-07-29 09:30,29,808,808,788,796.25,882
20111201|2011-07-29 10:00,29,796,798.25,795.25,797,147
20111201|2011-07-29 10:30,29,797.25,797.75,791.25,796.5,222
20111201|2011-07-29 11:00,29,795.75,796,791.75,795,119
20111201|2011-07-29 11:30,29,794,796,792.75,794.5,109
20111201|2011-07-29 12:00,29,793.25,797,793.25,797,93
20111201|2011-07-29 12:30,29,796,796.5,787.25,788,282
20111201|2011-07-29 13:00,29,787.75,792.5,787.25,790,400
20111201|2011-07-31 18:00,1,792.75,795,790.5,794.5,43
20111201|2011-07-31 18:30,1,793,793,793,793,1
20111201|2011-07-31 19:00,1,796,797,795.5,796.25,19
20111201|2011-07-31 19:30,1,797.5,801,797.5,800,17
20111201|2011-07-31 20:00,1,800.25,800.75,800.25,800.75,3
20111201|2011-07-31 20:30,1,800,800,799,799,4
20111201|2011-07-31 21:00,1,800,800,800,800,1
20111201|2011-07-31 22:00,1,801,801,801,801,7
20111201|2011-07-31 23:30,1,799.75,799.75,799.75,799.75,1
20111201|2011-08-01 01:30,1,801,801.75,801,801.5,16
20111201|2011-08-01 02:00,1,802.25,802.25,801.75,802,6
20111201|2011-08-01 02:30,1,802.75,805.5,802.75,805.5,5
20111201|2011-08-01 03:00,1,805,809.75,805,808,96
20111201|2011-08-01 03:30,1,807,809,807,809,13
20111201|2011-08-01 04:00,1,809,818.75,809,812.75,44
20111201|2011-08-01 04:30,1,813,813.25,811.75,811.75,15
20111201|2011-08-01 05:00,1,812,812.75,812,812.75,8
20111201|2011-08-01 05:30,1,812.25,812.25,809.5,812,29
20111201|2011-08-01 06:00,1,810.5,810.5,810.5,810.5,1
20111201|2011-08-01 06:30,1,809.25,809.25,807.25,807.25,17
20111201|2011-08-01 07:00,1,807.5,808,807,808,138
20111201|2011-08-01 09:30,1,807,807,795,802,948
20111201|2011-08-01 10:00,1,801.5,804.5,800.5,804.5,105
20111201|2011-08-01 10:30,1,804.75,804.75,795.5,796,123
20111201|2011-08-01 11:00,1,797.75,799,795.5,795.75,115
20111201|2011-08-01 11:30,1,795.75,796,791,791,245
20111201|2011-08-01 12:00,1,790.5,792,789,790.5,114
20111201|2011-08-01 12:30,1,790.5,798.75,790.5,795.5,356
20111201|2011-08-01 13:00,1,796.75,798,793.5,796.25,652
20111201|2011-08-01 18:00,2,797,801,796.5,801,47
20111201|2011-08-01 18:30,2,799.25,799.25,798.25,798.25,3
20111201|2011-08-01 19:30,2,800.25,800.25,800,800,2
20111201|2011-08-01 21:30,2,799.5,799.5,799.5,799.5,1
20111201|2011-08-01 22:30,2,799.75,799.75,799.75,799.75,1
20111201|2011-08-01 23:00,2,799.5,799.5,799.5,799.5,1
20111201|2011-08-01 23:30,2,799.25,799.5,799.25,799.5,4
20111201|2011-08-02 00:00,2,799.5,799.5,799.5,799.5,3
20111201|2011-08-02 00:30,2,800,800.5,800,800.5,14
20111201|2011-08-02 02:00,2,800,800,799.5,799.5,13
20111201|2011-08-02 02:30,2,799.5,799.5,799.5,799.5,15
20111201|2011-08-02 03:00,2,799,799,799,799,1
20111201|2011-08-02 03:30,2,798.75,799,795.25,795.25,6
20111201|2011-08-02 04:30,2,796.25,796.25,796.25,796.25,2
20111201|2011-08-02 05:00,2,797.75,797.75,797,797,5
20111201|2011-08-02 05:30,2,797.25,797.25,795,796,5
20111201|2011-08-02 06:30,2,794.75,796,794.75,796,9
20111201|2011-08-02 07:00,2,795.5,795.5,794.5,794.75,4
20111201|2011-08-02 09:30,2,793.5,801,790.75,795,1444
20111201|2011-08-02 10:00,2,795,795.75,785.75,789.25,1119
20111201|2011-08-02 10:30,2,789.25,790,786.25,789,717
20111201|2011-08-02 11:00,2,789,792.75,787.75,791.75,557
20111201|2011-08-02 11:30,2,791.5,798.25,791.25,796,814
20111201|2011-08-02 12:00,2,795.75,817.5,795.75,816.75,1732
20111201|2011-08-02 12:30,2,816.25,824,814.5,821.25,587
20111201|2011-08-02 13:00,2,821.25,836,816.5,835.75,1774
20111201|2011-08-02 18:00,3,833.5,834,824.75,828,210
20111201|2011-08-02 18:30,3,826,826.5,824.5,825,33
20111201|2011-08-02 19:00,3,825.5,825.5,824.75,824.75,2
20111201|2011-08-02 19:30,3,826,828.25,826,828.25,7
20111201|2011-08-02 20:00,3,825.25,826.25,825.25,826.25,3
20111201|2011-08-02 21:00,3,826,826,825.25,825.25,3
20111201|2011-08-02 21:30,3,827.75,827.75,827.75,827.75,4
20111201|2011-08-02 22:00,3,827.75,829.25,827.75,829.25,29
20111201|2011-08-02 22:30,3,829.5,829.5,829,829,3
20111201|2011-08-02 23:00,3,829,829,828.75,828.75,3
20111201|2011-08-02 23:30,3,829.5,829.5,829.5,829.5,1
20111201|2011-08-03 00:00,3,830,830,829.5,829.5,7
20111201|2011-08-03 00:30,3,829.5,830,829.5,830,7
20111201|2011-08-03 01:30,3,829.75,829.75,828.75,828.75,44
20111201|2011-08-03 02:00,3,828.75,828.75,827.75,827.75,29
20111201|2011-08-03 02:30,3,826.75,828,825.75,828,31
20111201|2011-08-03 03:00,3,828.5,828.5,828.5,828.5,11
20111201|2011-08-03 03:30,3,828.5,828.5,825.25,825.25,31
20111201|2011-08-03 04:00,3,825.25,825.5,824.25,824.5,9
20111201|2011-08-03 04:30,3,823.5,823.5,823.5,823.5,6
20111201|2011-08-03 05:30,3,826.25,826.25,826,826,11
20111201|2011-08-03 06:00,3,827.5,829.25,827.5,829.25,15
20111201|2011-08-03 06:30,3,828.5,828.5,828,828,4
20111201|2011-08-03 09:30,3,826.5,827.5,814.5,822.25,1230
20111201|2011-08-03 10:00,3,823.5,823.5,816.75,817.75,175
20111201|2011-08-03 10:30,3,818.25,823.75,817,821.5,311
20111201|2011-08-03 11:00,3,822.75,822.75,816.75,818,244
20111201|2011-08-03 11:30,3,817.5,820,816.5,819,192
20111201|2011-08-03 12:00,3,819.25,823.75,818.75,823,412
20111201|2011-08-03 12:30,3,823.25,828.75,823.25,827.75,265
20111201|2011-08-03 13:00,3,827.75,828.25,821.75,822.75,341
20111201|2011-08-03 18:00,4,819.75,822,816,816.25,35
20111201|2011-08-03 18:30,4,817,817,817,817,1
20111201|2011-08-03 19:30,4,818.5,818.5,818.5,818.5,2
20111201|2011-08-03 21:00,4,818.25,818.75,818.25,818.75,2
20111201|2011-08-03 21:30,4,818,818.5,818,818.5,6
20111201|2011-08-03 22:00,4,818,818,817,818,9
20111201|2011-08-03 22:30,4,818,818.25,818,818.25,2
20111201|2011-08-03 23:00,4,817.75,817.75,817.75,817.75,3
20111201|2011-08-03 23:30,4,818.25,818.25,818.25,818.25,1
20111201|2011-08-04 00:30,4,818.25,818.75,818.25,818.5,17
20111201|2011-08-04 01:00,4,818.75,818.75,818.75,818.75,11
20111201|2011-08-04 01:30,4,818.5,819,818.5,819,15
20111201|2011-08-04 02:00,4,818.5,819,818.5,819,38
20111201|2011-08-04 03:00,4,820,821,820,821,16
20111201|2011-08-04 03:30,4,821,821,820.25,820.75,26
20111201|2011-08-04 04:00,4,820.75,820.75,820.75,820.75,1
20111201|2011-08-04 04:30,4,820,820,806,813,153
20111201|2011-08-04 05:00,4,813,814.75,813,814.5,33
20111201|2011-08-04 05:30,4,814.5,814.5,810.5,811.25,21
20111201|2011-08-04 06:00,4,811,811.75,810.75,811.5,9
20111201|2011-08-04 06:30,4,812,813,812,812.5,8
20111201|2011-08-04 07:00,4,814,814,812,812,26
20111201|2011-08-04 09:30,4,811.5,819.75,804.25,813.75,1278
20111201|2011-08-04 10:00,4,813,813.75,809,809.5,205
20111201|2011-08-04 10:30,4,809.5,812.5,799,799,434
20111201|2011-08-04 11:00,4,798,802,793.75,794.25,497
20111201|2011-08-04 11:30,4,794.5,806,793.25,803.5,301
20111201|2011-08-04 12:00,4,803.75,806.75,803.25,804.75,137
20111201|2011-08-04 12:30,4,805,806.5,802.25,803.5,144
20111201|2011-08-04 13:00,4,803.5,803.75,796,797.5,369
20111201|2011-08-04 18:00,5,794.5,794.75,784.5,786,359
20111201|2011-08-04 18:30,5,786,792,786,792,41
20111201|2011-08-04 19:00,5,793,793,790,790,2
20111201|2011-08-04 21:00,5,790.5,793.75,790.5,793,9
20111201|2011-08-04 21:30,5,793,793,791,791,8
20111201|2011-08-04 22:00,5,790,790,790,790,8
20111201|2011-08-04 23:30,5,788.75,788.75,788.75,788.75,5
20111201|2011-08-05 00:00,5,789,789,787,787,4
20111201|2011-08-05 01:00,5,788,788.5,788,788.5,8
20111201|2011-08-05 01:30,5,788.5,788.5,788.5,788.5,4
20111201|2011-08-05 02:00,5,790.5,793.25,790,793.25,26
20111201|2011-08-05 02:30,5,794,796.5,793.75,793.75,12
20111201|2011-08-05 03:00,5,790,790,788.75,788.75,2
20111201|2011-08-05 03:30,5,786.5,787.25,786.5,787,7
20111201|2011-08-05 04:00,5,791.5,791.5,791.5,791.5,4
20111201|2011-08-05 05:00,5,789.25,789.25,789.25,789.25,4
20111201|2011-08-05 05:30,5,789.25,789.25,788.75,788.75,2
20111201|2011-08-05 06:00,5,789,789.25,789,789.25,4
20111201|2011-08-05 06:30,5,788.5,792.25,788.5,792,21
20111201|2011-08-05 07:00,5,791.75,791.75,790,790,5
20111201|2011-08-05 09:30,5,792,798.75,788.5,793.75,1099
20111201|2011-08-05 10:00,5,792.5,794.5,788,793,443
20111201|2011-08-05 10:30,5,792.5,795,788,791.25,386
20111201|2011-08-05 11:00,5,790.5,796.75,788.25,795.25,349
20111201|2011-08-05 11:30,5,794.5,803.5,794.25,798.75,271
20111201|2011-08-05 12:00,5,797.75,798.5,793.75,795,101
20111201|2011-08-05 12:30,5,795.25,800.5,795,799.5,913
20111201|2011-08-05 13:00,5,799.25,804.25,798.75,800.75,551
20111201|2011-08-07 18:00,8,790,800,790,800,79
20111201|2011-08-07 18:30,8,798.75,801.25,798.75,800,9
20111201|2011-08-07 19:00,8,799.75,802.25,799.75,800.25,18
20111201|2011-08-07 19:30,8,800,800.75,800,800.75,2
20111201|2011-08-07 20:00,8,799.25,803,798,803,14
20111201|2011-08-07 20:30,8,803,803,803,803,6
20111201|2011-08-07 21:00,8,803.75,804.25,803.75,804.25,15
20111201|2011-08-07 21:30,8,804,804.75,803,803.75,15
20111201|2011-08-07 22:00,8,800.25,800.25,800.25,800.25,1
20111201|2011-08-07 22:30,8,799.75,799.75,799.5,799.5,2
20111201|2011-08-07 23:00,8,798,798,798,798,3
20111201|2011-08-07 23:30,8,799,799,799,799,1
20111201|2011-08-08 00:00,8,799.5,799.5,799.5,799.5,3
20111201|2011-08-08 00:30,8,799.25,799.25,799.25,799.25,1
20111201|2011-08-08 01:00,8,798.5,798.5,798.5,798.5,1
20111201|2011-08-08 01:30,8,797.75,797.75,797.75,797.75,2
20111201|2011-08-08 02:00,8,800,800.5,800,800.5,2
20111201|2011-08-08 02:30,8,803.75,805,800.25,800.25,8
20111201|2011-08-08 03:00,8,800.25,800.25,797,797,15
20111201|2011-08-08 03:30,8,798,798,797,797,4
20111201|2011-08-08 04:00,8,797,797,796,796,27
20111201|2011-08-08 04:30,8,796,796,790,790,181
20111201|2011-08-08 05:00,8,791,791.75,788,790,62
20111201|2011-08-08 05:30,8,793,794,791.75,792.25,5
20111201|2011-08-08 06:00,8,791.75,794,791.75,793.75,12
20111201|2011-08-08 06:30,8,791,794.25,791,791,11
20111201|2011-08-08 07:00,8,792.5,793,791.75,793,11
20111201|2011-08-08 09:30,8,790.75,791.75,775.75,780.25,1059
20111201|2011-08-08 10:00,8,780,786.25,779,785.25,488
20111201|2011-08-08 10:30,8,784.75,786.25,781.5,784.5,58
20111201|2011-08-08 11:00,8,784,787.5,782.5,783,160
20111201|2011-08-08 11:30,8,783.5,784,780,781.5,173
20111201|2011-08-08 12:00,8,781,786.5,780,785.75,176
20111201|2011-08-08 12:30,8,785,787.75,782.5,782.75,422
20111201|2011-08-08 13:00,8,783,784.25,777.5,780.25,482
20111201|2011-08-08 18:00,9,775,778,774.5,776.25,75
20111201|2011-08-08 18:30,9,775,775,774,774,14
20111201|2011-08-08 19:00,9,774,775.5,772.75,774,55
20111201|2011-08-08 19:30,9,772.75,773.25,772,772.75,20
20111201|2011-08-08 20:00,9,772,773.75,770,770,37
20111201|2011-08-08 20:30,9,770.5,770.75,770,770.5,13
20111201|2011-08-08 21:00,9,770,770,770,770,22
20111201|2011-08-08 21:30,9,770,770.5,769.75,770.5,8
20111201|2011-08-08 22:00,9,770.25,770.25,770.25,770.25,1
20111201|2011-08-08 22:30,9,772,772,772,772,2
20111201|2011-08-08 23:00,9,774.75,776,774.75,776,10
20111201|2011-08-08 23:30,9,777.25,780,777.25,780,65
20111201|2011-08-09 00:00,9,777.5,778,777.5,778,3
20111201|2011-08-09 00:30,9,778,781,778,779.5,52
20111201|2011-08-09 01:00,9,779.75,779.75,778.5,778.5,40
20111201|2011-08-09 02:00,9,781,786.25,781,785,39
20111201|2011-08-09 02:30,9,785,785,784.25,784.25,16
20111201|2011-08-09 03:00,9,782.25,783.75,782,782,23
20111201|2011-08-09 03:30,9,778.5,779.75,778,779.75,49
20111201|2011-08-09 04:00,9,779.75,779.75,769.75,776.5,104
20111201|2011-08-09 04:30,9,775.5,780,775.5,777.5,35
20111201|2011-08-09 05:00,9,777.5,777.5,776.75,776.75,8
20111201|2011-08-09 05:30,9,776.75,780,776,778.25,12
20111201|2011-08-09 06:00,9,781.25,783.5,780,782.5,45
20111201|2011-08-09 06:30,9,783.5,783.5,779.25,783.5,115
20111201|2011-08-09 07:00,9,783.5,783.5,780.75,780.75,36
20111201|2011-08-09 09:30,9,783.5,802,783.5,787.5,1515
20111201|2011-08-09 10:00,9,787.25,793.25,787.25,792.5,496
20111201|2011-08-09 10:30,9,792.25,795.75,792,793.5,176
20111201|2011-08-09 11:00,9,794.5,799.5,792.25,799.25,324
20111201|2011-08-09 11:30,9,799.25,799.5,787.25,789,711
20111201|2011-08-09 12:00,9,788.75,794,788,792.75,179
20111201|2011-08-09 12:30,9,792.75,793.5,787.5,791,412
20111201|2011-08-09 13:00,9,790.75,792.75,786,786,490
20111201|2011-08-09 18:00,10,792.25,797.5,791.5,795,53
20111201|2011-08-09 18:30,10,795.25,798.75,795.25,798.75,15
20111201|2011-08-09 19:00,10,797,798,797,798,3
20111201|2011-08-09 19:30,10,798,798,798,798,5
20111201|2011-08-09 20:00,10,796,798.75,796,798.75,5
20111201|2011-08-09 20:30,10,798,798,797,797.75,19
20111201|2011-08-09 21:00,10,798,798,797.25,798,8
20111201|2011-08-09 22:00,10,798,798,798,798,5
20111201|2011-08-09 22:30,10,798,798,798,798,1
20111201|2011-08-09 23:00,10,797,798,797,798,4
20111201|2011-08-10 00:30,10,798,798,798,798,1
20111201|2011-08-10 01:00,10,799.75,799.75,799.75,799.75,2
20111201|2011-08-10 01:30,10,796.75,796.75,796.75,796.75,2
20111201|2011-08-10 02:30,10,796,796,794.25,794.25,16
20111201|2011-08-10 03:00,10,795,795,794.25,794.5,35
20111201|2011-08-10 03:30,10,793.5,793.5,793.5,793.5,40
20111201|2011-08-10 04:00,10,798.25,798.25,798.25,798.25,1
20111201|2011-08-10 04:30,10,796.75,798.5,796.75,798.25,12
20111201|2011-08-10 05:00,10,799.5,799.5,799.5,799.5,5
20111201|2011-08-10 05:30,10,799,799,797.5,797.5,15
20111201|2011-08-10 06:00,10,798.75,799.5,798.5,798.5,15
20111201|2011-08-10 06:30,10,798.75,801.25,798.5,801.25,44
20111201|2011-08-10 07:00,10,800.5,801.25,799.5,799.5,15
20111201|2011-08-10 09:30,10,792.25,798.25,788,797.75,1183
20111201|2011-08-10 10:00,10,797.25,801.25,796.75,798.5,291
20111201|2011-08-10 10:30,10,798.25,799.25,796.75,798.5,154
20111201|2011-08-10 11:00,10,798.25,800.5,796.5,799.5,450
20111201|2011-08-10 11:30,10,799.25,801.25,797,798.75,437
20111201|2011-08-10 12:00,10,799,802.75,798.5,802,186
20111201|2011-08-10 12:30,10,801.75,805,801,804.25,664
20111201|2011-08-10 13:00,10,804.5,809.75,802,809.5,829
20111201|2011-08-10 18:00,11,807.5,808,804.75,806.25,52
20111201|2011-08-10 18:30,11,806.75,808.5,806.5,808.5,22
20111201|2011-08-10 19:00,11,808.75,808.75,807.5,807.5,17
20111201|2011-08-10 19:30,11,808.25,809,807,807,16
20111201|2011-08-10 20:00,11,807,807,804.5,805.5,24
20111201|2011-08-10 20:30,11,805.5,807.5,804.75,804.75,10
20111201|2011-08-10 21:00,11,806.75,807.75,806.75,807.75,2
20111201|2011-08-10 21:30,11,808,808,808,808,1
20111201|2011-08-10 22:30,11,807,808.75,807,808.75,2
20111201|2011-08-11 00:00,11,807.75,807.75,807.75,807.75,3
20111201|2011-08-11 00:30,11,807.75,807.75,807.75,807.75,4
20111201|2011-08-11 01:00,11,808.5,809,808.5,808.5,20
20111201|2011-08-11 01:30,11,809.5,814,809.5,812.25,28
20111201|2011-08-11 02:00,11,812.25,812.5,812.25,812.5,13
20111201|2011-08-11 02:30,11,812.5,815.75,812.5,815.5,79
20111201|2011-08-11 03:30,11,817.75,818.75,817.5,818.75,41
20111201|2011-08-11 04:00,11,819,819,814,816.25,84
20111201|2011-08-11 04:30,11,814.75,814.75,814.75,814.75,2
20111201|2011-08-11 05:00,11,813.5,814,813.25,814,4
20111201|2011-08-11 05:30,11,814,814,812.5,812.5,6
20111201|2011-08-11 06:00,11,813,813.75,812,812,11
20111201|2011-08-11 06:30,11,812,813.75,811.75,813,52
20111201|2011-08-11 07:00,11,813.75,816,813,816,52
20111201|2011-08-11 09:30,11,830,846.75,826.25,828.5,2258
20111201|2011-08-11 10:00,11,828.75,829,822,822,952
20111201|2011-08-11 10:30,11,822.5,824.5,818.25,824,1184
20111201|2011-08-11 11:00,11,824,827.75,822.5,827.25,714
20111201|2011-08-11 11:30,11,827.25,834.5,827,834,739
20111201|2011-08-11 12:00,11,834.25,834.5,824,826.5,358
20111201|2011-08-11 12:30,11,826.5,830.25,825,827,616
20111201|2011-08-11 13:00,11,827,831.5,825.75,827.25,985
20111201|2011-08-11 18:00,12,827.25,830.75,827,829.5,91
20111201|2011-08-11 18:30,12,829.5,829.5,828.25,828.25,6
20111201|2011-08-11 19:00,12,828.5,829.75,828.5,829.75,2
20111201|2011-08-11 19:30,12,830.25,830.25,828.25,830,7
20111201|2011-08-11 20:00,12,830.75,831,828,828.5,5
20111201|2011-08-11 20:30,12,828,829.5,827.5,829.5,7
20111201|2011-08-11 22:00,12,827,827,827,827,10
20111201|2011-08-11 22:30,12,826.75,826.75,826.75,826.75,2
20111201|2011-08-11 23:00,12,826.75,830,826.75,828.75,37
20111201|2011-08-11 23:30,12,829.5,829.5,829.5,829.5,16
20111201|2011-08-12 00:00,12,831,831,831,831,11
20111201|2011-08-12 00:30,12,829.5,829.5,829.5,829.5,1
20111201|2011-08-12 01:00,12,830.25,830.25,830.25,830.25,1
20111201|2011-08-12 01:30,12,829.75,829.75,829.25,829.5,53
20111201|2011-08-12 02:00,12,829.5,829.5,828.75,829.5,59
20111201|2011-08-12 02:30,12,829.5,829.5,828.5,828.5,81
20111201|2011-08-12 03:00,12,828.75,829.5,828,829.5,19
20111201|2011-08-12 03:30,12,829.5,829.5,828.75,828.75,9
20111201|2011-08-12 04:00,12,827,827,827,827,4
20111201|2011-08-12 04:30,12,827,827,825.75,827,17
20111201|2011-08-12 05:00,12,827,827,827,827,10
20111201|2011-08-12 05:30,12,827,827.25,827,827,21
20111201|2011-08-12 06:00,12,827,827,827,827,19
20111201|2011-08-12 06:30,12,826,828.5,825.75,826,9
20111201|2011-08-12 09:30,12,825.25,835,822.5,833,1264
20111201|2011-08-12 10:00,12,833,834.25,828.75,830,736
20111201|2011-08-12 10:30,12,829.75,833.25,829.75,831.25,191
20111201|2011-08-12 11:00,12,831.75,835.5,831.75,834.5,685
20111201|2011-08-12 11:30,12,834.5,836,833,835.75,351
20111201|2011-08-12 12:00,12,835.5,836,833,835,207
20111201|2011-08-12 12:30,12,835.5,835.75,830.25,830.25,398
20111201|2011-08-12 13:00,12,830,832,821,822,960
20111201|2011-08-14 18:00,15,820.75,828.5,820.75,826.25,74
20111201|2011-08-14 18:30,15,827,827.25,827,827,5
20111201|2011-08-14 19:00,15,827.75,828.25,827.75,828.25,10
20111201|2011-08-14 19:30,15,828.25,828.25,827.75,827.75,3
20111201|2011-08-14 20:00,15,828.75,828.75,827.75,827.75,10
20111201|2011-08-14 22:30,15,827.25,827.25,827.25,827.25,3
20111201|2011-08-15 00:30,15,828,828,827.25,827.25,5
20111201|2011-08-15 01:00,15,827,827,825,826.25,11
20111201|2011-08-15 03:00,15,827,827,827,827,11
20111201|2011-08-15 03:30,15,827,829,827,829,18
20111201|2011-08-15 04:00,15,829,830.25,829,830.25,37
20111201|2011-08-15 04:30,15,830,830.75,830,830.75,27
20111201|2011-08-15 05:00,15,830.5,830.5,830.25,830.25,36
20111201|2011-08-15 05:30,15,830.5,830.75,830.5,830.75,13
20111201|2011-08-15 06:00,15,831,831,830.5,830.75,35
20111201|2011-08-15 06:30,15,830.5,830.5,828.75,828.75,41
20111201|2011-08-15 07:00,15,829,829,828.75,828.75,3
20111201|2011-08-15 09:30,15,832,832,823.25,824.5,831
20111201|2011-08-15 10:00,15,824,828.75,823.25,828.75,306
20111201|2011-08-15 10:30,15,828,829.75,827.25,829.75,327
20111201|2011-08-15 11:00,15,829.5,834.5,828,834.5,502
20111201|2011-08-15 11:30,15,834.5,837.75,831.5,833.25,557
20111201|2011-08-15 12:00,15,833.25,833.75,830.25,830.75,121
20111201|2011-08-15 12:30,15,830,831.5,826.25,827,380
20111201|2011-08-15 13:00,15,827,834.75,826.5,834.25,1332
20111201|2011-08-15 18:00,16,833,833,829.5,830.5,26
20111201|2011-08-15 18:30,16,830.25,830.5,830.25,830.5,6
20111201|2011-08-15 19:00,16,831.75,831.75,831.75,831.75,1
20111201|2011-08-15 20:30,16,830,830,830,830,2
20111201|2011-08-15 22:00,16,831,831.75,831,831.75,8
20111201|2011-08-15 22:30,16,831.75,831.75,831.75,831.75,3
20111201|2011-08-16 00:00,16,833,833,833,833,2
20111201|2011-08-16 01:00,16,833,833,833,833,25
20111201|2011-08-16 01:30,16,833,833,832,832,62
20111201|2011-08-16 02:00,16,832,832,832,832,24
20111201|2011-08-16 02:30,16,832.75,832.75,832.75,832.75,2
20111201|2011-08-16 03:00,16,832.5,832.75,831.5,831.5,13
20111201|2011-08-16 03:30,16,831.5,831.5,831.25,831.25,3
20111201|2011-08-16 04:30,16,831.75,832,831.5,831.75,5
20111201|2011-08-16 05:00,16,831.75,832.25,831.75,832.25,2
20111201|2011-08-16 05:30,16,831.75,831.75,830.75,830.75,7
20111201|2011-08-16 06:00,16,829.25,829.25,828.75,829,11
20111201|2011-08-16 06:30,16,828.75,828.75,827.5,827.75,14
20111201|2011-08-16 07:00,16,827.5,828.75,827.25,827.5,10
20111201|2011-08-16 09:30,16,827,835,826.75,835,982
20111201|2011-08-16 10:00,16,835,840,833.5,839.75,973
20111201|2011-08-16 10:30,16,840.25,845,839.25,843,1106
20111201|2011-08-16 11:00,16,842.75,846.25,842.25,845.75,674
20111201|2011-08-16 11:30,16,846,847,844.5,845.75,396
20111201|2011-08-16 12:00,16,845.75,846,839.75,843,576
20111201|2011-08-16 12:30,16,843,845.75,841,841.25,466
20111201|2011-08-16 13:00,16,841.25,841.75,837.5,839.25,467
20111201|2011-08-16 18:00,17,839.25,841.25,839,840.75,58
20111201|2011-08-16 18:30,17,841,841.25,840.75,841.25,8
20111201|2011-08-16 19:00,17,840.25,841,840.25,841,4
20111201|2011-08-16 19:30,17,841.25,841.75,841.25,841.75,19
20111201|2011-08-16 20:00,17,841.5,842.25,840.75,842.25,17
20111201|2011-08-16 20:30,17,841.75,841.75,841,841,2
20111201|2011-08-16 21:00,17,842.5,843.75,842.5,843.75,9
20111201|2011-08-16 21:30,17,844,844.25,844,844.25,5
20111201|2011-08-16 22:00,17,844.25,845,844.25,845,9
20111201|2011-08-16 22:30,17,843.75,843.75,843.75,843.75,1
20111201|2011-08-16 23:00,17,843.75,843.75,843.75,843.75,1
20111201|2011-08-16 23:30,17,844.25,844.25,844.25,844.25,1
20111201|2011-08-17 00:00,17,844.5,844.5,844.25,844.25,2
20111201|2011-08-17 00:30,17,844.75,845.5,844.75,845.5,25
20111201|2011-08-17 01:00,17,845.75,845.75,845.75,845.75,6
20111201|2011-08-17 01:30,17,846,846.25,846,846.25,28
20111201|2011-08-17 02:00,17,846,846,845.25,845.5,13
20111201|2011-08-17 03:30,17,845.75,846.25,845.75,846.25,4
20111201|2011-08-17 04:00,17,844.75,844.75,844.75,844.75,3
20111201|2011-08-17 04:30,17,844.5,844.5,844.5,844.5,2
20111201|2011-08-17 05:00,17,843.75,843.75,843.5,843.5,2
20111201|2011-08-17 05:30,17,841.75,842,840.25,840.25,24
20111201|2011-08-17 06:30,17,842,844.25,842,844.25,5
20111201|2011-08-17 07:00,17,845,845,845,845,1
20111201|2011-08-17 09:30,17,846.5,854.25,846.5,849.25,1517
20111201|2011-08-17 10:00,17,849,852.5,848,850,528
20111201|2011-08-17 10:30,17,850,853,849,851,519
20111201|2011-08-17 11:00,17,851.5,852.5,849,852.5,344
20111201|2011-08-17 11:30,17,852.75,854,852.25,852.75,461
20111201|2011-08-17 12:00,17,852.75,853.5,850.25,850.5,296
20111201|2011-08-17 12:30,17,851,851.75,847.75,848.75,456
20111201|2011-08-17 13:00,17,848.75,851.25,846,846.5,402
20111201|2011-08-17 18:00,18,845.75,850.5,844.25,845.75,116
20111201|2011-08-17 18:30,18,846.25,847,846.25,847,12
20111201|2011-08-17 19:00,18,845.75,845.75,840.75,844,20
20111201|2011-08-17 19:30,18,842.25,843.25,842.25,842.5,10
20111201|2011-08-17 20:00,18,843.5,843.5,843.5,843.5,1
20111201|2011-08-17 20:30,18,842.25,842.25,842.25,842.25,4
20111201|2011-08-17 21:30,18,843,843,843,843,1
20111201|2011-08-17 22:30,18,843.25,843.5,843.25,843.5,4
20111201|2011-08-17 23:30,18,843.5,843.5,843.25,843.25,6
20111201|2011-08-18 00:30,18,844,844,844,844,1
20111201|2011-08-18 01:00,18,844.25,844.25,844.25,844.25,1
20111201|2011-08-18 01:30,18,844.25,844.25,843.5,844.25,5
20111201|2011-08-18 02:00,18,844.75,845.25,844.5,845,8
20111201|2011-08-18 02:30,18,843.25,844,842.5,842.75,26
20111201|2011-08-18 03:00,18,842.75,842.75,841.75,842,6
20111201|2011-08-18 03:30,18,841,842.5,840.5,841,27
20111201|2011-08-18 04:00,18,842.5,842.5,830,832.75,303
20111201|2011-08-18 04:30,18,832.75,832.75,831.25,832,31
20111201|2011-08-18 05:00,18,832,832,831.5,832,17
20111201|2011-08-18 05:30,18,831.75,831.75,831.5,831.75,6
20111201|2011-08-18 06:00,18,832.25,833.25,832.25,832.5,23
20111201|2011-08-18 06:30,18,832.5,832.75,832.5,832.5,49
20111201|2011-08-18 07:00,18,832.75,834.25,832.5,834,87
20111201|2011-08-18 09:30,18,830,833,824,827.5,2054
20111201|2011-08-18 10:00,18,827.5,827.5,821.25,822.25,1379
20111201|2011-08-18 10:30,18,822,828.75,820.75,827,733
20111201|2011-08-18 11:00,18,826.25,828.25,823,827.5,190
20111201|2011-08-18 11:30,18,827.25,832.75,827.25,832,264
20111201|2011-08-18 12:00,18,831.75,835,830.25,830.75,500
20111201|2011-08-18 12:30,18,830.75,831,825.75,827.5,302
20111201|2011-08-18 13:00,18,827.5,827.5,820,822.25,1079
20111201|2011-08-18 18:00,19,820.5,823.25,820,822.25,85
20111201|2011-08-18 18:30,19,822,822.5,821,821,6
20111201|2011-08-18 19:00,19,820.75,820.75,820,820,30
20111201|2011-08-18 19:30,19,820,821.75,820,820,28
20111201|2011-08-18 20:00,19,820,820,816,816,47
20111201|2011-08-18 20:30,19,816.25,816.25,815.5,816.25,41
20111201|2011-08-18 21:00,19,815.75,816.25,815.5,815.75,10
20111201|2011-08-18 21:30,19,816.25,816.25,816,816,8
20111201|2011-08-18 22:00,19,816.25,818.5,816.25,818,34
20111201|2011-08-18 22:30,19,818.25,818.25,818.25,818.25,1
20111201|2011-08-18 23:00,19,818,818,818,818,3
20111201|2011-08-18 23:30,19,818,819,818,819,5
20111201|2011-08-19 01:00,19,818.5,818.5,818,818,11
20111201|2011-08-19 02:00,19,819,819,818,818,18
20111201|2011-08-19 02:30,19,817,817,817,817,16
20111201|2011-08-19 03:00,19,818,818,817,817,4
20111201|2011-08-19 03:30,19,817,817,816.75,817,4
20111201|2011-08-19 04:00,19,819,819,819,819,2
20111201|2011-08-19 04:30,19,820.5,820.5,819.25,819.25,62
20111201|2011-08-19 05:00,19,820,821.5,820,821.5,5
20111201|2011-08-19 05:30,19,822.5,822.5,822.5,822.5,4
20111201|2011-08-19 06:30,19,822.5,822.75,821.25,821.25,4
20111201|2011-08-19 07:00,19,824.5,825.5,824.5,825.5,26
20111201|2011-08-19 09:30,19,829.75,833.5,828.25,832.75,1041
20111201|2011-08-19 10:00,19,832.5,835,831,832,586
20111201|2011-08-19 10:30,19,831.75,844,831.5,844,904
20111201|2011-08-19 11:00,19,844,845,839,842,631
20111201|2011-08-19 11:30,19,842.25,843,840.5,840.75,263
20111201|2011-08-19 12:00,19,841.75,842.25,838.5,841.25,263
20111201|2011-08-19 12:30,19,841.75,842.25,838.5,841,224
20111201|2011-08-19 13:00,19,841,842.75,837,842,655
20111201|2011-08-21 18:00,22,841.75,845,840,843.25,294
20111201|2011-08-21 18:30,22,842.75,843.75,842.75,843.75,14
20111201|2011-08-21 19:00,22,844.75,845,844.75,845,6
20111201|2011-08-21 19:30,22,845,848,844.5,848,16
20111201|2011-08-21 20:00,22,848,849,847.75,849,14
20111201|2011-08-21 20:30,22,849,850.25,848.5,850,45
20111201|2011-08-21 21:00,22,850,850,848.5,848.5,12
20111201|2011-08-21 21:30,22,849.5,849.5,848.75,848.75,11
20111201|2011-08-21 22:30,22,850,850.5,848.75,849.25,19
20111201|2011-08-21 23:00,22,849.25,850,849.25,849.75,6
20111201|2011-08-22 00:00,22,848.25,848.25,848,848,3
20111201|2011-08-22 02:30,22,849.5,850,849.5,850,2
20111201|2011-08-22 03:00,22,850,850,850,850,3
20111201|2011-08-22 03:30,22,850,850,850,850,27
20111201|2011-08-22 04:00,22,850.5,850.75,849,849.25,18
20111201|2011-08-22 05:00,22,849.75,850.5,849.75,850.5,2
20111201|2011-08-22 05:30,22,850,850.75,850,850.75,9
20111201|2011-08-22 06:00,22,850.5,851,850.5,851,6
20111201|2011-08-22 06:30,22,851,852.75,851,852.75,34
20111201|2011-08-22 07:00,22,852.75,852.75,851.25,851.25,8
20111201|2011-08-22 09:30,22,853,858,850.25,850.5,1284
20111201|2011-08-22 10:00,22,851,853.75,850,850.5,400
20111201|2011-08-22 10:30,22,850.75,851,843,845,750
20111201|2011-08-22 11:00,22,845,849,844.5,849,325
20111201|2011-08-22 11:30,22,849.25,850.75,846.25,848.5,509
20111201|2011-08-22 12:00,22,848.25,848.25,845.5,847.5,182
20111201|2011-08-22 12:30,22,846.75,850.25,846.5,849.75,259
20111201|2011-08-22 13:00,22,849.75,850,845.5,846.5,506
20111201|2011-08-22 18:00,23,845,847.5,845,846.75,109
20111201|2011-08-22 18:30,23,847,847.5,846.25,846.25,7
20111201|2011-08-22 19:00,23,847.25,848,847,848,10
20111201|2011-08-22 19:30,23,848.75,852.5,848.75,850,59
20111201|2011-08-22 20:00,23,849.5,850,849.5,850,8
20111201|2011-08-22 20:30,23,850,850,850,850,1
20111201|2011-08-22 21:00,23,850,850,850,850,1
20111201|2011-08-22 21:30,23,850,850,850,850,5
20111201|2011-08-22 22:00,23,849.5,849.5,848.75,848.75,3
20111201|2011-08-23 00:30,23,850,850,850,850,25
20111201|2011-08-23 01:00,23,849.75,849.75,849.75,849.75,1
20111201|2011-08-23 01:30,23,850.25,850.25,850.25,850.25,2
20111201|2011-08-23 02:00,23,850.25,850.25,850,850,5
20111201|2011-08-23 02:30,23,850.75,850.75,850.75,850.75,2
20111201|2011-08-23 03:00,23,851.5,851.75,851.5,851.75,2
20111201|2011-08-23 03:30,23,852.5,852.5,852.5,852.5,3
20111201|2011-08-23 04:00,23,851.25,851.25,851.25,851.25,1
20111201|2011-08-23 05:00,23,851.75,851.75,851.75,851.75,1
20111201|2011-08-23 05:30,23,851.25,851.25,851,851.25,5
20111201|2011-08-23 06:00,23,852.25,854,852.25,854,36
20111201|2011-08-23 06:30,23,854,854,853,853.25,10
20111201|2011-08-23 07:00,23,853.25,854,853.25,853.5,21
20111201|2011-08-23 09:30,23,853.75,859.5,849.25,856,1954
20111201|2011-08-23 10:00,23,856,859.75,855.75,858.25,945
20111201|2011-08-23 10:30,23,858,859.5,856.25,858.75,492
20111201|2011-08-23 11:00,23,858.75,860.5,858,859,479
20111201|2011-08-23 11:30,23,859,860.5,857,857.75,298
20111201|2011-08-23 12:00,23,858,859.25,857.25,858,136
20111201|2011-08-23 12:30,23,858,859.25,856.5,857,345
20111201|2011-08-23 13:00,23,857.25,865,856,863.25,1097
20111201|2011-08-23 18:00,24,863,863.5,859.75,861.25,164
20111201|2011-08-23 18:30,24,860.75,861,860,860,22
20111201|2011-08-23 19:00,24,860.5,860.5,860,860,6
20111201|2011-08-23 19:30,24,860.25,860.25,860.25,860.25,3
20111201|2011-08-23 20:00,24,860.5,862,860.5,862,6
20111201|2011-08-23 20:30,24,863,863.5,862.5,863.25,14
20111201|2011-08-23 21:00,24,863.25,863.25,860,860,10
20111201|2011-08-23 21:30,24,860.25,862,860,860,16
20111201|2011-08-23 22:00,24,860,860,860,860,1
20111201|2011-08-23 22:30,24,860,860.5,860,860.5,6
20111201|2011-08-23 23:30,24,860.5,860.5,860.5,860.5,1
20111201|2011-08-24 00:00,24,860.5,860.5,860.5,860.5,3
20111201|2011-08-24 01:30,24,862.25,862.25,862,862,2
20111201|2011-08-24 03:30,24,861.5,861.5,861.5,861.5,1
20111201|2011-08-24 04:00,24,862.5,862.5,862,862,5
20111201|2011-08-24 04:30,24,860.75,860.75,859.5,859.75,13
20111201|2011-08-24 05:00,24,859.75,859.75,858.5,859.25,12
20111201|2011-08-24 05:30,24,858.5,858.75,858.25,858.25,8
20111201|2011-08-24 06:00,24,860,861.5,860,861.5,9
20111201|2011-08-24 06:30,24,861,861,859.5,861,7
20111201|2011-08-24 07:00,24,859,860.25,858.5,860.25,9
20111201|2011-08-24 09:30,24,862,869,859.75,864.75,2091
20111201|2011-08-24 10:00,24,864.25,868.75,864.25,868.25,587
20111201|2011-08-24 10:30,24,868,868.5,858.5,858.5,494
20111201|2011-08-24 11:00,24,858.25,862.75,854,860.75,539
20111201|2011-08-24 11:30,24,860.5,863.75,859.75,862,245
20111201|2011-08-24 12:00,24,862,862.25,859,861.75,464
20111201|2011-08-24 12:30,24,862.25,865.25,858.75,861.5,332
20111201|2011-08-24 13:00,24,861.25,861.25,856,857,875
20111201|2011-08-24 18:00,25,856.75,857,853,853,80
20111201|2011-08-24 18:30,25,853,854.75,853,853,14
20111201|2011-08-24 19:00,25,854.5,855.5,854.25,855.5,4
20111201|2011-08-24 20:00,25,854,854,852.75,852.75,23
20111201|2011-08-24 20:30,25,852.5,853,852,852,17
20111201|2011-08-24 21:00,25,852.5,852.5,850.5,851.5,67
20111201|2011-08-24 21:30,25,850.75,851.75,850.75,851.75,4
20111201|2011-08-24 22:00,25,850,850,848.5,849.25,53
20111201|2011-08-24 22:30,25,848,849.5,847,849.5,20
20111201|2011-08-24 23:00,25,849.5,849.5,849.5,849.5,1
20111201|2011-08-24 23:30,25,849.25,850.5,849.25,850.5,2
20111201|2011-08-25 00:00,25,850.5,850.5,849.25,849.25,2
20111201|2011-08-25 02:00,25,851.5,853.5,851.5,853.5,7
20111201|2011-08-25 03:00,25,852.5,852.5,852.5,852.5,3
20111201|2011-08-25 03:30,25,854.75,856,854.75,856,2
20111201|2011-08-25 04:00,25,855.25,855.25,854,854.25,14
20111201|2011-08-25 04:30,25,853.25,855.25,853.25,855.25,17
20111201|2011-08-25 05:00,25,853.75,853.75,853.75,853.75,1
20111201|2011-08-25 05:30,25,853.75,854,853.75,854,7
20111201|2011-08-25 06:00,25,854.5,856,853.75,856,12
20111201|2011-08-25 06:30,25,855.5,855.5,854,855.5,6
20111201|2011-08-25 07:00,25,854.75,854.75,854.75,854.75,1
20111201|2011-08-25 09:30,25,852.75,865.75,851.25,864.75,1554
20111201|2011-08-25 10:00,25,864.75,866.5,863.25,864,662
20111201|2011-08-25 10:30,25,864.25,867,863,866.5,467
20111201|2011-08-25 11:00,25,867,877.5,867,874.75,1773
20111201|2011-08-25 11:30,25,875,875,871.5,871.5,601
20111201|2011-08-25 12:00,25,872,874.5,869.25,873.25,404
20111201|2011-08-25 12:30,25,873.25,873.5,870.75,871.5,482
20111201|2011-08-25 13:00,25,872,875,868.75,871.25,907
20111201|2011-08-25 18:00,26,870,870,866.5,868,77
20111201|2011-08-25 18:30,26,868,869.75,867,869,62
20111201|2011-08-25 19:00,26,868.75,869.25,868.5,869.25,5
20111201|2011-08-25 19:30,26,868.75,869.5,868.75,869.5,7
20111201|2011-08-25 20:00,26,869,869,868.75,869,7
20111201|2011-08-25 20:30,26,869.75,869.75,869.75,869.75,5
20111201|2011-08-25 22:30,26,869,869,869,869,2
20111201|2011-08-25 23:00,26,869.5,869.5,869.5,869.5,4
20111201|2011-08-25 23:30,26,869,870,868.25,870,6
20111201|2011-08-26 00:00,26,870,870,869.75,870,3
20111201|2011-08-26 00:30,26,870,870,869.75,870,35
20111201|2011-08-26 01:00,26,871.5,872.5,871.5,872.5,46
20111201|2011-08-26 01:30,26,871.5,871.5,871.5,871.5,1
20111201|2011-08-26 02:00,26,871.75,871.75,871.75,871.75,1
20111201|2011-08-26 02:30,26,871.75,872.25,871.5,872.25,33
20111201|2011-08-26 03:00,26,871.75,872.25,871.75,872.25,2
20111201|2011-08-26 03:30,26,872.5,872.5,871,871,10
20111201|2011-08-26 04:00,26,871,871,870.75,870.75,24
20111201|2011-08-26 04:30,26,870,870,868.75,869,32
20111201|2011-08-26 05:00,26,867.5,867.5,867.5,867.5,2
20111201|2011-08-26 05:30,26,867.25,869,867.25,869,4
20111201|2011-08-26 06:00,26,869,870,868,869.5,17
20111201|2011-08-26 06:30,26,869.75,869.75,869.25,869.25,5
20111201|2011-08-26 07:00,26,869.25,870.25,867,868.5,12
20111201|2011-08-26 09:30,26,866,877.75,865,876.75,1699
20111201|2011-08-26 10:00,26,876.25,884.75,875.75,881.75,1805
20111201|2011-08-26 10:30,26,881.75,885.75,881,883.5,727
20111201|2011-08-26 11:00,26,883.5,889.5,882.5,888,1206
20111201|2011-08-26 11:30,26,888,889.25,884.5,888.5,1084
20111201|2011-08-26 12:00,26,889,894,887.75,890,979
20111201|2011-08-26 12:30,26,890.75,893,889.75,891.25,1097
20111201|2011-08-26 13:00,26,891.25,892.75,889,889.25,1476
20111201|2011-08-28 18:00,29,887.25,893,887.25,893,242
20111201|2011-08-28 18:30,29,892.75,895,892.25,894,55
20111201|2011-08-28 19:00,29,893.5,895,890.25,890.5,86
20111201|2011-08-28 19:30,29,890.5,894,889,894,22
20111201|2011-08-28 20:30,29,890.5,890.5,889.25,889.25,13
20111201|2011-08-28 21:30,29,891,891,889.75,889.75,8
20111201|2011-08-28 22:00,29,890.5,891,890.5,891,2
20111201|2011-08-28 22:30,29,891,892,891,892,2
20111201|2011-08-29 01:00,29,890.75,891,890.75,891,7
20111201|2011-08-29 01:30,29,891,891.5,891,891.5,3
20111201|2011-08-29 02:00,29,891.5,891.5,891,891,22
20111201|2011-08-29 02:30,29,891,891.25,891,891.25,16
20111201|2011-08-29 03:00,29,891.25,891.25,891,891,10
20111201|2011-08-29 03:30,29,892,893.25,892,892.75,32
20111201|2011-08-29 04:00,29,893.5,894.5,893.5,894.5,40
20111201|2011-08-29 04:30,29,894.5,895.25,894.5,895.25,35
20111201|2011-08-29 05:00,29,895.5,895.5,895.5,895.5,5
20111201|2011-08-29 05:30,29,895.75,896.25,892.25,893,131
20111201|2011-08-29 06:00,29,892.75,894.25,892.5,894.25,25
20111201|2011-08-29 06:30,29,895,896,894.25,894.25,55
20111201|2011-08-29 07:00,29,894.25,894.25,893.25,893.75,39
20111201|2011-08-29 09:30,29,894,897.5,885,890.25,2131
20111201|2011-08-29 10:00,29,890.5,895,888.75,894.75,966
20111201|2011-08-29 10:30,29,894.25,895.75,893.75,894.25,728
20111201|2011-08-29 11:00,29,894,895.75,893.5,894,666
20111201|2011-08-29 11:30,29,894,895.5,894,894.25,445
20111201|2011-08-29 12:00,29,894.25,895,893.75,894.5,258
20111201|2011-08-29 12:30,29,895,896,893.5,895.25,772
20111201|2011-08-29 13:00,29,895.25,899.75,894.75,895.5,1838
20111201|2011-08-29 18:00,30,898,898,895.25,895.5,52
20111201|2011-08-29 18:30,30,895.25,895.75,893.5,893.5,71
20111201|2011-08-29 19:00,30,892,892.5,888.5,888.5,42
20111201|2011-08-29 19:30,30,890,890.75,888.25,888.25,18
20111201|2011-08-29 20:00,30,888.25,889,887.25,887.75,41
20111201|2011-08-29 20:30,30,888.25,890.75,887.25,890.75,12
20111201|2011-08-29 21:00,30,888.75,890.75,888.25,890.75,50
20111201|2011-08-29 21:30,30,888.5,888.5,886.25,886.25,49
20111201|2011-08-29 22:00,30,886.25,886.25,886.25,886.25,5
20111201|2011-08-29 22:30,30,886.5,886.5,886.5,886.5,1
20111201|2011-08-29 23:00,30,888.25,889,888.25,889,17
20111201|2011-08-29 23:30,30,888.25,888.25,887.5,887.5,4
20111201|2011-08-30 00:00,30,890,890.5,888,889.75,74
20111201|2011-08-30 00:30,30,889.75,890.25,889.25,890,68
20111201|2011-08-30 01:00,30,890.25,891,890.25,891,11
20111201|2011-08-30 01:30,30,891,892.75,891,892.5,63
20111201|2011-08-30 02:00,30,892,893.25,892,893.25,52
20111201|2011-08-30 02:30,30,894,895.75,893.75,895.5,121
20111201|2011-08-30 03:00,30,895.5,895.5,894.25,894.25,42
20111201|2011-08-30 03:30,30,894,894.5,894,894.5,37
20111201|2011-08-30 04:00,30,894,894,889.25,890,43
20111201|2011-08-30 04:30,30,891,892,889.5,889.5,20
20111201|2011-08-30 05:00,30,890.25,890.25,888.75,888.75,20
20111201|2011-08-30 05:30,30,890,890,889.75,890,11
20111201|2011-08-30 06:00,30,891.5,891.5,891.5,891.5,1
20111201|2011-08-30 06:30,30,888.75,889,888,889,31
20111201|2011-08-30 07:00,30,887.75,888.25,886,886,52
20111201|2011-08-30 09:30,30,889,892,883,889.5,2060
20111201|2011-08-30 10:00,30,889.75,891.5,885.5,886.5,828
20111201|2011-08-30 10:30,30,886,886.25,880.75,884.25,1127
20111201|2011-08-30 11:00,30,884.25,885.75,882.75,885.25,646
20111201|2011-08-30 11:30,30,885.5,886.25,884,886,447
20111201|2011-08-30 12:00,30,886,888,885.25,888,369
20111201|2011-08-30 12:30,30,888.25,896,888,893.75,685
20111201|2011-08-30 13:00,30,893.5,897.25,889.5,890.75,1094
20111201|2011-08-30 18:00,31,890.75,892,889,889.5,103
20111201|2011-08-30 18:30,31,890,890,888.5,888.5,19
20111201|2011-08-30 19:00,31,888.5,890.25,888.5,890.25,3
20111201|2011-08-30 19:30,31,891,891,891,891,4
20111201|2011-08-30 20:00,31,888.5,888.5,888.5,888.5,1
20111201|2011-08-30 20:30,31,889,889.75,889,889.75,2
20111201|2011-08-30 21:00,31,889.75,889.75,889.25,889.25,9
20111201|2011-08-30 21:30,31,889,890,889,889.5,26
20111201|2011-08-30 22:00,31,890,890,889,889,16
20111201|2011-08-30 22:30,31,889,889,888.75,888.75,3
20111201|2011-08-31 00:00,31,891,891,891,891,6
20111201|2011-08-31 00:30,31,891.5,891.5,891.5,891.5,8
20111201|2011-08-31 01:00,31,891.5,892,891.5,891.5,31
20111201|2011-08-31 01:30,31,891.5,892,891.5,892,37
20111201|2011-08-31 02:00,31,891.5,891.5,889.75,890.25,70
20111201|2011-08-31 02:30,31,889.5,889.5,888.75,888.75,15
20111201|2011-08-31 03:00,31,888.75,890,888.75,890,4
20111201|2011-08-31 03:30,31,888.25,888.25,887,887,4
20111201|2011-08-31 04:00,31,886.75,886.75,884,884,22
20111201|2011-08-31 04:30,31,885.25,886.25,885,886.25,3
20111201|2011-08-31 05:00,31,885.75,885.75,885.75,885.75,1
20111201|2011-08-31 05:30,31,887,887,887,887,11
20111201|2011-08-31 06:00,31,887,887,886.5,886.5,8
20111201|2011-08-31 06:30,31,886.5,886.75,886,886,28
20111201|2011-08-31 07:00,31,886.25,887.25,886.25,887.25,48
20111201|2011-08-31 09:30,31,885,888.75,881,885,1706
20111201|2011-08-31 10:00,31,885.25,892,884.5,889,1411
20111201|2011-08-31 10:30,31,890.5,892,887.75,891.75,469
20111201|2011-08-31 11:00,31,891,894,888.5,892,1029
20111201|2011-08-31 11:30,31,892,894,887.75,888.5,378
20111201|2011-08-31 12:00,31,888.75,890,887,887.25,435
20111201|2011-08-31 12:30,31,888.25,893,887.5,889,518
20111201|2011-08-31 13:00,31,889,897,888.5,894.5,1490
20111201|2011-08-31 18:00,1,892,893.5,890,891.75,38
20111201|2011-08-31 18:30,1,892,892,891.25,891.25,13
20111201|2011-08-31 19:00,1,892,892,890,890,13
20111201|2011-08-31 20:00,1,890,890,890,890,5
20111201|2011-08-31 21:30,1,889,889,889,889,2
20111201|2011-08-31 22:30,1,888.75,888.75,888.75,888.75,1
20111201|2011-08-31 23:30,1,889.75,890,889.75,890,4
20111201|2011-09-01 00:00,1,890,890.5,890,890,4
20111201|2011-09-01 00:30,1,889.75,889.75,889.75,889.75,1
20111201|2011-09-01 01:00,1,889.25,889.25,889,889,6
20111201|2011-09-01 02:00,1,890.25,890.5,890.25,890.5,20
20111201|2011-09-01 02:30,1,890,890,886.25,887.5,35
20111201|2011-09-01 03:00,1,889,889.5,889,889,24
20111201|2011-09-01 03:30,1,887.5,887.5,887,887,4
20111201|2011-09-01 04:30,1,887,887.75,887,887.75,25
20111201|2011-09-01 05:00,1,888.5,889,887,887,13
20111201|2011-09-01 05:30,1,887.25,887.25,886,886,6
20111201|2011-09-01 06:00,1,887.25,887.25,886,886,2
20111201|2011-09-01 06:30,1,885.25,885.25,884.25,884.25,10
20111201|2011-09-01 07:00,1,885.75,885.75,884,884,8
20111201|2011-09-01 09:30,1,887.5,888.5,874,883,1585
20111201|2011-09-01 10:00,1,883,885.5,880.75,884,517
20111201|2011-09-01 10:30,1,884.25,890.5,883.75,888.75,455
20111201|2011-09-01 11:00,1,889.25,892.5,887.5,891.5,637
20111201|2011-09-01 11:30,1,891.25,892,884.25,884.25,793
20111201|2011-09-01 12:00,1,884.25,885.5,878.75,881,531
20111201|2011-09-01 12:30,1,880,881.75,878,880.5,590
20111201|2011-09-01 13:00,1,880,880,870.25,870.25,1240
20111201|2011-09-01 18:00,2,873.75,876.25,873,874.5,89
20111201|2011-09-01 18:30,2,875,876.25,875,875,16
20111201|2011-09-01 19:00,2,876.5,877,875.75,875.75,7
20111201|2011-09-01 19:30,2,876.75,876.75,876.75,876.75,1
20111201|2011-09-01 20:00,2,876.25,877,876.25,877,34
20111201|2011-09-01 20:30,2,876,877,875.75,876,60
20111201|2011-09-01 21:00,2,876,876,875,875,20
20111201|2011-09-01 22:00,2,876,876,876,876,1
20111201|2011-09-01 22:30,2,876,876,876,876,45
20111201|2011-09-01 23:30,2,876,876,876,876,26
20111201|2011-09-02 00:00,2,876,876,876,876,46
20111201|2011-09-02 00:30,2,875.5,875.5,875.5,875.5,1
20111201|2011-09-02 01:00,2,876,876,876,876,6
20111201|2011-09-02 01:30,2,876,876,876,876,4
20111201|2011-09-02 02:00,2,876,876,876,876,25
20111201|2011-09-02 02:30,2,876.5,876.75,876.5,876.75,7
20111201|2011-09-02 03:00,2,876.75,878,876.75,878,17
20111201|2011-09-02 03:30,2,878,879,878,879,22
20111201|2011-09-02 04:00,2,877,877,877,877,1
20111201|2011-09-02 04:30,2,878,878,878,878,1
20111201|2011-09-02 05:30,2,877.75,879,877.75,879,8
20111201|2011-09-02 06:00,2,879,879.5,879,879,6
20111201|2011-09-02 06:30,2,879,879.5,878,878,7
20111201|2011-09-02 07:00,2,878.75,878.75,878.25,878.75,4
20111201|2011-09-02 09:30,2,877.5,878.25,868,877.5,1395
20111201|2011-09-02 10:00,2,877,886,876.75,884.25,847
20111201|2011-09-02 10:30,2,884.75,884.75,880.5,882.75,375
20111201|2011-09-02 11:00,2,882,888,881.75,885.25,644
20111201|2011-09-02 11:30,2,885.5,888,884.5,886,306
20111201|2011-09-02 12:00,2,885.25,885.25,879.5,880,545
20111201|2011-09-02 12:30,2,880.25,883,879.5,882.5,600
20111201|2011-09-02 13:00,2,882,882.25,879.5,881.75,1130
20111201|2011-09-05 18:00,6,874.5,875,870,870,144
20111201|2011-09-05 18:30,6,872,872,872,872,2
20111201|2011-09-05 19:00,6,872.75,873.25,872.75,873,11
20111201|2011-09-05 19:30,6,872,873.25,872,872,7
20111201|2011-09-05 20:00,6,872.5,872.5,871.75,871.75,4
20111201|2011-09-05 20:30,6,873,876.5,872,876.5,52
20111201|2011-09-05 21:00,6,875,875,875,875,1
20111201|2011-09-05 21:30,6,874,874,872.75,873,28
20111201|2011-09-05 22:00,6,873,873,873,873,3
20111201|2011-09-05 23:00,6,872.25,872.25,872.25,872.25,3
20111201|2011-09-05 23:30,6,871.5,871.5,871.5,871.5,1
20111201|2011-09-06 00:00,6,871.5,871.5,871.5,871.5,2
20111201|2011-09-06 00:30,6,872,872.5,872,872.5,2
20111201|2011-09-06 01:00,6,871.25,873,871.25,873,5
20111201|2011-09-06 01:30,6,873.75,873.75,873.75,873.75,1
20111201|2011-09-06 02:00,6,875.5,875.5,875.5,875.5,12
20111201|2011-09-06 03:00,6,875.5,876,875.25,875.25,19
20111201|2011-09-06 03:30,6,875.25,875.25,873,873,7
20111201|2011-09-06 04:00,6,877,878,877,878,2
20111201|2011-09-06 04:30,6,874.25,874.25,873.25,873.5,11
20111201|2011-09-06 05:00,6,874.25,875,874.25,874.25,5
20111201|2011-09-06 06:00,6,872,873,872,873,14
20111201|2011-09-06 06:30,6,872,874.5,872,874.25,4
20111201|2011-09-06 07:00,6,874.25,874.5,873.75,874.25,5
20111201|2011-09-06 09:30,6,872.5,873.75,864,868,1560
20111201|2011-09-06 10:00,6,868,868,862,862,881
20111201|2011-09-06 10:30,6,861.75,865.25,861.25,863.75,560
20111201|2011-09-06 11:00,6,863.25,865.75,862,864.75,434
20111201|2011-09-06 11:30,6,864.25,864.5,862.25,862.75,306
20111201|2011-09-06 12:00,6,862.5,864.5,862.25,864,286
20111201|2011-09-06 12:30,6,863.75,873.25,863.75,872,610
20111201|2011-09-06 13:00,6,871.25,873,864,864.25,674
20111201|2011-09-06 18:00,7,867,870.5,866.25,869.75,84
20111201|2011-09-06 18:30,7,869.5,870,869.5,870,2
20111201|2011-09-06 19:00,7,870,870,870,870,1
20111201|2011-09-06 19:30,7,870.75,870.75,870.75,870.75,1
20111201|2011-09-06 20:00,7,871.75,871.75,871.5,871.5,2
20111201|2011-09-06 20:30,7,871,871,871,871,1
20111201|2011-09-06 21:00,7,871.5,871.5,871,871,5
20111201|2011-09-06 21:30,7,871,871.5,870.5,870.5,14
20111201|2011-09-07 00:30,7,870,870,870,870,1
20111201|2011-09-07 01:00,7,870,870,870,870,11
20111201|2011-09-07 01:30,7,870,870.25,870,870.25,18
20111201|2011-09-07 02:00,7,871.5,873,871.5,871.5,6
20111201|2011-09-07 02:30,7,873,873.75,873,873.25,9
20111201|2011-09-07 03:00,7,873.25,876,873.25,876,40
20111201|2011-09-07 03:30,7,874,874,871.75,872,11
20111201|2011-09-07 04:00,7,872,872,871.25,871.25,6
20111201|2011-09-07 04:30,7,871.5,871.5,871,871.25,7
20111201|2011-09-07 05:00,7,871,872.75,871,872.75,15
20111201|2011-09-07 05:30,7,872.75,874.25,872.75,874.25,4
20111201|2011-09-07 06:00,7,874.25,874.25,874.25,874.25,1
20111201|2011-09-07 06:30,7,874.25,874.25,874,874.25,4
20111201|2011-09-07 07:00,7,873.75,873.75,872.75,872.75,2
20111201|2011-09-07 09:30,7,878.75,880,863,864.5,1606
20111201|2011-09-07 10:00,7,864.5,864.75,858.25,862.5,1066
20111201|2011-09-07 10:30,7,862.5,863.5,861,861,540
20111201|2011-09-07 11:00,7,861,863.25,858.75,863.25,431
20111201|2011-09-07 11:30,7,862.5,863.25,860.5,861.75,410
20111201|2011-09-07 12:00,7,862,862.75,856,858,845
20111201|2011-09-07 12:30,7,857.25,860.5,855.75,856.75,406
20111201|2011-09-07 13:00,7,856.75,860.5,855.75,857.75,906
20111201|2011-09-07 18:00,8,859.5,860.75,857.25,860.25,45
20111201|2011-09-07 18:30,8,861,861,860.5,860.5,37
20111201|2011-09-07 19:00,8,859.75,859.75,859.75,859.75,2
20111201|2011-09-07 20:30,8,856,856,855,855.5,50
20111201|2011-09-07 21:00,8,855.5,855.5,855,855.5,16
20111201|2011-09-07 21:30,8,855.5,855.5,855.5,855.5,1
20111201|2011-09-07 22:00,8,855.5,855.5,855.5,855.5,20
20111201|2011-09-07 22:30,8,855.5,856.25,855.5,856.25,6
20111201|2011-09-07 23:30,8,855.75,855.75,855.75,855.75,1
20111201|2011-09-08 00:00,8,856.75,856.75,856.75,856.75,3
20111201|2011-09-08 00:30,8,857.5,858,857.5,858,4
20111201|2011-09-08 01:00,8,858.25,858.25,857.5,857.5,3
20111201|2011-09-08 01:30,8,857.25,858,857.25,858,2
20111201|2011-09-08 02:00,8,858.25,860,858.25,860,19
20111201|2011-09-08 02:30,8,859.25,859.75,857.25,859,55
20111201|2011-09-08 03:00,8,859.25,859.25,858.5,858.5,13
20111201|2011-09-08 03:30,8,858.25,858.25,856.5,857.75,29
20111201|2011-09-08 04:00,8,857,857.25,857,857.25,2
20111201|2011-09-08 04:30,8,857.75,857.75,857.75,857.75,2
20111201|2011-09-08 05:00,8,855.5,855.5,854.75,855,28
20111201|2011-09-08 05:30,8,854.25,855.25,854.25,855.25,13
20111201|2011-09-08 06:00,8,855,855.25,855,855.25,3
20111201|2011-09-08 06:30,8,854.25,856.25,853.5,855.75,25
20111201|2011-09-08 07:00,8,854,854,852.25,852.25,51
20111201|2011-09-08 09:30,8,852.25,859.5,850,854.5,1595
20111201|2011-09-08 10:00,8,854,854,848,852.25,1433
20111201|2011-09-08 10:30,8,851,851.75,845.25,849,956
20111201|2011-09-08 11:00,8,849,849,844,846.5,586
20111201|2011-09-08 11:30,8,846.5,847.75,844.5,847.25,255
20111201|2011-09-08 12:00,8,846.5,847.5,845.5,846.5,291
20111201|2011-09-08 12:30,8,846.75,849.5,844.75,848,449
20111201|2011-09-08 13:00,8,848,850.75,842.75,843.75,578
20111201|2011-09-08 18:00,9,845,846.25,844,846.25,75
20111201|2011-09-08 18:30,9,844.5,846,844.5,846,8
20111201|2011-09-08 19:00,9,846,846,846,846,1
20111201|2011-09-08 19:30,9,844.75,846.5,844,846.5,12
20111201|2011-09-08 20:00,9,847.75,848.75,847.75,848.75,2
20111201|2011-09-08 20:30,9,847.75,848.75,847.25,848.75,7
20111201|2011-09-08 21:00,9,849,849,849,849,1
20111201|2011-09-08 21:30,9,848.5,848.5,848.5,848.5,1
20111201|2011-09-08 23:00,9,848.25,848.25,848.25,848.25,1
20111201|2011-09-09 00:30,9,848.25,848.25,848.25,848.25,1
20111201|2011-09-09 01:00,9,848,848,848,848,2
20111201|2011-09-09 02:00,9,848,848,848,848,3
20111201|2011-09-09 02:30,9,848,848.25,848,848.25,81
20111201|2011-09-09 03:00,9,848.25,848.5,848.25,848.5,43
20111201|2011-09-09 03:30,9,848.5,848.5,848.5,848.5,8
20111201|2011-09-09 04:00,9,848.5,849.5,848.5,849.5,2
20111201|2011-09-09 04:30,9,849.75,850.5,849.75,850,23
20111201|2011-09-09 05:00,9,850.25,850.75,850,850,21
20111201|2011-09-09 05:30,9,850,850,846.75,846.75,36
20111201|2011-09-09 06:00,9,847.5,848,847.5,848,2
20111201|2011-09-09 06:30,9,846.75,847.75,846.75,847.75,17
20111201|2011-09-09 07:00,9,846.25,847,846.25,846.25,5
20111201|2011-09-09 09:30,9,845.5,848,843,843.75,982
20111201|2011-09-09 10:00,9,843.5,843.75,840.25,841.25,854
20111201|2011-09-09 10:30,9,841.5,841.5,837,837.5,564
20111201|2011-09-09 11:00,9,837.25,838.5,834,837.75,1218
20111201|2011-09-09 11:30,9,837.75,838.25,836.25,838.25,368
20111201|2011-09-09 12:00,9,838,840.5,837.5,840.5,260
20111201|2011-09-09 12:30,9,840.25,842,838.25,838.75,661
20111201|2011-09-09 13:00,9,838.5,839.25,831.5,831.75,971
20111201|2011-09-11 18:00,12,835,835,829.25,830,137
20111201|2011-09-11 18:30,12,830,832,829.75,832,5
20111201|2011-09-11 19:00,12,832.25,832.25,832.25,832.25,1
20111201|2011-09-11 20:00,12,831,831.25,830,830.25,6
20111201|2011-09-11 20:30,12,831,832.5,831,832.5,7
20111201|2011-09-11 21:00,12,832.5,832.5,832.5,832.5,1
20111201|2011-09-11 21:30,12,832,832,831.5,831.5,14
20111201|2011-09-11 22:00,12,832.5,833,832.5,833,6
20111201|2011-09-11 22:30,12,833.25,833.5,833.25,833.5,3
20111201|2011-09-11 23:00,12,833.5,833.5,833.25,833.5,21
20111201|2011-09-11 23:30,12,833.5,833.75,833,833,9
20111201|2011-09-12 00:30,12,833,833,833,833,7
20111201|2011-09-12 01:00,12,833.5,834.75,833.5,834.25,40
20111201|2011-09-12 01:30,12,834,834.5,833.75,834,30
20111201|2011-09-12 02:00,12,834.25,834.25,833,833,16
20111201|2011-09-12 02:30,12,833.25,833.25,830.75,830.75,13
20111201|2011-09-12 03:00,12,830.75,832.5,829.5,832.5,17
20111201|2011-09-12 03:30,12,834.25,834.25,832.5,832.5,27
20111201|2011-09-12 04:00,12,832.5,832.5,831,832.5,3
20111201|2011-09-12 04:30,12,833,833.75,832.75,832.75,15
20111201|2011-09-12 05:30,12,831.25,832,827.25,827.5,53
20111201|2011-09-12 06:00,12,827.5,828,827,828,45
20111201|2011-09-12 06:30,12,828.75,830.25,827,827,14
20111201|2011-09-12 07:00,12,827.75,830.25,827.75,830,11
20111201|2011-09-12 09:30,12,819,819,809.5,811.75,3402
20111201|2011-09-12 10:00,12,811.75,812.5,805.5,812.25,1862
20111201|2011-09-12 10:30,12,812,817.25,809,810.5,1241
20111201|2011-09-12 11:00,12,810.5,821.75,810.25,820.25,918
20111201|2011-09-12 11:30,12,819.75,825.25,819.25,823.25,819
20111201|2011-09-12 12:00,12,823,825.5,822.25,824,461
20111201|2011-09-12 12:30,12,824,824.25,821.25,824,993
20111201|2011-09-12 13:00,12,823.75,827,818.25,826.5,1449
20111201|2011-09-12 18:00,13,826.5,830,826.5,829.25,128
20111201|2011-09-12 18:30,13,829.25,830,828.25,830,7
20111201|2011-09-12 19:00,13,828.25,828.75,828.25,828.5,11
20111201|2011-09-12 19:30,13,828.5,828.5,827.5,827.5,14
20111201|2011-09-12 20:00,13,828.5,829.25,828,829.25,15
20111201|2011-09-12 20:30,13,829.25,829.25,828,828,20
20111201|2011-09-12 21:00,13,828.75,828.75,828.75,828.75,1
20111201|2011-09-12 21:30,13,827.5,827.5,827.5,827.5,5
20111201|2011-09-12 22:30,13,829,829,829,829,1
20111201|2011-09-12 23:00,13,829,829,829,829,1
20111201|2011-09-12 23:30,13,827,827,826,826,43
20111201|2011-09-13 00:00,13,825.75,825.75,825.75,825.75,8
20111201|2011-09-13 00:30,13,825.75,827,825,825,61
20111201|2011-09-13 01:00,13,826,826,825.25,825.25,12
20111201|2011-09-13 01:30,13,825,825,825,825,71
20111201|2011-09-13 02:00,13,825,825,822.75,823,32
20111201|2011-09-13 02:30,13,821.75,821.75,821.5,821.5,30
20111201|2011-09-13 03:00,13,821.5,821.75,819.25,819.25,145
20111201|2011-09-13 03:30,13,819.25,819.25,818,818,31
20111201|2011-09-13 04:00,13,820.25,820.25,817,817,11
20111201|2011-09-13 04:30,13,817,818.75,817,817,29
20111201|2011-09-13 05:00,13,819,819,818,818,5
20111201|2011-09-13 05:30,13,818,819,817.75,819,11
20111201|2011-09-13 06:00,13,818.25,819,817.5,818.5,38
20111201|2011-09-13 06:30,13,817,818.75,816.5,817.75,12
20111201|2011-09-13 07:00,13,816.5,817.75,816,816.25,27
20111201|2011-09-13 09:30,13,816.75,822.25,807.75,808.25,1946
20111201|2011-09-13 10:00,13,808.25,810.75,806,809.5,1315
20111201|2011-09-13 10:30,13,809.25,809.75,804,805.5,1015
20111201|2011-09-13 11:00,13,805.25,805.5,797,798.25,1754
20111201|2011-09-13 11:30,13,798.5,806,798.5,806,1157
20111201|2011-09-13 12:00,13,805.25,807.25,804.25,805.25,692
20111201|2011-09-13 12:30,13,805,805,800.25,800.75,936
20111201|2011-09-13 13:00,13,801,803,797.25,801.75,1401
20111201|2011-09-13 18:00,14,802,803,801,803,112
20111201|2011-09-13 19:00,14,802.25,802.25,801.5,801.5,3
20111201|2011-09-13 19:30,14,801,801,801,801,1
20111201|2011-09-13 20:30,14,803.5,803.5,803.5,803.5,1
20111201|2011-09-13 21:00,14,803,803.5,803,803.5,3
20111201|2011-09-13 22:00,14,800.25,800.25,798.25,798.25,17
20111201|2011-09-13 22:30,14,799.25,799.75,797.25,797.25,11
20111201|2011-09-13 23:00,14,797.25,797.75,797.25,797.75,6
20111201|2011-09-13 23:30,14,797.25,797.25,797.25,797.25,5
20111201|2011-09-14 00:00,14,797.75,797.75,795.75,795.75,10
20111201|2011-09-14 00:30,14,796,796.75,795.5,796.25,24
20111201|2011-09-14 01:00,14,796.75,797,795.5,795.5,38
20111201|2011-09-14 01:30,14,795.75,796.5,795.5,796.5,11
20111201|2011-09-14 02:00,14,796.5,797,796.5,796.75,52
20111201|2011-09-14 02:30,14,796.75,797.5,796.25,797,53
20111201|2011-09-14 03:00,14,797,797,795.25,795.25,40
20111201|2011-09-14 03:30,14,795,796,795,795.5,132
20111201|2011-09-14 04:00,14,795,796,795,796,80
20111201|2011-09-14 05:00,14,798,798.75,795,795.5,93
20111201|2011-09-14 05:30,14,796.75,799,796.75,799,17
20111201|2011-09-14 06:00,14,797.75,797.75,795.5,795.5,8
20111201|2011-09-14 06:30,14,795.75,796,795,795.25,44
20111201|2011-09-14 07:00,14,795.75,796.75,795.75,796.25,7
20111201|2011-09-14 09:30,14,795.25,802,794.5,801,1398
20111201|2011-09-14 10:00,14,800.75,803,798.75,799,836
20111201|2011-09-14 10:30,14,799,800.75,796.25,796.25,641
20111201|2011-09-14 11:00,14,796.5,797.25,792,794.25,1084
20111201|2011-09-14 11:30,14,794.25,795,792,793.75,916
20111201|2011-09-14 12:00,14,794,796.5,793.5,796.5,702
20111201|2011-09-14 12:30,14,796.25,798.5,795.5,797,1227
20111201|2011-09-14 13:00,14,797,798,791.25,792,1739
20111201|2011-09-14 18:00,15,792,793,791.5,791.5,249
20111201|2011-09-14 18:30,15,792.5,792.75,792.25,792.25,4
20111201|2011-09-14 19:00,15,792.25,792.75,791.5,791.5,12
20111201|2011-09-14 19:30,15,791.75,791.75,791.5,791.5,4
20111201|2011-09-14 20:00,15,791.5,791.5,791.25,791.5,33
20111201|2011-09-14 20:30,15,791.5,791.5,791.25,791.5,71
20111201|2011-09-14 21:00,15,791.25,791.25,791.25,791.25,4
20111201|2011-09-14 21:30,15,791.25,791.25,791.25,791.25,5
20111201|2011-09-14 22:30,15,791.5,791.5,791.5,791.5,2
20111201|2011-09-14 23:00,15,791.25,791.5,791.25,791.25,4
20111201|2011-09-14 23:30,15,791.25,791.25,791.25,791.25,1
20111201|2011-09-15 00:00,15,791,791,791,791,2
20111201|2011-09-15 00:30,15,791,791,790.75,790.75,22
20111201|2011-09-15 01:00,15,790.75,790.75,790.75,790.75,2
20111201|2011-09-15 01:30,15,790.5,790.5,790.5,790.5,27
20111201|2011-09-15 02:00,15,790.25,791.75,790.25,791.5,49
20111201|2011-09-15 02:30,15,791.5,791.5,791.5,791.5,3
20111201|2011-09-15 03:00,15,791.5,792.75,791.5,792.75,29
20111201|2011-09-15 03:30,15,790.25,791,790,790,25
20111201|2011-09-15 04:00,15,790,790,790,790,75
20111201|2011-09-15 04:30,15,790,790,787.75,788,29
20111201|2011-09-15 05:00,15,787.75,788,787,788,9
20111201|2011-09-15 05:30,15,786.5,787.5,786.5,787.5,2
20111201|2011-09-15 06:00,15,787.75,787.75,786.25,786.75,28
20111201|2011-09-15 06:30,15,786.75,787.25,786.25,786.75,36
20111201|2011-09-15 07:00,15,788.25,789,788,788.75,27
20111201|2011-09-15 09:30,15,788.75,789.5,783,784.25,2372
20111201|2011-09-15 10:00,15,784,786,780,780,1550
20111201|2011-09-15 10:30,15,780,785.5,779,781.25,605
20111201|2011-09-15 11:00,15,781.5,783.75,778.5,783.5,981
20111201|2011-09-15 11:30,15,783.5,785,781,784,552
20111201|2011-09-15 12:00,15,783.5,784,778,779,890
20111201|2011-09-15 12:30,15,779,785,778.5,784.5,1250
20111201|2011-09-15 13:00,15,784.25,795.25,784.25,794.5,2459
20111201|2011-09-15 18:00,16,795,800,795,796.5,276
20111201|2011-09-15 18:30,16,795.75,796.25,795.5,795.5,11
20111201|2011-09-15 19:00,16,796,796.25,795.5,796,23
20111201|2011-09-15 19:30,16,796,797.25,795.25,795.25,70
20111201|2011-09-15 20:00,16,795.25,796.75,795.25,796.25,30
20111201|2011-09-15 20:30,16,797,797,797,797,6
20111201|2011-09-15 21:00,16,797,797,795.75,795.75,2
20111201|2011-09-15 21:30,16,796,796,796,796,5
20111201|2011-09-15 22:00,16,796,797.25,795,797.25,32
20111201|2011-09-15 23:00,16,796.25,796.25,796.25,796.25,1
20111201|2011-09-15 23:30,16,796.5,796.5,796,796.25,4
20111201|2011-09-16 00:00,16,796,796,796,796,2
20111201|2011-09-16 00:30,16,794.75,794.75,793.5,793.5,5
20111201|2011-09-16 01:00,16,795,795.25,795,795.25,3
20111201|2011-09-16 01:30,16,794.5,794.5,794.5,794.5,12
20111201|2011-09-16 02:00,16,794.5,797,794,797,37
20111201|2011-09-16 02:30,16,796.5,797,796.5,797,11
20111201|2011-09-16 03:00,16,796,796.25,796,796.25,6
20111201|2011-09-16 03:30,16,796.75,796.75,795.5,795.5,8
20111201|2011-09-16 04:00,16,794.5,797.75,794.5,797.75,34
20111201|2011-09-16 04:30,16,797.5,797.5,796.75,796.75,17
20111201|2011-09-16 05:00,16,795.25,796,795.25,796,3
20111201|2011-09-16 05:30,16,797.25,797.25,795.5,795.5,6
20111201|2011-09-16 06:00,16,796,798.5,796,797.5,20
20111201|2011-09-16 06:30,16,797.25,798.25,796.5,797.25,15
20111201|2011-09-16 07:00,16,798.5,798.5,796.25,796.25,28
20111201|2011-09-16 09:30,16,798.75,799.75,788.75,797.25,1973
20111201|2011-09-16 10:00,16,797.25,797.25,785.5,788.75,954
20111201|2011-09-16 10:30,16,789,790.5,786.75,788.5,721
20111201|2011-09-16 11:00,16,789,790.75,787.5,789,470
20111201|2011-09-16 11:30,16,789.25,789.25,786.5,788,686
20111201|2011-09-16 12:00,16,788,790,786.75,789,350
20111201|2011-09-16 12:30,16,789,790.5,787.25,788,712
20111201|2011-09-16 13:00,16,788,789.5,781,781.25,1379
20111201|2011-09-18 18:00,19,783.25,784.5,781.5,782.75,75
20111201|2011-09-18 18:30,19,782.75,782.75,782.75,782.75,1
20111201|2011-09-18 19:00,19,782.75,782.75,782.5,782.5,3
20111201|2011-09-18 19:30,19,782,782,781.5,781.75,6
20111201|2011-09-18 20:00,19,781.25,781.25,780.5,781.25,7
20111201|2011-09-18 20:30,19,780.75,781,780.5,780.5,6
20111201|2011-09-18 21:00,19,779.5,779.75,779.5,779.75,4
20111201|2011-09-18 21:30,19,779.5,780.25,779.5,780.25,13
20111201|2011-09-18 23:00,19,779.5,779.5,779.5,779.5,1
20111201|2011-09-19 01:00,19,779.5,779.5,779.5,779.5,3
20111201|2011-09-19 01:30,19,779.75,779.75,779.25,779.25,5
20111201|2011-09-19 02:00,19,779,779,778.5,778.5,18
20111201|2011-09-19 02:30,19,778.5,778.75,778.5,778.5,7
20111201|2011-09-19 03:00,19,778.25,778.25,778,778,13
20111201|2011-09-19 03:30,19,778,779.5,777.5,777.75,39
20111201|2011-09-19 04:00,19,777.5,777.5,777,777,45
20111201|2011-09-19 04:30,19,776.75,776.75,776,776.75,30
20111201|2011-09-19 05:30,19,776.75,776.75,776.75,776.75,1
20111201|2011-09-19 06:00,19,776,776,775,776,62
20111201|2011-09-19 06:30,19,776.5,777,776.5,776.5,6
20111201|2011-09-19 07:00,19,776.25,777.25,776,777,56
20111201|2011-09-19 09:30,19,778,778.25,760.25,760.75,4056
20111201|2011-09-19 10:00,19,760.5,766.25,760.5,765.75,600
20111201|2011-09-19 10:30,19,765.75,771,764.25,770,614
20111201|2011-09-19 11:00,19,770,771,767,769.25,411
20111201|2011-09-19 11:30,19,769.5,772.75,769,769.75,437
20111201|2011-09-19 12:00,19,770.25,770.25,765,765.5,508
20111201|2011-09-19 12:30,19,765.5,767.75,763.5,767.5,781
20111201|2011-09-19 13:00,19,768,771,764.25,765,1264
20111201|2011-09-19 18:00,20,770.25,770.75,766.75,770.5,145
20111201|2011-09-19 18:30,20,770,770,770,770,4
20111201|2011-09-19 19:00,20,770.5,770.5,770.5,770.5,1
20111201|2011-09-19 19:30,20,771,772,770.75,772,10
20111201|2011-09-19 20:00,20,772.25,775.25,772.25,775.25,34
20111201|2011-09-19 20:30,20,774.5,776,774.5,776,23
20111201|2011-09-19 21:00,20,774.5,774.5,773.25,773.25,4
20111201|2011-09-19 21:30,20,772.25,773.75,772.25,773.5,5
20111201|2011-09-19 22:00,20,773.5,776.75,772.75,776.75,54
20111201|2011-09-19 22:30,20,775.75,775.75,775.25,775.25,4
20111201|2011-09-19 23:00,20,777.25,777.5,777.25,777.25,26
20111201|2011-09-19 23:30,20,776,776,775,775,3
20111201|2011-09-20 00:00,20,774.5,774.5,774.25,774.25,3
20111201|2011-09-20 01:00,20,773.25,773.25,773,773,2
20111201|2011-09-20 01:30,20,772.75,774.25,772.75,774.25,3
20111201|2011-09-20 02:00,20,772.5,772.5,771,772.25,25
20111201|2011-09-20 02:30,20,771.25,771.5,771,771.5,16
20111201|2011-09-20 03:30,20,771,771.5,771,771.5,9
20111201|2011-09-20 04:00,20,771,772.5,771,772,21
20111201|2011-09-20 04:30,20,772,775.25,772,775.25,62
20111201|2011-09-20 05:00,20,773.75,775.25,773.75,775,9
20111201|2011-09-20 05:30,20,775.5,776,775.5,776,14
20111201|2011-09-20 06:00,20,776,776,776,776,15
20111201|2011-09-20 06:30,20,777,777.5,776.5,777,33
20111201|2011-09-20 07:00,20,777,778.25,777,778.25,28
20111201|2011-09-20 09:30,20,776.25,780,770.75,773,1346
20111201|2011-09-20 10:00,20,772.75,773.5,769.5,772.75,496
20111201|2011-09-20 10:30,20,772.25,774,770,770.5,330
20111201|2011-09-20 11:00,20,769.75,770.5,768.25,770.25,465
20111201|2011-09-20 11:30,20,769.5,770,766.25,767.75,544
20111201|2011-09-20 12:00,20,767.75,767.75,764.25,766.25,386
20111201|2011-09-20 12:30,20,767,768.25,763.75,765.75,907
20111201|2011-09-20 13:00,20,765.25,765.75,763,763,1271
20111201|2011-09-20 18:00,21,764.25,765,764,764,96
20111201|2011-09-20 18:30,21,763.25,763.25,763,763,6
20111201|2011-09-20 19:00,21,763.25,764,763.25,764,7
20111201|2011-09-20 19:30,21,764,764,762,762.5,31
20111201|2011-09-20 20:30,21,762.75,762.75,762.75,762.75,1
20111201|2011-09-20 21:00,21,762.5,762.5,762,762,2
20111201|2011-09-20 21:30,21,763.5,766.5,763.5,766.5,58
20111201|2011-09-20 22:00,21,767.5,768.75,767.5,768.75,11
20111201|2011-09-20 22:30,21,768.5,769.5,768.5,769.5,10
20111201|2011-09-20 23:30,21,768.5,768.5,768.5,768.5,1
20111201|2011-09-21 00:00,21,768.5,768.5,768.5,768.5,1
20111201|2011-09-21 01:00,21,768,768.75,768,768.75,19
20111201|2011-09-21 02:00,21,768,768,764.75,764.75,30
20111201|2011-09-21 02:30,21,765.75,765.75,765.75,765.75,1
20111201|2011-09-21 03:00,21,765.75,766.25,765.5,766,16
20111201|2011-09-21 03:30,21,765.25,766,765.25,765.75,15
20111201|2011-09-21 04:00,21,765.5,765.5,765.25,765.25,20
20111201|2011-09-21 04:30,21,765.25,765.5,765,765,18
20111201|2011-09-21 05:00,21,765,765,765,765,2
20111201|2011-09-21 05:30,21,764,764,764,764,11
20111201|2011-09-21 06:00,21,763.25,763.5,762.5,763,23
20111201|2011-09-21 06:30,21,763.25,763.25,762.5,762.5,17
20111201|2011-09-21 07:00,21,763,764,762.25,762.5,21
20111201|2011-09-21 09:30,21,762.25,771.5,761.5,770.25,1465
20111201|2011-09-21 10:00,21,770.5,771.25,764.5,766,572
20111201|2011-09-21 10:30,21,766,769.75,765.75,769,699
20111201|2011-09-21 11:00,21,769,773.25,766.5,773.25,1003
20111201|2011-09-21 11:30,21,773,773,766.75,767,758
20111201|2011-09-21 12:00,21,767,770.25,765.25,769.75,722
20111201|2011-09-21 12:30,21,770.25,772.5,767.75,768.75,755
20111201|2011-09-21 13:00,21,769.25,769.5,760.25,760.25,1295
20111201|2011-09-21 18:00,22,760,761.75,757.5,758.75,643
20111201|2011-09-21 18:30,22,758.5,758.5,757.5,758,17
20111201|2011-09-21 19:00,22,757.5,757.5,757,757,36
20111201|2011-09-21 19:30,22,756.75,756.75,755.25,755.25,116
20111201|2011-09-21 20:00,22,755.25,756.75,755.25,756.75,17
20111201|2011-09-21 20:30,22,758,758,758,758,1
20111201|2011-09-21 21:00,22,757,757,755.5,755.5,2
20111201|2011-09-21 21:30,22,756.25,756.25,756.25,756.25,1
20111201|2011-09-21 22:00,22,756.25,756.25,755.25,756.25,6
20111201|2011-09-21 22:30,22,755.75,755.75,755.5,755.5,3
20111201|2011-09-22 00:30,22,756.75,756.75,756.75,756.75,1
20111201|2011-09-22 01:00,22,755.5,755.5,752.75,752.75,113
20111201|2011-09-22 01:30,22,753.5,755.5,753.5,755.5,7
20111201|2011-09-22 02:00,22,755.5,755.5,752,753.25,63
20111201|2011-09-22 02:30,22,753,753,752,752.25,65
20111201|2011-09-22 03:00,22,752.25,752.25,749,749.5,248
20111201|2011-09-22 03:30,22,748.75,749,747.25,749,25
20111201|2011-09-22 04:00,22,747.25,749.5,745.25,745.25,65
20111201|2011-09-22 04:30,22,745.25,746.75,744.75,745,88
20111201|2011-09-22 05:00,22,746.25,747,745.25,747,37
20111201|2011-09-22 05:30,22,746.25,747.25,745.75,746.75,11
20111201|2011-09-22 06:00,22,744.75,746.25,743.75,745,18
20111201|2011-09-22 06:30,22,745,745,742.75,742.75,35
20111201|2011-09-22 07:00,22,744.5,744.5,742.25,742.75,35
20111201|2011-09-22 09:30,22,743.25,749.25,741,748,1978
20111201|2011-09-22 10:00,22,748,748,743.5,745.25,1013
20111201|2011-09-22 10:30,22,745.5,748,743.25,744.75,662
20111201|2011-09-22 11:00,22,745,745,740,740.75,861
20111201|2011-09-22 11:30,22,741.25,741.75,740,741.25,515
20111201|2011-09-22 12:00,22,741.25,742,738,739,352
20111201|2011-09-22 12:30,22,739,741.25,734.75,734.75,1006
20111201|2011-09-22 13:00,22,734.75,735,720.5,723.75,2396
20111201|2011-09-22 18:00,23,725,728.75,725,727,337
20111201|2011-09-22 18:30,23,727.25,727.25,726.75,727,10
20111201|2011-09-22 19:00,23,727.25,728.5,727,728.5,16
20111201|2011-09-22 19:30,23,728.75,732,728.75,732,40
20111201|2011-09-22 20:00,23,732,733.75,732,733.75,8
20111201|2011-09-22 20:30,23,732,732,732,732,7
20111201|2011-09-22 21:00,23,731.25,731.25,729.25,729.25,24
20111201|2011-09-22 22:00,23,729.25,729.25,729.25,729.25,1
20111201|2011-09-22 22:30,23,730,731.25,730,731.25,18
20111201|2011-09-22 23:00,23,732.75,733.5,732.75,733.25,3
20111201|2011-09-22 23:30,23,732.75,732.75,732.75,732.75,12
20111201|2011-09-23 00:00,23,731,731,731,731,8
20111201|2011-09-23 00:30,23,730.5,730.5,725,725,11
20111201|2011-09-23 01:00,23,725,725.5,723.25,723.5,15
20111201|2011-09-23 01:30,23,724.75,724.75,722.5,723,69
20111201|2011-09-23 02:00,23,723.75,725.75,723.75,723.75,78
20111201|2011-09-23 02:30,23,723.75,727,723.5,726.5,123
20111201|2011-09-23 03:00,23,725.75,729.75,725.75,729.75,56
20111201|2011-09-23 03:30,23,729.75,732.75,729.25,730.5,45
20111201|2011-09-23 04:00,23,734.75,737.25,734.75,734.75,21
20111201|2011-09-23 04:30,23,736,736.75,730,730,17
20111201|2011-09-23 05:00,23,730,733,728.5,728.5,53
20111201|2011-09-23 06:00,23,725,726.25,725,725,11
20111201|2011-09-23 06:30,23,725.25,725.25,724,724,32
20111201|2011-09-23 07:00,23,724.25,724.25,722,722.75,71
20111201|2011-09-23 09:30,23,722.25,736.5,722.25,730.25,2185
20111201|2011-09-23 10:00,23,731,732.25,724.75,729.25,1162
20111201|2011-09-23 10:30,23,729.5,731,725.5,726.25,598
20111201|2011-09-23 11:00,23,726.5,730.75,725,728.75,839
20111201|2011-09-23 11:30,23,729,730.25,728,728,485
20111201|2011-09-23 12:00,23,727,729,725,728.5,622
20111201|2011-09-23 12:30,23,728.25,731.5,727.5,730,421
20111201|2011-09-23 13:00,23,729.5,731.75,727.5,731.5,1135
20111201|2011-09-25 18:00,26,740,740,731.25,732,403
20111201|2011-09-25 18:30,26,732,732.75,731.75,732.25,43
20111201|2011-09-25 19:00,26,730.75,731.25,729,729.25,50
20111201|2011-09-25 19:30,26,729.25,731,728.75,729.75,42
20111201|2011-09-25 20:00,26,730.25,730.5,729.75,729.75,74
20111201|2011-09-25 20:30,26,729.75,730,729.75,729.75,13
20111201|2011-09-25 21:00,26,729.75,729.75,729.75,729.75,15
20111201|2011-09-25 21:30,26,729.75,730,729.75,730,6
20111201|2011-09-25 22:00,26,729.75,729.75,729.75,729.75,4
20111201|2011-09-25 23:00,26,729.75,730,729.75,729.75,75
20111201|2011-09-25 23:30,26,729.75,730,729.75,730,45
20111201|2011-09-26 00:00,26,729.75,729.75,729.5,729.5,112
20111201|2011-09-26 00:30,26,729.5,729.75,729.25,729.25,109
20111201|2011-09-26 01:00,26,729.25,729.25,727.25,727.25,89
20111201|2011-09-26 01:30,26,727,727.5,722.25,727.5,139
20111201|2011-09-26 02:00,26,726.5,727.25,724.5,724.75,13
20111201|2011-09-26 02:30,26,724.75,730,724.75,729.25,20
20111201|2011-09-26 03:00,26,729,734,729,733,46
20111201|2011-09-26 03:30,26,731,734,728.5,733.75,70
20111201|2011-09-26 04:00,26,734,735.25,732.25,734,40
20111201|2011-09-26 04:30,26,734,734,729.5,729.5,3
20111201|2011-09-26 05:00,26,732.5,734.75,732.5,734.75,6
20111201|2011-09-26 05:30,26,734.25,735,734,734,22
20111201|2011-09-26 06:00,26,735,735.75,733.25,733.25,20
20111201|2011-09-26 06:30,26,733.75,735.5,733.75,735,8
20111201|2011-09-26 07:00,26,735,735.75,734.25,735.75,10
20111201|2011-09-26 09:30,26,731.25,746,731.25,744.25,2345
20111201|2011-09-26 10:00,26,744,747.75,741.25,747,818
20111201|2011-09-26 10:30,26,747,748.25,744.5,744.75,540
20111201|2011-09-26 11:00,26,744.25,744.25,740,741.25,576
20111201|2011-09-26 11:30,26,741,744.75,740,740.5,364
20111201|2011-09-26 12:00,26,740.5,743,740,740.75,256
20111201|2011-09-26 12:30,26,740.75,743.5,740,742.25,544
20111201|2011-09-26 13:00,26,742.25,745,741,744.75,735
20111201|2011-09-26 18:00,27,748.5,748.5,745.5,748.25,201
20111201|2011-09-26 18:30,27,748.25,748.75,747.75,748.75,110
20111201|2011-09-26 19:00,27,748,749,748,749,13
20111201|2011-09-26 19:30,27,748.5,748.5,748.5,748.5,1
20111201|2011-09-26 20:00,27,748.5,749.75,748.5,749.75,4
20111201|2011-09-26 20:30,27,750.25,751.5,750.25,751.5,21
20111201|2011-09-26 21:00,27,750,750,750,750,13
20111201|2011-09-26 21:30,27,750,751.75,750,751.75,30
20111201|2011-09-26 22:00,27,751,751,751,751,1
20111201|2011-09-26 23:00,27,752.5,752.5,750.25,750.25,5
20111201|2011-09-26 23:30,27,750.25,750.25,749.5,749.75,12
20111201|2011-09-27 00:00,27,749.75,749.75,749.75,749.75,2
20111201|2011-09-27 00:30,27,749.75,749.75,749.75,749.75,6
20111201|2011-09-27 01:00,27,749.75,749.75,749.5,749.5,15
20111201|2011-09-27 01:30,27,748.75,748.75,746.25,746.25,38
20111201|2011-09-27 02:00,27,747.5,747.5,745,745,58
20111201|2011-09-27 02:30,27,745,746,743,743,130
20111201|2011-09-27 03:00,27,744.25,744.25,742.75,742.75,46
20111201|2011-09-27 03:30,27,742.75,744.25,742.75,744.25,184
20111201|2011-09-27 04:00,27,744.5,745,743,745,44
20111201|2011-09-27 04:30,27,745.5,748.75,744,747,179
20111201|2011-09-27 05:00,27,748.75,749.75,747.25,749,100
20111201|2011-09-27 05:30,27,749,749,748,748.5,30
20111201|2011-09-27 06:00,27,748.5,751,748.25,751,52
20111201|2011-09-27 06:30,27,751,752.75,751,752,54
20111201|2011-09-27 07:00,27,751.5,752.5,751,752,54
20111201|2011-09-27 09:30,27,755.75,760.75,748.5,751,1634
20111201|2011-09-27 10:00,27,750.75,753.75,749,753.5,982
20111201|2011-09-27 10:30,27,753,757,752,754,719
20111201|2011-09-27 11:00,27,753.75,754.75,751.25,752,300
20111201|2011-09-27 11:30,27,752,752.75,750,752,434
20111201|2011-09-27 12:00,27,752.25,752.5,745.25,745.25,518
20111201|2011-09-27 12:30,27,745,749,744,747.75,486
20111201|2011-09-27 13:00,27,748.5,754,748.25,754,966
20111201|2011-09-27 18:00,28,750.75,751,747,748,88
20111201|2011-09-27 18:30,28,748,748,745.75,745.75,21
20111201|2011-09-27 19:30,28,747.75,747.75,747.75,747.75,1
20111201|2011-09-27 20:00,28,746.5,746.5,746.5,746.5,1
20111201|2011-09-27 20:30,28,747.25,747.5,745.5,747.5,40
20111201|2011-09-27 21:00,28,747.5,747.75,747.5,747.75,12
20111201|2011-09-27 21:30,28,747.5,747.5,747.25,747.25,4
20111201|2011-09-27 22:00,28,747.25,749.25,747.25,748.75,38
20111201|2011-09-27 23:00,28,746,746,743.75,745.75,74
20111201|2011-09-27 23:30,28,745.25,745.75,745,745,26
20111201|2011-09-28 00:30,28,744.75,745,743.5,745,13
20111201|2011-09-28 01:00,28,743.75,745.25,743.75,745.25,22
20111201|2011-09-28 01:30,28,745.25,745.5,744.75,745.5,43
20111201|2011-09-28 02:00,28,745.5,747.5,745.5,747.5,30
20111201|2011-09-28 02:30,28,747.5,747.5,747.25,747.5,43
20111201|2011-09-28 03:00,28,747.25,747.25,746.25,746.25,20
20111201|2011-09-28 03:30,28,745.5,747,745.5,747,30
20111201|2011-09-28 04:00,28,748.75,750,748.75,750,11
20111201|2011-09-28 04:30,28,750.25,751,749,749,21
20111201|2011-09-28 05:00,28,749,750.5,749,750.5,6
20111201|2011-09-28 05:30,28,750.5,750.5,750.5,750.5,2
20111201|2011-09-28 06:30,28,747.5,749,747.5,749,25
20111201|2011-09-28 07:00,28,746.75,748,746.5,746.75,7
20111201|2011-09-28 09:30,28,751,751.25,742.25,747,1382
20111201|2011-09-28 10:00,28,746.5,748.25,744.25,748,495
20111201|2011-09-28 10:30,28,747.5,747.5,744,744.5,309
20111201|2011-09-28 11:00,28,744.5,745,740,740.5,739
20111201|2011-09-28 11:30,28,740.75,740.75,736,736.25,529
20111201|2011-09-28 12:00,28,736.5,737.25,734,735.25,757
20111201|2011-09-28 12:30,28,735.25,736.5,730.25,732,1010
20111201|2011-09-28 13:00,28,732,732.75,724.25,725,967
20111201|2011-09-28 18:00,29,727,729,724,724,104
20111201|2011-09-28 18:30,29,724,724.25,723,723,68
20111201|2011-09-28 19:00,29,723,723.75,718.75,718.75,248
20111201|2011-09-28 19:30,29,718.75,721,718.5,720.25,62
20111201|2011-09-28 20:00,29,720,720,719.25,719.25,3
20111201|2011-09-28 20:30,29,720,721.25,719.5,721.25,24
20111201|2011-09-28 21:00,29,721.75,721.75,721.75,721.75,2
20111201|2011-09-28 22:00,29,720.75,721.25,720.5,721,25
20111201|2011-09-28 22:30,29,721,723.5,721,723.5,27
20111201|2011-09-28 23:00,29,724,725,724,725,26
20111201|2011-09-28 23:30,29,725.25,725.75,724.75,725.75,11
20111201|2011-09-29 00:00,29,725.75,726.75,725.75,726.75,95
20111201|2011-09-29 00:30,29,726.75,729.75,726.75,729.75,83
20111201|2011-09-29 01:00,29,729,731.25,728.75,731.25,6
20111201|2011-09-29 01:30,29,729.25,729.5,729,729,11
20111201|2011-09-29 02:00,29,728.5,728.5,727.75,727.75,24
20111201|2011-09-29 02:30,29,728.5,732.5,728.5,731.25,118
20111201|2011-09-29 03:00,29,731.25,732.5,731.25,732.25,59
20111201|2011-09-29 03:30,29,731.25,732.25,731.25,732.25,11
20111201|2011-09-29 04:00,29,731.25,732,729.5,730,32
20111201|2011-09-29 04:30,29,730,730,728,728.75,68
20111201|2011-09-29 05:00,29,728.75,730.5,727.75,728.5,84
20111201|2011-09-29 05:30,29,728.5,729,728.25,728.25,34
20111201|2011-09-29 06:00,29,728.75,729,724,724,68
20111201|2011-09-29 06:30,29,724.25,726.25,723.75,725,96
20111201|2011-09-29 07:00,29,725,728.75,724.75,727,16
20111201|2011-09-29 09:30,29,730.5,735.5,729.25,735.25,1787
20111201|2011-09-29 10:00,29,734.75,742,734.75,737.5,723
20111201|2011-09-29 10:30,29,738.5,743.25,734,734.75,633
20111201|2011-09-29 11:00,29,734.5,738.25,731,737,514
20111201|2011-09-29 11:30,29,737,740.75,735,736,463
20111201|2011-09-29 12:00,29,736,741.25,735,741,372
20111201|2011-09-29 12:30,29,740.75,742.75,738.75,742.25,444
20111201|2011-09-29 13:00,29,742,742,738.75,740.25,573
20111201|2011-09-29 18:00,30,741.75,747.75,741.25,746,63
20111201|2011-09-29 18:30,30,746,746,744.75,744.75,4
20111201|2011-09-29 19:00,30,745.25,747.25,745.25,747,5
20111201|2011-09-29 19:30,30,746.5,747,746.5,746.75,19
20111201|2011-09-29 20:00,30,746.75,746.75,746,746,21
20111201|2011-09-29 20:30,30,745,745.5,745,745.5,8
20111201|2011-09-29 21:30,30,746.75,746.75,746.75,746.75,2
20111201|2011-09-29 22:00,30,746.75,746.75,742,742,7
20111201|2011-09-29 22:30,30,743.25,745.75,743.25,744,10
20111201|2011-09-29 23:00,30,745,745.25,744,744,3
20111201|2011-09-30 02:00,30,744,745.25,744,745.25,15
20111201|2011-09-30 03:00,30,745,747.5,745,747.5,4
20111201|2011-09-30 03:30,30,745,746.75,744.5,746.75,4
20111201|2011-09-30 04:30,30,744.75,744.75,744.75,744.75,1
20111201|2011-09-30 05:00,30,747,747,747,747,8
20111201|2011-09-30 05:30,30,746.25,746.25,741.25,741.75,33
20111201|2011-09-30 06:00,30,741.5,741.5,741.5,741.5,1
20111201|2011-09-30 06:30,30,740.75,741.5,740.5,741,32
20111201|2011-09-30 07:00,30,741,744.5,741,744.5,39
20111201|2011-09-30 09:30,30,720,723.5,698,705.75,5507
20111201|2011-09-30 10:00,30,706,712,702.75,708.5,1448
20111201|2011-09-30 10:30,30,708.5,709.75,701.5,701.75,1182
20111201|2011-09-30 11:00,30,701.5,706.5,700,706,2200
20111201|2011-09-30 11:30,30,706.5,713.75,706,711.5,1727
20111201|2011-09-30 12:00,30,711.5,722.75,711.5,716.75,1538
20111201|2011-09-30 12:30,30,716.75,724,716,720.25,2038
20111201|2011-09-30 13:00,30,720.25,720.5,703.75,704.25,2762
20111201|2011-10-02 18:00,3,704.25,710.75,704.25,706,194
20111201|2011-10-02 18:30,3,708,708,705.75,705.75,25
20111201|2011-10-02 19:00,3,708,709.5,706.75,707,55
20111201|2011-10-02 19:30,3,708.25,709,707.75,707.75,22
20111201|2011-10-02 20:00,3,708.5,708.5,707.5,707.5,45
20111201|2011-10-02 20:30,3,707,707,704.75,705,19
20111201|2011-10-02 21:00,3,705,705.25,704.75,705.25,9
20111201|2011-10-02 21:30,3,705.75,705.75,705.5,705.5,2
20111201|2011-10-02 22:00,3,704.5,704.5,704.5,704.5,4
20111201|2011-10-02 22:30,3,704,704,703.75,703.75,24
20111201|2011-10-02 23:00,3,702,703.5,702,703.5,13
20111201|2011-10-02 23:30,3,704.25,704.25,704.25,704.25,2
20111201|2011-10-03 00:00,3,703,703,703,703,2
20111201|2011-10-03 00:30,3,703,704.75,703,704.75,2
20111201|2011-10-03 01:00,3,705,705,705,705,1
20111201|2011-10-03 01:30,3,703.75,703.75,703.75,703.75,2
20111201|2011-10-03 02:00,3,705.25,705.5,705.25,705.5,8
20111201|2011-10-03 02:30,3,704.75,704.75,702,702,14
20111201|2011-10-03 03:00,3,704,704,704,704,3
20111201|2011-10-03 03:30,3,702.25,702.25,701,701,102
20111201|2011-10-03 04:00,3,701.25,701.25,696.25,697.25,215
20111201|2011-10-03 04:30,3,698,698,696,696,32
20111201|2011-10-03 05:00,3,696.25,700.25,696,699.25,16
20111201|2011-10-03 05:30,3,700,700.25,698.75,699,14
20111201|2011-10-03 06:00,3,700.25,702.25,700.25,700.75,12
20111201|2011-10-03 06:30,3,701,703,700.75,701.25,8
20111201|2011-10-03 07:00,3,703,703,700.5,701.5,55
20111201|2011-10-03 09:30,3,702,702.75,696,696,3592
20111201|2011-10-03 10:00,3,695.75,702,695,699.25,1798
20111201|2011-10-03 10:30,3,699.5,701.75,697.5,699.75,1178
20111201|2011-10-03 11:00,3,699.5,705.25,699,704.5,1019
20111201|2011-10-03 11:30,3,704.25,704.25,699.75,702.25,1051
20111201|2011-10-03 12:00,3,702.25,702.25,698.5,701.25,704
20111201|2011-10-03 12:30,3,701.5,702.25,697.25,700.75,536
20111201|2011-10-03 13:00,3,701,706.25,699.5,704.75,1128
20111201|2011-10-03 18:00,4,704,705,700,700.75,132
20111201|2011-10-03 18:30,4,698.5,700.5,698.5,700,11
20111201|2011-10-03 19:00,4,700.25,700.75,700,700.75,9
20111201|2011-10-03 19:30,4,701.5,701.5,701.5,701.5,1
20111201|2011-10-03 20:00,4,700.5,701,699.25,701,7
20111201|2011-10-03 20:30,4,701,701.75,701,701.75,9
20111201|2011-10-03 21:00,4,701,701,701,701,2
20111201|2011-10-03 21:30,4,699.75,699.75,699.5,699.5,4
20111201|2011-10-03 22:00,4,700,701,700,701,2
20111201|2011-10-03 22:30,4,700.5,700.5,700.5,700.5,1
20111201|2011-10-04 00:00,4,700.5,700.5,699.5,699.5,2
20111201|2011-10-04 01:00,4,701.5,701.5,701.5,701.5,2
20111201|2011-10-04 01:30,4,701.75,702.75,701,702.5,16
20111201|2011-10-04 02:00,4,699.25,699.25,699,699,7
20111201|2011-10-04 02:30,4,699,699,698.25,698.25,25
20111201|2011-10-04 03:00,4,698.25,698.25,697.75,698,95
20111201|2011-10-04 03:30,4,697.75,698,697.5,697.5,61
20111201|2011-10-04 04:00,4,697.75,697.75,695.75,695.75,107
20111201|2011-10-04 04:30,4,695.75,695.75,695.75,695.75,55
20111201|2011-10-04 05:00,4,695.75,695.75,694,695,37
20111201|2011-10-04 06:00,4,694,694,693,693,17
20111201|2011-10-04 06:30,4,693,693.25,692,693,23
20111201|2011-10-04 07:00,4,692.5,692.5,690,691.5,110
20111201|2011-10-04 09:30,4,690.5,696,685.25,686,2142
20111201|2011-10-04 10:00,4,686.25,687.5,680.25,682.25,1088
20111201|2011-10-04 10:30,4,682.75,684.25,677.25,682,791
20111201|2011-10-04 11:00,4,682.75,686.75,682.75,684,592
20111201|2011-10-04 11:30,4,684,686.5,681.75,685.75,489
20111201|2011-10-04 12:00,4,685.5,690.75,684.75,689,445
20111201|2011-10-04 12:30,4,688.5,689.75,685.75,687.5,160
20111201|2011-10-04 13:00,4,687.5,690.75,683,686,1220
20111201|2011-10-04 18:00,5,691.5,693.75,691.25,693.75,150
20111201|2011-10-04 18:30,5,693.75,693.75,692,693,61
20111201|2011-10-04 19:00,5,693,693,690.25,691.25,14
20111201|2011-10-04 19:30,5,690.75,691.25,690,690,41
20111201|2011-10-04 20:30,5,690,690,690,690,1
20111201|2011-10-04 21:00,5,690.25,690.25,690.25,690.25,1
20111201|2011-10-04 21:30,5,690.25,691.25,690.25,691.25,6
20111201|2011-10-04 22:00,5,691.5,692.25,690.75,692.25,19
20111201|2011-10-04 22:30,5,692.25,693,692.25,692.75,10
20111201|2011-10-04 23:00,5,693.75,693.75,693.25,693.75,6
20111201|2011-10-04 23:30,5,694.5,694.5,694.5,694.5,1
20111201|2011-10-05 00:00,5,693,693.5,692.75,692.75,9
20111201|2011-10-05 00:30,5,692.25,692.25,692.25,692.25,18
20111201|2011-10-05 01:00,5,693.25,693.25,693.25,693.25,5
20111201|2011-10-05 01:30,5,693.5,695.25,693.5,695,11
20111201|2011-10-05 02:00,5,696,696,696,696,3
20111201|2011-10-05 02:30,5,694.75,696,694.75,696,2
20111201|2011-10-05 03:00,5,695.5,695.5,693.75,693.75,16
20111201|2011-10-05 03:30,5,694.75,696.5,693,696.25,29
20111201|2011-10-05 04:00,5,695,695,693.5,693.75,13
20111201|2011-10-05 04:30,5,692.5,692.5,692,692.25,4
20111201|2011-10-05 05:00,5,695.25,695.25,695.25,695.25,1
20111201|2011-10-05 05:30,5,696,696,696,696,5
20111201|2011-10-05 06:00,5,697,697,697,697,8
20111201|2011-10-05 06:30,5,697,697,695,695.25,11
20111201|2011-10-05 07:00,5,695,696.75,695,695.75,15
20111201|2011-10-05 09:30,5,697,699.75,693,695.5,1983
20111201|2011-10-05 10:00,5,696.25,699.25,695.75,699,617
20111201|2011-10-05 10:30,5,699,702.25,697.5,701.25,868
20111201|2011-10-05 11:00,5,701.5,703.25,700,701,406
20111201|2011-10-05 11:30,5,700.75,701.25,700.5,701,221
20111201|2011-10-05 12:00,5,701.25,701.5,699,699.5,340
20111201|2011-10-05 12:30,5,700,706.25,698.5,702.25,557
20111201|2011-10-05 13:00,5,702.25,706,698.75,700.5,1358
20111201|2011-10-05 18:00,6,702,704.25,701,701,77
20111201|2011-10-05 18:30,6,703.25,703.25,702.25,702.25,2
20111201|2011-10-05 19:00,6,703.25,703.75,702.25,702.25,10
20111201|2011-10-05 19:30,6,703,703,701.5,701.5,5
20111201|2011-10-05 20:00,6,702,702,702,702,1
20111201|2011-10-05 20:30,6,701.5,701.5,700.25,700.25,21
20111201|2011-10-05 21:00,6,702.5,704.75,702.5,704.75,4
20111201|2011-10-05 21:30,6,705.25,706.75,705,705,14
20111201|2011-10-05 22:00,6,703.25,703.25,703.25,703.25,1
20111201|2011-10-05 22:30,6,700.5,700.5,699.75,699.75,20
20111201|2011-10-05 23:30,6,701.25,701.25,701.25,701.25,7
20111201|2011-10-06 01:00,6,702.5,702.5,702.5,702.5,1
20111201|2011-10-06 01:30,6,704.75,704.75,704.75,704.75,2
20111201|2011-10-06 02:00,6,704.75,705.75,704.75,705.75,14
20111201|2011-10-06 02:30,6,705.75,708.5,705.75,707.75,57
20111201|2011-10-06 03:00,6,708.5,709.5,706.25,709,41
20111201|2011-10-06 03:30,6,710,713,710,713,46
20111201|2011-10-06 04:00,6,713.25,714,713.25,714,2
20111201|2011-10-06 04:30,6,713,715.75,713,714.25,29
20111201|2011-10-06 05:00,6,713,714.25,710,712.75,49
20111201|2011-10-06 05:30,6,710.25,710.75,708,708,8
20111201|2011-10-06 06:00,6,708.5,709.25,708,709.25,44
20111201|2011-10-06 06:30,6,707.25,707.75,705.75,706.5,12
20111201|2011-10-06 07:00,6,707.5,708,704.25,707,41
20111201|2011-10-06 09:30,6,705.5,709.75,694,698.25,1889
20111201|2011-10-06 10:00,6,698,699.5,695.5,699.25,539
20111201|2011-10-06 10:30,6,699.5,703.25,699.5,702,448
20111201|2011-10-06 11:00,6,702,702.75,700.75,701.75,302
20111201|2011-10-06 11:30,6,701.5,702.5,700,700.75,279
20111201|2011-10-06 12:00,6,700.5,700.5,696,699.25,188
20111201|2011-10-06 12:30,6,699.75,703.25,697.75,703.25,205
20111201|2011-10-06 13:00,6,702.5,704,696.75,697.75,639
20111201|2011-10-06 18:00,7,697,700.75,697,699,95
20111201|2011-10-06 18:30,7,699,700,697,697,54
20111201|2011-10-06 19:00,7,697.75,698.75,696.5,696.5,10
20111201|2011-10-06 19:30,7,699,701,698,698,16
20111201|2011-10-06 20:00,7,699.5,699.5,695.75,695.75,4
20111201|2011-10-06 20:30,7,697.5,697.5,697.5,697.5,1
20111201|2011-10-06 21:30,7,699.75,700.5,699.75,699.75,3
20111201|2011-10-06 22:00,7,700.25,701,698.75,701,5
20111201|2011-10-06 22:30,7,701,702,701,702,8
20111201|2011-10-06 23:00,7,700.75,700.75,700,700,2
20111201|2011-10-06 23:30,7,700.5,700.5,700.5,700.5,1
20111201|2011-10-07 00:00,7,702,702.5,702,702.5,12
20111201|2011-10-07 01:00,7,700,700,700,700,1
20111201|2011-10-07 02:30,7,699.25,703.25,698.75,702.25,36
20111201|2011-10-07 04:00,7,698,698,697.25,697.25,6
20111201|2011-10-07 04:30,7,698,698,696,696,3
20111201|2011-10-07 05:00,7,696,696,694,694,70
20111201|2011-10-07 05:30,7,693.75,693.75,691.25,691.25,21
20111201|2011-10-07 06:00,7,692,693,692,692.75,13
20111201|2011-10-07 06:30,7,693.5,693.5,690.5,692,11
20111201|2011-10-07 07:00,7,692,693.75,690.75,691.5,18
20111201|2011-10-07 09:30,7,696,698.25,693,696.25,1109
20111201|2011-10-07 10:00,7,696,696.75,690.5,692,593
20111201|2011-10-07 10:30,7,692,694,690.25,692.75,380
20111201|2011-10-07 11:00,7,692.75,692.75,687,689,537
20111201|2011-10-07 11:30,7,689,689,684.5,685.25,415
20111201|2011-10-07 12:00,7,685.5,686.5,681.25,685.25,672
20111201|2011-10-07 12:30,7,685,687.5,684,685.25,305
20111201|2011-10-07 13:00,7,685,688,683.5,685.5,847
20111201|2011-10-09 18:00,10,684.25,687.5,683.5,687.5,100
20111201|2011-10-09 18:30,10,688,689.25,687.25,687.25,11
20111201|2011-10-09 19:00,10,688.5,690,688.5,689.75,10
20111201|2011-10-09 19:30,10,690,692.25,690,690.75,33
20111201|2011-10-09 20:00,10,690.75,698.25,690.75,697.25,122
20111201|2011-10-09 20:30,10,698.75,700,694,694.75,93
20111201|2011-10-09 21:00,10,694,697.75,694,696.25,19
20111201|2011-10-09 21:30,10,696.5,696.5,695,696,17
20111201|2011-10-09 22:00,10,695.75,695.75,695.75,695.75,1
20111201|2011-10-09 22:30,10,696,696.75,696,696.75,7
20111201|2011-10-09 23:00,10,697,697.75,697,697,3
20111201|2011-10-10 01:00,10,694.75,694.75,694.75,694.75,1
20111201|2011-10-10 02:00,10,695.25,695.25,692,692,9
20111201|2011-10-10 03:30,10,697.25,697.25,697.25,697.25,1
20111201|2011-10-10 04:00,10,698,698,698,698,1
20111201|2011-10-10 04:30,10,698,698.25,698,698,13
20111201|2011-10-10 05:00,10,697.25,697.75,697.25,697.75,5
20111201|2011-10-10 05:30,10,698.5,698.5,698.5,698.5,1
20111201|2011-10-10 06:00,10,698,698.5,697.75,698.5,14
20111201|2011-10-10 06:30,10,698.25,698.75,697.75,698.75,22
20111201|2011-10-10 07:00,10,698.25,698.25,697.5,697.5,4
20111201|2011-10-10 09:30,10,697.75,703.25,697,699.5,1335
20111201|2011-10-10 10:00,10,699.25,699.5,694.25,694.5,544
20111201|2011-10-10 10:30,10,694.75,695,691.5,691.75,165
20111201|2011-10-10 11:00,10,692,693.25,690.75,691.75,178
20111201|2011-10-10 11:30,10,691.5,692.75,686.25,690.5,265
20111201|2011-10-10 12:00,10,689.25,689.75,686.5,687,95
20111201|2011-10-10 12:30,10,687.75,689.25,687.5,688.75,165
20111201|2011-10-10 13:00,10,689.25,690.75,685.75,687.5,342
20111201|2011-10-10 18:00,11,685.75,689.75,685.75,689.75,33
20111201|2011-10-10 18:30,11,690,690.25,690,690.25,6
20111201|2011-10-10 19:00,11,690.25,692,689,692,8
20111201|2011-10-10 19:30,11,690,690,690,690,1
20111201|2011-10-10 20:00,11,690.25,693.75,690.25,693.75,6
20111201|2011-10-10 20:30,11,692.5,692.5,691.5,691.5,3
20111201|2011-10-10 21:00,11,693.25,693.25,693.25,693.25,1
20111201|2011-10-10 21:30,11,691.5,691.5,691.5,691.5,1
20111201|2011-10-10 22:30,11,692,692,692,692,2
20111201|2011-10-10 23:30,11,692.5,693,692.5,693,13
20111201|2011-10-11 00:00,11,693.5,693.75,693.5,693.75,14
20111201|2011-10-11 00:30,11,693.5,693.5,693.25,693.25,29
20111201|2011-10-11 01:30,11,691.5,691.5,691.25,691.25,2
20111201|2011-10-11 02:00,11,691.25,691.25,689.75,690,14
20111201|2011-10-11 02:30,11,690,690,690,690,16
20111201|2011-10-11 03:00,11,690,690,690,690,5
20111201|2011-10-11 03:30,11,689.5,690,689,690,25
20111201|2011-10-11 04:00,11,690,690,690,690,50
20111201|2011-10-11 04:30,11,690.25,690.75,689.5,690.75,5
20111201|2011-10-11 05:30,11,691.25,691.25,691.25,691.25,3
20111201|2011-10-11 06:00,11,690.25,690.25,690.25,690.25,4
20111201|2011-10-11 06:30,11,690.25,690.25,689.25,689.75,7
20111201|2011-10-11 07:00,11,690.25,691.25,690.25,691.25,26
20111201|2011-10-11 09:30,11,691.25,699,690.25,697.25,1273
20111201|2011-10-11 10:00,11,697,704,696.75,703.75,1446
20111201|2011-10-11 10:30,11,704.5,718.25,704.5,711,2012
20111201|2011-10-11 11:00,11,711.75,711.75,704,710.5,1383
20111201|2011-10-11 11:30,11,711.25,722.25,711.25,721.25,994
20111201|2011-10-11 12:00,11,721.5,730.5,721.5,725.5,1764
20111201|2011-10-11 12:30,11,725.25,726,721.25,724.25,482
20111201|2011-10-11 13:00,11,724.25,730.25,724.25,727.75,964
20111201|2011-10-11 18:00,12,727.25,728,725.25,725.5,77
20111201|2011-10-11 18:30,12,726,726,724,724,11
20111201|2011-10-11 19:00,12,725.5,725.5,725.5,725.5,2
20111201|2011-10-11 19:30,12,725,725,723.75,724,4
20111201|2011-10-11 20:00,12,724.5,724.5,722.75,722.75,6
20111201|2011-10-11 20:30,12,723,725,723,725,26
20111201|2011-10-11 21:00,12,725.25,726,725,725.75,12
20111201|2011-10-11 21:30,12,726,726,725.5,726,4
20111201|2011-10-11 22:00,12,725.75,725.75,724,725.5,11
20111201|2011-10-11 22:30,12,725.75,725.75,725.75,725.75,1
20111201|2011-10-11 23:00,12,725.75,726.75,725.75,726.5,5
20111201|2011-10-11 23:30,12,726.5,726.5,726.5,726.5,2
20111201|2011-10-12 00:00,12,727,727,727,727,3
20111201|2011-10-12 00:30,12,727.25,728,727.25,728,16
20111201|2011-10-12 01:00,12,728.75,728.75,728.75,728.75,7
20111201|2011-10-12 01:30,12,729,729,729,729,4
20111201|2011-10-12 02:00,12,729,730,729,730,17
20111201|2011-10-12 02:30,12,727.25,727.5,727.25,727.5,7
20111201|2011-10-12 03:00,12,727.25,727.25,727.25,727.25,1
20111201|2011-10-12 03:30,12,730,730,728.25,729,9
20111201|2011-10-12 04:00,12,729.75,730.5,729.75,730.5,10
20111201|2011-10-12 05:00,12,728.5,729,727.25,727.25,8
20111201|2011-10-12 05:30,12,727.25,727.25,727,727,20
20111201|2011-10-12 06:00,12,726,726,725.5,725.5,2
20111201|2011-10-12 06:30,12,725.25,726.25,725,725,9
20111201|2011-10-12 07:00,12,726.5,728.25,726.5,727.75,28
20111201|2011-10-12 09:30,12,713.25,719.5,695,702,2487
20111201|2011-10-12 10:00,12,701.5,704,697.5,699.75,1049
20111201|2011-10-12 10:30,12,699.75,702.5,698.5,701.25,621
20111201|2011-10-12 11:00,12,700.25,701,698.25,700.25,301
20111201|2011-10-12 11:30,12,700.25,704.75,700.25,704.25,350
20111201|2011-10-12 12:00,12,705,706.75,700.25,702.5,466
20111201|2011-10-12 12:30,12,702.75,704.75,700.25,703.5,306
20111201|2011-10-12 13:00,12,704,711.5,703.75,710,1372
20111201|2011-10-12 18:00,13,710,710,707.25,709.5,44
20111201|2011-10-12 19:00,13,707.25,707.25,707.25,707.25,10
20111201|2011-10-12 19:30,13,706.25,706.75,705.75,706.75,4
20111201|2011-10-12 20:00,13,707.75,708.75,705,705.25,9
20111201|2011-10-12 20:30,13,705,705,703,703.5,9
20111201|2011-10-12 21:00,13,704.75,705.75,704.75,705.75,2
20111201|2011-10-12 21:30,13,706.25,706.25,705.25,705.25,2
20111201|2011-10-12 22:00,13,707.5,707.5,707.5,707.5,2
20111201|2011-10-12 22:30,13,708.5,708.5,708.5,708.5,1
20111201|2011-10-12 23:30,13,708.75,708.75,708.75,708.75,1
20111201|2011-10-13 00:00,13,709.5,709.5,709.5,709.5,1
20111201|2011-10-13 00:30,13,710,710,710,710,1
20111201|2011-10-13 01:30,13,708.5,708.5,708.5,708.5,2
20111201|2011-10-13 02:00,13,709.5,712.25,709.5,712.25,10
20111201|2011-10-13 02:30,13,712.5,713.5,712.5,713.5,11
20111201|2011-10-13 03:00,13,712.75,712.75,711.5,711.5,27
20111201|2011-10-13 03:30,13,711.25,711.25,707.25,707.5,41
20111201|2011-10-13 04:00,13,710,710,710,710,8
20111201|2011-10-13 04:30,13,710,710,709.5,709.5,27
20111201|2011-10-13 05:00,13,708.25,709,708.25,709,3
20111201|2011-10-13 05:30,13,708.75,708.75,708.75,708.75,1
20111201|2011-10-13 06:00,13,707.25,707.25,707.25,707.25,1
20111201|2011-10-13 06:30,13,709,709,708.25,709,11
20111201|2011-10-13 07:00,13,709,709,707,707,8
20111201|2011-10-13 09:30,13,711,711,690.5,693.25,2150
20111201|2011-10-13 10:00,13,693.75,695.25,691.5,691.75,750
20111201|2011-10-13 10:30,13,692,692,688.25,690,931
20111201|2011-10-13 11:00,13,690.25,692.75,689.25,692,354
20111201|2011-10-13 11:30,13,692,696.5,691.25,695.5,277
20111201|2011-10-13 12:00,13,695.5,706,695.25,704.25,662
20111201|2011-10-13 12:30,13,703.75,705,700.75,701.25,350
20111201|2011-10-13 13:00,13,701.25,701.5,698.25,699,665
20111201|2011-10-13 18:00,14,699.75,703.75,699.75,701.75,47
20111201|2011-10-13 18:30,14,703,703,702.25,702.25,6
20111201|2011-10-13 19:00,14,703.75,703.75,703.75,703.75,1
20111201|2011-10-13 19:30,14,704,704,704,704,3
20111201|2011-10-13 20:00,14,703.25,704.75,703.25,703.25,5
20111201|2011-10-13 22:00,14,702.25,702.25,702.25,702.25,1
20111201|2011-10-14 01:30,14,702.5,702.5,702.5,702.5,1
20111201|2011-10-14 02:30,14,702,702,702,702,1
20111201|2011-10-14 03:00,14,703.25,703.25,703,703,4
20111201|2011-10-14 03:30,14,704,706,703.5,706,17
20111201|2011-10-14 04:00,14,707,708.25,707,707,12
20111201|2011-10-14 04:30,14,707,707.5,706,706,6
20111201|2011-10-14 05:00,14,706,706,706,706,8
20111201|2011-10-14 07:00,14,706,708.25,705.25,708.25,14
20111201|2011-10-14 09:30,14,710.5,713.5,704.5,705.75,797
20111201|2011-10-14 10:00,14,706,707.5,701.75,705.5,1117
20111201|2011-10-14 10:30,14,705.75,706.5,698.5,700,663
20111201|2011-10-14 11:00,14,699.25,705.75,698.5,704.75,448
20111201|2011-10-14 11:30,14,705.25,707.75,703.25,706,423
20111201|2011-10-14 12:00,14,706.75,710.25,706.5,708.75,321
20111201|2011-10-14 12:30,14,710,710,706.75,706.75,156
20111201|2011-10-14 13:00,14,707.25,709.75,705.75,709.5,489
20111201|2011-10-16 18:00,17,708.75,711.5,708.5,708.5,42
20111201|2011-10-16 18:30,17,708.5,708.5,708,708,8
20111201|2011-10-16 19:00,17,709.5,710.25,709.5,709.5,10
20111201|2011-10-16 19:30,17,710,710,710,710,2
20111201|2011-10-16 20:00,17,710.5,710.5,709.5,709.5,2
20111201|2011-10-16 20:30,17,710.5,710.5,710.5,710.5,2
20111201|2011-10-16 22:00,17,707,710,707,710,3
20111201|2011-10-17 01:30,17,709.25,709.25,709.25,709.25,1
20111201|2011-10-17 02:00,17,710.5,715,710.5,714.25,10
20111201|2011-10-17 02:30,17,714.25,715,713,713.5,39
20111201|2011-10-17 03:00,17,716,717.75,714.75,717.75,18
20111201|2011-10-17 04:00,17,714.5,714.5,714.5,714.5,1
20111201|2011-10-17 04:30,17,711,712.5,709.25,709.25,16
20111201|2011-10-17 05:00,17,711.5,713,711.5,713,8
20111201|2011-10-17 05:30,17,708.75,708.75,707.25,707.25,25
20111201|2011-10-17 06:00,17,707,707,707,707,3
20111201|2011-10-17 06:30,17,707.25,707.25,706,707,11
20111201|2011-10-17 07:00,17,706.25,707.25,706.25,707.25,13
20111201|2011-10-17 09:30,17,706.25,714,703.5,713,1038
20111201|2011-10-17 10:00,17,713.25,713.5,709,710,431
20111201|2011-10-17 10:30,17,710.25,714,710.25,711,425
20111201|2011-10-17 11:00,17,710.5,710.5,707,708.5,191
20111201|2011-10-17 11:30,17,708,710.5,707.25,708.75,64
20111201|2011-10-17 12:00,17,708,710.75,707,708.75,212
20111201|2011-10-17 12:30,17,708.5,712,707.5,711.25,481
20111201|2011-10-17 13:00,17,711.5,714.5,709,714,606
20111201|2011-10-17 18:00,18,714,716.5,714,714.75,21
20111201|2011-10-17 18:30,18,715,715,714,714,7
20111201|2011-10-17 19:00,18,714.25,714.25,714,714,4
20111201|2011-10-17 20:00,18,714,714,712.5,713,24
20111201|2011-10-17 20:30,18,713,713,712.75,713,6
20111201|2011-10-17 21:00,18,713.75,713.75,710,710,14
20111201|2011-10-17 22:00,18,710.25,710.25,710,710,7
20111201|2011-10-17 22:30,18,711.75,712.5,711.75,712.5,4
20111201|2011-10-17 23:00,18,714,715,714,715,2
20111201|2011-10-17 23:30,18,715,715,715,715,3
20111201|2011-10-18 00:00,18,714,714,713.25,713.25,2
20111201|2011-10-18 01:30,18,710.25,710.25,709.5,709.5,25
20111201|2011-10-18 02:00,18,709.5,710,709.25,709.75,26
20111201|2011-10-18 02:30,18,709.75,710,703,707.75,54
20111201|2011-10-18 03:00,18,708.25,709.75,708.25,709.75,26
20111201|2011-10-18 03:30,18,708.75,708.75,706.25,706.25,20
20111201|2011-10-18 04:00,18,705.25,706.5,705.25,706.5,7
20111201|2011-10-18 04:30,18,707.5,707.5,707.5,707.5,1
20111201|2011-10-18 05:00,18,707.5,708.25,707.5,708.25,5
20111201|2011-10-18 05:30,18,708.25,708.25,708.25,708.25,3
20111201|2011-10-18 06:30,18,707,707,705.25,707,13
20111201|2011-10-18 07:00,18,705.75,706.25,705.75,706.25,27
20111201|2011-10-18 09:30,18,708.5,718.5,701.75,716.5,1784
20111201|2011-10-18 10:00,18,716.75,717.75,713.75,714,713
20111201|2011-10-18 10:30,18,714,715,710.5,710.5,308
20111201|2011-10-18 11:00,18,710.25,713,709,712.25,182
20111201|2011-10-18 11:30,18,712.25,714.5,711.5,714,358
20111201|2011-10-18 12:00,18,714.75,716,712.25,715.25,305
20111201|2011-10-18 12:30,18,715.75,717.5,711.25,712.75,471
20111201|2011-10-18 13:00,18,713,714,710.75,712,332
20111201|2011-10-18 18:00,19,712,716.25,712,714.75,43
20111201|2011-10-18 18:30,19,714.25,714.75,714.25,714.75,3
20111201|2011-10-18 19:00,19,714,714,713,713,4
20111201|2011-10-18 19:30,19,713.5,716,713.5,716,3
20111201|2011-10-18 21:30,19,714,715,714,715,6
20111201|2011-10-19 00:00,19,712.25,712.25,712.25,712.25,1
20111201|2011-10-19 00:30,19,714.5,714.5,714.5,714.5,3
20111201|2011-10-19 01:00,19,714.75,714.75,713.25,713.25,10
20111201|2011-10-19 01:30,19,712.75,713.25,712.75,712.75,10
20111201|2011-10-19 03:30,19,715,715.75,715,715.75,2
20111201|2011-10-19 04:00,19,716,716,716,716,2
20111201|2011-10-19 05:00,19,717.5,717.75,717.5,717.75,9
20111201|2011-10-19 05:30,19,717.5,717.5,716.75,716.75,4
20111201|2011-10-19 06:00,19,717.25,717.25,717,717,3
20111201|2011-10-19 06:30,19,716.25,716.25,716.25,716.25,1
20111201|2011-10-19 07:00,19,716,716,716,716,6
20111201|2011-10-19 09:30,19,718.75,722,715.5,717.5,856
20111201|2011-10-19 10:00,19,717,718,711,716,574
20111201|2011-10-19 10:30,19,716,716.75,712.5,712.75,215
20111201|2011-10-19 11:00,19,713,715.5,712.75,715,233
20111201|2011-10-19 11:30,19,715.25,718,713.75,715.75,412
20111201|2011-10-19 12:00,19,716.25,719.75,716,719.25,295
20111201|2011-10-19 12:30,19,719,719.25,713.25,714,438
20111201|2011-10-19 13:00,19,714,714.25,704,704.25,1140
20111201|2011-10-19 18:00,20,705.25,706.25,703,703,90
20111201|2011-10-19 18:30,20,703,703,702.25,702.25,6
20111201|2011-10-19 19:00,20,704,704.25,704,704.25,8
20111201|2011-10-19 19:30,20,703,703,703,703,1
20111201|2011-10-19 20:00,20,701.75,702.75,701.75,702.25,5
20111201|2011-10-19 20:30,20,701.75,701.75,699.5,699.5,34
20111201|2011-10-19 21:00,20,700.25,700.75,700,700,4
20111201|2011-10-19 22:00,20,699.25,699.25,699.25,699.25,1
20111201|2011-10-20 00:00,20,701.25,702.5,700.75,702.5,5
20111201|2011-10-20 00:30,20,701.75,701.75,701.75,701.75,2
20111201|2011-10-20 01:00,20,700.75,702,700.75,702,4
20111201|2011-10-20 02:00,20,703,704,703,704,2
20111201|2011-10-20 03:00,20,702.75,703.75,701.75,703.5,19
20111201|2011-10-20 03:30,20,703.75,704,703.5,704,3
20111201|2011-10-20 04:00,20,704.75,705.5,704.75,705.5,15
20111201|2011-10-20 04:30,20,706,708.75,705.25,705.25,12
20111201|2011-10-20 05:00,20,705.5,706,705.5,706,11
20111201|2011-10-20 05:30,20,706.75,706.75,706.75,706.75,5
20111201|2011-10-20 06:30,20,705.75,707,705.25,707,6
20111201|2011-10-20 07:00,20,706.5,708,706.5,708,14
20111201|2011-10-20 09:30,20,706.25,713,701,707.25,915
20111201|2011-10-20 10:00,20,707,709.25,705.5,708.75,420
20111201|2011-10-20 10:30,20,709,709.25,704,704.75,518
20111201|2011-10-20 11:00,20,705,705,700.75,701.25,467
20111201|2011-10-20 11:30,20,701,708.75,701,707.5,284
20111201|2011-10-20 12:00,20,707.75,710.75,707,710.5,246
20111201|2011-10-20 12:30,20,711.5,717.5,711.5,716.75,533
20111201|2011-10-20 13:00,20,717,724.75,716.25,723.75,1484
20111201|2011-10-20 18:00,21,723.5,724.5,722.25,723.5,64
20111201|2011-10-20 18:30,21,723.75,724,722,722,13
20111201|2011-10-20 19:30,21,722.5,723.5,721.75,723.25,23
20111201|2011-10-20 20:00,21,723.75,724,723.25,724,23
20111201|2011-10-20 20:30,21,724,724.5,724,724.5,22
20111201|2011-10-20 21:00,21,724.5,725,723.75,723.75,40
20111201|2011-10-20 22:00,21,723.75,723.75,723,723,2
20111201|2011-10-21 01:00,21,724.5,724.5,724.5,724.5,12
20111201|2011-10-21 01:30,21,724.5,724.5,724.5,724.5,5
20111201|2011-10-21 02:00,21,724.5,724.5,722.5,722.5,12
20111201|2011-10-21 03:00,21,724.25,724.25,724.25,724.25,2
20111201|2011-10-21 03:30,21,723,723,723,723,5
20111201|2011-10-21 04:00,21,725,725,725,725,18
20111201|2011-10-21 04:30,21,725.25,725.5,725.25,725.5,4
20111201|2011-10-21 05:00,21,725.75,725.75,725.75,725.75,10
20111201|2011-10-21 05:30,21,724.75,724.75,724.75,724.75,2
20111201|2011-10-21 06:00,21,725,727.75,725,727.75,28
20111201|2011-10-21 06:30,21,728,729.25,728,728,120
20111201|2011-10-21 07:00,21,727,729.75,727,729.75,68
20111201|2011-10-21 09:30,21,733,737.5,733,736,1510
20111201|2011-10-21 10:00,21,736,738.75,732.25,737.5,966
20111201|2011-10-21 10:30,21,737.5,746.75,737.25,742.5,1983
20111201|2011-10-21 11:00,21,742.5,743.25,737,738.5,936
20111201|2011-10-21 11:30,21,738.75,740.75,737,738,612
20111201|2011-10-21 12:00,21,737.75,739.5,734.25,735,413
20111201|2011-10-21 12:30,21,735,736.25,731,733,395
20111201|2011-10-21 13:00,21,733,733.25,722,722.25,1510
20111201|2011-10-23 18:00,24,723,724.5,722,723.75,57
20111201|2011-10-23 18:30,24,724,725,724,725,4
20111201|2011-10-23 19:00,24,724.75,725,724.75,725,2
20111201|2011-10-23 19:30,24,726,726,725.75,726,6
20111201|2011-10-23 20:30,24,729.25,729.25,729.25,729.25,2
20111201|2011-10-23 21:00,24,729,729.25,728.75,728.75,4
20111201|2011-10-23 21:30,24,729.75,730.25,729.75,730.25,8
20111201|2011-10-24 00:00,24,731.5,731.5,731.5,731.5,1
20111201|2011-10-24 00:30,24,732,739.5,732,737,122
20111201|2011-10-24 01:00,24,737,737.25,735.25,736.75,19
20111201|2011-10-24 01:30,24,736.75,738.5,736.75,737,13
20111201|2011-10-24 02:00,24,737.25,737.5,737,737.5,18
20111201|2011-10-24 02:30,24,736.25,736.25,736,736,9
20111201|2011-10-24 03:00,24,736.5,736.5,735.25,735.25,3
20111201|2011-10-24 03:30,24,735.25,737,734.5,734.5,8
20111201|2011-10-24 04:00,24,734,734,732.5,734,17
20111201|2011-10-24 04:30,24,736.5,737.5,736.5,737.5,3
20111201|2011-10-24 05:30,24,739.25,739.25,736.75,738,4
20111201|2011-10-24 06:00,24,736,736.5,736,736.5,2
20111201|2011-10-24 06:30,24,736.25,736.5,735.75,736,13
20111201|2011-10-24 07:00,24,735.25,735.25,734.25,734.5,17
20111201|2011-10-24 09:30,24,732,734.25,730,730.25,840
20111201|2011-10-24 10:00,24,730.25,732,730.25,731.75,321
20111201|2011-10-24 10:30,24,731.5,733.25,729.25,733.25,445
20111201|2011-10-24 11:00,24,733.25,733.75,727.25,727.5,230
20111201|2011-10-24 11:30,24,727.25,729,725.25,726.5,559
20111201|2011-10-24 12:00,24,726.5,729,724.75,728.25,253
20111201|2011-10-24 12:30,24,728.5,731.5,726.75,730.5,169
20111201|2011-10-24 13:00,24,730.75,736.5,728.25,733.5,1086
20111201|2011-10-24 18:00,25,732.25,733.25,731.75,733.25,16
20111201|2011-10-24 18:30,25,733.5,734,733.5,734,7
20111201|2011-10-24 19:00,25,734.5,735,733,733.5,9
20111201|2011-10-24 19:30,25,733,733,733,733,1
20111201|2011-10-24 20:00,25,733.25,734.75,733.25,734.75,3
20111201|2011-10-24 20:30,25,734.75,735,734.5,735,7
20111201|2011-10-24 21:00,25,732.75,732.75,731.75,732,3
20111201|2011-10-24 21:30,25,731,731,730.5,730.5,3
20111201|2011-10-24 22:00,25,734.25,734.25,734.25,734.25,1
20111201|2011-10-24 22:30,25,732.75,732.75,732.75,732.75,8
20111201|2011-10-24 23:00,25,732.75,734.25,732.75,734.25,6
20111201|2011-10-24 23:30,25,734.75,735,734.75,735,33
20111201|2011-10-25 00:00,25,735.25,735.25,735.25,735.25,1
20111201|2011-10-25 01:00,25,735.25,735.25,735.25,735.25,1
20111201|2011-10-25 01:30,25,736.25,736.25,736.25,736.25,7
20111201|2011-10-25 02:30,25,737,738.75,737,738.75,26
20111201|2011-10-25 03:00,25,738.75,739,738.75,739,13
20111201|2011-10-25 03:30,25,739,739,738,738,3
20111201|2011-10-25 04:00,25,739,739,739,739,8
20111201|2011-10-25 04:30,25,739,739,739,739,1
20111201|2011-10-25 06:30,25,738.75,740,738.75,740,11
20111201|2011-10-25 07:00,25,739.25,739.25,738.75,739.25,9
20111201|2011-10-25 09:30,25,735.75,737.5,728.75,733,793
20111201|2011-10-25 10:00,25,733,735,732,734.25,788
20111201|2011-10-25 10:30,25,734,736.75,733.25,736,471
20111201|2011-10-25 11:00,25,736.25,740.5,735.75,738.75,592
20111201|2011-10-25 11:30,25,739,743,738,738,454
20111201|2011-10-25 12:00,25,738.75,739.75,736.5,739.25,163
20111201|2011-10-25 12:30,25,738.5,738.75,735.75,736.5,144
20111201|2011-10-25 13:00,25,737.75,739.25,732.75,733.75,640
20111201|2011-10-25 18:00,26,734.25,734.5,731.75,731.75,78
20111201|2011-10-25 18:30,26,733.25,734.25,732.5,734.25,33
20111201|2011-10-25 20:00,26,734.75,736,734.75,735.75,5
20111201|2011-10-25 20:30,26,735.75,735.75,735.75,735.75,2
20111201|2011-10-25 21:00,26,735.5,735.5,735.5,735.5,1
20111201|2011-10-25 21:30,26,735.25,735.5,735.25,735.5,5
20111201|2011-10-25 22:00,26,735.5,736.5,735.5,736.5,4
20111201|2011-10-25 23:00,26,737.25,738,737.25,738,2
20111201|2011-10-25 23:30,26,737.5,737.5,737.5,737.5,4
20111201|2011-10-26 00:00,26,737.5,737.5,737.5,737.5,1
20111201|2011-10-26 00:30,26,738,738.75,738,738.75,7
20111201|2011-10-26 01:00,26,738.5,738.5,738.25,738.25,3
20111201|2011-10-26 01:30,26,738,738.75,738,738.75,2
20111201|2011-10-26 02:00,26,738.75,738.75,738.75,738.75,2
20111201|2011-10-26 02:30,26,739,739,738.25,738.25,14
20111201|2011-10-26 03:30,26,738.25,738.25,738.25,738.25,5
20111201|2011-10-26 04:30,26,739,739,737.75,737.75,4
20111201|2011-10-26 05:30,26,738.75,738.75,738.5,738.5,2
20111201|2011-10-26 06:00,26,738.75,739,738.5,738.5,4
20111201|2011-10-26 06:30,26,735.75,735.75,735,735.5,13
20111201|2011-10-26 07:00,26,735,736,735,735.75,10
20111201|2011-10-26 09:30,26,735.75,735.75,717.5,720.5,1381
20111201|2011-10-26 10:00,26,718.75,720.5,715.75,716.25,791
20111201|2011-10-26 10:30,26,716.75,720.5,715.25,719.75,352
20111201|2011-10-26 11:00,26,720,722.5,719.5,720.5,361
20111201|2011-10-26 11:30,26,721.5,721.75,717.75,717.75,339
20111201|2011-10-26 12:00,26,717.5,720,716,718.75,264
20111201|2011-10-26 12:30,26,719.25,721.25,718.5,719.5,232
20111201|2011-10-26 13:00,26,720,721,716,717,681
20111201|2011-10-26 18:00,27,716.75,719,716.75,718,23
20111201|2011-10-26 18:30,27,718,718.75,717.5,718.75,8
20111201|2011-10-26 19:00,27,718.75,721.5,718.75,720,16
20111201|2011-10-26 20:00,27,721.25,722.25,720.5,722.25,14
20111201|2011-10-26 20:30,27,722.25,724.25,722.25,724.25,13
20111201|2011-10-26 21:00,27,725,725,725,725,1
20111201|2011-10-26 21:30,27,725.75,726,725.75,726,25
20111201|2011-10-26 22:00,27,726.25,726.25,726.25,726.25,1
20111201|2011-10-26 23:00,27,724.25,724.75,724.25,724.75,3
20111201|2011-10-27 00:00,27,725,725,725,725,1
20111201|2011-10-27 00:30,27,725,725.25,725,725.25,11
20111201|2011-10-27 01:00,27,725.25,725.25,725.25,725.25,7
20111201|2011-10-27 01:30,27,725,728.75,725,727.25,62
20111201|2011-10-27 02:00,27,729.5,729.75,729.5,729.75,6
20111201|2011-10-27 02:30,27,729.75,730.75,729,730.5,11
20111201|2011-10-27 03:00,27,730.75,733.75,730.75,732.25,62
20111201|2011-10-27 03:30,27,732.25,732.25,731.75,731.75,42
20111201|2011-10-27 04:00,27,731.75,731.75,731.25,731.25,22
20111201|2011-10-27 05:00,27,731.5,734,731.5,733.75,56
20111201|2011-10-27 05:30,27,733.5,734.75,733.5,734.75,23
20111201|2011-10-27 06:00,27,734.5,736.5,733.75,736,128
20111201|2011-10-27 06:30,27,736,736,732.75,734.25,76
20111201|2011-10-27 07:00,27,732,734,732,734,55
20111201|2011-10-27 09:30,27,733,733,723.5,724.5,899
20111201|2011-10-27 10:00,27,724.5,725,720.5,720.75,710
20111201|2011-10-27 10:30,27,721,723,720.25,721,352
20111201|2011-10-27 11:00,27,721,731.25,721,730,796
20111201|2011-10-27 11:30,27,730.25,735,728.25,732.25,718
20111201|2011-10-27 12:00,27,733,733,729.25,729.5,254
20111201|2011-10-27 12:30,27,729.5,733,728.75,732.5,245
20111201|2011-10-27 13:00,27,732.5,739,732.25,737.5,986
20111201|2011-10-27 18:00,28,735.25,735.75,732.25,733.5,59
20111201|2011-10-27 18:30,28,733.75,734.25,733.75,734.25,21
20111201|2011-10-27 19:00,28,734.25,734.75,732.75,732.75,8
20111201|2011-10-27 19:30,28,733.25,734,732.25,734,5
20111201|2011-10-27 20:00,28,735,735,734.25,734.25,4
20111201|2011-10-27 21:00,28,732.75,733.75,732.75,733.75,8
20111201|2011-10-27 21:30,28,734,734,731.75,731.75,9
20111201|2011-10-27 22:00,28,731.75,731.75,731.75,731.75,4
20111201|2011-10-27 23:30,28,733.5,733.75,733,733,11
20111201|2011-10-28 00:00,28,733,734,733,734,3
20111201|2011-10-28 01:30,28,731.75,731.75,731.75,731.75,2
20111201|2011-10-28 02:00,28,731.25,731.25,730.25,730.75,22
20111201|2011-10-28 03:30,28,732.5,732.75,732.5,732.75,10
20111201|2011-10-28 04:00,28,731.75,731.75,730.25,730.25,10
20111201|2011-10-28 04:30,28,730.75,730.75,730.75,730.75,4
20111201|2011-10-28 05:00,28,731,731,730.5,730.5,22
20111201|2011-10-28 06:00,28,731,731.75,730.25,730.25,6
20111201|2011-10-28 06:30,28,730.5,730.75,730.25,730.25,45
20111201|2011-10-28 07:00,28,730.5,730.5,730,730,22
20111201|2011-10-28 09:30,28,732.75,740.75,731.5,733,874
20111201|2011-10-28 10:00,28,733,741.5,733,741.25,425
20111201|2011-10-28 10:30,28,741.5,743,735,735.75,270
20111201|2011-10-28 11:00,28,736.75,739,732.75,737.25,464
20111201|2011-10-28 11:30,28,736.75,737.75,736,736.5,178
20111201|2011-10-28 12:00,28,736.5,739,735.5,739,66
20111201|2011-10-28 12:30,28,737,737.5,727.5,729.5,628
20111201|2011-10-28 13:00,28,729.5,737.25,726.5,736.25,1398
20111201|2011-10-30 18:00,31,737.75,739.5,737,738.75,72
20111201|2011-10-30 18:30,31,738.25,738.5,738,738.5,14
20111201|2011-10-30 19:00,31,738.75,738.75,738.75,738.75,1
20111201|2011-10-30 19:30,31,738.5,738.5,738.5,738.5,2
20111201|2011-10-30 20:00,31,737.75,737.75,737,737,8
20111201|2011-10-30 20:30,31,737,737,735,735,70
20111201|2011-10-30 21:00,31,735.25,735.25,733.75,734,6
20111201|2011-10-30 21:30,31,734,734,734,734,16
20111201|2011-10-30 22:00,31,734,734,734,734,13
20111201|2011-10-30 22:30,31,732.75,732.75,730.5,730.5,6
20111201|2011-10-30 23:00,31,730.75,730.75,729.5,729.5,7
20111201|2011-10-31 01:00,31,730,730,730,730,5
20111201|2011-10-31 01:30,31,730.5,730.5,730.5,730.5,1
20111201|2011-10-31 02:00,31,729.5,729.5,729.5,729.5,15
20111201|2011-10-31 03:30,31,733,733,733,733,2
20111201|2011-10-31 04:00,31,729.5,730.5,729.5,730.5,3
20111201|2011-10-31 04:30,31,731,731,731,731,1
20111201|2011-10-31 05:00,31,731.5,731.5,731.5,731.5,1
20111201|2011-10-31 06:00,31,731.5,731.5,731.25,731.5,5
20111201|2011-10-31 06:30,31,731.75,732,731.5,732,12
20111201|2011-10-31 07:00,31,732,732.25,730.25,730.25,37
20111201|2011-10-31 09:30,31,727.75,732,721.5,724,898
20111201|2011-10-31 10:00,31,723.75,724,715.5,717,977
20111201|2011-10-31 10:30,31,717,719.25,715.75,717.5,297
20111201|2011-10-31 11:00,31,717.5,721.5,715.75,720.25,343
20111201|2011-10-31 11:30,31,720.5,727,720.5,722,422
20111201|2011-10-31 12:00,31,722.25,723,718.25,721.75,297
20111201|2011-10-31 12:30,31,722.5,722.75,720,720.25,428
20111201|2011-10-31 13:00,31,721,725.75,718.75,725,767
20111201|2011-10-31 18:00,1,727,727,720,720,109
20111201|2011-10-31 18:30,1,721.25,723.25,720.75,723.25,23
20111201|2011-10-31 19:00,1,723.25,723.25,723.25,723.25,4
20111201|2011-10-31 19:30,1,724,725,724,724.5,8
20111201|2011-10-31 20:00,1,722.5,722.5,722.5,722.5,3
20111201|2011-10-31 20:30,1,723,726.5,723,726.5,6
20111201|2011-10-31 21:00,1,727.25,727.25,727.25,727.25,2
20111201|2011-10-31 21:30,1,727.5,727.5,727.25,727.25,2
20111201|2011-10-31 23:00,1,723,723,723,723,1
20111201|2011-11-01 00:30,1,723,723,722.75,723,17
20111201|2011-11-01 01:30,1,724.25,724.25,722.75,722.75,9
20111201|2011-11-01 02:00,1,723.5,724,723.5,724,15
20111201|2011-11-01 02:30,1,722.5,722.5,721.25,721.25,25
20111201|2011-11-01 03:00,1,720,720,718,718,35
20111201|2011-11-01 03:30,1,718,718.25,716.75,717.75,69
20111201|2011-11-01 04:00,1,717.75,717.75,716.75,717,29
20111201|2011-11-01 04:30,1,717,717.5,716.25,716.75,50
20111201|2011-11-01 05:00,1,716.75,717.25,716,716.25,21
20111201|2011-11-01 05:30,1,717.25,718.75,717.25,718.75,3
20111201|2011-11-01 06:00,1,717,717.25,717,717.25,6
20111201|2011-11-01 06:30,1,718.5,718.75,716.25,716.25,25
20111201|2011-11-01 07:00,1,716.5,716.5,715.5,716,61
20111201|2011-11-01 09:30,1,719,723,712,718.5,1317
20111201|2011-11-01 10:00,1,718,725.5,718,722.25,474
20111201|2011-11-01 10:30,1,722.5,724.25,717.5,720,307
20111201|2011-11-01 11:00,1,717.75,719.25,714.75,717.75,481
20111201|2011-11-01 11:30,1,717.25,718.75,716,716.25,100
20111201|2011-11-01 12:00,1,716.5,717.25,714,716.5,232
20111201|2011-11-01 12:30,1,716.75,719.75,715.5,719.25,324
20111201|2011-11-01 13:00,1,719.25,721.75,717.5,718.5,649
20111201|2011-11-01 18:00,2,718,718,716.5,717.25,47
20111201|2011-11-01 18:30,2,716.5,716.5,716.5,716.5,2
20111201|2011-11-01 19:00,2,715.75,715.75,715,715,3
20111201|2011-11-01 19:30,2,717,717.25,717,717.25,3
20111201|2011-11-01 20:00,2,718.5,720.25,718.5,720.25,28
20111201|2011-11-01 20:30,2,720,720.25,720,720.25,3
20111201|2011-11-01 21:00,2,718.75,718.75,717.75,717.75,3
20111201|2011-11-01 21:30,2,717,717,717,717,1
20111201|2011-11-01 22:00,2,718,718,718,718,6
20111201|2011-11-01 22:30,2,718,719.75,718,719.75,4
20111201|2011-11-02 01:00,2,720.5,720.5,720.25,720.25,29
20111201|2011-11-02 01:30,2,721,721,721,721,10
20111201|2011-11-02 02:00,2,722,722.75,722,722.75,6
20111201|2011-11-02 03:00,2,722.75,723,722.75,723,6
20111201|2011-11-02 03:30,2,723,724,723,723.75,6
20111201|2011-11-02 04:00,2,724,724,722.75,723,18
20111201|2011-11-02 04:30,2,721.5,721.5,721,721,3
20111201|2011-11-02 05:00,2,720,722,720,722,6
20111201|2011-11-02 05:30,2,720.25,720.25,717.75,719,10
20111201|2011-11-02 06:00,2,718.25,718.25,716.75,717.75,12
20111201|2011-11-02 06:30,2,720,721.25,720,721.25,5
20111201|2011-11-02 07:00,2,721.5,722.25,721.5,722.25,5
20111201|2011-11-02 09:30,2,722.5,733,720,727,1590
20111201|2011-11-02 10:00,2,726.5,728.5,720.5,721.5,297
20111201|2011-11-02 10:30,2,721.75,721.75,717.5,718.75,299
20111201|2011-11-02 11:00,2,719.25,721,717.5,719.5,243
20111201|2011-11-02 11:30,2,719.75,720.5,718,718.25,205
20111201|2011-11-02 12:00,2,718.25,718.5,715.25,717,243
20111201|2011-11-02 12:30,2,717,719.75,716,717,254
20111201|2011-11-02 13:00,2,717.25,719.75,711,712.25,765
20111201|2011-11-02 18:00,3,713.5,714.75,713.25,714,26
20111201|2011-11-02 19:00,3,714,714.75,714,714,10
20111201|2011-11-02 20:00,3,715,717.75,715,717.75,22
20111201|2011-11-02 20:30,3,717.25,717.25,716.25,716.25,4
20111201|2011-11-02 21:00,3,716.25,716.25,715.5,715.5,3
20111201|2011-11-02 22:30,3,717,717,717,717,2
20111201|2011-11-02 23:00,3,717.25,717.5,717.25,717.5,4
20111201|2011-11-03 02:00,3,713,713,712,712,12
20111201|2011-11-03 02:30,3,711.75,711.75,711.75,711.75,14
20111201|2011-11-03 03:00,3,711.75,713.5,711.75,713.5,30
20111201|2011-11-03 03:30,3,713.75,718.75,713.75,718,28
20111201|2011-11-03 04:00,3,718.25,720.75,718.25,719.5,34
20111201|2011-11-03 04:30,3,719.5,720.25,719,720.25,16
20111201|2011-11-03 05:00,3,720.25,720.25,719,719.5,23
20111201|2011-11-03 05:30,3,720.25,720.5,720.25,720.25,29
20111201|2011-11-03 06:00,3,721.25,722.5,721,722.25,9
20111201|2011-11-03 06:30,3,721.75,722.75,721,722.75,13
20111201|2011-11-03 07:00,3,721.25,721.25,720.75,720.75,5
20111201|2011-11-03 09:30,3,716.5,729.25,716.5,727.75,1102
20111201|2011-11-03 10:00,3,727,729.75,724.5,725,831
20111201|2011-11-03 10:30,3,725,726.5,721,721,363
20111201|2011-11-03 11:00,3,721.5,723.75,720.5,723.5,196
20111201|2011-11-03 11:30,3,723.25,724,721.75,723.25,224
20111201|2011-11-03 12:00,3,723.25,724.5,721.75,722,162
20111201|2011-11-03 12:30,3,721.75,722.5,720.75,720.75,138
20111201|2011-11-03 13:00,3,720.75,724,719.75,721,580
20111201|2011-11-03 18:00,4,720.25,720.5,720.25,720.25,26
20111201|2011-11-03 18:30,4,720.5,720.5,720.25,720.25,3
20111201|2011-11-03 19:00,4,720.75,721,720.75,721,3
20111201|2011-11-03 20:00,4,720.25,720.25,720.25,720.25,3
20111201|2011-11-03 21:00,4,720.25,720.25,720,720,5
20111201|2011-11-03 21:30,4,720.5,720.5,720.5,720.5,12
20111201|2011-11-03 22:00,4,720.5,720.5,720.5,720.5,1
20111201|2011-11-03 22:30,4,720.5,720.5,720.5,720.5,1
20111201|2011-11-03 23:00,4,720,720,720,720,3
20111201|2011-11-03 23:30,4,719.5,719.5,719.5,719.5,2
20111201|2011-11-04 00:00,4,719.5,719.5,719.5,719.5,72
20111201|2011-11-04 01:00,4,720.25,720.25,720.25,720.25,2
20111201|2011-11-04 01:30,4,720.5,721.75,720.5,721.75,15
20111201|2011-11-04 02:00,4,721.75,722,721.75,722,5
20111201|2011-11-04 02:30,4,722,722,719,719.25,29
20111201|2011-11-04 03:00,4,721.75,722.5,721.75,722.5,10
20111201|2011-11-04 03:30,4,721.25,721.25,721,721,14
20111201|2011-11-04 04:00,4,720.75,721,720.5,721,17
20111201|2011-11-04 04:30,4,723,723.25,722.75,722.75,6
20111201|2011-11-04 05:00,4,724,724,724,724,1
20111201|2011-11-04 05:30,4,724.25,724.25,724.25,724.25,4
20111201|2011-11-04 06:00,4,722.75,723,721.5,722.5,7
20111201|2011-11-04 06:30,4,724.25,724.75,721.75,722.25,47
20111201|2011-11-04 07:00,4,722.25,722.25,722,722,3
20111201|2011-11-04 09:30,4,720.5,721,711.75,714,1240
20111201|2011-11-04 10:00,4,714.25,719,713.5,718,510
20111201|2011-11-04 10:30,4,718.25,718.25,715.5,716.5,295
20111201|2011-11-04 11:00,4,716.25,717.75,715.25,717,163
20111201|2011-11-04 11:30,4,717,719.75,716.5,719.75,135
20111201|2011-11-04 12:00,4,719.75,724.5,719.75,722.5,563
20111201|2011-11-04 12:30,4,721.25,722,719.75,720.25,279
20111201|2011-11-04 13:00,4,719.5,720.75,717,718,550
20111201|2011-11-06 18:00,7,722,722,717.75,717.75,66
20111201|2011-11-06 18:30,7,718.25,718.25,718.25,718.25,1
20111201|2011-11-06 19:00,7,718.25,718.25,718,718,10
20111201|2011-11-06 19:30,7,718,718,717.5,717.75,68
20111201|2011-11-06 20:00,7,718,718,717.5,718,20
20111201|2011-11-06 20:30,7,720,720.25,720,720.25,3
20111201|2011-11-06 21:00,7,718.25,718.25,717,718,38
20111201|2011-11-06 21:30,7,718,718,718,718,10
20111201|2011-11-06 22:00,7,718,718,718,718,1
20111201|2011-11-07 01:00,7,718,718,718,718,12
20111201|2011-11-07 01:30,7,718,718,717,718,51
20111201|2011-11-07 02:30,7,718.25,718.25,718.25,718.25,2
20111201|2011-11-07 03:30,7,718.25,718.25,717.75,718,4
20111201|2011-11-07 04:00,7,717.5,718,717.5,718,4
20111201|2011-11-07 04:30,7,719.5,720.5,719.5,720,6
20111201|2011-11-07 05:00,7,722.25,723,722.25,722.75,17
20111201|2011-11-07 05:30,7,722.75,723,722.5,722.75,55
20111201|2011-11-07 06:00,7,723,723,723,723,5
20111201|2011-11-07 06:30,7,722.5,723,722.5,723,6
20111201|2011-11-07 07:00,7,723,723,722.5,722.75,10
20111201|2011-11-07 09:30,7,721,725,716.5,718.75,538
20111201|2011-11-07 10:00,7,718.75,719,714.5,715,397
20111201|2011-11-07 10:30,7,714.5,717,714,716.25,267
20111201|2011-11-07 11:00,7,716,721,715.5,718.5,292
20111201|2011-11-07 11:30,7,718.25,718.75,716.75,717,137
20111201|2011-11-07 12:00,7,717.25,720,716,719,291
20111201|2011-11-07 12:30,7,719.5,719.75,715.75,718.25,145
20111201|2011-11-07 13:00,7,718.5,725,716.5,723.25,1071
20111201|2011-11-07 18:00,8,724,724,722.5,723.25,66
20111201|2011-11-07 18:30,8,723.25,723.5,722.75,722.75,15
20111201|2011-11-07 19:00,8,722.25,722.25,721.25,721.25,4
20111201|2011-11-07 19:30,8,721,721,721,721,1
20111201|2011-11-07 20:00,8,720.5,720.5,720.5,720.5,1
20111201|2011-11-07 20:30,8,720,720,720,720,5
20111201|2011-11-07 21:00,8,722,723.25,722,723.25,4
20111201|2011-11-07 21:30,8,722,722,721.5,721.5,12
20111201|2011-11-07 22:30,8,722,722,722,722,1
20111201|2011-11-07 23:30,8,723.25,723.5,723.25,723.5,8
20111201|2011-11-08 00:30,8,721.75,721.75,721.75,721.75,11
20111201|2011-11-08 01:00,8,721.5,721.5,721.5,721.5,1
20111201|2011-11-08 02:00,8,722.5,722.5,722.25,722.25,21
20111201|2011-11-08 02:30,8,722.5,722.5,722.5,722.5,13
20111201|2011-11-08 03:00,8,722.25,723.75,722.25,722.25,19
20111201|2011-11-08 03:30,8,722,722,722,722,2
20111201|2011-11-08 04:30,8,721.75,721.75,721.75,721.75,1
20111201|2011-11-08 05:00,8,721.75,721.75,721.5,721.75,8
20111201|2011-11-08 05:30,8,722.75,723.25,722.5,722.5,5
20111201|2011-11-08 06:00,8,722,722,721.5,721.5,7
20111201|2011-11-08 06:30,8,722,722.75,722,722.5,5
20111201|2011-11-08 07:00,8,722.75,723,722.25,722.75,7
20111201|2011-11-08 09:30,8,724,728.75,723,727.5,969
20111201|2011-11-08 10:00,8,727.75,728.5,726,728.5,377
20111201|2011-11-08 10:30,8,728.25,737,727.5,734.75,1293
20111201|2011-11-08 11:00,8,734.5,737,731.25,731.25,351
20111201|2011-11-08 11:30,8,731.25,733,730.75,731.75,173
20111201|2011-11-08 12:00,8,732,732.5,730.75,731.5,142
20111201|2011-11-08 12:30,8,731.75,733,731.5,732.25,184
20111201|2011-11-08 13:00,8,732.5,740.25,732.25,737,1462
20111201|2011-11-08 18:00,9,736,736.5,732.25,734.25,79
20111201|2011-11-08 18:30,9,734.25,734.25,733.75,733.75,9
20111201|2011-11-08 19:00,9,733.5,733.5,732.25,732.25,4
20111201|2011-11-08 19:30,9,733.5,733.75,733,733,4
20111201|2011-11-08 20:00,9,733.25,733.25,733.25,733.25,1
20111201|2011-11-08 20:30,9,733.5,733.5,733,733,2
20111201|2011-11-08 23:00,9,734,734,734,734,1
20111201|2011-11-08 23:30,9,734,735,734,735,21
20111201|2011-11-09 00:00,9,734.75,736,734.75,735.75,28
20111201|2011-11-09 00:30,9,735.75,736.25,735.75,735.75,17
20111201|2011-11-09 01:00,9,735.75,736.5,735.75,736.5,11
20111201|2011-11-09 01:30,9,736.25,736.25,736.25,736.25,1
20111201|2011-11-09 02:00,9,736,736,736,736,1
20111201|2011-11-09 02:30,9,735.25,736,735,735,13
20111201|2011-11-09 03:00,9,735,735,733.25,733.5,58
20111201|2011-11-09 03:30,9,733.25,733.25,733.25,733.25,1
20111201|2011-11-09 04:00,9,733,733.5,732.75,732.75,19
20111201|2011-11-09 04:30,9,730.75,730.75,730.75,730.75,2
20111201|2011-11-09 05:00,9,730.5,730.75,730,730,24
20111201|2011-11-09 05:30,9,729.25,730.5,729,729,28
20111201|2011-11-09 06:00,9,729.5,729.5,728.5,729,18
20111201|2011-11-09 06:30,9,729,731.5,728.5,731.5,30
20111201|2011-11-09 07:00,9,731,731,730.25,730.75,11
20111201|2011-11-09 09:30,9,726,726,718,723.5,1555
20111201|2011-11-09 10:00,9,723.25,728.5,721.75,726.75,713
20111201|2011-11-09 10:30,9,726.5,731.75,725,729.5,615
20111201|2011-11-09 11:00,9,729.25,730.75,723.75,724,452
20111201|2011-11-09 11:30,9,723.75,725.25,722,723.25,437
20111201|2011-11-09 12:00,9,722,724.75,721.75,724.25,258
20111201|2011-11-09 12:30,9,724.25,726.75,720,720.25,724
20111201|2011-11-09 13:00,9,720.25,721.25,712.5,712.5,1676
20111201|2011-11-09 18:00,10,712.75,713,711.25,712.75,56
20111201|2011-11-09 18:30,10,712,712.75,712,712.75,8
20111201|2011-11-09 19:00,10,711.75,713,711,712.25,18
20111201|2011-11-09 19:30,10,713,713,712.5,712.5,2
20111201|2011-11-09 20:00,10,711.5,711.75,711.25,711.75,8
20111201|2011-11-09 20:30,10,711.25,711.75,711,711.75,6
20111201|2011-11-09 21:00,10,712.25,712.25,711,711.5,7
20111201|2011-11-09 21:30,10,711.25,711.25,711,711,6
20111201|2011-11-09 22:00,10,712,712,712,712,2
20111201|2011-11-10 01:30,10,711.25,711.25,710.5,710.5,7
20111201|2011-11-10 02:00,10,711.5,713,711.5,712.75,14
20111201|2011-11-10 02:30,10,713,713.25,713,713,28
20111201|2011-11-10 03:00,10,713,714,713,714,43
20111201|2011-11-10 03:30,10,715,717,715,717,6
20111201|2011-11-10 04:00,10,717.5,717.5,716.75,717.25,3
20111201|2011-11-10 04:30,10,715.25,715.25,715.25,715.25,1
20111201|2011-11-10 05:00,10,714.75,715,714.5,715,4
20111201|2011-11-10 06:00,10,715,715.25,715,715.25,17
20111201|2011-11-10 06:30,10,715.25,715.25,712.5,712.5,18
20111201|2011-11-10 07:00,10,713.75,714.5,713.75,714,6
20111201|2011-11-10 09:30,10,716,717.5,706,709,1347
20111201|2011-11-10 10:00,10,708.75,709.5,706.25,706.5,296
20111201|2011-11-10 10:30,10,706.75,707.25,703.75,704.5,390
20111201|2011-11-10 11:00,10,704,704.25,698.5,698.5,539
20111201|2011-11-10 11:30,10,698.5,702.25,698.5,702,251
20111201|2011-11-10 12:00,10,701.75,701.75,698.5,698.75,308
20111201|2011-11-10 12:30,10,698.5,698.75,695.5,696.25,729
20111201|2011-11-10 13:00,10,696.25,697.5,694,697.25,1142
20111201|2011-11-10 18:00,11,697.25,697.5,695,697.5,71
20111201|2011-11-10 18:30,11,697.25,697.25,697,697.25,13
20111201|2011-11-10 19:30,11,697,699,697,698.75,18
20111201|2011-11-10 21:00,11,698.75,698.75,698.75,698.75,1
20111201|2011-11-11 00:00,11,700,700,699.5,699.5,11
20111201|2011-11-11 01:00,11,699.75,699.75,699,699.25,16
20111201|2011-11-11 01:30,11,699.25,699.25,699,699,2
20111201|2011-11-11 02:00,11,699,699,698.25,698.25,29
20111201|2011-11-11 03:00,11,699,699,697.75,698,21
20111201|2011-11-11 03:30,11,698.5,698.75,698,698,6
20111201|2011-11-11 04:00,11,698,698.25,698,698.25,6
20111201|2011-11-11 04:30,11,696.25,696.25,696.25,696.25,4
20111201|2011-11-11 05:00,11,694.25,694.25,693.5,693.5,4
20111201|2011-11-11 05:30,11,693.5,695.25,693.5,695.25,37
20111201|2011-11-11 06:00,11,693.5,693.5,693,693,9
20111201|2011-11-11 06:30,11,693.5,693.75,692,693.25,52
20111201|2011-11-11 07:00,11,693,693.75,693,693.75,8
20111201|2011-11-11 09:30,11,697,701.5,689,695.5,1959
20111201|2011-11-11 10:00,11,695.75,696,690.75,690.75,325
20111201|2011-11-11 10:30,11,690.75,691.75,688.25,689.25,337
20111201|2011-11-11 11:00,11,689.25,691.5,688.75,690.75,187
20111201|2011-11-11 11:30,11,691.25,694.25,690.5,694.25,207
20111201|2011-11-11 12:00,11,694.5,696.5,691.75,693,233
20111201|2011-11-11 12:30,11,693,697,692,695,432
20111201|2011-11-11 13:00,11,694.75,705.25,694.5,704.25,1328
20111201|2011-11-13 18:00,14,703.25,704.25,703.25,704.25,19
20111201|2011-11-13 18:30,14,703.25,703.25,703.25,703.25,1
20111201|2011-11-13 19:00,14,704.5,705.5,704.5,705.25,17
20111201|2011-11-13 19:30,14,705,705,704.25,704.25,3
20111201|2011-11-13 20:30,14,705,706.25,704.75,705.75,29
20111201|2011-11-13 21:00,14,705.5,705.75,705.5,705.5,5
20111201|2011-11-13 21:30,14,705.75,705.75,705.5,705.5,2
20111201|2011-11-13 22:00,14,705.75,706,705.75,706,5
20111201|2011-11-13 22:30,14,706,706.25,706,706.25,7
20111201|2011-11-14 00:30,14,706.25,706.25,706.25,706.25,1
20111201|2011-11-14 02:00,14,706.75,707.25,706.75,706.75,5
20111201|2011-11-14 02:30,14,706.25,706.25,706.25,706.25,5
20111201|2011-11-14 03:00,14,705.75,706.25,705.5,705.5,18
20111201|2011-11-14 03:30,14,706.5,706.5,703.5,704,17
20111201|2011-11-14 04:00,14,705.25,706.75,705.25,706.75,6
20111201|2011-11-14 04:30,14,706,706,706,706,4
20111201|2011-11-14 05:00,14,703,703,700.25,701,5
20111201|2011-11-14 06:00,14,700.75,700.75,699,699,14
20111201|2011-11-14 06:30,14,698.25,701.25,697.75,699.5,54
20111201|2011-11-14 07:00,14,700.75,701,700.75,701,26
20111201|2011-11-14 09:30,14,703,703,695.5,698.5,809
20111201|2011-11-14 10:00,14,698.25,700.5,695,695.75,361
20111201|2011-11-14 10:30,14,696,697,695,695.5,168
20111201|2011-11-14 11:00,14,695,695.75,693,695.25,413
20111201|2011-11-14 11:30,14,695.25,696,694.75,695,101
20111201|2011-11-14 12:00,14,694.75,696,692.25,693.75,243
20111201|2011-11-14 12:30,14,694,695.75,691.5,692.5,258
20111201|2011-11-14 13:00,14,692.25,694,690.25,693.25,900
20111201|2011-11-14 18:00,15,693,694,692.75,692.75,34
20111201|2011-11-14 18:30,15,692.25,692.25,692,692,12
20111201|2011-11-14 19:00,15,691.5,691.5,691.5,691.5,1
20111201|2011-11-14 19:30,15,691.75,691.75,691.75,691.75,1
20111201|2011-11-14 20:00,15,691.5,691.5,690.5,690.5,6
20111201|2011-11-14 20:30,15,690.5,690.75,690.5,690.75,5
20111201|2011-11-14 21:00,15,691.75,692,691.75,692,3
20111201|2011-11-14 21:30,15,692.5,693.5,692.5,693.5,2
20111201|2011-11-14 22:00,15,694,694,694,694,1
20111201|2011-11-14 23:30,15,693.5,693.5,693.5,693.5,1
20111201|2011-11-15 00:00,15,692,692,692,692,2
20111201|2011-11-15 01:30,15,692,692,692,692,1
20111201|2011-11-15 02:00,15,693,693,692.25,692.5,33
20111201|2011-11-15 02:30,15,691.5,691.5,691.5,691.5,2
20111201|2011-11-15 03:00,15,691.5,691.5,691.5,691.5,1
20111201|2011-11-15 03:30,15,692.25,692.25,690.75,690.75,10
20111201|2011-11-15 04:00,15,692,692.5,692,692.5,2
20111201|2011-11-15 04:30,15,691,691.25,691,691.25,5
20111201|2011-11-15 05:00,15,690.75,691.5,690.5,691.5,24
20111201|2011-11-15 05:30,15,691,691.75,691,691.75,11
20111201|2011-11-15 06:00,15,692.5,692.75,692.5,692.5,6
20111201|2011-11-15 06:30,15,694,694,694,694,1
20111201|2011-11-15 07:00,15,694.75,695,694.75,695,2
20111201|2011-11-15 09:30,15,695,696,691.25,692.25,610
20111201|2011-11-15 10:00,15,692.25,693.25,691.25,691.75,350
20111201|2011-11-15 10:30,15,692,695,691.25,694.5,499
20111201|2011-11-15 11:00,15,694.5,700,694.5,698.5,777
20111201|2011-11-15 11:30,15,698.5,701.25,697.75,699.75,485
20111201|2011-11-15 12:00,15,700,702.75,700,700.5,486
20111201|2011-11-15 12:30,15,700.75,704.5,700.75,703.75,573
20111201|2011-11-15 13:00,15,703.75,705.5,701,701.75,991
20111201|2011-11-15 18:00,16,703,703,701.5,701.5,18
20111201|2011-11-15 19:00,16,700.75,700.75,700.75,700.75,1
20111201|2011-11-15 19:30,16,700.25,700.25,700,700,10
20111201|2011-11-15 20:00,16,700,700,698,698.75,53
20111201|2011-11-15 20:30,16,698.75,699,698.75,699,13
20111201|2011-11-15 21:30,16,699,699,699,699,1
20111201|2011-11-15 22:00,16,699.5,699.5,699.5,699.5,4
20111201|2011-11-15 22:30,16,699.25,699.25,699.25,699.25,1
20111201|2011-11-15 23:30,16,700,700.5,699.5,700,18
20111201|2011-11-16 00:00,16,699.75,700,699.75,700,17
20111201|2011-11-16 01:00,16,700,700,699,699,5
20111201|2011-11-16 02:00,16,699.5,700,699.5,700,47
20111201|2011-11-16 02:30,16,701,701,700.25,700.25,3
20111201|2011-11-16 03:00,16,701.25,701.25,701.25,701.25,1
20111201|2011-11-16 04:00,16,701.5,701.5,701.5,701.5,1
20111201|2011-11-16 04:30,16,700,700,699.5,700,14
20111201|2011-11-16 05:00,16,699.5,699.5,699,699,4
20111201|2011-11-16 05:30,16,699.25,699.25,699.25,699.25,2
20111201|2011-11-16 06:00,16,700.25,701,700.25,701,3
20111201|2011-11-16 06:30,16,701,701.5,700,701.5,5
20111201|2011-11-16 07:00,16,700,700,700,700,4
20111201|2011-11-16 09:30,16,700,708.75,698.25,706.5,691
20111201|2011-11-16 10:00,16,707,708.25,702.25,702.25,489
20111201|2011-11-16 10:30,16,701.75,703.75,701,701.25,210
20111201|2011-11-16 11:00,16,701.5,702,690.75,691.5,909
20111201|2011-11-16 11:30,16,691.75,693.25,690.75,691.75,463
20111201|2011-11-16 12:00,16,691.5,692.5,690.25,691.5,491
20111201|2011-11-16 12:30,16,691.5,691.75,689.5,690,294
20111201|2011-11-16 13:00,16,690.25,691,686.75,686.75,478
20111201|2011-11-16 18:00,17,689,689.25,687.5,689.25,32
20111201|2011-11-16 18:30,17,688,688,687.5,687.5,15
20111201|2011-11-16 19:00,17,687,687,685.5,686.25,41
20111201|2011-11-16 19:30,17,688,688,688,688,2
20111201|2011-11-16 21:30,17,688.5,688.5,688.5,688.5,1
20111201|2011-11-16 22:00,17,689,689,689,689,1
20111201|2011-11-16 22:30,17,689.75,689.75,689.25,689.25,2
20111201|2011-11-16 23:00,17,689,690,689,690,2
20111201|2011-11-16 23:30,17,689.5,689.75,689.5,689.5,17
20111201|2011-11-17 00:00,17,689.5,689.5,689.5,689.5,2
20111201|2011-11-17 00:30,17,688.75,688.75,688.75,688.75,5
20111201|2011-11-17 01:00,17,688.25,688.25,687,687,16
20111201|2011-11-17 01:30,17,687.5,687.75,687.5,687.75,26
20111201|2011-11-17 02:00,17,687.5,687.5,687.5,687.5,2
20111201|2011-11-17 02:30,17,687.5,687.5,686.75,686.75,20
20111201|2011-11-17 03:00,17,686.75,687,686.75,687,5
20111201|2011-11-17 03:30,17,686.25,687.25,686,686,3
20111201|2011-11-17 04:00,17,685.75,685.75,685,685,39
20111201|2011-11-17 04:30,17,685,685,685,685,14
20111201|2011-11-17 05:00,17,685,685.75,685,685,17
20111201|2011-11-17 05:30,17,685,685.5,685,685,38
20111201|2011-11-17 06:30,17,685.5,686,685.5,686,48
20111201|2011-11-17 07:00,17,686,686,685.5,685.5,37
20111201|2011-11-17 09:30,17,686,686,677,677.25,1165
20111201|2011-11-17 10:00,17,677,677.5,675.75,677,490
20111201|2011-11-17 10:30,17,676.75,678.25,676.25,677.25,221
20111201|2011-11-17 11:00,17,677,677.75,672.5,672.5,631
20111201|2011-11-17 11:30,17,672.25,674.5,668.25,671,534
20111201|2011-11-17 12:00,17,670.5,670.5,664,664,489
20111201|2011-11-17 12:30,17,664.75,667.25,664.75,666,336
20111201|2011-11-17 13:00,17,666.25,668,663,666,419
20111201|2011-11-17 18:00,18,667,668,667,667,12
20111201|2011-11-17 18:30,18,668,668,668,668,10
20111201|2011-11-17 19:00,18,668,668,667.5,668,8
20111201|2011-11-17 20:30,18,669.25,669.25,669.25,669.25,1
20111201|2011-11-17 21:00,18,669.25,669.25,669,669,3
20111201|2011-11-17 22:30,18,669.75,669.75,669.75,669.75,2
20111201|2011-11-17 23:00,18,670,670,669.75,670,5
20111201|2011-11-18 01:00,18,667.5,667.5,666.5,666.5,8
20111201|2011-11-18 01:30,18,668.25,668.25,668.25,668.25,4
20111201|2011-11-18 02:00,18,668.25,669.75,668.25,669.75,15
20111201|2011-11-18 02:30,18,668.5,668.5,668.5,668.5,1
20111201|2011-11-18 03:00,18,670,670.25,670,670.25,3
20111201|2011-11-18 03:30,18,670.25,670.25,669.5,670.25,10
20111201|2011-11-18 04:30,18,667.75,667.75,667.75,667.75,5
20111201|2011-11-18 05:00,18,667.75,667.75,667,667,3
20111201|2011-11-18 05:30,18,667.75,667.75,667.75,667.75,1
20111201|2011-11-18 06:30,18,667.75,669.25,667.75,669.25,2
20111201|2011-11-18 07:00,18,669.25,669.25,669.25,669.25,8
20111201|2011-11-18 09:30,18,670,670,663.5,666.25,392
20111201|2011-11-18 10:00,18,666.25,666.5,663.25,664.75,458
20111201|2011-11-18 10:30,18,664.5,665,661.5,662,297
20111201|2011-11-18 11:00,18,662.5,663.75,661.25,663,89
20111201|2011-11-18 11:30,18,663.5,665.25,662.25,664.5,207
20111201|2011-11-18 12:00,18,664.25,665.75,663.25,665.5,316
20111201|2011-11-18 12:30,18,665,667.75,665,666,423
20111201|2011-11-18 13:00,18,665.25,670,664.75,668,282
20111201|2011-11-20 18:00,21,668,669.5,668,668.5,11
20111201|2011-11-20 18:30,21,668.5,668.5,668.25,668.25,3
20111201|2011-11-20 19:00,21,668.5,669.75,668.5,669.75,5
20111201|2011-11-20 19:30,21,669.75,669.75,669.75,669.75,2
20111201|2011-11-20 20:00,21,669.25,670.5,669.25,669.75,10
20111201|2011-11-20 20:30,21,669.5,670.75,669,669.5,22
20111201|2011-11-20 21:00,21,670,670.25,670,670.25,6
20111201|2011-11-20 21:30,21,670,670,668.75,668.75,3
20111201|2011-11-20 22:00,21,667.75,667.75,666.75,666.75,5
20111201|2011-11-20 23:30,21,666,666,666,666,1
20111201|2011-11-21 00:00,21,666,666,666,666,1
20111201|2011-11-21 00:30,21,665.5,665.5,664.75,664.75,11
20111201|2011-11-21 01:00,21,664.75,664.75,664.75,664.75,1
20111201|2011-11-21 01:30,21,664.75,664.75,664.5,664.5,3
20111201|2011-11-21 02:00,21,664.5,665,664,664.5,11
20111201|2011-11-21 02:30,21,664,664,663.5,663.5,5
20111201|2011-11-21 03:30,21,661.5,661.5,661.5,661.5,3
20111201|2011-11-21 05:30,21,662,662,662,662,12
20111201|2011-11-21 06:00,21,662,662,662,662,24
20111201|2011-11-21 06:30,21,661.75,663.5,661.75,663.5,7
20111201|2011-11-21 09:30,21,661.5,662.25,658.75,659.75,353
20111201|2011-11-21 10:00,21,659.5,660.25,658.5,660.25,136
20111201|2011-11-21 10:30,21,660.75,661.5,660,660,430
20111201|2011-11-21 11:00,21,659.75,661.75,659.75,661,175
20111201|2011-11-21 11:30,21,661.5,663.5,660.25,662.75,173
20111201|2011-11-21 12:00,21,663,668.75,663,667.25,698
20111201|2011-11-21 12:30,21,667.25,670.75,666.75,667.5,418
20111201|2011-11-21 13:00,21,667.25,668,666.5,666.75,266
20111201|2011-11-21 18:00,22,666.75,668,666.75,667.5,19
20111201|2011-11-21 18:30,22,668,669.25,668,669.25,17
20111201|2011-11-21 19:00,22,670.5,670.5,670,670.5,24
20111201|2011-11-21 19:30,22,670,670,669.5,669.5,5
20111201|2011-11-21 20:00,22,669.5,669.5,669.5,669.5,1
20111201|2011-11-21 20:30,22,669.75,670.25,669.5,670.25,3
20111201|2011-11-21 21:00,22,670.75,670.75,670.75,670.75,1
20111201|2011-11-21 21:30,22,669.25,669.25,669,669.25,10
20111201|2011-11-21 22:00,22,669,669,669,669,1
20111201|2011-11-22 00:00,22,669,669,669,669,2
20111201|2011-11-22 00:30,22,669,669,667,667,8
20111201|2011-11-22 01:30,22,668,668,668,668,12
20111201|2011-11-22 02:00,22,669,669,669,669,1
20111201|2011-11-22 03:00,22,670.75,670.75,670.75,670.75,1
20111201|2011-11-22 03:30,22,670,670,670,670,2
20111201|2011-11-22 04:00,22,670.25,670.25,670.25,670.25,1
20111201|2011-11-22 04:30,22,670.25,670.25,670,670,4
20111201|2011-11-22 06:00,22,670.25,670.75,670.25,670.25,4
20111201|2011-11-22 06:30,22,669.25,669.25,669.25,669.25,2
20111201|2011-11-22 09:30,22,669,671,659.25,660.25,595
20111201|2011-11-22 10:00,22,660,661.5,657.75,658,203
20111201|2011-11-22 10:30,22,657.75,657.75,654.75,656.75,224
20111201|2011-11-22 11:00,22,656.75,659,656.75,658.25,143
20111201|2011-11-22 11:30,22,658.75,661,658.5,660.5,260
20111201|2011-11-22 12:00,22,660.25,660.75,659.5,660.5,70
20111201|2011-11-22 12:30,22,660.5,662.5,658.25,658.5,238
20111201|2011-11-22 13:00,22,659.5,664,659.5,663,597
20111201|2011-11-22 18:00,23,660,664,660,663.25,38
20111201|2011-11-22 18:30,23,662.5,662.5,662.5,662.5,2
20111201|2011-11-22 19:00,23,661,661.5,661,661.5,10
20111201|2011-11-22 19:30,23,661.5,662,661.5,662,2
20111201|2011-11-22 20:00,23,661.25,661.25,655.5,655.75,49
20111201|2011-11-22 20:30,23,655.25,655.25,655.25,655.25,1
20111201|2011-11-22 21:30,23,655.75,655.75,655.75,655.75,1
20111201|2011-11-22 22:30,23,656.75,656.75,656.75,656.75,1
20111201|2011-11-22 23:30,23,656.75,656.75,656.75,656.75,2
20111201|2011-11-23 01:30,23,656,656,656,656,1
20111201|2011-11-23 02:30,23,656.5,656.5,656.25,656.25,5
20111201|2011-11-23 03:30,23,656.5,656.5,656.5,656.5,1
20111201|2011-11-23 04:00,23,654.75,654.75,654.5,654.5,8
20111201|2011-11-23 04:30,23,654.75,654.75,654.5,654.75,8
20111201|2011-11-23 05:00,23,653.75,653.75,653.75,653.75,5
20111201|2011-11-23 05:30,23,653.75,653.75,653.25,653.25,2
20111201|2011-11-23 06:30,23,653.25,654.25,652.75,653.5,38
20111201|2011-11-23 07:00,23,653,654.25,652.5,653.5,9
20111201|2011-11-23 09:30,23,652,654.25,648.25,650.5,776
20111201|2011-11-23 10:00,23,650,651,649.25,650.25,197
20111201|2011-11-23 10:30,23,650,654.75,648,654.5,145
20111201|2011-11-23 11:00,23,654.5,658.5,652.5,657.5,83
20111201|2011-11-23 11:30,23,657.5,658.5,657.5,658,56
20111201|2011-11-23 12:00,23,657,659,655.5,658.5,207
20111201|2011-11-23 12:30,23,658.75,659.75,656,657,389
20111201|2011-11-23 13:00,23,657,658.25,649.25,650,525
20111201|2011-11-24 18:00,25,649.75,650.75,648,648,30
20111201|2011-11-24 18:30,25,648.5,648.5,648.5,648.5,3
20111201|2011-11-24 19:00,25,648,648,647.5,647.5,7
20111201|2011-11-24 20:30,25,647.75,648.25,647.5,648.25,5
20111201|2011-11-24 23:00,25,647.5,647.5,647.5,647.5,1
20111201|2011-11-25 00:30,25,647.5,647.5,647,647,3
20111201|2011-11-25 01:30,25,647,647,647,647,1
20111201|2011-11-25 02:30,25,645.25,645.25,644,644,4
20111201|2011-11-25 03:00,25,644.25,644.25,644.25,644.25,2
20111201|2011-11-25 03:30,25,647.5,648.75,647.5,648.75,7
20111201|2011-11-25 04:00,25,647.25,647.25,647.25,647.25,1
20111201|2011-11-25 05:00,25,647.75,648.25,647.75,648.25,14
20111201|2011-11-25 05:30,25,648.25,648.25,648.25,648.25,1
20111201|2011-11-25 06:00,25,648,648,647,647,10
20111201|2011-11-25 06:30,25,647.25,647.25,645,645.5,19
20111201|2011-11-25 07:00,25,647,647,647,647,7
20111201|2011-11-25 09:30,25,646.5,650.5,644.25,645.25,442
20111201|2011-11-25 10:00,25,644.5,644.5,640.75,640.75,170
20111201|2011-11-25 10:30,25,641,643,641,643,24
20111201|2011-11-25 11:00,25,641.5,645.5,641,645,173
20111201|2011-11-25 11:30,25,644.75,646.5,639.5,642,573
20111201|2011-11-27 18:00,28,648.5,649.5,648.25,649.5,35
20111201|2011-11-27 18:30,28,649.75,649.75,649.25,649.5,5
20111201|2011-11-27 19:00,28,649.5,649.5,649,649.25,7
20111201|2011-11-27 20:30,28,648.5,648.5,648.5,648.5,1
20111201|2011-11-27 21:00,28,648.75,648.75,648.75,648.75,1
20111201|2011-11-27 21:30,28,648,648,647.5,647.5,2
20111201|2011-11-27 22:00,28,648,648,648,648,1
20111201|2011-11-27 23:00,28,647.75,647.75,647.75,647.75,1
20111201|2011-11-27 23:30,28,648,648,648,648,7
20111201|2011-11-28 00:30,28,649,649,649,649,1
20111201|2011-11-28 01:00,28,649.5,650.5,649.5,650.5,7
20111201|2011-11-28 02:00,28,651,651,651,651,2
20111201|2011-11-28 02:30,28,652,652.75,652,652.75,21
20111201|2011-11-28 03:00,28,653.25,654,653.25,654,77
20111201|2011-11-28 04:00,28,654.25,656,653.75,656,47
20111201|2011-11-28 04:30,28,656.5,656.5,655.75,655.75,9
20111201|2011-11-28 05:30,28,655.5,655.5,655.25,655.25,2
20111201|2011-11-28 06:00,28,655,657,655,657,25
20111201|2011-11-28 06:30,28,656.25,657.25,656.25,657.25,24
20111201|2011-11-28 09:30,28,654.5,657.5,654,654,250
20111201|2011-11-28 10:00,28,654.25,654.25,652.5,653.5,55
20111201|2011-11-28 10:30,28,653,653.5,645.75,646.5,117
20111201|2011-11-28 11:00,28,645.25,645.25,644,644.75,42
20111201|2011-11-28 11:30,28,643.75,645.25,643,643.75,82
20111201|2011-11-28 12:00,28,643.25,645.5,643.25,644.75,57
20111201|2011-11-28 12:30,28,645.25,648.75,645.25,646,58
20111201|2011-11-28 13:00,28,645.25,646,642,642.25,260
20111201|2011-11-28 18:00,29,641.5,641.5,641.25,641.25,2
20111201|2011-11-28 19:00,29,642,642,641.5,641.5,4
20111201|2011-11-28 21:00,29,640.5,640.5,640,640,26
20111201|2011-11-28 22:00,29,642,642,642,642,1
20111201|2011-11-28 23:30,29,642,643,642,643,51
20111201|2011-11-29 00:00,29,643,645,643,645,32
20111201|2011-11-29 00:30,29,644.25,644.25,644.25,644.25,9
20111201|2011-11-29 03:00,29,640,641,640,641,25
20111201|2011-11-29 04:30,29,645.25,645.25,645.25,645.25,1
20111201|2011-11-29 05:30,29,646,646,646,646,3
20111201|2011-11-29 06:00,29,645.75,645.75,645.75,645.75,1
20111201|2011-11-29 07:00,29,644,644,644,644,3
20111201|2011-11-29 09:30,29,644.75,650,643,648.25,473
20111201|2011-11-29 10:00,29,648.25,651,647.5,651,232
20111201|2011-11-29 10:30,29,651.25,652.25,649.25,652.25,217
20111201|2011-11-29 11:00,29,652.25,660,652.25,657.75,246
20111201|2011-11-29 11:30,29,657.25,658,657,658,33
20111201|2011-11-29 12:00,29,658,658,654.5,654.5,80
20111201|2011-11-29 12:30,29,655,655.75,654.25,654.25,163
20111201|2011-11-29 13:00,29,654,655.75,651.25,655.25,144
20111201|2011-11-29 18:00,30,656,657,655,656.75,20
20111201|2011-11-29 18:30,30,660,660,660,660,22
20111201|2011-11-29 20:30,30,658.75,658.75,658.25,658.25,3
20111201|2011-11-30 01:30,30,655.5,655.5,655.5,655.5,3
20111201|2011-11-30 03:00,30,655,655,655,655,1
20111201|2011-11-30 05:00,30,655,655,655,655,1
20111201|2011-11-30 06:30,30,657,657,657,657,1
20111201|2011-11-30 07:00,30,657,663,657,663,49
20111201|2011-11-30 09:30,30,665.5,668,662.75,665,125
20111201|2011-11-30 10:00,30,660,660,657,658,7
20111201|2011-11-30 10:30,30,659,659,655.75,656.25,19
20111201|2011-11-30 11:00,30,651,655,651,655,12
20111201|2011-11-30 11:30,30,654.5,658,654.5,657.75,22
20111201|2011-11-30 12:00,30,660,661.25,658.25,659,49
20111201|2011-11-30 12:30,30,659.75,660.25,659.5,659.5,12
20111201|2011-11-30 13:00,30,660.5,660.75,653.5,653.5,18
20111201|2011-11-30 20:00,1,657.75,658.25,657.75,658,32
20111201|2011-12-01 09:30,1,656.5,657.25,650.5,656,184
20111201|2011-12-01 10:00,1,654.25,654.25,647.75,651,18
20111201|2011-12-01 10:30,1,655.75,656,655,655,39
20111201|2011-12-01 11:00,1,656.5,656.5,654.5,655,13
20111201|2011-12-01 12:00,1,654.5,661.5,654.5,661.5,21
20111201|2011-12-01 13:00,1,664,664,664,664,2
20111201|2011-12-01 18:00,2,665,665,665,665,1
20111201|2011-12-02 09:30,2,668,680,668,680,5
20111201|2011-12-02 10:00,2,683,683,679,679,9
20111201|2011-12-02 11:00,2,674.5,674.5,674.5,674.5,1
20111201|2011-12-02 13:00,2,672.75,672.75,672.75,672.75,1
20111201|2011-12-05 09:30,5,678.25,678.25,678.25,678.25,1
20111201|2011-12-05 10:00,5,671.25,671.25,671.25,671.25,2
20111201|2011-12-05 11:00,5,666.75,666.75,664.75,664.75,5
20111201|2011-12-05 11:30,5,662.75,662.75,662.75,662.75,2
20111201|2011-12-05 13:00,5,660.75,660.75,660.75,660.75,1
20111201|2011-12-06 09:30,6,661.5,661.5,661.5,661.5,3
20111201|2011-12-06 10:00,6,663.75,665.25,663.75,665,3
20111201|2011-12-06 12:00,6,668,668,668,668,3
20111201|2011-12-08 09:30,8,651.25,653.5,651.25,653.5,6
20111201|2011-12-08 12:00,8,650.75,650.75,650.75,650.75,2
20111201|2011-12-12 10:00,12,644.75,644.75,644.75,644.75,5
20111201|2011-12-12 11:30,12,646.5,646.5,646.5,646.5,9
20111201|2011-12-12 13:00,12,646,646,646,646,1
20111201|2011-12-13 09:30,13,652,652,651,651,15
20120301|2011-03-30 23:30,31,907.25,907.25,907.25,907.25,1
20120301|2011-03-31 01:00,31,907.5,907.5,907.5,907.5,1
20120301|2011-03-31 09:30,31,925,938.5,925,935.5,22
20120301|2011-03-31 10:00,31,934.25,934.25,934.25,934.25,1
20120301|2011-03-31 10:30,31,937.5,949,937.25,949,18
20120301|2011-03-31 11:00,31,945,946.75,942,942,22
20120301|2011-03-31 11:30,31,945,948.75,942.25,948.75,23
20120301|2011-03-31 12:00,31,948.75,952.25,944.25,944.25,10
20120301|2011-03-31 12:30,31,950.5,956.75,944.5,947.25,35
20120301|2011-03-31 13:00,31,948.25,952,945.5,952,27
20120301|2011-03-31 18:30,1,949.5,949.5,949.5,949.5,1
20120301|2011-03-31 19:30,1,944.5,944.5,942.25,944,4
20120301|2011-03-31 20:00,1,941.25,944.5,941.25,944.5,3
20120301|2011-03-31 22:00,1,947,947,947,947,1
20120301|2011-03-31 22:30,1,946.75,946.75,946.75,946.75,2
20120301|2011-03-31 23:30,1,947.25,947.25,947.25,947.25,1
20120301|2011-04-01 04:30,1,953.25,954.25,953.25,954.25,4
20120301|2011-04-01 07:00,1,953,953,951.75,953,10
20120301|2011-04-01 09:30,1,952.25,967.5,952.25,960.25,75
20120301|2011-04-01 10:00,1,959.25,959.25,951.5,951.5,16
20120301|2011-04-01 10:30,1,945,949.5,945,949.5,7
20120301|2011-04-01 11:00,1,951,954,950,954,6
20120301|2011-04-01 11:30,1,955.25,957,951.75,951.75,14
20120301|2011-04-01 12:00,1,951,954.5,951,952,16
20120301|2011-04-01 12:30,1,953,953,949,952.75,12
20120301|2011-04-01 13:00,1,954.25,955.75,950,955,54
20120301|2011-04-03 18:00,4,959.25,959.25,959.25,959.25,2
20120301|2011-04-03 18:30,4,962,963.5,962,963.5,3
20120301|2011-04-04 03:00,4,967.25,967.25,967.25,967.25,1
20120301|2011-04-04 06:30,4,970.25,970.25,969.5,969.5,6
20120301|2011-04-04 07:00,4,971,971,971,971,1
20120301|2011-04-04 09:30,4,972.5,983.25,969.75,981,55
20120301|2011-04-04 10:00,4,977,979.25,974.5,975.5,30
20120301|2011-04-04 10:30,4,975.75,975.75,972.5,973.25,8
20120301|2011-04-04 11:00,4,975.5,977,974,976,12
20120301|2011-04-04 11:30,4,977.25,978,976,976.75,49
20120301|2011-04-04 12:00,4,978,983.5,978,983.5,59
20120301|2011-04-04 12:30,4,983.25,983.25,981.75,983,11
20120301|2011-04-04 13:00,4,982.25,987,982,987,46
20120301|2011-04-04 18:00,5,986.75,986.75,986.75,986.75,1
20120301|2011-04-04 18:30,5,990,990,990,990,1
20120301|2011-04-04 19:30,5,992.5,996.75,992.25,996.75,11
20120301|2011-04-04 20:00,5,997,999.75,997,998,13
20120301|2011-04-04 23:00,5,994,994.5,994,994.5,4
20120301|2011-04-04 23:30,5,994.75,994.75,994.75,994.75,5
20120301|2011-04-05 04:30,5,999.75,999.75,999.75,999.75,1
20120301|2011-04-05 06:00,5,999.75,1000,999.75,999.75,3
20120301|2011-04-05 09:30,5,989,996.75,988.75,996,45
20120301|2011-04-05 10:00,5,996.5,996.5,996.5,996.5,1
20120301|2011-04-05 10:30,5,988.75,990.5,984.75,984.75,9
20120301|2011-04-05 11:00,5,986.25,986.25,986.25,986.25,2
20120301|2011-04-05 11:30,5,988.5,994,988.5,993.5,7
20120301|2011-04-05 12:00,5,993.5,994.25,992.5,994.25,11
20120301|2011-04-05 12:30,5,992.5,996,992.25,996,14
20120301|2011-04-05 13:00,5,995,996.5,989,989,41
20120301|2011-04-05 19:30,6,988.5,988.5,988.5,988.5,1
20120301|2011-04-05 20:00,6,988.5,988.5,988.5,988.5,1
20120301|2011-04-06 03:30,6,994.25,994.25,994.25,994.25,2
20120301|2011-04-06 05:00,6,991,991,991,991,1
20120301|2011-04-06 07:00,6,994,994,994,994,1
20120301|2011-04-06 09:30,6,992.25,992.25,990.5,990.75,6
20120301|2011-04-06 10:00,6,985.25,986.5,984,984.5,16
20120301|2011-04-06 10:30,6,984,986,984,985.5,54
20120301|2011-04-06 11:00,6,985.25,987.75,985,987.75,25
20120301|2011-04-06 11:30,6,984.5,984.5,983.5,983.5,4
20120301|2011-04-06 12:30,6,983.25,985.25,982.75,985.25,22
20120301|2011-04-06 13:00,6,983.75,984,983.75,984,2
20120301|2011-04-06 18:00,7,979,979,978.75,978.75,5
20120301|2011-04-06 18:30,7,978.5,978.5,978.5,978.5,1
20120301|2011-04-06 19:30,7,979.25,979.25,978.75,979,17
20120301|2011-04-06 20:00,7,979,979.75,979,979.75,11
20120301|2011-04-06 22:00,7,984,984.75,984,984.75,7
20120301|2011-04-07 00:00,7,985.5,985.5,985.5,985.5,2
20120301|2011-04-07 01:30,7,985,985.25,985,985.25,9
20120301|2011-04-07 03:30,7,987.25,987.25,987.25,987.25,1
20120301|2011-04-07 04:00,7,988.25,988.75,988.25,988.75,3
20120301|2011-04-07 04:30,7,986.75,987.25,986.75,987.25,8
20120301|2011-04-07 05:00,7,987.5,987.5,987.5,987.5,3
20120301|2011-04-07 09:30,7,983.75,983.75,958.5,977.5,12
20120301|2011-04-07 10:00,7,968.25,968.25,967.75,967.75,4
20120301|2011-04-07 10:30,7,968,968,967,967.75,6
20120301|2011-04-07 11:00,7,970.5,970.5,970,970,6
20120301|2011-04-07 11:30,7,973.25,973.25,971,971,23
20120301|2011-04-07 12:00,7,971.75,974.75,971.25,971.25,23
20120301|2011-04-07 12:30,7,972,972.5,971.5,972.5,59
20120301|2011-04-07 13:00,7,972,972,967,967.25,27
20120301|2011-04-07 18:00,8,966.5,966.5,966.5,966.5,2
20120301|2011-04-07 18:30,8,968,968,967.75,967.75,2
20120301|2011-04-08 01:30,8,970,970,970,970,2
20120301|2011-04-08 09:30,8,961.5,967.5,961.5,963.25,9
20120301|2011-04-08 10:00,8,970.75,970.75,963.5,963.5,14
20120301|2011-04-08 10:30,8,963,963,961.25,961.25,70
20120301|2011-04-08 11:00,8,961.5,965.75,961.5,964,54
20120301|2011-04-08 11:30,8,963.75,964.75,963,964.75,11
20120301|2011-04-08 12:00,8,965,968.25,965,968.25,93
20120301|2011-04-08 12:30,8,968,970.75,966.75,970.75,11
20120301|2011-04-08 13:00,8,971.75,982.5,971.75,980.75,49
20120301|2011-04-10 18:30,11,977.25,977.25,976,976,2
20120301|2011-04-10 19:00,11,975,975.5,970.5,970.5,9
20120301|2011-04-10 19:30,11,971,974.5,971,974.5,30
20120301|2011-04-11 00:00,11,976.25,976.25,976.25,976.25,1
20120301|2011-04-11 06:00,11,967.75,967.75,967,967.75,13
20120301|2011-04-11 09:30,11,966.75,967.5,960.25,967.5,108
20120301|2011-04-11 10:00,11,967.75,973.75,967.75,972.25,39
20120301|2011-04-11 10:30,11,971.5,971.5,971.5,971.5,2
20120301|2011-04-11 11:00,11,971.5,972.5,970,972.25,27
20120301|2011-04-11 11:30,11,969.5,972.5,969.5,972.25,33
20120301|2011-04-11 12:00,11,971.5,972.5,967.25,967.5,60
20120301|2011-04-11 12:30,11,967.5,967.5,967,967,21
20120301|2011-04-11 13:00,11,966.25,967.25,965,966.25,27
20120301|2011-04-11 18:00,12,967.5,968.5,967.5,968.5,2
20120301|2011-04-11 19:30,12,964.25,964.25,963.25,963.25,6
20120301|2011-04-11 21:30,12,951.75,951.75,947.75,947.75,7
20120301|2011-04-12 01:30,12,951.25,951.25,951.25,951.25,2
20120301|2011-04-12 03:30,12,956,956,956,956,2
20120301|2011-04-12 06:00,12,959.75,959.75,959.75,959.75,2
20120301|2011-04-12 09:30,12,950.25,952.75,947.5,947.5,34
20120301|2011-04-12 10:00,12,945,946,929,940,45
20120301|2011-04-12 10:30,12,936.75,941.5,936.75,941.5,6
20120301|2011-04-12 11:00,12,936.75,936.75,933.75,934,10
20120301|2011-04-12 11:30,12,934.75,940.75,934.75,940.75,49
20120301|2011-04-12 12:00,12,940.75,940.75,940,940.25,4
20120301|2011-04-12 12:30,12,935.75,938.5,932.75,932.75,8
20120301|2011-04-12 13:00,12,933.5,942,933.5,942,9
20120301|2011-04-12 19:30,13,940.25,940.25,940.25,940.25,1
20120301|2011-04-13 01:30,13,947.25,947.25,947.25,947.25,1
20120301|2011-04-13 09:30,13,951.5,951.75,945.25,945.25,20
20120301|2011-04-13 10:00,13,944,944,943.5,943.5,5
20120301|2011-04-13 10:30,13,943.25,944.75,939.75,940,21
20120301|2011-04-13 11:00,13,940.25,940.25,927.25,933.25,47
20120301|2011-04-13 11:30,13,931.25,931.25,922,922,14
20120301|2011-04-13 12:00,13,925,928.75,924.75,927.25,14
20120301|2011-04-13 12:30,13,927.75,929.5,927.75,929.5,5
20120301|2011-04-13 13:00,13,929,934,929,933.25,4
20120301|2011-04-14 02:00,14,935.25,935.25,935.25,935.25,1
20120301|2011-04-14 06:00,14,921.75,921.75,921.5,921.5,3
20120301|2011-04-14 06:30,14,923.75,923.75,923.75,923.75,1
20120301|2011-04-14 09:30,14,923.75,929,923.75,923.75,112
20120301|2011-04-14 10:00,14,921.75,921.75,917.75,918.5,134
20120301|2011-04-14 10:30,14,918.5,919,915.5,918,96
20120301|2011-04-14 11:00,14,920.5,922.5,919.75,921,17
20120301|2011-04-14 11:30,14,921.5,922.75,919.5,919.5,7
20120301|2011-04-14 12:00,14,919,919.25,915.25,919.25,8
20120301|2011-04-14 12:30,14,921.25,923,921,921.5,50
20120301|2011-04-14 13:00,14,922,922,918,919.75,43
20120301|2011-04-14 18:00,15,921,921,921,921,1
20120301|2011-04-14 19:30,15,921.25,921.25,921.25,921.25,1
20120301|2011-04-15 02:30,15,913,913,913,913,2
20120301|2011-04-15 04:00,15,911.5,911.5,911.5,911.5,2
20120301|2011-04-15 07:00,15,913.5,913.5,913.25,913.25,4
20120301|2011-04-15 09:30,15,911.25,921.75,908.75,917,126
20120301|2011-04-15 10:00,15,917.5,917.75,912.5,913,32
20120301|2011-04-15 10:30,15,914.25,916,914.25,915.5,13
20120301|2011-04-15 11:00,15,915.75,921,915.75,920.75,42
20120301|2011-04-15 11:30,15,921.25,921.25,921.25,921.25,2
20120301|2011-04-15 12:00,15,921,921,914.25,917.5,6
20120301|2011-04-15 12:30,15,917.75,922.5,917.5,921.5,135
20120301|2011-04-15 13:00,15,922.25,923.75,919.75,919.75,118
20120301|2011-04-17 18:30,18,921.5,921.5,921.5,921.5,2
20120301|2011-04-17 23:00,18,924.75,924.75,924.75,924.75,1
20120301|2011-04-18 05:00,18,935.25,935.75,935.25,935.75,2
20120301|2011-04-18 09:30,18,929,948.75,929,947,22
20120301|2011-04-18 10:00,18,951.5,951.5,951.5,951.5,10
20120301|2011-04-18 10:30,18,954.25,956.5,954.25,955.75,6
20120301|2011-04-18 11:00,18,954.5,954.5,953.5,953.5,6
20120301|2011-04-18 11:30,18,953.5,953.5,953.5,953.5,2
20120301|2011-04-18 12:30,18,950,950,949.5,949.5,3
20120301|2011-04-18 13:00,18,950,950,947.5,948.25,77
20120301|2011-04-18 19:00,19,952,953.25,952,953.25,3
20120301|2011-04-18 19:30,19,954.5,956,954.5,955,6
20120301|2011-04-18 20:00,19,954.25,954.25,952,952,2
20120301|2011-04-19 03:30,19,951.75,952,950.75,951.25,4
20120301|2011-04-19 09:30,19,966.5,969.25,963,965.25,14
20120301|2011-04-19 10:00,19,963.5,965.75,963,965.5,13
20120301|2011-04-19 10:30,19,971.25,971.5,971.25,971.25,5
20120301|2011-04-19 11:00,19,971.75,975.25,971.75,975.25,37
20120301|2011-04-19 11:30,19,976.75,985,976.75,980.5,182
20120301|2011-04-19 12:00,19,979.75,981.5,979.5,981.25,8
20120301|2011-04-19 12:30,19,978,978.25,978,978.25,2
20120301|2011-04-19 13:00,19,975.25,979,975.25,978,21
20120301|2011-04-20 00:30,20,983.25,983.25,983.25,983.25,1
20120301|2011-04-20 02:30,20,983.5,983.5,983.5,983.5,1
20120301|2011-04-20 03:30,20,988,988,988,988,1
20120301|2011-04-20 04:00,20,988,988,988,988,1
20120301|2011-04-20 09:30,20,997.25,1000.75,996,998.5,31
20120301|2011-04-20 10:00,20,997,997,990,991.5,22
20120301|2011-04-20 10:30,20,992.5,994,992.5,993,13
20120301|2011-04-20 11:00,20,995.5,995.5,995.5,995.5,1
20120301|2011-04-20 11:30,20,992.75,992.75,983,985,28
20120301|2011-04-20 12:00,20,989,989,984.25,984.25,5
20120301|2011-04-20 12:30,20,981.5,984,981,983,13
20120301|2011-04-20 13:00,20,982.75,983.25,972.5,975.75,35
20120301|2011-04-20 18:00,21,977.5,977.5,977.5,977.5,1
20120301|2011-04-21 03:30,21,985.75,985.75,985.75,985.75,2
20120301|2011-04-21 04:00,21,983.75,984,981.25,981.75,4
20120301|2011-04-21 09:30,21,977.5,985,976.25,985,28
20120301|2011-04-21 10:00,21,985.75,990.75,985.75,990.5,72
20120301|2011-04-21 10:30,21,990.75,991,988.25,990.75,75
20120301|2011-04-21 11:00,21,990.5,991.25,987,990.75,170
20120301|2011-04-21 11:30,21,991,991,989.5,989.5,4
20120301|2011-04-21 12:00,21,990,990,990,990,2
20120301|2011-04-21 12:30,21,988.75,989.75,988.75,989.75,2
20120301|2011-04-21 13:00,21,989.5,990,988.25,990,24
20120301|2011-04-24 18:00,25,998,998,998,998,1
20120301|2011-04-24 19:00,25,1000,1000,1000,1000,2
20120301|2011-04-24 22:30,25,1006,1006,1006,1006,1
20120301|2011-04-25 03:30,25,1010,1010,1010,1010,2
20120301|2011-04-25 09:30,25,1007.5,1008,1004.5,1008,34
20120301|2011-04-25 10:00,25,1008,1010,1006,1006,21
20120301|2011-04-25 11:00,25,1008,1010,1008,1010,57
20120301|2011-04-25 11:30,25,1010,1010,1010,1010,156
20120301|2011-04-25 12:00,25,1012.5,1013.75,1011.5,1011.5,18
20120301|2011-04-25 12:30,25,1011.25,1012.5,1010.25,1010.25,8
20120301|2011-04-25 13:00,25,1012.25,1012.75,1009.25,1012.25,33
20120301|2011-04-25 18:00,26,1015,1015,1013.25,1013.5,4
20120301|2011-04-25 18:30,26,1014.75,1014.75,1014.75,1014.75,1
20120301|2011-04-25 19:30,26,1010,1010,989.5,995.75,6
20120301|2011-04-25 20:00,26,996,996,996,996,1
20120301|2011-04-26 02:00,26,1000.5,1000.5,1000.5,1000.5,2
20120301|2011-04-26 09:30,26,1010,1018,1003.5,1018,47
20120301|2011-04-26 10:00,26,1015.75,1019,1015.75,1019,11
20120301|2011-04-26 10:30,26,1018.25,1018.25,1018,1018,4
20120301|2011-04-26 12:00,26,1006,1007.5,1004.5,1006.5,10
20120301|2011-04-26 13:00,26,1005.25,1011,1002.5,1002.5,49
20120301|2011-04-26 18:00,27,1003,1003,1003,1003,1
20120301|2011-04-26 19:00,27,1008.5,1008.5,1008.5,1008.5,1
20120301|2011-04-27 07:00,27,990.25,990.75,990.25,990.75,2
20120301|2011-04-27 09:30,27,982,991.5,981.5,990.5,56
20120301|2011-04-27 10:00,27,988.75,988.75,984.5,986.5,25
20120301|2011-04-27 10:30,27,988,988,983.75,983.75,3
20120301|2011-04-27 11:00,27,978.75,978.75,964,969,48
20120301|2011-04-27 11:30,27,970.25,975.25,970.25,975.25,13
20120301|2011-04-27 12:00,27,972,972,972,972,2
20120301|2011-04-27 12:30,27,980.5,981,980.5,981,2
20120301|2011-04-27 13:00,27,974.25,974.75,968.5,968.5,17
20120301|2011-04-27 22:00,28,970.5,970.5,970.5,970.5,1
20120301|2011-04-28 03:00,28,976.75,976.75,976.75,976.75,1
20120301|2011-04-28 09:30,28,960,963,948.25,948.25,51
20120301|2011-04-28 10:00,28,950.5,957.5,950,955.25,121
20120301|2011-04-28 10:30,28,956.75,958.25,944.75,945,62
20120301|2011-04-28 11:00,28,947.25,947.25,946.5,946.5,3
20120301|2011-04-28 11:30,28,945,945.75,941.75,942.75,18
20120301|2011-04-28 12:00,28,941.5,943.25,934,934,41
20120301|2011-04-28 12:30,28,935,941.75,935,940,23
20120301|2011-04-28 13:00,28,938.25,939.75,932,932,76
20120301|2011-04-28 20:00,29,932.5,932.5,932.5,932.5,1
20120301|2011-04-29 04:00,29,934.5,934.75,934.5,934.75,2
20120301|2011-04-29 04:30,29,934.25,935.5,934.25,935.5,2
20120301|2011-04-29 09:30,29,935,946,934.5,944.25,41
20120301|2011-04-29 10:00,29,944,946,943.5,945.75,9
20120301|2011-04-29 10:30,29,944.5,945,943.5,944,19
20120301|2011-04-29 11:00,29,944.5,947.75,944,947.75,7
20120301|2011-04-29 11:30,29,947,953.25,947,951.5,8
20120301|2011-04-29 12:00,29,955,955,953.25,953.25,5
20120301|2011-04-29 12:30,29,953.5,954.25,949.25,949.25,34
20120301|2011-04-29 13:00,29,949.25,963.75,949.25,961,25
20120301|2011-05-01 18:00,2,959.75,960.75,959.25,960.75,9
20120301|2011-05-01 18:30,2,957,957,957,957,1
20120301|2011-05-01 20:00,2,955,955,955,955,2
20120301|2011-05-01 22:00,2,951.25,951.25,951.25,951.25,1
20120301|2011-05-02 01:00,2,955,955,955,955,1
20120301|2011-05-02 09:30,2,968.25,983.25,967.5,967.5,38
20120301|2011-05-02 10:00,2,962.5,962.5,958,958,8
20120301|2011-05-02 10:30,2,961,961.75,955,955,8
20120301|2011-05-02 11:00,2,952,954.75,951.75,954.75,10
20120301|2011-05-02 11:30,2,955,955.75,955,955.75,3
20120301|2011-05-02 12:00,2,958.25,958.25,957,957,2
20120301|2011-05-02 12:30,2,950.25,950.25,950.25,950.25,2
20120301|2011-05-02 13:00,2,949.75,951,946.25,946.25,10
20120301|2011-05-02 18:30,3,952.5,952.5,952.25,952.25,2
20120301|2011-05-02 22:00,3,952,952.25,952,952.25,2
20120301|2011-05-02 23:30,3,951.75,951.75,951.75,951.75,1
20120301|2011-05-03 00:30,3,944.5,944.5,941.25,941.25,4
20120301|2011-05-03 09:30,3,948.25,955.5,940.75,955,115
20120301|2011-05-03 10:00,3,953.75,954.5,948,954.5,37
20120301|2011-05-03 10:30,3,951,952,947.25,947.75,31
20120301|2011-05-03 11:00,3,953,953,947.25,947.25,19
20120301|2011-05-03 11:30,3,952.25,952.25,943.25,943.5,41
20120301|2011-05-03 12:00,3,947,951.5,941.5,946,31
20120301|2011-05-03 12:30,3,951,953.5,944.25,946,22
20120301|2011-05-03 13:00,3,944.25,949.75,944.25,949.5,11
20120301|2011-05-03 21:00,4,945.5,945.5,945.5,945.5,2
20120301|2011-05-04 06:30,4,947.25,947.5,947.25,947.5,2
20120301|2011-05-04 09:30,4,944.25,944.75,931.5,932,71
20120301|2011-05-04 10:00,4,936.75,942.25,936.75,938.25,7
20120301|2011-05-04 10:30,4,935.25,935.25,935.25,935.25,1
20120301|2011-05-04 11:00,4,936.25,937.5,936.25,937.5,2
20120301|2011-05-04 11:30,4,942.25,942.25,942,942,3
20120301|2011-05-04 12:30,4,935,935,933,933,3
20120301|2011-05-04 13:00,4,933.25,935.25,930,930,15
20120301|2011-05-04 23:30,5,932.75,932.75,932.75,932.75,1
20120301|2011-05-05 06:00,5,926.75,926.75,926.75,926.75,2
20120301|2011-05-05 06:30,5,925.75,925.75,925.75,925.75,1
20120301|2011-05-05 07:00,5,924.25,924.25,922.5,923,8
20120301|2011-05-05 09:30,5,920.25,922,914.5,916.5,138
20120301|2011-05-05 10:00,5,916,916.75,910.75,913.75,30
20120301|2011-05-05 10:30,5,920,920,917.75,918.75,16
20120301|2011-05-05 11:00,5,919.75,925.25,918.75,925.25,24
20120301|2011-05-05 11:30,5,924,926.25,918.5,924.25,54
20120301|2011-05-05 12:00,5,922.25,922.25,918,919.75,65
20120301|2011-05-05 12:30,5,919,920.5,917,920.5,38
20120301|2011-05-05 13:00,5,921.25,922.5,914,915,40
20120301|2011-05-05 18:00,6,914.5,914.5,914,914,4
20120301|2011-05-05 18:30,6,915.25,915.25,915.25,915.25,2
20120301|2011-05-06 02:00,6,910.25,910.25,910.25,910.25,1
20120301|2011-05-06 06:30,6,915,915,914.75,914.75,2
20120301|2011-05-06 07:00,6,915.5,915.5,914.5,915.5,7
20120301|2011-05-06 09:30,6,921.25,938.5,921.25,926.25,110
20120301|2011-05-06 10:00,6,927.75,927.75,923.75,924,4
20120301|2011-05-06 10:30,6,921.75,924.75,921.75,924.75,4
20120301|2011-05-06 11:00,6,919,919,912.75,914.25,46
20120301|2011-05-06 11:30,6,914.25,914.75,909.75,911.25,70
20120301|2011-05-06 12:00,6,913,920.25,913,920.25,32
20120301|2011-05-06 12:30,6,919,921,915.75,921,22
20120301|2011-05-06 13:00,6,921,935.75,920.75,924,138
20120301|2011-05-08 18:00,9,933.75,943.25,933.75,943.25,9
20120301|2011-05-08 18:30,9,944.75,944.75,943.5,943.5,3
20120301|2011-05-08 19:30,9,948.5,949.75,948.5,949,4
20120301|2011-05-09 09:30,9,948.5,967,947.5,966.5,47
20120301|2011-05-09 10:00,9,966.25,966.75,962.75,963.75,17
20120301|2011-05-09 10:30,9,961.25,963.5,960.5,961.5,11
20120301|2011-05-09 11:00,9,963.25,963.5,961.25,961.75,69
20120301|2011-05-09 11:30,9,961.75,964.25,961.25,964.25,40
20120301|2011-05-09 12:00,9,965,969.25,965,967,10
20120301|2011-05-09 12:30,9,967.5,970.75,966.75,967.75,33
20120301|2011-05-09 13:00,9,967.25,971.25,964.5,965.5,120
20120301|2011-05-09 18:00,10,969.75,971.5,969.75,971.25,4
20120301|2011-05-09 18:30,10,969.75,969.75,969.75,969.75,2
20120301|2011-05-09 20:30,10,970,970,970,970,2
20120301|2011-05-09 21:00,10,974.5,974.5,974.5,974.5,1
20120301|2011-05-10 01:00,10,970.5,970.5,970.5,970.5,2
20120301|2011-05-10 02:30,10,971.25,971.25,971.25,971.25,1
20120301|2011-05-10 04:00,10,981.75,981.75,981.75,981.75,1
20120301|2011-05-10 06:00,10,979.75,979.75,979.25,979.25,3
20120301|2011-05-10 09:30,10,983,984,976.5,983,32
20120301|2011-05-10 10:00,10,982,982.25,979.75,980.25,7
20120301|2011-05-10 10:30,10,982,989,982,988,9
20120301|2011-05-10 11:00,10,988.5,990,987.5,987.75,28
20120301|2011-05-10 11:30,10,986.5,987.5,975.5,981.75,46
20120301|2011-05-10 12:00,10,983,985,977.75,980.75,21
20120301|2011-05-10 12:30,10,986,986,977.75,978.25,49
20120301|2011-05-10 13:00,10,979.5,981.5,972.5,974.75,260
20120301|2011-05-11 00:00,11,980,980,980,980,1
20120301|2011-05-11 01:00,11,979.5,979.5,979.5,979.5,1
20120301|2011-05-11 09:30,11,967,969,955,956.75,149
20120301|2011-05-11 10:00,11,958,968.25,956.75,968.25,120
20120301|2011-05-11 10:30,11,967.25,967.25,967.25,967.25,1
20120301|2011-05-11 11:00,11,963,963,958.5,958.5,20
20120301|2011-05-11 11:30,11,958.5,961,958,960,14
20120301|2011-05-11 12:00,11,960.5,961,957.75,958.5,36
20120301|2011-05-11 12:30,11,957.25,958,955.25,956,8
20120301|2011-05-11 13:00,11,957,959.75,950.75,952,253
20120301|2011-05-11 18:00,12,953,953,953,953,1
20120301|2011-05-11 18:30,12,956.25,956.25,956.25,956.25,1
20120301|2011-05-11 19:00,12,954.5,954.5,954.5,954.5,1
20120301|2011-05-11 19:30,12,958,958,958,958,1
20120301|2011-05-12 02:00,12,947.25,947.75,947.25,947.75,2
20120301|2011-05-12 06:00,12,938.75,938.75,935.25,935.25,4
20120301|2011-05-12 07:00,12,937.5,938,937.5,938,2
20120301|2011-05-12 09:30,12,937,939,927.25,932.25,187
20120301|2011-05-12 10:00,12,929,931.75,928,931.75,143
20120301|2011-05-12 10:30,12,932.75,944.5,932.75,933.5,116
20120301|2011-05-12 11:00,12,934.75,936.25,932,934.5,21
20120301|2011-05-12 11:30,12,934,935,934,935,9
20120301|2011-05-12 12:00,12,941,941,938,938,8
20120301|2011-05-12 12:30,12,934.5,944,932.25,941.5,148
20120301|2011-05-12 13:00,12,942.75,944.25,933.75,933.75,185
20120301|2011-05-12 18:00,13,936.75,936.75,936.75,936.75,1
20120301|2011-05-12 21:00,13,940,940,940,940,2
20120301|2011-05-13 04:00,13,946,946,946,946,1
20120301|2011-05-13 06:30,13,947.25,947.25,947.25,947.25,2
20120301|2011-05-13 09:30,13,939.75,945.5,936.5,943.25,107
20120301|2011-05-13 10:00,13,942.25,942.25,938.75,940,27
20120301|2011-05-13 10:30,13,940.25,941.5,935.25,936.5,63
20120301|2011-05-13 11:00,13,934.75,936.5,926.5,929.75,167
20120301|2011-05-13 11:30,13,929.25,934.25,929,932.25,25
20120301|2011-05-13 12:00,13,933.5,933.5,930.25,930.25,7
20120301|2011-05-13 12:30,13,929.75,932.25,922.5,931.75,144
20120301|2011-05-13 13:00,13,931.75,931.75,927.5,929.25,6
20120301|2011-05-15 18:00,16,931.5,936,931.5,936,6
20120301|2011-05-15 18:30,16,937.75,937.75,937.75,937.75,1
20120301|2011-05-15 19:30,16,936.5,936.5,934.25,934.25,2
20120301|2011-05-15 20:30,16,937.75,937.75,937.75,937.75,1
20120301|2011-05-15 21:30,16,941.5,942,941.5,942,8
20120301|2011-05-15 22:00,16,941.25,942.5,941.25,942.5,2
20120301|2011-05-15 22:30,16,942.5,943.25,942,942,3
20120301|2011-05-16 01:30,16,940.75,940.75,940.75,940.75,2
20120301|2011-05-16 09:30,16,937.75,942.5,934,942.5,69
20120301|2011-05-16 10:00,16,941.75,941.75,931.75,934,7
20120301|2011-05-16 10:30,16,937,937.25,937,937.25,10
20120301|2011-05-16 11:00,16,935.5,936.25,935.5,936,15
20120301|2011-05-16 11:30,16,937.75,937.75,937.75,937.75,1
20120301|2011-05-16 12:00,16,935.75,935.75,934.5,934.5,14
20120301|2011-05-16 12:30,16,937.25,939,937.25,938.75,6
20120301|2011-05-16 13:00,16,938.5,940.25,927.25,936.75,27
20120301|2011-05-16 18:00,17,932.75,932.75,932.75,932.75,1
20120301|2011-05-16 20:30,17,934,934,934,934,1
20120301|2011-05-17 01:00,17,931.75,931.75,931.75,931.75,1
20120301|2011-05-17 05:30,17,931.75,931.75,931.75,931.75,2
20120301|2011-05-17 06:00,17,931.75,931.75,931.75,931.75,1
20120301|2011-05-17 09:30,17,934,944.5,933.75,933.75,25
20120301|2011-05-17 10:00,17,934.25,934.5,933.5,933.5,4
20120301|2011-05-17 10:30,17,934.25,938.75,932.5,938.75,20
20120301|2011-05-17 11:00,17,939.5,950.5,939,943.25,64
20120301|2011-05-17 11:30,17,947.75,947.75,940.5,943.25,87
20120301|2011-05-17 12:00,17,944.75,946.75,944.75,946.75,24
20120301|2011-05-17 12:30,17,947.75,954.5,946,952.75,36
20120301|2011-05-17 13:00,17,951,951.75,948.5,950.5,35
20120301|2011-05-17 18:30,18,951,951,951,951,3
20120301|2011-05-17 23:30,18,954.5,954.5,954.5,954.5,1
20120301|2011-05-18 00:00,18,954.5,954.5,954.5,954.5,7
20120301|2011-05-18 00:30,18,954.5,954.5,954.5,954.5,2
20120301|2011-05-18 01:30,18,952.75,952.75,952.75,952.75,1
20120301|2011-05-18 03:30,18,952.75,953,952.75,953,2
20120301|2011-05-18 09:30,18,963,970.25,960,964,248
20120301|2011-05-18 10:00,18,963.75,965.5,960,965.5,118
20120301|2011-05-18 10:30,18,968.5,977.75,968.5,975.5,101
20120301|2011-05-18 11:00,18,972.75,977,972.75,976,50
20120301|2011-05-18 11:30,18,976.5,983.25,976.5,983,254
20120301|2011-05-18 12:00,18,983,987.75,982.5,986.75,156
20120301|2011-05-18 12:30,18,986.75,992,986.75,988.75,95
20120301|2011-05-18 13:00,18,991.25,991.5,984,984.25,30
20120301|2011-05-18 18:00,19,987,990.25,987,989.5,8
20120301|2011-05-18 18:30,19,993.25,993.25,993.25,993.25,2
20120301|2011-05-18 19:00,19,982.75,983,981.25,981.5,4
20120301|2011-05-18 22:30,19,980,981.25,980,981.25,3
20120301|2011-05-19 03:00,19,984.75,984.75,984.75,984.75,2
20120301|2011-05-19 03:30,19,1000,1000,1000,1000,2
20120301|2011-05-19 07:00,19,999.25,999.25,999.25,999.25,2
20120301|2011-05-19 09:30,19,998.25,1001.5,989,992.25,142
20120301|2011-05-19 10:00,19,992.75,998.75,988.25,988.25,33
20120301|2011-05-19 10:30,19,993.25,994,986.75,988.75,27
20120301|2011-05-19 11:00,19,987.25,993.25,984.5,992.5,36
20120301|2011-05-19 11:30,19,992,992,986,988.25,13
20120301|2011-05-19 12:00,19,988.75,990.25,988.75,989,43
20120301|2011-05-19 12:30,19,983.75,988,983.75,987.25,13
20120301|2011-05-19 13:00,19,987,989.5,987,989.25,80
20120301|2011-05-19 18:00,20,988.5,988.75,988.5,988.75,3
20120301|2011-05-19 18:30,20,983.75,983.75,983.75,983.75,1
20120301|2011-05-19 19:00,20,985,985,985,985,1
20120301|2011-05-19 19:30,20,984.5,984.5,984.5,984.5,2
20120301|2011-05-19 20:00,20,982.5,982.5,982.5,982.5,1
20120301|2011-05-19 22:00,20,988,988,988,988,2
20120301|2011-05-20 01:00,20,989.25,992,989.25,992,4
20120301|2011-05-20 06:00,20,985.5,985.75,985.5,985.75,2
20120301|2011-05-20 06:30,20,974.75,975,974.75,975,3
20120301|2011-05-20 07:00,20,977,977,977,977,1
20120301|2011-05-20 09:30,20,980,992.5,980,989.75,39
20120301|2011-05-20 10:00,20,990,990,986.5,986.5,24
20120301|2011-05-20 10:30,20,987,987,983.5,984,14
20120301|2011-05-20 11:00,20,981.5,983,981.5,983,2
20120301|2011-05-20 11:30,20,984,984,983.5,983.5,18
20120301|2011-05-20 12:00,20,983.25,988.75,983.25,987,29
20120301|2011-05-20 12:30,20,987,987,982.5,982.5,11
20120301|2011-05-20 13:00,20,982.25,982.25,976.25,977,27
20120301|2011-05-22 21:30,23,987.5,987.5,987.5,987.5,2
20120301|2011-05-22 23:30,23,988.25,988.25,988.25,988.25,1
20120301|2011-05-23 00:30,23,987.75,987.75,987.75,987.75,1
20120301|2011-05-23 01:00,23,986.5,986.75,986.5,986.75,2
20120301|2011-05-23 02:00,23,981.5,982.5,981,981,7
20120301|2011-05-23 02:30,23,980.75,981.5,978,978.25,4
20120301|2011-05-23 09:30,23,974.5,976.25,968,968,11
20120301|2011-05-23 10:00,23,966,972,966,972,8
20120301|2011-05-23 10:30,23,973.25,973.25,971.5,971.5,6
20120301|2011-05-23 11:00,23,973.25,982.25,973.25,982.25,8
20120301|2011-05-23 11:30,23,987,989.75,985.25,986.25,19
20120301|2011-05-23 12:00,23,987.5,988.5,982.75,982.75,51
20120301|2011-05-23 12:30,23,984.5,984.5,984.5,984.5,1
20120301|2011-05-23 13:00,23,985.75,986.5,983.5,984.5,20
20120301|2011-05-23 18:00,24,979.75,979.75,979.75,979.75,1
20120301|2011-05-23 19:00,24,981,981,981,981,1
20120301|2011-05-23 20:30,24,987.5,988,987.5,988,2
20120301|2011-05-23 21:00,24,988,988,988,988,2
20120301|2011-05-24 03:30,24,989,989,989,989,1
20120301|2011-05-24 04:00,24,985.25,985.25,985.25,985.25,1
20120301|2011-05-24 09:30,24,989.25,989.25,980.25,980.5,42
20120301|2011-05-24 10:00,24,983,984.5,981.25,981.25,109
20120301|2011-05-24 10:30,24,981,981.75,980.5,981.25,34
20120301|2011-05-24 11:00,24,981.5,981.5,973.5,974.25,90
20120301|2011-05-24 11:30,24,974,978,974,975.75,47
20120301|2011-05-24 12:00,24,975.5,975.5,975.5,975.5,10
20120301|2011-05-24 12:30,24,973.5,979.25,969.75,978,180
20120301|2011-05-24 13:00,24,976.25,976.5,970.75,970.75,71
20120301|2011-05-25 02:00,25,976.25,976.25,976.25,976.25,1
20120301|2011-05-25 05:00,25,977,977,976.5,976.5,3
20120301|2011-05-25 05:30,25,978.25,978.25,976.5,976.5,2
20120301|2011-05-25 06:30,25,974.5,974.75,973.25,973.5,6
20120301|2011-05-25 09:30,25,975.75,990.25,975.75,985.75,74
20120301|2011-05-25 10:00,25,987.25,987.25,985.25,985.25,5
20120301|2011-05-25 10:30,25,985.5,986.5,985.25,986.5,13
20120301|2011-05-25 11:00,25,986.25,987,985.5,987,48
20120301|2011-05-25 11:30,25,987.5,987.5,987.5,987.5,12
20120301|2011-05-25 12:00,25,989.25,989.75,989,989,14
20120301|2011-05-25 12:30,25,985.75,986,982.25,984,114
20120301|2011-05-25 13:00,25,987.75,989.75,987,987,19
20120301|2011-05-25 18:00,26,990.25,993.25,990.25,993,7
20120301|2011-05-25 20:00,26,994.75,995.25,994.75,995.25,3
20120301|2011-05-26 03:30,26,998.25,998.25,998.25,998.25,2
20120301|2011-05-26 05:30,26,1000,1000,1000,1000,2
20120301|2011-05-26 07:00,26,1001.25,1002,1001.25,1002,3
20120301|2011-05-26 09:30,26,1003.5,1010.5,1001.75,1007.5,74
20120301|2011-05-26 10:00,26,1008,1012.5,1007,1011.25,40
20120301|2011-05-26 10:30,26,1012.75,1012.75,1008.75,1010,89
20120301|2011-05-26 11:00,26,1009,1011,1008.25,1011,20
20120301|2011-05-26 11:30,26,1012.25,1014,1012.25,1013.25,14
20120301|2011-05-26 12:00,26,1013.5,1014.25,1006.75,1006.75,39
20120301|2011-05-26 12:30,26,1009,1009.75,1006.75,1007.25,17
20120301|2011-05-26 13:00,26,1005,1005,995,998,68
20120301|2011-05-26 18:00,27,1000.5,1001,1000.25,1000.25,4
20120301|2011-05-26 20:00,27,999.25,999.25,998.5,998.5,2
20120301|2011-05-26 20:30,27,1002,1002.5,1002,1002.5,2
20120301|2011-05-26 21:30,27,999.25,999.25,999.25,999.25,2
20120301|2011-05-27 00:00,27,1002.5,1003,1002.5,1003,2
20120301|2011-05-27 04:30,27,1001.5,1001.5,1001,1001,2
20120301|2011-05-27 06:00,27,997.5,997.5,997.5,997.5,1
20120301|2011-05-27 09:30,27,994.5,1004.75,994.5,1004.75,32
20120301|2011-05-27 10:00,27,1005.75,1009,1005.75,1007.75,11
20120301|2011-05-27 10:30,27,1009,1009.5,1006.5,1009.5,22
20120301|2011-05-27 11:00,27,1009.5,1009.5,1002.5,1002.5,12
20120301|2011-05-27 11:30,27,1001.25,1001.5,993.75,997.5,36
20120301|2011-05-27 12:00,27,996.5,998,993,994.5,19
20120301|2011-05-27 12:30,27,999,1002,997.25,1002,30
20120301|2011-05-27 13:00,27,997,1001.25,995.75,999.25,47
20120301|2011-05-30 18:00,31,977,977,972,975.75,10
20120301|2011-05-31 07:00,31,982,982,982,982,2
20120301|2011-05-31 09:30,31,982,987.25,978.75,978.75,62
20120301|2011-05-31 10:00,31,978.75,978.75,967.75,975,39
20120301|2011-05-31 10:30,31,976.5,976.75,974.5,974.75,16
20120301|2011-05-31 11:00,31,974.25,974.75,967.25,971.5,31
20120301|2011-05-31 11:30,31,965.75,965.75,962.75,965.75,51
20120301|2011-05-31 12:00,31,966.25,968,964.5,968,8
20120301|2011-05-31 12:30,31,966.25,968.5,966,968.5,10
20120301|2011-05-31 13:00,31,969,972.75,965,966.5,144
20120301|2011-05-31 18:00,1,972.25,974.75,970.25,974.75,5
20120301|2011-05-31 18:30,1,974,974,974,974,1
20120301|2011-05-31 19:00,1,974.75,974.75,974.25,974.25,3
20120301|2011-05-31 20:00,1,973.75,974.25,973.75,974.25,2
20120301|2011-05-31 21:30,1,973.25,973.5,973.25,973.5,2
20120301|2011-05-31 22:00,1,973,973,973,973,2
20120301|2011-06-01 01:00,1,967.25,967.25,967.25,967.25,2
20120301|2011-06-01 09:30,1,958,960.25,951.5,956,52
20120301|2011-06-01 10:00,1,955.75,962,955.75,962,18
20120301|2011-06-01 10:30,1,959.5,961.5,959.5,961.5,6
20120301|2011-06-01 11:00,1,953.25,953.25,948.5,948.75,23
20120301|2011-06-01 11:30,1,949.75,953,949,952,25
20120301|2011-06-01 12:00,1,951,953.25,950.25,950.25,49
20120301|2011-06-01 12:30,1,949.25,955,949.25,955,14
20120301|2011-06-01 13:00,1,955,955.25,949.75,950,13
20120301|2011-06-01 18:30,2,954.5,954.5,954.5,954.5,1
20120301|2011-06-01 19:30,2,950.75,951.75,950.75,951.75,4
20120301|2011-06-01 23:00,2,954.25,954.25,954.25,954.25,1
20120301|2011-06-02 02:00,2,953,953,952.5,952.5,3
20120301|2011-06-02 02:30,2,952,952,952,952,1
20120301|2011-06-02 05:30,2,957.5,958,957.5,958,2
20120301|2011-06-02 06:30,2,958,958,958,958,2
20120301|2011-06-02 07:00,2,958,958,958,958,2
20120301|2011-06-02 09:30,2,959,962,958.5,960.5,21
20120301|2011-06-02 10:00,2,961.5,968,961,961,29
20120301|2011-06-02 10:30,2,961.5,963.25,961,962.25,21
20120301|2011-06-02 11:00,2,964.5,964.75,964.5,964.75,4
20120301|2011-06-02 11:30,2,961,963.75,961,963.75,8
20120301|2011-06-02 12:00,2,963.25,963.5,962.75,962.75,32
20120301|2011-06-02 12:30,2,963.5,964.5,962.75,962.75,6
20120301|2011-06-02 13:00,2,962.5,966.25,961.5,966,80
20120301|2011-06-02 18:00,3,968.75,968.75,968.75,968.75,1
20120301|2011-06-03 09:30,3,970.5,973.75,966,966,57
20120301|2011-06-03 10:00,3,967.5,968,957.75,957.75,65
20120301|2011-06-03 10:30,3,959.5,963,959.5,963,3
20120301|2011-06-03 11:00,3,962.5,963.75,961.5,963.75,6
20120301|2011-06-03 11:30,3,968.25,972.75,968.25,971.25,20
20120301|2011-06-03 12:00,3,971.25,971.5,967.75,971.25,17
20120301|2011-06-03 12:30,3,975.25,979.25,972.75,979.25,23
20120301|2011-06-03 13:00,3,977,977,967.5,968,43
20120301|2011-06-05 18:00,6,969.5,973.25,969.5,972,11
20120301|2011-06-05 18:30,6,971.25,971.25,971.25,971.25,2
20120301|2011-06-05 23:00,6,972.75,972.75,972.75,972.75,1
20120301|2011-06-06 04:30,6,964.75,964.75,964.75,964.75,4
20120301|2011-06-06 09:30,6,958.25,960.25,953,957.25,144
20120301|2011-06-06 10:00,6,960,962.75,960,960,24
20120301|2011-06-06 10:30,6,960,960,957.75,957.75,3
20120301|2011-06-06 11:00,6,957.75,959,955.75,955.75,4
20120301|2011-06-06 11:30,6,956.5,956.5,954.25,954.25,8
20120301|2011-06-06 12:00,6,952.25,952.25,947.5,947.5,17
20120301|2011-06-06 12:30,6,948,949,945,948,19
20120301|2011-06-06 13:00,6,946.5,949,943.75,943.75,27
20120301|2011-06-06 18:00,7,945,945.25,944,945.25,7
20120301|2011-06-06 19:00,7,946.75,946.75,946.75,946.75,1
20120301|2011-06-07 01:00,7,944.5,944.5,944.5,944.5,1
20120301|2011-06-07 03:30,7,941.75,941.75,940,940.25,17
20120301|2011-06-07 04:00,7,940.25,940.25,939,940.25,16
20120301|2011-06-07 04:30,7,936.25,937.75,936.25,937.75,13
20120301|2011-06-07 05:30,7,936.75,936.75,936.75,936.75,1
20120301|2011-06-07 06:00,7,938,938,938,938,1
20120301|2011-06-07 06:30,7,939,942.5,939,942.5,2
20120301|2011-06-07 09:30,7,940.5,940.5,933,933.75,101
20120301|2011-06-07 10:00,7,933.25,935.25,933.25,935,102
20120301|2011-06-07 10:30,7,934.75,936,934.5,935.5,35
20120301|2011-06-07 11:00,7,936,936,934.25,934.5,19
20120301|2011-06-07 11:30,7,934.5,934.5,934.25,934.25,11
20120301|2011-06-07 12:00,7,933.75,934,931.75,931.75,21
20120301|2011-06-07 12:30,7,931.25,932.75,930.5,932.75,21
20120301|2011-06-07 13:00,7,934.25,934.25,931.5,933,96
20120301|2011-06-07 18:00,8,935.25,938.25,935.25,938.25,8
20120301|2011-06-08 00:30,8,931.75,931.75,931.75,931.75,1
20120301|2011-06-08 01:00,8,931.75,931.75,931.75,931.75,2
20120301|2011-06-08 01:30,8,931.75,931.75,931.75,931.75,1
20120301|2011-06-08 02:00,8,931.75,931.75,931.75,931.75,15
20120301|2011-06-08 02:30,8,931.75,931.75,931.75,931.75,13
20120301|2011-06-08 03:00,8,931.75,931.75,930,930,6
20120301|2011-06-08 03:30,8,930,930,928.25,928.25,24
20120301|2011-06-08 04:00,8,928.75,928.75,928.75,928.75,2
20120301|2011-06-08 06:30,8,930,930,930,930,1
20120301|2011-06-08 09:30,8,935.25,938,932.75,932.75,35
20120301|2011-06-08 10:00,8,940.75,945.75,938,945.75,20
20120301|2011-06-08 10:30,8,943,943,941.5,941.5,9
20120301|2011-06-08 11:00,8,945,948.75,945,946.75,18
20120301|2011-06-08 11:30,8,946.25,947,946.25,946.75,35
20120301|2011-06-08 12:00,8,948.5,952.25,948,948,16
20120301|2011-06-08 12:30,8,947,948.25,947,948,29
20120301|2011-06-08 13:00,8,947.5,948.75,943.75,944.5,37
20120301|2011-06-08 18:00,9,945,946,945,945.5,6
20120301|2011-06-08 19:00,9,945.75,947,945.75,947,2
20120301|2011-06-09 00:30,9,944,944,944,944,2
20120301|2011-06-09 01:00,9,944,944,944,944,6
20120301|2011-06-09 02:00,9,944,944,944,944,1
20120301|2011-06-09 02:30,9,945.75,946.5,945.5,945.75,26
20120301|2011-06-09 09:30,9,949.75,961,933,936.5,115
20120301|2011-06-09 10:00,9,936,939.75,935.75,939.75,16
20120301|2011-06-09 10:30,9,943,943,940.25,940.25,4
20120301|2011-06-09 11:00,9,940,940,937.25,937.25,13
20120301|2011-06-09 11:30,9,937,944.25,936.5,942.5,43
20120301|2011-06-09 12:00,9,940.5,942.5,940.5,941,10
20120301|2011-06-09 12:30,9,941.25,942,936.75,936.75,5
20120301|2011-06-09 13:00,9,934.5,935,929.5,931,49
20120301|2011-06-09 18:00,10,930,930,929.25,929.25,2
20120301|2011-06-10 02:00,10,931.5,931.5,930.75,930.75,2
20120301|2011-06-10 03:00,10,928.5,928.5,928.5,928.5,1
20120301|2011-06-10 04:30,10,925,925,925,925,1
20120301|2011-06-10 06:30,10,920,920,920,920,9
20120301|2011-06-10 07:00,10,919,919,918,918,54
20120301|2011-06-10 09:30,10,918.75,925.25,915.25,920.25,135
20120301|2011-06-10 10:00,10,919.5,921.5,918.5,921,72
20120301|2011-06-10 10:30,10,921.75,923,920.5,920.75,10
20120301|2011-06-10 11:00,10,921,922,921,921.25,24
20120301|2011-06-10 11:30,10,921.25,922.5,921.25,922.5,6
20120301|2011-06-10 12:00,10,920.25,920.25,914,914,54
20120301|2011-06-10 12:30,10,914.75,915,909.75,915,43
20120301|2011-06-10 13:00,10,913.75,921.5,913.75,920.25,65
20120301|2011-06-12 18:00,13,922,923.5,917,918.25,22
20120301|2011-06-12 18:30,13,921.25,921.75,921.25,921.25,22
20120301|2011-06-12 21:30,13,921.75,921.75,921.75,921.75,1
20120301|2011-06-12 22:00,13,919.75,919.75,919.75,919.75,2
20120301|2011-06-13 00:00,13,922,922,922,922,1
20120301|2011-06-13 03:30,13,922.25,922.25,922.25,922.25,1
20120301|2011-06-13 05:30,13,921.75,921.75,921.75,921.75,2
20120301|2011-06-13 09:30,13,914.25,915.25,905.25,907.25,67
20120301|2011-06-13 10:00,13,907,907,905.75,907,27
20120301|2011-06-13 11:00,13,908.5,908.5,907,907,11
20120301|2011-06-13 11:30,13,906,906,905.75,905.75,6
20120301|2011-06-13 12:00,13,904.75,904.75,899,902.5,40
20120301|2011-06-13 12:30,13,908.75,908.75,904.75,906,54
20120301|2011-06-13 13:00,13,906.25,909,906,908.25,44
20120301|2011-06-13 18:00,14,908,910,908,910,2
20120301|2011-06-13 19:30,14,910,910,910,910,1
20120301|2011-06-13 20:00,14,910.5,910.5,910.5,910.5,1
20120301|2011-06-13 21:00,14,906.75,906.75,906.75,906.75,1
20120301|2011-06-13 23:30,14,906.75,906.75,906.75,906.75,1
20120301|2011-06-14 01:30,14,906.5,906.5,906.5,906.5,1
20120301|2011-06-14 02:00,14,906.75,906.75,906.25,906.25,7
20120301|2011-06-14 05:00,14,900,900,900,900,1
20120301|2011-06-14 05:30,14,898.25,899.25,898.25,899.25,4
20120301|2011-06-14 06:00,14,899.25,899.25,899.25,899.25,2
20120301|2011-06-14 06:30,14,899.25,899.25,898.5,898.5,12
20120301|2011-06-14 07:00,14,898.5,898.5,898,898,8
20120301|2011-06-14 09:30,14,900.25,900.25,892.75,894,59
20120301|2011-06-14 10:00,14,889.5,891.25,887.75,887.75,21
20120301|2011-06-14 10:30,14,887.75,894.5,884.5,894.5,69
20120301|2011-06-14 11:00,14,893.5,893.5,891.5,891.5,3
20120301|2011-06-14 11:30,14,892.75,892.75,891.5,892.25,3
20120301|2011-06-14 12:00,14,891.75,893.5,891.75,893.5,12
20120301|2011-06-14 12:30,14,892.25,894.75,891.75,894.75,10
20120301|2011-06-14 13:00,14,891.75,899.5,890.5,899.25,61
20120301|2011-06-14 18:00,15,899.25,899.5,897,897.75,9
20120301|2011-06-14 18:30,15,898.5,898.5,898.5,898.5,1
20120301|2011-06-15 00:30,15,898.25,898.25,898.25,898.25,2
20120301|2011-06-15 01:00,15,898.25,898.25,898.25,898.25,4
20120301|2011-06-15 01:30,15,897.25,897.25,897.25,897.25,1
20120301|2011-06-15 02:00,15,897.25,897.25,897.25,897.25,1
20120301|2011-06-15 02:30,15,896.75,896.75,896.75,896.75,2
20120301|2011-06-15 03:00,15,896.75,896.75,896.75,896.75,6
20120301|2011-06-15 04:00,15,895.5,895.5,895.25,895.25,14
20120301|2011-06-15 09:30,15,891.25,897.25,891.25,892.5,30
20120301|2011-06-15 10:00,15,892,892,882.5,882.5,107
20120301|2011-06-15 10:30,15,880.25,881.75,879.75,880.25,36
20120301|2011-06-15 11:00,15,882,884,881.75,883,147
20120301|2011-06-15 11:30,15,880.5,881,876.25,876.25,236
20120301|2011-06-15 12:00,15,877.25,880,876,878.5,54
20120301|2011-06-15 12:30,15,878.5,879,876,878.5,86
20120301|2011-06-15 13:00,15,878.5,880.75,878.5,878.75,119
20120301|2011-06-15 18:00,16,884.5,884.5,883.5,883.5,4
20120301|2011-06-16 02:00,16,882.25,882.25,882.25,882.25,2
20120301|2011-06-16 02:30,16,881.5,881.5,881.5,881.5,2
20120301|2011-06-16 03:00,16,881,881,881,881,6
20120301|2011-06-16 03:30,16,881,881,881,881,15
20120301|2011-06-16 05:00,16,872,872,872,872,2
20120301|2011-06-16 06:30,16,870,870,870,870,4
20120301|2011-06-16 07:00,16,870.25,870.75,870.25,870.75,4
20120301|2011-06-16 09:30,16,873.5,879.75,871.25,873.5,66
20120301|2011-06-16 10:00,16,874.75,877.25,874.75,876.5,11
20120301|2011-06-16 10:30,16,878.75,879,878.75,879,3
20120301|2011-06-16 11:00,16,877,877.5,870.25,872.5,37
20120301|2011-06-16 11:30,16,872.25,872.5,865.75,865.75,280
20120301|2011-06-16 12:00,16,865.25,871.25,863.5,867,245
20120301|2011-06-16 12:30,16,867.5,867.5,862,862,18
20120301|2011-06-16 13:00,16,861.75,862,856.25,857.75,46
20120301|2011-06-16 18:00,17,858,858.25,850.5,850.5,22
20120301|2011-06-16 18:30,17,855.75,857,855.75,857,6
20120301|2011-06-16 19:30,17,852,852,852,852,2
20120301|2011-06-16 21:30,17,852.5,852.5,852.5,852.5,2
20120301|2011-06-17 01:00,17,850.25,850.25,850.25,850.25,4
20120301|2011-06-17 01:30,17,850.25,850.25,850.25,850.25,4
20120301|2011-06-17 05:00,17,860,860,860,860,2
20120301|2011-06-17 06:00,17,860.25,860.25,860.25,860.25,1
20120301|2011-06-17 06:30,17,858.75,868,858.75,868,3
20120301|2011-06-17 09:30,17,859,863,857.5,861.75,130
20120301|2011-06-17 10:00,17,859.5,861,859.5,860.25,7
20120301|2011-06-17 10:30,17,862,862,861.25,861.25,2
20120301|2011-06-17 11:00,17,861,862.25,859.25,859.25,15
20120301|2011-06-17 11:30,17,855.25,858.5,855,858,41
20120301|2011-06-17 12:00,17,858,858,852,852.25,47
20120301|2011-06-17 12:30,17,855,860.75,851.75,860.75,77
20120301|2011-06-17 13:00,17,859.25,862.25,857.25,860.75,72
20120301|2011-06-19 18:30,20,860.75,863.5,860.75,863.5,7
20120301|2011-06-19 19:00,20,863.5,863.5,863.5,863.5,1
20120301|2011-06-20 01:30,20,858,858.5,858,858.5,2
20120301|2011-06-20 09:30,20,856.75,858,848.75,848.75,114
20120301|2011-06-20 10:00,20,849.5,854.5,849.5,852.25,74
20120301|2011-06-20 10:30,20,856.75,856.75,852.75,852.75,20
20120301|2011-06-20 11:00,20,856.5,857,853.75,853.75,5
20120301|2011-06-20 12:00,20,855.5,857.5,854.75,857.5,5
20120301|2011-06-20 12:30,20,854,854.5,854,854.5,4
20120301|2011-06-20 13:00,20,856,859,853.5,855.75,27
20120301|2011-06-20 18:00,21,859.75,861.25,859.5,861.25,3
20120301|2011-06-20 18:30,21,862,862,857,857,7
20120301|2011-06-20 19:00,21,856,857.25,855.75,855.75,5
20120301|2011-06-20 22:30,21,850,850,850,850,5
20120301|2011-06-21 01:00,21,854.5,854.5,854.5,854.5,2
20120301|2011-06-21 01:30,21,857.25,857.25,857.25,857.25,1
20120301|2011-06-21 05:00,21,865,865,865,865,1
20120301|2011-06-21 06:00,21,865.5,866,865.5,866,3
20120301|2011-06-21 07:00,21,865.25,865.25,865.25,865.25,2
20120301|2011-06-21 09:30,21,867,867.75,864.25,865,63
20120301|2011-06-21 10:00,21,864.25,865,863.75,864,41
20120301|2011-06-21 10:30,21,864,866.5,864,865.5,39
20120301|2011-06-21 11:00,21,866.75,869.5,866.75,869.5,11
20120301|2011-06-21 11:30,21,863.75,864,861,862.5,28
20120301|2011-06-21 12:00,21,864,864.75,862.5,864,13
20120301|2011-06-21 12:30,21,866,866.5,862,866,47
20120301|2011-06-21 13:00,21,866.5,866.5,860.25,860.25,12
20120301|2011-06-21 18:00,22,859.75,861.5,859,861.5,14
20120301|2011-06-21 18:30,22,862.75,862.75,858,858,6
20120301|2011-06-21 19:30,22,864.5,864.5,864.5,864.5,1
20120301|2011-06-21 20:30,22,862.75,862.75,862.75,862.75,1
20120301|2011-06-22 02:30,22,863.75,863.75,863.25,863.25,3
20120301|2011-06-22 03:30,22,858,858,858,858,14
20120301|2011-06-22 04:00,22,855.75,855.75,855,855,4
20120301|2011-06-22 05:00,22,851.5,851.5,849,849,67
20120301|2011-06-22 06:00,22,849.75,850,848,848,20
20120301|2011-06-22 07:00,22,846.5,846.75,846.5,846.75,2
20120301|2011-06-22 09:30,22,849.25,849.25,835.5,839.5,83
20120301|2011-06-22 10:00,22,838.75,839.25,830.5,835.25,217
20120301|2011-06-22 10:30,22,834,834.25,827.75,827.75,147
20120301|2011-06-22 11:00,22,826,826,812.75,819.5,48
20120301|2011-06-22 11:30,22,822,824.75,820,824.25,40
20120301|2011-06-22 12:00,22,824.75,827.25,824.5,826.25,8
20120301|2011-06-22 12:30,22,828.5,831,824.75,831,28
20120301|2011-06-22 13:00,22,831.25,832.5,827,827.5,125
20120301|2011-06-22 18:00,23,828.75,830.75,828.75,828.75,9
20120301|2011-06-22 18:30,23,827.75,829.75,827.75,829.75,7
20120301|2011-06-22 19:00,23,831,831,831,831,1
20120301|2011-06-22 20:30,23,826.5,826.5,825.75,825.75,3
20120301|2011-06-22 23:30,23,829.25,829.25,829,829,2
20120301|2011-06-23 00:30,23,829.5,829.5,829.5,829.5,1
20120301|2011-06-23 01:00,23,830.25,830.25,830.25,830.25,1
20120301|2011-06-23 04:00,23,825.75,826.5,820.75,820.75,20
20120301|2011-06-23 04:30,23,821.5,822.5,821.5,822.5,4
20120301|2011-06-23 05:30,23,822,822,822,822,1
20120301|2011-06-23 06:00,23,822.75,822.75,822.25,822.25,2
20120301|2011-06-23 07:00,23,822.75,822.75,822.75,822.75,2
20120301|2011-06-23 09:30,23,815,815,797.5,800.25,119
20120301|2011-06-23 10:00,23,802.25,806.5,801.5,806,37
20120301|2011-06-23 10:30,23,806.75,808,804,806.75,201
20120301|2011-06-23 11:00,23,806.5,807.25,805,807,73
20120301|2011-06-23 11:30,23,806.5,814,806.5,811.75,116
20120301|2011-06-23 12:00,23,814.25,820,814.25,816.75,38
20120301|2011-06-23 12:30,23,814,825.5,814,825.5,25
20120301|2011-06-23 13:00,23,822.25,822.25,818.75,818.75,32
20120301|2011-06-23 18:00,24,820.25,820.25,818,818.25,5
20120301|2011-06-23 18:30,24,818,818.25,818,818,9
20120301|2011-06-23 19:00,24,818,818.25,818,818.25,7
20120301|2011-06-23 21:00,24,819.25,819.25,819.25,819.25,1
20120301|2011-06-24 04:30,24,825.75,825.75,825.75,825.75,1
20120301|2011-06-24 05:30,24,823.25,823.25,823.25,823.25,3
20120301|2011-06-24 09:30,24,822.75,824.75,808.75,810.5,47
20120301|2011-06-24 10:00,24,813.25,816.5,813.25,815.75,46
20120301|2011-06-24 11:00,24,815,815.25,812.75,812.75,40
20120301|2011-06-24 11:30,24,812.5,812.75,810.5,811.5,20
20120301|2011-06-24 12:00,24,810,810,805,805,22
20120301|2011-06-24 12:30,24,804.5,804.5,801.5,803.75,16
20120301|2011-06-24 13:00,24,805,806.75,804.75,806,60
20120301|2011-06-26 18:30,27,799,799,797,797,4
20120301|2011-06-26 20:00,27,799.75,799.75,799.75,799.75,2
20120301|2011-06-26 22:30,27,798.5,798.5,798.5,798.5,1
20120301|2011-06-27 00:00,27,796.75,796.75,796.75,796.75,10
20120301|2011-06-27 01:00,27,795,795,795,795,6
20120301|2011-06-27 02:00,27,797,797,797,797,1
20120301|2011-06-27 02:30,27,798.75,798.75,798.75,798.75,3
20120301|2011-06-27 04:00,27,795,795,795,795,3
20120301|2011-06-27 04:30,27,795,795,795,795,1
20120301|2011-06-27 09:30,27,795.75,800.5,793,794,71
20120301|2011-06-27 10:00,27,795,795,789.75,791.5,80
20120301|2011-06-27 10:30,27,790,791.75,788.75,791,56
20120301|2011-06-27 11:00,27,791.75,796.5,791.75,794,21
20120301|2011-06-27 11:30,27,792.5,796.5,791.25,796.5,9
20120301|2011-06-27 12:00,27,795.5,795.5,795,795.25,18
20120301|2011-06-27 12:30,27,795.75,798.75,795,797,19
20120301|2011-06-27 13:00,27,796,797,786,786,203
20120301|2011-06-27 18:30,28,793.5,793.5,793.5,793.5,1
20120301|2011-06-27 20:30,28,791.75,791.75,791.75,791.75,1
20120301|2011-06-27 21:00,28,792.75,794.5,792.75,794.5,9
20120301|2011-06-27 21:30,28,794.25,794.25,793.5,793.5,2
20120301|2011-06-27 22:00,28,791.25,791.25,791.25,791.25,1
20120301|2011-06-27 22:30,28,791.5,791.5,791.5,791.5,1
20120301|2011-06-28 00:00,28,791.5,791.5,791.5,791.5,3
20120301|2011-06-28 01:00,28,788.5,788.5,788.5,788.5,2
20120301|2011-06-28 01:30,28,788,789,788,788.75,57
20120301|2011-06-28 02:30,28,790.75,790.75,790.75,790.75,9
20120301|2011-06-28 03:00,28,791.5,791.5,791.5,791.5,2
20120301|2011-06-28 03:30,28,791.5,791.5,790,790,4
20120301|2011-06-28 05:00,28,796.5,797,796.5,797,2
20120301|2011-06-28 05:30,28,797,800.25,797,800.25,2
20120301|2011-06-28 06:30,28,797,797,797,797,1
20120301|2011-06-28 07:00,28,797.5,797.5,797.5,797.5,3
20120301|2011-06-28 09:30,28,800,803.75,794.5,795.75,567
20120301|2011-06-28 10:00,28,795.75,799.25,795,799.25,281
20120301|2011-06-28 10:30,28,797.5,799.25,796.75,797.5,376
20120301|2011-06-28 11:00,28,797.25,797.75,795.75,796.25,494
20120301|2011-06-28 11:30,28,796.5,805.5,796.25,805.25,124
20120301|2011-06-28 12:00,28,805.5,807,805.5,807,12
20120301|2011-06-28 12:30,28,806.5,807.75,804.75,807,35
20120301|2011-06-28 13:00,28,806.25,807.5,804.75,806,206
20120301|2011-06-28 18:00,29,806,809.75,805.5,809.75,29
20120301|2011-06-28 18:30,29,811,811,809.75,809.75,3
20120301|2011-06-28 19:00,29,811,811.25,811,811.25,2
20120301|2011-06-28 19:30,29,811,811,811,811,1
20120301|2011-06-28 20:00,29,812.5,812.75,812.5,812.75,2
20120301|2011-06-28 20:30,29,812.75,812.75,812.75,812.75,5
20120301|2011-06-28 21:00,29,812.5,812.5,812.5,812.5,2
20120301|2011-06-28 22:30,29,813.25,813.5,813.25,813.5,2
20120301|2011-06-28 23:00,29,813.25,813.25,813,813,2
20120301|2011-06-28 23:30,29,812.5,812.5,812.5,812.5,5
20120301|2011-06-29 00:00,29,811,811,811,811,1
20120301|2011-06-29 00:30,29,811,811,811,811,1
20120301|2011-06-29 01:00,29,810.25,810.25,810,810,3
20120301|2011-06-29 01:30,29,810,810,808,808,5
20120301|2011-06-29 02:00,29,809.25,809.75,809.25,809.25,12
20120301|2011-06-29 02:30,29,809,809,807,807,3
20120301|2011-06-29 03:00,29,808.25,808.75,807,807,12
20120301|2011-06-29 03:30,29,807,809.5,807,808.25,11
20120301|2011-06-29 04:00,29,809,809,808.5,808.5,2
20120301|2011-06-29 04:30,29,808.25,811.25,808.25,811.25,57
20120301|2011-06-29 05:00,29,811.5,812,811.5,812,5
20120301|2011-06-29 05:30,29,812.75,812.75,812.5,812.5,5
20120301|2011-06-29 06:00,29,812.5,812.5,812,812,25
20120301|2011-06-29 07:00,29,811.75,814.25,811.75,814.25,2
20120301|2011-06-29 09:30,29,811.5,822,809.25,813.25,876
20120301|2011-06-29 10:00,29,815.25,815.25,810.75,812.25,329
20120301|2011-06-29 10:30,29,812.75,814.75,810.25,814.25,31
20120301|2011-06-29 11:00,29,812.5,812.5,811.75,811.75,13
20120301|2011-06-29 11:30,29,809.75,809.75,800,802,57
20120301|2011-06-29 12:00,29,802,807.25,802,807,12
20120301|2011-06-29 12:30,29,808,813,808,811,167
20120301|2011-06-29 13:00,29,810.25,810.25,800,805.5,219
20120301|2011-06-29 18:00,30,806.5,809,806.5,809,4
20120301|2011-06-29 20:00,30,804.75,804.75,804.75,804.75,1
20120301|2011-06-29 20:30,30,805.25,805.5,805.25,805.5,2
20120301|2011-06-29 23:00,30,805.5,805.5,805.5,805.5,1
20120301|2011-06-30 02:30,30,803.25,803.25,803.25,803.25,1
20120301|2011-06-30 04:00,30,804.25,804.25,802.5,802.5,13
20120301|2011-06-30 06:30,30,804.75,804.75,802.75,802.75,3
20120301|2011-06-30 09:30,30,775,775,746.5,755,1457
20120301|2011-06-30 10:00,30,755.75,760.5,755.75,759,122
20120301|2011-06-30 10:30,30,758.25,758.25,753,753.5,80
20120301|2011-06-30 11:00,30,752.75,753.75,749,753.5,167
20120301|2011-06-30 11:30,30,753.25,757.25,751.5,754.5,198
20120301|2011-06-30 12:00,30,752.75,755,751.5,751.5,107
20120301|2011-06-30 12:30,30,751.5,751.5,746.5,747.25,90
20120301|2011-06-30 13:00,30,747,747.5,747,747,23
20120301|2011-06-30 18:00,1,751,751,742,742,48
20120301|2011-06-30 18:30,1,743.25,743.25,740.5,740.5,26
20120301|2011-06-30 19:30,1,742.25,742.25,739.75,739.75,2
20120301|2011-06-30 20:00,1,745.5,750.5,745.5,750.5,12
20120301|2011-06-30 20:30,1,751.25,754,751.25,754,3
20120301|2011-06-30 21:00,1,754.5,754.5,754.5,754.5,1
20120301|2011-06-30 21:30,1,751.75,751.75,751.75,751.75,1
20120301|2011-06-30 22:00,1,752.25,752.25,752.25,752.25,1
20120301|2011-07-01 00:00,1,753.25,754,753.25,754,2
20120301|2011-07-01 00:30,1,752.75,752.75,752.75,752.75,12
20120301|2011-07-01 01:00,1,752.75,752.75,752.75,752.75,41
20120301|2011-07-01 01:30,1,752.75,752.75,752.75,752.75,3
20120301|2011-07-01 02:30,1,750.5,750.5,749.5,749.5,5
20120301|2011-07-01 03:00,1,751.75,751.75,751.75,751.75,1
20120301|2011-07-01 03:30,1,752.25,752.25,752.25,752.25,2
20120301|2011-07-01 04:00,1,755,755,755,755,2
20120301|2011-07-01 04:30,1,755.25,755.75,755.25,755.75,6
20120301|2011-07-01 05:00,1,756.25,756.25,756.25,756.25,2
20120301|2011-07-01 05:30,1,757,757,757,757,2
20120301|2011-07-01 06:30,1,754.75,754.75,754.75,754.75,1
20120301|2011-07-01 07:00,1,751.25,751.25,750.5,750.5,4
20120301|2011-07-01 09:30,1,751,757,747.5,748.5,147
20120301|2011-07-01 10:00,1,746.75,756,746.75,754,103
20120301|2011-07-01 10:30,1,753.25,754,752.25,753,114
20120301|2011-07-01 11:00,1,753.75,755.75,753,754.5,33
20120301|2011-07-01 11:30,1,754.25,756.5,751.25,756.5,79
20120301|2011-07-01 12:00,1,755.75,761.75,754,760.75,244
20120301|2011-07-01 12:30,1,761.25,766.75,757.5,765.25,109
20120301|2011-07-01 13:00,1,764.25,764.25,759.75,762.25,101
20120301|2011-07-04 18:00,5,768.5,770.75,768.5,770.75,9
20120301|2011-07-04 19:00,5,771.75,771.75,771.75,771.75,1
20120301|2011-07-04 19:30,5,773,773.25,773,773.25,3
20120301|2011-07-04 20:00,5,773.5,773.5,773.25,773.25,5
20120301|2011-07-04 20:30,5,773,774,770,770,9
20120301|2011-07-04 23:00,5,769.5,769.5,769.5,769.5,2
20120301|2011-07-04 23:30,5,769.75,769.75,769,769,3
20120301|2011-07-05 00:30,5,770,770,770,770,2
20120301|2011-07-05 01:00,5,770,770,770,770,1
20120301|2011-07-05 02:00,5,771,771.5,771,771.5,6
20120301|2011-07-05 02:30,5,772.25,773.25,772.25,773.25,3
20120301|2011-07-05 05:30,5,780.5,780.5,780.5,780.5,1
20120301|2011-07-05 06:30,5,781.5,782.5,780.5,780.5,6
20120301|2011-07-05 07:00,5,782,782,782,782,1
20120301|2011-07-05 09:30,5,778,787,776.5,776.75,84
20120301|2011-07-05 10:00,5,776.25,777.75,770.5,777.75,111
20120301|2011-07-05 10:30,5,776,781,775.75,779.75,73
20120301|2011-07-05 11:00,5,780.25,781,779.5,781,20
20120301|2011-07-05 11:30,5,780.25,782.5,780.25,781.75,40
20120301|2011-07-05 12:00,5,782.5,783.25,779,783.25,82
20120301|2011-07-05 12:30,5,782,785.25,781.75,785,17
20120301|2011-07-05 13:00,5,785.5,785.5,777.75,779,73
20120301|2011-07-05 18:00,6,778.25,780.5,778,779.5,22
20120301|2011-07-05 18:30,6,779.75,780.25,779.75,780.25,5
20120301|2011-07-05 21:00,6,779.5,779.5,779.5,779.5,1
20120301|2011-07-06 00:00,6,779.25,779.25,779.25,779.25,1
20120301|2011-07-06 00:30,6,779.25,779.25,779.25,779.25,6
20120301|2011-07-06 01:00,6,779,779,778.25,778.25,17
20120301|2011-07-06 01:30,6,778.25,778.25,778.25,778.25,1
20120301|2011-07-06 02:00,6,777.5,777.5,776,776,13
20120301|2011-07-06 02:30,6,775.5,775.5,775.5,775.5,1
20120301|2011-07-06 03:00,6,774,774,766.75,767.5,8
20120301|2011-07-06 03:30,6,766,766,763.25,763.75,25
20120301|2011-07-06 04:00,6,767,767,767,767,1
20120301|2011-07-06 04:30,6,764.75,764.75,764.75,764.75,3
20120301|2011-07-06 06:00,6,764.75,764.75,764.5,764.5,5
20120301|2011-07-06 06:30,6,764,764.75,764,764.75,4
20120301|2011-07-06 07:00,6,764.25,764.75,764.25,764.75,10
20120301|2011-07-06 09:30,6,766,773.5,763.25,773,97
20120301|2011-07-06 10:00,6,772.75,772.75,770.25,771,57
20120301|2011-07-06 10:30,6,771,772,771,772,36
20120301|2011-07-06 11:00,6,772.25,772.75,770.75,771.25,72
20120301|2011-07-06 11:30,6,771,771,768.75,769.25,24
20120301|2011-07-06 12:00,6,769.75,769.75,769.75,769.75,1
20120301|2011-07-06 12:30,6,769.5,769.5,767.5,767.5,23
20120301|2011-07-06 13:00,6,767.25,770,766.25,766.25,73
20120301|2011-07-06 18:00,7,768.25,768.75,765.5,766.75,20
20120301|2011-07-06 19:00,7,766.25,766.25,766.25,766.25,4
20120301|2011-07-06 19:30,7,765,765,765,765,1
20120301|2011-07-06 20:00,7,766,766,766,766,1
20120301|2011-07-06 20:30,7,765,765,765,765,1
20120301|2011-07-06 23:00,7,766.5,766.5,766.5,766.5,1
20120301|2011-07-07 01:30,7,767.75,767.75,767.75,767.75,1
20120301|2011-07-07 02:00,7,767,767,767,767,3
20120301|2011-07-07 02:30,7,767,767,767,767,1
20120301|2011-07-07 03:00,7,766.25,766.25,766.25,766.25,3
20120301|2011-07-07 03:30,7,766.25,766.5,762.5,763.5,11
20120301|2011-07-07 04:00,7,762.75,762.75,762.75,762.75,1
20120301|2011-07-07 06:00,7,762.5,762.5,761,761,8
20120301|2011-07-07 06:30,7,761.75,762.75,761.75,762.75,8
20120301|2011-07-07 09:30,7,762.5,766,754,755.25,236
20120301|2011-07-07 10:00,7,756.75,757.75,756,756.25,238
20120301|2011-07-07 10:30,7,756.25,756.75,750.75,755.5,176
20120301|2011-07-07 11:00,7,755.5,758,755.5,758,200
20120301|2011-07-07 11:30,7,757.75,767.5,757.75,766.5,100
20120301|2011-07-07 12:00,7,768,769.75,765.75,766.5,66
20120301|2011-07-07 12:30,7,764.75,765.5,763,764.75,14
20120301|2011-07-07 13:00,7,765.5,767,762.25,765.25,331
20120301|2011-07-07 18:00,8,767.5,768,766.75,767,16
20120301|2011-07-07 18:30,8,768,768,768,768,40
20120301|2011-07-07 23:30,8,766.75,766.75,766.75,766.75,2
20120301|2011-07-08 01:00,8,766.75,766.75,766.75,766.75,3
20120301|2011-07-08 02:00,8,766.25,766.25,766.25,766.25,1
20120301|2011-07-08 05:30,8,766.25,766.25,766.25,766.25,1
20120301|2011-07-08 06:30,8,767.5,767.5,767,767,3
20120301|2011-07-08 07:00,8,767,767,767,767,3
20120301|2011-07-08 09:30,8,763.25,771.25,761.5,766.5,478
20120301|2011-07-08 10:00,8,766.5,772.75,764.75,770,357
20120301|2011-07-08 10:30,8,769.75,770.5,766.5,769,341
20120301|2011-07-08 11:00,8,768,774,768,772.5,202
20120301|2011-07-08 11:30,8,773.75,775,772,772.75,54
20120301|2011-07-08 12:00,8,772.5,774.25,770.5,773.5,82
20120301|2011-07-08 12:30,8,773.5,778.25,773,773.25,67
20120301|2011-07-08 13:00,8,773,775.25,769.5,770,81
20120301|2011-07-10 18:00,11,771.5,772.25,770.25,771.5,40
20120301|2011-07-10 18:30,11,765,766,762,762,11
20120301|2011-07-10 21:00,11,763.75,764.25,763.5,764.25,6
20120301|2011-07-10 21:30,11,764.25,764.25,764.25,764.25,3
20120301|2011-07-10 22:00,11,765,765.75,765,765.75,13
20120301|2011-07-10 22:30,11,763.75,763.75,763.75,763.75,3
20120301|2011-07-10 23:30,11,764.25,764.25,764.25,764.25,1
20120301|2011-07-11 00:00,11,764.5,764.5,764.25,764.25,2
20120301|2011-07-11 02:00,11,762.25,762.25,759.25,759.25,7
20120301|2011-07-11 02:30,11,759,759,756.5,756.5,5
20120301|2011-07-11 03:00,11,756.75,756.75,756,756,7
20120301|2011-07-11 03:30,11,756,757.75,756,757.75,5
20120301|2011-07-11 04:00,11,755.25,755.25,754.75,755.25,7
20120301|2011-07-11 04:30,11,755.25,755.25,754.5,754.75,4
20120301|2011-07-11 05:00,11,754.75,754.75,753.5,753.5,14
20120301|2011-07-11 05:30,11,752.75,752.75,752.75,752.75,3
20120301|2011-07-11 06:00,11,752.75,753.5,752,752,5
20120301|2011-07-11 06:30,11,752.25,753.5,751.75,753,19
20120301|2011-07-11 07:00,11,753.25,753.25,753.25,753.25,2
20120301|2011-07-11 09:30,11,746.75,756.75,746.75,751,169
20120301|2011-07-11 10:00,11,751,753.75,750.5,753.25,40
20120301|2011-07-11 10:30,11,752,752.5,748.75,748.75,39
20120301|2011-07-11 11:00,11,749,749.25,747.25,747.25,153
20120301|2011-07-11 11:30,11,747.5,748.5,746.5,747,94
20120301|2011-07-11 12:00,11,747.25,748,746.75,748,43
20120301|2011-07-11 12:30,11,748,754.25,747.75,752.75,180
20120301|2011-07-11 13:00,11,752.75,756,752.25,753.5,186
20120301|2011-07-11 18:00,12,754,754.5,753.75,754,11
20120301|2011-07-11 19:30,12,753.75,753.75,753.75,753.75,1
20120301|2011-07-11 20:30,12,749.75,749.75,748.75,749.5,5
20120301|2011-07-11 21:00,12,746.75,746.75,746.75,746.75,1
20120301|2011-07-11 21:30,12,744,744.5,742,744.5,6
20120301|2011-07-11 22:00,12,743.25,744.75,742.25,744.75,5
20120301|2011-07-11 23:30,12,742.75,743.75,742.75,743.75,2
20120301|2011-07-12 00:00,12,743.75,743.75,743.75,743.75,4
20120301|2011-07-12 00:30,12,743.75,743.75,743.75,743.75,1
20120301|2011-07-12 01:30,12,743.5,743.5,743.25,743.25,4
20120301|2011-07-12 03:00,12,742.75,742.75,742.75,742.75,3
20120301|2011-07-12 03:30,12,743,743,740.25,740.5,15
20120301|2011-07-12 04:00,12,740.5,740.75,740.5,740.75,12
20120301|2011-07-12 04:30,12,740.5,740.75,737.25,740,9
20120301|2011-07-12 05:30,12,742.75,742.75,742.75,742.75,1
20120301|2011-07-12 06:30,12,741.25,744.75,741.25,743.75,16
20120301|2011-07-12 07:00,12,745,745,744.75,744.75,10
20120301|2011-07-12 09:30,12,757.5,763.5,748.5,754,393
20120301|2011-07-12 10:00,12,754.25,762.25,754,759,106
20120301|2011-07-12 10:30,12,759,768,759,764.25,198
20120301|2011-07-12 11:00,12,764.25,767,764,767,259
20120301|2011-07-12 11:30,12,766.75,776.5,763,774.25,183
20120301|2011-07-12 12:00,12,773.75,781.5,771.75,780.5,192
20120301|2011-07-12 12:30,12,779.75,780.5,775.25,777,301
20120301|2011-07-12 13:00,12,777.5,781,773.75,779,574
20120301|2011-07-12 18:00,13,777.25,777.75,770,770,13
20120301|2011-07-12 18:30,13,773,773.75,773,773.75,4
20120301|2011-07-12 19:00,13,773,775,773,775,2
20120301|2011-07-12 20:30,13,775.75,777,775.75,777,2
20120301|2011-07-12 22:00,13,778.5,779,778.5,779,3
20120301|2011-07-12 22:30,13,779.25,779.25,779.25,779.25,1
20120301|2011-07-12 23:00,13,778.75,778.75,778.75,778.75,1
20120301|2011-07-13 02:30,13,775.75,775.75,775.5,775.5,6
20120301|2011-07-13 03:30,13,773.75,773.75,773,773,3
20120301|2011-07-13 04:00,13,773.5,774,773,773.75,13
20120301|2011-07-13 04:30,13,774,774,772.75,772.75,4
20120301|2011-07-13 05:00,13,773.5,773.5,773.5,773.5,1
20120301|2011-07-13 05:30,13,773.75,773.75,772.25,772.25,6
20120301|2011-07-13 06:00,13,773.75,777.5,773.75,777.5,7
20120301|2011-07-13 06:30,13,780.5,780.5,780.5,780.5,1
20120301|2011-07-13 07:00,13,780.5,782,780,780,8
20120301|2011-07-13 09:30,13,780.25,800.75,780.25,795.75,265
20120301|2011-07-13 10:00,13,793.75,796.75,792.5,793.25,139
20120301|2011-07-13 10:30,13,792,792,789.5,791.75,45
20120301|2011-07-13 11:00,13,790.75,797,790.5,796.25,126
20120301|2011-07-13 11:30,13,796.75,803,795.25,802.5,500
20120301|2011-07-13 12:00,13,802.75,802.75,799.25,801.75,189
20120301|2011-07-13 12:30,13,801.75,803.25,797.5,803,252
20120301|2011-07-13 13:00,13,802.5,807.5,802.5,807,63
20120301|2011-07-13 18:00,14,806.5,806.5,806.5,806.5,1
20120301|2011-07-13 19:00,14,809.75,809.75,808.25,808.25,2
20120301|2011-07-13 19:30,14,809,810,809,810,5
20120301|2011-07-13 20:00,14,808.5,808.5,808.5,808.5,1
20120301|2011-07-13 23:30,14,808.25,808.5,807.5,807.5,4
20120301|2011-07-14 02:00,14,808.75,808.75,808.75,808.75,3
20120301|2011-07-14 02:30,14,808.5,810.25,808.5,810.25,4
20120301|2011-07-14 03:30,14,803,803,803,803,1
20120301|2011-07-14 04:00,14,802,802,800.75,801,11
20120301|2011-07-14 04:30,14,800.25,800.25,798.75,798.75,10
20120301|2011-07-14 05:30,14,799.5,799.75,799.5,799.75,5
20120301|2011-07-14 06:00,14,801,801,801,801,2
20120301|2011-07-14 06:30,14,801.5,808.5,801.5,808.5,12
20120301|2011-07-14 07:00,14,808,808,806.25,806.75,12
20120301|2011-07-14 09:30,14,807,810.25,795.75,798.75,165
20120301|2011-07-14 10:00,14,797.25,798.25,792.75,796.5,77
20120301|2011-07-14 10:30,14,797,798.75,796,796.5,64
20120301|2011-07-14 11:00,14,794.5,800.25,793.75,800.25,96
20120301|2011-07-14 11:30,14,801,803,800.75,801.5,33
20120301|2011-07-14 12:00,14,799.25,800.5,796.25,798.25,183
20120301|2011-07-14 12:30,14,798,806.25,798,803.75,166
20120301|2011-07-14 13:00,14,804.25,809.75,804,807.25,290
20120301|2011-07-14 18:00,15,806.25,814,806.25,813.75,17
20120301|2011-07-14 18:30,15,815.75,815.75,815.75,815.75,3
20120301|2011-07-14 19:00,15,809.25,809.25,809.25,809.25,2
20120301|2011-07-14 19:30,15,809.5,811.5,809.5,811.5,5
20120301|2011-07-15 00:00,15,810.25,810.25,810.25,810.25,2
20120301|2011-07-15 00:30,15,806.75,806.75,806.75,806.75,2
20120301|2011-07-15 01:00,15,807.75,810.75,807.75,810.75,3
20120301|2011-07-15 01:30,15,807.5,807.5,807.5,807.5,1
20120301|2011-07-15 02:00,15,808,808,808,808,1
20120301|2011-07-15 03:00,15,806.25,806.25,806.25,806.25,2
20120301|2011-07-15 06:00,15,808,808,808,808,1
20120301|2011-07-15 06:30,15,807.5,807.5,807.5,807.5,4
20120301|2011-07-15 07:00,15,807.5,807.5,807,807,2
20120301|2011-07-15 09:30,15,812.75,822,812,819.5,221
20120301|2011-07-15 10:00,15,819,820.25,818.25,818.25,76
20120301|2011-07-15 10:30,15,819.5,819.5,816.75,817.25,65
20120301|2011-07-15 11:00,15,816.75,818.25,815.75,816.25,82
20120301|2011-07-15 11:30,15,815.75,816.5,806.5,810.75,120
20120301|2011-07-15 12:00,15,810.75,813.25,810.5,812.25,40
20120301|2011-07-15 12:30,15,811.75,812.5,805.5,808,52
20120301|2011-07-15 13:00,15,807.75,809,803.25,805.5,124
20120301|2011-07-17 18:00,18,798.25,799.25,794.25,799.25,8
20120301|2011-07-17 18:30,18,800,800,794.25,794.25,9
20120301|2011-07-17 20:30,18,799,799,798.75,798.75,2
20120301|2011-07-17 21:00,18,801,801,801,801,1
20120301|2011-07-17 23:30,18,801.25,801.25,801.25,801.25,1
20120301|2011-07-18 00:00,18,801.75,804,801.75,803.5,4
20120301|2011-07-18 01:30,18,802.25,802.25,802.25,802.25,1
20120301|2011-07-18 02:00,18,802,802.25,802,802.25,2
20120301|2011-07-18 04:30,18,796.25,796.25,795.75,795.75,2
20120301|2011-07-18 05:00,18,794.5,794.5,794.5,794.5,1
20120301|2011-07-18 06:00,18,793.75,793.75,793.75,793.75,1
20120301|2011-07-18 07:00,18,794.25,795.5,794.25,795.5,2
20120301|2011-07-18 09:30,18,793.75,803.75,792.5,793,210
20120301|2011-07-18 10:00,18,793,793,789.5,791.5,60
20120301|2011-07-18 10:30,18,791.75,791.75,790.5,791,31
20120301|2011-07-18 11:00,18,790.5,795.5,790.5,794.5,49
20120301|2011-07-18 11:30,18,794.75,795.5,791.25,792,32
20120301|2011-07-18 12:00,18,792.5,800.25,792.25,798.25,107
20120301|2011-07-18 12:30,18,797.5,803.25,796.5,803.25,63
20120301|2011-07-18 13:00,18,804,804.5,798,798.5,95
20120301|2011-07-18 18:00,19,804,806.25,803.25,803.25,26
20120301|2011-07-18 18:30,19,803.5,803.5,803.5,803.5,2
20120301|2011-07-18 19:00,19,805.25,805.25,805.25,805.25,1
20120301|2011-07-18 19:30,19,805.5,805.5,805.5,805.5,1
20120301|2011-07-18 20:00,19,804.75,804.75,804.75,804.75,1
20120301|2011-07-18 21:00,19,803,803,803,803,1
20120301|2011-07-19 00:30,19,806.5,806.5,806.5,806.5,1
20120301|2011-07-19 01:30,19,807,807,807,807,1
20120301|2011-07-19 03:30,19,809.5,809.5,809.5,809.5,4
20120301|2011-07-19 04:30,19,816,816,814.75,815.5,11
20120301|2011-07-19 05:30,19,815.75,817.5,815.75,817,10
20120301|2011-07-19 06:00,19,818,818,818,818,1
20120301|2011-07-19 07:00,19,820,821.75,820,821.75,2
20120301|2011-07-19 09:30,19,825,832.75,820,820.75,137
20120301|2011-07-19 10:00,19,821.25,822.75,818.5,820,46
20120301|2011-07-19 10:30,19,819.5,823.5,819.5,821.5,80
20120301|2011-07-19 11:00,19,822.5,825.75,821,823.25,81
20120301|2011-07-19 11:30,19,823.25,823.25,818,819.25,31
20120301|2011-07-19 12:00,19,819,819.5,808.75,814.25,84
20120301|2011-07-19 12:30,19,814.75,817.75,814.5,815.25,32
20120301|2011-07-19 13:00,19,816,816.75,807.75,811,200
20120301|2011-07-19 18:00,20,811.5,815.75,811,815.75,19
20120301|2011-07-19 19:00,20,819.25,820,819.25,820,2
20120301|2011-07-19 19:30,20,820,820.75,820,820.25,5
20120301|2011-07-19 20:30,20,819,819,819,819,2
20120301|2011-07-19 21:00,20,818.5,820,818.5,820,2
20120301|2011-07-19 21:30,20,820.5,820.5,820.5,820.5,1
20120301|2011-07-19 22:00,20,819.75,819.75,819.75,819.75,1
20120301|2011-07-19 23:30,20,819.75,819.75,819.5,819.5,3
20120301|2011-07-20 03:00,20,824.25,824.25,824.25,824.25,1
20120301|2011-07-20 03:30,20,824.25,824.25,824.25,824.25,4
20120301|2011-07-20 04:00,20,821.25,822.25,821.25,822,4
20120301|2011-07-20 04:30,20,826,828.5,826,826,13
20120301|2011-07-20 05:30,20,825.75,826.5,825.75,826.5,3
20120301|2011-07-20 07:00,20,822.75,822.75,822.75,822.75,1
20120301|2011-07-20 09:30,20,819,827.25,818,827.25,206
20120301|2011-07-20 10:00,20,827.25,827.75,819.5,823.25,124
20120301|2011-07-20 10:30,20,824,826,822.75,822.75,45
20120301|2011-07-20 11:00,20,823.25,826,820,822.25,63
20120301|2011-07-20 11:30,20,820.75,820.75,816.5,819,39
20120301|2011-07-20 12:00,20,819,821,817.5,819.25,112
20120301|2011-07-20 12:30,20,820.5,822.75,819.5,821.5,49
20120301|2011-07-20 13:00,20,821.5,827.25,820,826.25,80
20120301|2011-07-20 18:00,21,824,824,816.25,820,8
20120301|2011-07-20 18:30,21,816.75,817.75,816.75,817.5,5
20120301|2011-07-20 19:00,21,817.5,818.5,817.5,818.5,10
20120301|2011-07-20 19:30,21,818.5,818.5,818,818,6
20120301|2011-07-20 20:00,21,820,820,820,820,1
20120301|2011-07-20 21:00,21,822.5,822.5,822.5,822.5,1
20120301|2011-07-21 01:30,21,827.5,828.75,827.5,828.75,26
20120301|2011-07-21 02:00,21,829,829,829,829,6
20120301|2011-07-21 02:30,21,829,829,829,829,2
20120301|2011-07-21 03:30,21,829,829,827,827,6
20120301|2011-07-21 04:00,21,826.75,826.75,826.5,826.5,3
20120301|2011-07-21 05:00,21,824.5,824.5,824.5,824.5,1
20120301|2011-07-21 05:30,21,830,830,830,830,1
20120301|2011-07-21 06:30,21,826.25,826.25,824.25,824.25,6
20120301|2011-07-21 09:30,21,824.5,828.75,811,812.5,137
20120301|2011-07-21 10:00,21,814.25,815,812.5,813.75,36
20120301|2011-07-21 10:30,21,814.5,816,813,813.75,100
20120301|2011-07-21 11:00,21,813.75,815,808.25,809.5,44
20120301|2011-07-21 11:30,21,807.75,808,800.25,806.75,93
20120301|2011-07-21 12:00,21,805.75,811.5,805.5,806.5,25
20120301|2011-07-21 12:30,21,807.5,809.25,806.25,809.25,15
20120301|2011-07-21 13:00,21,809.5,810.75,805.5,808.75,106
20120301|2011-07-21 18:00,22,810.75,810.75,810,810,6
20120301|2011-07-21 19:00,22,812.5,812.5,812.5,812.5,2
20120301|2011-07-21 19:30,22,812.5,812.5,812.5,812.5,7
20120301|2011-07-22 02:00,22,811,811,811,811,1
20120301|2011-07-22 02:30,22,812.25,812.25,812.25,812.25,2
20120301|2011-07-22 03:00,22,812.5,813,812,813,33
20120301|2011-07-22 03:30,22,812,812,812,812,1
20120301|2011-07-22 05:30,22,810.75,810.75,810.5,810.5,3
20120301|2011-07-22 06:00,22,814.5,814.5,814.5,814.5,1
20120301|2011-07-22 06:30,22,809.75,810,808,809.75,52
20120301|2011-07-22 09:30,22,803.25,813,801.5,813,246
20120301|2011-07-22 10:00,22,813.5,813.75,807.5,807.5,14
20120301|2011-07-22 10:30,22,807.75,808.25,807.25,808.25,9
20120301|2011-07-22 11:00,22,806.5,807.25,803,803.5,22
20120301|2011-07-22 11:30,22,803.5,807,803.5,805.75,8
20120301|2011-07-22 12:00,22,805.75,810,805.5,809.25,20
20120301|2011-07-22 12:30,22,808.75,815.5,807.5,815.5,47
20120301|2011-07-22 13:00,22,814.75,820.75,814.25,816.75,88
20120301|2011-07-24 18:00,25,809.25,814,809,813.75,21
20120301|2011-07-25 03:00,25,810.5,810.5,810.5,810.5,1
20120301|2011-07-25 05:00,25,812.75,812.75,812.75,812.75,2
20120301|2011-07-25 07:00,25,812.75,812.75,812.75,812.75,4
20120301|2011-07-25 09:30,25,812.5,812.75,803.75,804,95
20120301|2011-07-25 10:00,25,804.5,805,801.25,805,38
20120301|2011-07-25 10:30,25,802.75,803.25,799,799,44
20120301|2011-07-25 11:00,25,798.5,801.25,797.75,800,35
20120301|2011-07-25 11:30,25,801.25,802.5,799.5,802.5,24
20120301|2011-07-25 12:00,25,801.75,801.75,799.75,800.75,18
20120301|2011-07-25 12:30,25,802,811,801.75,806,34
20120301|2011-07-25 13:00,25,812.75,816,808,812.5,540
20120301|2011-07-25 18:00,26,810,812,810,810.75,5
20120301|2011-07-25 20:00,26,809.25,810,809.25,810,2
20120301|2011-07-25 22:00,26,811,811,811,811,1
20120301|2011-07-26 01:30,26,813.25,813.25,813.25,813.25,1
20120301|2011-07-26 03:00,26,816.5,816.5,816,816.25,4
20120301|2011-07-26 09:30,26,813,814.5,805.25,809.75,97
20120301|2011-07-26 10:00,26,810,812.25,806.75,806.75,43
20120301|2011-07-26 10:30,26,806.5,811.25,806.5,811.25,26
20120301|2011-07-26 11:00,26,811,823,811,822.25,46
20120301|2011-07-26 11:30,26,821,821.5,816.5,819.5,27
20120301|2011-07-26 12:00,26,819,820.25,816,819,23
20120301|2011-07-26 12:30,26,818.75,821.25,817.5,821.25,23
20120301|2011-07-26 13:00,26,819,821.5,816.75,821.5,44
20120301|2011-07-26 18:00,27,819.75,820.25,818.75,819.25,11
20120301|2011-07-26 18:30,27,819.5,820.25,817.5,817.5,6
20120301|2011-07-26 23:30,27,819,819,819,819,4
20120301|2011-07-27 01:00,27,820.75,820.75,820.75,820.75,1
20120301|2011-07-27 01:30,27,821,821,820.5,820.5,5
20120301|2011-07-27 02:00,27,821,821.5,821,821.5,5
20120301|2011-07-27 02:30,27,822,822,822,822,2
20120301|2011-07-27 03:00,27,822,822,821.75,822,9
20120301|2011-07-27 03:30,27,822,822,822,822,1
20120301|2011-07-27 05:00,27,822.25,822.25,822.25,822.25,1
20120301|2011-07-27 06:30,27,823.75,823.75,823.75,823.75,1
20120301|2011-07-27 09:30,27,816.5,837,816.5,834.25,205
20120301|2011-07-27 10:00,27,837,839.25,827.75,830.25,63
20120301|2011-07-27 10:30,27,832,832.5,828.5,828.75,31
20120301|2011-07-27 11:00,27,828.5,829,826.5,828.25,36
20120301|2011-07-27 11:30,27,828.75,833.5,827.5,831.75,43
20120301|2011-07-27 12:00,27,829.75,833.5,829,830.25,22
20120301|2011-07-27 12:30,27,830,833,830,833,20
20120301|2011-07-27 13:00,27,832.25,834,828,828,61
20120301|2011-07-27 18:00,28,826.25,827.25,825,825,10
20120301|2011-07-27 19:00,28,824.5,824.5,824.5,824.5,1
20120301|2011-07-27 21:30,28,826,826,826,826,1
20120301|2011-07-27 22:00,28,826,826,826,826,3
20120301|2011-07-27 22:30,28,826,826,826,826,2
20120301|2011-07-27 23:30,28,827,827,827,827,1
20120301|2011-07-28 00:00,28,827.75,827.75,827.75,827.75,1
20120301|2011-07-28 00:30,28,828.25,829,828.25,829,3
20120301|2011-07-28 01:00,28,830,831.5,830,831.5,19
20120301|2011-07-28 01:30,28,832,832,832,832,4
20120301|2011-07-28 02:00,28,833.5,833.5,833.5,833.5,1
20120301|2011-07-28 02:30,28,833.5,833.5,833.5,833.5,2
20120301|2011-07-28 03:00,28,834,834,834,834,2
20120301|2011-07-28 03:30,28,834.5,834.5,834.5,834.5,1
20120301|2011-07-28 04:00,28,835,835,835,835,1
20120301|2011-07-28 05:00,28,835,835.75,835,835.75,7
20120301|2011-07-28 05:30,28,835.75,837.25,835.75,837.25,12
20120301|2011-07-28 06:30,28,838.75,838.75,838,838,2
20120301|2011-07-28 09:30,28,835.5,838.25,831,834.5,124
20120301|2011-07-28 10:00,28,834,834.25,830.5,832.5,63
20120301|2011-07-28 10:30,28,832.75,833,830.5,831.25,17
20120301|2011-07-28 11:00,28,829.75,830,825.75,828.5,42
20120301|2011-07-28 11:30,28,827.75,828,824.75,826.25,41
20120301|2011-07-28 12:00,28,826,828.5,826,827,27
20120301|2011-07-28 12:30,28,829.5,832,827,827.75,130
20120301|2011-07-28 13:00,28,828,828.75,822.75,823.75,277
20120301|2011-07-28 18:00,29,823.25,824.25,823.25,824.25,4
20120301|2011-07-28 20:00,29,827,827,827,827,5
20120301|2011-07-28 23:30,29,826.75,826.75,826.75,826.75,1
20120301|2011-07-29 01:30,29,827.5,827.5,827.5,827.5,1
20120301|2011-07-29 03:00,29,827.75,827.75,827.75,827.75,5
20120301|2011-07-29 04:00,29,825.75,825.75,825.75,825.75,4
20120301|2011-07-29 06:30,29,821.75,821.75,821.5,821.5,3
20120301|2011-07-29 09:30,29,819.5,819.5,802,810.25,118
20120301|2011-07-29 10:00,29,810,812.5,809.5,811.75,43
20120301|2011-07-29 10:30,29,808.5,811.5,805.5,810.75,25
20120301|2011-07-29 11:00,29,808.75,809,805.75,809,31
20120301|2011-07-29 11:30,29,808.5,809,807,808.5,27
20120301|2011-07-29 12:00,29,807,811,807,810.5,19
20120301|2011-07-29 12:30,29,810.25,810.25,801.5,802.5,21
20120301|2011-07-29 13:00,29,801.75,805.75,801.75,803.5,141
20120301|2011-07-31 18:00,1,806.25,808.5,806.25,808.5,16
20120301|2011-07-31 19:00,1,811,812,811,812,4
20120301|2011-07-31 19:30,1,812.25,812.25,811.25,811.75,4
20120301|2011-07-31 23:30,1,813.5,813.5,813.5,813.5,1
20120301|2011-08-01 01:30,1,815.5,815.5,815.25,815.25,2
20120301|2011-08-01 02:00,1,815.5,816,815.5,815.75,4
20120301|2011-08-01 03:00,1,820,820.75,820,820.75,5
20120301|2011-08-01 04:00,1,822.5,832.25,822.5,827,5
20120301|2011-08-01 05:30,1,825,825,824.5,824.5,4
20120301|2011-08-01 06:30,1,820.75,820.75,820.75,820.75,1
20120301|2011-08-01 07:00,1,821.75,822.5,821.5,821.5,5
20120301|2011-08-01 09:30,1,815.75,818.75,808.75,817.25,104
20120301|2011-08-01 10:00,1,814,817,814,817,27
20120301|2011-08-01 10:30,1,818,818,811.25,811.25,8
20120301|2011-08-01 11:00,1,811.5,812,809.25,810.25,85
20120301|2011-08-01 11:30,1,809.5,809.5,805.25,805.25,72
20120301|2011-08-01 12:00,1,804.75,805.5,803.5,803.5,27
20120301|2011-08-01 12:30,1,804.75,812,804.75,812,40
20120301|2011-08-01 13:00,1,810.75,811.5,808,809.5,155
20120301|2011-08-01 18:00,2,812.5,812.5,812.5,812.5,1
20120301|2011-08-02 00:30,2,814,814,814,814,1
20120301|2011-08-02 02:00,2,813.5,813.5,813.5,813.5,2
20120301|2011-08-02 02:30,2,813,813,813,813,1
20120301|2011-08-02 05:00,2,810.75,810.75,810.75,810.75,1
20120301|2011-08-02 09:30,2,808,814.25,805.25,809.5,106
20120301|2011-08-02 10:00,2,808.75,809.75,799.5,803.25,122
20120301|2011-08-02 10:30,2,803.5,803.75,801,802.75,48
20120301|2011-08-02 11:00,2,804.25,807,802.25,805.5,34
20120301|2011-08-02 11:30,2,805.5,811.25,805.5,810.5,112
20120301|2011-08-02 12:00,2,811.5,830.75,811.5,830.5,180
20120301|2011-08-02 12:30,2,831.5,837.5,828.75,834.5,66
20120301|2011-08-02 13:00,2,835.25,850,831.75,850,377
20120301|2011-08-02 18:00,3,848,848,842.5,842.5,58
20120301|2011-08-02 18:30,3,842,842,839.5,839.5,3
20120301|2011-08-02 21:30,3,841.75,841.75,841.75,841.75,1
20120301|2011-08-02 22:00,3,842,842.25,842,842.25,3
20120301|2011-08-02 23:00,3,843.75,843.75,843.75,843.75,2
20120301|2011-08-02 23:30,3,843.75,843.75,843.75,843.75,2
20120301|2011-08-03 00:00,3,843.75,843.75,843.75,843.75,8
20120301|2011-08-03 00:30,3,843.75,844.25,843.5,844,14
20120301|2011-08-03 01:00,3,844.5,844.5,844,844,11
20120301|2011-08-03 01:30,3,844,844,842.75,842.75,72
20120301|2011-08-03 02:00,3,842.75,842.75,842,842,2
20120301|2011-08-03 03:00,3,842.75,842.75,842.75,842.75,26
20120301|2011-08-03 03:30,3,842.75,842.75,841.25,842.75,45
20120301|2011-08-03 04:00,3,839.5,839.5,838,838,2
20120301|2011-08-03 09:30,3,840.25,840.25,830,836.75,110
20120301|2011-08-03 10:00,3,837.25,837.25,831.5,832.25,18
20120301|2011-08-03 10:30,3,831.75,837,831.5,836,36
20120301|2011-08-03 11:00,3,836.25,836.25,831,831,27
20120301|2011-08-03 11:30,3,831.25,833,830.75,833,16
20120301|2011-08-03 12:00,3,833.25,837.5,833,837,29
20120301|2011-08-03 12:30,3,837,842.75,837,842.5,111
20120301|2011-08-03 13:00,3,841,841.75,835.5,838.25,131
20120301|2011-08-03 18:00,4,835,835.25,829.75,830.5,24
20120301|2011-08-03 18:30,4,830.75,830.75,830.5,830.5,2
20120301|2011-08-03 21:30,4,832,832,832,832,1
20120301|2011-08-03 22:00,4,830.5,830.5,830.5,830.5,1
20120301|2011-08-03 22:30,4,831.75,831.75,831.75,831.75,1
20120301|2011-08-03 23:00,4,831.75,831.75,831.75,831.75,1
20120301|2011-08-04 00:30,4,831.75,832.25,831.75,832.25,3
20120301|2011-08-04 01:00,4,832.25,832.25,832,832.25,8
20120301|2011-08-04 01:30,4,833,833,833,833,13
20120301|2011-08-04 02:00,4,833,833,833,833,17
20120301|2011-08-04 03:00,4,834.25,834.5,834.25,834.5,4
20120301|2011-08-04 03:30,4,834.5,835,834.5,835,58
20120301|2011-08-04 04:00,4,835,835,834.75,835,15
20120301|2011-08-04 04:30,4,833.75,833.75,821.25,821.25,13
20120301|2011-08-04 05:00,4,827,827.5,827,827.5,4
20120301|2011-08-04 05:30,4,828.25,828.25,824.75,824.75,3
20120301|2011-08-04 06:00,4,825.75,825.75,825.75,825.75,1
20120301|2011-08-04 06:30,4,826,826,826,826,4
20120301|2011-08-04 09:30,4,824,830.75,818.75,827.25,132
20120301|2011-08-04 10:00,4,825.75,828,823.25,823.75,64
20120301|2011-08-04 10:30,4,823.75,826.75,813,813,75
20120301|2011-08-04 11:00,4,813,816.25,808.75,809.5,215
20120301|2011-08-04 11:30,4,809.75,820,807.75,818,94
20120301|2011-08-04 12:00,4,817.5,820,817.5,818.75,178
20120301|2011-08-04 12:30,4,818.5,820.25,817.25,818.25,45
20120301|2011-08-04 13:00,4,816.75,816.75,810.5,811.75,223
20120301|2011-08-04 18:00,5,811.75,811.75,799.5,800.25,48
20120301|2011-08-04 18:30,5,801,805.5,801,805.5,2
20120301|2011-08-04 19:00,5,807,807,807,807,1
20120301|2011-08-04 20:30,5,801,801,801,801,1
20120301|2011-08-04 22:00,5,804.25,804.25,804.25,804.25,3
20120301|2011-08-04 23:30,5,802.75,802.75,802.75,802.75,1
20120301|2011-08-05 00:00,5,801.5,801.5,801.5,801.5,1
20120301|2011-08-05 00:30,5,802,802,802,802,1
20120301|2011-08-05 01:00,5,802,803,802,803,11
20120301|2011-08-05 01:30,5,803,803,803,803,7
20120301|2011-08-05 02:00,5,804.5,804.5,804,804.25,6
20120301|2011-08-05 02:30,5,808,810,808,810,4
20120301|2011-08-05 03:00,5,804.25,804.25,804,804,19
20120301|2011-08-05 03:30,5,801,801,801,801,1
20120301|2011-08-05 05:00,5,803.25,803.25,803.25,803.25,14
20120301|2011-08-05 05:30,5,803.25,803.25,803,803,2
20120301|2011-08-05 06:30,5,805,805,804,804,4
20120301|2011-08-05 07:00,5,805.5,805.5,805.5,805.5,1
20120301|2011-08-05 09:30,5,806,812.75,802.75,806.25,130
20120301|2011-08-05 10:00,5,805.75,808.5,803.25,808.25,75
20120301|2011-08-05 10:30,5,806,808.75,802.25,805.25,41
20120301|2011-08-05 11:00,5,804,810,802.5,809,58
20120301|2011-08-05 11:30,5,810,817.25,808.25,812.5,55
20120301|2011-08-05 12:00,5,812,812.5,808,809.25,141
20120301|2011-08-05 12:30,5,809.75,814.25,809,813.25,115
20120301|2011-08-05 13:00,5,813.25,818,812.75,816.75,92
20120301|2011-08-07 18:00,8,808.75,813.25,808.75,813,13
20120301|2011-08-07 18:30,8,814,815.5,813.75,814,5
20120301|2011-08-07 19:00,8,815.75,815.75,814.75,814.75,3
20120301|2011-08-07 20:00,8,816.5,816.5,815.75,816,3
20120301|2011-08-07 21:00,8,816.25,818.25,816.25,818.25,6
20120301|2011-08-07 23:00,8,811.75,811.75,811.75,811.75,1
20120301|2011-08-07 23:30,8,813,813,813,813,2
20120301|2011-08-08 00:00,8,813.25,813.5,813.25,813.5,2
20120301|2011-08-08 00:30,8,813.5,814,813.5,813.5,4
20120301|2011-08-08 01:30,8,811.75,811.75,811.5,811.5,3
20120301|2011-08-08 02:30,8,814.25,814.25,814.25,814.25,9
20120301|2011-08-08 03:00,8,814.25,814.25,814.25,814.25,5
20120301|2011-08-08 03:30,8,812,812,812,812,1
20120301|2011-08-08 04:30,8,809,809,804.5,805,41
20120301|2011-08-08 05:00,8,805.5,805.5,803.5,803.5,3
20120301|2011-08-08 06:00,8,806.5,806.5,806.5,806.5,1
20120301|2011-08-08 06:30,8,807.5,809.75,806.75,806.75,8
20120301|2011-08-08 07:00,8,807.25,807.5,807,807.5,16
20120301|2011-08-08 09:30,8,807,807,790,795,206
20120301|2011-08-08 10:00,8,794.5,800.25,793,798.5,25
20120301|2011-08-08 10:30,8,795.5,799,795.5,798.5,25
20120301|2011-08-08 11:00,8,799.5,801.5,798,798,12
20120301|2011-08-08 11:30,8,795.75,797.5,794,796,30
20120301|2011-08-08 12:00,8,797,801,797,800,37
20120301|2011-08-08 12:30,8,799.25,802.5,797,797,42
20120301|2011-08-08 13:00,8,797.25,799.25,794.5,795.25,126
20120301|2011-08-08 18:00,9,791,792.5,789.25,792.25,13
20120301|2011-08-08 18:30,9,788.75,788.75,788.75,788.75,3
20120301|2011-08-08 19:00,9,788.75,789.75,788.75,789.25,5
20120301|2011-08-08 19:30,9,787.75,787.75,787.5,787.5,3
20120301|2011-08-08 20:00,9,787,787,787,787,1
20120301|2011-08-08 23:00,9,791,791,791,791,1
20120301|2011-08-08 23:30,9,792,794.5,792,794.5,17
20120301|2011-08-09 00:30,9,793.25,795.25,793.25,795.25,5
20120301|2011-08-09 02:00,9,796.5,800,796.25,800,10
20120301|2011-08-09 02:30,9,798.75,798.75,798.75,798.75,4
20120301|2011-08-09 04:00,9,793.75,793.75,786,789,17
20120301|2011-08-09 04:30,9,794,794.25,794,794.25,2
20120301|2011-08-09 05:00,9,790,790,790,790,1
20120301|2011-08-09 05:30,9,790.75,790.75,790.75,790.75,1
20120301|2011-08-09 06:00,9,798.25,798.25,798.25,798.25,1
20120301|2011-08-09 06:30,9,798.25,798.25,796,798.25,12
20120301|2011-08-09 07:00,9,798.25,798.25,798.25,798.25,4
20120301|2011-08-09 09:30,9,796.5,816.25,796.5,803,409
20120301|2011-08-09 10:00,9,804.25,806.5,801,806,111
20120301|2011-08-09 10:30,9,806.75,809,806.25,808.25,40
20120301|2011-08-09 11:00,9,808,813,806.75,813,72
20120301|2011-08-09 11:30,9,812.25,812.5,801.5,802.5,67
20120301|2011-08-09 12:00,9,802.75,808.5,802,807.75,296
20120301|2011-08-09 12:30,9,807.25,808,802.75,805.5,295
20120301|2011-08-09 13:00,9,806,807,800.75,800.75,394
20120301|2011-08-09 18:00,10,809.75,809.75,809.75,809.75,2
20120301|2011-08-10 00:30,10,812.5,812.5,812.5,812.5,2
20120301|2011-08-10 02:30,10,809.25,809.25,809.25,809.25,1
20120301|2011-08-10 03:00,10,809.25,809.25,808.75,809,5
20120301|2011-08-10 03:30,10,808,808,807.75,807.75,8
20120301|2011-08-10 04:30,10,812.75,812.75,812.5,812.5,3
20120301|2011-08-10 05:30,10,812.75,812.75,812.75,812.75,3
20120301|2011-08-10 06:30,10,812.75,814.75,812.75,814.25,10
20120301|2011-08-10 07:00,10,814.25,814.75,813.75,814.75,3
20120301|2011-08-10 09:30,10,806,812.25,801.75,811.75,382
20120301|2011-08-10 10:00,10,811.25,814.75,811.25,812,150
20120301|2011-08-10 10:30,10,812.5,813.25,810.25,812,53
20120301|2011-08-10 11:00,10,811.5,813.75,810.25,812.25,64
20120301|2011-08-10 11:30,10,812.5,814.5,810.25,812.5,128
20120301|2011-08-10 12:00,10,812.25,815.5,812,815,71
20120301|2011-08-10 12:30,10,815.25,818.25,814,818.25,372
20120301|2011-08-10 13:00,10,817,822.75,815.75,822.5,276
20120301|2011-08-10 18:00,11,820.5,821.5,818.25,819.75,31
20120301|2011-08-10 18:30,11,819.75,821.75,819.75,821.25,15
20120301|2011-08-10 19:00,11,821.75,822,821.75,822,2
20120301|2011-08-10 19:30,11,821.25,821.25,820.25,820.25,15
20120301|2011-08-10 20:00,11,819,819.75,819,819,8
20120301|2011-08-10 20:30,11,819.25,819.25,818.75,819.25,3
20120301|2011-08-10 21:00,11,819.75,819.75,819.75,819.75,1
20120301|2011-08-10 22:00,11,821.5,821.5,821.5,821.5,1
20120301|2011-08-10 23:00,11,821.75,822,821.75,822,4
20120301|2011-08-11 00:30,11,820.75,820.75,820.75,820.75,2
20120301|2011-08-11 01:00,11,821.75,822.25,821.75,822.25,4
20120301|2011-08-11 01:30,11,822.5,826.75,822.5,826,18
20120301|2011-08-11 02:30,11,827,828.5,827,828.5,7
20120301|2011-08-11 03:00,11,830,830,830,830,1
20120301|2011-08-11 03:30,11,831,831.5,831,831.5,5
20120301|2011-08-11 04:00,11,831.5,831.5,829.5,829.5,6
20120301|2011-08-11 05:30,11,826.25,826.25,826,826,2
20120301|2011-08-11 06:00,11,825.75,826.25,825.75,826.25,4
20120301|2011-08-11 06:30,11,825,826.5,825,825.75,11
20120301|2011-08-11 07:00,11,825.75,828.75,825.75,828.25,3
20120301|2011-08-11 09:30,11,847,858,839.75,841.25,257
20120301|2011-08-11 10:00,11,841.75,841.75,834.75,834.75,253
20120301|2011-08-11 10:30,11,835.25,837.5,832,837,164
20120301|2011-08-11 11:00,11,837.25,840,835.5,839.75,61
20120301|2011-08-11 11:30,11,840,847.25,840,846.75,102
20120301|2011-08-11 12:00,11,847.25,847.25,837.25,839.25,60
20120301|2011-08-11 12:30,11,838.75,841.5,838,839.5,70
20120301|2011-08-11 13:00,11,839.25,844.25,838.75,839.5,64
20120301|2011-08-11 18:00,12,840.75,844,840.75,844,19
20120301|2011-08-11 18:30,12,842.75,842.75,841.5,841.5,3
20120301|2011-08-11 20:30,12,841.25,841.25,841.25,841.25,1
20120301|2011-08-11 23:00,12,839.75,842.75,839.75,842.75,4
20120301|2011-08-11 23:30,12,842,842.25,842,842.25,3
20120301|2011-08-12 01:30,12,842.25,842.25,842,842.25,6
20120301|2011-08-12 02:00,12,842.25,842.25,841.5,842.25,9
20120301|2011-08-12 02:30,12,842.25,842.25,841.5,841.5,8
20120301|2011-08-12 03:00,12,841.5,841.5,841.5,841.5,2
20120301|2011-08-12 04:30,12,840,840.25,840,840.25,2
20120301|2011-08-12 05:00,12,839.75,840.25,839.75,840.25,3
20120301|2011-08-12 05:30,12,840.25,840.25,840.25,840.25,5
20120301|2011-08-12 09:30,12,837,846.25,835.75,846,291
20120301|2011-08-12 10:00,12,844.5,845,841,841.75,42
20120301|2011-08-12 10:30,12,843.25,845.25,843,843.25,58
20120301|2011-08-12 11:00,12,843.75,847.25,843.75,846.5,92
20120301|2011-08-12 11:30,12,846.75,847.75,845.5,846.75,45
20120301|2011-08-12 12:00,12,847.25,847.5,845,847,98
20120301|2011-08-12 12:30,12,846.75,847.75,842,842,122
20120301|2011-08-12 13:00,12,842,843.75,832.75,834.25,278
20120301|2011-08-14 18:00,15,835.75,839.25,835.75,839.25,11
20120301|2011-08-14 18:30,15,839,839.25,839,839.25,2
20120301|2011-08-14 19:30,15,840.25,840.25,840.25,840.25,2
20120301|2011-08-14 20:00,15,840,840,840,840,1
20120301|2011-08-15 00:30,15,840,840,840,840,5
20120301|2011-08-15 01:00,15,836.75,838,836.75,837.75,3
20120301|2011-08-15 03:00,15,839,839,839,839,3
20120301|2011-08-15 04:00,15,841,841.75,841,841.75,3
20120301|2011-08-15 04:30,15,841.75,841.75,841.5,841.5,5
20120301|2011-08-15 05:00,15,842,842,841.5,841.75,16
20120301|2011-08-15 05:30,15,842.25,842.25,842.25,842.25,9
20120301|2011-08-15 06:00,15,842.25,842.25,842.25,842.25,1
20120301|2011-08-15 07:00,15,842.5,842.5,842.5,842.5,1
20120301|2011-08-15 09:30,15,842,842.25,835.25,836.25,124
20120301|2011-08-15 10:00,15,836.25,840.75,835.25,840.25,65
20120301|2011-08-15 10:30,15,840,841.5,839,841.5,59
20120301|2011-08-15 11:00,15,842,846.5,839.75,846.25,103
20120301|2011-08-15 11:30,15,847,849.25,843.25,844.75,113
20120301|2011-08-15 12:00,15,844.25,844.25,842,843.5,25
20120301|2011-08-15 12:30,15,842.5,842.75,838.5,838.5,37
20120301|2011-08-15 13:00,15,839,846.75,839,846,232
20120301|2011-08-16 00:00,16,844,844,844,844,1
20120301|2011-08-16 01:30,16,844.75,844.75,844,844,7
20120301|2011-08-16 03:00,16,843.75,844,843.5,843.75,4
20120301|2011-08-16 04:30,16,844,844,843.5,843.5,3
20120301|2011-08-16 05:30,16,843.75,843.75,843.75,843.75,1
20120301|2011-08-16 06:00,16,841,841,841,841,1
20120301|2011-08-16 06:30,16,840.25,840.25,840.25,840.25,1
20120301|2011-08-16 07:00,16,839.5,839.5,839.5,839.5,1
20120301|2011-08-16 09:30,16,838.75,846.25,838.75,846.25,180
20120301|2011-08-16 10:00,16,846.5,851.5,845.5,851.5,105
20120301|2011-08-16 10:30,16,852,856.75,851.5,854.5,254
20120301|2011-08-16 11:00,16,854.25,858,854.25,857.5,234
20120301|2011-08-16 11:30,16,857.75,858.75,856.25,857.5,25
20120301|2011-08-16 12:00,16,857.75,857.75,851.5,854.75,213
20120301|2011-08-16 12:30,16,854.25,857.25,853,853,138
20120301|2011-08-16 13:00,16,852.25,852.75,849.5,851.75,137
20120301|2011-08-16 18:00,17,851.5,852.5,851.5,852.5,3
20120301|2011-08-16 18:30,17,852.5,852.5,852.5,852.5,1
20120301|2011-08-16 19:00,17,852.5,852.5,852.5,852.5,1
20120301|2011-08-16 19:30,17,853.25,853.5,853.25,853.5,2
20120301|2011-08-16 20:00,17,853.5,853.5,853.5,853.5,1
20120301|2011-08-16 21:00,17,855,855,855,855,2
20120301|2011-08-16 22:00,17,856,856,856,856,1
20120301|2011-08-17 02:00,17,857.25,857.25,857,857.25,19
20120301|2011-08-17 04:30,17,856,856,856,856,1
20120301|2011-08-17 05:00,17,855.5,855.5,855.5,855.5,1
20120301|2011-08-17 05:30,17,852,852.25,852,852,6
20120301|2011-08-17 09:30,17,856.5,865.25,856.5,860.75,148
20120301|2011-08-17 10:00,17,859.75,863.75,859.75,861.5,107
20120301|2011-08-17 10:30,17,861.5,864.5,861,862.75,92
20120301|2011-08-17 11:00,17,862.5,863.75,860.25,863.5,85
20120301|2011-08-17 11:30,17,865,865,863.5,864.5,83
20120301|2011-08-17 12:00,17,864,864.5,862,862.75,73
20120301|2011-08-17 12:30,17,863,863,860.25,860.5,29
20120301|2011-08-17 13:00,17,861.5,862.5,857.5,858,98
20120301|2011-08-17 18:00,18,858,861,858,861,5
20120301|2011-08-17 19:00,18,855,855,852.25,852.25,2
20120301|2011-08-17 20:00,18,854.75,854.75,854.75,854.75,1
20120301|2011-08-17 21:30,18,853.75,854.25,853.75,854.25,2
20120301|2011-08-17 22:30,18,854.5,854.5,854.5,854.5,1
20120301|2011-08-17 23:30,18,855,855,854.75,855,8
20120301|2011-08-18 00:00,18,855,855,854.75,854.75,2
20120301|2011-08-18 00:30,18,855.25,855.75,855.25,855.75,9
20120301|2011-08-18 01:00,18,855.75,855.75,855.75,855.75,5
20120301|2011-08-18 01:30,18,855.75,855.75,855.5,855.75,7
20120301|2011-08-18 02:00,18,856,856.5,856,856.25,3
20120301|2011-08-18 03:00,18,852.25,852.25,852.25,852.25,1
20120301|2011-08-18 03:30,18,851.75,852.5,851.5,851.5,7
20120301|2011-08-18 04:00,18,852.5,852.5,842.75,843.75,98
20120301|2011-08-18 04:30,18,843.75,843.75,843,843,27
20120301|2011-08-18 05:00,18,843,843.25,842.5,843.25,28
20120301|2011-08-18 05:30,18,843.25,843.25,843,843,4
20120301|2011-08-18 06:00,18,843.25,843.5,843.25,843.25,89
20120301|2011-08-18 06:30,18,843.25,843.25,843.25,843.25,52
20120301|2011-08-18 07:00,18,843.25,844.25,843,844.25,18
20120301|2011-08-18 09:30,18,835.5,842.75,835.5,837.5,694
20120301|2011-08-18 10:00,18,837.5,837.5,831.5,832,721
20120301|2011-08-18 10:30,18,831.75,838.5,831.75,836.75,333
20120301|2011-08-18 11:00,18,836.5,838,834,837.5,27
20120301|2011-08-18 11:30,18,838.25,842.75,838,842.25,85
20120301|2011-08-18 12:00,18,844.5,844.5,841,841,17
20120301|2011-08-18 12:30,18,838,838.25,836.5,838.25,12
20120301|2011-08-18 13:00,18,837.25,837.75,831.5,833.25,242
20120301|2011-08-18 18:00,19,831.5,832.5,831.5,832.5,2
20120301|2011-08-18 18:30,19,832.5,832.5,832.5,832.5,1
20120301|2011-08-18 19:00,19,830.25,830.25,830.25,830.25,1
20120301|2011-08-18 20:00,19,828,828,828,828,1
20120301|2011-08-18 20:30,19,826.75,826.75,826.75,826.75,4
20120301|2011-08-18 21:00,19,826,826,826,826,1
20120301|2011-08-18 21:30,19,826.75,826.75,826.75,826.75,1
20120301|2011-08-18 22:00,19,826.75,827.25,826.75,827.25,8
20120301|2011-08-18 23:00,19,828.25,828.25,828.25,828.25,3
20120301|2011-08-18 23:30,19,829.25,829.25,829.25,829.25,3
20120301|2011-08-19 01:00,19,828.75,828.75,828.5,828.5,4
20120301|2011-08-19 02:00,19,828.75,828.75,828.5,828.5,4
20120301|2011-08-19 02:30,19,827.5,828,827.25,828,4
20120301|2011-08-19 04:30,19,830.75,830.75,830.75,830.75,1
20120301|2011-08-19 07:00,19,836,836,836,836,1
20120301|2011-08-19 09:30,19,837.5,843.75,837.5,843.25,74
20120301|2011-08-19 10:00,19,844,844.5,841.25,843.5,36
20120301|2011-08-19 10:30,19,843.5,853.75,842.5,853.75,33
20120301|2011-08-19 11:00,19,853.5,854,848.5,851.25,73
20120301|2011-08-19 11:30,19,852,853,850.5,851,124
20120301|2011-08-19 12:00,19,851.75,852.25,849.25,850.5,35
20120301|2011-08-19 12:30,19,851.5,852.5,848.75,851,45
20120301|2011-08-19 13:00,19,850.25,853,849.5,852.75,59
20120301|2011-08-21 18:00,22,852.75,853.75,852.75,853.25,8
20120301|2011-08-21 19:30,22,855.75,855.75,855.75,855.75,1
20120301|2011-08-21 20:30,22,860,860.25,860,860,7
20120301|2011-08-21 21:00,22,859.5,859.5,859.5,859.5,1
20120301|2011-08-21 21:30,22,859,859,858.5,858.5,4
20120301|2011-08-22 03:30,22,860,860,860,860,1
20120301|2011-08-22 04:00,22,860.75,860.75,860.75,860.75,2
20120301|2011-08-22 06:30,22,862.75,862.75,862.75,862.75,1
20120301|2011-08-22 07:00,22,862.75,862.75,862.75,862.75,2
20120301|2011-08-22 09:30,22,862.25,867.5,860.75,861,78
20120301|2011-08-22 10:00,22,862,864,861,861,92
20120301|2011-08-22 10:30,22,860.25,861.25,855,856.5,143
20120301|2011-08-22 11:00,22,856.5,860,855.75,860,36
20120301|2011-08-22 11:30,22,860.5,861.75,858,859.75,22
20120301|2011-08-22 12:00,22,858.75,858.75,857.5,857.5,4
20120301|2011-08-22 12:30,22,858.75,861.5,857.75,861.25,30
20120301|2011-08-22 13:00,22,861.25,861.5,857,858,66
20120301|2011-08-22 18:00,23,857.25,857.5,857.25,857.5,6
20120301|2011-08-22 21:30,23,861.75,861.75,861.75,861.75,1
20120301|2011-08-23 02:00,23,861.75,861.75,861.5,861.5,2
20120301|2011-08-23 03:00,23,863,863.25,863,863.25,2
20120301|2011-08-23 04:00,23,862.75,862.75,862.75,862.75,1
20120301|2011-08-23 05:30,23,862.5,862.75,862.5,862.75,2
20120301|2011-08-23 06:00,23,864.5,865.5,864.5,864.75,5
20120301|2011-08-23 06:30,23,865.25,865.25,865.25,865.25,1
20120301|2011-08-23 09:30,23,865.25,870.75,860.75,867.75,212
20120301|2011-08-23 10:00,23,867.75,871,867.75,869.5,67
20120301|2011-08-23 10:30,23,869,870.5,868.25,870.5,24
20120301|2011-08-23 11:00,23,869.75,871.5,869.75,870.5,46
20120301|2011-08-23 11:30,23,871,872,869.25,869.75,24
20120301|2011-08-23 12:00,23,869.5,870.5,869.5,869.75,11
20120301|2011-08-23 12:30,23,870.25,870.25,867.75,868.25,195
20120301|2011-08-23 13:00,23,868.75,876.25,867.75,875.75,288
20120301|2011-08-23 18:00,24,873.25,873.25,872.25,872.25,27
20120301|2011-08-23 18:30,24,872,872.25,872,872,19
20120301|2011-08-23 19:00,24,872,872,872,872,4
20120301|2011-08-23 20:00,24,872,872,872,872,1
20120301|2011-08-23 21:00,24,871.25,871.25,871.25,871.25,1
20120301|2011-08-23 23:30,24,872.25,872.25,872.25,872.25,1
20120301|2011-08-24 03:00,24,872,873,872,873,2
20120301|2011-08-24 03:30,24,873,873,873,873,4
20120301|2011-08-24 04:00,24,874,874,874,874,1
20120301|2011-08-24 04:30,24,871.5,871.5,871.25,871.25,2
20120301|2011-08-24 05:00,24,871.25,871.25,871,871,2
20120301|2011-08-24 05:30,24,870,870,869.75,869.75,5
20120301|2011-08-24 06:00,24,872.75,872.75,872.75,872.75,1
20120301|2011-08-24 07:00,24,870,870,870,870,1
20120301|2011-08-24 09:30,24,873,880,871.25,875.25,170
20120301|2011-08-24 10:00,24,876.5,880,876.5,880,31
20120301|2011-08-24 10:30,24,879,879.75,871,871,46
20120301|2011-08-24 11:00,24,869.75,873,865.5,872.25,82
20120301|2011-08-24 11:30,24,872,875.5,872,872.5,23
20120301|2011-08-24 12:00,24,873,874,870.5,872.75,47
20120301|2011-08-24 12:30,24,874.25,875.75,870.5,870.5,16
20120301|2011-08-24 13:00,24,872.5,872.5,867.75,868.25,61
20120301|2011-08-24 18:00,25,867,867,865.25,865.25,3
20120301|2011-08-24 18:30,25,865,865,865,865,4
20120301|2011-08-24 20:30,25,863.25,863.5,863.25,863.25,5
20120301|2011-08-24 21:00,25,863.25,863.5,862.25,862.25,32
20120301|2011-08-24 22:00,25,861.5,861.5,860,860,29
20120301|2011-08-24 22:30,25,859.25,859.25,858.25,858.25,3
20120301|2011-08-24 23:00,25,861.5,861.5,861.5,861.5,1
20120301|2011-08-25 03:00,25,864,864,864,864,1
20120301|2011-08-25 04:30,25,864.75,864.75,864.75,864.75,1
20120301|2011-08-25 06:00,25,867,867,867,867,1
20120301|2011-08-25 09:30,25,863.75,876.5,863.75,876.5,170
20120301|2011-08-25 10:00,25,876.75,877.75,875.25,875.75,20
20120301|2011-08-25 10:30,25,875.75,878.5,875.5,878.5,59
20120301|2011-08-25 11:00,25,879,889.25,879,886.75,121
20120301|2011-08-25 11:30,25,886.75,886.75,884.25,884.5,53
20120301|2011-08-25 12:00,25,884,885.5,881.75,885,30
20120301|2011-08-25 12:30,25,885.25,885.5,883,884.25,34
20120301|2011-08-25 13:00,25,883.75,886.75,881,883,113
20120301|2011-08-25 18:00,26,881.5,881.5,878.5,878.5,12
20120301|2011-08-26 00:30,26,881.5,881.5,881.5,881.5,1
20120301|2011-08-26 02:30,26,883.5,883.5,883.5,883.5,1
20120301|2011-08-26 04:00,26,882,882,882,882,2
20120301|2011-08-26 04:30,26,881,881,881,881,2
20120301|2011-08-26 06:00,26,879.25,879.25,879.25,879.25,2
20120301|2011-08-26 07:00,26,881.5,881.5,881.5,881.5,1
20120301|2011-08-26 09:30,26,878.75,888.75,878.25,887,152
20120301|2011-08-26 10:00,26,888,896.5,888,893.25,323
20120301|2011-08-26 10:30,26,893.75,897.75,893.5,895.75,40
20120301|2011-08-26 11:00,26,895.75,901.25,894.25,900.75,115
20120301|2011-08-26 11:30,26,899.75,901,897,900.5,40
20120301|2011-08-26 12:00,26,899.75,905.5,899.5,902,174
20120301|2011-08-26 12:30,26,902.5,905,901.75,903.25,177
20120301|2011-08-26 13:00,26,903,904.5,900.5,901,409
20120301|2011-08-28 18:00,29,900,904.5,900,904.5,15
20120301|2011-08-28 18:30,29,904.5,905,904.5,905,11
20120301|2011-08-28 19:00,29,905.5,905.5,902,902,3
20120301|2011-08-29 01:00,29,902.5,902.75,902.25,902.75,4
20120301|2011-08-29 01:30,29,903,903.25,903,903.25,2
20120301|2011-08-29 03:00,29,902.5,902.5,902.5,902.5,6
20120301|2011-08-29 03:30,29,904.25,904.25,904.25,904.25,1
20120301|2011-08-29 04:00,29,905.5,905.5,905.5,905.5,1
20120301|2011-08-29 04:30,29,906,906.25,906,906.25,2
20120301|2011-08-29 05:00,29,906.5,906.5,906.5,906.5,1
20120301|2011-08-29 05:30,29,907,907,903.75,904.5,12
20120301|2011-08-29 06:30,29,905.5,905.5,905.5,905.5,2
20120301|2011-08-29 07:00,29,905.5,905.5,905.5,905.5,4
20120301|2011-08-29 09:30,29,905.5,909,896.5,902.25,312
20120301|2011-08-29 10:00,29,901.75,906.5,900.5,905.75,253
20120301|2011-08-29 10:30,29,905.5,907,905.5,905.5,182
20120301|2011-08-29 11:00,29,906.25,907.25,905.25,905.75,167
20120301|2011-08-29 11:30,29,906,906.75,905.75,905.75,45
20120301|2011-08-29 12:00,29,906,906.25,905.5,906,62
20120301|2011-08-29 12:30,29,905.75,907.25,905.25,907.25,478
20120301|2011-08-29 13:00,29,906.75,910.75,906.25,907,265
20120301|2011-08-29 18:00,30,907,907,906.25,906.25,12
20120301|2011-08-29 19:00,30,902.75,903.25,900,900,7
20120301|2011-08-29 19:30,30,900,900,900,900,4
20120301|2011-08-29 20:00,30,899,900,899,900,21
20120301|2011-08-29 20:30,30,900.75,901.75,900.75,901.75,3
20120301|2011-08-29 21:00,30,899.75,902,899.5,902,4
20120301|2011-08-29 21:30,30,899.75,899.75,897.5,897.5,5
20120301|2011-08-29 22:00,30,897.5,897.5,897.5,897.5,5
20120301|2011-08-29 22:30,30,897.5,897.5,897.5,897.5,3
20120301|2011-08-29 23:00,30,899.5,900.25,899.5,900.25,11
20120301|2011-08-29 23:30,30,898.75,898.75,898.75,898.75,1
20120301|2011-08-30 00:00,30,901.25,901.75,899.25,901.75,42
20120301|2011-08-30 00:30,30,901.5,901.5,901.25,901.25,18
20120301|2011-08-30 01:30,30,902.75,904,902.75,904,17
20120301|2011-08-30 02:00,30,904.25,904.5,904.25,904.5,48
20120301|2011-08-30 02:30,30,906,907,906,906.75,54
20120301|2011-08-30 03:00,30,906.25,906.75,906,906.75,19
20120301|2011-08-30 03:30,30,905.5,905.5,905.5,905.5,36
20120301|2011-08-30 04:00,30,905.5,905.5,900.75,900.75,12
20120301|2011-08-30 05:00,30,901.25,901.25,900.25,900.25,2
20120301|2011-08-30 07:00,30,897.75,897.75,897.5,897.5,2
20120301|2011-08-30 09:30,30,899.25,903.5,894.5,900.75,246
20120301|2011-08-30 10:00,30,901.25,902.25,897.5,897.5,68
20120301|2011-08-30 10:30,30,897.5,897.5,893,895.75,76
20120301|2011-08-30 11:00,30,896.5,897.25,894.75,897.25,34
20120301|2011-08-30 11:30,30,897.25,898,896.25,898,69
20120301|2011-08-30 12:00,30,899.25,899.75,897.75,899.75,86
20120301|2011-08-30 12:30,30,900,907,900,905.75,116
20120301|2011-08-30 13:00,30,905.25,908.75,902.25,902.75,239
20120301|2011-08-30 18:00,31,902.5,903.5,902.5,902.5,3
20120301|2011-08-30 18:30,31,901.25,901.25,901.25,901.25,1
20120301|2011-08-30 21:30,31,901,901,901,901,1
20120301|2011-08-30 22:00,31,901.25,901.25,901.25,901.25,3
20120301|2011-08-30 22:30,31,900.75,900.75,900.75,900.75,1
20120301|2011-08-31 01:00,31,903.5,903.5,903.5,903.5,12
20120301|2011-08-31 01:30,31,903.75,903.75,903.75,903.75,1
20120301|2011-08-31 06:30,31,898.25,898.75,898.25,898.75,2
20120301|2011-08-31 07:00,31,898.25,899,898.25,899,5
20120301|2011-08-31 09:30,31,898,900.75,892.75,898.75,318
20120301|2011-08-31 10:00,31,896.75,903.25,896.75,900.5,457
20120301|2011-08-31 10:30,31,901.25,903.25,899.25,903.25,179
20120301|2011-08-31 11:00,31,902.75,905.75,900,903.5,298
20120301|2011-08-31 11:30,31,904,905.25,899,900.25,76
20120301|2011-08-31 12:00,31,900.25,900.75,898.75,898.75,185
20120301|2011-08-31 12:30,31,899.25,903.5,899,899.25,76
20120301|2011-08-31 13:00,31,900,907.25,899.5,905.25,215
20120301|2011-08-31 18:00,1,904.5,904.5,902.75,902.75,2
20120301|2011-09-01 02:30,1,899.25,899.25,897.5,897.5,4
20120301|2011-09-01 03:00,1,900.25,900.5,900.25,900.25,3
20120301|2011-09-01 04:30,1,898.5,898.5,898.5,898.5,4
20120301|2011-09-01 05:00,1,900.25,900.5,899.75,899.75,10
20120301|2011-09-01 07:00,1,895,895,895,895,1
20120301|2011-09-01 09:30,1,899.5,899.5,887,894.75,229
20120301|2011-09-01 10:00,1,894.5,897.25,893.5,896.5,34
20120301|2011-09-01 10:30,1,895.5,901.75,895.5,900.5,66
20120301|2011-09-01 11:00,1,900.25,904,898.75,903,98
20120301|2011-09-01 11:30,1,903,903,896,896.25,67
20120301|2011-09-01 12:00,1,896,897.25,890.25,892.75,90
20120301|2011-09-01 12:30,1,891.5,893.5,890,892,101
20120301|2011-09-01 13:00,1,891.5,891.5,882,882.25,179
20120301|2011-09-01 18:00,2,885.25,886.75,885,886.25,7
20120301|2011-09-01 19:00,2,887.25,887.25,887.25,887.25,1
20120301|2011-09-01 20:30,2,887.5,887.75,887.5,887.75,2
20120301|2011-09-02 03:00,2,888,888,888,888,1
20120301|2011-09-02 03:30,2,890,890,890,890,1
20120301|2011-09-02 06:30,2,890.75,890.75,890.75,890.75,1
20120301|2011-09-02 09:30,2,887.25,889.5,879.25,888.5,410
20120301|2011-09-02 10:00,2,889,897.25,888.75,896,139
20120301|2011-09-02 10:30,2,895.5,896,892.25,894,70
20120301|2011-09-02 11:00,2,894.75,898.75,894.75,896.75,170
20120301|2011-09-02 11:30,2,897.25,899.5,896.25,896.5,42
20120301|2011-09-02 12:00,2,896,896,891.5,891.5,157
20120301|2011-09-02 12:30,2,891.75,894.25,891.25,894,160
20120301|2011-09-02 13:00,2,892.25,893.75,890.75,892.75,395
20120301|2011-09-05 18:00,6,884.25,886.75,880.75,880.75,12
20120301|2011-09-05 19:00,6,885,885,885,885,2
20120301|2011-09-05 22:00,6,884.75,884.75,884.75,884.75,2
20120301|2011-09-05 23:00,6,884,884,884,884,3
20120301|2011-09-06 02:00,6,887,887,887,887,2
20120301|2011-09-06 03:30,6,885.25,885.25,885.25,885.25,1
20120301|2011-09-06 09:30,6,885,885.25,875.75,879.5,305
20120301|2011-09-06 10:00,6,879,879.25,874,874.5,79
20120301|2011-09-06 10:30,6,874,876.5,874,875.5,145
20120301|2011-09-06 11:00,6,875,876.75,873.75,876.5,93
20120301|2011-09-06 11:30,6,875.25,876.25,874.25,874.75,32
20120301|2011-09-06 12:00,6,874.25,875.75,874,875.75,27
20120301|2011-09-06 12:30,6,876.5,885,876,883.75,122
20120301|2011-09-06 13:00,6,884.5,884.5,875.5,876.25,74
20120301|2011-09-06 18:00,7,878.5,880,878.5,879.75,5
20120301|2011-09-06 21:30,7,882.5,882.5,882.5,882.5,10
20120301|2011-09-07 01:30,7,881.75,882,881.75,882,2
20120301|2011-09-07 03:00,7,885.75,887,885.75,887,5
20120301|2011-09-07 04:00,7,883.25,884,883.25,883.5,3
20120301|2011-09-07 04:30,7,883.25,883.25,883,883.25,3
20120301|2011-09-07 06:30,7,886.25,886.5,886.25,886.5,2
20120301|2011-09-07 09:30,7,890,890.25,875.25,876.5,115
20120301|2011-09-07 10:00,7,876,876,870.5,873.5,51
20120301|2011-09-07 10:30,7,874.75,875.5,873,874,72
20120301|2011-09-07 11:00,7,872.5,875,870.75,875,126
20120301|2011-09-07 11:30,7,875,875,873.25,874,21
20120301|2011-09-07 12:00,7,874.25,874.5,867.75,869.75,84
20120301|2011-09-07 12:30,7,869.5,872.75,868,868.5,46
20120301|2011-09-07 13:00,7,868.75,872,867.75,870,86
20120301|2011-09-07 18:00,8,871.5,872,869.25,872,7
20120301|2011-09-08 02:30,8,870.75,870.75,870.75,870.75,5
20120301|2011-09-08 03:30,8,868.75,868.75,868.75,868.75,1
20120301|2011-09-08 04:00,8,869.5,869.5,869.5,869.5,1
20120301|2011-09-08 05:00,8,867.25,867.25,867.25,867.25,1
20120301|2011-09-08 06:00,8,867.5,867.5,867.5,867.5,1
20120301|2011-09-08 06:30,8,866,866.25,866,866.25,13
20120301|2011-09-08 09:30,8,865.25,871.25,862.25,865.75,178
20120301|2011-09-08 10:00,8,865.75,865.75,860.25,863.5,128
20120301|2011-09-08 10:30,8,863.25,863.25,857.5,861,98
20120301|2011-09-08 11:00,8,860.75,860.75,856.25,859,178
20120301|2011-09-08 11:30,8,857.5,859,857.25,859,33
20120301|2011-09-08 12:00,8,859,860,858,858.5,87
20120301|2011-09-08 12:30,8,859,862.25,858,861,62
20120301|2011-09-08 13:00,8,861,863,856,856,175
20120301|2011-09-08 18:00,9,857.25,858.75,857.25,858.75,13
20120301|2011-09-08 18:30,9,857,857,857,857,1
20120301|2011-09-08 19:30,9,859,859,859,859,1
20120301|2011-09-09 03:00,9,861,861,861,861,1
20120301|2011-09-09 03:30,9,861,861,861,861,1
20120301|2011-09-09 04:30,9,862.5,863,862.5,863,3
20120301|2011-09-09 05:00,9,863.25,863.25,863.25,863.25,1
20120301|2011-09-09 06:30,9,860,860.5,860,860.5,5
20120301|2011-09-09 09:30,9,858,861.25,856.25,856.75,117
20120301|2011-09-09 10:00,9,856.5,856.5,853.25,854.75,437
20120301|2011-09-09 10:30,9,854,854.75,850.75,851.25,69
20120301|2011-09-09 11:00,9,850.75,851.5,847.25,851,267
20120301|2011-09-09 11:30,9,851,851,849.25,851,153
20120301|2011-09-09 12:00,9,850.75,852.75,850.75,852.75,12
20120301|2011-09-09 12:30,9,853.75,854.5,851.25,851.25,80
20120301|2011-09-09 13:00,9,851.75,851.75,844.75,844.75,132
20120301|2011-09-11 18:00,12,846.75,846.75,842.25,843,13
20120301|2011-09-11 18:30,12,842.75,842.75,842.25,842.25,3
20120301|2011-09-11 20:00,12,844,844.25,844,844.25,2
20120301|2011-09-11 23:30,12,846.75,846.75,846.75,846.75,1
20120301|2011-09-12 01:00,12,846.75,847.25,846.75,847,5
20120301|2011-09-12 01:30,12,846.75,847.25,846.75,847,5
20120301|2011-09-12 02:00,12,847,847,847,847,1
20120301|2011-09-12 02:30,12,843.75,843.75,843.75,843.75,1
20120301|2011-09-12 03:00,12,842.5,842.5,842.5,842.5,2
20120301|2011-09-12 03:30,12,847,847,847,847,2
20120301|2011-09-12 05:30,12,844.75,844.75,840.5,840.5,14
20120301|2011-09-12 06:00,12,840,841,839.75,841,14
20120301|2011-09-12 06:30,12,841.5,842.5,839.75,839.75,5
20120301|2011-09-12 07:00,12,841,843.5,841,843.5,4
20120301|2011-09-12 09:30,12,835.75,835.75,823,826,945
20120301|2011-09-12 10:00,12,825.5,826,819.5,825.75,720
20120301|2011-09-12 10:30,12,825.75,831.25,822.75,825,348
20120301|2011-09-12 11:00,12,824.75,835.5,824.75,834.25,104
20120301|2011-09-12 11:30,12,833,838.75,833,837,71
20120301|2011-09-12 12:00,12,836.5,838.75,836.25,837,29
20120301|2011-09-12 12:30,12,837.5,838.25,835.75,838,300
20120301|2011-09-12 13:00,12,837.5,841.25,832.5,840.5,243
20120301|2011-09-12 18:00,13,842.25,843.5,842.25,843.5,6
20120301|2011-09-12 18:30,13,842.25,842.25,842.25,842.25,2
20120301|2011-09-12 19:30,13,842.25,842.25,841.75,841.75,2
20120301|2011-09-12 20:30,13,842.25,842.25,842.25,842.25,1
20120301|2011-09-12 23:30,13,840.5,840.5,840.25,840.25,4
20120301|2011-09-13 00:30,13,840,840,839.25,839.25,4
20120301|2011-09-13 01:00,13,839.25,839.25,839.25,839.25,2
20120301|2011-09-13 01:30,13,839,839,839,839,6
20120301|2011-09-13 02:00,13,838.75,838.75,836.75,836.75,32
20120301|2011-09-13 02:30,13,836.5,836.5,835.25,835.25,22
20120301|2011-09-13 03:00,13,835.25,835.5,833.75,835.5,46
20120301|2011-09-13 03:30,13,833.5,833.5,832.25,832.25,3
20120301|2011-09-13 04:00,13,833.25,833.25,833.25,833.25,6
20120301|2011-09-13 04:30,13,831.75,831.75,831,831,25
20120301|2011-09-13 05:00,13,832.25,832.25,832.25,832.25,1
20120301|2011-09-13 05:30,13,832.25,832.25,832.25,832.25,1
20120301|2011-09-13 06:00,13,832.5,833.25,832,833.25,5
20120301|2011-09-13 06:30,13,830.25,830.25,830.25,830.25,2
20120301|2011-09-13 07:00,13,830.25,830.25,830.25,830.25,1
20120301|2011-09-13 09:30,13,832,836.25,822,822.25,299
20120301|2011-09-13 10:00,13,821.75,824.75,820.75,823.5,154
20120301|2011-09-13 10:30,13,823,823,818.5,819.5,64
20120301|2011-09-13 11:00,13,819,819.25,811.25,812.75,161
20120301|2011-09-13 11:30,13,813,820.25,813,819.75,105
20120301|2011-09-13 12:00,13,820.5,820.5,818.75,818.75,14
20120301|2011-09-13 12:30,13,819.5,819.5,815,815,93
20120301|2011-09-13 13:00,13,815.5,816.75,812,816,242
20120301|2011-09-13 18:00,14,817.75,817.75,816,816,21
20120301|2011-09-13 21:00,14,816.75,816.75,816.75,816.75,1
20120301|2011-09-13 22:30,14,812.75,812.75,812.75,812.75,1
20120301|2011-09-13 23:00,14,812.25,812.25,812.25,812.25,2
20120301|2011-09-14 00:30,14,810,811.25,810,810.75,11
20120301|2011-09-14 01:00,14,811.25,811.25,810,810,31
20120301|2011-09-14 01:30,14,810,810,810,810,4
20120301|2011-09-14 02:00,14,811,811.25,811,811,21
20120301|2011-09-14 02:30,14,811,811.25,811,811.25,52
20120301|2011-09-14 03:00,14,811.25,811.25,809.5,809.5,89
20120301|2011-09-14 03:30,14,809.5,809.5,809.5,809.5,34
20120301|2011-09-14 04:00,14,809.5,809.5,809.5,809.5,8
20120301|2011-09-14 05:00,14,812.25,812.25,810.25,810.25,4
20120301|2011-09-14 06:30,14,809.25,809.25,809.25,809.25,2
20120301|2011-09-14 09:30,14,810,816.5,809.25,814.5,257
20120301|2011-09-14 10:00,14,814.75,817.75,813.75,814.75,287
20120301|2011-09-14 10:30,14,814.5,815,812,812,64
20120301|2011-09-14 11:00,14,811.75,811.75,807,808.75,205
20120301|2011-09-14 11:30,14,809,809.25,806.75,809.25,137
20120301|2011-09-14 12:00,14,809,811,808.75,811,64
20120301|2011-09-14 12:30,14,810.5,813.5,810,811.5,310
20120301|2011-09-14 13:00,14,811.5,813,806.25,806.25,457
20120301|2011-09-14 18:00,15,807.5,807.75,806.5,807.75,37
20120301|2011-09-14 19:00,15,807.25,807.25,807.25,807.25,7
20120301|2011-09-14 20:00,15,806.25,806.25,806.25,806.25,4
20120301|2011-09-14 20:30,15,806,806,806,806,2
20120301|2011-09-14 21:30,15,806,806,806,806,1
20120301|2011-09-14 23:00,15,806.25,806.25,806.25,806.25,1
20120301|2011-09-15 00:00,15,806.25,806.25,806.25,806.25,1
20120301|2011-09-15 02:00,15,805.5,806.25,805.5,806.25,20
20120301|2011-09-15 03:00,15,806.75,807.75,806.75,807.75,30
20120301|2011-09-15 03:30,15,805,805,805,805,10
20120301|2011-09-15 04:30,15,804.75,804.75,803,803,8
20120301|2011-09-15 05:30,15,802.5,802.5,802.25,802.25,2
20120301|2011-09-15 06:00,15,802.5,802.5,801.25,801.5,13
20120301|2011-09-15 06:30,15,801.5,802,801.25,802,12
20120301|2011-09-15 09:30,15,803.25,804.25,798,799,306
20120301|2011-09-15 10:00,15,798.75,800.25,795,795,192
20120301|2011-09-15 10:30,15,795,800,794,796.5,86
20120301|2011-09-15 11:00,15,795.25,798.75,793.75,798.5,112
20120301|2011-09-15 11:30,15,798.5,800,796.5,798.25,54
20120301|2011-09-15 12:00,15,797.25,797.25,793,794,67
20120301|2011-09-15 12:30,15,793.5,799.75,793.5,799.75,164
20120301|2011-09-15 13:00,15,800,809.75,799.5,809,371
20120301|2011-09-15 18:00,16,810,813.25,810,811,52
20120301|2011-09-15 18:30,16,810.25,810.5,810.25,810.25,6
20120301|2011-09-15 19:30,16,811.25,811.25,810.75,810.75,2
20120301|2011-09-15 20:00,16,810.5,810.5,810.5,810.5,2
20120301|2011-09-15 22:00,16,810,810,810,810,1
20120301|2011-09-16 00:00,16,810.75,810.75,810.75,810.75,1
20120301|2011-09-16 02:00,16,809.5,810.5,809.5,810.5,6
20120301|2011-09-16 04:00,16,811.75,811.75,811.5,811.75,3
20120301|2011-09-16 04:30,16,812.25,812.25,812.25,812.25,3
20120301|2011-09-16 06:00,16,813,813,812,812,6
20120301|2011-09-16 06:30,16,811.5,811.5,811.5,811.5,2
20120301|2011-09-16 07:00,16,810.5,810.5,810.5,810.5,1
20120301|2011-09-16 09:30,16,813.5,814.25,803.5,811.5,185
20120301|2011-09-16 10:00,16,810.25,810.25,800.25,804,83
20120301|2011-09-16 10:30,16,804.25,804.5,801.75,804,21
20120301|2011-09-16 11:00,16,803.75,805,802.75,802.75,31
20120301|2011-09-16 11:30,16,803.75,803.75,801.5,801.75,34
20120301|2011-09-16 12:00,16,802,804.25,801.75,804.25,23
20120301|2011-09-16 12:30,16,804,805,802.25,802.5,40
20120301|2011-09-16 13:00,16,803,803.75,795.75,796,257
20120301|2011-09-18 18:00,19,798,799,796.75,798,12
20120301|2011-09-18 18:30,19,797.5,797.5,797.5,797.5,1
20120301|2011-09-18 19:00,19,797.5,797.5,797.25,797.25,2
20120301|2011-09-18 19:30,19,796.75,796.75,796,796,4
20120301|2011-09-18 20:00,19,796,796.25,796,796,4
20120301|2011-09-18 20:30,19,795.25,795.25,795,795,3
20120301|2011-09-19 01:30,19,794.25,794.25,794.25,794.25,1
20120301|2011-09-19 02:00,19,794,794,794,794,4
20120301|2011-09-19 03:00,19,793.5,793.5,793,793,3
20120301|2011-09-19 03:30,19,793,794,793,793,5
20120301|2011-09-19 04:30,19,791.25,791.25,791,791,2
20120301|2011-09-19 06:30,19,790.25,790.25,790.25,790.25,1
20120301|2011-09-19 07:00,19,792,792,790.5,790.5,7
20120301|2011-09-19 09:30,19,792.75,793.25,775.25,776.25,618
20120301|2011-09-19 10:00,19,776,780.5,776,780,71
20120301|2011-09-19 10:30,19,780,785.5,779,784.75,77
20120301|2011-09-19 11:00,19,784,784.75,782.25,783.25,82
20120301|2011-09-19 11:30,19,785,787.5,784.75,784.75,40
20120301|2011-09-19 12:00,19,785,785,780.25,780.25,64
20120301|2011-09-19 12:30,19,780.75,782.5,778.5,781.5,83
20120301|2011-09-19 13:00,19,783,785.75,778.75,779.5,306
20120301|2011-09-19 18:00,20,785,785,783.25,784,10
20120301|2011-09-19 20:00,20,787.25,790,787.25,790,3
20120301|2011-09-19 21:00,20,788.5,788.5,788.5,788.5,1
20120301|2011-09-19 21:30,20,787,787,787,787,1
20120301|2011-09-19 22:00,20,789.75,790.25,789.75,790.25,3
20120301|2011-09-19 22:30,20,790.5,790.5,790.5,790.5,2
20120301|2011-09-19 23:00,20,792,792,792,792,4
20120301|2011-09-20 00:00,20,789.5,789.5,789.5,789.5,1
20120301|2011-09-20 01:30,20,788.25,788.25,788.25,788.25,1
20120301|2011-09-20 04:00,20,786.75,786.75,786.5,786.5,18
20120301|2011-09-20 04:30,20,786.75,788,786.75,788,9
20120301|2011-09-20 05:00,20,789.75,789.75,789.75,789.75,2
20120301|2011-09-20 06:30,20,791.75,791.75,791.5,791.5,4
20120301|2011-09-20 07:00,20,791.5,791.5,791.5,791.5,1
20120301|2011-09-20 09:30,20,792,794.25,785.5,788,249
20120301|2011-09-20 10:00,20,787.5,788,785,787.5,159
20120301|2011-09-20 10:30,20,787.5,787.5,784.75,785.25,61
20120301|2011-09-20 11:00,20,784.75,785.25,783,785.25,92
20120301|2011-09-20 11:30,20,784.75,784.75,781.5,782,72
20120301|2011-09-20 12:00,20,782.5,782.5,779.25,779.5,85
20120301|2011-09-20 12:30,20,782,783,778.75,780,172
20120301|2011-09-20 13:00,20,780.5,780.5,777.75,778,268
20120301|2011-09-20 18:00,21,779.75,779.75,779.75,779.75,7
20120301|2011-09-20 21:30,21,780.25,781,780.25,781,2
20120301|2011-09-20 22:30,21,784,784,784,784,1
20120301|2011-09-21 02:00,21,782.75,782.75,779.5,779.5,7
20120301|2011-09-21 02:30,21,780.5,780.5,780.5,780.5,1
20120301|2011-09-21 03:00,21,780.5,781,780.25,780.25,15
20120301|2011-09-21 03:30,21,780,780.5,780,780.5,12
20120301|2011-09-21 04:00,21,780.25,780.25,780,780,20
20120301|2011-09-21 04:30,21,780,780.25,780,780.25,8
20120301|2011-09-21 05:00,21,780,780,778.75,778.75,4
20120301|2011-09-21 05:30,21,778.75,778.75,778.75,778.75,9
20120301|2011-09-21 06:30,21,777.5,777.75,777.25,777.25,10
20120301|2011-09-21 07:00,21,777.75,777.75,777.25,777.25,4
20120301|2011-09-21 09:30,21,777.25,785.75,776.75,784.75,46
20120301|2011-09-21 10:00,21,784.5,786,779.75,780.5,120
20120301|2011-09-21 10:30,21,780.75,783.75,780.75,783.75,53
20120301|2011-09-21 11:00,21,783.25,787.75,782,787.75,163
20120301|2011-09-21 11:30,21,786.5,786.5,782,782,68
20120301|2011-09-21 12:00,21,781.5,784.25,779.5,784.25,66
20120301|2011-09-21 12:30,21,784.5,786.5,783.25,783.25,74
20120301|2011-09-21 13:00,21,783.5,784,775,775,446
20120301|2011-09-21 18:00,22,775,775,772.25,772.25,202
20120301|2011-09-21 19:00,22,772,772,772,772,9
20120301|2011-09-21 19:30,22,771,771,770,770,7
20120301|2011-09-21 20:00,22,770.25,770.75,770.25,770.75,3
20120301|2011-09-21 22:00,22,771,771,771,771,1
20120301|2011-09-22 01:00,22,770,770,769.75,769.75,39
20120301|2011-09-22 01:30,22,769,770,769,770,3
20120301|2011-09-22 02:00,22,768.5,768.5,767.75,768,8
20120301|2011-09-22 02:30,22,767,767,766.75,766.75,10
20120301|2011-09-22 03:00,22,766.75,767,764.5,764.5,206
20120301|2011-09-22 03:30,22,763.25,763.5,763.25,763.25,16
20120301|2011-09-22 04:00,22,762.25,763.75,760,760,14
20120301|2011-09-22 04:30,22,760,760,760,760,33
20120301|2011-09-22 05:00,22,760.75,760.75,760.75,760.75,4
20120301|2011-09-22 05:30,22,761.25,761.5,761.25,761.5,2
20120301|2011-09-22 06:00,22,759.25,759.5,759,759.5,9
20120301|2011-09-22 06:30,22,758.75,758.75,757.5,757.75,5
20120301|2011-09-22 07:00,22,757.75,757.75,757.75,757.75,2
20120301|2011-09-22 09:30,22,760.5,763.5,755.75,761.75,390
20120301|2011-09-22 10:00,22,761.75,762.5,758.75,760,242
20120301|2011-09-22 10:30,22,760.5,762.25,758,760,447
20120301|2011-09-22 11:00,22,759.5,759.5,755,756,178
20120301|2011-09-22 11:30,22,755,756.25,755,756.25,88
20120301|2011-09-22 12:00,22,756,756.5,752.75,752.75,88
20120301|2011-09-22 12:30,22,753,756,749.75,749.75,195
20120301|2011-09-22 13:00,22,749,749.25,735.75,738.5,345
20120301|2011-09-22 18:00,23,740,742.25,740,742.25,33
20120301|2011-09-22 19:00,23,741.75,741.75,741.5,741.5,3
20120301|2011-09-22 20:00,23,746.75,746.75,746.75,746.75,1
20120301|2011-09-22 20:30,23,746.75,746.75,746.75,746.75,7
20120301|2011-09-22 21:00,23,745,745,744,744,2
20120301|2011-09-22 22:30,23,744.75,745.75,744.75,745.75,2
20120301|2011-09-23 00:00,23,745.75,745.75,745.75,745.75,2
20120301|2011-09-23 01:00,23,740,740,738,738,12
20120301|2011-09-23 01:30,23,739.25,739.25,737.25,737.5,47
20120301|2011-09-23 02:00,23,738.5,738.5,738.5,738.5,1
20120301|2011-09-23 02:30,23,738.5,741.5,738.5,741.5,83
20120301|2011-09-23 03:00,23,744.25,744.5,744.25,744.5,4
20120301|2011-09-23 03:30,23,746,746,746,746,1
20120301|2011-09-23 04:00,23,749.5,752.25,749.5,749.5,11
20120301|2011-09-23 04:30,23,748.5,748.5,748,748,2
20120301|2011-09-23 05:00,23,747.5,747.5,744.5,744.5,10
20120301|2011-09-23 06:00,23,739.5,739.5,739.5,739.5,4
20120301|2011-09-23 06:30,23,739,739,738.75,738.75,3
20120301|2011-09-23 07:00,23,737.75,738,737.75,738,2
20120301|2011-09-23 09:30,23,737,751,737,744.75,338
20120301|2011-09-23 10:00,23,745.25,747.25,739.75,744,192
20120301|2011-09-23 10:30,23,744,746,740.5,741.75,94
20120301|2011-09-23 11:00,23,741,745.5,740,744.25,81
20120301|2011-09-23 11:30,23,744,744.75,743,743.25,89
20120301|2011-09-23 12:00,23,742.25,743.75,740,743.75,100
20120301|2011-09-23 12:30,23,742.75,746,742.75,745.5,171
20120301|2011-09-23 13:00,23,744.25,746.25,742.25,746.25,339
20120301|2011-09-25 18:00,26,752.25,755,746.5,746.5,98
20120301|2011-09-25 18:30,26,746.5,746.75,746.5,746.5,11
20120301|2011-09-25 19:00,26,745.25,745.25,745,745,3
20120301|2011-09-25 19:30,26,744,744,744,744,2
20120301|2011-09-25 20:00,26,744.25,744.25,744.25,744.25,2
20120301|2011-09-25 20:30,26,744.25,744.25,744.25,744.25,1
20120301|2011-09-25 23:00,26,744.25,744.25,744.25,744.25,10
20120301|2011-09-25 23:30,26,744.25,744.25,744.25,744.25,5
20120301|2011-09-26 00:00,26,744.25,744.25,744.25,744.25,19
20120301|2011-09-26 00:30,26,744,744,744,744,4
20120301|2011-09-26 01:00,26,743.75,743.75,741.75,741.75,58
20120301|2011-09-26 01:30,26,741.5,741.5,737,737,185
20120301|2011-09-26 02:00,26,739.5,739.5,739.5,739.5,1
20120301|2011-09-26 02:30,26,739.5,744.5,739.5,744.5,9
20120301|2011-09-26 03:00,26,743.5,747.75,743.5,747.75,18
20120301|2011-09-26 03:30,26,746,747.25,745.5,745.75,7
20120301|2011-09-26 04:00,26,748.25,749.75,747.25,749.75,11
20120301|2011-09-26 04:30,26,744.25,744.25,744.25,744.25,1
20120301|2011-09-26 05:30,26,749.5,749.5,748.75,748.75,7
20120301|2011-09-26 06:00,26,749.5,749.5,748.5,749.5,7
20120301|2011-09-26 06:30,26,749,749.75,749,749.75,6
20120301|2011-09-26 07:00,26,749,749,749,749,1
20120301|2011-09-26 09:30,26,748.75,760.75,746,759.75,889
20120301|2011-09-26 10:00,26,758,762.25,756.75,761.5,99
20120301|2011-09-26 10:30,26,762.25,763,759.75,759.75,131
20120301|2011-09-26 11:00,26,759.25,759.25,755,756,35
20120301|2011-09-26 11:30,26,756,759.75,755,755.75,68
20120301|2011-09-26 12:00,26,755,757,754.75,755.75,39
20120301|2011-09-26 12:30,26,754.75,757.75,754.75,757.75,34
20120301|2011-09-26 13:00,26,756.75,759.25,756,759.25,116
20120301|2011-09-26 18:00,27,759.5,762.75,759.5,762.5,170
20120301|2011-09-26 18:30,27,762.75,762.75,762.75,762.75,5
20120301|2011-09-26 20:00,27,763,763.75,763,763.75,6
20120301|2011-09-26 20:30,27,765,765,765,765,5
20120301|2011-09-26 21:30,27,765.5,765.5,765.5,765.5,1
20120301|2011-09-27 01:00,27,764,764,764,764,4
20120301|2011-09-27 01:30,27,763,763,762,762,21
20120301|2011-09-27 02:00,27,762,762,761,761,41
20120301|2011-09-27 02:30,27,759.25,759.25,759,759.25,14
20120301|2011-09-27 03:00,27,757.75,758.5,757.5,757.5,43
20120301|2011-09-27 03:30,27,757.5,758.75,757.5,758.75,80
20120301|2011-09-27 04:00,27,758.5,759.75,758,759.75,12
20120301|2011-09-27 04:30,27,760.5,763,758.5,758.5,44
20120301|2011-09-27 05:00,27,764.25,764.25,763.5,763.5,2
20120301|2011-09-27 05:30,27,763,763,763,763,23
20120301|2011-09-27 06:00,27,763,764.5,763,764.5,35
20120301|2011-09-27 06:30,27,766,767,766,766.75,12
20120301|2011-09-27 07:00,27,766,766.75,766,766.75,4
20120301|2011-09-27 09:30,27,769.5,774,763.25,765.75,242
20120301|2011-09-27 10:00,27,765.25,768.5,764,768.25,260
20120301|2011-09-27 10:30,27,768,771.75,767,768.75,125
20120301|2011-09-27 11:00,27,768.75,769.75,766.75,767,96
20120301|2011-09-27 11:30,27,766.25,767,765,766.25,98
20120301|2011-09-27 12:00,27,767.25,767.5,760,760,128
20120301|2011-09-27 12:30,27,760,764,759,761.75,67
20120301|2011-09-27 13:00,27,764,768.25,763.75,767.75,108
20120301|2011-09-27 18:00,28,765,765,761.75,761.75,4
20120301|2011-09-27 23:00,28,761,761,758.75,760.25,10
20120301|2011-09-27 23:30,28,759.75,760.5,759.75,759.75,23
20120301|2011-09-28 00:00,28,759.75,759.75,759.75,759.75,1
20120301|2011-09-28 00:30,28,758.5,759.75,758.5,759.75,6
20120301|2011-09-28 01:00,28,759.5,759.75,759.5,759.75,13
20120301|2011-09-28 01:30,28,760,760,759.5,759.5,43
20120301|2011-09-28 02:00,28,760.5,762.25,760.5,762,6
20120301|2011-09-28 03:00,28,761,761,761,761,15
20120301|2011-09-28 03:30,28,760.5,761,760.5,761,24
20120301|2011-09-28 04:30,28,764.75,764.75,764,764,2
20120301|2011-09-28 05:00,28,764,764,764,764,1
20120301|2011-09-28 06:30,28,763.25,764,763,764,12
20120301|2011-09-28 07:00,28,762.75,762.75,762.75,762.75,1
20120301|2011-09-28 09:30,28,764.75,766.25,757.25,761.25,262
20120301|2011-09-28 10:00,28,761.25,762.5,759.5,762.5,159
20120301|2011-09-28 10:30,28,762.75,762.75,759,759.5,62
20120301|2011-09-28 11:00,28,759.5,759.75,755,755.75,155
20120301|2011-09-28 11:30,28,755.25,755.25,751,752,79
20120301|2011-09-28 12:00,28,751.25,752,748.75,751,189
20120301|2011-09-28 12:30,28,749.5,749.5,745.5,747.75,311
20120301|2011-09-28 13:00,28,747,747.75,739.25,739.25,368
20120301|2011-09-28 18:00,29,742,743,740,740,12
20120301|2011-09-28 18:30,29,739,739,738,738,7
20120301|2011-09-28 19:00,29,738,738,735,735,33
20120301|2011-09-28 19:30,29,733.5,735.5,733.5,735,37
20120301|2011-09-28 20:00,29,735,735,735,735,1
20120301|2011-09-28 20:30,29,734.5,736.25,734.5,736.25,23
20120301|2011-09-28 22:00,29,735.75,736,735.5,736,14
20120301|2011-09-28 22:30,29,737.5,738.5,737.5,738.5,8
20120301|2011-09-28 23:00,29,739,740,739,740,7
20120301|2011-09-28 23:30,29,741,741,739.5,740.75,5
20120301|2011-09-29 00:00,29,740.75,741.75,740.75,741.75,6
20120301|2011-09-29 00:30,29,741.75,744.75,741.75,744.75,17
20120301|2011-09-29 01:00,29,746.25,746.25,746.25,746.25,2
20120301|2011-09-29 01:30,29,743.75,743.75,743.75,743.75,1
20120301|2011-09-29 02:00,29,743.25,743.25,742.75,742.75,6
20120301|2011-09-29 02:30,29,743.25,747.5,743,746.25,36
20120301|2011-09-29 03:00,29,746,747,746,747,17
20120301|2011-09-29 03:30,29,746.75,747,746.75,747,6
20120301|2011-09-29 04:00,29,746.5,746.75,744.25,744.25,6
20120301|2011-09-29 04:30,29,743.25,743.5,743.25,743.5,25
20120301|2011-09-29 05:00,29,743.5,745.25,743.25,743.25,69
20120301|2011-09-29 05:30,29,743.5,744,743.25,743.75,40
20120301|2011-09-29 06:00,29,743.25,743.75,742,742,13
20120301|2011-09-29 06:30,29,739,741,739,739.75,15
20120301|2011-09-29 07:00,29,740.25,742,740.25,741.75,4
20120301|2011-09-29 09:30,29,745.75,750.5,744.25,750,510
20120301|2011-09-29 10:00,29,749.5,756.75,749.5,753,261
20120301|2011-09-29 10:30,29,753.5,758,749,750,138
20120301|2011-09-29 11:00,29,749.5,752.75,746.25,751.75,134
20120301|2011-09-29 11:30,29,751.75,755.25,750,751,109
20120301|2011-09-29 12:00,29,750.75,756,750,755.75,161
20120301|2011-09-29 12:30,29,756.25,757.25,754.25,756.75,66
20120301|2011-09-29 13:00,29,756.5,756.5,753.25,754.75,442
20120301|2011-09-29 18:00,30,755,762,755,761,23
20120301|2011-09-29 18:30,30,760.25,760.25,760,760,3
20120301|2011-09-29 19:00,30,761.5,761.5,761.5,761.5,1
20120301|2011-09-29 19:30,30,761,761,761,761,10
20120301|2011-09-29 20:30,30,759.5,759.5,759.5,759.5,2
20120301|2011-09-29 22:30,30,760.25,760.25,760.25,760.25,2
20120301|2011-09-29 23:00,30,759.75,759.75,759.75,759.75,1
20120301|2011-09-30 02:00,30,758.75,759.25,758.75,759.25,4
20120301|2011-09-30 05:00,30,761,761.25,761,761.25,2
20120301|2011-09-30 05:30,30,757.25,757.25,757,757,13
20120301|2011-09-30 06:00,30,755.75,755.75,755.75,755.75,1
20120301|2011-09-30 06:30,30,754.75,755.25,754.75,755.25,7
20120301|2011-09-30 07:00,30,755.25,758.5,755.25,758.5,7
20120301|2011-09-30 09:30,30,734.25,738,713.25,720,1171
20120301|2011-09-30 10:00,30,720.75,727,717.75,724.5,581
20120301|2011-09-30 10:30,30,723.25,724.75,717,717,194
20120301|2011-09-30 11:00,30,716,721.25,715,720.75,474
20120301|2011-09-30 11:30,30,721.5,727.75,721.5,727.75,191
20120301|2011-09-30 12:00,30,727.25,737,726.75,731.75,679
20120301|2011-09-30 12:30,30,731.75,739,731,735,750
20120301|2011-09-30 13:00,30,735,735.25,718.75,718.75,897
20120301|2011-10-02 18:00,3,721,723.25,719.5,721.5,34
20120301|2011-10-02 18:30,3,721.25,721.25,721,721,4
20120301|2011-10-02 19:00,3,723,724.25,721.75,721.75,7
20120301|2011-10-02 19:30,3,721.5,723,721.5,722.5,8
20120301|2011-10-02 20:00,3,723.25,723.25,722.25,722.25,3
20120301|2011-10-02 20:30,3,720.25,720.25,720.25,720.25,1
20120301|2011-10-02 21:00,3,720,720,719.5,719.5,4
20120301|2011-10-02 21:30,3,720.5,720.5,720.5,720.5,1
20120301|2011-10-02 22:00,3,719.5,719.5,719.5,719.5,3
20120301|2011-10-02 22:30,3,718.75,718.75,718.75,718.75,3
20120301|2011-10-02 23:00,3,718,718.25,718,718.25,3
20120301|2011-10-03 00:00,3,718,718,718,718,2
20120301|2011-10-03 01:00,3,720,720,720,720,1
20120301|2011-10-03 01:30,3,718.75,718.75,718.5,718.5,2
20120301|2011-10-03 03:00,3,719,719,719,719,1
20120301|2011-10-03 03:30,3,716.75,717.25,716.75,716.75,15
20120301|2011-10-03 04:00,3,716.25,716.25,712.25,712.5,50
20120301|2011-10-03 04:30,3,712,712,711.75,712,4
20120301|2011-10-03 05:00,3,711.25,714.75,711.25,714.5,14
20120301|2011-10-03 05:30,3,713.75,715.5,713.75,714,9
20120301|2011-10-03 06:00,3,717,717,716.5,716.5,3
20120301|2011-10-03 06:30,3,717.25,718.25,715.75,715.75,12
20120301|2011-10-03 07:00,3,716.75,716.75,715.5,716,9
20120301|2011-10-03 09:30,3,716,717.5,711.5,711.5,747
20120301|2011-10-03 10:00,3,711.5,717,710.5,712.75,155
20120301|2011-10-03 10:30,3,714.25,716.75,712.75,715.5,485
20120301|2011-10-03 11:00,3,715,720.75,714.5,720.5,322
20120301|2011-10-03 11:30,3,719.25,719.25,715.25,717.75,389
20120301|2011-10-03 12:00,3,717.25,717.75,714,716.75,264
20120301|2011-10-03 12:30,3,716.75,717.25,712.75,715.75,92
20120301|2011-10-03 13:00,3,715,720.75,714.75,720.25,323
20120301|2011-10-03 18:00,4,719,719,715.25,716,40
20120301|2011-10-03 18:30,4,714,715.5,714,715,9
20120301|2011-10-03 19:00,4,716.25,716.25,716.25,716.25,1
20120301|2011-10-03 20:00,4,714.75,716.5,714.75,716.5,2
20120301|2011-10-03 20:30,4,717.25,717.25,717.25,717.25,3
20120301|2011-10-03 22:00,4,715.5,715.5,715.5,715.5,1
20120301|2011-10-03 22:30,4,715.5,715.5,715.5,715.5,1
20120301|2011-10-04 00:00,4,714.75,714.75,714.75,714.75,1
20120301|2011-10-04 01:30,4,717.25,718,717.25,718,20
20120301|2011-10-04 03:00,4,713.5,713.75,713.5,713.5,7
20120301|2011-10-04 03:30,4,713.25,713.25,713,713,25
20120301|2011-10-04 04:00,4,713.25,713.25,711.5,711.5,16
20120301|2011-10-04 04:30,4,711.5,711.5,711.5,711.5,3
20120301|2011-10-04 05:00,4,711,711,708.5,708.5,119
20120301|2011-10-04 06:00,4,708.25,708.25,708.25,708.25,14
20120301|2011-10-04 06:30,4,708.25,708.25,707.25,707.25,11
20120301|2011-10-04 07:00,4,707.25,707.25,705.75,706.5,34
20120301|2011-10-04 09:30,4,706.5,711,701,702.25,359
20120301|2011-10-04 10:00,4,702,702.75,696.25,698.25,350
20120301|2011-10-04 10:30,4,698.25,700,693,697.75,322
20120301|2011-10-04 11:00,4,698.75,702.25,698.75,699.75,165
20120301|2011-10-04 11:30,4,699,702.25,697.5,701,177
20120301|2011-10-04 12:00,4,701.25,705.25,700.5,704.75,70
20120301|2011-10-04 12:30,4,704.25,705.25,702,703.75,102
20120301|2011-10-04 13:00,4,702.75,706.25,700,701.5,582
20120301|2011-10-04 18:00,5,708.25,708.25,707.25,708.25,12
20120301|2011-10-04 18:30,5,709,709,707.75,708.25,57
20120301|2011-10-04 19:00,5,708.25,708.25,708.25,708.25,1
20120301|2011-10-04 19:30,5,705.5,705.5,705.5,705.5,4
20120301|2011-10-04 21:30,5,706.5,706.5,706.5,706.5,1
20120301|2011-10-04 22:00,5,706.25,706.25,706.25,706.25,3
20120301|2011-10-04 22:30,5,708.25,708.25,707.75,708,6
20120301|2011-10-04 23:00,5,709,709,709,709,1
20120301|2011-10-05 00:00,5,708.25,708.25,708,708,4
20120301|2011-10-05 00:30,5,707.75,707.75,707.75,707.75,1
20120301|2011-10-05 01:00,5,708.5,708.5,708.5,708.5,1
20120301|2011-10-05 01:30,5,708.75,710.75,708.75,710.75,4
20120301|2011-10-05 03:30,5,711.5,711.5,711.5,711.5,1
20120301|2011-10-05 04:00,5,710.25,710.25,710.25,710.25,3
20120301|2011-10-05 06:30,5,711.25,711.25,711.25,711.25,1
20120301|2011-10-05 07:00,5,710.25,712.25,710.25,712.25,6
20120301|2011-10-05 09:30,5,713.5,714.75,708.5,711.25,326
20120301|2011-10-05 10:00,5,711.5,714,711,713.5,201
20120301|2011-10-05 10:30,5,714.25,717,713,717,103
20120301|2011-10-05 11:00,5,716.75,718.25,715.25,716.5,75
20120301|2011-10-05 11:30,5,715.75,716.5,715.75,716.5,61
20120301|2011-10-05 12:00,5,716.5,716.5,714.5,715,20
20120301|2011-10-05 12:30,5,715.5,721.5,714,717.5,170
20120301|2011-10-05 13:00,5,717.5,720.75,714.5,715.75,291
20120301|2011-10-05 18:00,6,718.25,718.5,716.5,716.5,32
20120301|2011-10-05 18:30,6,717.5,717.5,717.5,717.5,1
20120301|2011-10-05 19:00,6,718.75,718.75,717.5,717.5,2
20120301|2011-10-05 20:30,6,715.75,715.75,715.75,715.75,1
20120301|2011-10-05 21:00,6,717,717,717,717,2
20120301|2011-10-05 21:30,6,720.5,720.5,720.5,720.5,1
20120301|2011-10-05 22:30,6,715.75,715.75,715.75,715.75,1
20120301|2011-10-06 02:00,6,720.25,720.25,720.25,720.25,1
20120301|2011-10-06 02:30,6,723.25,723.5,723,723,7
20120301|2011-10-06 03:30,6,728.25,728.5,728.25,728.25,4
20120301|2011-10-06 04:30,6,728.25,731,728.25,731,9
20120301|2011-10-06 05:00,6,728.25,728.75,727.25,728.25,5
20120301|2011-10-06 05:30,6,725.5,725.5,725.5,725.5,1
20120301|2011-10-06 06:00,6,724,724,723.5,724,11
20120301|2011-10-06 06:30,6,721.75,721.75,721.75,721.75,2
20120301|2011-10-06 07:00,6,721.5,721.5,719.25,720.25,12
20120301|2011-10-06 09:30,6,724,725,709.75,713.75,381
20120301|2011-10-06 10:00,6,712.75,714.75,711,714,130
20120301|2011-10-06 10:30,6,715,718,715,718,92
20120301|2011-10-06 11:00,6,717,717.75,716.5,717.5,51
20120301|2011-10-06 11:30,6,716.25,717.75,715.25,716.25,107
20120301|2011-10-06 12:00,6,715.25,715.25,711.5,715.25,24
20120301|2011-10-06 12:30,6,715.5,716.75,713.75,716.75,61
20120301|2011-10-06 13:00,6,718,720,712.25,713.25,217
20120301|2011-10-06 18:00,7,712.25,716,712.25,716,5
20120301|2011-10-06 18:30,7,714.5,715.5,712.5,712.5,8
20120301|2011-10-06 19:00,7,712,712,712,712,3
20120301|2011-10-06 19:30,7,715.5,715.5,713.5,713.5,2
20120301|2011-10-06 22:30,7,717.5,717.75,717.5,717.75,2
20120301|2011-10-07 05:00,7,711.75,711.75,709.5,709.5,18
20120301|2011-10-07 05:30,7,708.25,708.25,707.75,707.75,2
20120301|2011-10-07 06:00,7,707.75,708.5,707.75,708.5,2
20120301|2011-10-07 06:30,7,707.75,707.75,707.75,707.75,2
20120301|2011-10-07 07:00,7,707,707,707,707,2
20120301|2011-10-07 09:30,7,711.75,714,709,712.25,204
20120301|2011-10-07 10:00,7,711.75,712.25,706.25,708,203
20120301|2011-10-07 10:30,7,708.75,709.25,706.75,707.5,85
20120301|2011-10-07 11:00,7,706.75,707,703.25,704.25,108
20120301|2011-10-07 11:30,7,703.5,703.75,700.25,701,147
20120301|2011-10-07 12:00,7,701.25,701.75,697.5,701.75,114
20120301|2011-10-07 12:30,7,701,703,700,701.75,35
20120301|2011-10-07 13:00,7,701,703.75,699.25,700.75,462
20120301|2011-10-09 18:00,10,700.5,700.5,700.5,700.5,4
20120301|2011-10-09 20:00,10,710,713.75,708.25,713.75,3
20120301|2011-10-09 20:30,10,715,715,710.75,710.75,9
20120301|2011-10-10 02:00,10,711.25,711.25,710,710,3
20120301|2011-10-10 04:30,10,714,714.25,714,714,10
20120301|2011-10-10 05:00,10,713.25,713.25,713.25,713.25,1
20120301|2011-10-10 06:30,10,714.5,714.5,713.75,714.5,6
20120301|2011-10-10 09:30,10,714,719,713,714.5,430
20120301|2011-10-10 10:00,10,714.5,715.25,710.5,710.5,125
20120301|2011-10-10 10:30,10,710.75,710.75,707.5,707.75,31
20120301|2011-10-10 11:00,10,708.5,709,706.75,707.75,72
20120301|2011-10-10 11:30,10,707.5,708,702.25,705.25,115
20120301|2011-10-10 12:00,10,705.25,705.5,703.25,703.25,15
20120301|2011-10-10 12:30,10,704,705.25,703.5,704.75,24
20120301|2011-10-10 13:00,10,705.5,706.5,701.75,702.25,185
20120301|2011-10-10 18:00,11,702,705.75,702,705.75,14
20120301|2011-10-10 18:30,11,706,706,706,706,1
20120301|2011-10-10 19:00,11,706.25,706.5,706.25,706.5,2
20120301|2011-10-10 20:30,11,708.25,708.25,708.25,708.25,1
20120301|2011-10-11 00:00,11,709.25,709.5,709.25,709.25,4
20120301|2011-10-11 00:30,11,709.25,709.25,709.25,709.25,16
20120301|2011-10-11 02:30,11,706,706,706,706,1
20120301|2011-10-11 03:30,11,705,705,705,705,2
20120301|2011-10-11 04:30,11,705.5,705.5,705.5,705.5,1
20120301|2011-10-11 06:30,11,705,705,705,705,1
20120301|2011-10-11 09:30,11,706.25,714.5,706,712.75,449
20120301|2011-10-11 10:00,11,713.5,720,713,720,353
20120301|2011-10-11 10:30,11,719.75,733.75,719.75,727.25,293
20120301|2011-10-11 11:00,11,726.5,727.25,720,726.5,544
20120301|2011-10-11 11:30,11,727.5,738,727.25,737.5,412
20120301|2011-10-11 12:00,11,737.75,746.75,737.75,741,566
20120301|2011-10-11 12:30,11,740.5,741.25,737.25,740.75,101
20120301|2011-10-11 13:00,11,740.5,746.5,740.5,744.25,466
20120301|2011-10-11 18:00,12,745,745,741.5,741.5,18
20120301|2011-10-11 19:00,12,741.75,741.75,741.75,741.75,1
20120301|2011-10-11 20:00,12,739,739,739,739,1
20120301|2011-10-11 20:30,12,739.25,740,739.25,740,50
20120301|2011-10-11 21:00,12,742,742,742,742,1
20120301|2011-10-11 21:30,12,741.5,741.5,741.5,741.5,1
20120301|2011-10-11 22:00,12,740,740,740,740,7
20120301|2011-10-11 22:30,12,741.75,741.75,741.75,741.75,1
20120301|2011-10-11 23:00,12,742.75,742.75,742.75,742.75,2
20120301|2011-10-12 04:00,12,746,746,746,746,6
20120301|2011-10-12 06:30,12,741,741,741,741,1
20120301|2011-10-12 09:30,12,730.25,735.5,712.25,718.5,733
20120301|2011-10-12 10:00,12,718.25,720,714.5,717.75,428
20120301|2011-10-12 10:30,12,716.75,719.5,715.5,718,302
20120301|2011-10-12 11:00,12,717.5,717.5,715,717,85
20120301|2011-10-12 11:30,12,717.5,721.75,717.5,721.75,95
20120301|2011-10-12 12:00,12,721.25,723.5,717.25,719.25,195
20120301|2011-10-12 12:30,12,719.75,721.5,716.75,720.5,119
20120301|2011-10-12 13:00,12,720.75,727.75,720.25,726.5,138
20120301|2011-10-12 18:00,13,726.5,726.5,724.25,726,5
20120301|2011-10-12 19:30,13,723,723,723,723,1
20120301|2011-10-12 20:00,13,724.25,724.25,721.5,721.5,3
20120301|2011-10-12 22:30,13,725,725,725,725,1
20120301|2011-10-12 23:30,13,725.25,725.25,725.25,725.25,1
20120301|2011-10-13 00:00,13,726,726,726,726,1
20120301|2011-10-13 02:00,13,728.5,728.5,728.5,728.5,1
20120301|2011-10-13 02:30,13,730,730,730,730,5
20120301|2011-10-13 03:30,13,727.75,727.75,727.75,727.75,3
20120301|2011-10-13 04:00,13,726.75,726.75,726.75,726.75,5
20120301|2011-10-13 04:30,13,726.75,726.75,726.75,726.75,4
20120301|2011-10-13 06:30,13,725.75,725.75,725.75,725.75,2
20120301|2011-10-13 09:30,13,727.5,727.5,707.25,710.5,359
20120301|2011-10-13 10:00,13,710.75,712.25,708.75,708.75,163
20120301|2011-10-13 10:30,13,709,709,705.5,707,132
20120301|2011-10-13 11:00,13,707.5,709.75,706.5,709.5,128
20120301|2011-10-13 11:30,13,709.25,713.25,708.5,713.25,98
20120301|2011-10-13 12:00,13,713.5,723,712.75,721.75,119
20120301|2011-10-13 12:30,13,720.75,721,718,718.5,139
20120301|2011-10-13 13:00,13,718.5,718.75,715,716,73
20120301|2011-10-13 18:00,14,718.25,718.25,718,718,3
20120301|2011-10-13 18:30,14,719,719,719,719,1
20120301|2011-10-13 20:00,14,721.75,721.75,721.75,721.75,1
20120301|2011-10-13 20:30,14,720.5,720.5,720.5,720.5,1
20120301|2011-10-14 03:30,14,721,723,721,723,2
20120301|2011-10-14 04:00,14,725,725,725,725,50
20120301|2011-10-14 04:30,14,723,723,723,723,1
20120301|2011-10-14 07:00,14,724.75,724.75,724.75,724.75,3
20120301|2011-10-14 09:30,14,725.5,729.5,721,722.5,183
20120301|2011-10-14 10:00,14,722.75,724,718.75,722,137
20120301|2011-10-14 10:30,14,722.5,722.75,716.5,716.5,133
20120301|2011-10-14 11:00,14,716.25,721.75,716.25,721,74
20120301|2011-10-14 11:30,14,721.5,724,720,723.75,159
20120301|2011-10-14 12:00,14,723,726.25,723,725.75,46
20120301|2011-10-14 12:30,14,726,726,723.5,724.25,70
20120301|2011-10-14 13:00,14,722.75,726,722.25,725.75,138
20120301|2011-10-16 18:00,17,723,726.75,723,726.25,6
20120301|2011-10-16 19:00,17,725.25,725.25,725.25,725.25,1
20120301|2011-10-16 20:30,17,726.25,726.25,726.25,726.25,10
20120301|2011-10-17 02:00,17,730,730,730,730,1
20120301|2011-10-17 02:30,17,729.25,729.25,729,729,3
20120301|2011-10-17 03:00,17,733.25,733.5,733.25,733.5,15
20120301|2011-10-17 04:00,17,730.5,730.5,730.25,730.25,2
20120301|2011-10-17 04:30,17,727,727,725.75,725.75,5
20120301|2011-10-17 05:00,17,728.75,728.75,728.75,728.75,1
20120301|2011-10-17 05:30,17,723.5,723.5,723.25,723.25,4
20120301|2011-10-17 06:30,17,723.25,723.25,723.25,723.25,2
20120301|2011-10-17 07:00,17,722.75,723,722.5,723,3
20120301|2011-10-17 09:30,17,723,729.5,719.5,728.25,87
20120301|2011-10-17 10:00,17,728.75,729,724.5,726,123
20120301|2011-10-17 10:30,17,726.25,729.75,726.25,727.5,24
20120301|2011-10-17 11:00,17,725.5,726.25,723,724.5,117
20120301|2011-10-17 11:30,17,724.5,726.25,723.5,724.25,49
20120301|2011-10-17 12:00,17,723,726.5,723,725,103
20120301|2011-10-17 12:30,17,725,727.75,723.25,726.75,140
20120301|2011-10-17 13:00,17,727,730,724.5,729.5,216
20120301|2011-10-17 18:00,18,730.25,731.25,730.25,731.25,3
20120301|2011-10-17 18:30,18,730.5,730.5,729.5,729.5,9
20120301|2011-10-17 21:00,18,727.25,727.25,727.25,727.25,1
20120301|2011-10-17 23:00,18,729.25,729.25,729.25,729.25,2
20120301|2011-10-17 23:30,18,730,730,730,730,1
20120301|2011-10-18 00:00,18,729.75,729.75,729.75,729.75,1
20120301|2011-10-18 02:00,18,725.5,725.5,725,725.5,5
20120301|2011-10-18 02:30,18,725.5,725.75,719.25,723,19
20120301|2011-10-18 03:00,18,724.75,725,724.75,725,2
20120301|2011-10-18 03:30,18,722.5,722.5,721.5,721.5,6
20120301|2011-10-18 04:00,18,721.5,721.5,721.5,721.5,1
20120301|2011-10-18 06:30,18,722,722.25,722,722.25,2
20120301|2011-10-18 07:00,18,721.5,721.5,721.5,721.5,1
20120301|2011-10-18 09:30,18,723,733.25,717.5,732.25,806
20120301|2011-10-18 10:00,18,732,732.5,728.5,729.5,272
20120301|2011-10-18 10:30,18,728.75,729.75,725.25,725.25,235
20120301|2011-10-18 11:00,18,724.75,728,723.75,727,70
20120301|2011-10-18 11:30,18,727,729.5,727,729.5,91
20120301|2011-10-18 12:00,18,730.25,730.5,728.25,729.25,51
20120301|2011-10-18 12:30,18,731.25,733,727,728,135
20120301|2011-10-18 13:00,18,728.75,728.75,726.25,727.25,103
20120301|2011-10-18 18:00,19,727,728.5,727,728.5,4
20120301|2011-10-18 18:30,19,729.25,729.25,729.25,729.25,1
20120301|2011-10-18 19:00,19,728.75,728.75,728.75,728.75,1
20120301|2011-10-18 19:30,19,728.75,730,728.75,730,3
20120301|2011-10-19 00:30,19,729.75,729.75,729.75,729.75,1
20120301|2011-10-19 01:00,19,729.75,729.75,729.75,729.75,3
20120301|2011-10-19 05:30,19,732.5,732.5,732.5,732.5,2
20120301|2011-10-19 06:00,19,732.25,732.25,732,732,2
20120301|2011-10-19 07:00,19,731.25,731.25,731,731,6
20120301|2011-10-19 09:30,19,731,736.25,730.25,732.75,285
20120301|2011-10-19 10:00,19,732.25,732.25,726,731,96
20120301|2011-10-19 10:30,19,731.25,731.75,728,728,36
20120301|2011-10-19 11:00,19,728.75,730.5,728.25,730.25,114
20120301|2011-10-19 11:30,19,730.25,732.75,729.25,731,325
20120301|2011-10-19 12:00,19,731,734.75,731,734.75,158
20120301|2011-10-19 12:30,19,734,734,728.75,728.75,155
20120301|2011-10-19 13:00,19,729,729,718.75,719,156
20120301|2011-10-19 18:00,20,719.75,721,717.5,717.5,18
20120301|2011-10-19 19:00,20,717.75,717.75,717.75,717.75,1
20120301|2011-10-19 19:30,20,717.75,717.75,717.75,717.75,1
20120301|2011-10-19 20:30,20,714.5,714.5,714,714,10
20120301|2011-10-20 00:00,20,716,717.25,716,717.25,5
20120301|2011-10-20 00:30,20,716.5,716.75,716.5,716.75,2
20120301|2011-10-20 01:00,20,717,717,717,717,1
20120301|2011-10-20 02:00,20,719,719,719,719,2
20120301|2011-10-20 02:30,20,716.75,716.75,716.75,716.75,1
20120301|2011-10-20 04:00,20,720.5,720.5,720.5,720.5,2
20120301|2011-10-20 06:30,20,720.25,720.25,720,720,2
20120301|2011-10-20 07:00,20,721.5,721.5,721.5,721.5,1
20120301|2011-10-20 09:30,20,719,727.25,717,722.5,124
20120301|2011-10-20 10:00,20,721.5,723.75,720.5,723.5,79
20120301|2011-10-20 10:30,20,723.75,723.75,719,720,167
20120301|2011-10-20 11:00,20,719.25,719.25,715.25,715.75,84
20120301|2011-10-20 11:30,20,715.5,723,715.5,721.75,145
20120301|2011-10-20 12:00,20,722,724.5,721.25,724.5,30
20120301|2011-10-20 12:30,20,725.75,731.5,725.75,730.75,65
20120301|2011-10-20 13:00,20,730.75,738.75,730.5,738,472
20120301|2011-10-20 18:00,21,737.75,738.25,737,737.25,15
20120301|2011-10-20 18:30,21,738,738,738,738,1
20120301|2011-10-20 19:00,21,738,738,738,738,1
20120301|2011-10-20 19:30,21,736.5,737.75,736.5,737.75,4
20120301|2011-10-20 20:30,21,738.25,738.25,738.25,738.25,1
20120301|2011-10-20 21:00,21,739,739.25,738.25,738.25,5
20120301|2011-10-20 22:00,21,737.5,737.5,737.5,737.5,1
20120301|2011-10-21 01:30,21,738.75,738.75,738.75,738.75,1
20120301|2011-10-21 02:00,21,738.75,738.75,738.75,738.75,1
20120301|2011-10-21 04:00,21,736.5,736.5,736.5,736.5,1
20120301|2011-10-21 05:00,21,740,740,740,740,2
20120301|2011-10-21 05:30,21,739,739,739,739,1
20120301|2011-10-21 06:30,21,743,743.5,742.5,742.5,4
20120301|2011-10-21 09:30,21,747.75,751.25,747.5,750.25,419
20120301|2011-10-21 10:00,21,749,752,746.25,750.75,161
20120301|2011-10-21 10:30,21,751.25,759.5,751.25,755.5,493
20120301|2011-10-21 11:00,21,755.5,756,749.75,750.75,193
20120301|2011-10-21 11:30,21,752,753.5,750,751.25,338
20120301|2011-10-21 12:00,21,751,751.75,747.75,748,304
20120301|2011-10-21 12:30,21,748.25,749.25,744.25,745.75,159
20120301|2011-10-21 13:00,21,746,746,735.75,736.25,746
20120301|2011-10-23 18:00,24,736.75,737.25,736.75,737,15
20120301|2011-10-23 18:30,24,738,738,738,738,1
20120301|2011-10-23 20:30,24,742.75,742.75,742.75,742.75,2
20120301|2011-10-23 21:30,24,743.75,743.75,743.75,743.75,1
20120301|2011-10-24 00:00,24,745,745,745,745,1
20120301|2011-10-24 00:30,24,749.75,753,749.75,749.75,8
20120301|2011-10-24 01:30,24,750.75,752.25,750.75,751,18
20120301|2011-10-24 02:00,24,751.25,751.5,750,750,26
20120301|2011-10-24 02:30,24,750,750,750,750,7
20120301|2011-10-24 03:00,24,749.25,749.25,749,749,3
20120301|2011-10-24 03:30,24,749.25,749.5,748.5,748.5,7
20120301|2011-10-24 04:00,24,748,748,746.5,748,10
20120301|2011-10-24 04:30,24,750.5,751.5,750.5,751.5,3
20120301|2011-10-24 05:30,24,753,753.25,750.75,750.75,7
20120301|2011-10-24 06:00,24,750,751,750,751,2
20120301|2011-10-24 06:30,24,750.5,750.5,750,750,5
20120301|2011-10-24 09:30,24,746.75,748,743.75,745.25,512
20120301|2011-10-24 10:00,24,744,745.25,744,745,105
20120301|2011-10-24 10:30,24,744.75,746.5,743,746.5,92
20120301|2011-10-24 11:00,24,746.25,746.75,740.75,740.75,79
20120301|2011-10-24 11:30,24,740.5,741.75,738.5,740,334
20120301|2011-10-24 12:00,24,740,742,738.75,741.5,162
20120301|2011-10-24 12:30,24,741.25,744,740.25,743.75,135
20120301|2011-10-24 13:00,24,743.5,749.25,741.75,746.5,414
20120301|2011-10-24 18:00,25,745,746,745,746,4
20120301|2011-10-24 18:30,25,746,747,746,747,9
20120301|2011-10-24 20:30,25,747.75,747.75,747.75,747.75,1
20120301|2011-10-24 22:30,25,745.5,745.5,745.5,745.5,5
20120301|2011-10-24 23:00,25,746,746,746,746,1
20120301|2011-10-24 23:30,25,747.5,748,747.5,748,6
20120301|2011-10-25 00:00,25,748,748.25,748,748.25,7
20120301|2011-10-25 01:00,25,748.75,748.75,748.75,748.75,2
20120301|2011-10-25 01:30,25,749.25,749.5,749.25,749.25,9
20120301|2011-10-25 02:30,25,750,751.5,750,751.5,7
20120301|2011-10-25 03:00,25,751.75,751.75,751.75,751.75,46
20120301|2011-10-25 04:00,25,751.75,751.75,751.75,751.75,5
20120301|2011-10-25 05:30,25,752.75,752.75,752.75,752.75,1
20120301|2011-10-25 06:30,25,752,753,752,753,4
20120301|2011-10-25 09:30,25,748.5,750.25,741.75,746.25,222
20120301|2011-10-25 10:00,25,746.75,748.75,746,747.5,306
20120301|2011-10-25 10:30,25,747.25,750,747,749.25,150
20120301|2011-10-25 11:00,25,749.5,753.5,749.25,752,219
20120301|2011-10-25 11:30,25,752,756.5,751.75,753.25,136
20120301|2011-10-25 12:00,25,752.25,753.25,750,753,68
20120301|2011-10-25 12:30,25,752,752.25,749.75,750.75,73
20120301|2011-10-25 13:00,25,751.25,752.5,747.25,748,128
20120301|2011-10-25 18:00,26,747.5,748.25,746,746,84
20120301|2011-10-25 18:30,26,747,747.5,746.5,747.5,14
20120301|2011-10-25 19:00,26,747,747,747,747,5
20120301|2011-10-25 19:30,26,746.75,748.25,746.75,748.25,17
20120301|2011-10-25 20:00,26,749.5,749.5,749.5,749.5,2
20120301|2011-10-25 21:30,26,749,749.25,749,749.25,5
20120301|2011-10-25 22:00,26,749.25,749.5,749.25,749.25,5
20120301|2011-10-25 23:00,26,751,751,751,751,1
20120301|2011-10-25 23:30,26,751.25,751.25,751.25,751.25,1
20120301|2011-10-26 00:30,26,751.75,751.75,751.75,751.75,2
20120301|2011-10-26 01:00,26,752.25,752.25,752,752,2
20120301|2011-10-26 02:30,26,752.5,752.5,752.5,752.5,1
20120301|2011-10-26 05:30,26,752,752,752,752,1
20120301|2011-10-26 06:30,26,749.25,749.25,748.5,749,10
20120301|2011-10-26 07:00,26,748.5,749.5,748.5,749.5,5
20120301|2011-10-26 09:30,26,748.75,748.75,731,733.75,301
20120301|2011-10-26 10:00,26,732.5,734.25,729.25,729.75,323
20120301|2011-10-26 10:30,26,730.5,734.25,729,733.5,168
20120301|2011-10-26 11:00,26,734.25,736,734,734.5,105
20120301|2011-10-26 11:30,26,735,735.25,731,731.25,85
20120301|2011-10-26 12:00,26,731,733,730,733,116
20120301|2011-10-26 12:30,26,733,734.25,732.75,734.25,77
20120301|2011-10-26 13:00,26,734.25,734.75,729.75,730.75,181
20120301|2011-10-26 18:00,27,730.25,733,730.25,732,8
20120301|2011-10-26 18:30,27,731.5,731.5,731.5,731.5,1
20120301|2011-10-26 19:00,27,735,735,735,735,1
20120301|2011-10-26 21:00,27,739,739.5,739,739.5,4
20120301|2011-10-26 21:30,27,739.5,739.5,739.5,739.5,22
20120301|2011-10-27 00:30,27,739.25,739.25,739.25,739.25,1
20120301|2011-10-27 01:30,27,739.25,741.75,739.25,741,18
20120301|2011-10-27 02:00,27,743.75,743.75,743.75,743.75,4
20120301|2011-10-27 02:30,27,744.5,744.5,744.5,744.5,1
20120301|2011-10-27 03:00,27,744.5,746.25,744.5,746.25,37
20120301|2011-10-27 03:30,27,746.25,746.5,745.75,746,22
20120301|2011-10-27 05:00,27,746,748,746,746,16
20120301|2011-10-27 05:30,27,748,749,748,749,6
20120301|2011-10-27 06:00,27,749.25,750,749.25,749.75,35
20120301|2011-10-27 06:30,27,750,750,747,747,15
20120301|2011-10-27 07:00,27,746.25,748.25,746.25,748.25,5
20120301|2011-10-27 09:30,27,746.25,746.75,737.5,738.75,220
20120301|2011-10-27 10:00,27,739.5,739.5,735,735.75,146
20120301|2011-10-27 10:30,27,736,737.75,735,735.75,198
20120301|2011-10-27 11:00,27,735.75,746,735.75,745.25,454
20120301|2011-10-27 11:30,27,744.75,749.5,743,747.25,275
20120301|2011-10-27 12:00,27,747.5,747.5,744,744.5,134
20120301|2011-10-27 12:30,27,743.5,747.25,743.5,747.25,83
20120301|2011-10-27 13:00,27,747.25,752.5,747,752.5,179
20120301|2011-10-27 18:00,28,749.75,749.75,746.5,746.5,20
20120301|2011-10-27 18:30,28,748.5,748.5,748.5,748.5,19
20120301|2011-10-27 19:00,28,748.5,749,747.25,747.25,13
20120301|2011-10-27 19:30,28,748,748,748,748,2
20120301|2011-10-27 20:00,28,749.5,750,749.5,749.5,4
20120301|2011-10-27 21:00,28,747,748,747,748,2
20120301|2011-10-27 21:30,28,747,747,745.5,745.5,9
20120301|2011-10-27 23:30,28,747.5,748.5,747.5,747.75,21
20120301|2011-10-28 00:00,28,747.5,748.5,747.5,748.5,4
20120301|2011-10-28 02:00,28,745.5,745.5,745,745,7
20120301|2011-10-28 03:30,28,747.25,747.25,747.25,747.25,1
20120301|2011-10-28 04:00,28,746.5,746.5,745,745,11
20120301|2011-10-28 04:30,28,745.5,745.5,745.5,745.5,1
20120301|2011-10-28 05:00,28,745.25,745.25,745.25,745.25,1
20120301|2011-10-28 06:00,28,745,745,745,745,4
20120301|2011-10-28 06:30,28,745,745,745,745,12
20120301|2011-10-28 07:00,28,745.25,745.25,745.25,745.25,2
20120301|2011-10-28 09:30,28,746,755.25,746,747,387
20120301|2011-10-28 10:00,28,747.5,755.75,747.5,755,159
20120301|2011-10-28 10:30,28,755.75,757.25,749.5,750.75,89
20120301|2011-10-28 11:00,28,751,753.25,747.5,750.75,166
20120301|2011-10-28 11:30,28,751,752,750.25,750.25,61
20120301|2011-10-28 12:00,28,751,753,750,753,51
20120301|2011-10-28 12:30,28,751.25,751.5,742.25,743.75,190
20120301|2011-10-28 13:00,28,744.5,752.25,741.75,752.25,318
20120301|2011-10-30 18:00,31,752.75,755,752.25,755,32
20120301|2011-10-30 19:30,31,754,754,754,754,1
20120301|2011-10-30 20:00,31,753,753,752.75,752.75,2
20120301|2011-10-30 20:30,31,752.25,752.25,751,751,12
20120301|2011-10-30 21:00,31,750.25,750.25,750.25,750.25,2
20120301|2011-10-30 21:30,31,749.25,749.25,749.25,749.25,8
20120301|2011-10-30 22:00,31,749.25,749.25,749.25,749.25,3
20120301|2011-10-30 22:30,31,746.25,746.25,746.25,746.25,1
20120301|2011-10-31 02:00,31,745.25,745.25,745.25,745.25,15
20120301|2011-10-31 04:00,31,745.25,745.25,745.25,745.25,1
20120301|2011-10-31 05:00,31,747.25,747.25,747.25,747.25,1
20120301|2011-10-31 06:00,31,747,747,747,747,1
20120301|2011-10-31 06:30,31,747.25,747.5,747.25,747.25,8
20120301|2011-10-31 07:00,31,747.75,747.75,745.75,745.75,6
20120301|2011-10-31 09:30,31,744.5,747,737.5,740,243
20120301|2011-10-31 10:00,31,739.75,740,731.75,733.5,242
20120301|2011-10-31 10:30,31,733,735,732.5,733.75,71
20120301|2011-10-31 11:00,31,733.25,738,732,738,101
20120301|2011-10-31 11:30,31,737,742.5,737,738.5,141
20120301|2011-10-31 12:00,31,737.5,739,734.75,738,44
20120301|2011-10-31 12:30,31,739,739,736.5,737.5,50
20120301|2011-10-31 13:00,31,737,742,735,741.75,314
20120301|2011-10-31 18:00,1,742.5,742.75,741,741,7
20120301|2011-10-31 20:30,1,742.5,742.75,742.5,742.75,3
20120301|2011-11-01 01:30,1,740.5,740.5,739.25,739.25,2
20120301|2011-11-01 02:00,1,740.25,740.25,740.25,740.25,1
20120301|2011-11-01 02:30,1,738.25,738.25,737.75,738,13
20120301|2011-11-01 03:00,1,735,735.25,734.25,734.25,53
20120301|2011-11-01 03:30,1,734.25,734.25,733,733,28
20120301|2011-11-01 04:00,1,733.25,733.25,733,733.25,10
20120301|2011-11-01 04:30,1,733,733,733,733,26
20120301|2011-11-01 05:00,1,732.75,732.75,732,732,2
20120301|2011-11-01 06:30,1,732.75,732.75,732.5,732.5,2
20120301|2011-11-01 09:30,1,737,737,728.25,734,583
20120301|2011-11-01 10:00,1,736,741.5,735,738.5,255
20120301|2011-11-01 10:30,1,738.75,740.25,734,734,164
20120301|2011-11-01 11:00,1,733.75,736.25,730.75,735,238
20120301|2011-11-01 11:30,1,733.75,734.5,732,733,40
20120301|2011-11-01 12:00,1,732.75,733.75,730.5,732.75,167
20120301|2011-11-01 12:30,1,733,735.75,732,735.75,185
20120301|2011-11-01 13:00,1,735.75,738,734,735,239
20120301|2011-11-01 18:00,2,733.25,734.5,732.75,733.25,54
20120301|2011-11-01 18:30,2,733,733,733,733,2
20120301|2011-11-01 19:00,2,732.25,732.5,731.25,731.25,4
20120301|2011-11-01 19:30,2,733.5,733.75,733.5,733.75,3
20120301|2011-11-01 20:00,2,735,736.75,735,736.75,39
20120301|2011-11-01 20:30,2,736.5,736.75,736.5,736.75,3
20120301|2011-11-01 22:30,2,735.5,736,735.5,736,2
20120301|2011-11-02 01:30,2,737.5,737.5,737.5,737.5,10
20120301|2011-11-02 02:00,2,738,738,738,738,1
20120301|2011-11-02 03:30,2,739.5,739.5,739.5,739.5,2
20120301|2011-11-02 04:00,2,739.75,739.75,739.5,739.5,9
20120301|2011-11-02 05:30,2,736,736,734.25,735.75,12
20120301|2011-11-02 09:30,2,739.75,748.5,736.5,741.75,682
20120301|2011-11-02 10:00,2,740.25,743.25,736,736,76
20120301|2011-11-02 10:30,2,736.25,736.25,732.5,734,186
20120301|2011-11-02 11:00,2,734,736.25,733.25,734.5,291
20120301|2011-11-02 11:30,2,734.5,735.5,733,733,176
20120301|2011-11-02 12:00,2,733.25,733.75,730,731.75,252
20120301|2011-11-02 12:30,2,731.5,735,731,732.75,240
20120301|2011-11-02 13:00,2,732.5,735,725.5,726.75,381
20120301|2011-11-02 18:00,3,728.25,729.25,728.25,729.25,3
20120301|2011-11-02 18:30,3,729,729.25,729,729.25,4
20120301|2011-11-02 19:00,3,729,729.5,729,729,8
20120301|2011-11-02 20:30,3,732,732,731,731,2
20120301|2011-11-02 21:00,3,731.25,731.25,731.25,731.25,1
20120301|2011-11-02 23:00,3,732,732,732,732,1
20120301|2011-11-03 02:00,3,727.75,727.75,727.75,727.75,1
20120301|2011-11-03 03:00,3,727,728.25,727,728.25,4
20120301|2011-11-03 03:30,3,731.75,733.25,731.75,733.25,5
20120301|2011-11-03 04:00,3,734.5,735.25,734.5,734.5,24
20120301|2011-11-03 05:30,3,735,735.25,735,735,4
20120301|2011-11-03 06:00,3,735.75,735.75,735.25,735.75,3
20120301|2011-11-03 06:30,3,736.75,737.75,736.5,737.75,7
20120301|2011-11-03 09:30,3,732.75,743.5,732.5,741.5,263
20120301|2011-11-03 10:00,3,741.5,743.5,739,739.5,247
20120301|2011-11-03 10:30,3,739.5,740.75,738.25,738.25,77
20120301|2011-11-03 11:00,3,736.75,737.75,735.25,737.75,79
20120301|2011-11-03 11:30,3,737.75,738.5,736.25,737.5,108
20120301|2011-11-03 12:00,3,737.25,738.5,736,736.25,50
20120301|2011-11-03 12:30,3,736,737,735,735,126
20120301|2011-11-03 13:00,3,734.75,737.25,733.5,735.25,209
20120301|2011-11-03 18:00,4,734.25,734.5,734.25,734.5,11
20120301|2011-11-03 18:30,4,734.5,734.5,734.5,734.5,2
20120301|2011-11-03 19:00,4,735,735,735,735,1
20120301|2011-11-03 19:30,4,735.5,735.5,735.5,735.5,1
20120301|2011-11-03 21:00,4,734.75,735,734.75,735,6
20120301|2011-11-03 21:30,4,735,735,735,735,2
20120301|2011-11-03 22:00,4,735,735,735,735,1
20120301|2011-11-03 22:30,4,735,735,735,735,5
20120301|2011-11-03 23:30,4,734,734,734,734,2
20120301|2011-11-04 00:00,4,734,734,734,734,86
20120301|2011-11-04 01:00,4,733.5,733.5,733.5,733.5,1
20120301|2011-11-04 01:30,4,734.5,736,734.5,736,6
20120301|2011-11-04 02:30,4,736,736.5,736,736,16
20120301|2011-11-04 03:00,4,736.5,736.75,736.5,736.75,7
20120301|2011-11-04 04:00,4,735.25,735.5,735,735.5,4
20120301|2011-11-04 04:30,4,737.5,737.5,737.25,737.25,10
20120301|2011-11-04 05:00,4,738,738.5,738,738.5,3
20120301|2011-11-04 06:30,4,738,738,737,737,3
20120301|2011-11-04 07:00,4,736.75,736.75,736.5,736.5,2
20120301|2011-11-04 09:30,4,734.5,735,726.25,727.75,405
20120301|2011-11-04 10:00,4,728.25,733.25,728.25,733,116
20120301|2011-11-04 10:30,4,732.75,733,730,731,110
20120301|2011-11-04 11:00,4,731,731.5,729.75,731.25,93
20120301|2011-11-04 11:30,4,731.25,733,730,733,137
20120301|2011-11-04 12:00,4,733,736.75,733,734.75,209
20120301|2011-11-04 12:30,4,734.5,735.25,733,733.75,169
20120301|2011-11-04 13:00,4,733.5,734.25,730.25,731.75,299
20120301|2011-11-06 18:00,7,735,735,731,731,32
20120301|2011-11-06 18:30,7,731,731.75,730.5,731.75,21
20120301|2011-11-06 19:00,7,731.75,731.75,731.5,731.5,2
20120301|2011-11-06 19:30,7,731,731,730.5,730.75,24
20120301|2011-11-06 21:00,7,730.75,730.75,730,730,5
20120301|2011-11-06 21:30,7,730.75,730.75,730.75,730.75,10
20120301|2011-11-07 01:00,7,731.25,731.25,731,731,2
20120301|2011-11-07 01:30,7,730.75,730.75,730,730.75,8
20120301|2011-11-07 03:30,7,730,730.25,730,730,9
20120301|2011-11-07 04:00,7,731,731,730.75,731,6
20120301|2011-11-07 04:30,7,731,731,730.75,730.75,5
20120301|2011-11-07 05:00,7,735,735,734.5,734.5,6
20120301|2011-11-07 05:30,7,734.25,734.75,734.25,734.75,10
20120301|2011-11-07 06:00,7,734.5,734.5,734,734,9
20120301|2011-11-07 06:30,7,734.25,734.25,733.75,733.75,3
20120301|2011-11-07 07:00,7,733.75,733.75,733.75,733.75,3
20120301|2011-11-07 09:30,7,731,737.25,729.5,732,261
20120301|2011-11-07 10:00,7,731.75,732,728,728.25,251
20120301|2011-11-07 10:30,7,728,730.5,727.5,728,116
20120301|2011-11-07 11:00,7,730.5,734.25,730,732,83
20120301|2011-11-07 11:30,7,731.5,732,730.25,730.25,28
20120301|2011-11-07 12:00,7,730.25,733,729.25,731.5,134
20120301|2011-11-07 12:30,7,732,732.25,728.25,730.25,62
20120301|2011-11-07 13:00,7,730.75,736,728.75,734.75,475
20120301|2011-11-07 18:00,8,734.75,735,734,734.75,21
20120301|2011-11-07 18:30,8,734.75,734.75,734,734,8
20120301|2011-11-07 19:00,8,733.75,733.75,732.75,732.75,2
20120301|2011-11-07 19:30,8,732.5,732.5,732.5,732.5,1
20120301|2011-11-07 20:00,8,732,732,732,732,1
20120301|2011-11-07 21:00,8,734.75,734.75,734.75,734.75,2
20120301|2011-11-07 21:30,8,733.25,733.25,733,733,4
20120301|2011-11-08 00:00,8,734,734,734,734,1
20120301|2011-11-08 01:00,8,732.75,732.75,732.75,732.75,1
20120301|2011-11-08 02:00,8,733.5,733.5,733.25,733.25,22
20120301|2011-11-08 02:30,8,733.5,733.5,733.5,733.5,17
20120301|2011-11-08 03:00,8,733.25,734.25,733,733,24
20120301|2011-11-08 03:30,8,732.5,732.5,732.5,732.5,2
20120301|2011-11-08 04:00,8,732.5,732.5,732.5,732.5,1
20120301|2011-11-08 04:30,8,732.5,732.5,732,732.5,10
20120301|2011-11-08 05:00,8,732.5,732.5,732.5,732.5,20
20120301|2011-11-08 05:30,8,732.5,734.25,732.5,733.25,20
20120301|2011-11-08 06:00,8,732.75,732.75,732.5,732.5,6
20120301|2011-11-08 06:30,8,732.5,733.5,732.5,733.25,16
20120301|2011-11-08 07:00,8,733,733,733,733,2
20120301|2011-11-08 09:30,8,733,739.5,733,738.5,453
20120301|2011-11-08 10:00,8,738.25,739,736.25,738.5,187
20120301|2011-11-08 10:30,8,738,746.5,737.75,744.5,319
20120301|2011-11-08 11:00,8,745,747,742.25,742.5,98
20120301|2011-11-08 11:30,8,741,742.75,740.75,742,152
20120301|2011-11-08 12:00,8,741.75,742.5,740.75,741.5,62
20120301|2011-11-08 12:30,8,741.75,743.25,741.75,742.5,61
20120301|2011-11-08 13:00,8,742.75,749,742.75,747,295
20120301|2011-11-08 18:00,9,746.25,746.25,743.75,744,35
20120301|2011-11-08 18:30,9,744,744,743.75,743.75,6
20120301|2011-11-08 19:00,9,743.75,743.75,742.25,742.25,5
20120301|2011-11-08 20:00,9,743.25,743.25,743.25,743.25,1
20120301|2011-11-08 20:30,9,743.75,743.75,743,743,4
20120301|2011-11-08 23:30,9,743.75,744.5,743.75,744.5,18
20120301|2011-11-09 00:00,9,744.5,745.5,744.5,745.5,6
20120301|2011-11-09 00:30,9,746,746,746,746,25
20120301|2011-11-09 01:30,9,746.25,746.25,746.25,746.25,13
20120301|2011-11-09 02:30,9,745.5,745.5,745,745,11
20120301|2011-11-09 03:00,9,743.25,743.75,743,743.25,19
20120301|2011-11-09 03:30,9,743,743.25,743,743,20
20120301|2011-11-09 04:00,9,743,743.5,743,743,14
20120301|2011-11-09 04:30,9,740.75,740.75,740.5,740.5,2
20120301|2011-11-09 05:00,9,740.5,741,740.5,741,27
20120301|2011-11-09 06:00,9,739.5,739.5,738.5,739,6
20120301|2011-11-09 06:30,9,739,741.75,739,741.75,10
20120301|2011-11-09 09:30,9,735,735.75,729.5,733.75,486
20120301|2011-11-09 10:00,9,734.25,738,732.75,737.25,122
20120301|2011-11-09 10:30,9,736.75,742,735.25,738.5,384
20120301|2011-11-09 11:00,9,740,741,734.5,734.5,156
20120301|2011-11-09 11:30,9,733.75,735,732.25,733.25,152
20120301|2011-11-09 12:00,9,732.25,735.25,732,734.75,127
20120301|2011-11-09 12:30,9,735.25,736.75,731,731,313
20120301|2011-11-09 13:00,9,731,731.75,722.75,722.75,525
20120301|2011-11-09 18:00,10,724,724,722,723,49
20120301|2011-11-09 18:30,10,723,723,722,722,18
20120301|2011-11-09 19:00,10,722.25,723,722.25,723,5
20120301|2011-11-09 20:00,10,722,722,722,722,1
20120301|2011-11-09 21:00,10,722.25,722.25,722,722,2
20120301|2011-11-09 21:30,10,721.75,721.75,721.75,721.75,2
20120301|2011-11-10 01:00,10,722,722,722,722,18
20120301|2011-11-10 01:30,10,722,722,721.25,722,44
20120301|2011-11-10 02:00,10,722,723,722,723,36
20120301|2011-11-10 02:30,10,723.75,723.75,723.75,723.75,24
20120301|2011-11-10 03:00,10,724,725.25,724,725,45
20120301|2011-11-10 03:30,10,725.5,726,725.5,726,8
20120301|2011-11-10 04:00,10,727.25,727.25,727,727,3
20120301|2011-11-10 04:30,10,726,726,725.5,725.75,5
20120301|2011-11-10 05:00,10,726,726,725.5,726,10
20120301|2011-11-10 05:30,10,725.5,725.75,725.25,725.75,26
20120301|2011-11-10 06:00,10,725.75,726.25,725.75,726.25,13
20120301|2011-11-10 06:30,10,726.25,726.25,723,723,14
20120301|2011-11-10 07:00,10,724.75,725.5,724.75,725.5,2
20120301|2011-11-10 09:30,10,726,728,717.75,720.75,482
20120301|2011-11-10 10:00,10,719.5,720.5,718,718.25,217
20120301|2011-11-10 10:30,10,717.75,718,714.75,714.75,221
20120301|2011-11-10 11:00,10,714.75,715.75,710.25,710.25,173
20120301|2011-11-10 11:30,10,710.5,713.5,710.25,713.5,116
20120301|2011-11-10 12:00,10,713.25,713.25,710,710,269
20120301|2011-11-10 12:30,10,710,710.25,708,710,684
20120301|2011-11-10 13:00,10,710.25,711.5,708,710.75,704
20120301|2011-11-10 18:00,11,710.75,711,708.25,711,75
20120301|2011-11-10 18:30,11,711,711,711,711,17
20120301|2011-11-10 19:30,11,711,711,711,711,1
20120301|2011-11-11 00:00,11,713.5,713.5,713.5,713.5,2
20120301|2011-11-11 01:00,11,713.25,713.25,712.5,712.75,28
20120301|2011-11-11 01:30,11,712.75,712.75,712.75,712.75,8
20120301|2011-11-11 02:00,11,712.5,713.25,711.75,711.75,92
20120301|2011-11-11 02:30,11,711.75,712.25,711.75,711.75,6
20120301|2011-11-11 03:00,11,712.5,712.5,711.75,711.75,21
20120301|2011-11-11 03:30,11,712.5,712.5,712.5,712.5,3
20120301|2011-11-11 04:00,11,712,712,712,712,1
20120301|2011-11-11 04:30,11,710,710,709.75,709.75,2
20120301|2011-11-11 05:00,11,708.25,708.25,708.25,708.25,2
20120301|2011-11-11 05:30,11,707.25,709,707.25,709,14
20120301|2011-11-11 06:00,11,707,707.5,707,707,6
20120301|2011-11-11 06:30,11,707,707.25,706,707,9
20120301|2011-11-11 07:00,11,707,707.25,707,707,5
20120301|2011-11-11 09:30,11,710,715.25,703,709,780
20120301|2011-11-11 10:00,11,709.25,709.5,704.5,704.5,172
20120301|2011-11-11 10:30,11,704.5,705.5,702.25,703,165
20120301|2011-11-11 11:00,11,702.75,704.75,702.5,704,122
20120301|2011-11-11 11:30,11,704.5,707.25,704,707,206
20120301|2011-11-11 12:00,11,707.5,709.25,705.25,705.5,270
20120301|2011-11-11 12:30,11,707.25,710.5,706,708,273
20120301|2011-11-11 13:00,11,708.25,717.75,708.25,717.25,870
20120301|2011-11-13 18:00,14,717,717,716.25,716.5,10
20120301|2011-11-13 19:00,14,716.75,717.75,716.75,717.75,7
20120301|2011-11-13 19:30,14,717,717,717,717,3
20120301|2011-11-13 20:00,14,717,717,717,717,2
20120301|2011-11-13 20:30,14,717,718,717,717.5,23
20120301|2011-11-13 21:00,14,717.25,717.25,717.25,717.25,1
20120301|2011-11-13 21:30,14,717.25,717.25,717.25,717.25,1
20120301|2011-11-13 22:30,14,718.5,718.5,718.5,718.5,3
20120301|2011-11-13 23:00,14,718.5,718.5,718.5,718.5,1
20120301|2011-11-14 00:00,14,718.5,718.5,718.5,718.5,1
20120301|2011-11-14 02:00,14,718.75,718.75,718.75,718.75,1
20120301|2011-11-14 03:00,14,718,718.25,718,718.25,4
20120301|2011-11-14 03:30,14,718.5,718.5,715.5,715.5,11
20120301|2011-11-14 04:00,14,717,717.5,717,717.5,5
20120301|2011-11-14 04:30,14,717.5,717.5,717.5,717.5,4
20120301|2011-11-14 05:00,14,715,715,712.5,712.5,6
20120301|2011-11-14 05:30,14,713.25,713.25,713.25,713.25,1
20120301|2011-11-14 06:30,14,710.25,711.5,710,711.25,11
20120301|2011-11-14 07:00,14,713.25,713.25,713,713.25,3
20120301|2011-11-14 09:30,14,717.5,717.5,708.25,710.5,1012
20120301|2011-11-14 10:00,14,710.25,711,706,706.75,227
20120301|2011-11-14 10:30,14,706.5,707.75,705.5,706,185
20120301|2011-11-14 11:00,14,705.5,706.25,703.5,705.25,216
20120301|2011-11-14 11:30,14,705.75,706.25,705.25,705.5,49
20120301|2011-11-14 12:00,14,705,706.5,703.5,704.75,150
20120301|2011-11-14 12:30,14,704.75,707,702.75,703.25,215
20120301|2011-11-14 13:00,14,703.25,705.25,701.25,705,783
20120301|2011-11-14 18:00,15,704,705,704,704,39
20120301|2011-11-14 18:30,15,704,704,703.75,703.75,6
20120301|2011-11-14 19:00,15,703.5,703.5,703.5,703.5,1
20120301|2011-11-14 19:30,15,703.5,703.5,703.5,703.5,2
20120301|2011-11-14 20:00,15,703.5,703.5,703,703,3
20120301|2011-11-14 20:30,15,702.5,702.75,702.5,702.75,6
20120301|2011-11-14 21:00,15,703.5,703.75,703.5,703.75,2
20120301|2011-11-14 21:30,15,704.25,704.25,704.25,704.25,1
20120301|2011-11-14 22:00,15,706,706,706,706,2
20120301|2011-11-14 23:00,15,705.25,705.25,705.25,705.25,1
20120301|2011-11-14 23:30,15,705.5,705.5,705.5,705.5,1
20120301|2011-11-15 00:00,15,703.5,703.5,703.5,703.5,3
20120301|2011-11-15 01:30,15,704.5,704.5,704.5,704.5,1
20120301|2011-11-15 02:00,15,703.75,704.25,703.5,703.75,23
20120301|2011-11-15 02:30,15,703.5,703.5,703.5,703.5,5
20120301|2011-11-15 03:00,15,703.5,703.5,702.5,703.5,9
20120301|2011-11-15 03:30,15,703.5,703.5,703.5,703.5,1
20120301|2011-11-15 04:00,15,703.5,703.5,703.5,703.5,2
20120301|2011-11-15 04:30,15,702.25,702.25,702.25,702.25,3
20120301|2011-11-15 05:00,15,701.75,702,701.5,702,17
20120301|2011-11-15 05:30,15,702,702.75,702,702.75,12
20120301|2011-11-15 06:00,15,703.25,704.25,703.25,704.25,7
20120301|2011-11-15 06:30,15,704.75,704.75,704.75,704.75,1
20120301|2011-11-15 09:30,15,704.25,707,702.5,703.25,366
20120301|2011-11-15 10:00,15,703.25,704.25,701.75,702.25,176
20120301|2011-11-15 10:30,15,702.25,706,701.75,704.75,239
20120301|2011-11-15 11:00,15,705,710,705,708,252
20120301|2011-11-15 11:30,15,708,711,707.5,709.25,288
20120301|2011-11-15 12:00,15,710.25,712.25,709.75,710.25,339
20120301|2011-11-15 12:30,15,710.75,714.75,710.75,714,241
20120301|2011-11-15 13:00,15,714,715.5,711,711.75,454
20120301|2011-11-15 18:00,16,712.75,712.75,711.75,711.75,4
20120301|2011-11-15 18:30,16,711.25,711.25,711.25,711.25,1
20120301|2011-11-15 19:00,16,711.25,711.25,711,711,3
20120301|2011-11-15 19:30,16,710.25,710.25,710,710,4
20120301|2011-11-15 20:00,16,709,709,709,709,16
20120301|2011-11-15 20:30,16,709,709,709,709,7
20120301|2011-11-15 22:00,16,709.5,709.5,709.5,709.5,2
20120301|2011-11-15 23:00,16,711,711,711,711,1
20120301|2011-11-15 23:30,16,710.5,710.5,710.5,710.5,3
20120301|2011-11-16 00:00,16,710,710,710,710,10
20120301|2011-11-16 01:00,16,710,710,709,709,3
20120301|2011-11-16 02:00,16,710,711,710,711,4
20120301|2011-11-16 02:30,16,710.25,710.25,710.25,710.25,1
20120301|2011-11-16 03:00,16,711,711,711,711,3
20120301|2011-11-16 04:30,16,709.75,709.75,709,709.5,7
20120301|2011-11-16 05:30,16,709.25,709.5,709,709,21
20120301|2011-11-16 06:00,16,709.75,711,709.75,711,8
20120301|2011-11-16 06:30,16,710.75,711.25,709.75,711.25,5
20120301|2011-11-16 07:00,16,709.75,709.75,709.75,709.75,1
20120301|2011-11-16 09:30,16,709.5,718.5,708.5,716.75,498
20120301|2011-11-16 10:00,16,717.25,718.25,712.5,713,394
20120301|2011-11-16 10:30,16,711.75,714.5,711.25,711.25,146
20120301|2011-11-16 11:00,16,711.5,712,701.5,702,494
20120301|2011-11-16 11:30,16,702,703.25,701.25,702,325
20120301|2011-11-16 12:00,16,701.75,703.25,701,702,271
20120301|2011-11-16 12:30,16,702,702.5,700.5,701.25,131
20120301|2011-11-16 13:00,16,701.25,702.5,699.25,699.25,567
20120301|2011-11-16 18:00,17,700.25,701.5,700,701.5,27
20120301|2011-11-16 18:30,17,700.5,700.5,700,700,7
20120301|2011-11-16 19:00,17,699.5,699.5,697.5,698.25,21
20120301|2011-11-16 19:30,17,700,700.25,700,700.25,2
20120301|2011-11-16 20:00,17,700,700,700,700,4
20120301|2011-11-16 20:30,17,700,700,698.5,698.5,4
20120301|2011-11-16 21:00,17,699.25,699.25,699.25,699.25,2
20120301|2011-11-16 23:00,17,701.5,701.5,701.5,701.5,1
20120301|2011-11-16 23:30,17,701,701,701,701,16
20120301|2011-11-17 00:30,17,701,701,700,700,8
20120301|2011-11-17 01:00,17,699.5,699.5,698.75,698.75,7
20120301|2011-11-17 01:30,17,698.5,698.75,698.5,698.75,20
20120301|2011-11-17 02:00,17,698.75,699.75,698.5,698.5,84
20120301|2011-11-17 02:30,17,698.5,698.5,697.5,697.75,35
20120301|2011-11-17 03:00,17,697.25,698,697.25,698,3
20120301|2011-11-17 03:30,17,697.25,698,697,697,17
20120301|2011-11-17 04:00,17,696.75,696.75,696,696,20
20120301|2011-11-17 04:30,17,696.25,696.25,696,696,14
20120301|2011-11-17 05:00,17,696,696.75,696,696,11
20120301|2011-11-17 05:30,17,696,697,696,697,52
20120301|2011-11-17 06:00,17,696.5,696.5,696.5,696.5,2
20120301|2011-11-17 06:30,17,696.5,697,696.5,697,12
20120301|2011-11-17 07:00,17,697,697.5,696.5,696.5,13
20120301|2011-11-17 09:30,17,697.75,697.75,688,688,1571
20120301|2011-11-17 10:00,17,688,688.5,686.5,687.75,564
20120301|2011-11-17 10:30,17,687.25,688.75,687,688,216
20120301|2011-11-17 11:00,17,688,688.75,684.25,684.25,477
20120301|2011-11-17 11:30,17,683.75,685.5,679.25,682,476
20120301|2011-11-17 12:00,17,682.25,682.25,675.75,676,397
20120301|2011-11-17 12:30,17,676,678.5,676,676.75,252
20120301|2011-11-17 13:00,17,677,679,674,676.75,888
20120301|2011-11-17 18:00,18,678.25,678.25,678.25,678.25,35
20120301|2011-11-17 18:30,18,678.5,679,678.5,679,28
20120301|2011-11-17 19:00,18,679,679,679,679,1
20120301|2011-11-17 20:30,18,679.5,680.25,679.5,680.25,10
20120301|2011-11-17 21:00,18,679.5,680.25,679.5,679.5,15
20120301|2011-11-17 21:30,18,679.5,680.5,679.5,680.5,11
20120301|2011-11-17 22:00,18,680.5,680.75,680,680.75,6
20120301|2011-11-17 22:30,18,680.75,680.75,680.75,680.75,3
20120301|2011-11-17 23:00,18,680.75,680.75,680.5,680.5,15
20120301|2011-11-18 01:00,18,678.5,679,678.5,679,2
20120301|2011-11-18 01:30,18,678.75,678.75,678.75,678.75,5
20120301|2011-11-18 02:30,18,679,679,679,679,8
20120301|2011-11-18 03:00,18,680.25,680.5,680.25,680.5,7
20120301|2011-11-18 03:30,18,680.5,680.5,680.25,680.5,16
20120301|2011-11-18 04:00,18,680.25,680.25,680.25,680.25,3
20120301|2011-11-18 04:30,18,678,678,678,678,1
20120301|2011-11-18 05:00,18,678.25,680.25,678,678,15
20120301|2011-11-18 05:30,18,677.75,678,677.25,677.75,9
20120301|2011-11-18 06:00,18,678,678.5,677.75,678.5,5
20120301|2011-11-18 06:30,18,678.75,679.5,678,679.5,6
20120301|2011-11-18 07:00,18,679.5,680,679.5,680,25
20120301|2011-11-18 09:30,18,680,680.25,674.5,676.25,929
20120301|2011-11-18 10:00,18,676.5,676.5,673.25,674.75,669
20120301|2011-11-18 10:30,18,674.75,675.25,671.75,672.75,337
20120301|2011-11-18 11:00,18,672.25,673.75,671.75,673.75,242
20120301|2011-11-18 11:30,18,673.5,675.25,672.75,674.5,244
20120301|2011-11-18 12:00,18,674.25,676.25,673.75,675.75,354
20120301|2011-11-18 12:30,18,675.5,678.25,674.75,675.75,586
20120301|2011-11-18 13:00,18,675.75,680.5,675,677.75,301
20120301|2011-11-20 18:00,21,679.25,680,679,679.25,18
20120301|2011-11-20 18:30,21,679,679,678.75,678.75,3
20120301|2011-11-20 20:00,21,679.75,680.75,679.75,680.25,5
20120301|2011-11-20 20:30,21,680,681,680,680,7
20120301|2011-11-20 21:00,21,680.5,680.5,680.5,680.5,1
20120301|2011-11-20 22:00,21,678.5,678.5,677.5,677.5,6
20120301|2011-11-20 23:00,21,677.25,677.25,676.75,676.75,3
20120301|2011-11-20 23:30,21,676.5,676.5,676.5,676.5,2
20120301|2011-11-21 00:30,21,676.25,676.25,675.5,675.5,6
20120301|2011-11-21 01:00,21,675.5,675.5,675.5,675.5,1
20120301|2011-11-21 01:30,21,675.5,675.5,675.5,675.5,7
20120301|2011-11-21 02:00,21,675.5,675.75,675,675,19
20120301|2011-11-21 02:30,21,674.75,674.75,673.75,674.25,30
20120301|2011-11-21 03:00,21,673.25,673.25,673.25,673.25,1
20120301|2011-11-21 03:30,21,672.25,673.5,672.25,673.5,7
20120301|2011-11-21 04:00,21,673.75,673.75,673.75,673.75,2
20120301|2011-11-21 04:30,21,673,673,673,673,1
20120301|2011-11-21 05:00,21,673,673,672.25,672.25,7
20120301|2011-11-21 05:30,21,672.75,673,672.75,673,7
20120301|2011-11-21 06:00,21,673,673,673,673,27
20120301|2011-11-21 06:30,21,672.75,674.5,672.5,673.75,17
20120301|2011-11-21 07:00,21,673.5,673.5,672.25,672.25,7
20120301|2011-11-21 09:30,21,672.5,674,669.25,670.25,480
20120301|2011-11-21 10:00,21,670,671.25,669.25,671.25,202
20120301|2011-11-21 10:30,21,671.25,672,670.5,671.25,416
20120301|2011-11-21 11:00,21,671,672.5,671,672,286
20120301|2011-11-21 11:30,21,672,674.25,670.75,673.5,327
20120301|2011-11-21 12:00,21,673.75,679.25,673.75,677.5,579
20120301|2011-11-21 12:30,21,677.75,681.5,677.25,678.25,508
20120301|2011-11-21 13:00,21,678.25,679,677.25,678,374
20120301|2011-11-21 18:00,22,678,679.25,678,679.25,50
20120301|2011-11-21 18:30,22,680,680,679.5,680,17
20120301|2011-11-21 19:00,22,681.75,681.75,681.5,681.5,12
20120301|2011-11-21 19:30,22,681,681.25,680.5,680.5,12
20120301|2011-11-21 20:00,22,680,680.5,680,680.5,2
20120301|2011-11-21 20:30,22,680.75,681.25,680.75,681.25,2
20120301|2011-11-21 21:00,22,682,682.25,680.75,680.75,21
20120301|2011-11-21 21:30,22,680.75,680.75,680.5,680.5,4
20120301|2011-11-21 22:00,22,680.5,680.5,680.25,680.25,2
20120301|2011-11-22 00:00,22,680.25,680.25,680.25,680.25,2
20120301|2011-11-22 01:30,22,679.25,679.25,679.25,679.25,2
20120301|2011-11-22 02:00,22,680.25,680.25,680.25,680.25,1
20120301|2011-11-22 02:30,22,681.25,682.25,679.75,679.75,17
20120301|2011-11-22 03:00,22,682,682,681.5,681.5,4
20120301|2011-11-22 03:30,22,681.25,681.25,680.75,680.75,4
20120301|2011-11-22 04:00,22,680.75,681,680.75,681,2
20120301|2011-11-22 04:30,22,681,681,681,681,9
20120301|2011-11-22 06:00,22,681.25,681.75,681.25,681.25,4
20120301|2011-11-22 06:30,22,680,681.5,680,681.5,14
20120301|2011-11-22 07:00,22,680.5,680.5,680.5,680.5,1
20120301|2011-11-22 09:30,22,679.5,682,670,671,956
20120301|2011-11-22 10:00,22,671,672.5,668.5,668.75,425
20120301|2011-11-22 10:30,22,668.5,668.5,665.75,667.5,417
20120301|2011-11-22 11:00,22,667.5,669.25,667.5,668.25,274
20120301|2011-11-22 11:30,22,669,670.75,668.5,670.5,349
20120301|2011-11-22 12:00,22,670.5,670.75,669.25,670,124
20120301|2011-11-22 12:30,22,670,671.25,667.75,668.25,351
20120301|2011-11-22 13:00,22,668.75,673.5,668.75,673,999
20120301|2011-11-22 18:00,23,670.5,673.5,669.5,672.75,53
20120301|2011-11-22 18:30,23,671.75,672,671.75,672,2
20120301|2011-11-22 19:00,23,670.25,670.5,670,670.5,8
20120301|2011-11-22 19:30,23,670.75,671.25,670.75,671.25,2
20120301|2011-11-22 20:00,23,670.5,670.5,664.5,666,99
20120301|2011-11-22 20:30,23,664.75,664.75,664.75,664.75,1
20120301|2011-11-22 21:30,23,665,665.5,665,665.5,9
20120301|2011-11-22 22:30,23,666,666.5,666,666.5,3
20120301|2011-11-22 23:30,23,666.25,666.25,666.25,666.25,2
20120301|2011-11-23 00:00,23,666,666,666,666,1
20120301|2011-11-23 01:00,23,665.25,665.25,665.25,665.25,2
20120301|2011-11-23 01:30,23,665.25,665.25,665.25,665.25,13
20120301|2011-11-23 02:00,23,664,665.5,664,665.5,3
20120301|2011-11-23 02:30,23,665,665,665,665,3
20120301|2011-11-23 03:00,23,665.75,665.75,665.75,665.75,1
20120301|2011-11-23 03:30,23,666,666,666,666,2
20120301|2011-11-23 04:00,23,664,664,663.5,663.5,29
20120301|2011-11-23 04:30,23,663.75,663.75,662.5,662.5,4
20120301|2011-11-23 05:00,23,662.75,662.75,662.75,662.75,6
20120301|2011-11-23 05:30,23,663.25,663.25,662.25,662.25,11
20120301|2011-11-23 06:00,23,662.5,662.5,662.5,662.5,1
20120301|2011-11-23 06:30,23,662,663.5,662,662.5,32
20120301|2011-11-23 07:00,23,661.25,663.25,661.25,662.5,17
20120301|2011-11-23 09:30,23,660,663,657.5,659,1034
20120301|2011-11-23 10:00,23,658.75,659.75,658,658.75,321
20120301|2011-11-23 10:30,23,658.5,663.5,656,662.75,368
20120301|2011-11-23 11:00,23,662.75,667,660.75,666.5,224
20120301|2011-11-23 11:30,23,666.75,667.75,665.5,666.5,182
20120301|2011-11-23 12:00,23,666.25,668.25,664.5,668,441
20120301|2011-11-23 12:30,23,667.75,668.75,665.75,666,348
20120301|2011-11-23 13:00,23,666,667.25,659.5,660,511
20120301|2011-11-24 18:00,25,660,660,659,659,11
20120301|2011-11-24 18:30,25,659,659.75,658.75,659.25,7
20120301|2011-11-24 19:00,25,659.25,659.25,657.75,657.75,3
20120301|2011-11-24 20:30,25,658.5,658.5,657.75,658.5,4
20120301|2011-11-24 23:30,25,657.75,657.75,657.75,657.75,1
20120301|2011-11-25 00:30,25,658,658,657.5,657.5,7
20120301|2011-11-25 01:30,25,657.25,657.25,656.75,657.25,10
20120301|2011-11-25 02:30,25,655.5,655.5,654.25,654.25,18
20120301|2011-11-25 03:00,25,654.25,654.5,654.25,654.5,5
20120301|2011-11-25 03:30,25,656.75,658.25,656.75,658.25,17
20120301|2011-11-25 04:30,25,657.25,657.25,657.25,657.25,1
20120301|2011-11-25 05:00,25,657.25,657.75,657.25,657.75,12
20120301|2011-11-25 05:30,25,658,658.25,658,658.25,5
20120301|2011-11-25 06:00,25,657.5,658,656,658,12
20120301|2011-11-25 06:30,25,656.5,657.25,655,656,29
20120301|2011-11-25 07:00,25,656,656,656,656,11
20120301|2011-11-25 09:30,25,655.25,659.75,653.5,654,1115
20120301|2011-11-25 10:00,25,653.5,653.5,649.5,650.25,583
20120301|2011-11-25 10:30,25,650,652.75,650,651.75,226
20120301|2011-11-25 11:00,25,651.5,654.5,650.25,654,251
20120301|2011-11-25 11:30,25,653.75,656,649.5,651.5,964
20120301|2011-11-27 18:00,28,658.25,660.5,657.25,660,98
20120301|2011-11-27 18:30,28,660,660,659,659.25,46
20120301|2011-11-27 19:00,28,659.25,659.25,659,659,12
20120301|2011-11-27 20:30,28,658.75,658.75,658.75,658.75,1
20120301|2011-11-27 21:00,28,658.75,658.75,658.75,658.75,2
20120301|2011-11-27 21:30,28,658.5,658.5,658,658,2
20120301|2011-11-27 22:00,28,658.75,658.75,658.75,658.75,4
20120301|2011-11-27 23:00,28,658,658,658,658,5
20120301|2011-11-27 23:30,28,658,658,658,658,15
20120301|2011-11-28 00:00,28,659,659,659,659,7
20120301|2011-11-28 00:30,28,659,659,659,659,3
20120301|2011-11-28 01:00,28,659.75,660.5,659.75,660.5,30
20120301|2011-11-28 01:30,28,660.5,660.5,660.5,660.5,10
20120301|2011-11-28 02:00,28,661,662.5,661,662.5,25
20120301|2011-11-28 02:30,28,661,663.25,661,663.25,64
20120301|2011-11-28 03:00,28,663.75,664.25,663.75,664.25,74
20120301|2011-11-28 03:30,28,664.75,664.75,664.75,664.75,1
20120301|2011-11-28 04:00,28,665,666.25,664.25,666.25,76
20120301|2011-11-28 04:30,28,666,667,665.75,665.75,164
20120301|2011-11-28 05:00,28,666,666,666,666,1
20120301|2011-11-28 06:00,28,665,667,665,667,24
20120301|2011-11-28 06:30,28,666.5,667.25,666,667.25,56
20120301|2011-11-28 07:00,28,666,667,665,665,40
20120301|2011-11-28 09:30,28,665.25,668,664.25,664.5,1057
20120301|2011-11-28 10:00,28,664,664.75,662.5,663.25,428
20120301|2011-11-28 10:30,28,663.5,663.5,655.5,655.5,607
20120301|2011-11-28 11:00,28,655.75,655.75,654,654.5,363
20120301|2011-11-28 11:30,28,654.25,655.75,653.5,654.5,181
20120301|2011-11-28 12:00,28,654.5,657,654,655.5,264
20120301|2011-11-28 12:30,28,656,659.5,655.5,656.25,339
20120301|2011-11-28 13:00,28,656,657,652.5,652.75,974
20120301|2011-11-28 18:00,29,653,654,651.5,652,61
20120301|2011-11-28 18:30,29,652.75,653,652.75,652.75,3
20120301|2011-11-28 19:30,29,652,652.25,652,652.25,3
20120301|2011-11-28 20:00,29,653,653,653,653,2
20120301|2011-11-28 21:00,29,651.5,651.5,651.5,651.5,3
20120301|2011-11-28 22:00,29,652.75,652.75,652.75,652.75,10
20120301|2011-11-28 22:30,29,652.75,653.25,652.75,653.25,2
20120301|2011-11-28 23:30,29,653,654.25,653,654.25,36
20120301|2011-11-29 00:00,29,654.25,655,654.25,655,21
20120301|2011-11-29 00:30,29,655,655.75,655,655.75,16
20120301|2011-11-29 01:00,29,655.75,656.75,655.75,656.75,4
20120301|2011-11-29 02:30,29,655.75,655.75,655.75,655.75,1
20120301|2011-11-29 03:00,29,651.5,651.75,650.75,651.75,30
20120301|2011-11-29 03:30,29,652.25,652.5,652.25,652.5,2
20120301|2011-11-29 04:00,29,655.5,655.5,655,655,6
20120301|2011-11-29 04:30,29,656,656,655.75,655.75,4
20120301|2011-11-29 05:00,29,656.75,658,656.75,658,9
20120301|2011-11-29 05:30,29,657.25,657.25,657.25,657.25,3
20120301|2011-11-29 06:00,29,656.75,656.75,654.25,654.25,8
20120301|2011-11-29 06:30,29,655,655,655,655,2
20120301|2011-11-29 07:00,29,655,656.5,655,655.75,15
20120301|2011-11-29 09:30,29,657.5,661.25,654.5,659.75,1755
20120301|2011-11-29 10:00,29,660,663,659,662.25,569
20120301|2011-11-29 10:30,29,662.25,664,661,664,438
20120301|2011-11-29 11:00,29,664,673,664,669.75,1294
20120301|2011-11-29 11:30,29,669.75,671.5,669.5,671,542
20120301|2011-11-29 12:00,29,670.5,670.5,667,668,645
20120301|2011-11-29 12:30,29,668,668.5,667.25,667.75,625
20120301|2011-11-29 13:00,29,667.75,669.5,664.5,669,1132
20120301|2011-11-29 18:00,30,668,668.75,666.75,668.75,30
20120301|2011-11-29 18:30,30,669.25,673,669.25,672,100
20120301|2011-11-29 19:00,30,671.75,672,671.75,672,7
20120301|2011-11-29 19:30,30,672,672,671.25,671.25,7
20120301|2011-11-29 20:00,30,671.25,671.25,669.25,669.25,5
20120301|2011-11-29 20:30,30,668.75,668.75,667.75,667.75,4
20120301|2011-11-29 21:00,30,668,668,667,667.5,4
20120301|2011-11-29 21:30,30,665.75,666.75,665.75,665.75,5
20120301|2011-11-29 22:00,30,666,666,666,666,1
20120301|2011-11-30 00:00,30,665.75,666.5,665.75,666,11
20120301|2011-11-30 00:30,30,666,666,665.75,665.75,27
20120301|2011-11-30 01:00,30,665.75,665.75,665.75,665.75,35
20120301|2011-11-30 01:30,30,665.25,665.25,665.25,665.25,15
20120301|2011-11-30 02:00,30,665.25,665.25,665.25,665.25,19
20120301|2011-11-30 02:30,30,665.25,665.25,665.25,665.25,18
20120301|2011-11-30 03:00,30,665,665,665,665,1
20120301|2011-11-30 03:30,30,665,665,664.25,664.25,57
20120301|2011-11-30 04:00,30,664.25,664.5,664.25,664.5,2
20120301|2011-11-30 04:30,30,663.75,664,663.75,663.75,39
20120301|2011-11-30 05:00,30,664,665.25,664,665.25,18
20120301|2011-11-30 05:30,30,668,668,667,667,5
20120301|2011-11-30 06:00,30,667.25,668,664.25,665,13
20120301|2011-11-30 06:30,30,665.25,668,665,667,21
20120301|2011-11-30 07:00,30,668.5,675.5,668.5,675.5,80
20120301|2011-11-30 09:30,30,679,680,673.25,673.25,1615
20120301|2011-11-30 10:00,30,673,674.5,667.5,668.5,663
20120301|2011-11-30 10:30,30,668.5,672,665.5,666.5,466
20120301|2011-11-30 11:00,30,667.5,667.5,660.75,664,513
20120301|2011-11-30 11:30,30,664.25,671.5,664.25,670.5,338
20120301|2011-11-30 12:00,30,670.25,673,669,669.75,304
20120301|2011-11-30 12:30,30,669.5,672.75,668.5,670.5,277
20120301|2011-11-30 13:00,30,671,672.75,660.5,663.25,2437
20120301|2011-11-30 18:00,1,661.5,667,661.5,666,86
20120301|2011-11-30 18:30,1,666,666,666,666,17
20120301|2011-11-30 19:00,1,666,668.25,665.75,667.25,26
20120301|2011-11-30 19:30,1,667.5,668,667.5,668,5
20120301|2011-11-30 20:00,1,668.75,669,668.25,669,4
20120301|2011-11-30 20:30,1,668.75,670.25,668.75,670.25,12
20120301|2011-11-30 21:00,1,670.25,670.5,668.75,670.5,19
20120301|2011-11-30 21:30,1,670,670,670,670,1
20120301|2011-11-30 22:00,1,670.75,670.75,670.75,670.75,10
20120301|2011-11-30 22:30,1,671.75,671.75,671.75,671.75,2
20120301|2011-11-30 23:30,1,671.75,672,671.5,672,12
20120301|2011-12-01 00:00,1,671.75,671.75,671,671,10
20120301|2011-12-01 00:30,1,671,671,671,671,1
20120301|2011-12-01 01:00,1,668,668,668,668,3
20120301|2011-12-01 01:30,1,667.5,667.5,667.5,667.5,15
20120301|2011-12-01 02:00,1,665.5,665.5,664,664,18
20120301|2011-12-01 02:30,1,664.5,664.5,664.5,664.5,23
20120301|2011-12-01 03:00,1,664.25,664.25,664,664.25,12
20120301|2011-12-01 03:30,1,664.5,664.5,663.5,664.5,99
20120301|2011-12-01 04:00,1,665.25,665.25,663.75,663.75,50
20120301|2011-12-01 04:30,1,663.75,663.75,663.5,663.5,9
20120301|2011-12-01 05:00,1,663.25,663.25,663,663,33
20120301|2011-12-01 05:30,1,663,663,662.5,663,16
20120301|2011-12-01 06:00,1,663,664,663,664,22
20120301|2011-12-01 06:30,1,664,666.25,664,666,29
20120301|2011-12-01 07:00,1,665.5,666,664.75,665.5,21
20120301|2011-12-01 09:30,1,668.75,668.75,661.25,663.5,1391
20120301|2011-12-01 10:00,1,663.5,663.5,656.25,659.5,745
20120301|2011-12-01 10:30,1,659.5,663.75,658.25,662.5,433
20120301|2011-12-01 11:00,1,662.5,663,660.25,662.5,339
20120301|2011-12-01 11:30,1,662.5,663.5,658.5,659.5,282
20120301|2011-12-01 12:00,1,659.5,669.75,658.5,668,1104
20120301|2011-12-01 12:30,1,668.25,672.5,668.25,669,616
20120301|2011-12-01 13:00,1,668.5,671,667.5,670.25,1194
20120301|2011-12-01 18:00,2,669.25,674,669.25,674,78
20120301|2011-12-01 18:30,2,673.5,674,672.25,673.25,24
20120301|2011-12-01 19:00,2,673,673.5,671.5,671.5,12
20120301|2011-12-01 20:00,2,673.75,675,673.75,675,44
20120301|2011-12-01 20:30,2,674.5,674.75,674.5,674.5,19
20120301|2011-12-01 21:00,2,673.25,673.5,673.25,673.5,2
20120301|2011-12-01 21:30,2,672.75,672.75,672.75,672.75,1
20120301|2011-12-01 22:30,2,672.25,672.25,672.25,672.25,1
20120301|2011-12-01 23:00,2,672.25,672.25,668.5,668.5,30
20120301|2011-12-01 23:30,2,670,670.25,670,670.25,8
20120301|2011-12-02 00:00,2,671,671,668,668,11
20120301|2011-12-02 00:30,2,668.75,668.75,667,667,12
20120301|2011-12-02 01:00,2,667,667,666.75,667,20
20120301|2011-12-02 01:30,2,667,667.75,667,667.75,13
20120301|2011-12-02 02:00,2,667.75,668.25,667.5,667.5,40
20120301|2011-12-02 02:30,2,667.25,667.25,667,667,33
20120301|2011-12-02 03:00,2,667.75,667.75,667,667,5
20120301|2011-12-02 03:30,2,665,666,665,666,12
20120301|2011-12-02 05:00,2,665.75,666.25,665.75,666.25,4
20120301|2011-12-02 05:30,2,666.25,668,666.25,668,80
20120301|2011-12-02 06:00,2,667.5,668,666.75,667.75,26
20120301|2011-12-02 06:30,2,668,669,667.25,668,17
20120301|2011-12-02 07:00,2,667,667,665.5,666.25,21
20120301|2011-12-02 09:30,2,669.5,688.75,666.5,688.75,1957
20120301|2011-12-02 10:00,2,688.75,688.75,678.5,682,840
20120301|2011-12-02 10:30,2,682,683.25,679.5,680.75,370
20120301|2011-12-02 11:00,2,680.75,680.75,677,679.25,422
20120301|2011-12-02 11:30,2,678.75,680.25,675,675.25,364
20120301|2011-12-02 12:00,2,675.25,680.5,675.25,678.5,215
20120301|2011-12-02 12:30,2,678.25,680.25,677.25,679.25,392
20120301|2011-12-02 13:00,2,678.25,684.75,677.75,684.25,1177
20120301|2011-12-04 18:00,5,682.5,684.25,682,683.75,112
20120301|2011-12-04 18:30,5,683.75,683.75,683.5,683.75,16
20120301|2011-12-04 19:00,5,680.25,683.5,679.25,682,8
20120301|2011-12-04 19:30,5,683.25,683.25,681,681,11
20120301|2011-12-04 20:00,5,682.75,683.5,682.75,683.5,12
20120301|2011-12-04 20:30,5,681,681,681,681,3
20120301|2011-12-04 21:00,5,681,681,679.5,680.5,11
20120301|2011-12-05 00:30,5,679,679,679,679,6
20120301|2011-12-05 01:00,5,679,679,679,679,4
20120301|2011-12-05 01:30,5,679,680,679,679,44
20120301|2011-12-05 02:00,5,679,679,678,678,4
20120301|2011-12-05 02:30,5,678,678.25,678,678,16
20120301|2011-12-05 03:00,5,678,680.5,678,678.75,87
20120301|2011-12-05 03:30,5,678.75,678.75,678.25,678.75,49
20120301|2011-12-05 05:30,5,679,679,679,679,1
20120301|2011-12-05 06:30,5,681,682.25,681,681.25,7
20120301|2011-12-05 07:00,5,681.5,681.5,681.5,681.5,1
20120301|2011-12-05 09:30,5,682.5,689,681,683.25,1099
20120301|2011-12-05 10:00,5,683.25,683.5,679.75,682,844
20120301|2011-12-05 10:30,5,681.75,683,673.5,674.5,1024
20120301|2011-12-05 11:00,5,674.25,675.25,670,670.25,814
20120301|2011-12-05 11:30,5,670.25,675,668.75,673.75,729
20120301|2011-12-05 12:00,5,673.5,674.75,672,673,199
20120301|2011-12-05 12:30,5,672,672,668.25,669.25,342
20120301|2011-12-05 13:00,5,669,673.75,665.5,672.75,767
20120301|2011-12-05 18:00,6,672.25,673.5,672.25,673.5,42
20120301|2011-12-05 18:30,6,671.75,672,671.75,671.75,5
20120301|2011-12-05 19:00,6,672,672.25,672,672.25,4
20120301|2011-12-05 20:00,6,672.25,672.25,672,672.25,5
20120301|2011-12-05 21:00,6,670.75,670.75,670,670,8
20120301|2011-12-05 21:30,6,670.5,670.5,670.5,670.5,1
20120301|2011-12-05 23:00,6,670,670,669,669,5
20120301|2011-12-05 23:30,6,667.75,667.75,667.75,667.75,1
20120301|2011-12-06 00:00,6,667.5,667.5,667.5,667.5,1
20120301|2011-12-06 01:30,6,669,669.25,665.5,665.5,39
20120301|2011-12-06 02:00,6,665.5,665.75,663.25,665.75,47
20120301|2011-12-06 02:30,6,666.5,666.75,665.5,665.75,6
20120301|2011-12-06 03:00,6,664.5,664.5,663.5,663.75,11
20120301|2011-12-06 03:30,6,663.75,663.75,662.75,662.75,20
20120301|2011-12-06 04:00,6,662.5,663.5,662.5,663.5,71
20120301|2011-12-06 04:30,6,664.5,664.5,664,664.5,30
20120301|2011-12-06 05:00,6,665.5,666,665.5,666,16
20120301|2011-12-06 06:30,6,666,666,665,665,3
20120301|2011-12-06 07:00,6,663.75,666.75,663.5,666.5,55
20120301|2011-12-06 09:30,6,666.5,668.5,662,665.25,827
20120301|2011-12-06 10:00,6,665,671,664,670.5,458
20120301|2011-12-06 10:30,6,669.5,670.75,667.75,670.5,254
20120301|2011-12-06 11:00,6,670.5,672.25,669,670.75,323
20120301|2011-12-06 11:30,6,670.75,672.5,670.75,671.25,110
20120301|2011-12-06 12:00,6,671.5,678.25,669.75,677.75,521
20120301|2011-12-06 12:30,6,677.75,678.25,674.25,674.5,383
20120301|2011-12-06 13:00,6,674.25,677,673.75,674.25,770
20120301|2011-12-06 18:00,7,675,675.75,673.25,675.75,20
20120301|2011-12-06 18:30,7,676,676,676,676,3
20120301|2011-12-06 19:00,7,676.5,676.5,676.5,676.5,1
20120301|2011-12-06 20:00,7,676.5,676.5,676.5,676.5,1
20120301|2011-12-06 20:30,7,677,677,677,677,2
20120301|2011-12-06 21:00,7,676,676,675.25,675.25,9
20120301|2011-12-06 21:30,7,675,675,674.75,674.75,2
20120301|2011-12-06 23:00,7,675,675.75,675,675.75,5
20120301|2011-12-06 23:30,7,675.75,675.75,675,675,4
20120301|2011-12-07 00:00,7,674.5,674.5,674,674,6
20120301|2011-12-07 00:30,7,674,674,674,674,1
20120301|2011-12-07 01:30,7,673.75,673.75,672,672,3
20120301|2011-12-07 02:30,7,674,674,674,674,3
20120301|2011-12-07 03:00,7,674,674,674,674,2
20120301|2011-12-07 03:30,7,674,674,674,674,1
20120301|2011-12-07 04:00,7,673,673,673,673,11
20120301|2011-12-07 04:30,7,673,673,672.25,672.25,8
20120301|2011-12-07 05:00,7,672.25,672.25,672.25,672.25,16
20120301|2011-12-07 05:30,7,672,672,672,672,2
20120301|2011-12-07 06:00,7,671.25,671.25,671,671,8
20120301|2011-12-07 06:30,7,673.5,673.5,673.5,673.5,8
20120301|2011-12-07 07:00,7,672,672,672,672,1
20120301|2011-12-07 09:30,7,672,673.5,664.25,666.75,1072
20120301|2011-12-07 10:00,7,667.25,674,666.25,672.5,510
20120301|2011-12-07 10:30,7,672.5,672.75,666.25,667.75,354
20120301|2011-12-07 11:00,7,667.75,668.5,664,667.75,430
20120301|2011-12-07 11:30,7,666.5,670.75,665.75,668.5,238
20120301|2011-12-07 12:00,7,669.5,670.75,668.25,670.75,265
20120301|2011-12-07 12:30,7,670.5,670.5,666.5,668.5,266
20120301|2011-12-07 13:00,7,668,668,661,661.25,1224
20120301|2011-12-07 18:00,8,662,662,661,661.5,81
20120301|2011-12-07 18:30,8,661.25,661.25,660.5,660.75,22
20120301|2011-12-07 19:00,8,661,661,659.5,659.5,94
20120301|2011-12-07 19:30,8,659.25,659.25,659.25,659.25,3
20120301|2011-12-07 20:00,8,659,659,658.5,658.5,19
20120301|2011-12-07 21:30,8,660,660,660,660,3
20120301|2011-12-07 22:00,8,659,659,659,659,1
20120301|2011-12-07 23:00,8,659,659,659,659,1
20120301|2011-12-07 23:30,8,659.25,659.5,659.25,659.5,2
20120301|2011-12-08 00:00,8,659.25,659.25,659.25,659.25,2
20120301|2011-12-08 00:30,8,659,659,659,659,1
20120301|2011-12-08 01:00,8,658.25,658.75,658.25,658.75,79
20120301|2011-12-08 01:30,8,658.25,658.25,658.25,658.25,4
20120301|2011-12-08 02:00,8,658.25,658.25,657.5,657.75,16
20120301|2011-12-08 03:00,8,658,658,657.5,657.5,9
20120301|2011-12-08 03:30,8,658.5,658.5,658.5,658.5,3
20120301|2011-12-08 04:30,8,658.75,658.75,656.25,656.25,25
20120301|2011-12-08 05:00,8,656.25,656.5,656,656.25,39
20120301|2011-12-08 06:00,8,657.25,657.25,657.25,657.25,1
20120301|2011-12-08 06:30,8,657.75,658.5,657.5,658.5,7
20120301|2011-12-08 07:00,8,658.25,658.5,658.25,658.5,5
20120301|2011-12-08 09:30,8,656.75,662.25,653.5,661.75,1351
20120301|2011-12-08 10:00,8,662.5,664.5,660,660,768
20120301|2011-12-08 10:30,8,660,666.25,660,663.25,429
20120301|2011-12-08 11:00,8,663,663.5,658.25,658.75,401
20120301|2011-12-08 11:30,8,659,659.75,657,658.25,366
20120301|2011-12-08 12:00,8,657.75,660,656.75,660,430
20120301|2011-12-08 12:30,8,660,662.25,658.5,662,639
20120301|2011-12-08 13:00,8,662.25,663,655.75,655.75,1179
20120301|2011-12-08 18:00,9,656.5,657.75,656.25,657.25,33
20120301|2011-12-08 18:30,9,657,657,657,657,1
20120301|2011-12-08 19:00,9,656,657.5,656,657,23
20120301|2011-12-08 19:30,9,657.25,657.25,657,657,10
20120301|2011-12-08 20:00,9,657,657,657,657,2
20120301|2011-12-08 20:30,9,656.5,656.5,656.5,656.5,1
20120301|2011-12-08 21:00,9,656.25,656.25,655,655,11
20120301|2011-12-08 21:30,9,655,655.25,655,655.25,26
20120301|2011-12-08 22:00,9,655,655,655,655,1
20120301|2011-12-08 23:00,9,655,655,655,655,4
20120301|2011-12-08 23:30,9,655,655,655,655,21
20120301|2011-12-09 01:00,9,655.75,655.75,655.75,655.75,3
20120301|2011-12-09 01:30,9,656,656,656,656,1
20120301|2011-12-09 02:00,9,656,656,656,656,6
20120301|2011-12-09 02:30,9,656.25,656.25,656,656,3
20120301|2011-12-09 03:00,9,657.5,658,656.25,656.75,33
20120301|2011-12-09 03:30,9,658.25,658.25,657.25,657.25,2
20120301|2011-12-09 04:00,9,658.5,658.5,658.5,658.5,1
20120301|2011-12-09 04:30,9,658,658,657.75,657.75,3
20120301|2011-12-09 05:00,9,658.5,659,658.5,659,3
20120301|2011-12-09 05:30,9,659.75,661.25,659.75,661.25,77
20120301|2011-12-09 06:00,9,661,661.5,661,661,4
20120301|2011-12-09 06:30,9,659.75,659.75,659.5,659.5,3
20120301|2011-12-09 07:00,9,660.5,661.5,660,660,17
20120301|2011-12-09 09:30,9,650,654.75,649.75,653.25,2157
20120301|2011-12-09 10:00,9,654,655,649.5,654.75,1450
20120301|2011-12-09 10:30,9,655,657.25,654,654.75,596
20120301|2011-12-09 11:00,9,654.75,658.25,654.25,657,538
20120301|2011-12-09 11:30,9,657,660,656.25,658,336
20120301|2011-12-09 12:00,9,658,659.25,657,659.25,180
20120301|2011-12-09 12:30,9,659.5,660,655.75,658,479
20120301|2011-12-09 13:00,9,657.75,663.75,657,659.25,959
20120301|2011-12-11 18:00,12,659,660,658,659,38
20120301|2011-12-11 18:30,12,659.25,660,659.25,660,3
20120301|2011-12-11 19:00,12,660.5,663,660.5,663,57
20120301|2011-12-11 19:30,12,661.5,662.75,661.5,662.75,5
20120301|2011-12-11 20:00,12,662.25,662.25,662,662,5
20120301|2011-12-11 21:00,12,662,662,660.75,660.75,29
20120301|2011-12-11 21:30,12,660.25,660.25,660,660,7
20120301|2011-12-11 22:00,12,660,660,659,659,18
20120301|2011-12-11 23:30,12,659.25,659.25,659.25,659.25,1
20120301|2011-12-12 00:00,12,658.25,658.25,658.25,658.25,1
20120301|2011-12-12 01:00,12,658.25,658.25,658.25,658.25,2
20120301|2011-12-12 01:30,12,658,658,658,658,1
20120301|2011-12-12 03:00,12,658.75,658.75,658,658,7
20120301|2011-12-12 03:30,12,658,658,657,657,6
20120301|2011-12-12 04:00,12,658.25,658.25,658,658,5
20120301|2011-12-12 04:30,12,658,658,658,658,1
20120301|2011-12-12 05:00,12,657,657,657,657,1
20120301|2011-12-12 06:00,12,657,657,656.5,656.5,3
20120301|2011-12-12 06:30,12,656.25,656.75,655.5,655.5,5
20120301|2011-12-12 07:00,12,656.75,656.75,656,656,20
20120301|2011-12-12 09:30,12,655,656.5,650,655.5,1573
20120301|2011-12-12 10:00,12,654.5,657,652.25,654.75,407
20120301|2011-12-12 10:30,12,654.75,659.25,653,654.25,446
20120301|2011-12-12 11:00,12,653.5,655.75,652.5,655.75,323
20120301|2011-12-12 11:30,12,655.75,657,654.75,656,358
20120301|2011-12-12 12:00,12,655.5,656.5,655,656.5,81
20120301|2011-12-12 12:30,12,656.75,657.75,654.25,654.5,326
20120301|2011-12-12 13:00,12,655.25,655.25,650.5,650.75,713
20120301|2011-12-12 18:00,13,653.25,656.75,651.75,654,212
20120301|2011-12-12 18:30,13,655.25,655.25,654.25,654.75,3
20120301|2011-12-12 19:00,13,655,655.75,655,655.75,11
20120301|2011-12-12 19:30,13,654.5,654.5,654.5,654.5,4
20120301|2011-12-12 20:00,13,653.75,654,653.75,654,4
20120301|2011-12-12 20:30,13,654,654,654,654,2
20120301|2011-12-12 21:00,13,654.5,658.75,654.5,656,36
20120301|2011-12-12 21:30,13,656.5,656.5,655.5,656,5
20120301|2011-12-12 22:00,13,654.25,654.5,652.25,652.25,27
20120301|2011-12-12 22:30,13,652.25,652.5,652.25,652.5,4
20120301|2011-12-12 23:00,13,652.5,652.5,652.5,652.5,1
20120301|2011-12-12 23:30,13,652.5,652.5,652.5,652.5,8
20120301|2011-12-13 00:00,13,652.75,653,652.75,653,15
20120301|2011-12-13 00:30,13,652.5,652.5,652.5,652.5,1
20120301|2011-12-13 01:00,13,652.5,652.5,652.5,652.5,1
20120301|2011-12-13 02:00,13,653,653,652.25,652.5,20
20120301|2011-12-13 02:30,13,653,653,652.25,652.25,5
20120301|2011-12-13 03:00,13,652.75,652.75,652.75,652.75,4
20120301|2011-12-13 03:30,13,653.25,653.75,653.25,653.75,32
20120301|2011-12-13 04:00,13,653.75,654,653.75,654,12
20120301|2011-12-13 04:30,13,654.25,654.25,654.25,654.25,10
20120301|2011-12-13 05:00,13,654.25,655,654.25,655,24
20120301|2011-12-13 05:30,13,657,657,657,657,1
20120301|2011-12-13 06:00,13,656.5,656.5,656.5,656.5,3
20120301|2011-12-13 06:30,13,655.75,657,655.75,655.75,11
20120301|2011-12-13 07:00,13,655.75,657,655.25,655.5,8
20120301|2011-12-13 09:30,13,658,664,655,655.5,917
20120301|2011-12-13 10:00,13,655.75,658.75,654.25,658.5,330
20120301|2011-12-13 10:30,13,658.25,661.75,658,660.25,313
20120301|2011-12-13 11:00,13,660.75,661,657.75,660.5,216
20120301|2011-12-13 11:30,13,660.25,660.5,659,660.25,119
20120301|2011-12-13 12:00,13,659.75,661,659.75,660.5,118
20120301|2011-12-13 12:30,13,660.25,660.75,657.75,659.75,206
20120301|2011-12-13 13:00,13,659,659.5,653.25,659.5,888
20120301|2011-12-13 18:00,14,656,656.75,654.25,655.5,47
20120301|2011-12-13 18:30,14,656.5,656.5,656.5,656.5,1
20120301|2011-12-13 19:30,14,655,655,655,655,1
20120301|2011-12-13 20:30,14,656.75,656.75,656.75,656.75,2
20120301|2011-12-13 21:00,14,656,656.75,656,656.75,2
20120301|2011-12-13 22:00,14,656.25,656.25,656.25,656.25,4
20120301|2011-12-13 23:00,14,656.25,656.25,656.25,656.25,6
20120301|2011-12-13 23:30,14,657,657,657,657,20
20120301|2011-12-14 00:00,14,657,657,657,657,6
20120301|2011-12-14 00:30,14,657.75,657.75,657.75,657.75,4
20120301|2011-12-14 01:00,14,658,658.75,658,658.75,27
20120301|2011-12-14 02:00,14,657,657,657,657,1
20120301|2011-12-14 02:30,14,658.25,658.25,658,658,51
20120301|2011-12-14 03:30,14,657.75,658.5,657.75,658.5,11
20120301|2011-12-14 04:00,14,658.5,658.5,658.25,658.25,2
20120301|2011-12-14 04:30,14,658.75,658.75,658.75,658.75,10
20120301|2011-12-14 05:00,14,658.75,658.75,658,658,11
20120301|2011-12-14 05:30,14,657.5,657.5,657,657,53
20120301|2011-12-14 06:00,14,657,657,657,657,19
20120301|2011-12-14 06:30,14,656.5,656.5,655,656.25,12
20120301|2011-12-14 07:00,14,655.75,657.25,655.75,657.25,4
20120301|2011-12-14 09:30,14,653.25,653.25,646,646.25,2077
20120301|2011-12-14 10:00,14,646,646,638.75,640.75,1101
20120301|2011-12-14 10:30,14,640.75,643.5,640,643.25,426
20120301|2011-12-14 11:00,14,642.75,645.25,642.75,644,544
20120301|2011-12-14 11:30,14,643.75,646.25,643,645,441
20120301|2011-12-14 12:00,14,645,645.5,642,642,486
20120301|2011-12-14 12:30,14,642.25,643.75,639.75,641.75,340
20120301|2011-12-14 13:00,14,641.75,643.75,635.25,636,1529
20120301|2011-12-14 18:00,15,637.5,640,637.25,638.75,102
20120301|2011-12-14 18:30,15,637.75,638.25,635.5,637.25,36
20120301|2011-12-14 19:00,15,637.25,637.25,637.25,637.25,1
20120301|2011-12-14 19:30,15,636.5,637.5,636.25,637.5,5
20120301|2011-12-14 20:00,15,637.5,637.5,637.5,637.5,3
20120301|2011-12-14 21:00,15,637.75,637.75,637.75,637.75,1
20120301|2011-12-14 21:30,15,638.25,638.25,637,637,2
20120301|2011-12-14 23:30,15,637.5,637.75,637,637.75,17
20120301|2011-12-15 00:00,15,637.25,637.75,637,637.75,13
20120301|2011-12-15 00:30,15,637.25,637.25,636.5,637.25,20
20120301|2011-12-15 01:00,15,637,637.25,637,637.25,69
20120301|2011-12-15 01:30,15,637.25,639.5,637.25,639.5,61
20120301|2011-12-15 02:00,15,638.75,639.25,638.25,639.25,6
20120301|2011-12-15 02:30,15,639.5,639.5,638.75,639,17
20120301|2011-12-15 03:00,15,639,639,637.25,637.25,27
20120301|2011-12-15 03:30,15,636,636.25,635,635,36
20120301|2011-12-15 04:00,15,637.5,637.5,637.5,637.5,1
20120301|2011-12-15 04:30,15,639.5,639.75,639,639.75,15
20120301|2011-12-15 05:00,15,639.75,639.75,639.5,639.5,4
20120301|2011-12-15 05:30,15,640,640.25,640,640.25,22
20120301|2011-12-15 06:00,15,640.5,642.25,640.5,642.25,19
20120301|2011-12-15 06:30,15,642.5,642.5,640.25,640.25,12
20120301|2011-12-15 07:00,15,640.5,641,640.5,641,6
20120301|2011-12-15 09:30,15,640.25,642.5,636.25,637.5,787
20120301|2011-12-15 10:00,15,638,639.25,637,639,459
20120301|2011-12-15 10:30,15,639,644,638.75,641.75,636
20120301|2011-12-15 11:00,15,642,642,638.75,641,247
20120301|2011-12-15 11:30,15,640.75,642.5,640.75,641.75,261
20120301|2011-12-15 12:00,15,642,642.25,639.75,641,311
20120301|2011-12-15 12:30,15,640.75,642,638.75,639,172
20120301|2011-12-15 13:00,15,639,642.75,636,636.25,1115
20120301|2011-12-15 18:00,16,637.25,638.5,637.25,638,69
20120301|2011-12-15 18:30,16,637.5,637.75,637.5,637.75,5
20120301|2011-12-15 19:00,16,637.5,637.5,637.25,637.25,3
20120301|2011-12-15 19:30,16,637.25,638,637.25,637.25,8
20120301|2011-12-15 20:30,16,637,637,636.25,636.25,13
20120301|2011-12-15 21:00,16,637.25,637.25,637.25,637.25,1
20120301|2011-12-15 22:00,16,639.25,639.25,639.25,639.25,1
20120301|2011-12-15 22:30,16,638,638,638,638,8
20120301|2011-12-15 23:00,16,638,638.5,638,638.5,13
20120301|2011-12-15 23:30,16,638,638,638,638,1
20120301|2011-12-16 03:00,16,638.25,638.5,638.25,638.5,4
20120301|2011-12-16 04:00,16,638,638,637.25,637.25,5
20120301|2011-12-16 06:00,16,637.25,637.25,637.25,637.25,1
20120301|2011-12-16 06:30,16,637.25,640.75,637.25,640.75,57
20120301|2011-12-16 07:00,16,640.25,640.25,640.25,640.25,1
20120301|2011-12-16 09:30,16,640.75,644.5,638,640.75,833
20120301|2011-12-16 10:00,16,640.5,647,639,644,519
20120301|2011-12-16 10:30,16,643.75,644.75,642.75,643,155
20120301|2011-12-16 11:00,16,642.75,645,642,643.25,202
20120301|2011-12-16 11:30,16,643,644,642,642.25,146
20120301|2011-12-16 12:00,16,642.25,642.75,639.75,639.75,314
20120301|2011-12-16 12:30,16,640.25,641,636.25,636.5,311
20120301|2011-12-16 13:00,16,637.25,641.75,635.75,640.75,801
20120301|2011-12-18 18:00,19,640,646,640,645,51
20120301|2011-12-18 18:30,19,645,645,645,645,21
20120301|2011-12-18 19:30,19,643.5,643.5,643,643.5,28
20120301|2011-12-18 20:00,19,643.5,643.5,643.25,643.25,7
20120301|2011-12-18 20:30,19,642.5,642.5,640.5,641,44
20120301|2011-12-18 21:00,19,640.25,640.25,638,638.75,11
20120301|2011-12-18 21:30,19,638.75,638.75,638.75,638.75,3
20120301|2011-12-18 22:30,19,639,639,639,639,1
20120301|2011-12-19 00:00,19,638.25,639.5,637.5,639.5,23
20120301|2011-12-19 01:00,19,638.5,638.5,638.5,638.5,5
20120301|2011-12-19 01:30,19,637.25,637.25,637.25,637.25,1
20120301|2011-12-19 02:30,19,639.25,639.25,639.25,639.25,1
20120301|2011-12-19 03:00,19,638,641.75,637.5,640.5,30
20120301|2011-12-19 03:30,19,641.5,646,641.5,645.75,59
20120301|2011-12-19 04:00,19,646,646,646,646,8
20120301|2011-12-19 04:30,19,646,646.25,646,646.25,13
20120301|2011-12-19 05:00,19,646.25,647,646.25,647,9
20120301|2011-12-19 05:30,19,647,648,647,648,8
20120301|2011-12-19 06:00,19,648,648.75,648,648.75,9
20120301|2011-12-19 06:30,19,648.25,649,648.25,649,51
20120301|2011-12-19 07:00,19,648.75,648.75,647.5,648.5,28
20120301|2011-12-19 09:30,19,648.5,655,647.75,654,1373
20120301|2011-12-19 10:00,19,654.5,655,651.25,652,517
20120301|2011-12-19 10:30,19,652,656.5,651.75,655.75,618
20120301|2011-12-19 11:00,19,655.5,657,654.5,655,336
20120301|2011-12-19 11:30,19,655,659,653.5,657.25,485
20120301|2011-12-19 12:00,19,657,658.25,655.25,655.75,265
20120301|2011-12-19 12:30,19,656,656.75,654.25,656,207
20120301|2011-12-19 13:00,19,655.5,661,650.5,660.75,928
20120301|2011-12-19 18:00,20,658,659,655,655,93
20120301|2011-12-19 18:30,20,656.75,658,656.75,658,19
20120301|2011-12-19 19:00,20,657.5,657.5,657.5,657.5,2
20120301|2011-12-19 19:30,20,657,657,657,657,1
20120301|2011-12-19 20:30,20,657,657,657,657,1
20120301|2011-12-19 22:00,20,655.75,655.75,655.75,655.75,1
20120301|2011-12-19 22:30,20,655.25,655.25,655.25,655.25,1
20120301|2011-12-20 00:30,20,654.75,654.75,654.75,654.75,1
20120301|2011-12-20 02:30,20,655.5,656.75,655.5,656.75,22
20120301|2011-12-20 03:00,20,657,658.5,657,657.5,8
20120301|2011-12-20 03:30,20,657.5,659.25,657.5,659.25,15
20120301|2011-12-20 04:00,20,659.25,660,659.25,660,2
20120301|2011-12-20 04:30,20,660,661.5,660,661.5,20
20120301|2011-12-20 05:00,20,661,661.75,661,661,21
20120301|2011-12-20 05:30,20,661,661,661,661,2
20120301|2011-12-20 06:00,20,660.75,661.5,660.75,661.5,26
20120301|2011-12-20 06:30,20,661,661.5,661,661.5,9
20120301|2011-12-20 07:00,20,661.5,663.5,661.5,663.5,45
20120301|2011-12-20 09:30,20,668.25,668.5,663,665.5,971
20120301|2011-12-20 10:00,20,666,666.75,662.25,665.5,642
20120301|2011-12-20 10:30,20,666,666.25,664.25,665.75,262
20120301|2011-12-20 11:00,20,665.5,666.25,662.75,666.25,360
20120301|2011-12-20 11:30,20,666.25,666.75,664.5,664.5,212
20120301|2011-12-20 12:00,20,664.5,667.75,664.25,666.5,404
20120301|2011-12-20 12:30,20,666.5,667,664.75,666.75,338
20120301|2011-12-20 13:00,20,667,668.5,666,667.75,762
20120301|2011-12-20 18:00,21,666,666,664.5,665,37
20120301|2011-12-20 18:30,21,665,665.25,664.5,665.25,11
20120301|2011-12-20 19:00,21,665.5,665.5,665.25,665.25,2
20120301|2011-12-20 20:00,21,666,666,666,666,2
20120301|2011-12-20 20:30,21,666.25,666.5,666.25,666.5,2
20120301|2011-12-20 21:00,21,667,667.5,667,667.5,20
20120301|2011-12-20 22:00,21,666.25,666.25,665.75,665.75,6
20120301|2011-12-20 23:30,21,665.75,665.75,665.75,665.75,1
20120301|2011-12-21 03:00,21,666.25,666.5,665.75,665.75,9
20120301|2011-12-21 03:30,21,666,666.5,666,666.5,8
20120301|2011-12-21 04:00,21,666.5,666.5,665.25,665.5,53
20120301|2011-12-21 04:30,21,665.75,666,663.75,663.75,26
20120301|2011-12-21 05:00,21,664.25,664.25,664.25,664.25,5
20120301|2011-12-21 05:30,21,664.25,664.5,663.75,663.75,31
20120301|2011-12-21 06:00,21,663.75,663.75,663.5,663.5,36
20120301|2011-12-21 06:30,21,663.5,663.75,663.5,663.75,23
20120301|2011-12-21 07:00,21,663.5,665,663,664.5,83
20120301|2011-12-21 09:30,21,663,665.5,661.5,664.25,749
20120301|2011-12-21 10:00,21,664.25,668.25,663,667.25,496
20120301|2011-12-21 10:30,21,667.75,674.25,667.75,673.5,595
20120301|2011-12-21 11:00,21,673.75,677.25,672,674.25,575
20120301|2011-12-21 11:30,21,674.25,674.75,669.25,669.75,387
20120301|2011-12-21 12:00,21,671.25,674,670.75,673.75,272
20120301|2011-12-21 12:30,21,673.75,676,672.5,674,248
20120301|2011-12-21 13:00,21,674.5,676,670.75,672.25,866
20120301|2011-12-21 18:00,22,671.25,673,671.25,673,34
20120301|2011-12-21 18:30,22,673.25,673.25,672.75,672.75,8
20120301|2011-12-21 19:00,22,671.25,671.5,670.5,671,9
20120301|2011-12-21 19:30,22,670.5,670.5,670.5,670.5,1
20120301|2011-12-21 20:30,22,671.25,671.25,671,671,13
20120301|2011-12-21 21:00,22,671,671,671,671,2
20120301|2011-12-21 21:30,22,671,671.25,671,671,13
20120301|2011-12-21 22:00,22,671,671,671,671,2
20120301|2011-12-21 22:30,22,671,671.25,670.5,670.5,22
20120301|2011-12-21 23:00,22,670.5,670.5,670.5,670.5,3
20120301|2011-12-21 23:30,22,670.5,671,670.25,671,13
20120301|2011-12-22 00:00,22,671.5,671.5,671.5,671.5,3
20120301|2011-12-22 00:30,22,671.75,671.75,670.25,671.75,18
20120301|2011-12-22 01:00,22,672,672,672,672,6
20120301|2011-12-22 01:30,22,672,672,671.75,671.75,4
20120301|2011-12-22 02:30,22,673,675,673,674,48
20120301|2011-12-22 03:00,22,674,674,673.25,673.25,8
20120301|2011-12-22 03:30,22,671.25,671.25,671,671,12
20120301|2011-12-22 04:00,22,670,670,668.75,668.75,7
20120301|2011-12-22 04:30,22,669,671,669,671,21
20120301|2011-12-22 05:30,22,672.25,675.25,672.25,672.75,32
20120301|2011-12-22 06:00,22,673,673,673,673,1
20120301|2011-12-22 06:30,22,673.5,673.5,673,673.25,13
20120301|2011-12-22 09:30,22,673.5,676.25,672,673.25,736
20120301|2011-12-22 10:00,22,673.25,681,673.25,679,855
20120301|2011-12-22 10:30,22,678.75,679.5,676.5,676.5,229
20120301|2011-12-22 11:00,22,676.5,679.25,675.75,678.25,262
20120301|2011-12-22 11:30,22,678.25,678.25,675.5,676.25,174
20120301|2011-12-22 12:00,22,676.25,677.5,675.25,677.25,330
20120301|2011-12-22 12:30,22,677.5,678,677,677.25,234
20120301|2011-12-22 13:00,22,677.5,678.5,672.25,672.75,896
20120301|2011-12-22 18:00,23,672,672,671.25,671.25,23
20120301|2011-12-22 18:30,23,670.5,671,670,670.25,4
20120301|2011-12-22 19:00,23,670.75,670.75,670.75,670.75,1
20120301|2011-12-22 19:30,23,671,671,671,671,1
20120301|2011-12-22 20:30,23,671,671,671,671,1
20120301|2011-12-22 22:30,23,671,671,671,671,1
20120301|2011-12-22 23:30,23,670.25,671.25,670,671.25,7
20120301|2011-12-23 00:00,23,671.25,671.25,671.25,671.25,5
20120301|2011-12-23 00:30,23,671.25,671.25,670.75,670.75,9
20120301|2011-12-23 03:00,23,672.75,672.75,672.25,672.25,8
20120301|2011-12-23 03:30,23,673,673.5,672.75,673.5,10
20120301|2011-12-23 04:00,23,675.5,675.5,675.5,675.5,17
20120301|2011-12-23 04:30,23,675,675,674,674,85
20120301|2011-12-23 06:00,23,675.25,675.25,675.25,675.25,1
20120301|2011-12-23 06:30,23,675.25,675.25,675,675,4
20120301|2011-12-23 07:00,23,675,675,675,675,17
20120301|2011-12-23 09:30,23,674.75,676,672,675.75,558
20120301|2011-12-23 10:00,23,675.5,681,674.75,678.5,470
20120301|2011-12-23 10:30,23,679,679.75,677,678,192
20120301|2011-12-23 11:00,23,678.75,680.25,678.25,679.5,132
20120301|2011-12-23 11:30,23,679.5,679.75,678,679,82
20120301|2011-12-23 12:00,23,678.75,679.75,678,678,171
20120301|2011-12-23 12:30,23,678.25,679.5,677.75,678.5,169
20120301|2011-12-23 13:00,23,678.5,678.75,673.25,673.5,531
20120301|2011-12-27 09:30,27,679.5,698,679.25,697.25,2139
20120301|2011-12-27 10:00,27,697,699,695.5,695.75,497
20120301|2011-12-27 10:30,27,695.5,698,695.25,697.5,295
20120301|2011-12-27 11:00,27,697.5,697.5,695.25,697.5,225
20120301|2011-12-27 11:30,27,697.25,700,696.25,697,343
20120301|2011-12-27 12:00,27,696.25,697.75,695.5,697.25,201
20120301|2011-12-27 12:30,27,697.5,700,696.75,699,550
20120301|2011-12-27 13:00,27,699,700,694.75,695.25,621
20120301|2011-12-27 18:00,28,693.5,695.25,693.25,694,62
20120301|2011-12-27 18:30,28,693.75,693.75,693,693,3
20120301|2011-12-27 19:00,28,692.75,692.75,692.5,692.5,2
20120301|2011-12-27 20:00,28,694.25,694.25,694.25,694.25,2
20120301|2011-12-27 20:30,28,694.75,694.75,694.5,694.5,3
20120301|2011-12-27 21:30,28,694.5,694.5,694.5,694.5,1
20120301|2011-12-27 22:30,28,694.5,694.5,694.5,694.5,5
20120301|2011-12-27 23:00,28,694.75,695.25,694.75,695.25,2
20120301|2011-12-27 23:30,28,695.5,695.75,695.5,695.75,9
20120301|2011-12-28 00:00,28,695.5,696,695.5,696,12
20120301|2011-12-28 01:30,28,697,697.5,697,697.5,15
20120301|2011-12-28 02:00,28,698,698.5,698,698.5,57
20120301|2011-12-28 02:30,28,698.5,698.5,698.5,698.5,5
20120301|2011-12-28 03:00,28,698.75,699,698.75,699,5
20120301|2011-12-28 03:30,28,699,699,699,699,1
20120301|2011-12-28 04:00,28,699,699,699,699,1
20120301|2011-12-28 04:30,28,699.75,700,699.75,700,6
20120301|2011-12-28 05:00,28,700,700,700,700,30
20120301|2011-12-28 05:30,28,700.75,700.75,700.75,700.75,2
20120301|2011-12-28 06:00,28,701.5,702,701,701.75,30
20120301|2011-12-28 06:30,28,701.75,702,701.25,701.75,19
20120301|2011-12-28 07:00,28,701.75,701.75,701.75,701.75,15
20120301|2011-12-28 09:30,28,701,703,698,699,1244
20120301|2011-12-28 10:00,28,698.5,699.75,697.5,697.75,522
20120301|2011-12-28 10:30,28,697.5,704,697.25,702,790
20120301|2011-12-28 11:00,28,702,703.5,700.25,703,250
20120301|2011-12-28 11:30,28,703.5,705,701.5,702,323
20120301|2011-12-28 12:00,28,702.25,702.75,700.25,701,416
20120301|2011-12-28 12:30,28,701.5,704,700.5,702.75,250
20120301|2011-12-28 13:00,28,703,703.75,697.75,697.75,678
20120301|2011-12-28 18:00,29,698,698,696.25,696.25,69
20120301|2011-12-28 18:30,29,696.5,696.5,695.25,696,6
20120301|2011-12-28 19:00,29,695.25,695.25,693.25,693.25,21
20120301|2011-12-28 19:30,29,694,694,692.75,694,8
20120301|2011-12-28 20:30,29,694.25,694.25,694.25,694.25,1
20120301|2011-12-28 22:00,29,694.25,694.25,694.25,694.25,2
20120301|2011-12-28 22:30,29,693.5,693.5,693.5,693.5,11
20120301|2011-12-28 23:00,29,693.5,694,693.5,694,8
20120301|2011-12-28 23:30,29,694,694.25,694,694.25,26
20120301|2011-12-29 00:00,29,694.5,694.5,694.5,694.5,1
20120301|2011-12-29 00:30,29,694.5,694.5,694.5,694.5,21
20120301|2011-12-29 01:00,29,695.75,696,695.75,696,7
20120301|2011-12-29 01:30,29,696,696,696,696,7
20120301|2011-12-29 02:00,29,696,696,695.75,695.75,2
20120301|2011-12-29 02:30,29,696.75,696.75,696.75,696.75,3
20120301|2011-12-29 03:00,29,696.75,696.75,696.75,696.75,6
20120301|2011-12-29 03:30,29,697.5,697.75,697.5,697.75,2
20120301|2011-12-29 04:00,29,697.25,697.5,696.5,697.5,4
20120301|2011-12-29 05:00,29,698,698,698,698,3
20120301|2011-12-29 05:30,29,697.75,698,697,697,50
20120301|2011-12-29 06:00,29,697,698,697,698,20
20120301|2011-12-29 06:30,29,698,699,697.5,697.5,99
20120301|2011-12-29 07:00,29,697.25,697.25,697,697.25,38
20120301|2011-12-29 09:30,29,698.5,705,697.25,702,1182
20120301|2011-12-29 10:00,29,702,704,699.5,702,585
20120301|2011-12-29 10:30,29,702.5,703,697.5,697.75,459
20120301|2011-12-29 11:00,29,697.25,700,695,698.25,298
20120301|2011-12-29 11:30,29,698.25,698.25,693,695.5,357
20120301|2011-12-29 12:00,29,695.5,696,694.5,696,204
20120301|2011-12-29 12:30,29,696.25,697.75,694.25,694.75,163
20120301|2011-12-29 13:00,29,695.25,700.75,695,696.5,784
20120301|2011-12-29 18:00,30,695.75,696.5,694.5,695.25,37
20120301|2011-12-29 18:30,30,695.25,695.5,693.75,693.75,5
20120301|2011-12-29 19:30,30,695.5,695.5,695.5,695.5,1
20120301|2011-12-29 20:30,30,695.25,695.25,695.25,695.25,2
20120301|2011-12-29 22:30,30,694.75,694.75,694.75,694.75,1
20120301|2011-12-29 23:30,30,695.25,695.25,695.25,695.25,3
20120301|2011-12-30 00:00,30,696.25,696.5,696,696.5,7
20120301|2011-12-30 00:30,30,696.75,697,696.75,697,7
20120301|2011-12-30 01:00,30,697.75,698,697,698,9
20120301|2011-12-30 01:30,30,698,698.25,698,698.25,56
20120301|2011-12-30 02:00,30,698.5,699.75,698.5,699.75,56
20120301|2011-12-30 02:30,30,699.75,699.75,699.75,699.75,5
20120301|2011-12-30 03:00,30,699.75,700,699.75,700,14
20120301|2011-12-30 03:30,30,700,700,700,700,2
20120301|2011-12-30 04:00,30,700.5,701,700.5,701,9
20120301|2011-12-30 04:30,30,701,701.25,701,701.25,47
20120301|2011-12-30 05:00,30,701.25,701.25,701.25,701.25,4
20120301|2011-12-30 05:30,30,702,702.5,702,702.5,9
20120301|2011-12-30 06:00,30,702.75,704,702.75,704,19
20120301|2011-12-30 06:30,30,703.25,704.5,702.75,704.5,19
20120301|2011-12-30 07:00,30,704,704.25,704,704.25,6
20120301|2011-12-30 09:30,30,706.75,710,703.5,705.25,1188
20120301|2011-12-30 10:00,30,705.5,711.5,705.25,711,882
20120301|2011-12-30 10:30,30,711,711.25,707.75,707.75,423
20120301|2011-12-30 11:00,30,708.25,709,707.25,708.75,252
20120301|2011-12-30 11:30,30,708.5,709,706.5,706.5,248
20120301|2011-12-30 12:00,30,706.75,709.75,705.5,709.5,444
20120301|2011-12-30 12:30,30,709.5,711.75,708.25,711.75,861
20120301|2011-12-30 13:00,30,711.5,715.75,709.75,711.75,2486
20120301|2012-01-03 09:30,3,725.5,732.25,723.75,727.25,3215
20120301|2012-01-03 10:00,3,727.25,727.5,719.25,720.25,1116
20120301|2012-01-03 10:30,3,720.25,721,717,720.75,787
20120301|2012-01-03 11:00,3,720.5,722.25,719.75,721.5,500
20120301|2012-01-03 11:30,3,721.75,721.75,716.75,718,411
20120301|2012-01-03 12:00,3,719.5,721.5,718.5,721,392
20120301|2012-01-03 12:30,3,722,723,715.75,715.75,489
20120301|2012-01-03 13:00,3,715.75,716.25,712,715.25,1609
20120301|2012-01-03 18:00,4,712.5,713.75,712,713.75,86
20120301|2012-01-03 18:30,4,713.25,713.25,713,713,25
20120301|2012-01-03 19:00,4,712,712,711.75,712,10
20120301|2012-01-03 20:00,4,711.25,711.25,711,711,4
20120301|2012-01-03 20:30,4,710.5,710.5,710.5,710.5,2
20120301|2012-01-03 21:00,4,710.25,710.25,710.25,710.25,2
20120301|2012-01-03 23:30,4,710.75,712,710.75,711.5,30
20120301|2012-01-04 04:30,4,716.75,716.75,713.5,715,56
20120301|2012-01-04 05:00,4,714,714.25,713.25,713.75,57
20120301|2012-01-04 05:30,4,713.75,714.75,711.75,711.75,76
20120301|2012-01-04 06:00,4,713.5,714,713.25,713.25,9
20120301|2012-01-04 06:30,4,714.25,716.25,712.5,712.5,42
20120301|2012-01-04 07:00,4,712.5,716,712.5,715.25,62
20120301|2012-01-04 09:30,4,715,715,706.25,710,1991
20120301|2012-01-04 10:00,4,710.75,711,705,706.75,936
20120301|2012-01-04 10:30,4,706.75,708.5,706,707.5,516
20120301|2012-01-04 11:00,4,707.5,709.25,706.5,707.25,304
20120301|2012-01-04 11:30,4,707,707.75,705.25,707.5,307
20120301|2012-01-04 12:00,4,707.75,709.5,706,708.75,227
20120301|2012-01-04 12:30,4,708.5,709,706,706.75,350
20120301|2012-01-04 13:00,4,707,714.25,705,711.5,2715
20120301|2012-01-04 18:00,5,712,712,710,710.5,67
20120301|2012-01-04 18:30,5,709.75,709.75,709.25,709.5,44
20120301|2012-01-04 19:00,5,709,709.5,709,709,22
20120301|2012-01-04 19:30,5,709.25,709.25,708.5,708.5,9
20120301|2012-01-04 20:00,5,708.75,709.25,708.75,709,25
20120301|2012-01-04 21:00,5,709,709,709,709,3
20120301|2012-01-04 21:30,5,709,709,709,709,1
20120301|2012-01-04 22:00,5,709,709,709,709,11
20120301|2012-01-04 22:30,5,709.25,711.25,709.25,711.25,80
20120301|2012-01-04 23:30,5,711.25,711.25,711.25,711.25,1
20120301|2012-01-05 00:30,5,710.75,710.75,710.75,710.75,27
20120301|2012-01-05 01:00,5,709.25,711.25,709.25,711,60
20120301|2012-01-05 01:30,5,712,713.25,712,713.25,13
20120301|2012-01-05 02:00,5,713.5,713.5,713,713,46
20120301|2012-01-05 02:30,5,713.25,713.25,712.25,712.75,87
20120301|2012-01-05 03:00,5,712.75,713,712,712.5,43
20120301|2012-01-05 03:30,5,712.5,712.75,711.25,712.25,73
20120301|2012-01-05 04:00,5,712.25,712.25,711.25,711.75,32
20120301|2012-01-05 04:30,5,712.25,712.25,711.5,711.75,31
20120301|2012-01-05 05:00,5,711,711,711,711,11
20120301|2012-01-05 05:30,5,710.75,710.75,710.25,710.25,9
20120301|2012-01-05 06:00,5,710,710,709.25,709.25,53
20120301|2012-01-05 06:30,5,709.25,709.25,708.75,708.75,73
20120301|2012-01-05 07:00,5,708,708.25,708,708,9
20120301|2012-01-05 09:30,5,704.75,707,698.25,704.5,1336
20120301|2012-01-05 10:00,5,704.25,704.25,699.75,699.75,505
20120301|2012-01-05 10:30,5,699.75,700,696.25,696.5,366
20120301|2012-01-05 11:00,5,697.25,697.75,692.75,697,478
20120301|2012-01-05 11:30,5,697,698,696,697.25,463
20120301|2012-01-05 12:00,5,697.25,697.75,696,696.25,865
20120301|2012-01-05 12:30,5,696.25,697.5,695,695.75,620
20120301|2012-01-05 13:00,5,696,696.75,684.5,685.75,2167
20120301|2012-01-05 18:00,6,686,688,685,686,208
20120301|2012-01-05 19:00,6,686.75,688.75,686.75,688.75,17
20120301|2012-01-05 19:30,6,688.75,688.75,687.5,687.5,3
20120301|2012-01-05 20:00,6,687,687,687,687,4
20120301|2012-01-05 21:00,6,686.5,687,686.5,687,3
20120301|2012-01-05 21:30,6,687,688,687,687.25,25
20120301|2012-01-05 22:30,6,687,687,687,687,1
20120301|2012-01-05 23:00,6,687,689.25,686.75,689.25,21
20120301|2012-01-05 23:30,6,689.25,689.25,688.75,688.75,2
20120301|2012-01-06 00:30,6,687.75,688,687.75,688,2
20120301|2012-01-06 01:00,6,689,690.75,689,690.75,29
20120301|2012-01-06 01:30,6,690.5,692,690.5,691.5,35
20120301|2012-01-06 02:00,6,692,694,692,694,31
20120301|2012-01-06 02:30,6,694,695.25,694,695.25,14
20120301|2012-01-06 03:00,6,695,695,693.5,693.5,16
20120301|2012-01-06 03:30,6,694.5,694.5,694.25,694.25,6
20120301|2012-01-06 04:00,6,694.75,694.75,694.75,694.75,1
20120301|2012-01-06 04:30,6,694.25,694.25,693.25,694,27
20120301|2012-01-06 05:00,6,693.5,693.5,693.5,693.5,6
20120301|2012-01-06 05:30,6,693.5,694,693.25,693.5,52
20120301|2012-01-06 06:00,6,693.25,693.5,692.25,693.5,30
20120301|2012-01-06 06:30,6,692.75,692.75,691.75,691.75,48
20120301|2012-01-06 07:00,6,691.75,693.5,691.75,693.25,24
20120301|2012-01-06 09:30,6,691.75,692,686.75,690,968
20120301|2012-01-06 10:00,6,689.75,691.5,687,687.25,363
20120301|2012-01-06 10:30,6,686.75,688.5,685.5,688,251
20120301|2012-01-06 11:00,6,687.75,688.5,687,688.25,185
20120301|2012-01-06 11:30,6,688,688.25,686.5,688,449
20120301|2012-01-06 12:00,6,688,688.75,682.75,684.75,949
20120301|2012-01-06 12:30,6,684.75,686.25,682.75,683.25,689
20120301|2012-01-06 13:00,6,683.25,683.75,679.5,681.5,947
20120301|2012-01-08 18:00,9,681,685.25,681,684.25,127
20120301|2012-01-08 18:30,9,684.25,684.75,684.25,684.75,5
20120301|2012-01-08 19:00,9,685.25,685.5,684.25,685.5,14
20120301|2012-01-08 19:30,9,685.25,685.25,685.25,685.25,5
20120301|2012-01-08 20:00,9,684.75,684.75,684.5,684.5,2
20120301|2012-01-08 20:30,9,685.5,685.5,685.5,685.5,1
20120301|2012-01-08 21:00,9,686.5,686.5,685.75,686.25,7
20120301|2012-01-08 21:30,9,687,687.25,687,687,6
20120301|2012-01-08 22:30,9,686.25,686.25,686.25,686.25,3
20120301|2012-01-08 23:30,9,686.25,686.25,686.25,686.25,3
20120301|2012-01-09 00:30,9,686.5,686.5,686,686.5,5
20120301|2012-01-09 01:00,9,686.5,688,686.5,687.75,37
20120301|2012-01-09 01:30,9,688,688,688,688,1
20120301|2012-01-09 02:00,9,688.25,689.25,688.25,689.25,89
20120301|2012-01-09 02:30,9,689.25,689.25,689.25,689.25,5
20120301|2012-01-09 03:00,9,689.25,689.25,687.5,687.5,24
20120301|2012-01-09 03:30,9,687.5,688.5,687,688,72
20120301|2012-01-09 04:00,9,688.5,688.5,688,688,38
20120301|2012-01-09 04:30,9,688,690,688,690,10
20120301|2012-01-09 05:00,9,688,688,687.25,687.5,50
20120301|2012-01-09 05:30,9,687.75,688,687.5,687.5,22
20120301|2012-01-09 06:00,9,687.75,687.75,687.75,687.75,1
20120301|2012-01-09 06:30,9,688,688,688,688,26
20120301|2012-01-09 07:00,9,688,688.25,687.75,688.25,19
20120301|2012-01-09 09:30,9,687.5,696,687.25,693.25,1695
20120301|2012-01-09 10:00,9,692.75,695,690.5,694.5,482
20120301|2012-01-09 10:30,9,694.25,699.75,693,697.75,737
20120301|2012-01-09 11:00,9,698,699.5,696,696.5,294
20120301|2012-01-09 11:30,9,696.75,698.25,694,695.5,164
20120301|2012-01-09 12:00,9,695.25,695.75,693,693.5,251
20120301|2012-01-09 12:30,9,693.5,694.75,691.5,694,192
20120301|2012-01-09 13:00,9,694,700,693.5,696.75,1342
20120301|2012-01-09 18:00,10,697,698,696.25,698,69
20120301|2012-01-09 19:00,10,697.5,697.5,697.5,697.5,1
20120301|2012-01-09 19:30,10,698,698.75,698,698.75,25
20120301|2012-01-09 20:30,10,698.75,699.5,698.75,699.5,8
20120301|2012-01-09 22:00,10,696.75,696.75,696.75,696.75,1
20120301|2012-01-09 23:30,10,697.5,697.5,697.5,697.5,1
20120301|2012-01-10 00:30,10,696.5,696.5,696.5,696.5,3
20120301|2012-01-10 01:00,10,697.5,697.5,697.5,697.5,1
20120301|2012-01-10 02:00,10,697.25,697.25,697,697.25,3
20120301|2012-01-10 02:30,10,698,698.25,698,698.25,2
20120301|2012-01-10 03:30,10,698.75,698.75,696.5,696.5,7
20120301|2012-01-10 04:00,10,696.5,696.75,690.5,692.75,128
20120301|2012-01-10 04:30,10,692,692.25,690.75,692.25,18
20120301|2012-01-10 05:00,10,692.75,693,692.75,693,3
20120301|2012-01-10 05:30,10,693,696.5,693,696.5,46
20120301|2012-01-10 06:00,10,694,694,694,694,1
20120301|2012-01-10 06:30,10,694.5,697,694.5,697,18
20120301|2012-01-10 07:00,10,695.75,695.75,695.75,695.75,1
20120301|2012-01-10 09:30,10,693.75,695.75,691,692,694
20120301|2012-01-10 10:00,10,691.75,696.25,691.25,695,381
20120301|2012-01-10 10:30,10,695.25,696.75,694.25,695.5,188
20120301|2012-01-10 11:00,10,695.75,695.75,693.25,693.5,202
20120301|2012-01-10 11:30,10,693,696.5,693,696.5,203
20120301|2012-01-10 12:00,10,696.5,698.5,696.25,696.5,281
20120301|2012-01-10 12:30,10,696.5,700,696.5,699.5,324
20120301|2012-01-10 13:00,10,699.25,699.5,696.5,697.75,703
20120301|2012-01-10 18:00,11,697.5,697.5,695.25,695.25,37
20120301|2012-01-10 18:30,11,696.5,696.5,696.5,696.5,10
20120301|2012-01-10 19:30,11,697,697,696.75,696.75,2
20120301|2012-01-10 20:30,11,695.25,695.25,695.25,695.25,3
20120301|2012-01-10 21:30,11,697,697,696.5,696.5,3
20120301|2012-01-10 22:00,11,696.25,696.25,696,696,8
20120301|2012-01-11 01:00,11,697.25,697.25,696.5,696.5,5
20120301|2012-01-11 01:30,11,696.25,696.25,696.25,696.25,2
20120301|2012-01-11 02:00,11,696,696,695.5,696,4
20120301|2012-01-11 02:30,11,697.5,697.5,697.5,697.5,1
20120301|2012-01-11 03:00,11,697,697,697,697,1
20120301|2012-01-11 03:30,11,696.75,698.75,696.75,698.75,21
20120301|2012-01-11 04:00,11,698.5,698.5,698,698,4
20120301|2012-01-11 05:00,11,698.5,699.5,697.5,697.5,5
20120301|2012-01-11 05:30,11,695.75,695.75,695,695,6
20120301|2012-01-11 06:00,11,695,695,694,694.25,78
20120301|2012-01-11 06:30,11,694,695,694,695,10
20120301|2012-01-11 07:00,11,695.5,695.5,694.25,694.25,9
20120301|2012-01-11 09:30,11,695,695.25,690.75,694.25,781
20120301|2012-01-11 10:00,11,694.25,695,691,691.75,545
20120301|2012-01-11 10:30,11,690.75,693.75,690.75,693.25,206
20120301|2012-01-11 11:00,11,693.25,698,693,695.25,450
20120301|2012-01-11 11:30,11,695.5,696,693,693,164
20120301|2012-01-11 12:00,11,693.25,695.75,693,695,204
20120301|2012-01-11 12:30,11,694.5,697,694.25,696.5,283
20120301|2012-01-11 13:00,11,696.5,704.25,696.25,702.5,1240
20120301|2012-01-11 18:00,12,701,701.5,700,701.5,110
20120301|2012-01-11 18:30,12,701.5,701.5,701.25,701.25,13
20120301|2012-01-11 19:00,12,701.25,701.75,701,701,22
20120301|2012-01-11 19:30,12,701.5,701.5,701.5,701.5,1
20120301|2012-01-11 20:00,12,701.75,702.5,701.75,702.5,19
20120301|2012-01-11 20:30,12,702.25,702.25,702.25,702.25,1
20120301|2012-01-11 21:00,12,702.5,702.5,702.5,702.5,2
20120301|2012-01-11 21:30,12,702.5,702.5,702.25,702.25,3
20120301|2012-01-11 22:00,12,702.5,702.5,702.5,702.5,1
20120301|2012-01-11 22:30,12,702.75,703,702.75,702.75,7
20120301|2012-01-11 23:00,12,703.25,704,703.25,704,14
20120301|2012-01-11 23:30,12,704,704,702.75,702.75,24
20120301|2012-01-12 01:00,12,701.75,702,701,702,34
20120301|2012-01-12 01:30,12,700.75,701.5,700.75,701.5,19
20120301|2012-01-12 02:00,12,701.5,702,701,701,14
20120301|2012-01-12 02:30,12,701,705.25,701,705.25,129
20120301|2012-01-12 03:00,12,705.25,705.25,704.25,704.25,22
20120301|2012-01-12 03:30,12,704,705,704,705,5
20120301|2012-01-12 04:00,12,704.75,704.75,704.75,704.75,1
20120301|2012-01-12 04:30,12,704.75,705,704.75,705,3
20120301|2012-01-12 05:00,12,704.5,704.75,704.5,704.75,12
20120301|2012-01-12 05:30,12,704.75,706.25,704.75,706,78
20120301|2012-01-12 06:00,12,706,706.75,705.75,706.75,25
20120301|2012-01-12 06:30,12,706.5,708,706.25,708,17
20120301|2012-01-12 07:00,12,708,708.75,707.5,708.25,43
20120301|2012-01-12 09:30,12,676.75,677.25,658.75,662.5,2854
20120301|2012-01-12 10:00,12,662.75,665,662,662.5,989
20120301|2012-01-12 10:30,12,662.5,665,661,664.75,395
20120301|2012-01-12 11:00,12,664.75,670,664.5,667.5,928
20120301|2012-01-12 11:30,12,667.75,668,664.25,664.25,351
20120301|2012-01-12 12:00,12,664.5,665.25,663.5,664.25,448
20120301|2012-01-12 12:30,12,664.25,670,664.25,670,790
20120301|2012-01-12 13:00,12,670.25,674,668.75,673,1881
20120301|2012-01-12 18:00,13,672,672,668,668.5,121
20120301|2012-01-12 18:30,13,668.5,668.5,668,668.5,6
20120301|2012-01-12 19:00,13,669.25,669.75,669.25,669.75,4
20120301|2012-01-12 19:30,13,670.25,671.75,670.25,671.75,4
20120301|2012-01-12 20:00,13,672,672,671.75,671.75,2
20120301|2012-01-12 21:00,13,669,669.5,669,669.5,21
20120301|2012-01-12 21:30,13,669,669,669,669,25
20120301|2012-01-12 22:00,13,671.5,671.5,671.5,671.5,5
20120301|2012-01-12 22:30,13,671,671.5,671,671,3
20120301|2012-01-12 23:00,13,671.5,671.5,671.5,671.5,1
20120301|2012-01-13 00:30,13,672,672,672,672,13
20120301|2012-01-13 01:00,13,672,672.75,671.75,671.75,47
20120301|2012-01-13 01:30,13,671.75,671.75,671.5,671.75,28
20120301|2012-01-13 02:00,13,671,671,671,671,1
20120301|2012-01-13 02:30,13,672.75,673,672.75,673,9
20120301|2012-01-13 03:00,13,674,674.5,674,674.5,7
20120301|2012-01-13 03:30,13,674,675.25,673,675,15
20120301|2012-01-13 04:00,13,675,675,675,675,5
20120301|2012-01-13 04:30,13,674,674,674,674,3
20120301|2012-01-13 05:00,13,673.75,675.75,673.75,675.75,20
20120301|2012-01-13 05:30,13,675,676,675,675.5,61
20120301|2012-01-13 06:00,13,675,675,675,675,1
20120301|2012-01-13 06:30,13,675.5,676.5,675,675,13
20120301|2012-01-13 07:00,13,674.5,674.5,670,670.75,15
20120301|2012-01-13 09:30,13,669,671,665.25,671,1092
20120301|2012-01-13 10:00,13,670.75,674.5,670.5,672.75,524
20120301|2012-01-13 10:30,13,672.75,674.75,671.75,673.75,258
20120301|2012-01-13 11:00,13,673.75,673.75,670.25,670.25,388
20120301|2012-01-13 11:30,13,670.5,672.25,669.5,670,380
20120301|2012-01-13 12:00,13,669.75,670.5,667.25,670.25,359
20120301|2012-01-13 12:30,13,670.25,671.5,668.25,671.5,342
20120301|2012-01-13 13:00,13,671.5,672.75,666,668,1372
20120301|2012-01-16 18:00,17,670.5,674,670.5,674,73
20120301|2012-01-16 18:30,17,674.5,674.5,674.5,674.5,9
20120301|2012-01-16 19:00,17,674.25,675.5,674.25,675.5,37
20120301|2012-01-16 19:30,17,674.75,674.75,674.75,674.75,1
20120301|2012-01-16 20:30,17,673.75,673.75,673.75,673.75,2
20120301|2012-01-16 21:00,17,673.75,673.75,673.5,673.5,4
20120301|2012-01-16 22:30,17,673.75,673.75,673.75,673.75,12
20120301|2012-01-16 23:00,17,673,673,672.75,672.75,6
20120301|2012-01-16 23:30,17,672.75,673,672.75,672.75,39
20120301|2012-01-17 00:00,17,672.25,672.75,672,672,3
20120301|2012-01-17 00:30,17,673,673.75,673,673.75,4
20120301|2012-01-17 01:00,17,673.25,673.25,673.25,673.25,1
20120301|2012-01-17 03:00,17,675,675,675,675,2
20120301|2012-01-17 03:30,17,676,678.25,676,678,98
20120301|2012-01-17 04:00,17,678,678.75,676,676,14
20120301|2012-01-17 04:30,17,676.75,677.5,676.75,677.5,3
20120301|2012-01-17 05:00,17,677,677,677,677,4
20120301|2012-01-17 06:00,17,677,677,676.75,676.75,5
20120301|2012-01-17 06:30,17,676.25,676.25,675.75,676.25,10
20120301|2012-01-17 07:00,17,676.25,677,676,677,5
20120301|2012-01-17 09:30,17,674.75,675.25,671,672,1027
20120301|2012-01-17 10:00,17,672,672.75,670.25,671.25,451
20120301|2012-01-17 10:30,17,671.5,672.25,670.5,672,263
20120301|2012-01-17 11:00,17,671.75,672.5,670,670.75,302
20120301|2012-01-17 11:30,17,670.5,671.25,669.75,670.75,223
20120301|2012-01-17 12:00,17,670.75,671.5,668.75,670,317
20120301|2012-01-17 12:30,17,670,670.75,668.75,669.25,229
20120301|2012-01-17 13:00,17,669.5,673.5,668,670.25,830
20120301|2012-01-17 18:00,18,672.25,673,671,671.25,60
20120301|2012-01-17 18:30,18,670.25,670.25,670.25,670.25,1
20120301|2012-01-17 20:00,18,670.75,671.25,670.75,671.25,3
20120301|2012-01-17 21:00,18,670.75,670.75,670,670,5
20120301|2012-01-17 23:00,18,670.75,670.75,670.75,670.75,1
20120301|2012-01-18 00:00,18,669,669,669,669,9
20120301|2012-01-18 01:00,18,668.25,668.25,668.25,668.25,2
20120301|2012-01-18 02:00,18,668.25,668.25,665.75,667.5,19
20120301|2012-01-18 02:30,18,666,666,666,666,2
20120301|2012-01-18 03:30,18,669,669,668.5,668.5,2
20120301|2012-01-18 04:00,18,668.25,669.75,668.25,669,5
20120301|2012-01-18 04:30,18,668.75,668.75,668,668,5
20120301|2012-01-18 05:30,18,667.5,667.5,667.5,667.5,1
20120301|2012-01-18 06:00,18,666.25,667,666.25,667,8
20120301|2012-01-18 06:30,18,667.25,667.5,667.25,667.25,5
20120301|2012-01-18 07:00,18,667,667.25,667,667.25,5
20120301|2012-01-18 09:30,18,666.75,669.5,663.25,665.5,1090
20120301|2012-01-18 10:00,18,665.5,667.25,661.25,662,789
20120301|2012-01-18 10:30,18,662.25,663,660,662,451
20120301|2012-01-18 11:00,18,662,662.5,660,660.5,382
20120301|2012-01-18 11:30,18,660.5,661,659,659,401
20120301|2012-01-18 12:00,18,659,660,655.75,656.25,568
20120301|2012-01-18 12:30,18,656.5,657.75,655,657,488
20120301|2012-01-18 13:00,18,657,657,652.75,654.5,1556
20120301|2012-01-18 18:00,19,654,657,654,655.5,105
20120301|2012-01-18 18:30,19,655.5,655.5,655,655,6
20120301|2012-01-18 19:00,19,655.25,655.25,655,655.25,3
20120301|2012-01-18 19:30,19,654.5,654.5,654.25,654.25,10
20120301|2012-01-18 20:00,19,655.5,655.5,655.25,655.25,6
20120301|2012-01-18 20:30,19,655,655.5,654.75,654.75,19
20120301|2012-01-18 22:30,19,656,656,656,656,4
20120301|2012-01-18 23:00,19,656,656.5,656,656.5,2
20120301|2012-01-18 23:30,19,655.75,655.75,655.75,655.75,1
20120301|2012-01-19 00:00,19,655.75,656.25,655.75,656.25,48
20120301|2012-01-19 01:00,19,655,655.75,654.25,655,104
20120301|2012-01-19 01:30,19,655.75,656.75,655.75,656.75,9
20120301|2012-01-19 02:00,19,656.75,657.25,655.75,656.5,44
20120301|2012-01-19 02:30,19,657,657,656.75,656.75,45
20120301|2012-01-19 03:00,19,656.75,656.75,656.5,656.75,7
20120301|2012-01-19 03:30,19,656.25,657,655.75,656.25,58
20120301|2012-01-19 04:00,19,656.25,656.25,655.25,656.25,7
20120301|2012-01-19 04:30,19,656.25,656.25,656.25,656.25,5
20120301|2012-01-19 05:30,19,656.25,657.25,655.25,655.25,16
20120301|2012-01-19 06:00,19,655.25,655.75,655,655.25,38
20120301|2012-01-19 06:30,19,655.75,657.75,655.25,655.25,20
20120301|2012-01-19 07:00,19,656.25,656.25,655.25,655.25,5
20120301|2012-01-19 09:30,19,656,659,654.75,654.75,1328
20120301|2012-01-19 10:00,19,654.75,654.75,650.75,651.75,719
20120301|2012-01-19 10:30,19,651.75,655,651.5,652.75,418
20120301|2012-01-19 11:00,19,653.25,655,652.5,652.75,362
20120301|2012-01-19 11:30,19,653,654,652.75,653,152
20120301|2012-01-19 12:00,19,652.75,660,652.25,658.25,501
20120301|2012-01-19 12:30,19,657.75,659.5,656.5,657.75,350
20120301|2012-01-19 13:00,19,657.75,659.5,655.75,659.25,533
20120301|2012-01-19 18:00,20,659.25,659.25,657.25,658.25,29
20120301|2012-01-19 18:30,20,658.25,660,658.25,659.75,22
20120301|2012-01-19 19:00,20,659.5,659.5,659.5,659.5,2
20120301|2012-01-19 19:30,20,660,661.25,660,660.75,28
20120301|2012-01-19 20:00,20,660.5,661.75,660.5,661.75,3
20120301|2012-01-19 20:30,20,660.75,660.75,660.75,660.75,1
20120301|2012-01-19 21:00,20,661,661.5,661,661.5,35
20120301|2012-01-19 21:30,20,661.5,661.5,661.25,661.25,2
20120301|2012-01-19 22:00,20,661.75,662,661.75,662,22
20120301|2012-01-19 22:30,20,661.75,662,661.75,662,9
20120301|2012-01-19 23:00,20,662,662,661.25,661.25,3
20120301|2012-01-20 00:00,20,661.75,661.75,661.75,661.75,6
20120301|2012-01-20 00:30,20,661.25,661.75,661,661.75,65
20120301|2012-01-20 01:00,20,662,662,661.25,661.25,11
20120301|2012-01-20 01:30,20,661.25,661.25,661,661,3
20120301|2012-01-20 02:30,20,660.25,660.25,658.75,658.75,16
20120301|2012-01-20 03:00,20,659.25,659.25,659.25,659.25,1
20120301|2012-01-20 03:30,20,658,658,657.25,657.25,13
20120301|2012-01-20 04:00,20,656.5,656.5,656.5,656.5,6
20120301|2012-01-20 04:30,20,656.5,656.5,656.5,656.5,44
20120301|2012-01-20 05:00,20,656.5,656.5,656.25,656.25,3
20120301|2012-01-20 05:30,20,656.5,656.5,656.25,656.25,15
20120301|2012-01-20 06:00,20,656.5,656.5,656.5,656.5,1
20120301|2012-01-20 06:30,20,656.75,658,656.75,658,10
20120301|2012-01-20 07:00,20,658,658.75,657.5,658,36
20120301|2012-01-20 09:30,20,656.75,658.25,650.25,653,1329
20120301|2012-01-20 10:00,20,652.75,658.25,652.5,656.5,565
20120301|2012-01-20 10:30,20,656.5,657.75,654.5,656.75,430
20120301|2012-01-20 11:00,20,656.75,657.25,655,656.25,193
20120301|2012-01-20 11:30,20,656.25,657.25,655.25,656.5,179
20120301|2012-01-20 12:00,20,656.5,657.5,655,655.5,293
20120301|2012-01-20 12:30,20,655.5,659.75,655.5,659.75,306
20120301|2012-01-20 13:00,20,660,668.25,659.75,667.5,893
20120301|2012-01-22 18:00,23,668.5,673,668.25,673,128
20120301|2012-01-22 18:30,23,672.75,672.75,671.5,671.5,20
20120301|2012-01-22 19:00,23,672,672,671.25,671.25,2
20120301|2012-01-22 19:30,23,672.25,672.5,672.25,672.5,2
20120301|2012-01-22 20:00,23,672.5,672.5,672.5,672.5,1
20120301|2012-01-22 20:30,23,671.75,672.5,671.75,672.5,4
20120301|2012-01-22 21:00,23,671.25,671.25,671.25,671.25,1
20120301|2012-01-22 21:30,23,671,671,671,671,2
20120301|2012-01-22 22:00,23,670.25,670.25,670,670,3
20120301|2012-01-22 22:30,23,670,670,670,670,2
20120301|2012-01-23 02:00,23,669.25,671,669.25,671,10
20120301|2012-01-23 02:30,23,672,672,672,672,1
20120301|2012-01-23 03:00,23,671.5,671.5,671.5,671.5,2
20120301|2012-01-23 03:30,23,672.75,672.75,670.25,671,22
20120301|2012-01-23 04:00,23,669.25,669.5,669.25,669.5,7
20120301|2012-01-23 04:30,23,669,671.5,669,671.25,24
20120301|2012-01-23 05:00,23,671.25,673.25,671.25,673.25,15
20120301|2012-01-23 05:30,23,673,674,673,674,28
20120301|2012-01-23 06:00,23,673,673,673,673,2
20120301|2012-01-23 06:30,23,673,673,671.5,671.5,10
20120301|2012-01-23 09:30,23,671.5,675.75,668.5,669.75,1149
20120301|2012-01-23 10:00,23,669.75,672.25,667.75,671,649
20120301|2012-01-23 10:30,23,671.25,672.25,669.5,671.75,359
20120301|2012-01-23 11:00,23,671.75,671.75,669,670.5,253
20120301|2012-01-23 11:30,23,670.75,670.75,668.5,669.5,191
20120301|2012-01-23 12:00,23,669.75,673.75,669.75,672.25,221
20120301|2012-01-23 12:30,23,672.75,673.5,671.75,672.75,384
20120301|2012-01-23 13:00,23,673,674,671,673.5,833
20120301|2012-01-23 18:00,24,673.5,673.5,673,673,30
20120301|2012-01-23 18:30,24,672.5,672.5,672.5,672.5,2
20120301|2012-01-23 19:00,24,672.25,672.25,672.25,672.25,1
20120301|2012-01-23 20:00,24,672,672,672,672,1
20120301|2012-01-23 20:30,24,672,672,671.5,671.5,9
20120301|2012-01-23 21:00,24,671.5,671.5,671.5,671.5,6
20120301|2012-01-23 22:00,24,670.5,670.5,670.5,670.5,11
20120301|2012-01-24 00:00,24,671.25,672.75,671.25,672.75,29
20120301|2012-01-24 00:30,24,673,673.5,673,673.5,11
20120301|2012-01-24 01:00,24,673.5,674,673.5,674,15
20120301|2012-01-24 01:30,24,673.5,673.5,673.5,673.5,1
20120301|2012-01-24 02:00,24,673.25,673.5,673,673,15
20120301|2012-01-24 02:30,24,673,673,671.75,671.75,4
20120301|2012-01-24 03:00,24,671.5,671.5,671.5,671.5,1
20120301|2012-01-24 04:00,24,670.5,670.5,669.5,669.5,30
20120301|2012-01-24 04:30,24,669.5,669.5,669,669,32
20120301|2012-01-24 05:00,24,669,669,669,669,4
20120301|2012-01-24 05:30,24,669.25,669.5,669.25,669.5,2
20120301|2012-01-24 06:00,24,669.5,671,669.5,670.5,13
20120301|2012-01-24 06:30,24,670.5,670.5,670,670.25,12
20120301|2012-01-24 07:00,24,670.25,671.25,670.25,671,25
20120301|2012-01-24 09:30,24,671,685,671,681.5,1411
20120301|2012-01-24 10:00,24,681.5,689.5,681.5,686.25,1280
20120301|2012-01-24 10:30,24,686.5,687.75,685.5,686.5,464
20120301|2012-01-24 11:00,24,686,688,685,687.5,513
20120301|2012-01-24 11:30,24,688,690,685.75,687.25,744
20120301|2012-01-24 12:00,24,687.25,687.75,685,686.25,357
20120301|2012-01-24 12:30,24,686.5,687,684.25,686.25,351
20120301|2012-01-24 13:00,24,686.75,687,684.25,685.25,556
20120301|2012-01-24 18:00,25,685,685.5,684.25,685,41
20120301|2012-01-24 18:30,25,684.75,685.75,684.75,685.75,22
20120301|2012-01-24 19:00,25,685.75,685.75,685.75,685.75,3
20120301|2012-01-24 19:30,25,684.75,684.75,684.25,684.25,4
20120301|2012-01-24 20:30,25,684,684,683.75,684,10
20120301|2012-01-24 21:00,25,684,684,684,684,7
20120301|2012-01-24 21:30,25,684,684,683.25,683.25,30
20120301|2012-01-24 22:00,25,683,683,682.75,682.75,45
20120301|2012-01-24 22:30,25,682.75,683,682.75,683,16
20120301|2012-01-24 23:00,25,683,683,683,683,1
20120301|2012-01-24 23:30,25,683.75,684.5,683.75,684.5,5
20120301|2012-01-25 00:00,25,684.5,684.5,684.5,684.5,12
20120301|2012-01-25 00:30,25,684.75,684.75,684.75,684.75,3
20120301|2012-01-25 01:00,25,684.75,684.75,684.75,684.75,1
20120301|2012-01-25 01:30,25,685,685.25,684.75,685.25,10
20120301|2012-01-25 02:00,25,685,686,685,686,52
20120301|2012-01-25 02:30,25,686,686,686,686,1
20120301|2012-01-25 03:00,25,686.5,688,686.5,688,35
20120301|2012-01-25 03:30,25,688,689,688,688.5,20
20120301|2012-01-25 04:00,25,688.5,688.75,688.5,688.75,6
20120301|2012-01-25 04:30,25,689,689.5,688.75,688.75,25
20120301|2012-01-25 05:00,25,688.75,689.75,688,689.75,28
20120301|2012-01-25 05:30,25,689,689.75,689,689.75,8
20120301|2012-01-25 06:00,25,689.75,690,689.75,690,7
20120301|2012-01-25 06:30,25,690,690,688.5,688.5,47
20120301|2012-01-25 07:00,25,688.5,688.5,688.5,688.5,2
20120301|2012-01-25 09:30,25,685.5,702.75,685,690.25,3078
20120301|2012-01-25 10:00,25,689.75,692.25,684,685.75,997
20120301|2012-01-25 10:30,25,686.25,693,686.25,691.5,404
20120301|2012-01-25 11:00,25,692.25,694.5,692,694,313
20120301|2012-01-25 11:30,25,694.25,695,690.5,692,332
20120301|2012-01-25 12:00,25,691.5,693.75,690,693.5,239
20120301|2012-01-25 12:30,25,693.25,694.75,692,694,240
20120301|2012-01-25 13:00,25,694.25,696.75,693,694.25,1262
20120301|2012-01-25 18:00,26,695.25,696.75,694.25,696.5,127
20120301|2012-01-25 18:30,26,695.5,696.75,695.5,696.25,9
20120301|2012-01-25 19:00,26,696.5,699.25,696.5,699.25,91
20120301|2012-01-25 19:30,26,698,698,698,698,4
20120301|2012-01-25 20:00,26,697.25,697.25,697.25,697.25,3
20120301|2012-01-25 23:00,26,696.5,696.5,696.5,696.5,5
20120301|2012-01-25 23:30,26,696.5,697,696.5,697,5
20120301|2012-01-26 00:00,26,697,697.25,697,697.25,2
20120301|2012-01-26 00:30,26,697,698,697,697.75,32
20120301|2012-01-26 01:00,26,698,698.5,697.75,698.25,11
20120301|2012-01-26 01:30,26,699.5,700,699.5,700,2
20120301|2012-01-26 02:00,26,700,700,699.75,699.75,8
20120301|2012-01-26 02:30,26,699.5,700.25,699.5,700.25,11
20120301|2012-01-26 03:30,26,700.75,700.75,700.75,700.75,1
20120301|2012-01-26 04:00,26,701,703.5,701,703.5,113
20120301|2012-01-26 04:30,26,704,705.5,704,705.25,68
20120301|2012-01-26 05:00,26,705.25,706,705.25,706,18
20120301|2012-01-26 05:30,26,706,707.25,706,706.25,62
20120301|2012-01-26 06:00,26,706.5,707,706.5,707,8
20120301|2012-01-26 06:30,26,706.5,707.25,705.75,706.5,53
20120301|2012-01-26 07:00,26,706.5,706.75,705.5,705.5,8
20120301|2012-01-26 09:30,26,708,710,704.5,707.75,1812
20120301|2012-01-26 10:00,26,707.75,709.25,701.75,708.5,882
20120301|2012-01-26 10:30,26,709,710.25,706.5,706.75,448
20120301|2012-01-26 11:00,26,707,709.25,706.75,709,510
20120301|2012-01-26 11:30,26,708.75,709.5,706.5,707.5,431
20120301|2012-01-26 12:00,26,708,709.5,706.5,706.75,381
20120301|2012-01-26 12:30,26,707,708.25,701.25,706,573
20120301|2012-01-26 13:00,26,706.5,709.5,706,706.5,1347
20120301|2012-01-26 18:00,27,706.75,706.75,702.5,704,99
20120301|2012-01-26 18:30,27,704.25,704.5,703,703,9
20120301|2012-01-26 19:00,27,703.25,704.5,703.25,704,11
20120301|2012-01-26 19:30,27,703.25,703.25,702.75,702.75,7
20120301|2012-01-26 20:30,27,702.25,702.25,702,702,2
20120301|2012-01-26 21:00,27,702,703,702,702.5,3
20120301|2012-01-26 22:00,27,700.5,701,700.5,701,7
20120301|2012-01-26 23:00,27,701.25,701.25,701.25,701.25,1
20120301|2012-01-26 23:30,27,701.25,701.75,701.25,701.75,11
20120301|2012-01-27 00:00,27,702.25,702.25,702.25,702.25,5
20120301|2012-01-27 00:30,27,702.5,702.5,702.5,702.5,4
20120301|2012-01-27 01:00,27,703,703,703,703,1
20120301|2012-01-27 01:30,27,703.25,703.5,703.25,703.25,23
20120301|2012-01-27 02:00,27,703.25,705,703,705,44
20120301|2012-01-27 02:30,27,705,706.5,705,706.5,74
20120301|2012-01-27 03:00,27,707,707.5,707,707.5,11
20120301|2012-01-27 03:30,27,707.5,707.5,707,707,6
20120301|2012-01-27 04:00,27,706,707,706,707,31
20120301|2012-01-27 04:30,27,708,708.5,708,708.5,60
20120301|2012-01-27 05:00,27,708.5,708.75,707,707,116
20120301|2012-01-27 05:30,27,708,708.5,707.75,707.75,21
20120301|2012-01-27 06:00,27,707.75,708,707,707,59
20120301|2012-01-27 06:30,27,707,707.5,706.5,706.5,7
20120301|2012-01-27 07:00,27,707.25,707.25,707.25,707.25,2
20120301|2012-01-27 09:30,27,707,709.75,702.25,703.75,1490
20120301|2012-01-27 10:00,27,703.75,707,702.5,705.5,528
20120301|2012-01-27 10:30,27,705.5,706.75,703.25,703.5,290
20120301|2012-01-27 11:00,27,703.25,704.75,703.25,704.25,248
20120301|2012-01-27 11:30,27,704.75,704.75,702.25,702.25,184
20120301|2012-01-27 12:00,27,702.75,703.75,701.5,703.5,204
20120301|2012-01-27 12:30,27,703.25,707.25,701.75,703.25,342
20120301|2012-01-27 13:00,27,703.25,704.5,700.5,700.75,908
20120301|2012-01-29 18:00,30,699,705.25,699,701.75,97
20120301|2012-01-29 18:30,30,701.75,702.75,701.75,702.25,12
20120301|2012-01-29 19:00,30,701.75,701.75,700.75,701.5,44
20120301|2012-01-29 19:30,30,701.5,702.25,700.5,702.25,40
20120301|2012-01-29 20:00,30,701.75,701.75,701.75,701.75,1
20120301|2012-01-29 22:00,30,701,701,701,701,1
20120301|2012-01-29 22:30,30,701,701,701,701,2
20120301|2012-01-29 23:30,30,701,701.25,701,701,20
20120301|2012-01-30 00:00,30,701.25,701.25,701.25,701.25,18
20120301|2012-01-30 00:30,30,701.25,701.75,701.25,701.75,42
20120301|2012-01-30 01:00,30,700.25,700.25,700,700,5
20120301|2012-01-30 01:30,30,699.75,699.75,698.25,698.5,23
20120301|2012-01-30 02:00,30,698.75,698.75,698,698,13
20120301|2012-01-30 02:30,30,699,699,699,699,1
20120301|2012-01-30 03:00,30,697.5,697.5,697.5,697.5,1
20120301|2012-01-30 03:30,30,698.5,698.5,698.5,698.5,3
20120301|2012-01-30 04:00,30,697.25,697.25,696.5,696.5,10
20120301|2012-01-30 04:30,30,696.5,696.5,696.5,696.5,2
20120301|2012-01-30 05:00,30,697.25,697.25,697.25,697.25,3
20120301|2012-01-30 05:30,30,697.25,697.25,696.25,696.25,13
20120301|2012-01-30 06:00,30,696.25,696.5,696,696.5,38
20120301|2012-01-30 06:30,30,696.75,696.75,696.5,696.75,13
20120301|2012-01-30 07:00,30,697.25,697.25,695.5,696,34
20120301|2012-01-30 09:30,30,695,696,690.25,692.25,1142
20120301|2012-01-30 10:00,30,692.5,696.75,692,695.75,468
20120301|2012-01-30 10:30,30,695.25,697,694.25,694.75,280
20120301|2012-01-30 11:00,30,695,698.5,695,697.25,345
20120301|2012-01-30 11:30,30,697.5,701,697,698,719
20120301|2012-01-30 12:00,30,697.5,702.75,697,700.75,348
20120301|2012-01-30 12:30,30,700.5,700.5,697.25,697.25,322
20120301|2012-01-30 13:00,30,697.5,701,696,697.25,697
20120301|2012-01-30 18:00,31,696.25,698.5,696.25,698.5,72
20120301|2012-01-30 19:00,31,698,699.75,698,699.75,6
20120301|2012-01-30 19:30,31,699.75,700,699.75,700,2
20120301|2012-01-30 21:00,31,699.75,700,699.5,700,9
20120301|2012-01-30 21:30,31,700,700,700,700,1
20120301|2012-01-30 22:00,31,699.75,699.75,699.75,699.75,2
20120301|2012-01-30 23:00,31,699.75,700.25,699.25,700.25,42
20120301|2012-01-31 00:00,31,700.25,700.25,700.25,700.25,4
20120301|2012-01-31 00:30,31,700.5,700.5,700.5,700.5,2
20120301|2012-01-31 01:00,31,700.25,701.25,700.25,701,39
20120301|2012-01-31 01:30,31,701.5,701.5,701,701.5,30
20120301|2012-01-31 02:00,31,702,702.5,702,702.5,16
20120301|2012-01-31 02:30,31,702.25,702.25,702.25,702.25,1
20120301|2012-01-31 03:00,31,702.25,703.5,702.25,703.5,24
20120301|2012-01-31 03:30,31,703.25,704,703,703.75,8
20120301|2012-01-31 04:00,31,704,706.5,703.5,706,96
20120301|2012-01-31 04:30,31,706,706.5,705.5,706.5,19
20120301|2012-01-31 05:00,31,706.75,708.25,706.75,707.5,26
20120301|2012-01-31 05:30,31,707.25,707.25,705.75,705.75,20
20120301|2012-01-31 06:00,31,706,706.25,706,706.25,2
20120301|2012-01-31 06:30,31,706,706.5,705.25,706.5,128
20120301|2012-01-31 07:00,31,706.5,708,706.5,708,75
20120301|2012-01-31 09:30,31,711.25,716,708.75,716,1838
20120301|2012-01-31 10:00,31,716,717.75,712.5,713.5,1205
20120301|2012-01-31 10:30,31,713.5,713.75,708,708.5,490
20120301|2012-01-31 11:00,31,709,711.5,707.5,711,442
20120301|2012-01-31 11:30,31,711.5,712.25,710.25,711.5,300
20120301|2012-01-31 12:00,31,711,713.25,710.5,713,202
20120301|2012-01-31 12:30,31,713.25,715,712,715,295
20120301|2012-01-31 13:00,31,714.75,717.5,713.25,715.25,1402
20120301|2012-01-31 18:00,1,715.25,721,714.5,720,244
20120301|2012-01-31 18:30,1,720,721.25,720,721,79
20120301|2012-01-31 19:00,1,721,721.5,721,721,25
20120301|2012-01-31 19:30,1,721,721,721,721,8
20120301|2012-01-31 20:00,1,722,722.25,722,722.25,16
20120301|2012-01-31 20:30,1,722,722.25,722,722.25,2
20120301|2012-01-31 21:00,1,722,723,722,723,15
20120301|2012-01-31 22:00,1,722.75,722.75,722.75,722.75,4
20120301|2012-01-31 23:00,1,722.75,723,722.75,723,9
20120301|2012-01-31 23:30,1,722.75,723,722.75,722.75,17
20120301|2012-02-01 00:00,1,723,723.5,722.75,723.5,22
20120301|2012-02-01 00:30,1,722.75,722.75,722.75,722.75,32
20120301|2012-02-01 01:00,1,721.25,721.25,720,720,16
20120301|2012-02-01 01:30,1,720.75,721.25,720.75,721.25,3
20120301|2012-02-01 02:00,1,720.75,721.25,720.75,721.25,6
20120301|2012-02-01 02:30,1,723.75,723.75,723.75,723.75,1
20120301|2012-02-01 03:00,1,723.75,724,723,723,96
20120301|2012-02-01 03:30,1,724,725,724,724.75,26
20120301|2012-02-01 04:00,1,725,725,724,724,21
20120301|2012-02-01 04:30,1,724,724,723.25,723.25,6
20120301|2012-02-01 05:00,1,724,724,723.75,723.75,2
20120301|2012-02-01 05:30,1,724.5,724.5,723.75,723.75,3
20120301|2012-02-01 06:00,1,724.25,724.25,722.5,723.25,70
20120301|2012-02-01 06:30,1,723.25,725.25,723,724,161
20120301|2012-02-01 07:00,1,724.25,725,724,725,82
20120301|2012-02-01 09:30,1,725,735.75,722.75,725.5,3250
20120301|2012-02-01 10:00,1,725.75,726.5,722.25,724,725
20120301|2012-02-01 10:30,1,724,724.5,722.25,722.75,553
20120301|2012-02-01 11:00,1,722.5,723.5,722,722.5,530
20120301|2012-02-01 11:30,1,722.5,723,721.75,722.5,618
20120301|2012-02-01 12:00,1,722.5,724.75,722.25,724.5,324
20120301|2012-02-01 12:30,1,724.5,726,722.5,722.5,492
20120301|2012-02-01 13:00,1,723,725,721.25,725,636
20120301|2012-02-01 18:00,2,722.5,722.5,718.75,719.75,96
20120301|2012-02-01 19:00,2,719.25,721.25,718.75,721.25,16
20120301|2012-02-01 19:30,2,721.75,721.75,720.5,720.5,14
20120301|2012-02-01 20:00,2,720.5,720.5,720.5,720.5,1
20120301|2012-02-01 20:30,2,721,721,718.5,718.5,32
20120301|2012-02-01 21:30,2,719.5,719.75,719,719.5,4
20120301|2012-02-01 22:00,2,719.5,719.5,718,718,9
20120301|2012-02-01 22:30,2,718.75,718.75,718.75,718.75,4
20120301|2012-02-01 23:00,2,718.75,718.75,718.5,718.5,8
20120301|2012-02-02 00:30,2,721.25,721.25,721.25,721.25,1
20120301|2012-02-02 01:00,2,721.5,722.5,721.5,722.25,33
20120301|2012-02-02 01:30,2,722.75,723,722.75,723,14
20120301|2012-02-02 02:30,2,722.5,722.75,722.5,722.75,2
20120301|2012-02-02 03:00,2,722.75,722.75,721.25,721.25,70
20120301|2012-02-02 03:30,2,721.5,721.5,717.75,717.75,93
20120301|2012-02-02 04:00,2,718,718,715.5,715.5,17
20120301|2012-02-02 04:30,2,719,719,716.5,716.5,7
20120301|2012-02-02 05:00,2,716.5,716.5,713.75,714.25,59
20120301|2012-02-02 05:30,2,714.25,716.25,714.25,716,12
20120301|2012-02-02 06:00,2,716,716,713.25,714.5,39
20120301|2012-02-02 06:30,2,714.25,716,713.75,714.5,22
20120301|2012-02-02 07:00,2,715,715.25,714.75,715,7
20120301|2012-02-02 09:30,2,719.5,721.5,714,719,1823
20120301|2012-02-02 10:00,2,719.25,724,719,723.5,664
20120301|2012-02-02 10:30,2,723.25,725,720.25,723.25,542
20120301|2012-02-02 11:00,2,723,724,721,722,360
20120301|2012-02-02 11:30,2,721.75,722.5,717.75,721,421
20120301|2012-02-02 12:00,2,721,722.75,720.5,721.75,381
20120301|2012-02-02 12:30,2,721.5,722.75,719,721,314
20120301|2012-02-02 13:00,2,720.75,722.25,713.25,716.75,869
20120301|2012-02-02 18:00,3,717.25,717.75,715.75,716.25,107
20120301|2012-02-02 18:30,3,716.5,716.5,716.5,716.5,12
20120301|2012-02-02 19:00,3,716.25,716.25,715.5,716.25,24
20120301|2012-02-02 19:30,3,715.5,716.75,715.5,716.5,22
20120301|2012-02-02 20:00,3,717,717,716.5,716.75,20
20120301|2012-02-02 20:30,3,717,717,716.75,716.75,15
20120301|2012-02-02 21:00,3,716.75,716.75,716.75,716.75,2
20120301|2012-02-02 22:00,3,715.5,715.5,715.5,715.5,6
20120301|2012-02-02 22:30,3,715.25,715.25,715,715,2
20120301|2012-02-02 23:00,3,715.5,715.5,715.5,715.5,1
20120301|2012-02-03 00:00,3,715.25,715.75,715.25,715.75,2
20120301|2012-02-03 00:30,3,716.5,716.5,716.5,716.5,1
20120301|2012-02-03 02:00,3,716.75,717.5,716.5,717,43
20120301|2012-02-03 02:30,3,716.75,719,716.75,719,57
20120301|2012-02-03 03:00,3,719,720,719,719,31
20120301|2012-02-03 03:30,3,719.5,719.5,719.5,719.5,2
20120301|2012-02-03 04:00,3,719.75,720,719.75,720,2
20120301|2012-02-03 04:30,3,721.25,721.25,721,721,2
20120301|2012-02-03 05:00,3,722,724,722,724,22
20120301|2012-02-03 05:30,3,722,723.25,721.75,723.25,5
20120301|2012-02-03 06:00,3,721.5,721.5,721.5,721.5,2
20120301|2012-02-03 06:30,3,721.5,721.5,720.75,721.25,10
20120301|2012-02-03 07:00,3,721.5,721.75,721.5,721.75,11
20120301|2012-02-03 09:30,3,721,721,707.5,713.25,1394
20120301|2012-02-03 10:00,3,713.25,715.5,712.75,714.5,467
20120301|2012-02-03 10:30,3,714.75,719,714.5,719,602
20120301|2012-02-03 11:00,3,718.5,719.25,715.5,717.25,478
20120301|2012-02-03 11:30,3,716.75,718.25,715.75,716.25,274
20120301|2012-02-03 12:00,3,716.75,718,716,717.5,458
20120301|2012-02-03 12:30,3,717.5,718.5,717.25,717.5,431
20120301|2012-02-03 13:00,3,717.5,718.75,712.5,713,765
20120301|2012-02-05 18:00,6,712,712.5,711.5,711.75,48
20120301|2012-02-05 18:30,6,711.75,711.75,711.5,711.5,3
20120301|2012-02-05 19:00,6,711,711.25,710.5,711.25,15
20120301|2012-02-05 19:30,6,711.25,711.25,711,711,5
20120301|2012-02-05 20:00,6,710.5,710.5,710.25,710.25,3
20120301|2012-02-05 20:30,6,710.25,710.25,710.25,710.25,8
20120301|2012-02-05 21:00,6,710,710,709.5,709.5,2
20120301|2012-02-05 21:30,6,710,710.75,710,710.75,2
20120301|2012-02-05 22:30,6,711,711,711,711,1
20120301|2012-02-05 23:00,6,710.75,710.75,710.5,710.5,10
20120301|2012-02-06 01:30,6,712,714,712,714,67
20120301|2012-02-06 02:30,6,712.5,712.5,712.5,712.5,1
20120301|2012-02-06 03:00,6,711.5,711.75,711.5,711.75,4
20120301|2012-02-06 03:30,6,711.25,713.75,711.25,713.75,9
20120301|2012-02-06 04:00,6,713.75,715,713.75,715,15
20120301|2012-02-06 04:30,6,715.75,716.5,715.75,716.5,7
20120301|2012-02-06 05:00,6,716.25,716.25,714.5,715,7
20120301|2012-02-06 05:30,6,716,716.5,716,716,11
20120301|2012-02-06 06:00,6,716,716,715,715,5
20120301|2012-02-06 06:30,6,714,714,712,712.5,22
20120301|2012-02-06 07:00,6,712,712,711.5,711.5,19
20120301|2012-02-06 09:30,6,716.25,718.75,711.25,718.75,703
20120301|2012-02-06 10:00,6,718.5,719.25,717.75,718.75,414
20120301|2012-02-06 10:30,6,718.75,719.75,717.5,719.5,366
20120301|2012-02-06 11:00,6,719.75,720,718.75,719.5,356
20120301|2012-02-06 11:30,6,719,719.5,718.25,718.5,216
20120301|2012-02-06 12:00,6,718.5,720.75,718.5,720.5,347
20120301|2012-02-06 12:30,6,720.25,722.25,719.75,722.25,442
20120301|2012-02-06 13:00,6,722.25,722.5,718.75,719,883
20120301|2012-02-06 18:00,7,718.75,720,718.25,720,67
20120301|2012-02-06 18:30,7,720,721,720,720.25,10
20120301|2012-02-06 19:30,7,721.75,721.75,721.75,721.75,3
20120301|2012-02-06 20:00,7,721.75,722,721.75,721.75,59
20120301|2012-02-06 20:30,7,722,722,722,722,2
20120301|2012-02-06 21:00,7,721.75,721.75,721.25,721.25,6
20120301|2012-02-06 21:30,7,719,719,716.5,716.5,6
20120301|2012-02-06 22:00,7,715.5,715.5,715.5,715.5,1
20120301|2012-02-06 22:30,7,716.25,716.25,716.25,716.25,2
20120301|2012-02-06 23:30,7,717.25,717.5,717.25,717.25,4
20120301|2012-02-07 00:30,7,717.25,717.5,717.25,717.5,4
20120301|2012-02-07 01:00,7,718,718.75,717.25,717.25,10
20120301|2012-02-07 02:00,7,719,719,718.5,718.5,4
20120301|2012-02-07 02:30,7,717.75,717.75,717,717,9
20120301|2012-02-07 03:00,7,717,717,716.25,716.5,9
20120301|2012-02-07 03:30,7,716.5,717.75,716.5,717.75,4
20120301|2012-02-07 04:00,7,718,718,718,718,1
20120301|2012-02-07 04:30,7,718.25,718.25,716.5,716.5,8
20120301|2012-02-07 05:00,7,716.25,716.5,714.75,714.75,36
20120301|2012-02-07 05:30,7,714.25,714.25,712.5,712.5,11
20120301|2012-02-07 06:00,7,712.25,712.25,711.25,711.5,41
20120301|2012-02-07 06:30,7,711.25,711.75,711.25,711.75,77
20120301|2012-02-07 07:00,7,711.25,711.75,711,711.5,11
20120301|2012-02-07 09:30,7,716.25,716.75,708.75,712.25,926
20120301|2012-02-07 10:00,7,712.25,714.5,711,713.25,432
20120301|2012-02-07 10:30,7,712.75,715.5,712.5,713.25,389
20120301|2012-02-07 11:00,7,714,720.25,713.75,718.25,491
20120301|2012-02-07 11:30,7,718.5,721.5,717.25,720.25,568
20120301|2012-02-07 12:00,7,720.5,721.25,719.25,719.25,506
20120301|2012-02-07 12:30,7,719.5,721,718.25,718.75,356
20120301|2012-02-07 13:00,7,718.75,720.25,711.25,711.25,1317
20120301|2012-02-07 18:00,8,712,716,712,715,115
20120301|2012-02-07 18:30,8,715,715,714.75,714.75,3
20120301|2012-02-07 19:00,8,714.25,714.25,713.5,713.5,5
20120301|2012-02-07 22:00,8,713,713,712.5,712.5,6
20120301|2012-02-07 23:00,8,713,713.5,713,713.5,6
20120301|2012-02-08 00:00,8,714,714,714,714,1
20120301|2012-02-08 00:30,8,714,714.75,714,714.75,2
20120301|2012-02-08 01:00,8,715,715.5,715,715.5,14
20120301|2012-02-08 02:00,8,715.75,718,715.75,718,21
20120301|2012-02-08 02:30,8,718,718.5,717.75,718.5,15
20120301|2012-02-08 03:00,8,718.5,719,718.25,719,10
20120301|2012-02-08 03:30,8,719,719,718.75,719,10
20120301|2012-02-08 04:00,8,718.75,719.25,718.25,718.75,5
20120301|2012-02-08 04:30,8,718.75,718.75,717.25,718,17
20120301|2012-02-08 05:00,8,718,718.25,716.75,717.25,23
20120301|2012-02-08 05:30,8,716.75,717.75,716.75,717.75,8
20120301|2012-02-08 06:00,8,718,718,717.5,717.5,10
20120301|2012-02-08 06:30,8,716.75,717,716.5,717,13
20120301|2012-02-08 07:00,8,716.5,717.75,716.5,717.75,9
20120301|2012-02-08 09:30,8,717,720.75,716,716.5,1322
20120301|2012-02-08 10:00,8,716.25,716.25,709.25,710.5,1071
20120301|2012-02-08 10:30,8,710.75,711,706.75,707.25,607
20120301|2012-02-08 11:00,8,707.25,708.25,702.25,707,1008
20120301|2012-02-08 11:30,8,706.5,709.75,706.5,709,383
20120301|2012-02-08 12:00,8,708.75,709.5,706.5,708.25,304
20120301|2012-02-08 12:30,8,708.25,710,706.75,709.5,791
20120301|2012-02-08 13:00,8,709.75,711.5,708,708.5,1278
20120301|2012-02-08 18:00,9,708.5,709.25,707.75,707.75,83
20120301|2012-02-08 18:30,9,708,708,707.75,708,4
20120301|2012-02-08 19:00,9,708.25,708.75,707.5,708,24
20120301|2012-02-08 19:30,9,708.75,709,708.75,709,5
20120301|2012-02-08 20:30,9,709,709.5,709,709.5,8
20120301|2012-02-08 21:00,9,709.5,709.5,709.5,709.5,11
20120301|2012-02-08 21:30,9,710,710,710,710,15
20120301|2012-02-08 22:00,9,710,710,709.5,709.5,6
20120301|2012-02-08 22:30,9,709.75,709.75,709.75,709.75,2
20120301|2012-02-08 23:00,9,709.75,710,709.75,710,4
20120301|2012-02-08 23:30,9,710,710,710,710,6
20120301|2012-02-09 00:00,9,709.75,709.75,709.75,709.75,1
20120301|2012-02-09 00:30,9,709.75,710,709.75,710,5
20120301|2012-02-09 01:00,9,710,710.25,710,710.25,9
20120301|2012-02-09 01:30,9,710.25,710.25,710.25,710.25,2
20120301|2012-02-09 02:00,9,710.25,710.25,710.25,710.25,23
20120301|2012-02-09 02:30,9,710.5,710.5,710.5,710.5,22
20120301|2012-02-09 03:00,9,710.25,710.25,710.25,710.25,1
20120301|2012-02-09 03:30,9,710.25,711,710,710,82
20120301|2012-02-09 04:00,9,710,710,709.5,709.5,34
20120301|2012-02-09 04:30,9,709.5,709.5,708.5,708.5,10
20120301|2012-02-09 05:00,9,708.25,709.5,708.25,709.5,6
20120301|2012-02-09 05:30,9,708.5,708.5,707,707,4
20120301|2012-02-09 06:00,9,707,707,705.75,705.75,36
20120301|2012-02-09 06:30,9,705.75,707.25,705,706,31
20120301|2012-02-09 07:00,9,706,707,704.75,707,21
20120301|2012-02-09 09:30,9,709,710,701.75,707.75,1176
20120301|2012-02-09 10:00,9,707.25,708,702.5,703.5,548
20120301|2012-02-09 10:30,9,703.75,703.75,691.5,698.5,1792
20120301|2012-02-09 11:00,9,698.5,699.5,696.5,697.25,280
20120301|2012-02-09 11:30,9,697,698.25,695,696.5,393
20120301|2012-02-09 12:00,9,696.75,697,691.75,694.5,433
20120301|2012-02-09 12:30,9,694.75,695.25,691.5,693,488
20120301|2012-02-09 13:00,9,692.75,694.25,691.25,691.5,1111
20120301|2012-02-09 18:00,10,692.25,692.5,687.75,688,183
20120301|2012-02-09 18:30,10,688,688.75,688,688.5,3
20120301|2012-02-09 19:00,10,687,687,684.75,685,14
20120301|2012-02-09 19:30,10,685,685,684.75,684.75,4
20120301|2012-02-09 20:00,10,686.5,686.5,686.5,686.5,3
20120301|2012-02-09 21:00,10,687.25,688,687.25,688,9
20120301|2012-02-09 21:30,10,687.75,687.75,686.75,686.75,3
20120301|2012-02-09 22:30,10,687.5,687.5,687.5,687.5,1
20120301|2012-02-09 23:00,10,687.5,687.5,687.5,687.5,1
20120301|2012-02-10 00:00,10,687.5,688,687.5,688,3
20120301|2012-02-10 01:00,10,687.5,687.5,687.5,687.5,1
20120301|2012-02-10 01:30,10,687,687,687,687,1
20120301|2012-02-10 02:00,10,686.75,686.75,686.75,686.75,3
20120301|2012-02-10 02:30,10,686,686,685.75,685.75,5
20120301|2012-02-10 03:00,10,686.25,686.25,686.25,686.25,1
20120301|2012-02-10 03:30,10,685.25,686.5,685.25,686.5,2
20120301|2012-02-10 04:00,10,685.75,685.75,685,685.5,14
20120301|2012-02-10 04:30,10,684,684,683.25,684,31
20120301|2012-02-10 05:00,10,685.25,685.25,685.25,685.25,1
20120301|2012-02-10 05:30,10,684.75,685,684.5,684.5,11
20120301|2012-02-10 06:00,10,683.75,684.25,683.75,684.25,3
20120301|2012-02-10 06:30,10,684.75,685.75,684.25,684.25,4
20120301|2012-02-10 07:00,10,684.5,685.25,684.5,685.25,11
20120301|2012-02-10 09:30,10,681,687.75,678.75,687,1392
20120301|2012-02-10 10:00,10,686.5,688,684,684.25,673
20120301|2012-02-10 10:30,10,684,685,682.5,682.5,505
20120301|2012-02-10 11:00,10,682.5,683.25,681,681.75,323
20120301|2012-02-10 11:30,10,681.5,682.75,680.25,681,314
20120301|2012-02-10 12:00,10,681.25,681.5,679,680,347
20120301|2012-02-10 12:30,10,679.75,679.75,673.75,675,1134
20120301|2012-02-10 13:00,10,675,676.5,671.5,672,1065
20120301|2012-02-12 18:00,13,677.5,679.25,676.5,678,64
20120301|2012-02-12 18:30,13,677.5,677.5,677,677,3
20120301|2012-02-12 19:30,13,677.75,678.25,677.75,678,5
20120301|2012-02-12 20:00,13,678.75,680.25,678.75,680.25,8
20120301|2012-02-12 20:30,13,679,680.5,679,680.5,16
20120301|2012-02-12 21:00,13,680,680,680,680,2
20120301|2012-02-12 21:30,13,680,680.25,680,680.25,2
20120301|2012-02-12 22:00,13,680.25,680.25,680,680,3
20120301|2012-02-13 00:00,13,680,680,680,680,1
20120301|2012-02-13 00:30,13,680,680,680,680,4
20120301|2012-02-13 01:00,13,679.75,679.75,679.25,679.5,14
20120301|2012-02-13 01:30,13,679.75,680.25,679.75,680.25,12
20120301|2012-02-13 03:00,13,681.25,682,681,681,24
20120301|2012-02-13 03:30,13,681.25,681.75,680,680.75,16
20120301|2012-02-13 04:00,13,679.75,680.75,679.75,680.75,2
20120301|2012-02-13 04:30,13,680,680.75,680,680,29
20120301|2012-02-13 05:00,13,681.25,681.25,681.25,681.25,3
20120301|2012-02-13 05:30,13,681.5,682,681.5,681.5,14
20120301|2012-02-13 06:00,13,680.75,681.75,680.75,681,10
20120301|2012-02-13 06:30,13,681,681.5,680.25,680.25,10
20120301|2012-02-13 07:00,13,680.5,681,680.25,680.25,29
20120301|2012-02-13 09:30,13,677.5,682.5,676,682.5,986
20120301|2012-02-13 10:00,13,682.5,682.75,680.75,681,549
20120301|2012-02-13 10:30,13,681,681,676,676.75,433
20120301|2012-02-13 11:00,13,676.75,677.75,675.75,677.75,314
20120301|2012-02-13 11:30,13,677,677.75,676,676.25,371
20120301|2012-02-13 12:00,13,676.25,677.5,673.25,674.25,434
20120301|2012-02-13 12:30,13,674,675.5,673.75,675,348
20120301|2012-02-13 13:00,13,675,683.75,675,683.5,876
20120301|2012-02-13 18:00,14,682.25,683,680.25,680.75,35
20120301|2012-02-13 18:30,14,680.5,681,679.75,681,30
20120301|2012-02-13 19:30,14,680.5,680.75,680.5,680.75,19
20120301|2012-02-13 20:00,14,679.75,679.75,679.75,679.75,2
20120301|2012-02-13 20:30,14,681,681,681,681,1
20120301|2012-02-13 22:00,14,680.25,680.25,680.25,680.25,5
20120301|2012-02-14 00:30,14,679,679,677.25,677.25,29
20120301|2012-02-14 01:00,14,677.25,677.25,677.25,677.25,5
20120301|2012-02-14 02:00,14,678.5,678.5,678.5,678.5,1
20120301|2012-02-14 02:30,14,678.25,678.75,678.25,678.75,7
20120301|2012-02-14 03:00,14,678.25,680.25,678.25,680.25,3
20120301|2012-02-14 03:30,14,678,678,678,678,1
20120301|2012-02-14 04:00,14,678.75,679.75,678.75,679.75,2
20120301|2012-02-14 04:30,14,679.25,679.75,679.25,679.75,13
20120301|2012-02-14 05:00,14,680,680.25,680,680.25,4
20120301|2012-02-14 05:30,14,680.75,680.75,680.25,680.25,6
20120301|2012-02-14 06:00,14,680.25,680.25,680.25,680.25,53
20120301|2012-02-14 06:30,14,679.25,679.5,679.25,679.5,4
20120301|2012-02-14 07:00,14,679,679,679,679,5
20120301|2012-02-14 09:30,14,678,678.75,676,677.25,908
20120301|2012-02-14 10:00,14,677.25,678,675.5,677.5,430
20120301|2012-02-14 10:30,14,677.25,683.75,677.25,679.5,708
20120301|2012-02-14 11:00,14,679.5,681.5,679.5,681.5,197
20120301|2012-02-14 11:30,14,681.75,684.25,680.25,680.25,273
20120301|2012-02-14 12:00,14,680,680,676.5,678.25,289
20120301|2012-02-14 12:30,14,678.5,680.25,678.25,679.5,366
20120301|2012-02-14 13:00,14,679.5,679.75,675.25,675.5,499
20120301|2012-02-14 18:00,15,675.75,676.75,675.5,676.75,31
20120301|2012-02-14 19:00,15,675.75,675.75,675.75,675.75,1
20120301|2012-02-14 20:30,15,676.5,676.5,676.5,676.5,2
20120301|2012-02-14 21:00,15,677.25,677.25,677.25,677.25,7
20120301|2012-02-14 21:30,15,678,678,678,678,1
20120301|2012-02-14 22:00,15,678,678,678,678,1
20120301|2012-02-14 23:30,15,678,678,678,678,1
20120301|2012-02-15 00:00,15,678,678,677.75,677.75,5
20120301|2012-02-15 00:30,15,678,678.25,678,678.25,8
20120301|2012-02-15 01:30,15,678.25,678.25,678,678,3
20120301|2012-02-15 02:00,15,679,680,679,680,14
20120301|2012-02-15 02:30,15,680,680.5,680,680.5,2
20120301|2012-02-15 03:00,15,679.75,680.5,679.75,680.25,20
20120301|2012-02-15 03:30,15,680.25,680.75,680,680.5,14
20120301|2012-02-15 04:00,15,680,680.75,680,680.75,3
20120301|2012-02-15 04:30,15,680.75,680.75,678.5,678.5,30
20120301|2012-02-15 05:00,15,679.5,679.5,679.5,679.5,1
20120301|2012-02-15 05:30,15,680.25,680.75,679,679,36
20120301|2012-02-15 06:00,15,679,679.25,678.5,678.75,29
20120301|2012-02-15 06:30,15,679.25,679.25,679,679.25,12
20120301|2012-02-15 07:00,15,678.75,679.25,678.5,678.5,9
20120301|2012-02-15 09:30,15,679.5,681.25,674.5,677.5,1044
20120301|2012-02-15 10:00,15,677.25,680,676,679.5,634
20120301|2012-02-15 10:30,15,679.25,680.5,675.5,676,516
20120301|2012-02-15 11:00,15,675.5,677.75,674.75,676.25,302
20120301|2012-02-15 11:30,15,676.75,678,675.25,675.75,289
20120301|2012-02-15 12:00,15,675.5,675.5,669.25,670.75,903
20120301|2012-02-15 12:30,15,670.75,671.5,668,669.25,405
20120301|2012-02-15 13:00,15,669.25,670.75,668.25,670.25,551
20120301|2012-02-15 18:00,16,669.75,671.25,669.75,670.25,19
20120301|2012-02-15 18:30,16,670.25,670.25,670.25,670.25,1
20120301|2012-02-15 19:00,16,670.25,670.25,670.25,670.25,6
20120301|2012-02-15 19:30,16,670,670,669.5,669.5,6
20120301|2012-02-15 20:00,16,670,670,670,670,1
20120301|2012-02-15 20:30,16,669.25,669.25,669.25,669.25,3
20120301|2012-02-15 21:00,16,669.25,669.25,669,669,3
20120301|2012-02-15 22:00,16,670.5,670.5,670.5,670.5,16
20120301|2012-02-15 23:30,16,670.25,670.5,670,670,13
20120301|2012-02-16 00:30,16,669.5,669.5,669.5,669.5,1
20120301|2012-02-16 01:00,16,669.75,669.75,669.75,669.75,4
20120301|2012-02-16 01:30,16,669.5,670.25,669.5,670.25,5
20120301|2012-02-16 02:30,16,669,669,667.5,667.5,57
20120301|2012-02-16 03:00,16,667.5,668,667,668,32
20120301|2012-02-16 03:30,16,667.75,668.5,665.5,666,58
20120301|2012-02-16 04:00,16,666,666,666,666,5
20120301|2012-02-16 04:30,16,668.25,669.75,668.25,669.75,4
20120301|2012-02-16 05:00,16,670.25,671,670.25,671,5
20120301|2012-02-16 05:30,16,670,670.75,670,670.75,4
20120301|2012-02-16 06:30,16,671.25,671.25,670.25,670.25,8
20120301|2012-02-16 07:00,16,670.5,670.5,669.25,669.75,15
20120301|2012-02-16 09:30,16,670.5,673.75,669,670.75,835
20120301|2012-02-16 10:00,16,670.75,679.5,670.5,678,1059
20120301|2012-02-16 10:30,16,677.75,679.75,675.75,676.75,614
20120301|2012-02-16 11:00,16,677,677.5,674.75,675.75,466
20120301|2012-02-16 11:30,16,675.75,676,673.5,674.25,292
20120301|2012-02-16 12:00,16,674.75,675,673.5,674,185
20120301|2012-02-16 12:30,16,674.25,675.25,673,675.25,338
20120301|2012-02-16 13:00,16,675.25,682.5,674.5,676.5,2568
20120301|2012-02-16 18:00,17,680,680,677.75,678.5,275
20120301|2012-02-16 18:30,17,678.25,679,677.75,678,55
20120301|2012-02-16 19:00,17,678,681,678,681,12
20120301|2012-02-16 19:30,17,682,682.75,682,682.75,3
20120301|2012-02-16 20:00,17,682.25,682.25,681.75,681.75,6
20120301|2012-02-16 20:30,17,682.75,682.75,682.75,682.75,8
20120301|2012-02-16 21:30,17,683,683,682.5,682.5,2
20120301|2012-02-16 23:00,17,683,683,682.5,682.5,9
20120301|2012-02-16 23:30,17,683,683,683,683,11
20120301|2012-02-17 00:30,17,682.75,682.75,682.75,682.75,1
20120301|2012-02-17 01:00,17,682.75,683.25,682.75,683.25,8
20120301|2012-02-17 02:30,17,683,683,683,683,3
20120301|2012-02-17 03:00,17,683,683,683,683,25
20120301|2012-02-17 03:30,17,683.25,685,683.25,685,23
20120301|2012-02-17 04:00,17,684.75,684.75,684.75,684.75,1
20120301|2012-02-17 04:30,17,684.75,685.75,684.75,685.75,34
20120301|2012-02-17 05:00,17,686,686.75,686,686.75,7
20120301|2012-02-17 05:30,17,687,687,686.25,686.25,10
20120301|2012-02-17 06:00,17,686.75,686.75,686.75,686.75,2
20120301|2012-02-17 06:30,17,686,686.5,686,686,68
20120301|2012-02-17 07:00,17,686,686.75,686,686.75,24
20120301|2012-02-17 09:30,17,686,687.75,683,685.25,1311
20120301|2012-02-17 10:00,17,685.25,685.25,682.5,683.75,748
20120301|2012-02-17 10:30,17,683.5,686,682.75,685.75,294
20120301|2012-02-17 11:00,17,685.75,692.25,685.75,691.75,970
20120301|2012-02-17 11:30,17,692,692,688.25,688.5,508
20120301|2012-02-17 12:00,17,688.5,688.5,686,687.75,291
20120301|2012-02-17 12:30,17,688,689.75,687,688.75,350
20120301|2012-02-17 13:00,17,688.75,690.75,687.75,689,519
20120301|2012-02-20 18:00,21,691,692.25,688.25,688.5,89
20120301|2012-02-20 18:30,21,688.5,688.5,688,688,11
20120301|2012-02-20 19:00,21,688,688.25,687.75,687.75,7
20120301|2012-02-20 20:00,21,688.25,688.25,688.25,688.25,1
20120301|2012-02-20 20:30,21,688,689.25,688,689.25,23
20120301|2012-02-20 21:00,21,690.5,691,690.5,691,8
20120301|2012-02-20 21:30,21,690.5,690.5,690.25,690.25,16
20120301|2012-02-20 22:00,21,690.25,690.25,690.25,690.25,10
20120301|2012-02-20 23:30,21,689.75,689.75,689.75,689.75,1
20120301|2012-02-21 01:30,21,690,690,689.75,689.75,5
20120301|2012-02-21 02:30,21,689.25,689.25,688.5,688.5,11
20120301|2012-02-21 03:00,21,688.25,688.25,688,688,28
20120301|2012-02-21 03:30,21,687.75,688.5,687,687,23
20120301|2012-02-21 04:00,21,686.75,687,685.5,685.75,105
20120301|2012-02-21 04:30,21,685.25,685.25,685.25,685.25,12
20120301|2012-02-21 05:00,21,685.25,685.25,684.25,684.25,16
20120301|2012-02-21 05:30,21,683.5,683.5,682.75,682.75,91
20120301|2012-02-21 06:00,21,684,684,683.25,683.25,2
20120301|2012-02-21 06:30,21,683.5,683.75,683.5,683.5,3
20120301|2012-02-21 07:00,21,683,683.75,683,683.75,3
20120301|2012-02-21 09:30,21,684.5,685.5,675.5,675.75,1351
20120301|2012-02-21 10:00,21,675.75,676,673.5,674.75,619
20120301|2012-02-21 10:30,21,674.5,675.5,672.5,672.75,461
20120301|2012-02-21 11:00,21,673,674,671,673,485
20120301|2012-02-21 11:30,21,672,676.25,672,674.5,228
20120301|2012-02-21 12:00,21,674.25,676,674,676,130
20120301|2012-02-21 12:30,21,676.25,679.25,675.5,678.75,243
20120301|2012-02-21 13:00,21,678.75,679.5,674.75,679.25,1183
20120301|2012-02-21 18:00,22,677.5,677.5,676.25,677,88
20120301|2012-02-21 18:30,22,676.5,677,676.5,677,11
20120301|2012-02-21 19:00,22,677,677,677,677,2
20120301|2012-02-21 20:00,22,677,677,677,677,2
20120301|2012-02-21 20:30,22,676.5,677,676.5,677,2
20120301|2012-02-21 21:00,22,676.5,676.5,676,676,2
20120301|2012-02-21 21:30,22,677,677,677,677,10
20120301|2012-02-21 22:00,22,677.25,677.25,677.25,677.25,5
20120301|2012-02-22 01:30,22,677.75,677.75,677.75,677.75,1
20120301|2012-02-22 02:00,22,678,678,678,678,4
20120301|2012-02-22 03:00,22,677,677,676.75,676.75,23
20120301|2012-02-22 03:30,22,675,676,675,676,5
20120301|2012-02-22 04:00,22,675.5,676,675.5,676,3
20120301|2012-02-22 05:00,22,676,676.25,676,676.25,8
20120301|2012-02-22 06:00,22,675.25,675.25,675.25,675.25,1
20120301|2012-02-22 06:30,22,677,677.25,676,677,17
20120301|2012-02-22 09:30,22,676.5,681,675.5,677.25,694
20120301|2012-02-22 10:00,22,676.75,679.5,676.75,677.75,161
20120301|2012-02-22 10:30,22,678,680.75,676.25,680.5,196
20120301|2012-02-22 11:00,22,680.75,682.25,680,681.25,313
20120301|2012-02-22 11:30,22,681.25,683,681,682.75,172
20120301|2012-02-22 12:00,22,682.75,682.75,680,680.5,136
20120301|2012-02-22 12:30,22,680.5,683.75,679.75,683.75,247
20120301|2012-02-22 13:00,22,683.75,688,683.75,687,1006
20120301|2012-02-22 18:00,23,685.75,688,685,687.25,62
20120301|2012-02-22 18:30,23,685.5,685.5,685.5,685.5,1
20120301|2012-02-22 19:00,23,685,685.5,685,685.5,2
20120301|2012-02-22 19:30,23,685.5,685.5,685.5,685.5,1
20120301|2012-02-22 21:00,23,685.75,685.75,685.5,685.5,5
20120301|2012-02-22 21:30,23,685.5,685.5,685.5,685.5,6
20120301|2012-02-22 22:30,23,685,685,685,685,1
20120301|2012-02-22 23:00,23,685.25,685.25,685,685,16
20120301|2012-02-23 00:00,23,684.25,684.25,684,684,2
20120301|2012-02-23 00:30,23,684,684.25,683.5,683.5,4
20120301|2012-02-23 01:30,23,683.25,683.25,683.25,683.25,3
20120301|2012-02-23 02:30,23,684.5,685,684.5,685,3
20120301|2012-02-23 03:00,23,684.75,684.75,684.75,684.75,3
20120301|2012-02-23 04:00,23,684.75,684.75,684.75,684.75,3
20120301|2012-02-23 06:00,23,684.5,684.5,684.5,684.5,2
20120301|2012-02-23 06:30,23,684.25,684.25,684.25,684.25,3
20120301|2012-02-23 07:00,23,684.25,684.25,684,684.25,6
20120301|2012-02-23 09:30,23,684,686.75,676,676.75,794
20120301|2012-02-23 10:00,23,677,677.75,676,677.75,583
20120301|2012-02-23 10:30,23,678,680,677,679.25,423
20120301|2012-02-23 11:00,23,679,679,676.5,676.75,341
20120301|2012-02-23 11:30,23,677,677,675.25,676.25,469
20120301|2012-02-23 12:00,23,676,677.75,675.5,677.75,118
20120301|2012-02-23 12:30,23,678,680.25,677,679.75,411
20120301|2012-02-23 13:00,23,680,681.75,678.5,679.25,819
20120301|2012-02-23 18:00,24,679.5,679.5,677.5,677.75,79
20120301|2012-02-23 18:30,24,677,677,676.5,677,10
20120301|2012-02-23 19:30,24,678.5,679.25,678.5,679.25,18
20120301|2012-02-23 20:00,24,678.5,678.5,678.5,678.5,1
20120301|2012-02-23 20:30,24,678.75,678.75,678.75,678.75,1
20120301|2012-02-23 21:00,24,677.75,677.75,677.75,677.75,3
20120301|2012-02-23 21:30,24,677.75,678,677.75,678,4
20120301|2012-02-24 00:00,24,677.75,677.75,677,677,22
20120301|2012-02-24 02:00,24,677.75,677.75,677.75,677.75,1
20120301|2012-02-24 02:30,24,678,678.5,678,678.5,4
20120301|2012-02-24 03:00,24,678.5,678.5,678.5,678.5,8
20120301|2012-02-24 03:30,24,679.75,679.75,679,679,17
20120301|2012-02-24 04:00,24,679.25,679.25,678.5,678.5,5
20120301|2012-02-24 05:00,24,676.5,676.5,676.5,676.5,14
20120301|2012-02-24 05:30,24,676.25,676.25,676,676.25,5
20120301|2012-02-24 06:00,24,676,676,675.75,675.75,85
20120301|2012-02-24 06:30,24,676,676,675.25,675.25,16
20120301|2012-02-24 07:00,24,675.25,675.5,674.75,674.75,40
20120301|2012-02-24 09:30,24,675.25,680.25,672,673,889
20120301|2012-02-24 10:00,24,672.75,673.75,670.25,672.5,523
20120301|2012-02-24 10:30,24,672.5,675.75,672,675,260
20120301|2012-02-24 11:00,24,675,675.75,674.5,675,135
20120301|2012-02-24 11:30,24,674.25,676,674.25,674.75,233
20120301|2012-02-24 12:00,24,674.75,676.25,674.25,674.5,231
20120301|2012-02-24 12:30,24,674.75,677.75,674.75,675.75,129
20120301|2012-02-24 13:00,24,676.5,681.5,676.5,681,640
20120301|2012-02-26 18:00,27,682,682.25,681,681.75,67
20120301|2012-02-26 18:30,27,681,681,680.5,680.5,17
20120301|2012-02-26 19:00,27,680,680.25,680,680.25,5
20120301|2012-02-26 19:30,27,681,681,681,681,4
20120301|2012-02-26 20:00,27,681,681,679.75,679.75,37
20120301|2012-02-26 20:30,27,679.75,679.75,679.75,679.75,6
20120301|2012-02-26 21:00,27,680.5,680.5,680.5,680.5,1
20120301|2012-02-26 22:00,27,680,681.5,680,681.5,4
20120301|2012-02-26 23:00,27,680.5,680.5,680.5,680.5,1
20120301|2012-02-26 23:30,27,680.5,680.5,680.5,680.5,6
20120301|2012-02-27 01:00,27,680,680,679,679,4
20120301|2012-02-27 02:00,27,679.25,679.75,679.25,679.75,10
20120301|2012-02-27 02:30,27,679,679,678.25,678.5,25
20120301|2012-02-27 03:30,27,678.5,678.75,678,678,6
20120301|2012-02-27 04:00,27,678,678,678,678,6
20120301|2012-02-27 05:00,27,677.5,677.5,676.25,676.25,5
20120301|2012-02-27 06:30,27,676,676.25,676,676.25,3
20120301|2012-02-27 07:00,27,676.5,676.75,676.5,676.75,8
20120301|2012-02-27 09:30,27,677,679.5,673,675.75,450
20120301|2012-02-27 10:00,27,675.75,681,675.75,679.75,244
20120301|2012-02-27 10:30,27,679.75,685.25,679.75,684.5,281
20120301|2012-02-27 11:00,27,684.5,684.5,679.5,680.75,188
20120301|2012-02-27 11:30,27,681,682.5,680.25,681.25,145
20120301|2012-02-27 12:00,27,682.25,683.75,681,681.25,265
20120301|2012-02-27 12:30,27,681.5,683,681,682.75,181
20120301|2012-02-27 13:00,27,683.25,687,683.25,687,232
20120301|2012-02-27 18:00,28,683.5,683.5,683.5,683.5,1
20120301|2012-02-27 19:30,28,684,684.25,684,684.25,5
20120301|2012-02-27 20:30,28,683.25,683.25,683.25,683.25,2
20120301|2012-02-27 23:00,28,682.25,682.25,682.25,682.25,1
20120301|2012-02-28 03:00,28,684.5,685,684.5,685,5
20120301|2012-02-28 03:30,28,685,685,685,685,3
20120301|2012-02-28 04:00,28,685,685,685,685,1
20120301|2012-02-28 04:30,28,687.5,690,687.5,690,3
20120301|2012-02-28 05:30,28,689.5,689.5,689.5,689.5,8
20120301|2012-02-28 06:00,28,689.5,689.5,689.5,689.5,10
20120301|2012-02-28 06:30,28,692,692.75,692,692,25
20120301|2012-02-28 07:00,28,690.5,690.5,690.5,690.5,1
20120301|2012-02-28 09:30,28,690,694,689,692.25,437
20120301|2012-02-28 10:00,28,692,692.25,691,691.5,201
20120301|2012-02-28 10:30,28,692,693.25,691.5,692.5,206
20120301|2012-02-28 11:00,28,691.25,692.75,690,692.75,65
20120301|2012-02-28 11:30,28,692.5,693.75,692.25,693.75,163
20120301|2012-02-28 12:00,28,693.5,698.75,693.25,697,129
20120301|2012-02-28 12:30,28,695.75,697.25,693.5,696,82
20120301|2012-02-28 13:00,28,696,700,695.25,699.25,307
20120301|2012-02-28 18:00,29,697.5,698.5,697.5,698.5,6
20120301|2012-02-28 18:30,29,698.5,698.5,697.75,697.75,4
20120301|2012-02-28 20:00,29,697,698.75,697,698.75,3
20120301|2012-02-29 01:00,29,699.5,699.5,699.5,699.5,3
20120301|2012-02-29 02:00,29,700,700,700,700,1
20120301|2012-02-29 04:30,29,700,700,700,700,1
20120301|2012-02-29 09:30,29,701,704.5,693.25,693.75,83
20120301|2012-02-29 10:00,29,695.75,699,694.75,698.25,44
20120301|2012-02-29 10:30,29,697,697.75,696.25,697.75,27
20120301|2012-02-29 11:00,29,698.5,703.75,698,703.75,9
20120301|2012-02-29 11:30,29,703.5,703.5,695.25,697.75,39
20120301|2012-02-29 12:00,29,698.25,700,697.25,697.25,6
20120301|2012-02-29 12:30,29,698.75,701,698.75,701,24
20120301|2012-02-29 13:00,29,699.25,700.5,699.25,700.5,2
20120301|2012-03-01 01:30,1,696,696,695.75,695.75,5
20120301|2012-03-01 06:30,1,699.5,699.75,699.5,699.75,12
20120301|2012-03-01 09:30,1,699.25,699.25,697,697,11
20120301|2012-03-01 10:00,1,699.5,699.5,699.5,699.5,1
20120301|2012-03-01 10:30,1,703.5,703.5,703.5,703.5,6
20120301|2012-03-01 19:00,2,695,695,695,695,1
20120301|2012-03-02 09:30,2,695,695,694.25,694.25,4
20120301|2012-03-02 11:30,2,699.25,699.25,699.25,699.25,1
20120301|2012-03-02 12:00,2,699.25,699.25,699.25,699.25,3
20120301|2012-03-02 13:00,2,711,711,711,711,4
20120301|2012-03-05 07:00,5,707,707,707,707,2
20120301|2012-03-05 09:30,5,704.25,705,704.25,705,7
20120301|2012-03-05 10:00,5,705,706.5,705,706.5,15
20120301|2012-03-05 11:00,5,712.75,712.75,710.75,710.75,5
20120301|2012-03-05 12:00,5,708.25,708.5,708.25,708.5,2
20120301|2012-03-05 21:00,6,700,700,700,700,3
20120301|2012-03-06 03:00,6,700,700,700,700,7
20120301|2012-03-06 09:30,6,696,696,692.25,692.5,13
20120301|2012-03-06 10:00,6,699,699,699,699,2
20120301|2012-03-06 11:00,6,696.5,697.5,696.5,697.5,6
20120301|2012-03-06 13:00,6,694,694,694,694,2
20120301|2012-03-07 10:00,7,687,687,681,681,20
20120301|2012-03-07 10:30,7,680,682.25,680,682.25,2
20120301|2012-03-07 11:00,7,680.75,680.75,680.75,680.75,1
20120301|2012-03-07 13:00,7,677.75,677.75,677.75,677.75,1
20120301|2012-03-08 09:30,8,681.25,681.25,681.25,681.25,1
20120301|2012-03-08 10:30,8,677.25,677.25,677,677,7
20120301|2012-03-08 11:30,8,674,674,674,674,1
20120301|2012-03-13 09:30,13,694.5,695,691.5,691.5,11
20120501|2010-07-02 12:30,2,620,620,620,620,1
20120501|2010-07-22 09:30,22,696.25,699.75,696.25,699.75,2
20120501|2010-07-28 12:30,28,699.25,700.5,699.25,700.5,2
20120501|2010-07-30 09:30,30,711,712,711,712,2
20120501|2010-07-30 12:00,30,713.75,713.75,713.75,713.75,1
20120501|2010-07-30 12:30,30,711.25,711.25,711.25,711.25,1
20120501|2010-07-30 13:00,30,709.75,709.75,709.75,709.75,1
20120501|2010-08-02 09:30,2,740,745.5,740,742.75,4
20120501|2010-08-02 10:00,2,742,747.5,742,747.5,3
20120501|2010-08-02 11:30,2,736.75,736.75,734.25,734.75,4
20120501|2010-08-02 12:00,2,732.75,732.75,731.75,731.75,2
20120501|2010-08-18 09:30,18,681.25,681.25,681.25,681.25,1
20120501|2010-08-19 10:00,19,711.5,711.5,709,709,2
20120501|2010-08-26 13:00,26,709,709,709,709,1
20120501|2010-09-02 12:00,2,721.75,721.75,721.75,721.75,1
20120501|2010-10-05 12:30,5,729,729,729,729,1
20120501|2010-10-21 09:30,21,771.25,771.25,771.25,771.25,1
20120501|2010-10-28 10:00,28,810,810,810,810,2
20120501|2010-11-11 11:00,11,821.25,821.5,821.25,821.5,3
20120501|2010-11-30 12:30,30,777,777,777,777,1
20120501|2010-12-15 11:30,15,832.25,832.25,832.25,832.25,1
20120501|2010-12-16 11:00,16,825.5,825.5,825.5,825.5,1
20120501|2010-12-20 11:30,20,846,846,843.5,845.5,17
20120501|2010-12-20 12:00,20,843,845,841.5,844.75,17
20120501|2010-12-20 12:30,20,848.5,848.5,838,838,3
20120501|2010-12-20 13:00,20,840.75,841.75,840.75,841.75,2
20120501|2010-12-28 13:00,28,864.25,864.25,864.25,864.25,1
20120501|2010-12-29 09:30,29,856.25,856.25,856.25,856.25,2
20120501|2010-12-29 13:00,29,862.25,862.25,862.25,862.25,2
20120501|2011-01-04 09:30,4,861.75,861.75,861.75,861.75,1
20120501|2011-01-04 10:00,4,863.5,863.5,863.5,863.5,1
20120501|2011-01-04 13:00,4,862.5,862.5,862.5,862.5,1
20120501|2011-01-05 10:30,5,868.5,868.5,868.5,868.5,1
20120501|2011-01-05 12:30,5,880.25,880.25,880.25,880.25,1
20120501|2011-01-11 10:30,11,859.75,862,859.75,862,2
20120501|2011-01-11 11:00,11,863,863,861.25,861.25,2
20120501|2011-01-11 11:30,11,860,860,860,860,1
20120501|2011-01-11 12:00,11,862.75,862.75,862.75,862.75,1
20120501|2011-01-13 09:30,13,887,890,886,886,19
20120501|2011-01-13 10:30,13,887,888,887,888,2
20120501|2011-01-13 11:00,13,891.5,891.5,891.5,891.5,1
20120501|2011-01-13 11:30,13,894.5,894.5,894.25,894.25,2
20120501|2011-01-13 12:00,13,893.5,893.5,893.5,893.5,1
20120501|2011-01-14 10:00,14,884.75,884.75,884.75,884.75,1
20120501|2011-01-14 10:30,14,883,883,883,883,1
20120501|2011-01-25 09:30,25,914,914,914,914,1
20120501|2011-01-25 11:00,25,922,922.75,922,922.5,4
20120501|2011-01-25 12:30,25,923.5,923.5,922.75,922.75,2
20120501|2011-01-26 09:30,26,943,945,943,945,6
20120501|2011-01-26 10:00,26,950,954.25,950,954.25,6
20120501|2011-01-26 11:00,26,955,960,955,960,18
20120501|2011-01-26 11:30,26,960,960,960,960,5
20120501|2011-01-27 10:00,27,954,954,954,954,1
20120501|2011-01-27 13:00,27,950.75,950.75,950.75,950.75,1
20120501|2011-01-28 10:00,28,943,944,943,944,2
20120501|2011-01-28 10:30,28,944,944,944,944,2
20120501|2011-01-28 12:00,28,936,936,936,936,2
20120501|2011-01-31 09:30,31,944.5,946,944,944,6
20120501|2011-02-01 12:30,1,944,944,944,944,1
20120501|2011-02-01 13:00,1,946.25,946.25,944.75,944.75,2
20120501|2011-02-02 09:30,2,957.75,959,957.75,958.25,4
20120501|2011-02-02 11:30,2,963.25,963.25,963.25,963.25,2
20120501|2011-02-02 12:00,2,969,970,969,970,2
20120501|2011-02-03 09:30,3,962.5,962.5,962.5,962.5,1
20120501|2011-02-03 10:00,3,970.5,970.5,970.5,970.5,1
20120501|2011-02-03 11:00,3,967.5,967.5,967.5,967.5,1
20120501|2011-02-03 12:00,3,964.25,964.25,964.25,964.25,1
20120501|2011-02-04 12:30,4,964,964,964,964,1
20120501|2011-02-07 13:00,7,974,976.25,974,976.25,4
20120501|2011-02-09 10:30,9,1002,1002,1002,1002,1
20120501|2011-02-11 09:30,11,987,987,986.5,986.75,4
20120501|2011-02-11 10:30,11,986,986,986,986,1
20120501|2011-02-15 11:00,15,962,962,962,962,1
20120501|2011-02-18 12:30,18,961.25,961.25,961.25,961.25,1
20120501|2011-02-18 13:00,18,961.25,961.25,961.25,961.25,1
20120501|2011-02-23 10:00,23,913,913,913,913,4
20120501|2011-02-23 22:00,24,918.75,918.75,918.75,918.75,1
20120501|2011-02-24 12:30,24,910,910,910,910,1
20120501|2011-02-24 22:00,25,916,916,916,916,2
20120501|2011-02-25 10:00,25,920,920,920,920,1
20120501|2011-03-02 13:00,2,927.5,927.5,927.5,927.5,1
20120501|2011-03-03 09:30,3,940.5,940.5,939,939,5
20120501|2011-03-03 11:00,3,939,940.75,939,940.75,4
20120501|2011-03-03 11:30,3,937.25,937.25,934.5,934.5,2
20120501|2011-03-03 12:00,3,933.25,933.25,933.25,933.25,2
20120501|2011-03-03 13:00,3,935,935,934.5,934.5,4
20120501|2011-03-03 18:00,4,937.75,937.75,937.75,937.75,1
20120501|2011-03-04 10:00,4,936.5,936.5,936.5,936.5,2
20120501|2011-03-04 12:00,4,934.5,934.5,934.5,934.5,2
20120501|2011-03-04 12:30,4,934.5,935,934.5,935,20
20120501|2011-03-04 13:00,4,935,940.5,935,940.5,44
20120501|2011-03-07 12:00,7,916.75,916.75,914.25,914.5,4
20120501|2011-03-07 13:00,7,916.75,917,916.75,917,2
20120501|2011-03-08 09:30,8,909.25,914.5,909,914.5,7
20120501|2011-03-08 10:00,8,915.25,915.75,915.25,915.75,2
20120501|2011-03-08 13:00,8,904.75,904.75,904.5,904.5,2
20120501|2011-03-09 11:00,9,885.5,885.5,885,885,2
20120501|2011-03-09 11:30,9,885,885,885,885,1
20120501|2011-03-09 12:30,9,899.25,899.25,897.75,897.75,2
20120501|2011-03-09 13:00,9,897.75,897.75,889,889,7
20120501|2011-03-10 07:00,10,885,885,885,885,1
20120501|2011-03-10 09:30,10,876.5,881.5,876.5,881.5,8
20120501|2011-03-10 11:00,10,875.5,875.5,875.5,875.5,2
20120501|2011-03-10 12:00,10,874.75,878.75,874.75,878.75,3
20120501|2011-03-10 12:30,10,876.5,876.5,876.5,876.5,1
20120501|2011-03-10 13:00,10,875.75,875.75,871.5,871.5,3
20120501|2011-03-11 10:00,11,869,869,869,869,6
20120501|2011-03-11 11:30,11,870,870,870,870,2
20120501|2011-03-11 12:00,11,861.25,861.25,861,861,2
20120501|2011-03-11 13:00,11,861.75,861.75,861.75,861.75,1
20120501|2011-03-14 09:30,14,861,862.5,861,862.5,3
20120501|2011-03-14 10:00,14,862.5,862.5,862.5,862.5,1
20120501|2011-03-14 10:30,14,867.5,871,867,871,11
20120501|2011-03-14 11:30,14,865,865,865,865,1
20120501|2011-03-15 09:30,15,838,843.75,838,840.75,8
20120501|2011-03-15 10:00,15,818.75,818.75,818.75,818.75,1
20120501|2011-03-15 11:00,15,837,838,837,838,7
20120501|2011-03-15 11:30,15,838,839,838,839,2
20120501|2011-03-16 10:00,16,843,843,843,843,1
20120501|2011-03-16 11:00,16,829.5,829.5,829,829.25,4
20120501|2011-03-16 12:30,16,825,825,825,825,1
20120501|2011-03-17 10:00,17,859.5,864,859.5,864,3
20120501|2011-03-17 10:30,17,868.25,868.5,868.25,868.5,2
20120501|2011-03-18 10:30,18,905.75,905.75,905.75,905.75,2
20120501|2011-03-22 10:30,22,884.75,884.75,884.75,884.75,2
20120501|2011-03-22 11:00,22,885,887,885,887,10
20120501|2011-03-22 12:30,22,887,887,887,887,2
20120501|2011-03-23 12:00,23,881,881,881,881,1
20120501|2011-03-24 13:00,24,893,894,893,893.5,5
20120501|2011-03-25 09:30,25,899.5,899.5,899.5,899.5,1
20120501|2011-03-25 12:30,25,886.5,887.75,886.5,887.75,3
20120501|2011-03-25 13:00,25,888.25,889,888.25,889,2
20120501|2011-03-28 13:00,28,885,885.75,885,885.75,4
20120501|2011-03-29 09:30,29,894,894.25,894,894.25,2
20120501|2011-03-29 10:00,29,899.5,899.5,897.75,898.75,4
20120501|2011-03-29 10:30,29,904,904,904,904,2
20120501|2011-03-29 11:30,29,896.25,896.25,895.75,895.75,2
20120501|2011-03-29 13:00,29,897,897,897,897,1
20120501|2011-03-30 09:30,30,898.25,904.75,898.25,904.75,6
20120501|2011-03-30 10:00,30,902,902.25,899.75,899.75,7
20120501|2011-03-30 10:30,30,901.75,901.75,901.75,901.75,1
20120501|2011-03-30 11:30,30,902,902,902,902,2
20120501|2011-03-30 13:00,30,896.75,896.75,895.25,895.25,2
20120501|2011-03-31 09:30,31,923,926.25,922.5,926.25,10
20120501|2011-03-31 10:00,31,926.25,926.25,920.25,920.25,3
20120501|2011-03-31 11:00,31,933.5,933.5,933.5,933.5,4
20120501|2011-03-31 11:30,31,928.5,928.5,928.5,928.5,1
20120501|2011-03-31 12:00,31,935.75,937,930.5,935,12
20120501|2011-03-31 12:30,31,935.5,937,934.25,934.25,8
20120501|2011-03-31 13:00,31,933.25,940,933.25,940,6
20120501|2011-04-01 09:30,1,940,951.75,940,949.25,17
20120501|2011-04-01 10:30,1,940.5,940.5,931.25,931.25,3
20120501|2011-04-01 11:30,1,939.75,941.25,939.75,941.25,3
20120501|2011-04-01 12:30,1,934,934,934,934,2
20120501|2011-04-01 13:00,1,939.25,939.75,939.25,939.25,6
20120501|2011-04-04 09:30,4,955.25,959,955.25,959,2
20120501|2011-04-04 10:00,4,961.75,966,959.5,965.5,45
20120501|2011-04-04 11:00,4,965,965.75,964,965,38
20120501|2011-04-04 12:00,4,968,968,968,968,1
20120501|2011-04-04 12:30,4,967.75,968.75,967.5,968.75,5
20120501|2011-04-04 13:00,4,970.75,977,970.5,977,6
20120501|2011-04-05 10:00,5,982,982,982,982,1
20120501|2011-04-05 11:00,5,971,971,971,971,1
20120501|2011-04-05 11:30,5,975.25,977.5,975.25,977.5,3
20120501|2011-04-05 12:00,5,978.5,979.5,978.5,979.5,6
20120501|2011-04-05 12:30,5,980.5,981,980.5,981,4
20120501|2011-04-05 13:00,5,980.5,981.5,980.5,980.5,6
20120501|2011-04-06 09:30,6,973.75,975,973.75,975,2
20120501|2011-04-06 12:00,6,972,972,972,972,2
20120501|2011-04-06 12:30,6,969.25,970,969.25,969.75,6
20120501|2011-04-06 13:00,6,969.5,969.5,969,969,3
20120501|2011-04-07 09:30,7,953,953,952.25,952.25,6
20120501|2011-04-07 10:30,7,952.5,954,952.5,953,8
20120501|2011-04-07 11:30,7,958.75,958.75,956,956,10
20120501|2011-04-07 12:30,7,957.75,957.75,957.75,957.75,2
20120501|2011-04-07 13:00,7,954.25,956.75,954.25,956.75,3
20120501|2011-04-08 09:30,8,948,948.25,947.5,948.25,6
20120501|2011-04-08 11:30,8,951,951,951,951,2
20120501|2011-04-08 13:00,8,966.75,968.75,965.25,965.25,7
20120501|2011-04-11 09:30,11,951.25,955.5,951.25,953.25,8
20120501|2011-04-11 11:00,11,961.5,961.5,961.25,961.25,4
20120501|2011-04-11 13:00,11,953.75,954.75,953.75,954.75,5
20120501|2011-04-12 09:30,12,937.75,937.75,937.75,937.75,1
20120501|2011-04-12 10:00,12,925.75,925.75,918.75,918.75,5
20120501|2011-04-14 10:30,14,907.75,907.75,907.75,907.75,2
20120501|2011-04-14 12:00,14,911.75,911.75,911.75,911.75,1
20120501|2011-04-14 12:30,14,917,917,917,917,1
20120501|2011-04-14 13:00,14,916,916,913.75,913.75,3
20120501|2011-04-15 10:30,15,907,907,906,906,4
20120501|2011-04-18 09:30,18,929.5,932.25,929.25,932.25,10
20120501|2011-04-18 10:00,18,944,944,938,938,2
20120501|2011-04-18 10:30,18,946,946,946,946,1
20120501|2011-04-19 11:00,19,961.25,961.25,961.25,961.25,1
20120501|2011-04-19 11:30,19,968.25,969.5,968.25,968.75,4
20120501|2011-04-19 13:00,19,962.75,966,962.75,965,5
20120501|2011-04-20 12:00,20,982.5,982.5,976.75,976.75,11
20120501|2011-04-20 12:30,20,976.75,976.75,974.25,976.75,19
20120501|2011-04-20 13:00,20,973.25,973.5,968.5,968.5,3
20120501|2011-04-21 09:30,21,971,972.75,971,972.75,3
20120501|2011-04-21 11:30,21,978.75,978.75,978.75,978.75,2
20120501|2011-04-21 12:30,21,978.75,979,978.75,979,5
20120501|2011-04-21 13:00,21,983,984.25,983,984.25,2
20120501|2011-04-25 10:00,25,1004.5,1005.25,1004,1004,13
20120501|2011-04-25 12:30,25,1004,1004,1004,1004,1
20120501|2011-04-25 13:00,25,1003.75,1003.75,1001.25,1002,6
20120501|2011-04-26 10:30,26,1008,1008,1007.5,1007.5,2
20120501|2011-04-26 11:00,26,1007.5,1007.5,1007.5,1007.5,1
20120501|2011-04-26 13:00,26,998.5,998.5,998.5,998.5,1
20120501|2011-04-27 09:30,27,979,979,979,979,2
20120501|2011-04-27 10:00,27,976,976,976,976,1
20120501|2011-04-27 11:00,27,966.75,966.75,966.75,966.75,2
20120501|2011-04-27 13:00,27,968,968,957.25,957.25,11
20120501|2011-04-28 12:00,28,934,935.25,926.25,926.25,11
20120501|2011-04-28 13:00,28,929.75,931.5,925.75,926,15
20120501|2011-04-29 10:30,29,942,942.25,942,942.25,2
20120501|2011-04-29 11:00,29,943.5,945.5,943.5,945.5,3
20120501|2011-04-29 11:30,29,948.25,948.25,946,948.25,5
20120501|2011-04-29 12:30,29,949.75,949.75,949.75,949.75,1
20120501|2011-05-02 11:00,2,950.25,950.25,950.25,950.25,1
20120501|2011-05-03 09:30,3,949.5,950.25,949.5,949.75,5
20120501|2011-05-03 11:30,3,949.75,950.5,943.5,943.5,7
20120501|2011-05-03 12:00,3,942,947.75,940.5,945.75,10
20120501|2011-05-03 12:30,3,949.25,949.25,946.5,946.5,3
20120501|2011-05-03 13:00,3,948.25,949.5,948.25,949.5,2
20120501|2011-05-04 09:30,4,933.75,933.75,933.75,933.75,2
20120501|2011-05-04 10:00,4,936.5,936.5,935,935,3
20120501|2011-05-04 10:30,4,935,935,935,935,1
20120501|2011-05-04 11:30,4,939.25,939.25,939.25,939.25,2
20120501|2011-05-04 12:30,4,931.75,932.25,931.75,932.25,2
20120501|2011-05-04 13:00,4,933.5,933.5,930.75,931.5,5
20120501|2011-05-05 09:30,5,919.25,920.25,919.25,920.25,2
20120501|2011-05-05 10:00,5,918.75,921,916.25,919.25,31
20120501|2011-05-05 10:30,5,921.25,923,920.75,923,7
20120501|2011-05-05 12:00,5,921,921.5,920,921,6
20120501|2011-05-05 12:30,5,920,920.25,920,920.25,3
20120501|2011-05-05 13:00,5,921.75,921.75,915.75,915.75,25
20120501|2011-05-06 09:30,6,931.25,941.5,930.25,931.5,48
20120501|2011-05-06 10:00,6,931.5,933.25,931.5,932.75,8
20120501|2011-05-06 10:30,6,928.75,928.75,928.75,928.75,1
20120501|2011-05-06 11:00,6,924.25,924.25,916.25,917.75,12
20120501|2011-05-06 11:30,6,916,917,916,916,8
20120501|2011-05-06 13:00,6,937.5,937.5,930,930,5
20120501|2011-05-08 18:00,9,945.75,945.75,945.75,945.75,2
20120501|2011-05-09 09:30,9,961.25,962,961.25,962,9
20120501|2011-05-09 10:00,9,964,964,962.25,962.25,5
20120501|2011-05-09 11:30,9,961.5,963,961.5,963,9
20120501|2011-05-09 12:00,9,962.75,962.75,962.75,962.75,1
20120501|2011-05-09 12:30,9,966.5,966.5,966.25,966.25,2
20120501|2011-05-09 13:00,9,965.25,965.25,961.75,963.5,19
20120501|2011-05-10 03:30,10,982,982,982,982,1
20120501|2011-05-10 07:00,10,984,984,984,984,1
20120501|2011-05-10 10:00,10,971.5,975.25,971.5,975.25,11
20120501|2011-05-10 10:30,10,980.75,982.25,980.5,982.25,7
20120501|2011-05-10 11:00,10,983.25,983.25,983.25,983.25,1
20120501|2011-05-10 11:30,10,971.75,972,971.25,972,5
20120501|2011-05-10 12:00,10,974.75,974.75,969.75,969.75,4
20120501|2011-05-10 12:30,10,969.25,969.25,969.25,969.25,1
20120501|2011-05-10 13:00,10,969.25,970.5,967.75,969.25,8
20120501|2011-05-11 10:00,11,960.75,960.75,960.75,960.75,1
20120501|2011-05-11 12:30,11,950.5,950.5,950.5,950.5,2
20120501|2011-05-11 13:00,11,952.5,954.75,952.5,954.75,2
20120501|2011-05-12 10:30,12,940.75,940.75,935,935.25,5
20120501|2011-05-12 13:00,12,936,936,935.75,936,4
20120501|2011-05-13 11:00,13,935.5,935.5,929.75,929.75,5
20120501|2011-05-13 11:30,13,931,932,931,932,4
20120501|2011-05-13 12:30,13,924.25,931.5,924.25,928.5,11
20120501|2011-05-15 18:30,16,940.75,940.75,940.75,940.75,1
20120501|2011-05-16 09:30,16,939.75,939.75,939.75,939.75,1
20120501|2011-05-16 11:30,16,939.75,939.75,939.75,939.75,2
20120501|2011-05-16 13:00,16,936.25,936.5,936.25,936.5,4
20120501|2011-05-17 09:30,17,934,934,934,934,1
20120501|2011-05-17 11:30,17,943.25,943.75,943.25,943.75,3
20120501|2011-05-17 12:00,17,949,949,949,949,1
20120501|2011-05-18 09:30,18,969,972.25,962.5,962.5,5
20120501|2011-05-18 10:30,18,971.5,971.5,971.5,971.5,2
20120501|2011-05-18 11:30,18,979,979,979,979,1
20120501|2011-05-18 12:30,18,986,986,984,984,3
20120501|2011-05-19 09:30,19,991,991,991,991,2
20120501|2011-05-19 10:00,19,991,991,987,987,7
20120501|2011-05-19 10:30,19,990,990,987.75,987.75,3
20120501|2011-05-19 11:00,19,989.5,991.25,989.5,991.25,3
20120501|2011-05-19 11:30,19,985.5,985.5,985.5,985.5,1
20120501|2011-05-19 12:00,19,986.5,987.25,985.25,985.25,8
20120501|2011-05-19 12:30,19,985,985,984.5,984.5,4
20120501|2011-05-19 13:00,19,985,986,984.25,986,11
20120501|2011-05-19 18:00,20,978.75,979.5,978.75,979.5,6
20120501|2011-05-19 20:30,20,980.5,980.5,980.5,980.5,2
20120501|2011-05-20 01:00,20,988,988,988,988,2
20120501|2011-05-20 09:30,20,990,990,985,985.5,5
20120501|2011-05-20 10:30,20,980.5,980.5,979.75,979.75,4
20120501|2011-05-20 12:00,20,985,985,984,984,2
20120501|2011-05-20 12:30,20,985.5,985.5,979.75,979.75,2
20120501|2011-05-20 13:00,20,972.75,973.25,972.75,973.25,2
20120501|2011-05-23 09:30,23,964.75,964.75,964.75,964.75,2
20120501|2011-05-23 10:30,23,966.5,967.75,966.5,967.75,4
20120501|2011-05-23 11:00,23,970,970,970,970,1
20120501|2011-05-23 11:30,23,980.5,985.75,980.5,985.75,4
20120501|2011-05-23 12:00,23,984.25,985,979,979,4
20120501|2011-05-23 13:00,23,979.75,981,979.75,980.5,6
20120501|2011-05-23 18:00,24,976,976.75,976,976.75,3
20120501|2011-05-23 18:30,24,976.5,976.5,976.5,976.5,1
20120501|2011-05-23 19:30,24,980.25,980.25,980.25,980.25,2
20120501|2011-05-23 20:00,24,978.5,978.5,978.5,978.5,1
20120501|2011-05-24 09:30,24,982,985,981.75,981.75,6
20120501|2011-05-24 10:30,24,980.75,980.75,980.75,980.75,1
20120501|2011-05-24 11:00,24,979.5,979.75,978.25,978.25,3
20120501|2011-05-24 13:00,24,976.5,976.5,973.25,973.25,3
20120501|2011-05-25 09:30,25,983.25,987.25,983,985.5,7
20120501|2011-05-25 10:00,25,985.5,985.5,984.75,984.75,3
20120501|2011-05-25 10:30,25,983.5,986,983.5,986,3
20120501|2011-05-25 11:00,25,987.75,987.75,987.5,987.5,2
20120501|2011-05-25 11:30,25,988,988,987.5,988,6
20120501|2011-05-25 12:00,25,989.75,989.75,989.75,989.75,2
20120501|2011-05-25 12:30,25,984.75,984.75,984.75,984.75,2
20120501|2011-05-25 13:00,25,987,987.75,987,987.75,3
20120501|2011-05-26 05:30,26,999.5,999.5,999.5,999.5,2
20120501|2011-05-26 09:30,26,1000,1006,999.25,1006,8
20120501|2011-05-26 10:00,26,1008,1008,1008,1008,2
20120501|2011-05-26 10:30,26,1008.75,1009.75,1008,1008.5,11
20120501|2011-05-26 11:30,26,1011.75,1013.25,1011.75,1013.25,8
20120501|2011-05-26 12:00,26,1012.5,1014,1006.5,1006.5,6
20120501|2011-05-26 12:30,26,1007.25,1007.25,1003.5,1003.5,4
20120501|2011-05-26 13:00,26,1003.5,1003.5,993.25,993.5,35
20120501|2011-05-27 03:30,27,999.75,999.75,999.75,999.75,2
20120501|2011-05-27 04:30,27,995.5,995.5,995.5,995.5,2
20120501|2011-05-27 09:30,27,994.75,1002.5,994.75,1002.5,16
20120501|2011-05-27 10:00,27,1004.75,1004.75,1003.5,1004.75,4
20120501|2011-05-27 10:30,27,1008,1009.75,1008,1009.75,39
20120501|2011-05-27 11:00,27,1008.5,1010.25,1004.75,1005.5,14
20120501|2011-05-27 12:00,27,995,996,995,995,5
20120501|2011-05-27 12:30,27,996,998,995,998,14
20120501|2011-05-27 13:00,27,998.25,998.25,998.25,998.25,1
20120501|2011-05-30 20:00,31,977.25,977.25,977.25,977.25,1
20120501|2011-05-31 09:30,31,985.75,987,979.25,979.25,25
20120501|2011-05-31 10:00,31,972.75,974,969.25,974,11
20120501|2011-05-31 10:30,31,976,976,974.75,974.75,3
20120501|2011-05-31 11:00,31,966.75,969.75,966.75,969.75,8
20120501|2011-05-31 11:30,31,962.75,962.75,962.75,962.75,2
20120501|2011-05-31 12:00,31,964.25,964.75,963.5,963.5,4
20120501|2011-05-31 12:30,31,965,966.75,965,966,7
20120501|2011-05-31 13:00,31,966,972.75,966,968.75,24
20120501|2011-05-31 22:30,1,969,969,969,969,2
20120501|2011-06-01 09:30,1,960.75,960.75,953.75,957.75,9
20120501|2011-06-01 10:00,1,958,961.5,958,961.5,7
20120501|2011-06-01 10:30,1,960,961.75,959,960.5,8
20120501|2011-06-01 11:30,1,952,952,951.25,951.25,4
20120501|2011-06-01 13:00,1,956.25,958,955.75,955.75,8
20120501|2011-06-02 01:30,2,955.5,955.5,955.5,955.5,2
20120501|2011-06-02 05:30,2,960,960,960,960,2
20120501|2011-06-02 09:30,2,963.25,965,963.25,963.75,14
20120501|2011-06-02 10:00,2,966.25,969.25,962.5,962.75,17
20120501|2011-06-02 10:30,2,964.5,964.75,964,964,9
20120501|2011-06-02 11:00,2,967.75,967.75,967.75,967.75,1
20120501|2011-06-02 11:30,2,966.75,967,966.5,966.5,4
20120501|2011-06-02 12:00,2,965,966.25,965,966.25,3
20120501|2011-06-02 12:30,2,966.75,966.75,966.75,966.75,1
20120501|2011-06-02 13:00,2,964,968.5,964,968.25,13
20120501|2011-06-03 09:30,3,967.5,968.25,967.5,968.25,3
20120501|2011-06-03 10:00,3,963.5,963.5,959.5,960.75,13
20120501|2011-06-03 10:30,3,963.75,964.25,963.25,963.75,13
20120501|2011-06-03 11:00,3,962,963.75,960.75,963.5,8
20120501|2011-06-03 11:30,3,969.75,969.75,969.75,969.75,1
20120501|2011-06-03 12:00,3,970.75,972.75,969.25,972.75,5
20120501|2011-06-03 12:30,3,973.75,977,973.5,977,6
20120501|2011-06-03 13:00,3,977.75,977.75,972,972,8
20120501|2011-06-06 03:00,6,965.5,965.5,965.5,965.5,2
20120501|2011-06-06 07:00,6,955.5,955.5,955.5,955.5,1
20120501|2011-06-06 09:30,6,956.75,958.25,951.75,955.5,15
20120501|2011-06-06 10:00,6,960.75,960.75,957.75,958.5,4
20120501|2011-06-06 10:30,6,958.5,959.75,955,955,15
20120501|2011-06-06 11:00,6,957.75,958,954.5,954.5,10
20120501|2011-06-06 11:30,6,957.25,957.25,957,957,3
20120501|2011-06-06 12:00,6,951,951,947.25,947.25,6
20120501|2011-06-06 12:30,6,947.5,949,945,949,7
20120501|2011-06-06 13:00,6,947.5,950,942.75,942.75,13
20120501|2011-06-07 04:30,7,940,940,940,940,1
20120501|2011-06-07 09:30,7,941.5,941.75,936,938,19
20120501|2011-06-07 11:30,7,935,935,935,935,4
20120501|2011-06-07 12:30,7,933,933.5,933,933.5,3
20120501|2011-06-07 13:00,7,933.25,934.75,932.75,934.75,36
20120501|2011-06-08 07:00,8,932.5,932.5,932.5,932.5,1
20120501|2011-06-08 09:30,8,935,942,934.5,942,38
20120501|2011-06-08 10:00,8,942.5,946.25,940.75,946.25,15
20120501|2011-06-08 11:00,8,948.25,948.5,947.5,948,23
20120501|2011-06-08 11:30,8,947.25,948,947.25,948,2
20120501|2011-06-08 12:00,8,950,950,949,949,3
20120501|2011-06-08 12:30,8,947,948,947,948,9
20120501|2011-06-08 13:00,8,949.75,951,945.25,945.25,22
20120501|2011-06-08 18:00,9,948,948,948,948,1
20120501|2011-06-08 19:00,9,948,948,948,948,1
20120501|2011-06-08 20:30,9,948,948,948,948,2
20120501|2011-06-08 22:00,9,948,948,948,948,1
20120501|2011-06-09 02:30,9,948,948,948,948,5
20120501|2011-06-09 09:30,9,954.75,956.5,940.75,940.75,12
20120501|2011-06-09 10:00,9,941,942,940.75,942,11
20120501|2011-06-09 11:00,9,942,942,942,942,1
20120501|2011-06-09 12:00,9,943.5,943.5,943.5,943.5,2
20120501|2011-06-09 12:30,9,941.5,941.5,941.5,941.5,1
20120501|2011-06-09 13:00,9,937,937.5,931.75,933.75,125
20120501|2011-06-10 03:00,10,927.75,927.75,927.5,927.5,2
20120501|2011-06-10 04:30,10,928,928,928,928,1
20120501|2011-06-10 07:00,10,921.75,921.75,921.75,921.75,1
20120501|2011-06-10 09:30,10,920,926,917.75,924.25,30
20120501|2011-06-10 10:00,10,923.5,924.25,922.75,922.75,31
20120501|2011-06-10 10:30,10,924.25,925.25,924,925.25,5
20120501|2011-06-10 11:00,10,925.5,925.5,924.75,924.75,4
20120501|2011-06-10 11:30,10,924.5,925.5,924.5,925.5,4
20120501|2011-06-10 12:00,10,922,922,918.25,918.5,21
20120501|2011-06-10 12:30,10,912.25,915.5,912.25,915,14
20120501|2011-06-10 13:00,10,916.5,923.25,916.25,922,9
20120501|2011-06-12 18:00,13,920.5,920.5,920.5,920.5,1
20120501|2011-06-13 04:00,13,925.75,925.75,925.75,925.75,1
20120501|2011-06-13 09:30,13,913.5,913.5,906.75,909,35
20120501|2011-06-13 10:00,13,908.75,909,908.25,908.75,9
20120501|2011-06-13 11:00,13,911.25,911.25,910,910,4
20120501|2011-06-13 11:30,13,909.25,909.25,908.25,908.25,2
20120501|2011-06-13 12:00,13,907.5,907.75,902.75,907.75,14
20120501|2011-06-13 12:30,13,908.5,908.5,908.5,908.5,3
20120501|2011-06-13 13:00,13,909,912.75,909,911.5,13
20120501|2011-06-13 21:00,14,912.25,912.25,912.25,912.25,1
20120501|2011-06-14 01:30,14,911.75,911.75,911.75,911.75,2
20120501|2011-06-14 02:00,14,911.75,911.75,911.75,911.75,8
20120501|2011-06-14 09:30,14,898,899,896.5,897,21
20120501|2011-06-14 10:00,14,895.75,895.75,891.25,891.25,9
20120501|2011-06-14 10:30,14,890.25,895.75,887.75,895.75,10
20120501|2011-06-14 12:30,14,895.25,895.75,894,895.75,6
20120501|2011-06-14 13:00,14,894,898,892.75,897.75,6
20120501|2011-06-14 18:00,15,895.25,897.25,895.25,897.25,3
20120501|2011-06-15 00:30,15,897.75,897.75,897,897,2
20120501|2011-06-15 09:30,15,895.25,901.5,895.25,898,103
20120501|2011-06-15 10:00,15,894.25,895.5,891,891,35
20120501|2011-06-15 10:30,15,885.75,886.5,885.75,885.75,7
20120501|2011-06-15 11:30,15,884.75,885.25,884,884.25,62
20120501|2011-06-15 12:00,15,878.5,885,878.5,885,54
20120501|2011-06-15 12:30,15,881.5,881.5,881.5,881.5,2
20120501|2011-06-15 13:00,15,882.75,884.75,882.75,883.75,6
20120501|2011-06-16 03:30,16,885.75,885.75,885.75,885.75,2
20120501|2011-06-16 04:00,16,881.5,881.5,881.5,881.5,1
20120501|2011-06-16 06:30,16,874,874,874,874,1
20120501|2011-06-16 09:30,16,877.75,884,877.75,878,81
20120501|2011-06-16 10:00,16,879,882.25,878.25,880,14
20120501|2011-06-16 10:30,16,883,884.5,883,883.5,9
20120501|2011-06-16 11:00,16,882.5,882.5,874.75,876.5,7
20120501|2011-06-16 11:30,16,877,877,870.75,870.75,36
20120501|2011-06-16 12:00,16,869.5,876.5,869,872.75,24
20120501|2011-06-16 12:30,16,867,867,867,867,2
20120501|2011-06-16 13:00,16,867,867,863,863.25,21
20120501|2011-06-17 05:00,17,866,866,866,866,2
20120501|2011-06-17 09:30,17,871.75,871.75,862.5,866.75,23
20120501|2011-06-17 10:00,17,865.5,865.5,863.75,863.75,3
20120501|2011-06-17 10:30,17,866,866,866,866,2
20120501|2011-06-17 11:00,17,867.25,867.25,865,865,5
20120501|2011-06-17 11:30,17,863.25,863.25,863.25,863.25,1
20120501|2011-06-17 12:00,17,858,858,853.25,853.25,36
20120501|2011-06-17 12:30,17,858.5,861,855.5,861,12
20120501|2011-06-17 13:00,17,861,863,859.25,861,13
20120501|2011-06-20 09:30,20,858,858,854,854,4
20120501|2011-06-20 10:00,20,854.25,854.75,854.25,854.75,3
20120501|2011-06-20 11:00,20,858,858,858,858,1
20120501|2011-06-20 12:00,20,860,860,860,860,1
20120501|2011-06-20 13:00,20,858.5,859.25,856.25,856.25,8
20120501|2011-06-20 18:30,21,857.75,857.75,857.75,857.75,2
20120501|2011-06-21 10:30,21,867,867,867,867,2
20120501|2011-06-21 11:00,21,869.25,869.25,868.25,868.5,4
20120501|2011-06-21 11:30,21,863.25,863.25,863.25,863.25,2
20120501|2011-06-21 12:00,21,865,866.25,864,864,3
20120501|2011-06-21 13:00,21,867.75,867.75,862,862,7
20120501|2011-06-22 05:00,22,850,850,850,850,4
20120501|2011-06-22 06:00,22,850,850,850,850,1
20120501|2011-06-22 09:30,22,846.75,849.5,846.75,849.5,20
20120501|2011-06-22 10:00,22,840,842.25,840,841.5,164
20120501|2011-06-22 10:30,22,841,841,837.5,837.5,45
20120501|2011-06-22 11:00,22,824,824,824,824,2
20120501|2011-06-22 11:30,22,827.25,828.75,826,828.75,17
20120501|2011-06-22 12:00,22,832.25,833.5,831,831.5,29
20120501|2011-06-22 12:30,22,834.5,834.75,831.5,831.5,17
20120501|2011-06-22 13:00,22,837.5,837.5,833.25,834,34
20120501|2011-06-23 04:00,23,830.75,830.75,828,828,10
20120501|2011-06-23 06:00,23,830.5,830.5,829.25,829.5,6
20120501|2011-06-23 06:30,23,829,829,828.5,828.5,3
20120501|2011-06-23 07:00,23,829,829,828.5,828.5,2
20120501|2011-06-23 09:30,23,810,810,805.75,805.75,7
20120501|2011-06-23 10:00,23,808,813.25,807.25,811.5,17
20120501|2011-06-23 10:30,23,812,813.75,811,812.5,18
20120501|2011-06-23 11:00,23,812.5,814.25,812.5,813.25,13
20120501|2011-06-23 11:30,23,814,819.25,814,817.25,14
20120501|2011-06-23 12:00,23,821.75,825,819.25,820.5,24
20120501|2011-06-23 12:30,23,821,831.25,821,831.25,19
20120501|2011-06-23 13:00,23,824.25,827.5,823,823,5
20120501|2011-06-24 02:00,24,832,832,832,832,1
20120501|2011-06-24 09:30,24,829.75,829.75,819.25,819.25,10
20120501|2011-06-24 10:00,24,820.75,820.75,820.75,820.75,1
20120501|2011-06-24 10:30,24,818.25,818.25,818.25,818.25,1
20120501|2011-06-24 11:00,24,819,819,818,819,6
20120501|2011-06-24 12:00,24,815,815,811.75,811.75,17
20120501|2011-06-24 12:30,24,811.25,811.25,808.5,808.75,11
20120501|2011-06-24 13:00,24,811.5,813,809.75,811.75,12
20120501|2011-06-26 18:00,27,806.75,806.75,806.75,806.75,1
20120501|2011-06-26 19:00,27,801.25,801.25,801.25,801.25,1
20120501|2011-06-27 09:30,27,803.25,805.75,800,805.75,8
20120501|2011-06-27 10:00,27,801.25,801.5,801.25,801.5,31
20120501|2011-06-27 10:30,27,798,799.25,798,798,8
20120501|2011-06-27 11:00,27,799.75,801.25,799.75,801.25,3
20120501|2011-06-27 11:30,27,802.5,802.5,802.5,802.5,1
20120501|2011-06-27 12:00,27,801.75,802.75,801.5,802.25,16
20120501|2011-06-27 12:30,27,802.25,805,802.25,804,5
20120501|2011-06-27 13:00,27,803.75,803.75,793.5,795.25,53
20120501|2011-06-27 21:00,28,802.5,802.5,802.5,802.5,2
20120501|2011-06-28 00:00,28,799,799,799,799,2
20120501|2011-06-28 01:00,28,796.75,796.75,796.75,796.75,2
20120501|2011-06-28 01:30,28,796,797.75,796,797.75,43
20120501|2011-06-28 02:00,28,799,799,799,799,1
20120501|2011-06-28 04:00,28,799.75,799.75,799.75,799.75,1
20120501|2011-06-28 09:30,28,807.25,811.75,802.25,803.25,120
20120501|2011-06-28 10:00,28,806.75,806.75,806.25,806.25,4
20120501|2011-06-28 10:30,28,806,806.75,804.75,805.25,21
20120501|2011-06-28 11:00,28,803.5,803.75,803.25,803.25,14
20120501|2011-06-28 11:30,28,809.25,812.5,809.25,811.75,6
20120501|2011-06-28 12:00,28,813.75,813.75,812.75,812.75,2
20120501|2011-06-28 12:30,28,814,814,813,813,3
20120501|2011-06-28 13:00,28,811.25,813,811.25,812.75,12
20120501|2011-06-28 18:00,29,817,817,817,817,2
20120501|2011-06-28 22:30,29,822,822,822,822,1
20120501|2011-06-29 00:30,29,819.5,819.5,819.5,819.5,1
20120501|2011-06-29 01:00,29,819.5,819.5,819.5,819.5,1
20120501|2011-06-29 01:30,29,818.5,818.5,818.5,818.5,1
20120501|2011-06-29 02:00,29,817.75,817.75,817.75,817.75,2
20120501|2011-06-29 03:00,29,817.25,817.25,817.25,817.25,1
20120501|2011-06-29 04:00,29,818,818,818,818,1
20120501|2011-06-29 04:30,29,820.25,821,819.5,820.5,6
20120501|2011-06-29 05:00,29,820.75,822,820.75,820.75,7
20120501|2011-06-29 06:00,29,820.5,820.5,820.5,820.5,3
20120501|2011-06-29 06:30,29,821.5,821.5,821.5,821.5,4
20120501|2011-06-29 09:30,29,821.25,826,820.25,820.75,31
20120501|2011-06-29 10:00,29,822,822.25,819.5,820.5,12
20120501|2011-06-29 10:30,29,820,820.75,820,820.75,34
20120501|2011-06-29 11:00,29,820.75,820.75,818.5,818.75,25
20120501|2011-06-29 11:30,29,814.5,814.5,812,812,5
20120501|2011-06-29 12:00,29,809.5,815.25,809.5,815.25,4
20120501|2011-06-29 12:30,29,817,819.25,816,816,6
20120501|2011-06-29 13:00,29,813.75,815,810.5,813.25,21
20120501|2011-06-30 05:00,30,813,813,813,813,1
20120501|2011-06-30 06:30,30,812.5,812.5,812.5,812.5,1
20120501|2011-06-30 07:00,30,810.5,810.5,810.5,810.5,1
20120501|2011-06-30 09:30,30,788,788,754.5,764,207
20120501|2011-06-30 10:00,30,764.5,771.5,764.5,767.5,233
20120501|2011-06-30 10:30,30,764.75,764.75,761.75,761.75,15
20120501|2011-06-30 11:00,30,761.5,762,757.5,762,229
20120501|2011-06-30 11:30,30,761.75,764.25,761.75,762.75,61
20120501|2011-06-30 12:00,30,761.75,764.25,760.25,760.25,8
20120501|2011-06-30 12:30,30,759.5,759.5,755.5,755.5,65
20120501|2011-06-30 13:00,30,756.5,756.5,753.5,754,9
20120501|2011-06-30 18:00,1,753,756,753,753,41
20120501|2011-06-30 21:00,1,763.75,763.75,763.75,763.75,1
20120501|2011-07-01 00:30,1,762.25,762.25,762.25,762.25,1
20120501|2011-07-01 01:00,1,762.25,762.25,762.25,762.25,2
20120501|2011-07-01 02:30,1,759.75,759.75,759.75,759.75,2
20120501|2011-07-01 05:00,1,766.25,766.25,765.25,765.25,4
20120501|2011-07-01 05:30,1,766,766,766,766,1
20120501|2011-07-01 06:00,1,764,764,764,764,1
20120501|2011-07-01 06:30,1,762.25,762.25,762.25,762.25,1
20120501|2011-07-01 07:00,1,760.25,760.5,760.25,760.5,2
20120501|2011-07-01 09:30,1,760,764.75,757.25,757.25,16
20120501|2011-07-01 10:00,1,758.25,763.75,758.25,762,16
20120501|2011-07-01 10:30,1,761.25,762,761,761.75,10
20120501|2011-07-01 11:00,1,762.5,762.5,762.5,762.5,1
20120501|2011-07-01 11:30,1,762.5,764.5,759.25,764.5,75
20120501|2011-07-01 12:00,1,763.25,769.5,763.25,769.5,24
20120501|2011-07-01 12:30,1,770.25,774.75,767,774.75,30
20120501|2011-07-01 13:00,1,770.5,772.25,770,771.5,17
20120501|2011-07-04 18:00,5,777.75,777.75,777.75,777.75,3
20120501|2011-07-04 20:30,5,780.5,780.5,780.5,780.5,2
20120501|2011-07-05 00:30,5,780.25,780.5,780.25,780.5,2
20120501|2011-07-05 02:00,5,782,782,781.5,782,6
20120501|2011-07-05 09:30,5,788.25,795.75,785.5,785.5,37
20120501|2011-07-05 10:00,5,784.5,786.75,779.5,786.25,57
20120501|2011-07-05 10:30,5,785,788.25,785,788.25,22
20120501|2011-07-05 11:00,5,788.25,789.75,788.25,789,9
20120501|2011-07-05 11:30,5,788.75,788.75,788.75,788.75,4
20120501|2011-07-05 12:00,5,791.25,791.25,791.25,791.25,1
20120501|2011-07-05 12:30,5,788.75,793,788.75,793,40
20120501|2011-07-05 13:00,5,794,794,787,789,59
20120501|2011-07-06 01:00,6,788,788,787.5,787.75,7
20120501|2011-07-06 01:30,6,787.75,787.75,787.75,787.75,1
20120501|2011-07-06 03:00,6,775.5,776.5,775.5,776.5,6
20120501|2011-07-06 03:30,6,774.75,774.75,773,773.5,13
20120501|2011-07-06 04:00,6,774,774,774,774,1
20120501|2011-07-06 05:00,6,775.25,775.25,775.25,775.25,1
20120501|2011-07-06 06:30,6,773.75,773.75,773.75,773.75,1
20120501|2011-07-06 07:00,6,774.25,774.25,774.25,774.25,1
20120501|2011-07-06 09:30,6,775,781.5,772,781.5,18
20120501|2011-07-06 10:00,6,781,781,779,779,7
20120501|2011-07-06 10:30,6,779.5,780,779.5,780,4
20120501|2011-07-06 11:00,6,780,780.75,779.25,779.25,5
20120501|2011-07-06 11:30,6,777.5,777.5,777.5,777.5,3
20120501|2011-07-06 12:00,6,779,779,779,779,3
20120501|2011-07-06 12:30,6,777.75,777.75,777,777,6
20120501|2011-07-06 13:00,6,778,778,772.75,772.75,32
20120501|2011-07-06 18:00,7,772.5,772.5,772.5,772.5,2
20120501|2011-07-06 19:30,7,772.5,772.5,772.5,772.5,3
20120501|2011-07-06 21:30,7,775,775,775,775,1
20120501|2011-07-07 06:00,7,769.25,769.25,769.25,769.25,1
20120501|2011-07-07 06:30,7,769.5,770.75,768.5,768.5,5
20120501|2011-07-07 07:00,7,768.25,768.25,767.5,767.5,3
20120501|2011-07-07 09:30,7,770.25,773.25,762.75,765,38
20120501|2011-07-07 10:00,7,765,766.5,765,766.5,6
20120501|2011-07-07 10:30,7,762.5,762.5,760.25,761.75,8
20120501|2011-07-07 11:00,7,766.5,766.75,766.5,766.75,3
20120501|2011-07-07 11:30,7,767,771.5,767,769,20
20120501|2011-07-07 12:00,7,776.75,778.25,774.5,774.5,33
20120501|2011-07-07 13:00,7,774.25,774.25,773,773,6
20120501|2011-07-07 18:00,8,774.5,774.5,774.5,774.5,1
20120501|2011-07-08 01:00,8,774.5,774.5,774.5,774.5,2
20120501|2011-07-08 02:00,8,773.75,776,773.5,776,22
20120501|2011-07-08 09:30,8,772.75,779.25,770,773.75,52
20120501|2011-07-08 10:00,8,779,779,779,779,1
20120501|2011-07-08 10:30,8,776.5,776.5,775.75,775.75,6
20120501|2011-07-08 11:00,8,778.25,781.5,778.25,781.5,40
20120501|2011-07-08 11:30,8,781.75,781.75,781.75,781.75,3
20120501|2011-07-08 12:00,8,781.75,781.75,781,781.25,4
20120501|2011-07-08 12:30,8,781,783,781,781.75,12
20120501|2011-07-08 13:00,8,781,781.75,778.5,779,38
20120501|2011-07-10 18:00,11,780,781.5,776.75,776.75,19
20120501|2011-07-10 18:30,11,774,775,769.5,769.5,6
20120501|2011-07-10 19:00,11,772.75,772.75,772.75,772.75,2
20120501|2011-07-10 22:00,11,773.5,773.5,773.5,773.5,1
20120501|2011-07-11 02:00,11,769,769,769,769,3
20120501|2011-07-11 03:00,11,765,765,765,765,3
20120501|2011-07-11 04:30,11,764.25,764.5,764,764.5,7
20120501|2011-07-11 05:00,11,764.25,764.25,764.25,764.25,2
20120501|2011-07-11 05:30,11,762.5,762.5,762.5,762.5,1
20120501|2011-07-11 06:00,11,762.5,762.5,762.5,762.5,3
20120501|2011-07-11 06:30,11,762.5,762.5,760.75,762.5,7
20120501|2011-07-11 07:00,11,762,762,762,762,2
20120501|2011-07-11 09:30,11,760,765,756,764.5,42
20120501|2011-07-11 10:00,11,760.75,761.75,760.5,761.75,4
20120501|2011-07-11 10:30,11,761.5,761.5,760,760,5
20120501|2011-07-11 11:00,11,757.75,757.75,756.75,757.25,5
20120501|2011-07-11 11:30,11,756.5,756.5,756.5,756.5,21
20120501|2011-07-11 12:00,11,756.5,756.5,756,756,14
20120501|2011-07-11 12:30,11,757.25,759.75,757.25,759.75,8
20120501|2011-07-11 13:00,11,761.75,764.75,761.75,762.5,43
20120501|2011-07-11 22:00,12,751.5,753.25,751.5,753.25,2
20120501|2011-07-12 03:30,12,748.5,749.5,748.25,748.25,15
20120501|2011-07-12 04:00,12,748.25,748.5,748.25,748.25,6
20120501|2011-07-12 04:30,12,748.25,748.25,748,748,6
20120501|2011-07-12 05:00,12,748.25,748.25,748.25,748.25,1
20120501|2011-07-12 05:30,12,750,750,749.75,749.75,2
20120501|2011-07-12 06:30,12,749.5,752.25,749.5,752.25,8
20120501|2011-07-12 07:00,12,752,752.25,752,752.25,9
20120501|2011-07-12 09:30,12,768,769.25,757,761.25,106
20120501|2011-07-12 10:00,12,762.75,767.75,762.5,767.75,41
20120501|2011-07-12 10:30,12,766,774,766,772,60
20120501|2011-07-12 11:00,12,771.75,773.25,771.75,773.25,14
20120501|2011-07-12 11:30,12,772.25,782.5,769.75,781,46
20120501|2011-07-12 12:00,12,779.25,786,779,785.75,24
20120501|2011-07-12 12:30,12,783.5,785,781.5,783.5,39
20120501|2011-07-12 13:00,12,782.75,785.25,780.75,781.75,46
20120501|2011-07-12 18:00,13,781,781,781,781,1
20120501|2011-07-13 04:00,13,777.5,777.5,777.5,777.5,2
20120501|2011-07-13 09:30,13,785,806.75,785,800,71
20120501|2011-07-13 10:00,13,801.25,802.75,799.75,800.25,55
20120501|2011-07-13 10:30,13,797.5,799.75,797.5,798.75,11
20120501|2011-07-13 11:00,13,798.25,798.25,798,798.25,3
20120501|2011-07-13 11:30,13,803.5,808.75,802.75,808.75,37
20120501|2011-07-13 12:00,13,806.75,809,806.75,808.5,32
20120501|2011-07-13 12:30,13,805.25,810.25,804.75,810.25,29
20120501|2011-07-13 13:00,13,810,813.5,809.25,812.25,27
20120501|2011-07-13 18:00,14,811.5,811.75,811.5,811.75,2
20120501|2011-07-13 19:00,14,814,814.75,814,814.75,3
20120501|2011-07-13 19:30,14,815.5,816,815.5,816,5
20120501|2011-07-13 23:30,14,813.5,813.5,813.5,813.5,1
20120501|2011-07-14 02:00,14,814,814,814,814,1
20120501|2011-07-14 04:30,14,806.5,806.5,805.75,805.75,3
20120501|2011-07-14 06:30,14,812.5,812.5,812.5,812.5,1
20120501|2011-07-14 07:00,14,812.5,812.5,811.5,811.5,4
20120501|2011-07-14 09:30,14,811.25,811.25,803.25,810.5,24
20120501|2011-07-14 10:00,14,805.25,805.25,804.25,804.25,3
20120501|2011-07-14 10:30,14,805.75,806.25,804,804,12
20120501|2011-07-14 11:00,14,803,805.5,803,805.5,3
20120501|2011-07-14 12:00,14,806,806.25,804.75,805.5,7
20120501|2011-07-14 12:30,14,810.5,813,810.5,813,4
20120501|2011-07-14 13:00,14,813.25,818.5,811,815.25,34
20120501|2011-07-14 18:00,15,820.5,820.5,820.5,820.5,1
20120501|2011-07-15 06:30,15,813.75,813.75,813.75,813.75,3
20120501|2011-07-15 07:00,15,814.25,814.75,813.75,814.75,13
20120501|2011-07-15 09:30,15,820.25,828.25,820.25,822.75,18
20120501|2011-07-15 10:30,15,824,824.25,823.25,823.25,6
20120501|2011-07-15 11:00,15,822.5,823,821.5,821.5,10
20120501|2011-07-15 11:30,15,821.25,821.25,820,820.25,6
20120501|2011-07-15 12:00,15,817,817,817,817,2
20120501|2011-07-15 12:30,15,814,814,814,814,1
20120501|2011-07-15 13:00,15,813.75,814.25,809.25,811.25,15
20120501|2011-07-17 18:00,18,801.75,801.75,801.75,801.75,2
20120501|2011-07-17 18:30,18,806,806.5,800.25,800.25,9
20120501|2011-07-17 20:30,18,805.5,805.5,805.5,805.5,1
20120501|2011-07-18 01:00,18,808.5,808.5,808.5,808.5,1
20120501|2011-07-18 04:30,18,803,803,803,803,1
20120501|2011-07-18 09:30,18,801.5,808.75,799.5,799.75,28
20120501|2011-07-18 10:00,18,799.75,800.25,797.5,800.25,11
20120501|2011-07-18 10:30,18,799.25,799.25,799.25,799.25,1
20120501|2011-07-18 11:00,18,798.5,803.25,798.5,803.25,20
20120501|2011-07-18 11:30,18,803.5,803.5,801.25,801.25,3
20120501|2011-07-18 12:00,18,806.25,807.25,806.25,807.25,17
20120501|2011-07-18 12:30,18,805.25,810.25,805.25,810.25,10
20120501|2011-07-18 13:00,18,811,811.25,805.75,805.75,19
20120501|2011-07-19 02:00,19,815.25,815.25,815.25,815.25,1
20120501|2011-07-19 02:30,19,815.5,815.5,815.5,815.5,1
20120501|2011-07-19 03:00,19,815.5,816,815.5,816,3
20120501|2011-07-19 03:30,19,815.75,816,815.75,816,4
20120501|2011-07-19 04:00,19,816,816,816,816,11
20120501|2011-07-19 04:30,19,818,821.75,818,821.75,3
20120501|2011-07-19 05:30,19,823,824.25,823,824.25,2
20120501|2011-07-19 09:30,19,830.5,837.75,830,830.5,35
20120501|2011-07-19 10:00,19,827.5,827.5,824,825,5
20120501|2011-07-19 10:30,19,825.5,828.25,825.5,828,8
20120501|2011-07-19 11:00,19,828.75,830.75,827.75,827.75,15
20120501|2011-07-19 11:30,19,828.5,829,825,825,13
20120501|2011-07-19 12:00,19,825.5,825.5,814.75,814.75,23
20120501|2011-07-19 13:00,19,822.25,822.25,815.5,815.5,13
20120501|2011-07-19 18:00,20,816.75,823.25,816.75,823.25,2
20120501|2011-07-19 21:00,20,823.25,823.25,823.25,823.25,1
20120501|2011-07-20 03:00,20,829.25,829.25,829,829,2
20120501|2011-07-20 04:00,20,827,827,827,827,2
20120501|2011-07-20 04:30,20,829.25,831.25,829.25,831,4
20120501|2011-07-20 09:30,20,827,831.25,826.75,830.75,18
20120501|2011-07-20 10:00,20,832,832,825,830.25,20
20120501|2011-07-20 10:30,20,830,830,829,829,5
20120501|2011-07-20 11:30,20,824.25,824.25,824.25,824.25,1
20120501|2011-07-20 12:00,20,823.5,825.75,823.5,825,5
20120501|2011-07-20 12:30,20,826.75,828.5,826.5,827.75,11
20120501|2011-07-20 13:00,20,827,833.5,826.25,832,41
20120501|2011-07-21 02:00,21,834.5,834.5,834.5,834.5,1
20120501|2011-07-21 02:30,21,834.5,834.5,834.5,834.5,1
20120501|2011-07-21 03:30,21,834.5,834.5,833.75,833.75,2
20120501|2011-07-21 09:30,21,829.5,830,818.25,819.75,17
20120501|2011-07-21 10:00,21,819.5,819.75,817.5,817.5,7
20120501|2011-07-21 10:30,21,820,820.5,818,818,14
20120501|2011-07-21 11:00,21,817.25,817.25,813.5,813.5,2
20120501|2011-07-21 11:30,21,813.5,813.5,809.25,810.25,11
20120501|2011-07-21 12:00,21,811.75,816,811,814,22
20120501|2011-07-21 12:30,21,812.25,814.25,812.25,814.25,3
20120501|2011-07-21 13:00,21,814,815.75,813.75,815.25,22
20120501|2011-07-21 18:00,22,815.5,815.5,815.5,815.5,2
20120501|2011-07-21 19:30,22,818,818.25,818,818.25,2
20120501|2011-07-22 02:00,22,817.25,818,817.25,818,3
20120501|2011-07-22 06:30,22,813.5,813.5,813.5,813.5,2
20120501|2011-07-22 09:30,22,809.25,814.75,809.25,814.75,20
20120501|2011-07-22 10:00,22,816.25,816.25,813,813,2
20120501|2011-07-22 10:30,22,813,813.5,812.75,813.5,3
20120501|2011-07-22 11:00,22,811.5,811.5,809.5,809.5,10
20120501|2011-07-22 11:30,22,811,811,811,811,1
20120501|2011-07-22 12:00,22,813.5,814.75,813.5,814.75,6
20120501|2011-07-22 12:30,22,813.5,818.5,813.5,818.5,4
20120501|2011-07-22 13:00,22,821.25,826.75,820.75,822.75,23
20120501|2011-07-24 18:00,25,817.5,817.5,817.5,817.5,1
20120501|2011-07-25 09:30,25,817,817.75,809.75,809.75,10
20120501|2011-07-25 10:00,25,808.25,808.25,808.25,808.25,2
20120501|2011-07-25 10:30,25,806.75,807.25,805,805.5,14
20120501|2011-07-25 11:00,25,805.25,806.25,805.25,806.25,26
20120501|2011-07-25 11:30,25,807.5,809,807.5,809,7
20120501|2011-07-25 12:00,25,807.25,807.25,807.25,807.25,1
20120501|2011-07-25 12:30,25,808.25,815,808.25,815,17
20120501|2011-07-25 13:00,25,818.25,821.25,814,817.5,51
20120501|2011-07-26 03:30,26,821,821,821,821,1
20120501|2011-07-26 04:00,26,822.75,822.75,822.75,822.75,1
20120501|2011-07-26 07:00,26,819.5,819.5,819.5,819.5,1
20120501|2011-07-26 09:30,26,819,819,810.5,814.25,42
20120501|2011-07-26 10:00,26,812.25,812.25,812.25,812.25,2
20120501|2011-07-26 11:00,26,825.75,825.75,825.25,825.75,49
20120501|2011-07-26 13:00,26,822.75,822.75,821.25,822.25,9
20120501|2011-07-26 18:00,27,824,824,824,824,1
20120501|2011-07-27 04:00,27,825.75,825.75,825.75,825.75,2
20120501|2011-07-27 04:30,27,827,827,827,827,1
20120501|2011-07-27 06:30,27,827,827.75,827,827.75,4
20120501|2011-07-27 07:00,27,826.75,826.75,826.75,826.75,1
20120501|2011-07-27 09:30,27,821.75,841.25,821.25,841.25,83
20120501|2011-07-27 10:00,27,841.75,843.75,832.25,834.75,49
20120501|2011-07-27 10:30,27,836.75,836.75,833,833,21
20120501|2011-07-27 11:00,27,830.5,833,830.5,833,4
20120501|2011-07-27 11:30,27,833.5,838,832,838,12
20120501|2011-07-27 12:00,27,838,838,834.5,834.5,6
20120501|2011-07-27 12:30,27,837,838,835.5,837.75,4
20120501|2011-07-27 13:00,27,837,839,833.5,833.5,17
20120501|2011-07-27 18:00,28,831,831,830.5,830.5,3
20120501|2011-07-27 21:30,28,830.5,830.5,830.5,830.5,1
20120501|2011-07-28 00:30,28,833,834,833,834,3
20120501|2011-07-28 01:00,28,834.5,835.75,834.5,835.75,2
20120501|2011-07-28 01:30,28,836.75,837.25,836.75,837.25,2
20120501|2011-07-28 02:00,28,838,838.25,838,838.25,3
20120501|2011-07-28 02:30,28,837.75,837.75,837.75,837.75,1
20120501|2011-07-28 05:00,28,840.25,840.25,840.25,840.25,1
20120501|2011-07-28 05:30,28,841.5,841.5,841.5,841.5,1
20120501|2011-07-28 09:30,28,837.25,843.5,837.25,840.25,26
20120501|2011-07-28 10:00,28,835.5,838.5,835.5,838.25,5
20120501|2011-07-28 10:30,28,834.75,834.75,834.75,834.75,2
20120501|2011-07-28 11:00,28,831.5,833.25,830.5,833.25,10
20120501|2011-07-28 11:30,28,832.25,833,829.5,830.75,16
20120501|2011-07-28 12:00,28,830.75,830.75,830.75,830.75,1
20120501|2011-07-28 12:30,28,835.75,836.25,832.25,832.5,12
20120501|2011-07-28 13:00,28,832.5,832.5,827.25,827.5,12
20120501|2011-07-28 20:00,29,831.75,831.75,831.75,831.75,1
20120501|2011-07-29 00:00,29,832,832,832,832,1
20120501|2011-07-29 09:30,29,821.5,821.5,807.5,813.75,26
20120501|2011-07-29 10:00,29,816.25,817.25,814.75,814.75,9
20120501|2011-07-29 10:30,29,812.75,816.75,811.5,816.5,6
20120501|2011-07-29 11:00,29,811.5,811.5,811.5,811.5,2
20120501|2011-07-29 11:30,29,814,814.75,813,814.25,9
20120501|2011-07-29 12:00,29,815.5,815.5,815.5,815.5,1
20120501|2011-07-29 12:30,29,816,816.5,808,808,14
20120501|2011-07-29 13:00,29,808,810.75,808,810.25,22
20120501|2011-07-31 18:00,1,809.5,811.75,809.5,811.75,4
20120501|2011-07-31 19:00,1,813.75,816,813.75,816,4
20120501|2011-07-31 20:00,1,818.75,818.75,818.75,818.75,1
20120501|2011-08-01 03:00,1,824,825.5,824,825.5,6
20120501|2011-08-01 03:30,1,826,826,826,826,2
20120501|2011-08-01 04:00,1,829,831.5,829,829.25,6
20120501|2011-08-01 04:30,1,829.5,829.5,829,829,4
20120501|2011-08-01 05:00,1,829.25,829.25,829.25,829.25,1
20120501|2011-08-01 09:30,1,821.25,821.5,813.5,820.75,27
20120501|2011-08-01 10:00,1,820.25,820.25,820.25,820.25,1
20120501|2011-08-01 10:30,1,815.25,815.5,815,815.5,3
20120501|2011-08-01 11:00,1,815.75,815.75,814,814,3
20120501|2011-08-01 11:30,1,811,811.25,809.75,811,31
20120501|2011-08-01 12:00,1,808.5,808.5,808.5,808.5,1
20120501|2011-08-01 12:30,1,809,811,808.75,811,6
20120501|2011-08-01 13:00,1,813,816.75,812.75,815.5,25
20120501|2011-08-02 09:30,2,818.75,819,813.25,814.5,39
20120501|2011-08-02 10:00,2,814,815.5,806.5,809,82
20120501|2011-08-02 10:30,2,807.75,811,807.75,808.75,34
20120501|2011-08-02 11:00,2,810,810,810,810,1
20120501|2011-08-02 11:30,2,816,816.5,816,816.5,5
20120501|2011-08-02 12:00,2,818.75,833.75,818.75,833.75,28
20120501|2011-08-02 12:30,2,837.5,843.5,836,841.25,16
20120501|2011-08-02 13:00,2,840.5,852.75,839.75,852.75,139
20120501|2011-08-02 18:00,3,850,853,847,847,5
20120501|2011-08-02 21:30,3,847.25,847.25,847.25,847.25,1
20120501|2011-08-02 22:00,3,848.75,848.75,848.75,848.75,2
20120501|2011-08-02 23:00,3,849,849,849,849,1
20120501|2011-08-03 00:30,3,849.25,849.25,849.25,849.25,1
20120501|2011-08-03 01:30,3,849,849,848.75,848.75,5
20120501|2011-08-03 02:00,3,848,848,847.25,847.25,5
20120501|2011-08-03 03:00,3,847.75,847.75,847.75,847.75,6
20120501|2011-08-03 03:30,3,847.75,847.75,847.75,847.75,1
20120501|2011-08-03 04:00,3,843.25,843.5,843,843,4
20120501|2011-08-03 09:30,3,844,844,838,841.5,28
20120501|2011-08-03 10:00,3,841.25,841.25,839.75,840,6
20120501|2011-08-03 10:30,3,838.5,840.5,837.25,840,6
20120501|2011-08-03 11:30,3,836.75,837.25,836.75,837.25,3
20120501|2011-08-03 12:00,3,840.5,841.75,840.5,841.75,6
20120501|2011-08-03 12:30,3,846.75,847.5,846.75,847.5,7
20120501|2011-08-03 13:00,3,845.75,845.75,840.5,840.5,70
20120501|2011-08-03 18:00,4,835.5,835.5,835.5,835.5,1
20120501|2011-08-03 21:00,4,838,838,838,838,1
20120501|2011-08-04 03:30,4,839.25,839.25,839.25,839.25,1
20120501|2011-08-04 04:30,4,838,838,830,831.25,9
20120501|2011-08-04 09:30,4,828,834.75,824.75,832,19
20120501|2011-08-04 10:00,4,830.5,831,827.75,828,6
20120501|2011-08-04 10:30,4,828,830,820.5,820.5,6
20120501|2011-08-04 11:00,4,815.25,816.75,813.5,816.75,8
20120501|2011-08-04 11:30,4,823,823,823,823,1
20120501|2011-08-04 12:00,4,824.25,825.25,824.25,825,8
20120501|2011-08-04 13:00,4,821,821.25,817,818.5,111
20120501|2011-08-04 18:00,5,813,813,805.5,805.5,3
20120501|2011-08-04 23:30,5,808.75,808.75,808.75,808.75,1
20120501|2011-08-05 01:00,5,808,808.75,808,808.75,3
20120501|2011-08-05 02:00,5,811.5,811.5,809.75,809.75,3
20120501|2011-08-05 09:30,5,814,814,808.5,808.5,33
20120501|2011-08-05 10:00,5,811.5,812.5,809,812.5,5
20120501|2011-08-05 10:30,5,812,812.25,807.5,807.5,9
20120501|2011-08-05 11:00,5,814,814.75,812,812.5,5
20120501|2011-08-05 11:30,5,814.5,822,814.5,822,4
20120501|2011-08-05 12:00,5,816.25,816.25,816.25,816.25,1
20120501|2011-08-05 12:30,5,815.25,818.25,815.25,817.75,7
20120501|2011-08-05 13:00,5,818.25,823.75,818.25,822.5,16
20120501|2011-08-07 23:00,8,817.75,817.75,817.75,817.75,2
20120501|2011-08-07 23:30,8,818.75,818.75,818.75,818.75,1
20120501|2011-08-08 00:00,8,819.5,819.5,819.5,819.5,2
20120501|2011-08-08 00:30,8,819.5,819.75,819.5,819.75,3
20120501|2011-08-08 01:00,8,818,818.25,818,818.25,2
20120501|2011-08-08 01:30,8,817.75,817.75,817.75,817.75,2
20120501|2011-08-08 02:00,8,820,820,820,820,1
20120501|2011-08-08 04:30,8,816,816,811,814.25,20
20120501|2011-08-08 05:00,8,810.75,810.75,810.75,810.75,3
20120501|2011-08-08 09:30,8,810.75,810.75,797.25,801.5,34
20120501|2011-08-08 10:00,8,801.5,805,801.5,805,48
20120501|2011-08-08 10:30,8,805.25,805.25,805.25,805.25,1
20120501|2011-08-08 11:30,8,802.75,802.75,802.75,802.75,1
20120501|2011-08-08 12:00,8,801,804.75,801,804.5,6
20120501|2011-08-08 12:30,8,804.25,804.5,803.5,804.5,4
20120501|2011-08-08 13:00,8,804,804.25,799,799.5,13
20120501|2011-08-08 18:00,9,797.25,797.25,797.25,797.25,1
20120501|2011-08-08 18:30,9,794,794,793.25,793.25,6
20120501|2011-08-08 19:00,9,793.5,793.75,793,793,7
20120501|2011-08-08 19:30,9,793,793,793,793,25
20120501|2011-08-08 20:00,9,793,793,793,793,22
20120501|2011-08-08 23:30,9,798.5,799,798.5,799,4
20120501|2011-08-09 00:30,9,801.25,801.25,801.25,801.25,1
20120501|2011-08-09 02:00,9,805.5,805.75,804.75,804.75,4
20120501|2011-08-09 02:30,9,804,804,804,804,1
20120501|2011-08-09 03:30,9,798,798,797.75,797.75,2
20120501|2011-08-09 04:00,9,795.5,795.5,789,790.75,8
20120501|2011-08-09 06:30,9,801.75,802,801.75,802,2
20120501|2011-08-09 09:30,9,807.75,816.75,805,809.75,53
20120501|2011-08-09 10:00,9,806,811,806,810.75,18
20120501|2011-08-09 10:30,9,812,812.5,811.25,812.5,19
20120501|2011-08-09 11:00,9,812.75,816,812.75,816,35
20120501|2011-08-09 11:30,9,815.75,817,806,806,18
20120501|2011-08-09 12:00,9,807.75,812.25,807.5,811.25,13
20120501|2011-08-09 12:30,9,811,811,807.5,807.75,5
20120501|2011-08-09 13:00,9,810.25,811,806.25,806.75,60
20120501|2011-08-09 18:00,10,815.5,815.75,815.5,815.75,2
20120501|2011-08-09 18:30,10,817,817,817,817,1
20120501|2011-08-09 20:30,10,817.25,817.25,817.25,817.25,1
20120501|2011-08-10 06:30,10,819.75,820,819.75,820,8
20120501|2011-08-10 07:00,10,819.25,819.25,818.75,818.75,3
20120501|2011-08-10 09:30,10,810.75,814.5,807.25,810.75,23
20120501|2011-08-10 10:00,10,816.75,819.25,816.75,819.25,5
20120501|2011-08-10 10:30,10,815.75,815.75,814.5,814.5,5
20120501|2011-08-10 11:00,10,815.75,817.75,815,816.25,11
20120501|2011-08-10 11:30,10,817.75,818.25,815,815,7
20120501|2011-08-10 12:00,10,817.5,818,816,818,3
20120501|2011-08-10 12:30,10,819.25,821.75,819.25,821.75,6
20120501|2011-08-10 13:00,10,821.5,826.75,821.5,825.75,36
20120501|2011-08-10 18:00,11,822.25,823.75,822.25,823.75,4
20120501|2011-08-10 18:30,11,824,824,824,824,1
20120501|2011-08-10 20:00,11,821.25,823,821.25,823,2
20120501|2011-08-11 01:00,11,825,825,825,825,2
20120501|2011-08-11 01:30,11,829.75,829.75,829.75,829.75,1
20120501|2011-08-11 03:30,11,834,834,834,834,2
20120501|2011-08-11 04:00,11,834,834,834,834,5
20120501|2011-08-11 06:00,11,827,827,827,827,1
20120501|2011-08-11 06:30,11,829.25,829.25,829.25,829.25,1
20120501|2011-08-11 09:30,11,855,855,844.5,845.25,27
20120501|2011-08-11 10:00,11,843.5,845,838.25,839,57
20120501|2011-08-11 10:30,11,837.75,838.5,836.75,838.5,8
20120501|2011-08-11 11:00,11,839.25,841.5,839.25,841.5,9
20120501|2011-08-11 11:30,11,846.5,851,846.5,851,29
20120501|2011-08-11 12:00,11,850.5,850.5,842,843.25,17
20120501|2011-08-11 12:30,11,844.5,845.75,842,842.25,7
20120501|2011-08-11 13:00,11,842.5,846.75,842.5,842.75,51
20120501|2011-08-11 23:30,12,845.75,845.75,845.75,845.75,2
20120501|2011-08-12 01:30,12,845.25,845.5,845.25,845.5,3
20120501|2011-08-12 02:00,12,844.5,845.25,844.5,845.25,2
20120501|2011-08-12 02:30,12,845.25,845.25,844.25,844.25,10
20120501|2011-08-12 03:00,12,844.5,844.5,844.5,844.5,1
20120501|2011-08-12 05:30,12,843.5,843.5,843.5,843.5,1
20120501|2011-08-12 09:30,12,840.5,850.25,840.5,845.5,21
20120501|2011-08-12 10:00,12,848.25,848.25,844.5,846,29
20120501|2011-08-12 10:30,12,847.75,848.25,846.5,847,27
20120501|2011-08-12 11:00,12,847.75,850.25,847.75,850.25,10
20120501|2011-08-12 11:30,12,851.75,851.75,850,850.5,24
20120501|2011-08-12 12:00,12,851.5,851.5,849,850.75,20
20120501|2011-08-12 12:30,12,850.75,851.5,848,848,51
20120501|2011-08-12 13:00,12,846.25,846.75,836.25,837.25,35
20120501|2011-08-14 18:00,15,839.25,839.25,839.25,839.25,2
20120501|2011-08-15 03:00,15,842.5,842.5,842.5,842.5,1
20120501|2011-08-15 04:00,15,844.75,844.75,844.75,844.75,2
20120501|2011-08-15 05:30,15,846,846,846,846,1
20120501|2011-08-15 06:30,15,844.75,844.75,844.75,844.75,2
20120501|2011-08-15 09:30,15,843,843,839,840.5,25
20120501|2011-08-15 10:00,15,840.25,840.25,840,840,7
20120501|2011-08-15 10:30,15,844.25,844.25,844.25,844.25,1
20120501|2011-08-15 11:00,15,846.5,850,846.5,850,9
20120501|2011-08-15 11:30,15,850.5,852.75,850.5,850.75,9
20120501|2011-08-15 12:30,15,844.75,845,842.25,842.25,6
20120501|2011-08-15 13:00,15,844,849.25,844,849,20
20120501|2011-08-15 22:00,16,846.25,846.25,846,846,2
20120501|2011-08-16 00:00,16,846.5,846.5,846.5,846.5,1
20120501|2011-08-16 01:30,16,847.25,847.25,846.75,846.75,12
20120501|2011-08-16 02:00,16,846.25,846.25,846.25,846.25,3
20120501|2011-08-16 03:00,16,847,847,847,847,4
20120501|2011-08-16 03:30,16,845.25,845.25,845.25,845.25,1
20120501|2011-08-16 09:30,16,843.5,850.25,843.5,850.25,39
20120501|2011-08-16 10:00,16,850.5,854.75,849.5,854.75,28
20120501|2011-08-16 10:30,16,855.75,860.5,855.75,858.5,37
20120501|2011-08-16 11:00,16,860.5,862.75,860.5,862.5,20
20120501|2011-08-16 11:30,16,863,863,861.75,861.75,2
20120501|2011-08-16 12:00,16,860.75,860.75,858,859.5,5
20120501|2011-08-16 12:30,16,861,861,858.75,858.75,4
20120501|2011-08-16 13:00,16,855.5,856.5,853.25,856.5,31
20120501|2011-08-17 09:30,17,864.25,867.75,864.25,864.25,27
20120501|2011-08-17 10:30,17,866.75,868,864.25,867.25,31
20120501|2011-08-17 11:30,17,869.25,869.25,869.25,869.25,1
20120501|2011-08-17 12:00,17,868,869,868,868,6
20120501|2011-08-17 12:30,17,864.75,864.75,864.75,864.75,1
20120501|2011-08-17 13:00,17,864,865.25,862.75,863,9
20120501|2011-08-18 00:30,18,859,859,859,859,2
20120501|2011-08-18 02:00,18,859,859.25,858.75,859.25,4
20120501|2011-08-18 03:00,18,855.75,855.75,855.25,855.25,3
20120501|2011-08-18 03:30,18,855,855.5,854.5,854.5,28
20120501|2011-08-18 04:00,18,854.75,854.75,845,845,72
20120501|2011-08-18 09:30,18,840.25,846.5,839.25,842.5,28
20120501|2011-08-18 10:00,18,842.25,842.5,836,836,57
20120501|2011-08-18 10:30,18,837.25,843,837,841.75,60
20120501|2011-08-18 11:00,18,840.5,841.75,839.25,841.75,7
20120501|2011-08-18 12:00,18,845.25,845.75,845.25,845.75,2
20120501|2011-08-18 12:30,18,841.25,841.25,841.25,841.25,1
20120501|2011-08-18 13:00,18,841.25,841.5,836.75,838.25,105
20120501|2011-08-18 19:00,19,836,836,834,834,29
20120501|2011-08-19 02:00,19,833.5,833.75,833.5,833.5,3
20120501|2011-08-19 04:00,19,834.25,834.25,834.25,834.25,2
20120501|2011-08-19 04:30,19,834.5,834.5,834.5,834.5,1
20120501|2011-08-19 05:00,19,835.25,835.25,835.25,835.25,1
20120501|2011-08-19 09:30,19,843.75,847,843.75,847,30
20120501|2011-08-19 10:00,19,847,847,847,847,35
20120501|2011-08-19 10:30,19,855.75,856,855,856,5
20120501|2011-08-19 11:00,19,852.5,854.5,852.5,854.5,7
20120501|2011-08-19 11:30,19,855.25,855.25,855.25,855.25,1
20120501|2011-08-19 12:00,19,855.25,855.5,852.5,855.5,4
20120501|2011-08-19 12:30,19,855,856,854.75,854.75,4
20120501|2011-08-19 13:00,19,855.25,855.75,854,855.75,22
20120501|2011-08-21 20:00,22,861,861,861,861,1
20120501|2011-08-21 22:30,22,861.5,861.5,861.5,861.5,4
20120501|2011-08-21 23:00,22,861.5,861.5,861.5,861.5,3
20120501|2011-08-22 01:00,22,861.5,861.5,861.5,861.5,1
20120501|2011-08-22 02:30,22,861.5,861.5,861.5,861.5,3
20120501|2011-08-22 03:30,22,861.5,861.5,861.5,861.5,9
20120501|2011-08-22 04:00,22,861.5,861.5,861.5,861.5,5
20120501|2011-08-22 09:30,22,867.25,867.5,864.5,864.5,6
20120501|2011-08-22 10:00,22,865.75,865.75,863.5,865,15
20120501|2011-08-22 10:30,22,863,863,858.5,859,23
20120501|2011-08-22 11:00,22,858.5,859.75,858.5,858.75,3
20120501|2011-08-22 11:30,22,863.25,864.25,863.25,864.25,3
20120501|2011-08-22 12:00,22,861.75,861.75,859.75,859.75,5
20120501|2011-08-22 13:00,22,863.25,864,860.5,860.75,12
20120501|2011-08-22 18:00,23,860,860.5,860,860.5,2
20120501|2011-08-23 06:00,23,868.75,868.75,868.75,868.75,1
20120501|2011-08-23 09:30,23,864.5,872,864.5,871.5,63
20120501|2011-08-23 10:00,23,873.5,873.5,871.75,872,29
20120501|2011-08-23 10:30,23,872,872.75,872,872.75,6
20120501|2011-08-23 11:00,23,872.75,872.75,872.75,872.75,2
20120501|2011-08-23 11:30,23,873.5,873.5,871.75,871.75,3
20120501|2011-08-23 12:00,23,873,873,872,872.75,11
20120501|2011-08-23 12:30,23,872.5,872.5,871.25,871.75,13
20120501|2011-08-23 13:00,23,871.5,878.75,871,878.25,55
20120501|2011-08-23 18:00,24,876.25,876.25,874.5,874.5,30
20120501|2011-08-23 18:30,24,874.5,874.5,873.5,873.5,14
20120501|2011-08-23 20:00,24,874.5,874.5,874.5,874.5,1
20120501|2011-08-24 03:00,24,874.5,874.5,874.5,874.5,1
20120501|2011-08-24 03:30,24,875.5,875.5,875.5,875.5,1
20120501|2011-08-24 04:00,24,874.5,874.5,874.5,874.5,1
20120501|2011-08-24 05:00,24,873.25,873.25,873.25,873.25,1
20120501|2011-08-24 05:30,24,872.5,872.5,872.25,872.25,2
20120501|2011-08-24 09:30,24,880,881.25,876,881.25,21
20120501|2011-08-24 10:00,24,877.75,880.75,877.75,879.5,7
20120501|2011-08-24 10:30,24,877.75,877.75,874.5,874.5,6
20120501|2011-08-24 11:00,24,868.5,872.75,868.5,872.75,7
20120501|2011-08-24 12:00,24,873.75,875.5,872.75,874.75,8
20120501|2011-08-24 12:30,24,875.75,875.75,875.75,875.75,1
20120501|2011-08-24 13:00,24,874,874,870.25,870.25,15
20120501|2011-08-24 20:30,25,865,865,865,865,1
20120501|2011-08-24 21:00,25,864.75,864.75,864.75,864.75,2
20120501|2011-08-24 23:00,25,862.75,862.75,862,862,2
20120501|2011-08-24 23:30,25,861.5,861.5,861.5,861.5,1
20120501|2011-08-25 03:00,25,865.25,865.25,865.25,865.25,1
20120501|2011-08-25 03:30,25,867.25,867.25,867.25,867.25,1
20120501|2011-08-25 04:30,25,867.75,867.75,867.75,867.75,1
20120501|2011-08-25 06:00,25,866,866.5,866,866.5,3
20120501|2011-08-25 09:30,25,865.75,877.75,865.75,877.75,12
20120501|2011-08-25 10:00,25,877.5,877.5,877.5,877.5,1
20120501|2011-08-25 10:30,25,878.25,878.75,878.25,878.25,4
20120501|2011-08-25 11:00,25,882.25,890.25,882.25,887.75,15
20120501|2011-08-25 11:30,25,888,888,885.75,886.75,38
20120501|2011-08-25 12:00,25,885,885,883.25,883.25,6
20120501|2011-08-25 13:00,25,886.25,888.5,882.75,884.75,26
20120501|2011-08-26 04:00,26,883.25,883.25,883,883,2
20120501|2011-08-26 04:30,26,882.75,882.75,881.25,881.25,7
20120501|2011-08-26 05:30,26,881.75,881.75,881.75,881.75,1
20120501|2011-08-26 06:00,26,882.75,882.75,882.5,882.5,2
20120501|2011-08-26 07:00,26,881.5,881.5,881.5,881.5,1
20120501|2011-08-26 09:30,26,879.25,890,879.25,889.25,31
20120501|2011-08-26 10:00,26,891.5,897,891.5,893.75,27
20120501|2011-08-26 10:30,26,895.5,898,894.75,898,6
20120501|2011-08-26 11:00,26,896.75,902.5,896.75,902.5,5
20120501|2011-08-26 12:00,26,906.75,906.75,902.75,903,3
20120501|2011-08-26 12:30,26,904,906.5,903.25,905.5,10
20120501|2011-08-26 13:00,26,904.75,904.75,903,904.25,9
20120501|2011-08-28 21:30,29,902.25,902.25,902.25,902.25,1
20120501|2011-08-28 22:00,29,902.5,902.5,902.5,902.5,1
20120501|2011-08-29 01:00,29,903.25,903.25,902.5,902.5,6
20120501|2011-08-29 01:30,29,902.5,903.5,902.5,903.5,6
20120501|2011-08-29 02:00,29,903,903,902,902,40
20120501|2011-08-29 02:30,29,902,902.25,902,902.25,2
20120501|2011-08-29 03:00,29,902.25,902.5,902.25,902.5,11
20120501|2011-08-29 03:30,29,903,903.25,903,903.25,11
20120501|2011-08-29 04:00,29,904,904.25,904,904.25,16
20120501|2011-08-29 05:30,29,903.75,903.75,903.25,903.25,2
20120501|2011-08-29 06:00,29,903.5,903.5,903.5,903.5,1
20120501|2011-08-29 09:30,29,907.25,907.25,897.25,897.25,15
20120501|2011-08-29 10:00,29,900.25,906,900.25,906,8
20120501|2011-08-29 10:30,29,907.25,907.25,905.25,906.25,15
20120501|2011-08-29 11:00,29,905.25,906,905.25,905.75,3
20120501|2011-08-29 11:30,29,906.5,906.5,906.5,906.5,1
20120501|2011-08-29 12:00,29,907,907,906.75,906.75,2
20120501|2011-08-29 12:30,29,906.5,907,906.5,907,3
20120501|2011-08-29 13:00,29,909.75,911,907,908.25,117
20120501|2011-08-29 18:00,30,910.5,910.5,909.5,909.5,2
20120501|2011-08-29 18:30,30,908,908,907,907,2
20120501|2011-08-29 19:00,30,902,902,902,902,1
20120501|2011-08-29 20:00,30,900,900,900,900,2
20120501|2011-08-29 21:00,30,900,900,900,900,1
20120501|2011-08-30 00:00,30,899.25,899.25,899.25,899.25,2
20120501|2011-08-30 05:00,30,901,901,901,901,1
20120501|2011-08-30 05:30,30,902.25,902.25,902.25,902.25,1
20120501|2011-08-30 06:30,30,900.25,901,900,901,4
20120501|2011-08-30 07:00,30,898.75,898.75,898.75,898.75,1
20120501|2011-08-30 09:30,30,899.25,903.5,895.25,902,20
20120501|2011-08-30 10:00,30,903,903,899,899,5
20120501|2011-08-30 10:30,30,894.75,894.75,894.5,894.5,2
20120501|2011-08-30 11:00,30,896.5,897,896.5,897,2
20120501|2011-08-30 11:30,30,897.25,898.5,897.25,898.5,2
20120501|2011-08-30 12:00,30,900,900,900,900,2
20120501|2011-08-30 12:30,30,902.75,903.75,902.25,903.75,7
20120501|2011-08-30 13:00,30,907,908,901.25,901.25,36
20120501|2011-08-30 21:30,31,901,901,901,901,1
20120501|2011-08-30 22:00,31,901,901,901,901,1
20120501|2011-08-31 09:30,31,897,899.25,893,899.25,32
20120501|2011-08-31 10:00,31,898.5,904,898,903,12
20120501|2011-08-31 10:30,31,902.25,903.5,900.75,903.5,12
20120501|2011-08-31 11:00,31,901.75,906.5,901.5,905,40
20120501|2011-08-31 11:30,31,905.75,905.75,901.25,901.25,25
20120501|2011-08-31 12:00,31,900.25,900.5,899.75,899.75,22
20120501|2011-08-31 12:30,31,900.5,904,900.5,900.75,19
20120501|2011-08-31 13:00,31,902,909.25,902,907.5,16
20120501|2011-08-31 18:00,1,903.25,903.25,903.25,903.25,1
20120501|2011-09-01 03:00,1,900.75,900.75,900.25,900.25,2
20120501|2011-09-01 05:00,1,899.5,899.5,899.5,899.5,1
20120501|2011-09-01 09:30,1,896.25,897.25,886,895.75,30
20120501|2011-09-01 10:00,1,895.75,898,895,898,13
20120501|2011-09-01 10:30,1,897,902.5,897,902,39
20120501|2011-09-01 11:00,1,903,903.75,901,903.25,5
20120501|2011-09-01 11:30,1,903.25,903.25,897.5,897.5,17
20120501|2011-09-01 12:00,1,898.25,898.25,891.5,894.75,10
20120501|2011-09-01 12:30,1,892,894.5,892,893.75,9
20120501|2011-09-01 13:00,1,893,893,883.25,883.25,64
20120501|2011-09-02 01:30,2,889,889,889,889,4
20120501|2011-09-02 03:30,2,891,891,891,891,1
20120501|2011-09-02 09:30,2,889.5,890.25,886.5,887.5,18
20120501|2011-09-02 10:00,2,891.25,898.25,891.25,898.25,13
20120501|2011-09-02 10:30,2,896,896,895,895,22
20120501|2011-09-02 11:00,2,897.75,898,897.25,898,29
20120501|2011-09-02 11:30,2,899.75,899.75,899.75,899.75,1
20120501|2011-09-02 12:00,2,897,897,897,897,1
20120501|2011-09-02 12:30,2,895.75,895.75,893,895.25,18
20120501|2011-09-02 13:00,2,892.75,895,892.25,894.75,13
20120501|2011-09-05 18:00,6,885,885.5,882.5,882.5,4
20120501|2011-09-05 19:00,6,886.75,886.75,886.75,886.75,1
20120501|2011-09-05 21:30,6,886.25,886.25,886.25,886.25,1
20120501|2011-09-06 07:00,6,886,886,885.5,885.5,2
20120501|2011-09-06 09:30,6,882.75,882.75,877.5,879.25,7
20120501|2011-09-06 10:00,6,877.25,878,874.75,874.75,23
20120501|2011-09-06 10:30,6,874.75,876,874.75,875.75,7
20120501|2011-09-06 11:00,6,874.5,878.25,874.5,877,7
20120501|2011-09-06 11:30,6,875.25,875.25,875.25,875.25,1
20120501|2011-09-06 12:00,6,875.25,876.5,875.25,876.5,5
20120501|2011-09-06 12:30,6,878.5,885.5,878.5,884.25,12
20120501|2011-09-06 13:00,6,882.75,883.25,877.75,878.25,27
20120501|2011-09-06 18:00,7,879.75,882.5,879.75,882.5,3
20120501|2011-09-07 01:00,7,883.25,883.25,883.25,883.25,1
20120501|2011-09-07 01:30,7,883.25,883.5,883.25,883.5,2
20120501|2011-09-07 04:00,7,884.75,884.75,884.75,884.75,1
20120501|2011-09-07 05:00,7,885,885,885,885,1
20120501|2011-09-07 09:30,7,889,889,876.5,876.5,9
20120501|2011-09-07 10:30,7,876,876,874.5,874.5,12
20120501|2011-09-07 11:00,7,876,876.5,876,876.5,2
20120501|2011-09-07 11:30,7,876.5,876.5,875.25,875.5,4
20120501|2011-09-07 12:00,7,876,876,869.75,869.75,10
20120501|2011-09-07 12:30,7,872.25,873.75,870,873.5,8
20120501|2011-09-07 13:00,7,869.75,873.5,869.75,870.5,41
20120501|2011-09-08 00:30,8,872,872,872,872,1
20120501|2011-09-08 01:00,8,871.5,871.5,871.5,871.5,1
20120501|2011-09-08 03:30,8,871,871,871,871,2
20120501|2011-09-08 09:30,8,865.25,872.25,865.25,865.75,32
20120501|2011-09-08 10:00,8,865.25,866.25,861.25,865.5,74
20120501|2011-09-08 10:30,8,863.5,864,860,863,28
20120501|2011-09-08 11:00,8,861.5,861.75,858.75,859.25,60
20120501|2011-09-08 11:30,8,859.75,860.25,859.75,860.25,2
20120501|2011-09-08 12:00,8,860.25,861,859.5,859.75,13
20120501|2011-09-08 12:30,8,860,862,859.75,862,8
20120501|2011-09-08 13:00,8,862,864,857,857,27
20120501|2011-09-09 03:30,9,862.5,862.5,862.5,862.5,1
20120501|2011-09-09 04:30,9,864,864.5,864,864.5,2
20120501|2011-09-09 05:30,9,861.75,861.75,861.75,861.75,1
20120501|2011-09-09 06:30,9,861.5,861.5,861.5,861.5,1
20120501|2011-09-09 07:00,9,860.25,860.25,860.25,860.25,1
20120501|2011-09-09 09:30,9,859.5,861,857,859.5,31
20120501|2011-09-09 10:00,9,856.25,857.25,854.75,854.75,3
20120501|2011-09-09 10:30,9,854,854,852.75,852.75,4
20120501|2011-09-09 11:00,9,851,852.75,849,852.75,13
20120501|2011-09-09 11:30,9,852,852.5,851.25,852.5,13
20120501|2011-09-09 12:00,9,853.25,853.5,852.75,853.25,7
20120501|2011-09-09 12:30,9,853.75,856.5,853.75,855.25,13
20120501|2011-09-09 13:00,9,853,853.5,847,847,32
20120501|2011-09-11 18:00,12,847,847,845,845,4
20120501|2011-09-12 01:00,12,849.25,849.75,849.25,849.75,2
20120501|2011-09-12 01:30,12,850,850,850,850,1
20120501|2011-09-12 02:00,12,850,850,850,850,1
20120501|2011-09-12 03:30,12,849.75,849.75,849.75,849.75,1
20120501|2011-09-12 06:00,12,842.5,842.5,842.5,842.5,1
20120501|2011-09-12 09:30,12,830,833.25,824.75,829,61
20120501|2011-09-12 10:00,12,828.5,828.75,824.5,828.75,27
20120501|2011-09-12 10:30,12,829.25,835.25,829.25,829.75,29
20120501|2011-09-12 11:00,12,830.75,839,830.75,837.25,62
20120501|2011-09-12 11:30,12,839,842.5,839,840.75,7
20120501|2011-09-12 12:00,12,841.5,841.5,841.5,841.5,1
20120501|2011-09-12 12:30,12,841.25,841.5,840.25,840.25,11
20120501|2011-09-12 13:00,12,841,844,837.75,843.25,40
20120501|2011-09-12 18:00,13,845,846.5,845,846.5,6
20120501|2011-09-12 20:00,13,845.5,845.5,845.5,845.5,2
20120501|2011-09-13 00:30,13,843.5,843.5,843.25,843.25,2
20120501|2011-09-13 02:00,13,842.25,842.25,840.75,840.75,3
20120501|2011-09-13 02:30,13,839.75,839.75,839.75,839.75,1
20120501|2011-09-13 03:00,13,836.75,836.75,836.75,836.75,2
20120501|2011-09-13 06:00,13,835.25,836.25,835.25,835.25,3
20120501|2011-09-13 09:30,13,838.5,838.5,828.25,828.25,30
20120501|2011-09-13 10:00,13,825.75,829.5,825.5,829.5,8
20120501|2011-09-13 10:30,13,826.5,826.5,824.5,825,16
20120501|2011-09-13 11:00,13,820.25,820.25,817.25,818.25,11
20120501|2011-09-13 11:30,13,819.5,825,819.5,825,13
20120501|2011-09-13 12:00,13,825,825,825,825,1
20120501|2011-09-13 12:30,13,820.5,820.5,820.5,820.5,3
20120501|2011-09-13 13:00,13,819.5,821.75,818,820.5,36
20120501|2011-09-14 00:00,14,815.75,815.75,815.75,815.75,1
20120501|2011-09-14 00:30,14,815.5,815.5,815.25,815.25,2
20120501|2011-09-14 02:30,14,816.5,816.75,816.5,816.5,3
20120501|2011-09-14 03:30,14,815.25,815.25,815.25,815.25,2
20120501|2011-09-14 04:00,14,816.25,816.25,816.25,816.25,1
20120501|2011-09-14 05:00,14,817.5,817.5,816,816,4
20120501|2011-09-14 05:30,14,819.5,819.5,819.25,819.25,2
20120501|2011-09-14 09:30,14,815.75,820.5,815.75,820.25,21
20120501|2011-09-14 10:00,14,821,822.25,820.25,820.25,3
20120501|2011-09-14 10:30,14,819.25,819.25,817.5,817.5,3
20120501|2011-09-14 11:00,14,816,816,814.25,814.25,4
20120501|2011-09-14 11:30,14,813.5,814.5,813.5,814.5,24
20120501|2011-09-14 12:00,14,815.5,816.5,815.5,816.5,2
20120501|2011-09-14 12:30,14,816.5,819.75,816.5,817.25,47
20120501|2011-09-14 13:00,14,818.75,819.25,813.25,813.5,67
20120501|2011-09-14 18:00,15,812,812.5,812,812,26
20120501|2011-09-14 20:30,15,812,812,812,812,1
20120501|2011-09-14 23:00,15,812,812,812,812,1
20120501|2011-09-15 00:00,15,812,812,812,812,4
20120501|2011-09-15 00:30,15,812,812,812,812,19
20120501|2011-09-15 01:00,15,812,812,812,812,2
20120501|2011-09-15 01:30,15,812,812,812,812,18
20120501|2011-09-15 02:00,15,812,812,812,812,7
20120501|2011-09-15 02:30,15,812.25,812.25,812.25,812.25,1
20120501|2011-09-15 03:00,15,812.5,813,812.5,813,2
20120501|2011-09-15 09:30,15,809.5,809.5,806.5,806.75,134
20120501|2011-09-15 10:00,15,806.75,807.25,802,802,35
20120501|2011-09-15 10:30,15,803,804.25,803,804.25,16
20120501|2011-09-15 11:00,15,801.5,805.5,800.5,805.5,48
20120501|2011-09-15 11:30,15,805.5,806.75,805,805,13
20120501|2011-09-15 12:00,15,802.5,802.5,800,800.5,6
20120501|2011-09-15 12:30,15,801,806.25,800.75,805.5,65
20120501|2011-09-15 13:00,15,806.5,816.25,806,815,155
20120501|2011-09-15 18:00,16,816.5,820,816.5,819,16
20120501|2011-09-15 20:00,16,817.25,817.5,817.25,817.25,4
20120501|2011-09-15 22:00,16,816.5,816.5,816.5,816.5,1
20120501|2011-09-16 04:00,16,818.25,818.25,818.25,818.25,1
20120501|2011-09-16 04:30,16,819,819,819,819,1
20120501|2011-09-16 09:30,16,816.25,819.25,815.75,819.25,8
20120501|2011-09-16 10:00,16,816.75,816.75,807,807,38
20120501|2011-09-16 10:30,16,808.5,810.25,808.5,809.75,4
20120501|2011-09-16 11:00,16,810.75,810.75,810.75,810.75,2
20120501|2011-09-16 11:30,16,810.75,810.75,808.5,808.75,44
20120501|2011-09-16 12:00,16,809,811.25,809,810.75,46
20120501|2011-09-16 12:30,16,811,812.25,810,810,118
20120501|2011-09-16 13:00,16,808.5,808.5,802.5,802.75,91
20120501|2011-09-18 18:00,19,806.5,806.5,805.5,805.5,3
20120501|2011-09-18 20:30,19,803.25,803.25,803.25,803.25,1
20120501|2011-09-18 21:00,19,802,802,802,802,32
20120501|2011-09-18 21:30,19,802.25,802.25,802,802,14
20120501|2011-09-18 23:00,19,802,802,802,802,3
20120501|2011-09-19 01:30,19,802,802,802,802,8
20120501|2011-09-19 02:00,19,802,802,802,802,19
20120501|2011-09-19 06:00,19,798.75,798.75,798.75,798.75,1
20120501|2011-09-19 07:00,19,799.25,799.25,799.25,799.25,2
20120501|2011-09-19 09:30,19,799.25,799.5,783,784.25,306
20120501|2011-09-19 10:00,19,783.75,787,783.75,787,31
20120501|2011-09-19 10:30,19,791.5,791.75,791.5,791.5,10
20120501|2011-09-19 11:00,19,792.5,792.5,790.25,792.25,28
20120501|2011-09-19 11:30,19,794.25,794.75,794.25,794.75,3
20120501|2011-09-19 12:00,19,792.75,792.75,788,788,7
20120501|2011-09-19 12:30,19,788.25,790.25,787,790.25,37
20120501|2011-09-19 13:00,19,790.5,792.75,787,787,32
20120501|2011-09-19 18:00,20,792.25,792.25,792.25,792.25,5
20120501|2011-09-19 20:30,20,798,798,798,798,1
20120501|2011-09-19 21:00,20,795.75,795.75,795.75,795.75,1
20120501|2011-09-19 21:30,20,795.5,795.5,795.5,795.5,1
20120501|2011-09-19 22:00,20,796.75,797.5,796.75,797.5,2
20120501|2011-09-19 23:30,20,797.5,797.5,797.5,797.5,1
20120501|2011-09-20 04:30,20,793.75,795,793.75,795,5
20120501|2011-09-20 09:30,20,798,801,795.25,795.25,14
20120501|2011-09-20 10:00,20,794.75,795.5,792,794.25,59
20120501|2011-09-20 10:30,20,794,794,792,792,13
20120501|2011-09-20 11:00,20,792.5,792.5,792.25,792.25,2
20120501|2011-09-20 11:30,20,792,792,790,790,7
20120501|2011-09-20 12:00,20,788.5,788.5,787.25,787.25,4
20120501|2011-09-20 12:30,20,789.25,790.5,786.75,788,20
20120501|2011-09-20 13:00,20,787,788.25,785.75,786.25,251
20120501|2011-09-20 21:30,21,786.25,787.25,786.25,787.25,3
20120501|2011-09-21 02:00,21,790,790,790,790,1
20120501|2011-09-21 05:30,21,786,786,786,786,1
20120501|2011-09-21 09:30,21,785.25,792.5,784.5,792.5,27
20120501|2011-09-21 10:00,21,792,793,786.75,787.75,45
20120501|2011-09-21 10:30,21,787.5,790.75,787.5,790.5,33
20120501|2011-09-21 11:00,21,790.25,794.25,790.25,794.25,10
20120501|2011-09-21 11:30,21,793.5,793.5,792.5,792.5,24
20120501|2011-09-21 12:00,21,789.5,792,789.5,791.5,76
20120501|2011-09-21 12:30,21,791.75,791.75,790.75,790.75,6
20120501|2011-09-21 13:00,21,791,791,782,782,112
20120501|2011-09-21 18:00,22,783.75,783.75,779.75,779.75,34
20120501|2011-09-21 19:30,22,777.5,777.5,777.5,777.5,1
20120501|2011-09-22 01:00,22,777,777,775,775,35
20120501|2011-09-22 01:30,22,776.25,776.25,776.25,776.25,1
20120501|2011-09-22 02:00,22,776,776,775,775.25,7
20120501|2011-09-22 02:30,22,774.5,774.5,773.75,774.25,4
20120501|2011-09-22 03:00,22,774.25,774.25,772.25,772.25,55
20120501|2011-09-22 04:00,22,770.25,770.75,768.25,768.5,6
20120501|2011-09-22 09:30,22,766,770,763.25,768.5,79
20120501|2011-09-22 10:00,22,768.75,769.75,765.75,767.5,156
20120501|2011-09-22 10:30,22,767,769.5,765,766.25,52
20120501|2011-09-22 11:00,22,766.25,766.25,762.25,763.25,46
20120501|2011-09-22 11:30,22,762,763.5,762,763.25,33
20120501|2011-09-22 12:00,22,763.5,763.5,760,760,47
20120501|2011-09-22 12:30,22,760,763.25,757.5,757.5,96
20120501|2011-09-22 13:00,22,756.75,756.75,743.5,745.75,215
20120501|2011-09-22 18:00,23,748,748.75,748,748.75,5
20120501|2011-09-23 00:00,23,753.75,753.75,753.75,753.75,1
20120501|2011-09-23 02:30,23,745.75,745.75,745.75,745.75,2
20120501|2011-09-23 03:00,23,752.25,752.25,752.25,752.25,1
20120501|2011-09-23 03:30,23,754.5,754.5,754.5,754.5,1
20120501|2011-09-23 04:30,23,756.5,756.5,756.5,756.5,1
20120501|2011-09-23 06:30,23,746.75,748,746.75,746.75,4
20120501|2011-09-23 07:00,23,746.5,746.5,746,746,3
20120501|2011-09-23 09:30,23,748,758.25,746.5,753,73
20120501|2011-09-23 10:00,23,753.75,754.5,747.75,752.25,49
20120501|2011-09-23 10:30,23,752.25,753.25,748.25,750,24
20120501|2011-09-23 11:00,23,749.75,752.25,749.75,751.25,15
20120501|2011-09-23 11:30,23,751.5,752,750.75,751.5,49
20120501|2011-09-23 12:00,23,750.25,750.25,748,749,13
20120501|2011-09-23 12:30,23,751.25,751.5,751,751,23
20120501|2011-09-23 13:00,23,751,753.25,749.75,753,96
20120501|2011-09-25 18:00,26,760.25,760.25,753.75,753.75,17
20120501|2011-09-25 19:00,26,751.5,751.5,751.5,751.5,1
20120501|2011-09-25 23:00,26,750.75,750.75,750.75,750.75,3
20120501|2011-09-25 23:30,26,750.75,750.75,750.75,750.75,3
20120501|2011-09-26 00:00,26,750.75,750.75,750.25,750.25,8
20120501|2011-09-26 00:30,26,750,750,750,750,1
20120501|2011-09-26 01:30,26,743.75,743.75,743.75,743.75,1
20120501|2011-09-26 09:30,26,754.5,766.5,754.25,764.75,90
20120501|2011-09-26 10:00,26,764,768,762.75,768,60
20120501|2011-09-26 10:30,26,768.25,768.5,766.75,766.75,29
20120501|2011-09-26 11:00,26,765,765,762,762,25
20120501|2011-09-26 11:30,26,764.5,764.75,762,762,8
20120501|2011-09-26 12:00,26,762,764.25,761.5,762.5,8
20120501|2011-09-26 13:00,26,763.5,765.75,762.75,765.75,46
20120501|2011-09-26 18:00,27,766.25,768.5,766.25,768.5,29
20120501|2011-09-26 18:30,27,768.5,768.5,768.5,768.5,2
20120501|2011-09-26 19:30,27,769,769,769,769,1
20120501|2011-09-26 20:00,27,769,769.5,769,769.5,9
20120501|2011-09-26 21:30,27,770.5,770.5,770.5,770.5,1
20120501|2011-09-27 02:30,27,765,765,765,765,3
20120501|2011-09-27 03:00,27,764.5,764.5,763.5,763.5,4
20120501|2011-09-27 03:30,27,763.5,763.5,763.5,763.5,3
20120501|2011-09-27 04:00,27,765.25,765.25,765.25,765.25,1
20120501|2011-09-27 04:30,27,766.5,768,766.5,768,2
20120501|2011-09-27 05:00,27,769.25,769.25,769.25,769.25,2
20120501|2011-09-27 06:00,27,769,769,769,769,1
20120501|2011-09-27 06:30,27,772.5,772.5,772.5,772.5,1
20120501|2011-09-27 07:00,27,772.25,772.25,772.25,772.25,2
20120501|2011-09-27 09:30,27,777,779.25,771.25,771.5,83
20120501|2011-09-27 10:00,27,771.5,774,770.25,774,14
20120501|2011-09-27 10:30,27,774.5,778,774.25,774.25,3
20120501|2011-09-27 11:00,27,775.25,775.75,772.75,772.75,4
20120501|2011-09-27 11:30,27,772.5,773.25,772.25,772.5,11
20120501|2011-09-27 12:00,27,773.75,773.75,770,770,17
20120501|2011-09-27 13:00,27,770.25,774.25,770.25,774.25,19
20120501|2011-09-27 23:00,28,767.25,767.25,765,765.5,19
20120501|2011-09-27 23:30,28,766,766.5,766,766.5,3
20120501|2011-09-28 00:30,28,765,765,765,765,5
20120501|2011-09-28 02:00,28,766.75,766.75,766.75,766.75,1
20120501|2011-09-28 02:30,28,768,768,768,768,1
20120501|2011-09-28 03:00,28,767.5,767.5,767.5,767.5,1
20120501|2011-09-28 03:30,28,766.75,767.75,766.75,767.75,3
20120501|2011-09-28 05:00,28,771.5,771.5,771.5,771.5,1
20120501|2011-09-28 05:30,28,771.5,771.5,771.5,771.5,1
20120501|2011-09-28 06:30,28,769.5,769.75,769.25,769.75,5
20120501|2011-09-28 09:30,28,771.75,771.75,764.75,767.5,36
20120501|2011-09-28 10:00,28,767.5,769.75,767,769.75,9
20120501|2011-09-28 10:30,28,768.5,768.75,766,766.5,9
20120501|2011-09-28 11:00,28,766.25,767,762.25,762.25,34
20120501|2011-09-28 11:30,28,760,760,757.75,759.25,25
20120501|2011-09-28 12:00,28,756.75,758.25,756.75,758.25,5
20120501|2011-09-28 12:30,28,755.25,755.25,753,753,15
20120501|2011-09-28 13:00,28,753.75,754.25,746.75,746.75,51
20120501|2011-09-28 18:00,29,747,751,746,746,19
20120501|2011-09-28 18:30,29,746,746,745,745,15
20120501|2011-09-28 19:00,29,745,745,743,743.5,10
20120501|2011-09-28 21:00,29,744,744,744,744,1
20120501|2011-09-28 22:00,29,743,743,743,743,1
20120501|2011-09-28 22:30,29,745.25,745.25,745.25,745.25,1
20120501|2011-09-28 23:00,29,746.25,748,746.25,748,4
20120501|2011-09-28 23:30,29,748,748,748,748,1
20120501|2011-09-29 00:00,29,749.25,749.25,749.25,749.25,1
20120501|2011-09-29 00:30,29,749.25,751.25,749.25,751.25,3
20120501|2011-09-29 02:30,29,752.25,752.25,752.25,752.25,1
20120501|2011-09-29 04:30,29,750.75,751,750.75,751,3
20120501|2011-09-29 05:00,29,751,751.75,751,751.5,7
20120501|2011-09-29 07:00,29,747.25,747.25,747.25,747.25,1
20120501|2011-09-29 09:30,29,754.75,756.5,751.5,756.5,54
20120501|2011-09-29 10:00,29,756.5,762.75,756.5,758.75,21
20120501|2011-09-29 10:30,29,760,763.25,756.25,756.25,20
20120501|2011-09-29 11:00,29,754.25,758.5,753.25,758.25,21
20120501|2011-09-29 11:30,29,758.25,758.25,757,757,8
20120501|2011-09-29 12:00,29,757.5,762.25,757,762.25,31
20120501|2011-09-29 12:30,29,762.25,762.75,761.25,762.5,14
20120501|2011-09-29 13:00,29,762.5,762.5,760,761.75,44
20120501|2011-09-29 18:00,30,766,766.25,765,766.25,4
20120501|2011-09-29 21:30,30,767.75,767.75,767.75,767.75,1
20120501|2011-09-29 22:30,30,764.25,764.75,764.25,764.75,7
20120501|2011-09-30 02:00,30,764.75,765.25,764.75,765.25,2
20120501|2011-09-30 05:30,30,766.25,766.25,763,763,4
20120501|2011-09-30 06:00,30,762.75,762.75,761.5,761.5,2
20120501|2011-09-30 06:30,30,760.75,760.75,760.5,760.5,3
20120501|2011-09-30 07:00,30,763.25,764.25,763.25,764.25,3
20120501|2011-09-30 09:30,30,740,743.25,721.75,729,272
20120501|2011-09-30 10:00,30,729.25,733.5,726.5,733,65
20120501|2011-09-30 10:30,30,731,731.5,725,725.75,63
20120501|2011-09-30 11:00,30,723.5,729.75,723.5,729.75,56
20120501|2011-09-30 11:30,30,730.25,736,730,735.25,30
20120501|2011-09-30 12:00,30,735.25,745,734.75,740,46
20120501|2011-09-30 12:30,30,739.5,746,739.5,743.25,27
20120501|2011-09-30 13:00,30,743,743,727.75,728.25,147
20120501|2011-10-02 18:00,3,729.25,732,729.25,732,6
20120501|2011-10-02 18:30,3,729.5,729.5,729.5,729.5,2
20120501|2011-10-02 19:00,3,731.5,731.5,730.5,730.5,2
20120501|2011-10-02 19:30,3,730,731.5,730,731,19
20120501|2011-10-02 20:00,3,732,732.75,730.75,730.75,26
20120501|2011-10-02 20:30,3,730.75,730.75,730.75,730.75,10
20120501|2011-10-02 21:00,3,728.75,728.75,728.75,728.75,1
20120501|2011-10-02 23:00,3,725.5,725.5,725.5,725.5,1
20120501|2011-10-03 03:30,3,725.75,725.75,724.5,724.5,3
20120501|2011-10-03 04:00,3,724.25,724.25,721.5,721.5,9
20120501|2011-10-03 04:30,3,720,720,720,720,9
20120501|2011-10-03 05:00,3,720,723.5,720,723.5,9
20120501|2011-10-03 05:30,3,724,724,724,724,3
20120501|2011-10-03 06:00,3,725.5,725.5,725.5,725.5,1
20120501|2011-10-03 06:30,3,726.5,726.5,726.5,726.5,7
20120501|2011-10-03 07:00,3,726.5,726.5,724.5,725,5
20120501|2011-10-03 09:30,3,725.75,726.25,720,720,226
20120501|2011-10-03 10:00,3,720.25,725.75,719.5,723,85
20120501|2011-10-03 10:30,3,722.5,725.5,722.5,723,24
20120501|2011-10-03 11:00,3,723.25,729.5,723.25,728.75,31
20120501|2011-10-03 11:30,3,725.75,726.75,724.25,726.75,9
20120501|2011-10-03 12:00,3,726,726,723.5,725.75,19
20120501|2011-10-03 12:30,3,725,725,721.75,722.25,15
20120501|2011-10-03 13:00,3,725.5,729.5,725.5,728.75,77
20120501|2011-10-03 18:00,4,729.25,729.25,724.25,725.25,26
20120501|2011-10-03 18:30,4,724.5,724.5,724,724,5
20120501|2011-10-03 19:00,4,725.25,725.25,725.25,725.25,1
20120501|2011-10-03 20:00,4,725.5,725.5,725.5,725.5,10
20120501|2011-10-03 20:30,4,725.5,725.5,725.5,725.5,2
20120501|2011-10-03 21:00,4,725.5,725.5,725.5,725.5,2
20120501|2011-10-04 01:30,4,725.5,725.5,725.5,725.5,1
20120501|2011-10-04 02:30,4,723.25,723.25,723.25,723.25,1
20120501|2011-10-04 03:00,4,722.5,722.75,722.5,722.5,5
20120501|2011-10-04 04:00,4,720.5,720.5,720.5,720.5,2
20120501|2011-10-04 05:00,4,720,720,718.25,718.25,17
20120501|2011-10-04 07:00,4,717,717,714.75,716,3
20120501|2011-10-04 09:30,4,716,718.75,710,710.75,100
20120501|2011-10-04 10:00,4,707.25,711.75,705,705.5,27
20120501|2011-10-04 10:30,4,706,707.75,702.25,706.75,28
20120501|2011-10-04 11:00,4,708.25,710.75,708.25,708.75,23
20120501|2011-10-04 11:30,4,708,710,707.25,710,8
20120501|2011-10-04 12:00,4,709.75,714.5,709.75,712.75,14
20120501|2011-10-04 12:30,4,713,714,712,713.25,12
20120501|2011-10-04 13:00,4,710.75,714.5,707.5,709.75,99
20120501|2011-10-04 18:00,5,718,718,715.75,715.75,8
20120501|2011-10-04 18:30,5,716.5,716.5,716.5,716.5,1
20120501|2011-10-04 22:30,5,716.5,716.5,716.5,716.5,1
20120501|2011-10-05 01:30,5,718.25,718.25,718.25,718.25,1
20120501|2011-10-05 02:30,5,719.75,719.75,719.75,719.75,1
20120501|2011-10-05 05:00,5,719.25,719.25,719.25,719.25,1
20120501|2011-10-05 09:30,5,721.75,724,717.5,718.75,43
20120501|2011-10-05 10:00,5,720.5,722.5,720.25,722.5,29
20120501|2011-10-05 10:30,5,722.75,725.25,722.75,724.75,16
20120501|2011-10-05 11:00,5,724.75,725.75,724,724.5,18
20120501|2011-10-05 11:30,5,724.75,725,724.5,725,10
20120501|2011-10-05 12:00,5,725,725.5,725,725.5,4
20120501|2011-10-05 12:30,5,723.75,730.25,722.75,727.5,35
20120501|2011-10-05 13:00,5,727.75,728.5,723.5,724,148
20120501|2011-10-05 18:00,6,726,726,724.75,724.75,2
20120501|2011-10-05 18:30,6,726.25,726.25,726.25,726.25,1
20120501|2011-10-05 19:00,6,726.25,726.25,726.25,726.25,1
20120501|2011-10-05 19:30,6,726,726,725.25,725.25,4
20120501|2011-10-05 23:30,6,725.5,725.5,725.5,725.5,5
20120501|2011-10-06 02:30,6,731.75,731.75,731.75,731.75,1
20120501|2011-10-06 05:00,6,736.75,737.25,736.75,737.25,2
20120501|2011-10-06 06:00,6,732.25,732.75,732.25,732.75,4
20120501|2011-10-06 09:30,6,733,733.5,718.75,718.75,100
20120501|2011-10-06 10:00,6,722,723.75,721.75,722.75,18
20120501|2011-10-06 10:30,6,725.5,725.75,725.5,725.75,7
20120501|2011-10-06 11:00,6,725.75,726.75,724.75,725.75,17
20120501|2011-10-06 11:30,6,725,725.5,724,725.5,5
20120501|2011-10-06 12:00,6,721.5,721.5,720.75,720.75,2
20120501|2011-10-06 12:30,6,724.75,726.5,722.75,726.5,6
20120501|2011-10-06 13:00,6,725.5,728.25,721.25,721.25,16
20120501|2011-10-06 18:00,7,724.25,724.25,724.25,724.25,1
20120501|2011-10-06 19:00,7,720.75,720.75,720.75,720.75,1
20120501|2011-10-06 20:00,7,723,723,720,720,2
20120501|2011-10-07 00:00,7,726.5,726.5,726.5,726.5,1
20120501|2011-10-07 05:00,7,720,720.5,717.75,717.75,23
20120501|2011-10-07 05:30,7,717.25,717.25,717,717,4
20120501|2011-10-07 06:00,7,716,716.75,716,716.75,2
20120501|2011-10-07 06:30,7,716.5,716.5,715,715,2
20120501|2011-10-07 07:00,7,715.5,715.5,715.5,715.5,1
20120501|2011-10-07 09:30,7,720,722.75,720,721,29
20120501|2011-10-07 10:00,7,720.75,721,715,717,51
20120501|2011-10-07 10:30,7,717,718.75,715.5,716,27
20120501|2011-10-07 11:00,7,715.5,715.5,712.5,713.25,6
20120501|2011-10-07 11:30,7,711,712,710,711,17
20120501|2011-10-07 12:00,7,709.5,710,707,710,29
20120501|2011-10-07 12:30,7,709.5,711.75,709,711.75,10
20120501|2011-10-07 13:00,7,710,712,708.5,709.25,35
20120501|2011-10-09 18:00,10,709,709,709,709,2
20120501|2011-10-09 20:30,10,723.75,723.75,723.75,723.75,1
20120501|2011-10-10 09:30,10,724.75,726.75,724,724.5,20
20120501|2011-10-10 10:00,10,724,724,719.75,721.25,15
20120501|2011-10-10 10:30,10,718.5,718.5,716.75,716.75,5
20120501|2011-10-10 11:00,10,717.75,717.75,716.5,716.75,5
20120501|2011-10-10 11:30,10,717,717,711.5,714,19
20120501|2011-10-10 12:00,10,713.5,714.25,712.25,712.25,3
20120501|2011-10-10 12:30,10,712.75,713.25,712.75,712.75,11
20120501|2011-10-10 13:00,10,714,714,711,712,35
20120501|2011-10-10 18:00,11,711,715,711,715,6
20120501|2011-10-11 00:30,11,718.25,718.25,718.25,718.25,1
20120501|2011-10-11 02:00,11,716,716,716,716,1
20120501|2011-10-11 05:30,11,716,716,716,716,1
20120501|2011-10-11 09:30,11,718,723.25,715.75,721.5,132
20120501|2011-10-11 10:00,11,723,728.75,722,728.5,143
20120501|2011-10-11 10:30,11,728.5,742.75,728.5,735.75,116
20120501|2011-10-11 11:00,11,735,736,729.5,735.25,36
20120501|2011-10-11 11:30,11,736.25,746.25,736.25,746.25,35
20120501|2011-10-11 12:00,11,747.75,755.5,747.5,750.5,12
20120501|2011-10-11 12:30,11,747.75,748.5,746,747.5,8
20120501|2011-10-11 13:00,11,752.25,754.75,750.25,753,49
20120501|2011-10-11 18:00,12,754,754,750,750,11
20120501|2011-10-11 18:30,12,750.5,750.5,748.5,748.5,2
20120501|2011-10-11 19:00,12,750.25,750.25,750,750,2
20120501|2011-10-11 20:00,12,748,748,747.75,747.75,2
20120501|2011-10-11 20:30,12,748.25,748.5,748.25,748.5,6
20120501|2011-10-12 02:30,12,751.75,752,751.75,752,5
20120501|2011-10-12 09:30,12,739.75,745,722.75,726.75,199
20120501|2011-10-12 10:00,12,727.75,729.75,725,726.75,29
20120501|2011-10-12 10:30,12,726.5,728,725,727,25
20120501|2011-10-12 11:00,12,726,726,725.75,725.75,3
20120501|2011-10-12 11:30,12,727,730.25,727,730,10
20120501|2011-10-12 12:00,12,731.5,733.25,727.75,727.75,27
20120501|2011-10-12 12:30,12,729.75,731.25,726.5,730.75,32
20120501|2011-10-12 13:00,12,731.5,737.25,731,737.25,10
20120501|2011-10-12 20:30,13,731.25,731.25,731.25,731.25,1
20120501|2011-10-13 02:00,13,738.25,738.25,738.25,738.25,1
20120501|2011-10-13 04:00,13,736.75,736.75,736.75,736.75,3
20120501|2011-10-13 04:30,13,736.75,736.75,736.75,736.75,2
20120501|2011-10-13 09:30,13,735.25,735.25,717,720,79
20120501|2011-10-13 10:00,13,720.25,720.5,718.5,718.75,15
20120501|2011-10-13 10:30,13,717,717,716.25,716.25,4
20120501|2011-10-13 11:00,13,716.5,719.5,716.5,719.5,7
20120501|2011-10-13 11:30,13,718.25,720.75,718.25,718.5,4
20120501|2011-10-13 12:00,13,726.75,730.75,726,730.75,3
20120501|2011-10-13 12:30,13,728,728,728,728,1
20120501|2011-10-13 13:00,13,726.25,728.25,724.75,725.25,32
20120501|2011-10-13 18:00,14,728,728,728,728,24
20120501|2011-10-13 20:30,14,730.5,730.5,730.5,730.5,1
20120501|2011-10-14 09:30,14,737,738,730.5,732,71
20120501|2011-10-14 10:00,14,732.75,733.5,729,732.25,118
20120501|2011-10-14 10:30,14,732,732,725.5,725.5,23
20120501|2011-10-14 11:00,14,727.75,727.75,727.75,727.75,1
20120501|2011-10-14 11:30,14,731.5,732.5,731.5,732.5,24
20120501|2011-10-14 12:00,14,733.75,734,733.75,734,6
20120501|2011-10-14 13:00,14,732.75,733.25,731,732,19
20120501|2011-10-16 18:00,17,735,736,734.75,735.25,12
20120501|2011-10-16 19:00,17,734.75,734.75,734.75,734.75,1
20120501|2011-10-16 19:30,17,734.75,734.75,734.75,734.75,1
20120501|2011-10-16 20:00,17,734.75,734.75,734.75,734.75,2
20120501|2011-10-16 20:30,17,734.75,734.75,734.75,734.75,15
20120501|2011-10-17 01:30,17,733.5,733.5,733.5,733.5,3
20120501|2011-10-17 02:00,17,733.5,734.75,733.5,734.75,2
20120501|2011-10-17 02:30,17,738.25,738.25,738.25,738.25,2
20120501|2011-10-17 05:30,17,733.25,733.25,732.5,732.5,3
20120501|2011-10-17 06:30,17,732,732,731.75,731.75,2
20120501|2011-10-17 07:00,17,731.5,731.5,731.5,731.5,1
20120501|2011-10-17 09:30,17,728.75,736,728.75,735.75,5
20120501|2011-10-17 10:00,17,736.25,736.25,736.25,736.25,1
20120501|2011-10-17 10:30,17,737.5,737.5,737.5,737.5,2
20120501|2011-10-17 11:00,17,734.25,734.25,734.25,734.25,10
20120501|2011-10-17 11:30,17,733,733.75,732.75,732.75,7
20120501|2011-10-17 12:00,17,733.75,734.5,733.75,734.5,32
20120501|2011-10-17 12:30,17,733.75,735.25,732,734,33
20120501|2011-10-17 13:00,17,735,737.75,733.25,737.5,90
20120501|2011-10-17 18:00,18,739.25,739.25,739,739,3
20120501|2011-10-17 18:30,18,738.5,738.5,738.25,738.25,2
20120501|2011-10-17 22:00,18,734.25,734.25,734.25,734.25,1
20120501|2011-10-17 23:00,18,738,738,738,738,1
20120501|2011-10-18 02:30,18,731.5,731.5,730.5,730.5,2
20120501|2011-10-18 03:30,18,731,731,731,731,1
20120501|2011-10-18 04:30,18,731,731,731,731,1
20120501|2011-10-18 05:00,18,731,731,731,731,4
20120501|2011-10-18 09:30,18,727.25,739,727.25,739,72
20120501|2011-10-18 10:00,18,738,739.75,738,738.5,12
20120501|2011-10-18 10:30,18,737,737.5,736.75,736.75,32
20120501|2011-10-18 11:00,18,731,731,731,731,4
20120501|2011-10-18 12:00,18,737.5,737.75,737.5,737.5,4
20120501|2011-10-18 12:30,18,739.5,740.25,734.25,734.25,8
20120501|2011-10-18 13:00,18,735.75,735.75,734.5,735,7
20120501|2011-10-19 03:30,19,737,737,737,737,1
20120501|2011-10-19 07:00,19,738.25,738.25,738.25,738.25,1
20120501|2011-10-19 09:30,19,741.25,743.5,738.5,739,23
20120501|2011-10-19 10:00,19,739.5,739.75,734.25,737.25,54
20120501|2011-10-19 10:30,19,736.25,736.25,736.25,736.25,1
20120501|2011-10-19 11:00,19,736,736,736,736,2
20120501|2011-10-19 11:30,19,737,740.5,737,740.5,28
20120501|2011-10-19 12:00,19,739.25,742.25,739.25,741.5,12
20120501|2011-10-19 12:30,19,741.25,741.5,736.5,736.5,9
20120501|2011-10-19 13:00,19,736.25,736.25,727.25,727.25,37
20120501|2011-10-19 18:00,20,725.25,725.25,725.25,725.25,1
20120501|2011-10-19 18:30,20,724.5,724.5,724.5,724.5,1
20120501|2011-10-20 04:00,20,728,728,728,728,1
20120501|2011-10-20 09:30,20,725.75,734.75,725.5,730.5,23
20120501|2011-10-20 10:00,20,729.75,731.25,728.25,731.25,25
20120501|2011-10-20 10:30,20,730,730.25,729.5,729.75,9
20120501|2011-10-20 11:00,20,724.75,724.75,723,723,10
20120501|2011-10-20 11:30,20,725.75,727.5,725.75,727.5,5
20120501|2011-10-20 12:00,20,731.25,731.75,731.25,731.75,2
20120501|2011-10-20 12:30,20,739,739.5,738.25,739.5,19
20120501|2011-10-20 13:00,20,740.25,745.75,739.5,745.5,74
20120501|2011-10-20 18:00,21,747,747,746.5,746.5,4
20120501|2011-10-20 18:30,21,746,746,746,746,1
20120501|2011-10-20 21:00,21,747.5,747.5,746.75,746.75,2
20120501|2011-10-21 09:30,21,752.75,758.25,752.75,756.75,146
20120501|2011-10-21 10:00,21,757.5,759.5,756,758.5,22
20120501|2011-10-21 10:30,21,759.75,767.5,759.75,763.25,55
20120501|2011-10-21 11:00,21,763.5,763.75,759,761,21
20120501|2011-10-21 11:30,21,760.25,760.25,759,759,9
20120501|2011-10-21 12:00,21,758.25,758.75,756.75,756.75,6
20120501|2011-10-21 12:30,21,753,754.5,753,754.5,4
20120501|2011-10-21 13:00,21,753.5,753.5,744,744,45
20120501|2011-10-24 00:30,24,758.75,760.25,758.75,760.25,4
20120501|2011-10-24 02:00,24,757.25,757.25,757.25,757.25,1
20120501|2011-10-24 03:00,24,756.25,756.25,756.25,756.25,1
20120501|2011-10-24 03:30,24,756.5,756.5,756.5,756.5,1
20120501|2011-10-24 04:00,24,754.25,754.25,754.25,754.25,1
20120501|2011-10-24 06:00,24,758.25,758.25,758.25,758.25,1
20120501|2011-10-24 09:30,24,753,753.5,752,752.75,18
20120501|2011-10-24 10:00,24,752,752,752,752,2
20120501|2011-10-24 10:30,24,752.75,753.75,750.75,753.75,14
20120501|2011-10-24 11:00,24,754.25,754.25,749.5,749.5,7
20120501|2011-10-24 11:30,24,747,749.25,747,748.75,6
20120501|2011-10-24 12:00,24,748,748,747,748,7
20120501|2011-10-24 12:30,24,749.5,749.5,749.5,749.5,1
20120501|2011-10-24 13:00,24,750.5,756.75,750,754.5,63
20120501|2011-10-25 01:30,25,756.75,756.75,756.75,756.75,2
20120501|2011-10-25 02:30,25,759,759,759,759,1
20120501|2011-10-25 03:00,25,759.25,759.25,759.25,759.25,1
20120501|2011-10-25 06:30,25,760,760.25,760,760.25,2
20120501|2011-10-25 09:30,25,755.75,757,749.25,753.5,42
20120501|2011-10-25 10:00,25,754.25,755.5,753.5,754.75,32
20120501|2011-10-25 10:30,25,754.75,757.25,754.5,756.75,35
20120501|2011-10-25 11:00,25,756.75,760.25,756.75,760,12
20120501|2011-10-25 11:30,25,762.75,763.5,762,762.5,9
20120501|2011-10-25 12:00,25,759.75,760,759.25,759.25,7
20120501|2011-10-25 12:30,25,759.5,759.5,758.25,758.25,4
20120501|2011-10-25 13:00,25,759.25,759.25,755.5,756,30
20120501|2011-10-25 18:00,26,756.5,756.5,756.5,756.5,1
20120501|2011-10-26 07:00,26,757,757.5,757,757.5,2
20120501|2011-10-26 09:30,26,755,755,740,742,21
20120501|2011-10-26 10:00,26,740.75,740.75,739,739,4
20120501|2011-10-26 10:30,26,741,741,740.25,740.25,9
20120501|2011-10-26 11:00,26,743,743.5,743,743.5,2
20120501|2011-10-26 11:30,26,743.75,743.75,741.5,741.5,2
20120501|2011-10-26 12:00,26,740.5,740.5,740.5,740.5,1
20120501|2011-10-26 12:30,26,741.5,742.5,741.5,742.5,2
20120501|2011-10-26 13:00,26,742.75,743.25,738.25,739,27
20120501|2011-10-26 18:00,27,740.5,740.5,740.5,740.5,1
20120501|2011-10-26 20:00,27,744.75,744.75,744.75,744.75,1
20120501|2011-10-27 00:30,27,747.75,748,747.75,748,2
20120501|2011-10-27 01:30,27,750.75,750.75,750.75,750.75,2
20120501|2011-10-27 02:00,27,752.25,752.5,752.25,752.5,11
20120501|2011-10-27 02:30,27,752.5,752.5,752.5,752.5,2
20120501|2011-10-27 03:30,27,754.75,754.75,754.75,754.75,6
20120501|2011-10-27 05:00,27,754.75,754.75,754.75,754.75,2
20120501|2011-10-27 05:30,27,756.5,757.5,756.5,757.5,5
20120501|2011-10-27 06:00,27,757.75,758.75,757.75,758.75,4
20120501|2011-10-27 06:30,27,758.5,758.5,758.5,758.5,2
20120501|2011-10-27 09:30,27,757,757,747.25,747.25,12
20120501|2011-10-27 10:00,27,744.5,744.5,744.25,744.25,4
20120501|2011-10-27 10:30,27,744.75,744.75,744.5,744.75,3
20120501|2011-10-27 11:00,27,746.25,752.5,746.25,752.5,16
20120501|2011-10-27 11:30,27,755,759,752.5,755.25,22
20120501|2011-10-27 12:00,27,755,755,755,755,1
20120501|2011-10-27 12:30,27,753.75,756.25,753.75,756.25,7
20120501|2011-10-27 13:00,27,757,761.25,757,761,29
20120501|2011-10-27 19:00,28,758.25,758.75,758.25,758.75,3
20120501|2011-10-27 21:30,28,755.25,755.25,755.25,755.25,1
20120501|2011-10-28 02:00,28,755,755,755,755,1
20120501|2011-10-28 04:00,28,755.75,755.75,755,755,2
20120501|2011-10-28 04:30,28,754.75,754.75,754.75,754.75,1
20120501|2011-10-28 06:30,28,755.25,755.25,755.25,755.25,1
20120501|2011-10-28 07:00,28,754.75,754.75,754.75,754.75,1
20120501|2011-10-28 09:30,28,757,764,755.25,756.75,44
20120501|2011-10-28 10:00,28,758.5,765,758.5,764.5,22
20120501|2011-10-28 10:30,28,763.5,763.5,762,762,4
20120501|2011-10-28 11:00,28,760.5,761.75,757.5,760,11
20120501|2011-10-28 12:00,28,760.5,762.75,760,762.75,6
20120501|2011-10-28 12:30,28,760,760.25,752.75,752.75,19
20120501|2011-10-28 13:00,28,752.75,760,751.25,760,26
20120501|2011-10-30 20:00,31,761.5,761.5,761.5,761.5,1
20120501|2011-10-30 20:30,31,761.5,761.5,760,760.5,8
20120501|2011-10-30 21:00,31,758.25,758.25,758.25,758.25,2
20120501|2011-10-30 22:00,31,758.25,758.25,758.25,758.25,2
20120501|2011-10-31 09:30,31,754.75,754.75,746.75,748.75,62
20120501|2011-10-31 10:00,31,748.75,748.75,741.75,741.75,72
20120501|2011-10-31 10:30,31,742.5,742.5,741.75,741.75,78
20120501|2011-10-31 11:00,31,745,745,745,745,1
20120501|2011-10-31 11:30,31,746.75,747.75,746.75,747.5,5
20120501|2011-10-31 12:00,31,746.25,747.5,744,746.75,7
20120501|2011-10-31 12:30,31,746.5,747,745.25,745.5,15
20120501|2011-10-31 13:00,31,745.25,749.25,744.5,749.25,42
20120501|2011-10-31 18:00,1,749.75,750.75,749.75,750.75,3
20120501|2011-11-01 02:00,1,748.25,748.25,748.25,748.25,2
20120501|2011-11-01 02:30,1,747,747,745.25,745.25,3
20120501|2011-11-01 03:00,1,743.5,743.5,742.75,743,9
20120501|2011-11-01 04:00,1,740.75,741,740.75,741,4
20120501|2011-11-01 04:30,1,740.5,740.5,740.5,740.5,2
20120501|2011-11-01 05:00,1,740.25,740.25,740.25,740.25,1
20120501|2011-11-01 06:30,1,742.5,742.5,742.5,742.5,1
20120501|2011-11-01 07:00,1,740,740,739.25,739.25,16
20120501|2011-11-01 09:30,1,746.25,746.25,737,742.75,108
20120501|2011-11-01 10:00,1,743.25,749.5,743,746.75,72
20120501|2011-11-01 10:30,1,748.5,748.5,742.5,742.5,9
20120501|2011-11-01 11:00,1,742.25,743.75,739.75,743.75,79
20120501|2011-11-01 12:00,1,741.5,742.25,740.25,740.25,120
20120501|2011-11-01 12:30,1,742,744.75,742,744.75,17
20120501|2011-11-01 13:00,1,744.75,746.25,743,743.75,46
20120501|2011-11-01 18:00,2,743,743,741.75,742.25,8
20120501|2011-11-01 20:00,2,745,745.5,745,745.5,4
20120501|2011-11-02 05:00,2,745.5,745.5,745.5,745.5,2
20120501|2011-11-02 09:30,2,749,755.25,747.75,750.5,49
20120501|2011-11-02 10:00,2,751.5,751.5,748,748,5
20120501|2011-11-02 10:30,2,744.75,744.75,742.5,743.75,9
20120501|2011-11-02 11:00,2,744.25,744.5,742,743.25,13
20120501|2011-11-02 11:30,2,743.5,744,742,742,30
20120501|2011-11-02 12:00,2,742,742,741,741,53
20120501|2011-11-02 12:30,2,743,743,740,740,6
20120501|2011-11-02 13:00,2,742.75,744.25,735,736.25,113
20120501|2011-11-02 18:30,3,738,738,738,738,1
20120501|2011-11-02 19:00,3,738,738,738,738,1
20120501|2011-11-03 02:00,3,736.25,736.25,736.25,736.25,2
20120501|2011-11-03 03:30,3,737.5,742,737.5,742,2
20120501|2011-11-03 04:00,3,743.5,743.5,743.5,743.5,1
20120501|2011-11-03 06:00,3,744.5,744.5,744.5,744.5,1
20120501|2011-11-03 06:30,3,746.75,746.75,746.75,746.75,1
20120501|2011-11-03 09:30,3,741.5,752.25,741.5,751.25,143
20120501|2011-11-03 10:00,3,752.25,752.25,748.5,748.5,52
20120501|2011-11-03 10:30,3,749,749.75,748.75,748.75,7
20120501|2011-11-03 11:30,3,747.75,747.75,747,747,5
20120501|2011-11-03 12:00,3,747.5,747.75,745.75,745.75,9
20120501|2011-11-03 12:30,3,745.25,745.75,744.5,744.5,9
20120501|2011-11-03 13:00,3,743.5,746.75,743.5,744.25,39
20120501|2011-11-03 20:30,4,743.75,743.75,743.75,743.75,1
20120501|2011-11-03 21:00,4,744.25,744.25,744.25,744.25,4
20120501|2011-11-03 21:30,4,744.25,744.25,744.25,744.25,2
20120501|2011-11-03 22:30,4,744.25,744.25,744.25,744.25,4
20120501|2011-11-04 00:00,4,743,743,743,743,4
20120501|2011-11-04 02:00,4,745.25,745.25,745.25,745.25,2
20120501|2011-11-04 02:30,4,745.25,745.25,745.25,745.25,3
20120501|2011-11-04 03:00,4,745.75,745.75,745.75,745.75,1
20120501|2011-11-04 03:30,4,744.5,744.5,744.5,744.5,1
20120501|2011-11-04 04:00,4,743.75,744.5,743.75,744.5,4
20120501|2011-11-04 04:30,4,746.75,746.75,746.75,746.75,3
20120501|2011-11-04 05:00,4,747.5,747.5,747.5,747.5,2
20120501|2011-11-04 05:30,4,747.75,747.75,747.75,747.75,3
20120501|2011-11-04 09:30,4,743.75,744.25,735.25,735.25,67
20120501|2011-11-04 10:00,4,738.25,739.75,738.25,739.75,4
20120501|2011-11-04 11:00,4,739.75,740,739.75,740,2
20120501|2011-11-04 11:30,4,741.25,741.25,741,741,2
20120501|2011-11-04 12:00,4,744.5,745.75,744.5,745.5,5
20120501|2011-11-04 12:30,4,742.75,743.75,742.5,742.75,8
20120501|2011-11-04 13:00,4,741,743,739.5,740,10
20120501|2011-11-06 19:30,7,739.75,739.75,739.75,739.75,1
20120501|2011-11-06 21:00,7,739.75,739.75,739.5,739.5,7
20120501|2011-11-07 01:00,7,739.5,739.5,739.5,739.5,2
20120501|2011-11-07 01:30,7,739,739.25,738.75,738.75,4
20120501|2011-11-07 05:00,7,743.5,743.5,743.25,743.25,2
20120501|2011-11-07 06:00,7,742,742.25,742,742.25,3
20120501|2011-11-07 09:30,7,739.5,745.5,738,740.25,33
20120501|2011-11-07 10:00,7,739.5,740,737.5,738,13
20120501|2011-11-07 10:30,7,736.5,737.75,736.25,737.25,7
20120501|2011-11-07 11:00,7,742.75,742.75,740.75,740.75,9
20120501|2011-11-07 11:30,7,739.75,740.25,738.75,740.25,9
20120501|2011-11-07 12:00,7,738.75,740.75,738.5,740.75,16
20120501|2011-11-07 12:30,7,740.5,740.5,737.75,739,7
20120501|2011-11-07 13:00,7,739.75,744,737.75,743.5,33
20120501|2011-11-08 02:00,8,742,742,742,742,3
20120501|2011-11-08 02:30,8,742,742,742,742,3
20120501|2011-11-08 03:00,8,742,742,742,742,1
20120501|2011-11-08 03:30,8,741,741,741,741,2
20120501|2011-11-08 04:00,8,741,741,741,741,1
20120501|2011-11-08 04:30,8,741,741,741,741,2
20120501|2011-11-08 06:30,8,741.25,741.5,741.25,741.5,3
20120501|2011-11-08 09:30,8,742.75,747.75,741.75,746.75,79
20120501|2011-11-08 10:00,8,746.25,746.75,745,746.5,34
20120501|2011-11-08 10:30,8,745.75,754.25,745.5,753,54
20120501|2011-11-08 11:00,8,752.75,752.75,751,751,21
20120501|2011-11-08 11:30,8,749,750.75,749,750.5,9
20120501|2011-11-08 12:00,8,750.75,750.75,749.5,749.5,4
20120501|2011-11-08 12:30,8,750.75,751.5,750.5,750.75,9
20120501|2011-11-08 13:00,8,750.75,758.25,750.75,756,78
20120501|2011-11-08 19:00,9,751,751,751,751,2
20120501|2011-11-08 23:00,9,752.75,752.75,752.75,752.75,1
20120501|2011-11-09 00:30,9,754.5,754.5,754.5,754.5,1
20120501|2011-11-09 01:30,9,754.75,754.75,754.75,754.75,1
20120501|2011-11-09 02:30,9,753.5,753.5,753.5,753.5,2
20120501|2011-11-09 03:00,9,753.25,753.25,751.75,751.75,4
20120501|2011-11-09 03:30,9,751.5,751.5,751.5,751.5,8
20120501|2011-11-09 04:30,9,749,749.25,749,749.25,3
20120501|2011-11-09 05:00,9,749.5,749.5,749.5,749.5,4
20120501|2011-11-09 09:30,9,742.5,743.75,738.5,742.75,126
20120501|2011-11-09 10:00,9,742.25,746.5,741.5,745.75,17
20120501|2011-11-09 10:30,9,744.75,750.5,744.75,749,35
20120501|2011-11-09 11:00,9,749,749,743.75,743.75,33
20120501|2011-11-09 11:30,9,742.25,743.5,740.75,741,62
20120501|2011-11-09 12:00,9,740.5,743.5,740.25,743,24
20120501|2011-11-09 12:30,9,743,745,739.5,739.5,58
20120501|2011-11-09 13:00,9,739.75,739.75,732,732.5,49
20120501|2011-11-09 18:00,10,732.5,732.5,731.25,731.25,4
20120501|2011-11-10 02:00,10,732,732,732,732,4
20120501|2011-11-10 09:30,10,735.75,737,726.75,729.25,94
20120501|2011-11-10 10:00,10,728.75,728.75,727.5,727.5,16
20120501|2011-11-10 10:30,10,725,725.75,723.75,724.25,64
20120501|2011-11-10 11:00,10,724.25,724.25,719,719.25,28
20120501|2011-11-10 11:30,10,718.75,722.25,718.75,722.25,143
20120501|2011-11-10 12:00,10,722,722,719,719,74
20120501|2011-11-10 12:30,10,719,719.25,716.75,719.25,159
20120501|2011-11-10 13:00,10,719,720.5,717.25,719.5,163
20120501|2011-11-11 00:00,11,722.25,722.25,722.25,722.25,1
20120501|2011-11-11 00:30,11,722.25,722.25,722.25,722.25,2
20120501|2011-11-11 01:00,11,722,722,721.75,721.75,3
20120501|2011-11-11 01:30,11,722,722,722,722,3
20120501|2011-11-11 02:00,11,721.75,721.75,721,721,4
20120501|2011-11-11 03:30,11,721.5,721.5,721.5,721.5,2
20120501|2011-11-11 06:30,11,716.5,716.5,715.25,715.25,26
20120501|2011-11-11 07:00,11,717.25,717.25,717.25,717.25,1
20120501|2011-11-11 09:30,11,719,724.75,712.75,717.5,129
20120501|2011-11-11 10:00,11,718.5,718.5,714.25,714.25,37
20120501|2011-11-11 10:30,11,712.75,714.25,712.5,712.5,38
20120501|2011-11-11 11:00,11,712.25,714,712.25,713.25,41
20120501|2011-11-11 11:30,11,713.75,716.5,713.75,716.25,63
20120501|2011-11-11 12:00,11,716.5,718.25,714.5,714.5,104
20120501|2011-11-11 12:30,11,716,719.5,715.25,717.5,94
20120501|2011-11-11 13:00,11,717.75,726.75,717.75,726.25,86
20120501|2011-11-13 18:00,14,725.5,726,725.5,726,3
20120501|2011-11-13 19:00,14,726,726.75,726,726.5,10
20120501|2011-11-13 20:30,14,726.5,727,726.5,726.75,12
20120501|2011-11-13 21:00,14,726.75,726.75,726.75,726.75,1
20120501|2011-11-13 21:30,14,726.75,726.75,726.75,726.75,1
20120501|2011-11-13 22:00,14,726.75,726.75,726.75,726.75,4
20120501|2011-11-13 22:30,14,726.75,726.75,726.75,726.75,4
20120501|2011-11-14 04:30,14,726.75,726.75,726.75,726.75,1
20120501|2011-11-14 06:30,14,719.75,720.5,719.75,720.5,2
20120501|2011-11-14 09:30,14,723.25,724,718.25,720.25,78
20120501|2011-11-14 10:00,14,720.5,720.5,715.75,715.75,23
20120501|2011-11-14 10:30,14,716.75,716.75,715,715,10
20120501|2011-11-14 11:00,14,714.5,715,712.5,714.75,45
20120501|2011-11-14 11:30,14,714.5,715.25,714.25,714.25,22
20120501|2011-11-14 12:00,14,714.25,715.25,712,713.5,62
20120501|2011-11-14 12:30,14,713.5,715.75,712.25,712.25,39
20120501|2011-11-14 13:00,14,712.25,713.75,710.5,713.75,129
20120501|2011-11-14 18:00,15,714.25,714.25,713.75,713.75,32
20120501|2011-11-14 18:30,15,712.5,712.75,712.5,712.75,3
20120501|2011-11-14 19:00,15,712.5,712.5,712.5,712.5,1
20120501|2011-11-14 20:00,15,712.5,712.5,712.5,712.5,2
20120501|2011-11-14 21:00,15,712.5,712.5,712.5,712.5,1
20120501|2011-11-14 21:30,15,714.25,714.25,714.25,714.25,1
20120501|2011-11-14 22:00,15,715,715,715,715,1
20120501|2011-11-15 02:00,15,713.5,713.5,712.5,712.5,29
20120501|2011-11-15 03:00,15,712.5,712.5,711.5,712.5,6
20120501|2011-11-15 03:30,15,712.5,712.5,712.5,712.5,2
20120501|2011-11-15 04:00,15,712.5,712.5,712.5,712.5,3
20120501|2011-11-15 04:30,15,711.25,711.25,711.25,711.25,1
20120501|2011-11-15 05:00,15,710.75,710.75,710.5,710.5,16
20120501|2011-11-15 06:30,15,713.75,713.75,713.75,713.75,1
20120501|2011-11-15 09:30,15,714.75,715.5,711.5,712,59
20120501|2011-11-15 10:00,15,712,713.25,711.5,712.5,23
20120501|2011-11-15 10:30,15,711,714.25,710.75,712.75,29
20120501|2011-11-15 11:00,15,714.5,718.75,714.5,717.25,47
20120501|2011-11-15 11:30,15,717.25,719.5,716.75,718.25,89
20120501|2011-11-15 12:00,15,718.5,720.75,718.5,719.25,32
20120501|2011-11-15 12:30,15,719.5,723.5,719.5,722.5,34
20120501|2011-11-15 13:00,15,722.5,724,720.25,720.25,70
20120501|2011-11-16 02:00,16,718,718.25,717.75,717.75,19
20120501|2011-11-16 09:30,16,719.25,726.5,716.75,725,61
20120501|2011-11-16 10:00,16,726.5,726.5,722.25,722.25,41
20120501|2011-11-16 10:30,16,720,721.25,720,720,12
20120501|2011-11-16 11:00,16,720,720,710.5,710.5,112
20120501|2011-11-16 11:30,16,711,711.75,710,710.5,117
20120501|2011-11-16 12:00,16,710.5,712,709.75,710.75,139
20120501|2011-11-16 12:30,16,711,711.25,709.5,711,44
20120501|2011-11-16 13:00,16,710,711,708.5,708.5,41
20120501|2011-11-16 18:00,17,709,709,709,709,2
20120501|2011-11-16 19:00,17,707.75,707.75,706.25,707,6
20120501|2011-11-16 20:00,17,708.75,708.75,708.75,708.75,2
20120501|2011-11-16 23:30,17,709.5,709.5,709.5,709.5,1
20120501|2011-11-17 00:00,17,709.5,709.5,709.5,709.5,2
20120501|2011-11-17 00:30,17,709.5,709.5,708.75,708.75,3
20120501|2011-11-17 01:00,17,708.25,708.25,707.75,707.75,2
20120501|2011-11-17 01:30,17,707.25,707.25,707.25,707.25,1
20120501|2011-11-17 02:00,17,707.5,708.5,707.25,707.25,8
20120501|2011-11-17 03:30,17,706,706,706,706,1
20120501|2011-11-17 04:00,17,705,705,705,705,5
20120501|2011-11-17 05:00,17,704.75,704.75,704.75,704.75,5
20120501|2011-11-17 05:30,17,705,705,704.5,705,22
20120501|2011-11-17 06:30,17,705.5,705.5,705.5,705.5,1
20120501|2011-11-17 07:00,17,705.5,705.5,705.5,705.5,2
20120501|2011-11-17 09:30,17,705,705.5,696.5,696.5,199
20120501|2011-11-17 10:00,17,696,696.75,695.5,695.5,109
20120501|2011-11-17 10:30,17,696.5,697.75,696.25,697.25,67
20120501|2011-11-17 11:00,17,697.5,697.5,694,694,88
20120501|2011-11-17 11:30,17,692.75,694.5,688.5,690.25,107
20120501|2011-11-17 12:00,17,688.75,689.25,685,685.5,68
20120501|2011-11-17 12:30,17,685.75,687.5,684.75,684.75,54
20120501|2011-11-17 13:00,17,686.75,687.75,683.25,685.5,163
20120501|2011-11-17 18:00,18,688,688,688,688,1
20120501|2011-11-17 18:30,18,687.25,687.5,687.25,687.5,3
20120501|2011-11-18 05:00,18,686.25,686.25,686.25,686.25,1
20120501|2011-11-18 05:30,18,686,686,686,686,1
20120501|2011-11-18 09:30,18,686,688.25,683.25,685,250
20120501|2011-11-18 10:00,18,685,685.25,682,683,131
20120501|2011-11-18 10:30,18,683,683,681,681.25,32
20120501|2011-11-18 11:00,18,680.75,682.25,680.25,682,46
20120501|2011-11-18 11:30,18,682.25,683.5,681.25,682.75,19
20120501|2011-11-18 12:00,18,682.75,684.25,682.25,684.25,33
20120501|2011-11-18 12:30,18,684.75,686.5,683.5,683.75,80
20120501|2011-11-18 13:00,18,684,688.25,683,686.75,37
20120501|2011-11-21 02:30,21,681.75,681.75,681.25,681.25,6
20120501|2011-11-21 05:30,21,680,680.5,680,680.5,8
20120501|2011-11-21 06:30,21,681.5,681.5,681,681,6
20120501|2011-11-21 09:30,21,680,680.75,677.25,677.75,124
20120501|2011-11-21 10:00,21,678,678.75,676.75,678.5,61
20120501|2011-11-21 10:30,21,679,679.5,678.25,679.5,108
20120501|2011-11-21 11:00,21,679.25,680,679.25,679.5,32
20120501|2011-11-21 11:30,21,680,682,678.25,681,56
20120501|2011-11-21 12:00,21,681.75,686,681.75,684.5,121
20120501|2011-11-21 12:30,21,684.25,688.5,684.25,686.75,38
20120501|2011-11-21 13:00,21,686,687,685.5,685.5,23
20120501|2011-11-21 19:30,22,689.25,689.5,689.25,689.5,2
20120501|2011-11-21 20:30,22,689,689,689,689,1
20120501|2011-11-21 21:00,22,689,689,689,689,2
20120501|2011-11-21 22:00,22,689,689,689,689,1
20120501|2011-11-22 00:00,22,689,689,689,689,1
20120501|2011-11-22 02:30,22,690.5,690.5,690.5,690.5,2
20120501|2011-11-22 04:30,22,688.75,688.75,688.75,688.75,2
20120501|2011-11-22 06:30,22,689.75,689.75,689.75,689.75,1
20120501|2011-11-22 09:30,22,687,688,678.75,679,85
20120501|2011-11-22 10:00,22,680,680.75,677.5,678,56
20120501|2011-11-22 10:30,22,677.5,677.5,674.75,676,45
20120501|2011-11-22 11:00,22,677.25,678,676.5,676.5,26
20120501|2011-11-22 11:30,22,677.5,679,677.25,678.75,33
20120501|2011-11-22 12:00,22,678.5,678.75,677.75,678.25,16
20120501|2011-11-22 12:30,22,678,679.25,676,676.5,33
20120501|2011-11-22 13:00,22,678,681,677.75,680.25,93
20120501|2011-11-22 18:00,23,677.75,677.75,677.75,677.75,4
20120501|2011-11-22 20:00,23,678.25,678.25,673,673,17
20120501|2011-11-23 03:00,23,673.5,673.5,673.5,673.5,2
20120501|2011-11-23 04:30,23,671.5,671.5,670.75,670.75,2
20120501|2011-11-23 06:30,23,670,670.25,670,670,11
20120501|2011-11-23 09:30,23,668.25,671,665.5,667.75,69
20120501|2011-11-23 10:00,23,666.75,667.25,666,666.75,50
20120501|2011-11-23 10:30,23,666.5,671,664.75,670.75,58
20120501|2011-11-23 11:00,23,671,674.25,668.75,673.5,31
20120501|2011-11-23 11:30,23,674,675.5,674,675.5,5
20120501|2011-11-23 12:00,23,673,675.5,672,674.25,51
20120501|2011-11-23 12:30,23,675,675.75,673.25,675,18
20120501|2011-11-23 13:00,23,672.75,674.5,667.5,668,57
20120501|2011-11-24 18:30,25,666.75,666.75,666.75,666.75,2
20120501|2011-11-25 04:00,25,664.5,664.5,664.5,664.5,1
20120501|2011-11-25 05:00,25,665,665.5,665,665.5,2
20120501|2011-11-25 05:30,25,666,666,666,666,1
20120501|2011-11-25 06:30,25,664,664,663,663.75,11
20120501|2011-11-25 07:00,25,663.75,663.75,663.75,663.75,1
20120501|2011-11-25 09:30,25,663.75,667,661.5,661.75,151
20120501|2011-11-25 10:00,25,660.25,660.25,658,658.25,82
20120501|2011-11-25 10:30,25,658.25,660.75,658.25,660.5,27
20120501|2011-11-25 11:00,25,659,662.5,658.25,662.5,25
20120501|2011-11-25 11:30,25,662,663.25,657.75,660,48
20120501|2011-11-27 18:00,28,667.25,667.5,666.75,667,4
20120501|2011-11-27 18:30,28,667,667,667,667,2
20120501|2011-11-28 01:00,28,667.5,667.5,667.5,667.5,2
20120501|2011-11-28 02:30,28,669.75,669.75,669.75,669.75,1
20120501|2011-11-28 03:00,28,671.25,671.25,671.25,671.25,2
20120501|2011-11-28 04:00,28,673,673.25,673,673.25,4
20120501|2011-11-28 04:30,28,673.75,673.75,673.25,673.25,3
20120501|2011-11-28 05:30,28,672.5,672.5,672.5,672.5,1
20120501|2011-11-28 06:00,28,673,673,673,673,1
20120501|2011-11-28 06:30,28,673.5,674.25,673.5,673.5,7
20120501|2011-11-28 07:00,28,673.25,673.5,671.5,672,4
20120501|2011-11-28 09:30,28,672,674.25,671.5,672.5,188
20120501|2011-11-28 10:00,28,671.5,671.75,669.5,669.5,39
20120501|2011-11-28 10:30,28,670,670,663.75,664.25,59
20120501|2011-11-28 11:00,28,662.75,663,661.75,662,67
20120501|2011-11-28 11:30,28,661.25,662.5,661.25,662.25,11
20120501|2011-11-28 12:00,28,662.5,663.75,662.5,663,29
20120501|2011-11-28 12:30,28,663.5,666.75,663,664.5,32
20120501|2011-11-28 13:00,28,664,664.25,660.75,660.75,65
20120501|2011-11-28 18:00,29,660,660,660,660,1
20120501|2011-11-28 18:30,29,660.5,660.5,660.5,660.5,1
20120501|2011-11-28 22:00,29,660.5,660.5,660.5,660.5,2
20120501|2011-11-28 23:30,29,660.75,662,660.75,662,6
20120501|2011-11-29 00:00,29,662,662,662,662,1
20120501|2011-11-29 00:30,29,662.75,662.75,662.75,662.75,1
20120501|2011-11-29 09:30,29,666.5,669.5,662.75,667.75,198
20120501|2011-11-29 10:00,29,668.75,671,667.25,671,24
20120501|2011-11-29 10:30,29,671,672.25,670.25,671.75,40
20120501|2011-11-29 11:00,29,672.5,681,672.5,678.5,88
20120501|2011-11-29 11:30,29,678.25,679.75,678,678.5,55
20120501|2011-11-29 12:00,29,680.75,680.75,675.5,676.5,57
20120501|2011-11-29 12:30,29,677,677,675.75,675.75,11
20120501|2011-11-29 13:00,29,676,678,674,677.75,40
20120501|2011-11-29 18:00,30,675.5,675.5,675.5,675.5,1
20120501|2011-11-29 20:30,30,676,676,676,676,1
20120501|2011-11-30 00:00,30,675,675,675,675,1
20120501|2011-11-30 00:30,30,673.75,673.75,673.75,673.75,11
20120501|2011-11-30 01:00,30,673.75,673.75,673.75,673.75,2
20120501|2011-11-30 02:00,30,673.25,673.25,673.25,673.25,5
20120501|2011-11-30 02:30,30,673.25,673.25,673.25,673.25,3
20120501|2011-11-30 04:30,30,671.75,671.75,671.75,671.75,3
20120501|2011-11-30 05:00,30,672,672,672,672,1
20120501|2011-11-30 06:00,30,672,672,672,672,2
20120501|2011-11-30 06:30,30,674.75,674.75,674.75,674.75,1
20120501|2011-11-30 07:00,30,678.25,682.25,678.25,682.25,10
20120501|2011-11-30 09:30,30,687.25,688.5,682,682,217
20120501|2011-11-30 10:00,30,681.25,682.25,676.75,676.75,35
20120501|2011-11-30 10:30,30,675.75,679.5,675.5,676,16
20120501|2011-11-30 11:00,30,673.5,673.75,671.5,673,33
20120501|2011-11-30 11:30,30,677.25,680,677.25,678.75,13
20120501|2011-11-30 12:00,30,679,681.5,678,678,32
20120501|2011-11-30 12:30,30,678.5,681.5,677.25,681.5,10
20120501|2011-11-30 13:00,30,680,681,669.75,672.25,132
20120501|2011-11-30 18:00,1,670.5,676,670.5,676,2
20120501|2011-12-01 00:30,1,679.75,679.75,679.75,679.75,1
20120501|2011-12-01 02:00,1,673.25,673.25,673.25,673.25,1
20120501|2011-12-01 02:30,1,673,673,673,673,26
20120501|2011-12-01 03:00,1,673,673,672.75,672.75,15
20120501|2011-12-01 03:30,1,673,673,672,673,39
20120501|2011-12-01 04:00,1,673.75,673.75,672.25,672.25,19
20120501|2011-12-01 04:30,1,672,672.25,672,672,22
20120501|2011-12-01 05:00,1,671.5,671.5,671.25,671.5,7
20120501|2011-12-01 05:30,1,671.5,671.5,671.25,671.5,58
20120501|2011-12-01 06:00,1,671.25,671.5,671.25,671.5,16
20120501|2011-12-01 06:30,1,675,675,674.75,674.75,3
20120501|2011-12-01 09:30,1,677,677.25,670,673.5,150
20120501|2011-12-01 10:00,1,671.5,671.5,665,667,28
20120501|2011-12-01 10:30,1,668,672,668,670.5,15
20120501|2011-12-01 11:00,1,671.5,671.5,669,671.5,33
20120501|2011-12-01 11:30,1,671.5,672.25,668,668.75,29
20120501|2011-12-01 12:00,1,668,678,667.5,675.5,316
20120501|2011-12-01 12:30,1,677.75,680.5,677,677.25,32
20120501|2011-12-01 13:00,1,677.5,679.75,676.5,678.25,73
20120501|2011-12-01 18:00,2,682,682,682,682,2
20120501|2011-12-01 18:30,2,682.5,682.5,682,682,2
20120501|2011-12-01 19:00,2,682,682,682,682,1
20120501|2011-12-01 20:00,2,683.5,683.5,683.5,683.5,1
20120501|2011-12-01 23:00,2,677.5,677.5,677.5,677.5,1
20120501|2011-12-02 00:00,2,677.25,677.25,677.25,677.25,1
20120501|2011-12-02 00:30,2,677.25,677.25,677.25,677.25,1
20120501|2011-12-02 01:00,2,675.75,675.75,675.75,675.75,3
20120501|2011-12-02 01:30,2,675.75,675.75,675.75,675.75,1
20120501|2011-12-02 02:00,2,676.25,676.75,676.25,676.5,6
20120501|2011-12-02 02:30,2,676,676,676,676,4
20120501|2011-12-02 03:00,2,675.5,675.5,675.25,675.25,3
20120501|2011-12-02 05:30,2,675.25,676.25,675.25,676,12
20120501|2011-12-02 06:00,2,676,676.5,676,676.5,5
20120501|2011-12-02 07:00,2,675.5,675.5,675.25,675.25,10
20120501|2011-12-02 09:30,2,676.25,697.5,675.5,697,296
20120501|2011-12-02 10:00,2,697,697.25,687.25,690.75,143
20120501|2011-12-02 10:30,2,690.25,691.5,687.5,687.5,53
20120501|2011-12-02 11:00,2,688.25,688.25,685.25,687.25,27
20120501|2011-12-02 11:30,2,685.25,687.5,683.5,683.5,58
20120501|2011-12-02 12:00,2,683.5,687.75,683.5,686.5,51
20120501|2011-12-02 12:30,2,686,688,685.75,686.5,37
20120501|2011-12-02 13:00,2,687.25,692.25,685.75,692.25,131
20120501|2011-12-04 18:00,5,689.75,689.75,689.5,689.5,3
20120501|2011-12-04 18:30,5,691.5,691.5,691.5,691.5,6
20120501|2011-12-04 21:00,5,688.5,688.5,688.5,688.5,1
20120501|2011-12-05 03:30,5,686.5,686.5,686.5,686.5,1
20120501|2011-12-05 07:00,5,689.5,689.5,689.5,689.5,1
20120501|2011-12-05 09:30,5,692,694.75,690.5,690.75,107
20120501|2011-12-05 10:00,5,691.25,691.5,688.25,690.25,61
20120501|2011-12-05 10:30,5,689.75,691.25,682,683,89
20120501|2011-12-05 11:00,5,682.75,683.5,679.25,679.5,122
20120501|2011-12-05 11:30,5,678,684,677.5,682.5,154
20120501|2011-12-05 12:00,5,682.75,683.5,680.75,681.75,114
20120501|2011-12-05 12:30,5,680.5,680.5,677.5,678,20
20120501|2011-12-05 13:00,5,677.5,682.5,674.75,682,303
20120501|2011-12-05 18:00,6,681.5,682,681.5,681.75,3
20120501|2011-12-06 01:30,6,677.75,677.75,677.75,677.75,2
20120501|2011-12-06 02:00,6,674,674,673.5,673.5,4
20120501|2011-12-06 02:30,6,675,675.25,675,675.25,2
20120501|2011-12-06 03:00,6,673,673,673,673,1
20120501|2011-12-06 03:30,6,672.25,672.25,672,672,9
20120501|2011-12-06 04:00,6,672.5,672.5,672.5,672.5,2
20120501|2011-12-06 04:30,6,673,673.5,673,673.5,3
20120501|2011-12-06 05:00,6,674.5,674.5,674.5,674.5,1
20120501|2011-12-06 07:00,6,672.5,675.25,672,675.25,10
20120501|2011-12-06 09:30,6,674.5,677,671.25,674,75
20120501|2011-12-06 10:00,6,678,679.25,677.5,679.25,23
20120501|2011-12-06 10:30,6,678.25,679.25,678.25,678.75,11
20120501|2011-12-06 11:00,6,679,681,679,679,7
20120501|2011-12-06 11:30,6,679.75,679.75,679.75,679.75,2
20120501|2011-12-06 12:00,6,682,687,682,686,25
20120501|2011-12-06 12:30,6,686,687,683.5,683.5,18
20120501|2011-12-06 13:00,6,683.75,685,682.5,682.5,94
20120501|2011-12-06 18:00,7,684,684,684,684,2
20120501|2011-12-06 23:30,7,684.25,684.25,683.5,683.5,2
20120501|2011-12-07 01:30,7,682,682,682,682,2
20120501|2011-12-07 02:30,7,682.5,682.5,682.5,682.5,1
20120501|2011-12-07 09:30,7,680.75,680.75,673.5,675.75,198
20120501|2011-12-07 10:00,7,676.25,683,675.25,681.5,188
20120501|2011-12-07 10:30,7,681,681,676.25,676.5,22
20120501|2011-12-07 11:00,7,677,677,672.75,675.75,26
20120501|2011-12-07 11:30,7,678,678.5,677,677,12
20120501|2011-12-07 12:00,7,677.5,678.5,677.5,677.5,6
20120501|2011-12-07 12:30,7,676.5,676.5,675.25,676,17
20120501|2011-12-07 13:00,7,675.75,675.75,670,670.25,93
20120501|2011-12-07 18:00,8,670.5,670.5,670.25,670.25,3
20120501|2011-12-07 18:30,8,669.75,669.75,669.75,669.75,1
20120501|2011-12-07 20:00,8,667.5,667.5,667.5,667.5,1
20120501|2011-12-08 02:00,8,666.5,666.5,666.5,666.5,1
20120501|2011-12-08 04:30,8,666.25,666.25,666.25,666.25,1
20120501|2011-12-08 05:00,8,665,665,665,665,10
20120501|2011-12-08 09:30,8,665.5,670.25,664.75,670.25,65
20120501|2011-12-08 10:00,8,671.75,672.5,668.5,668.75,91
20120501|2011-12-08 10:30,8,668.75,674.5,668.75,671,25
20120501|2011-12-08 11:00,8,671.5,672,667,667.25,37
20120501|2011-12-08 11:30,8,667.25,667.5,666.25,666.25,28
20120501|2011-12-08 12:00,8,666,668.5,666,668.5,46
20120501|2011-12-08 12:30,8,668.5,670.5,667.5,670.25,69
20120501|2011-12-08 13:00,8,670.75,670.75,664.75,664.75,51
20120501|2011-12-08 18:00,9,666.5,666.5,666.5,666.5,1
20120501|2011-12-08 21:00,9,664.75,664.75,664.5,664.5,2
20120501|2011-12-08 21:30,9,663.75,663.75,663.5,663.5,3
20120501|2011-12-09 02:00,9,664.5,664.5,664.5,664.5,1
20120501|2011-12-09 02:30,9,665.75,665.75,665.75,665.75,1
20120501|2011-12-09 03:00,9,666.5,666.5,666.5,666.5,3
20120501|2011-12-09 09:30,9,660,663.5,659,663.5,187
20120501|2011-12-09 10:00,9,662.5,663.25,658,663.25,177
20120501|2011-12-09 10:30,9,662.5,665.25,662.5,663.25,23
20120501|2011-12-09 11:00,9,663.75,666.5,663.5,665.75,40
20120501|2011-12-09 11:30,9,665.75,666.5,665.75,666.5,5
20120501|2011-12-09 12:00,9,666.5,667.5,665.25,667.25,17
20120501|2011-12-09 12:30,9,668.25,668.25,664.25,666.25,50
20120501|2011-12-09 13:00,9,666.5,672.25,665.25,669.25,105
20120501|2011-12-11 19:00,12,669,671.5,669,671.5,2
20120501|2011-12-11 21:30,12,668.75,668.75,668.75,668.75,1
20120501|2011-12-11 22:00,12,668.5,668.5,667.75,667.75,2
20120501|2011-12-12 09:30,12,660.5,664.75,659.25,663.5,165
20120501|2011-12-12 10:00,12,664.75,665.5,662,663.5,59
20120501|2011-12-12 10:30,12,665,667.75,661.5,661.5,36
20120501|2011-12-12 11:00,12,663,664.25,662.5,664.25,39
20120501|2011-12-12 11:30,12,664.25,665.25,663.75,663.75,17
20120501|2011-12-12 12:00,12,663.5,664,663.5,664,8
20120501|2011-12-12 12:30,12,665.5,665.75,663.5,663.5,25
20120501|2011-12-12 13:00,12,663.75,663.75,659.25,659.25,463
20120501|2011-12-12 18:00,13,661.75,663.25,661.75,663.25,6
20120501|2011-12-12 21:00,13,664.25,666.75,664.25,666.75,3
20120501|2011-12-12 22:00,13,662.5,662.5,660.75,660.75,24
20120501|2011-12-13 00:00,13,661.5,661.5,661.5,661.5,2
20120501|2011-12-13 02:00,13,661.25,661.25,661.25,661.25,2
20120501|2011-12-13 02:30,13,661.75,661.75,661.75,661.75,1
20120501|2011-12-13 03:30,13,662.25,662.5,662.25,662.5,2
20120501|2011-12-13 04:00,13,662.75,662.75,662.75,662.75,3
20120501|2011-12-13 05:00,13,663.25,663.5,663.25,663.5,2
20120501|2011-12-13 05:30,13,664.5,664.5,664.5,664.5,1
20120501|2011-12-13 06:30,13,665.5,665.5,665.5,665.5,1
20120501|2011-12-13 07:00,13,664.25,664.25,664.25,664.25,1
20120501|2011-12-13 09:30,13,669,670.75,664,664.75,51
20120501|2011-12-13 10:00,13,663.75,667.25,663,667.25,26
20120501|2011-12-13 10:30,13,668,670,668,668.25,29
20120501|2011-12-13 11:00,13,669.25,669.5,666.25,668.75,25
20120501|2011-12-13 11:30,13,668.75,668.75,668,668.75,12
20120501|2011-12-13 12:00,13,668.5,669.5,668.5,668.75,17
20120501|2011-12-13 12:30,13,668.75,668.75,666.5,668,32
20120501|2011-12-13 13:00,13,668.25,668.25,662,668,71
20120501|2011-12-13 18:00,14,664.25,664.5,664.25,664.5,5
20120501|2011-12-14 00:00,14,665.5,665.5,665.5,665.5,8
20120501|2011-12-14 00:30,14,666.25,666.5,666.25,666.5,9
20120501|2011-12-14 04:30,14,667.25,667.25,667.25,667.25,1
20120501|2011-12-14 05:00,14,667.25,667.25,667.25,667.25,2
20120501|2011-12-14 05:30,14,666,666,666,666,2
20120501|2011-12-14 06:00,14,665.5,665.5,665.5,665.5,1
20120501|2011-12-14 06:30,14,664.75,665,664.75,665,4
20120501|2011-12-14 09:30,14,661.75,661.75,654.5,655,123
20120501|2011-12-14 10:00,14,654.75,654.75,648,649.5,128
20120501|2011-12-14 10:30,14,649.5,651.75,649.25,651.5,72
20120501|2011-12-14 11:00,14,652.25,653.75,651.5,652,59
20120501|2011-12-14 11:30,14,652.5,654.5,652,654,63
20120501|2011-12-14 12:00,14,653.5,653.75,650.5,650.5,28
20120501|2011-12-14 12:30,14,648.75,652,648,650.25,84
20120501|2011-12-14 13:00,14,650.5,651,644,644.5,238
20120501|2011-12-14 18:00,15,646.25,647.25,646,647.25,8
20120501|2011-12-14 19:30,15,646.5,646.5,646.5,646.5,1
20120501|2011-12-14 23:30,15,646,646.25,646,646.25,2
20120501|2011-12-15 00:00,15,645.5,645.5,645.5,645.5,2
20120501|2011-12-15 01:30,15,645.5,646.25,645.5,646.25,10
20120501|2011-12-15 04:30,15,648,648,648,648,1
20120501|2011-12-15 05:30,15,648.25,648.5,648.25,648.5,38
20120501|2011-12-15 06:30,15,649.5,649.5,649,649,2
20120501|2011-12-15 07:00,15,650,650,650,650,1
20120501|2011-12-15 09:30,15,647.5,650,644.75,644.75,51
20120501|2011-12-15 10:00,15,646.5,647.25,646,646.5,66
20120501|2011-12-15 10:30,15,648,652.75,647.75,651.25,65
20120501|2011-12-15 11:00,15,650.25,650.5,647.75,649.25,20
20120501|2011-12-15 11:30,15,650,651.25,649.75,650.25,27
20120501|2011-12-15 12:00,15,651,651,649.25,649.25,11
20120501|2011-12-15 12:30,15,649.5,649.5,647.75,647.75,10
20120501|2011-12-15 13:00,15,647.5,651.25,647,647,67
20120501|2011-12-15 18:00,16,647,647.5,646.5,647.5,15
20120501|2011-12-15 21:00,16,646,646,646,646,3
20120501|2011-12-16 09:30,16,649.25,652,648,649,61
20120501|2011-12-16 10:00,16,649.75,654.75,648.25,651.75,102
20120501|2011-12-16 10:30,16,651.5,652.75,651.5,652,60
20120501|2011-12-16 11:00,16,650.75,653.25,650.75,652.5,21
20120501|2011-12-16 11:30,16,651.75,652.75,651,651,22
20120501|2011-12-16 12:00,16,651.5,651.5,648.25,648.25,46
20120501|2011-12-16 12:30,16,649,649.5,644.75,644.75,185
20120501|2011-12-16 13:00,16,645.5,650,644,649,344
20120501|2011-12-18 18:00,19,648,654,648,653.25,6
20120501|2011-12-18 18:30,19,653.5,653.5,653.5,653.5,2
20120501|2011-12-18 20:30,19,649.5,649.5,649.5,649.5,4
20120501|2011-12-19 03:00,19,649,649,649,649,1
20120501|2011-12-19 03:30,19,650,653,650,653,66
20120501|2011-12-19 05:00,19,655.25,655.5,655.25,655.5,5
20120501|2011-12-19 05:30,19,655.5,656.25,655.5,656.25,2
20120501|2011-12-19 06:00,19,656.75,656.75,656.75,656.75,1
20120501|2011-12-19 07:00,19,656.5,657.25,656.25,656.5,10
20120501|2011-12-19 09:30,19,658,663.25,658,662.5,254
20120501|2011-12-19 10:00,19,663,663.5,660.25,661,140
20120501|2011-12-19 10:30,19,661.5,665.25,661,665.25,309
20120501|2011-12-19 11:00,19,664.75,665.5,663,664.25,96
20120501|2011-12-19 11:30,19,662.5,667.5,662.5,665.75,67
20120501|2011-12-19 12:00,19,665.75,666.75,664.25,664.5,32
20120501|2011-12-19 12:30,19,665.5,665.5,663.25,664.25,30
20120501|2011-12-19 13:00,19,663.75,669.25,659.25,669.25,227
20120501|2011-12-19 18:00,20,665,665,664,664,5
20120501|2011-12-19 20:30,20,665.25,665.25,665.25,665.25,1
20120501|2011-12-20 04:30,20,669,669,669,669,2
20120501|2011-12-20 09:30,20,675,676.25,672,674,109
20120501|2011-12-20 10:00,20,675,675.25,671.5,674,64
20120501|2011-12-20 10:30,20,674.75,674.75,673.25,674.5,17
20120501|2011-12-20 11:00,20,672.75,674.75,671.75,674.75,11
20120501|2011-12-20 11:30,20,675,675,673.25,673.25,6
20120501|2011-12-20 12:00,20,673.75,676.25,673.25,675.25,56
20120501|2011-12-20 12:30,20,675,675,673.5,675,38
20120501|2011-12-20 13:00,20,675.25,677.25,674.5,676.25,231
20120501|2011-12-20 18:00,21,674.25,674.25,674.25,674.25,1
20120501|2011-12-20 23:30,21,674.25,674.25,674.25,674.25,1
20120501|2011-12-21 06:00,21,672.25,672.25,672.25,672.25,2
20120501|2011-12-21 06:30,21,672.25,672.25,672.25,672.25,5
20120501|2011-12-21 07:00,21,672,672,671.75,672,5
20120501|2011-12-21 09:30,21,671.25,674,670.5,672.75,121
20120501|2011-12-21 10:00,21,673,675.75,671.5,675.75,109
20120501|2011-12-21 10:30,21,677,682.5,677,682,43
20120501|2011-12-21 11:00,21,682.25,684.25,680.75,684.25,39
20120501|2011-12-21 11:30,21,680,680,677.5,677.5,35
20120501|2011-12-21 12:00,21,680.25,682,680.25,681.75,10
20120501|2011-12-21 12:30,21,682.5,684.5,680.75,682,43
20120501|2011-12-21 13:00,21,683.5,683.5,679,681,199
20120501|2011-12-21 18:00,22,679.75,681,679.75,681,5
20120501|2011-12-21 18:30,22,681.5,681.5,681.5,681.5,1
20120501|2011-12-21 23:30,22,679,679,679,679,13
20120501|2011-12-22 00:00,22,680,680,680,680,9
20120501|2011-12-22 00:30,22,680.5,680.5,680.5,680.5,18
20120501|2011-12-22 01:00,22,680.25,680.75,680.25,680.75,8
20120501|2011-12-22 01:30,22,680.5,680.5,680.5,680.5,3
20120501|2011-12-22 02:30,22,681.75,683.75,681.75,683.75,17
20120501|2011-12-22 03:00,22,682.75,682.75,682,682.75,11
20120501|2011-12-22 04:30,22,677.5,677.5,677.25,677.25,4
20120501|2011-12-22 09:30,22,683.25,683.25,680.75,682.25,79
20120501|2011-12-22 10:00,22,682.75,689,682.75,687,56
20120501|2011-12-22 10:30,22,685.5,685.5,685.25,685.25,12
20120501|2011-12-22 11:00,22,685,687.75,684.75,686.75,18
20120501|2011-12-22 11:30,22,686.5,686.5,684.25,684.75,20
20120501|2011-12-22 12:00,22,684.75,686,684,686,36
20120501|2011-12-22 12:30,22,686,686.25,685.75,686.25,38
20120501|2011-12-22 13:00,22,685.75,687,681.25,681.25,259
20120501|2011-12-22 18:00,23,679.25,679.25,678.5,678.5,3
20120501|2011-12-23 00:00,23,680,680,680,680,1
20120501|2011-12-23 00:30,23,679.75,679.75,679.5,679.5,7
20120501|2011-12-23 03:00,23,681,681,681,681,2
20120501|2011-12-23 04:00,23,684.25,684.25,684.25,684.25,17
20120501|2011-12-23 04:30,23,683,683.5,682.75,682.75,37
20120501|2011-12-23 09:30,23,683.5,684,680.75,683.75,82
20120501|2011-12-23 10:00,23,684,688.25,683.75,687.25,66
20120501|2011-12-23 10:30,23,686.5,687.5,686,687,23
20120501|2011-12-23 11:00,23,687,688.75,687,688.75,13
20120501|2011-12-23 11:30,23,687,687.5,687,687.25,5
20120501|2011-12-23 12:00,23,686.5,688,686.5,687.25,7
20120501|2011-12-23 12:30,23,686.5,687.5,686.5,687.5,70
20120501|2011-12-23 13:00,23,686.75,687.25,682,682,298
20120501|2011-12-27 09:30,27,687,706,687,705.5,289
20120501|2011-12-27 10:00,27,706.75,707.25,704,704,177
20120501|2011-12-27 10:30,27,703.75,706,703.5,706,78
20120501|2011-12-27 11:00,27,706,706,704,705.25,36
20120501|2011-12-27 11:30,27,706,708,705,705.25,73
20120501|2011-12-27 12:00,27,704.75,706.25,704,705.25,66
20120501|2011-12-27 12:30,27,705.75,708,705.75,707.5,27
20120501|2011-12-27 13:00,27,707.5,708.25,703.5,703.5,198
20120501|2011-12-27 18:00,28,701.25,703.5,701.25,702.5,11
20120501|2011-12-27 23:00,28,703.75,703.75,703.75,703.75,1
20120501|2011-12-27 23:30,28,704,704,704,704,8
20120501|2011-12-28 00:00,28,704,704,704,704,6
20120501|2011-12-28 01:30,28,705.5,705.5,705.5,705.5,1
20120501|2011-12-28 03:00,28,707,707,707,707,1
20120501|2011-12-28 06:00,28,710,710.25,709.75,710.25,5
20120501|2011-12-28 06:30,28,710.25,710.25,709.75,709.75,4
20120501|2011-12-28 07:00,28,710.25,710.25,710.25,710.25,2
20120501|2011-12-28 09:30,28,711,711.25,706.75,707.25,89
20120501|2011-12-28 10:00,28,708.25,708.25,706.25,706.25,29
20120501|2011-12-28 10:30,28,706.5,712,705.75,710.5,48
20120501|2011-12-28 11:00,28,710.5,712,709.5,711.25,16
20120501|2011-12-28 11:30,28,712,713.5,710.25,710.5,28
20120501|2011-12-28 12:00,28,711,711,709.25,710,24
20120501|2011-12-28 12:30,28,709.25,712.25,709.25,710.75,14
20120501|2011-12-28 13:00,28,712,712,706.25,706.25,105
20120501|2011-12-28 18:00,29,703.5,705,703.5,705,12
20120501|2011-12-28 18:30,29,703.75,703.75,703.75,703.75,3
20120501|2011-12-28 19:00,29,702.5,702.5,702.5,702.5,1
20120501|2011-12-28 23:30,29,702.75,702.75,702.75,702.75,5
20120501|2011-12-29 00:30,29,703.25,703.25,703.25,703.25,21
20120501|2011-12-29 01:00,29,704.5,704.5,704.5,704.5,1
20120501|2011-12-29 01:30,29,704.5,704.5,704.5,704.5,1
20120501|2011-12-29 05:30,29,706,706,705.75,705.75,22
20120501|2011-12-29 06:00,29,705.75,706.75,705.75,706.75,9
20120501|2011-12-29 06:30,29,706.75,707,706.25,706.25,26
20120501|2011-12-29 07:00,29,706,706,705.75,706,19
20120501|2011-12-29 09:30,29,707.25,713.5,706.75,710,160
20120501|2011-12-29 10:00,29,712,712.75,708.25,710.25,88
20120501|2011-12-29 10:30,29,711,711.5,706,706,111
20120501|2011-12-29 11:00,29,705.25,708.25,704,707.5,44
20120501|2011-12-29 11:30,29,706.25,706.5,702.25,704,32
20120501|2011-12-29 12:00,29,704.25,704.75,703.5,704.5,18
20120501|2011-12-29 12:30,29,706,706.5,703.5,703.5,30
20120501|2011-12-29 13:00,29,704.25,709.25,704.25,704.75,109
20120501|2011-12-29 18:00,30,704.25,704.5,704.25,704.5,8
20120501|2011-12-29 23:30,30,704.25,704.25,704.25,704.25,1
20120501|2011-12-30 01:30,30,706.5,706.75,706.5,706.75,11
20120501|2011-12-30 02:00,30,707,708,707,708,45
20120501|2011-12-30 03:00,30,708.25,708.75,708.25,708.75,14
20120501|2011-12-30 03:30,30,708.75,708.75,708.75,708.75,1
20120501|2011-12-30 04:00,30,708.75,708.75,708.5,708.75,12
20120501|2011-12-30 04:30,30,709.5,710,709.5,710,6
20120501|2011-12-30 05:30,30,710.75,710.75,710.75,710.75,2
20120501|2011-12-30 06:00,30,711.75,711.75,711.75,711.75,1
20120501|2011-12-30 07:00,30,712.25,713,712.25,713,20
20120501|2011-12-30 09:30,30,714.25,718,712.25,714,95
20120501|2011-12-30 10:00,30,714.75,719.75,714.75,719.75,83
20120501|2011-12-30 10:30,30,719.75,719.75,716.5,716.5,40
20120501|2011-12-30 11:00,30,716.25,717.5,715.75,717.5,61
20120501|2011-12-30 11:30,30,717,717,715,715,13
20120501|2011-12-30 12:00,30,715.25,718,714,718,64
20120501|2011-12-30 12:30,30,718,720,716.75,720,183
20120501|2011-12-30 13:00,30,719.75,723.75,718.5,720,305
20120501|2012-01-03 09:30,3,728.25,739.5,728.25,735.25,316
20120501|2012-01-03 10:00,3,735.5,735.5,728,728.5,163
20120501|2012-01-03 10:30,3,728,729.25,725,729.25,246
20120501|2012-01-03 11:00,3,728.5,730,727.75,729.75,63
20120501|2012-01-03 11:30,3,728.5,728.5,725.25,726,35
20120501|2012-01-03 12:00,3,727.5,729.75,727.5,729,33
20120501|2012-01-03 12:30,3,729.25,730.5,724,724.25,68
20120501|2012-01-03 13:00,3,723.75,724.25,720.5,723.75,131
20120501|2012-01-03 18:00,4,717.25,722,717.25,722,4
20120501|2012-01-03 19:00,4,720,720,720,720,1
20120501|2012-01-03 23:30,4,719.75,719.75,719.75,719.75,1
20120501|2012-01-04 04:30,4,725,725,723,723,4
20120501|2012-01-04 05:00,4,722,722.25,721.5,721.5,3
20120501|2012-01-04 05:30,4,721.75,722.25,720.25,720.25,19
20120501|2012-01-04 06:30,4,722.25,725,722.25,722.5,18
20120501|2012-01-04 07:00,4,722,724,722,723.25,3
20120501|2012-01-04 09:30,4,723,723.25,715,718.25,248
20120501|2012-01-04 10:00,4,719.5,719.5,713.5,715,122
20120501|2012-01-04 10:30,4,716,716.25,715,716.25,34
20120501|2012-01-04 11:00,4,715.75,717.25,715,715.5,36
20120501|2012-01-04 11:30,4,714.75,716,713.75,716,30
20120501|2012-01-04 12:00,4,716,717.5,714.75,717,45
20120501|2012-01-04 12:30,4,716.25,716.75,714,714.5,23
20120501|2012-01-04 13:00,4,714.5,722,713,720.5,204
20120501|2012-01-04 18:00,5,719.75,719.75,718.25,718.5,8
20120501|2012-01-04 18:30,5,717.75,717.75,717.75,717.75,3
20120501|2012-01-04 19:00,5,717,717,717,717,2
20120501|2012-01-04 22:30,5,717.5,719,717.5,719,6
20120501|2012-01-04 23:30,5,718.75,718.75,718.75,718.75,3
20120501|2012-01-05 01:00,5,717.25,719,717,719,49
20120501|2012-01-05 01:30,5,720.25,720.25,720.25,720.25,1
20120501|2012-01-05 02:00,5,721.5,721.5,721,721,9
20120501|2012-01-05 02:30,5,721,721,720.25,720.5,6
20120501|2012-01-05 03:00,5,720.25,720.25,720,720.25,4
20120501|2012-01-05 03:30,5,720.25,720.5,719.25,720,6
20120501|2012-01-05 04:00,5,719.25,719.25,719.25,719.25,4
20120501|2012-01-05 06:30,5,717.5,717.5,717.5,717.5,1
20120501|2012-01-05 09:30,5,710.75,714.5,707,712.5,102
20120501|2012-01-05 10:00,5,711.75,711.75,708,708,49
20120501|2012-01-05 10:30,5,707.75,707.75,704.25,704.75,31
20120501|2012-01-05 11:00,5,704.75,705.75,701,705.25,42
20120501|2012-01-05 11:30,5,706,706,704.25,705.5,23
20120501|2012-01-05 12:00,5,705.5,706,704,704.25,63
20120501|2012-01-05 12:30,5,704.25,705.5,703,704,55
20120501|2012-01-05 13:00,5,704.5,704.5,693,694,177
20120501|2012-01-05 18:00,6,693.75,696,693.75,694,13
20120501|2012-01-05 19:00,6,695.5,695.5,695.5,695.5,2
20120501|2012-01-05 19:30,6,696,696,696,696,1
20120501|2012-01-05 21:30,6,695.5,696.25,695.5,696.25,2
20120501|2012-01-06 01:00,6,698.5,699,698.5,699,5
20120501|2012-01-06 01:30,6,699.75,699.75,699.75,699.75,4
20120501|2012-01-06 02:00,6,700.25,700.25,700.25,700.25,2
20120501|2012-01-06 02:30,6,703,703,703,703,1
20120501|2012-01-06 04:30,6,702,702,702,702,1
20120501|2012-01-06 06:00,6,701.25,701.25,701,701,2
20120501|2012-01-06 07:00,6,701.75,701.75,701.75,701.75,1
20120501|2012-01-06 09:30,6,699.25,700,695.25,698.5,157
20120501|2012-01-06 10:00,6,697.5,698.75,695.5,695.5,20
20120501|2012-01-06 10:30,6,694.25,696.75,694,696,33
20120501|2012-01-06 11:00,6,695.75,697,695.75,697,27
20120501|2012-01-06 11:30,6,696.5,696.5,694.75,696,59
20120501|2012-01-06 12:00,6,696.5,697,691.25,693.25,66
20120501|2012-01-06 12:30,6,693.5,694.75,691,691.25,146
20120501|2012-01-06 13:00,6,691.75,692,688.25,689.25,76
20120501|2012-01-08 18:00,9,690,693,690,692.75,14
20120501|2012-01-08 20:00,9,693,693,692.75,693,4
20120501|2012-01-08 21:00,9,694.5,694.5,694.5,694.5,1
20120501|2012-01-09 02:00,9,697.75,697.75,697.75,697.75,1
20120501|2012-01-09 03:00,9,697.75,697.75,697.75,697.75,1
20120501|2012-01-09 03:30,9,696,696.75,695.5,696.75,5
20120501|2012-01-09 04:00,9,697,697,697,697,3
20120501|2012-01-09 04:30,9,697,698.25,697,698.25,2
20120501|2012-01-09 05:00,9,696,696.25,696,696.25,13
20120501|2012-01-09 05:30,9,696.5,696.75,696.25,696.25,21
20120501|2012-01-09 06:30,9,696.5,696.5,696.5,696.5,20
20120501|2012-01-09 07:00,9,696.5,696.5,696.5,696.5,29
20120501|2012-01-09 09:30,9,695,704.5,695,701.75,261
20120501|2012-01-09 10:00,9,700.75,703.75,699,703.25,42
20120501|2012-01-09 10:30,9,702.25,708.25,702.25,705.75,73
20120501|2012-01-09 11:00,9,706.5,707.5,705,705,21
20120501|2012-01-09 11:30,9,705.25,705.5,703.5,704,28
20120501|2012-01-09 12:00,9,704,704,701.75,702.25,135
20120501|2012-01-09 12:30,9,702,703,700.25,702,18
20120501|2012-01-09 13:00,9,702.75,708.5,702.75,705,271
20120501|2012-01-09 18:00,10,706,706,705,706,10
20120501|2012-01-09 19:30,10,706.75,706.75,706.75,706.75,2
20120501|2012-01-09 20:30,10,706.75,706.75,706.75,706.75,1
20120501|2012-01-10 04:00,10,705,705,701.25,701.25,4
20120501|2012-01-10 04:30,10,699.75,699.75,699.75,699.75,1
20120501|2012-01-10 05:30,10,704.5,704.5,704.5,704.5,1
20120501|2012-01-10 06:30,10,704.5,705.25,704.5,705.25,3
20120501|2012-01-10 09:30,10,703.5,703.5,699.75,702,48
20120501|2012-01-10 10:00,10,700.5,704.75,700,703.25,30
20120501|2012-01-10 10:30,10,703,704.5,703,704.5,10
20120501|2012-01-10 11:00,10,703.75,703.75,701.75,702,14
20120501|2012-01-10 11:30,10,703.75,704.25,702.75,702.75,7
20120501|2012-01-10 12:00,10,705,706.75,705,706,22
20120501|2012-01-10 12:30,10,707,707.5,706.75,707.5,4
20120501|2012-01-10 13:00,10,706.5,707.25,705,706.25,56
20120501|2012-01-11 01:00,11,705.75,705.75,705.75,705.75,1
20120501|2012-01-11 03:30,11,707,707,707,707,1
20120501|2012-01-11 06:00,11,703,703,703,703,6
20120501|2012-01-11 09:30,11,701.25,703.25,700,702.75,103
20120501|2012-01-11 10:00,11,702.5,703.5,699.75,700,25
20120501|2012-01-11 10:30,11,700.25,701.25,700.25,701.25,2
20120501|2012-01-11 11:00,11,702,706.25,701.75,704,32
20120501|2012-01-11 11:30,11,703.25,703.25,702,703.25,28
20120501|2012-01-11 12:00,11,702,703.5,702,703.5,20
20120501|2012-01-11 12:30,11,705,705.5,704.25,704.75,15
20120501|2012-01-11 13:00,11,704.75,712.5,704.75,711.25,159
20120501|2012-01-11 18:00,12,708.25,709.5,708.25,709.5,34
20120501|2012-01-11 19:00,12,709.75,710,709.75,710,3
20120501|2012-01-11 20:00,12,710,710.5,710,710.5,3
20120501|2012-01-11 20:30,12,710.75,710.75,710.75,710.75,1
20120501|2012-01-11 22:30,12,711,711.25,711,711.25,2
20120501|2012-01-11 23:00,12,711.5,712,711.5,712,3
20120501|2012-01-12 01:00,12,709.5,709.5,709.5,709.5,3
20120501|2012-01-12 01:30,12,710,710,710,710,1
20120501|2012-01-12 02:00,12,710.25,710.25,710.25,710.25,1
20120501|2012-01-12 02:30,12,709.75,713.5,709.75,713.5,10
20120501|2012-01-12 05:30,12,713.75,714.5,713.75,714.5,6
20120501|2012-01-12 06:00,12,714.5,714.75,714.5,714.75,6
20120501|2012-01-12 06:30,12,715.5,716,715.5,716,2
20120501|2012-01-12 07:00,12,716.25,716.25,716.25,716.25,2
20120501|2012-01-12 09:30,12,688,688,667.75,671,432
20120501|2012-01-12 10:00,12,671.75,672.5,671.5,671.5,32
20120501|2012-01-12 10:30,12,670.75,674,670.5,674,13
20120501|2012-01-12 11:00,12,674.75,678.75,674.75,677.75,130
20120501|2012-01-12 11:30,12,676.5,676.5,674.25,674.25,52
20120501|2012-01-12 12:00,12,673,674.25,673,673.5,178
20120501|2012-01-12 12:30,12,674,679,673.5,679,73
20120501|2012-01-12 13:00,12,679.5,683.25,678.25,682.75,219
20120501|2012-01-12 18:00,13,678.5,678.5,677.5,678,9
20120501|2012-01-12 18:30,13,677.25,677.25,677.25,677.25,2
20120501|2012-01-12 19:00,13,678.5,678.5,678.5,678.5,1
20120501|2012-01-12 21:00,13,679,679,679,679,20
20120501|2012-01-13 00:00,13,682,682,682,682,1
20120501|2012-01-13 01:00,13,681.25,681.25,681.25,681.25,1
20120501|2012-01-13 02:00,13,680.25,680.25,680.25,680.25,1
20120501|2012-01-13 02:30,13,682,682,682,682,1
20120501|2012-01-13 03:00,13,683.5,683.5,683.5,683.5,2
20120501|2012-01-13 03:30,13,683.5,683.5,683.5,683.5,1
20120501|2012-01-13 05:00,13,685.25,685.25,685.25,685.25,30
20120501|2012-01-13 05:30,13,685.25,685.25,685,685,3
20120501|2012-01-13 07:00,13,682,682,682,682,2
20120501|2012-01-13 09:30,13,675.5,680,674.75,680,37
20120501|2012-01-13 10:00,13,681,682,680,682,21
20120501|2012-01-13 10:30,13,682.25,683.5,681.75,683.5,10
20120501|2012-01-13 11:00,13,683,683,680.25,680.25,14
20120501|2012-01-13 11:30,13,680.5,681.25,679.5,679.75,26
20120501|2012-01-13 12:00,13,679.25,679.5,677.25,679.5,16
20120501|2012-01-13 12:30,13,679,680.75,677.75,680.75,111
20120501|2012-01-13 13:00,13,679.25,681.25,675.25,677.75,263
20120501|2012-01-17 01:00,17,682.75,682.75,682.75,682.75,1
20120501|2012-01-17 03:30,17,685.5,685.5,685.5,685.5,1
20120501|2012-01-17 09:30,17,684,684,680.5,681.25,245
20120501|2012-01-17 10:00,17,680.75,681.75,679.75,680.5,79
20120501|2012-01-17 10:30,17,681,681.5,680.25,681.5,20
20120501|2012-01-17 11:00,17,681.25,682,679.5,680.25,28
20120501|2012-01-17 11:30,17,679.75,680.75,679.75,679.75,48
20120501|2012-01-17 12:00,17,680.25,680.5,678.5,679,34
20120501|2012-01-17 12:30,17,679.25,680,678.25,678.75,29
20120501|2012-01-17 13:00,17,679,682.5,677.75,679.5,177
20120501|2012-01-17 18:00,18,682.25,682.5,682,682.5,8
20120501|2012-01-18 09:30,18,681.25,681.25,672.75,675.5,178
20120501|2012-01-18 10:00,18,675.5,676.25,671,671,43
20120501|2012-01-18 10:30,18,671.25,672.25,669.75,672.25,42
20120501|2012-01-18 11:00,18,671.25,671.25,669.5,669.75,26
20120501|2012-01-18 11:30,18,669.5,670,668.75,669.25,49
20120501|2012-01-18 12:00,18,668.25,669.25,665.5,665.75,250
20120501|2012-01-18 12:30,18,665.75,667,665,666.5,55
20120501|2012-01-18 13:00,18,665.75,665.75,662,662.75,384
20120501|2012-01-18 18:00,19,662.75,666.25,662.75,665.5,4
20120501|2012-01-18 19:00,19,664.5,664.5,664.5,664.5,1
20120501|2012-01-18 22:30,19,665.5,665.5,665.5,665.5,5
20120501|2012-01-19 00:00,19,665,665,665,665,1
20120501|2012-01-19 01:00,19,664.5,665.25,664.5,665.25,28
20120501|2012-01-19 03:30,19,665.75,666.25,665.75,665.75,4
20120501|2012-01-19 04:00,19,665.5,665.5,665.5,665.5,3
20120501|2012-01-19 04:30,19,665.5,665.5,665.5,665.5,1
20120501|2012-01-19 06:00,19,664.75,664.75,664.75,664.75,1
20120501|2012-01-19 06:30,19,665,665.5,665,665.5,2
20120501|2012-01-19 09:30,19,665.5,668.25,664,664,202
20120501|2012-01-19 10:00,19,664,664,660,660.75,180
20120501|2012-01-19 10:30,19,661,663.75,661,662.75,52
20120501|2012-01-19 11:00,19,662.25,664,661.75,661.75,73
20120501|2012-01-19 11:30,19,662.25,663,662.25,663,18
20120501|2012-01-19 12:00,19,662.25,669,661.5,669,71
20120501|2012-01-19 12:30,19,666.75,668.5,665.75,667.25,24
20120501|2012-01-19 13:00,19,666.25,668.25,665,667,78
20120501|2012-01-19 18:00,20,667.5,667.5,667.5,667.5,2
20120501|2012-01-19 20:00,20,669.75,669.75,669.75,669.75,1
20120501|2012-01-19 20:30,20,670,670,670,670,1
20120501|2012-01-19 21:00,20,670,670,670,670,2
20120501|2012-01-19 21:30,20,670.5,670.5,670.5,670.5,1
20120501|2012-01-19 23:30,20,670.5,670.5,670.5,670.5,1
20120501|2012-01-20 00:00,20,670.5,670.5,670.5,670.5,4
20120501|2012-01-20 00:30,20,670,670.5,670,670.5,23
20120501|2012-01-20 01:30,20,670.25,671,670.25,671,2
20120501|2012-01-20 02:30,20,667.75,667.75,667.75,667.75,1
20120501|2012-01-20 04:00,20,665.5,665.5,665.5,665.5,1
20120501|2012-01-20 04:30,20,665.25,665.25,665.25,665.25,24
20120501|2012-01-20 05:00,20,665.25,665.25,665.25,665.25,1
20120501|2012-01-20 05:30,20,665.25,665.25,665.25,665.25,13
20120501|2012-01-20 06:30,20,665.5,665.5,665.5,665.5,1
20120501|2012-01-20 07:00,20,666.5,667,666.5,667,4
20120501|2012-01-20 09:30,20,667,667,659.5,662.5,193
20120501|2012-01-20 10:00,20,662,667,662,665.5,66
20120501|2012-01-20 10:30,20,665.5,666.25,663.75,665.5,67
20120501|2012-01-20 11:00,20,665.5,666,664.5,664.5,40
20120501|2012-01-20 11:30,20,665,665.5,664.75,665.5,26
20120501|2012-01-20 12:00,20,665.5,665.5,664.25,664.5,19
20120501|2012-01-20 12:30,20,664.75,668.75,664.75,668.5,25
20120501|2012-01-20 13:00,20,669,676.75,669,676.75,114
20120501|2012-01-22 18:00,23,679,682,679,682,35
20120501|2012-01-22 18:30,23,681.5,681.75,680.5,680.5,12
20120501|2012-01-22 19:00,23,681,681.25,681,681.25,5
20120501|2012-01-22 20:30,23,680.75,681.5,680.75,681.25,9
20120501|2012-01-23 09:30,23,684,684,677.75,678.75,100
20120501|2012-01-23 10:00,23,678.5,681.25,677,679.5,198
20120501|2012-01-23 10:30,23,679.75,681.25,679,681.25,129
20120501|2012-01-23 11:00,23,680,680,678.25,678.25,24
20120501|2012-01-23 11:30,23,678,678.75,677.75,678.75,14
20120501|2012-01-23 12:00,23,679,682.75,679,681,28
20120501|2012-01-23 12:30,23,682,682.75,681,681.5,113
20120501|2012-01-23 13:00,23,681.5,683,680.75,682.75,222
20120501|2012-01-23 20:30,24,681.25,681.25,681.25,681.25,5
20120501|2012-01-24 00:00,24,682,682,682,682,1
20120501|2012-01-24 00:30,24,682.5,682.5,682.5,682.5,2
20120501|2012-01-24 04:00,24,679.75,679.75,679.75,679.75,1
20120501|2012-01-24 09:30,24,680.75,694,680.75,691,108
20120501|2012-01-24 10:00,24,691.25,698.25,691.25,694.75,114
20120501|2012-01-24 10:30,24,694.75,696,694.5,695.25,45
20120501|2012-01-24 11:00,24,694.75,696.75,694.25,696.75,94
20120501|2012-01-24 11:30,24,696.5,698.75,695,696,242
20120501|2012-01-24 12:00,24,696,696.75,694.25,695.25,67
20120501|2012-01-24 12:30,24,695.75,696,693.5,695.25,40
20120501|2012-01-24 13:00,24,695.5,696,693.25,694,309
20120501|2012-01-24 19:30,25,694,694,694,694,2
20120501|2012-01-24 21:30,25,692.75,692.75,692.75,692.75,1
20120501|2012-01-24 22:30,25,692,692,692,692,1
20120501|2012-01-24 23:30,25,692.75,693.25,692.75,693.25,4
20120501|2012-01-25 02:00,25,695,695,695,695,6
20120501|2012-01-25 03:00,25,695.5,697.25,695.5,697.25,24
20120501|2012-01-25 03:30,25,697.25,697.25,697.25,697.25,6
20120501|2012-01-25 04:30,25,698,698,698,698,1
20120501|2012-01-25 05:00,25,698,698.25,698,698.25,14
20120501|2012-01-25 05:30,25,699,699,699,699,4
20120501|2012-01-25 09:30,25,694.5,710.25,694.5,698.25,549
20120501|2012-01-25 10:00,25,697.75,700.25,692.75,694.5,148
20120501|2012-01-25 10:30,25,697.25,701,697.25,700.75,57
20120501|2012-01-25 11:00,25,701.75,702.75,701.5,702.75,99
20120501|2012-01-25 11:30,25,702.75,703.25,699,700.25,92
20120501|2012-01-25 12:00,25,701,701.5,699.5,701.5,14
20120501|2012-01-25 12:30,25,701.5,703.25,700.75,702.5,32
20120501|2012-01-25 13:00,25,702.5,705,702.5,703,72
20120501|2012-01-25 18:00,26,703.75,705.75,703.5,705.75,18
20120501|2012-01-25 19:00,26,705.75,707,705.75,707,26
20120501|2012-01-25 19:30,26,707,707,707,707,10
20120501|2012-01-26 00:00,26,706.25,706.25,706.25,706.25,1
20120501|2012-01-26 00:30,26,707,707,707,707,1
20120501|2012-01-26 01:00,26,706.75,707,706.75,707,2
20120501|2012-01-26 01:30,26,708,708,708,708,2
20120501|2012-01-26 02:00,26,708.75,709,708.75,709,2
20120501|2012-01-26 03:30,26,709,709,709,709,2
20120501|2012-01-26 04:00,26,710,710.25,710,710.25,6
20120501|2012-01-26 04:30,26,713.5,713.75,713.5,713.75,6
20120501|2012-01-26 05:00,26,714,714,714,714,2
20120501|2012-01-26 05:30,26,715,716,715,716,9
20120501|2012-01-26 06:00,26,715,715,715,715,31
20120501|2012-01-26 06:30,26,715,715.75,714.75,714.75,14
20120501|2012-01-26 09:30,26,715,718.25,713,716.25,161
20120501|2012-01-26 10:00,26,715.5,717.75,711,717,71
20120501|2012-01-26 10:30,26,717.75,718.5,715,716.5,25
20120501|2012-01-26 11:00,26,716.5,717.75,715.25,717.5,132
20120501|2012-01-26 11:30,26,717.75,718,715,716,47
20120501|2012-01-26 12:00,26,717,717.25,715,715.25,39
20120501|2012-01-26 12:30,26,715.25,716.5,709.5,714.25,123
20120501|2012-01-26 13:00,26,715.5,717.5,714,714,317
20120501|2012-01-26 18:00,27,715,715,710.25,710.25,12
20120501|2012-01-26 19:00,27,712,712,712,712,2
20120501|2012-01-26 23:30,27,709,709.5,709,709.5,11
20120501|2012-01-27 00:00,27,709.75,709.75,709.75,709.75,1
20120501|2012-01-27 00:30,27,710,710.25,710,710.25,4
20120501|2012-01-27 01:30,27,711,711,711,711,25
20120501|2012-01-27 02:00,27,711,712.5,711,712.5,33
20120501|2012-01-27 02:30,27,712.5,714,712.5,714,11
20120501|2012-01-27 03:00,27,714.75,714.75,714.75,714.75,1
20120501|2012-01-27 03:30,27,714.75,714.75,714.75,714.75,1
20120501|2012-01-27 04:00,27,714.5,714.75,714.5,714.75,29
20120501|2012-01-27 04:30,27,715.75,715.75,715.75,715.75,3
20120501|2012-01-27 05:00,27,716,716,715,715,10
20120501|2012-01-27 06:00,27,714.75,714.75,714.25,714.25,80
20120501|2012-01-27 07:00,27,714.75,714.75,714.75,714.75,1
20120501|2012-01-27 09:30,27,714.25,717,710,710,148
20120501|2012-01-27 10:00,27,711.25,714.75,710.25,713.25,237
20120501|2012-01-27 10:30,27,713.5,714.5,710.75,711.25,94
20120501|2012-01-27 11:00,27,711.25,712.5,711,712.25,30
20120501|2012-01-27 11:30,27,711.5,712.25,710.5,710.5,83
20120501|2012-01-27 12:00,27,710.5,711.75,709.75,711.25,68
20120501|2012-01-27 12:30,27,712,715.25,710,710,146
20120501|2012-01-27 13:00,27,711.5,712.75,708.5,709.75,271
20120501|2012-01-29 18:00,30,707.75,714,707.75,712.5,27
20120501|2012-01-29 18:30,30,711,711,711,711,1
20120501|2012-01-29 19:00,30,710.5,710.5,709.5,710.25,40
20120501|2012-01-29 19:30,30,710.25,710.25,709.5,709.75,40
20120501|2012-01-29 23:30,30,710,710,710,710,1
20120501|2012-01-30 00:00,30,710,710,710,710,2
20120501|2012-01-30 00:30,30,710,710,710,710,1
20120501|2012-01-30 02:00,30,707.25,707.25,707.25,707.25,3
20120501|2012-01-30 03:30,30,707,707,707,707,1
20120501|2012-01-30 04:30,30,705,705,705,705,2
20120501|2012-01-30 07:00,30,704.25,704.25,704.25,704.25,1
20120501|2012-01-30 09:30,30,703.75,704,698.25,700,236
20120501|2012-01-30 10:00,30,700.5,704.5,699.75,704,66
20120501|2012-01-30 10:30,30,704,704.75,703.5,703.5,25
20120501|2012-01-30 11:00,30,703.5,706,703.25,705.25,36
20120501|2012-01-30 11:30,30,706.25,709,705.25,705.5,346
20120501|2012-01-30 12:00,30,707.5,710.5,707.5,708.25,11
20120501|2012-01-30 12:30,30,708,708.5,706.5,706.5,53
20120501|2012-01-30 13:00,30,705.5,709.25,704.75,705,86
20120501|2012-01-30 18:00,31,706,706.25,705.75,706.25,46
20120501|2012-01-30 23:00,31,708,708,707.75,707.75,3
20120501|2012-01-31 00:30,31,709,709,709,709,3
20120501|2012-01-31 03:00,31,710.75,710.75,710.75,710.75,1
20120501|2012-01-31 04:00,31,714.5,715,714.5,715,3
20120501|2012-01-31 06:30,31,714.5,714.5,713.75,714.25,99
20120501|2012-01-31 07:00,31,715,715.75,715,715,43
20120501|2012-01-31 09:30,31,718,723.75,717,723.75,341
20120501|2012-01-31 10:00,31,723.5,725.25,719.75,721,298
20120501|2012-01-31 10:30,31,721,721.5,716,717,114
20120501|2012-01-31 11:00,31,716.75,719.25,715.75,719.25,193
20120501|2012-01-31 11:30,31,719.5,720.25,719,719.25,253
20120501|2012-01-31 12:00,31,718.75,721,718.5,720.5,47
20120501|2012-01-31 12:30,31,721,722.75,720.25,722.5,88
20120501|2012-01-31 13:00,31,723,725.25,721,723.25,427
20120501|2012-01-31 18:00,1,723,728,723,728,44
20120501|2012-01-31 20:00,1,730,730,730,730,6
20120501|2012-01-31 20:30,1,730,730,730,730,1
20120501|2012-01-31 21:00,1,731,731,730.75,730.75,10
20120501|2012-01-31 23:30,1,730.75,730.75,730.75,730.75,2
20120501|2012-02-01 00:00,1,731,731,730.75,730.75,2
20120501|2012-02-01 00:30,1,730.75,730.75,730.75,730.75,3
20120501|2012-02-01 01:00,1,729,729,729,729,3
20120501|2012-02-01 01:30,1,729,729,729,729,7
20120501|2012-02-01 02:00,1,729.75,729.75,729.75,729.75,5
20120501|2012-02-01 03:00,1,732,732,732,732,3
20120501|2012-02-01 06:00,1,732,732,731,731,60
20120501|2012-02-01 07:00,1,732.5,732.75,732.5,732.75,3
20120501|2012-02-01 09:30,1,733,742.25,730.75,733.5,401
20120501|2012-02-01 10:00,1,733.5,734.25,730,731.5,158
20120501|2012-02-01 10:30,1,731.5,732.25,730.25,730.25,137
20120501|2012-02-01 11:00,1,730,730.75,729.25,730,86
20120501|2012-02-01 11:30,1,729.75,730.5,729.25,730.5,79
20120501|2012-02-01 12:00,1,730,732.5,730,731.75,45
20120501|2012-02-01 12:30,1,732,733.75,730.5,730.5,139
20120501|2012-02-01 13:00,1,731.25,733,729.5,733,168
20120501|2012-02-01 18:00,2,730,730,729,729,9
20120501|2012-02-01 19:00,2,729,729,729,729,5
20120501|2012-02-01 19:30,2,729.5,729.5,729.5,729.5,1
20120501|2012-02-01 20:30,2,729,729,729,729,1
20120501|2012-02-01 21:30,2,727.25,727.5,726.75,727.5,3
20120501|2012-02-01 22:00,2,727.5,727.5,727.5,727.5,9
20120501|2012-02-02 01:00,2,730,730,730,730,10
20120501|2012-02-02 01:30,2,730.5,730.5,730.5,730.5,1
20120501|2012-02-02 03:30,2,726.25,726.25,726,726,4
20120501|2012-02-02 04:00,2,726.5,726.5,726.5,726.5,1
20120501|2012-02-02 05:00,2,723.5,723.5,723.25,723.25,2
20120501|2012-02-02 05:30,2,723.25,724,723.25,724,2
20120501|2012-02-02 07:00,2,723.25,723.25,723.25,723.25,1
20120501|2012-02-02 09:30,2,725.5,729.25,722.75,727,506
20120501|2012-02-02 10:00,2,727.5,731.75,727.5,731.75,130
20120501|2012-02-02 10:30,2,731,733,728.5,731.25,171
20120501|2012-02-02 11:00,2,731.25,732,729.25,729.75,63
20120501|2012-02-02 11:30,2,729.75,730,726.5,728.5,152
20120501|2012-02-02 12:00,2,728.75,731,728.75,729.25,49
20120501|2012-02-02 12:30,2,728.75,729.75,728.75,728.75,11
20120501|2012-02-02 13:00,2,728.75,730,721.5,724.25,63
20120501|2012-02-02 18:00,3,725.75,725.75,724.25,724.25,5
20120501|2012-02-02 19:00,3,724,724.25,724,724.25,2
20120501|2012-02-02 19:30,3,723.75,723.75,723.75,723.75,2
20120501|2012-02-02 20:00,3,725,725.25,724.5,725,5
20120501|2012-02-02 20:30,3,725,725,725,725,1
20120501|2012-02-02 22:30,3,723.25,723.25,723,723,2
20120501|2012-02-02 23:00,3,723.5,723.5,723.5,723.5,1
20120501|2012-02-03 00:00,3,723.25,723.25,723.25,723.25,1
20120501|2012-02-03 02:30,3,726,727,726,727,14
20120501|2012-02-03 03:00,3,727,728,727,728,2
20120501|2012-02-03 05:00,3,730,730,730,730,5
20120501|2012-02-03 06:30,3,729.5,729.5,729.5,729.5,2
20120501|2012-02-03 09:30,3,727.25,727.25,715.5,722,154
20120501|2012-02-03 10:00,3,721.25,724,721,722.75,89
20120501|2012-02-03 10:30,3,723.25,727.25,723.25,727.25,127
20120501|2012-02-03 11:00,3,727,727.5,723.75,724,44
20120501|2012-02-03 11:30,3,724.75,726.25,724.25,725.5,35
20120501|2012-02-03 12:00,3,725,726,724.5,726,52
20120501|2012-02-03 12:30,3,726.5,726.5,725.75,726.25,24
20120501|2012-02-03 13:00,3,725.75,726.75,720.75,721,137
20120501|2012-02-05 18:00,6,720,720,720,720,16
20120501|2012-02-06 01:30,6,720,721.25,720,721.25,13
20120501|2012-02-06 04:00,6,723,723,723,723,1
20120501|2012-02-06 05:30,6,724.5,724.75,724,724,3
20120501|2012-02-06 06:30,6,722.25,722.25,719.75,720.25,20
20120501|2012-02-06 07:00,6,720.25,720.25,719.5,719.5,13
20120501|2012-02-06 09:30,6,721.5,726.25,720,726.25,123
20120501|2012-02-06 10:00,6,726.75,727,726.25,727,33
20120501|2012-02-06 10:30,6,726.75,727.5,725.5,727,82
20120501|2012-02-06 11:00,6,727.75,728.25,727,727.5,116
20120501|2012-02-06 11:30,6,727.5,727.5,726.75,726.75,23
20120501|2012-02-06 12:00,6,727,728,727,728,105
20120501|2012-02-06 12:30,6,727.75,729.75,727.5,729.5,147
20120501|2012-02-06 13:00,6,729.5,729.5,726.25,726.25,64
20120501|2012-02-06 18:00,7,726.5,727,726.5,727,7
20120501|2012-02-06 18:30,7,728,728,728,728,7
20120501|2012-02-06 19:30,7,728.5,728.5,728.5,728.5,1
20120501|2012-02-06 20:00,7,729,729.25,729,729.25,3
20120501|2012-02-06 20:30,7,729.25,729.5,729.25,729.5,4
20120501|2012-02-06 21:00,7,729,729,729,729,1
20120501|2012-02-07 02:00,7,726.75,726.75,726.75,726.75,3
20120501|2012-02-07 02:30,7,725.25,725.25,724.75,724.75,2
20120501|2012-02-07 03:00,7,724.75,724.75,724.25,724.25,3
20120501|2012-02-07 05:00,7,723.5,723.5,722.75,722.75,7
20120501|2012-02-07 05:30,7,721.25,721.25,721,721,3
20120501|2012-02-07 06:00,7,720,720,720,720,1
20120501|2012-02-07 06:30,7,719,719,719,719,78
20120501|2012-02-07 07:00,7,719,719,719,719,3
20120501|2012-02-07 09:30,7,723.5,723.5,716.5,720.75,159
20120501|2012-02-07 10:00,7,720.25,722,719,721.75,90
20120501|2012-02-07 10:30,7,720.75,722.75,720.5,721.75,41
20120501|2012-02-07 11:00,7,722.75,727.75,722.75,725.5,56
20120501|2012-02-07 11:30,7,726,729,725.75,728.5,36
20120501|2012-02-07 12:00,7,728.25,729,726.75,726.75,34
20120501|2012-02-07 12:30,7,727,727.25,725.5,725.5,43
20120501|2012-02-07 13:00,7,726.25,727.25,718.75,718.75,216
20120501|2012-02-07 18:00,8,718.75,722.5,718.75,722.5,10
20120501|2012-02-07 18:30,8,722,722,722,722,2
20120501|2012-02-08 01:00,8,722,722,722,722,5
20120501|2012-02-08 06:30,8,724,724,724,724,2
20120501|2012-02-08 07:00,8,724.5,724.5,724.5,724.5,1
20120501|2012-02-08 09:30,8,724,727.5,723,723,406
20120501|2012-02-08 10:00,8,722.75,722.75,716.25,717.5,209
20120501|2012-02-08 10:30,8,717.25,717.25,714,714,59
20120501|2012-02-08 11:00,8,714.25,714.75,709.75,714.75,173
20120501|2012-02-08 11:30,8,714,716.5,714,714.75,17
20120501|2012-02-08 12:00,8,715.75,716.25,713.75,715.25,76
20120501|2012-02-08 12:30,8,715,717,713.75,716.25,136
20120501|2012-02-08 13:00,8,716.75,718.25,715,715.25,155
20120501|2012-02-08 18:00,9,716,716.5,715,715.75,49
20120501|2012-02-08 19:00,9,715,715,715,715,6
20120501|2012-02-08 21:00,9,717,717,716.75,717,8
20120501|2012-02-08 21:30,9,717.25,717.5,717.25,717.5,15
20120501|2012-02-08 22:00,9,717.5,717.5,717,717,5
20120501|2012-02-08 23:00,9,717.5,717.5,717.5,717.5,6
20120501|2012-02-08 23:30,9,717.5,717.5,717.5,717.5,10
20120501|2012-02-09 01:00,9,717.5,717.5,717.5,717.5,49
20120501|2012-02-09 02:00,9,717.75,717.75,717.75,717.75,7
20120501|2012-02-09 02:30,9,717.75,717.75,717.75,717.75,2
20120501|2012-02-09 03:30,9,717.5,718,717.25,717.25,38
20120501|2012-02-09 06:00,9,714,714,713,713,6
20120501|2012-02-09 06:30,9,712,713,712,713,6
20120501|2012-02-09 07:00,9,713,714,711.75,714,15
20120501|2012-02-09 09:30,9,715.25,716.5,709.5,715.5,195
20120501|2012-02-09 10:00,9,713.75,714.75,709.5,710,96
20120501|2012-02-09 10:30,9,710.5,710.5,699.75,706.25,206
20120501|2012-02-09 11:00,9,706.25,706.5,704,704.5,59
20120501|2012-02-09 11:30,9,703.25,705.5,703.25,703.75,40
20120501|2012-02-09 12:00,9,704.5,704.5,698.75,701.5,57
20120501|2012-02-09 12:30,9,701.75,701.75,698.75,700.25,77
20120501|2012-02-09 13:00,9,699.5,701.25,698.75,698.75,210
20120501|2012-02-09 18:00,10,699.25,700,695.5,696,60
20120501|2012-02-09 19:00,10,694,694.25,694,694.25,7
20120501|2012-02-09 20:00,10,695.25,695.25,695.25,695.25,2
20120501|2012-02-09 22:30,10,695.25,695.25,695.25,695.25,1
20120501|2012-02-10 02:30,10,693.75,693.75,693.75,693.75,1
20120501|2012-02-10 04:00,10,693.5,693.5,692,692.75,7
20120501|2012-02-10 04:30,10,692,692,692,692,11
20120501|2012-02-10 06:30,10,692.5,692.5,692.5,692.5,1
20120501|2012-02-10 07:00,10,693.25,693.25,693.25,693.25,3
20120501|2012-02-10 09:30,10,690,695.75,687,694.75,282
20120501|2012-02-10 10:00,10,694.25,695.75,692,692,273
20120501|2012-02-10 10:30,10,692.5,693,691,691.25,81
20120501|2012-02-10 11:00,10,690,690.75,688.5,689.25,87
20120501|2012-02-10 11:30,10,689,690.25,688,689,118
20120501|2012-02-10 12:00,10,688.75,689,687,687.75,254
20120501|2012-02-10 12:30,10,687.25,687.25,681.75,683.25,481
20120501|2012-02-10 13:00,10,682.5,684.25,679.5,679.5,366
20120501|2012-02-12 18:00,13,686,687,684.5,684.5,14
20120501|2012-02-12 19:30,13,685.75,685.75,685.75,685.75,1
20120501|2012-02-12 20:00,13,687.75,688,687.75,688,2
20120501|2012-02-12 20:30,13,687,687,687,687,1
20120501|2012-02-12 22:00,13,687.75,687.75,687.75,687.75,2
20120501|2012-02-13 00:00,13,687.75,687.75,687.75,687.75,1
20120501|2012-02-13 00:30,13,687.75,687.75,687.75,687.75,1
20120501|2012-02-13 01:30,13,687.75,688,687.75,688,4
20120501|2012-02-13 02:30,13,689,689,689,689,1
20120501|2012-02-13 03:00,13,689,689,689,689,1
20120501|2012-02-13 03:30,13,688.75,688.75,688.75,688.75,2
20120501|2012-02-13 04:30,13,688.25,688.25,688,688,2
20120501|2012-02-13 05:00,13,688.75,689.25,688.75,689.25,5
20120501|2012-02-13 06:00,13,688.75,689,688.75,689,2
20120501|2012-02-13 06:30,13,689,689.25,689,689.25,3
20120501|2012-02-13 07:00,13,688.25,688.25,688,688.25,7
20120501|2012-02-13 09:30,13,684,689.75,684,689.75,596
20120501|2012-02-13 10:00,13,689.25,690,688,688.75,238
20120501|2012-02-13 10:30,13,688.25,688.25,683.5,684,163
20120501|2012-02-13 11:00,13,684,684.75,683,684.75,178
20120501|2012-02-13 11:30,13,684,684.75,682.75,683,193
20120501|2012-02-13 12:00,13,683.25,684.25,680.75,680.75,125
20120501|2012-02-13 12:30,13,681.25,682.75,680.75,681.75,119
20120501|2012-02-13 13:00,13,682.25,690.75,682.25,690.5,131
20120501|2012-02-13 18:00,14,689,689,688,688,2
20120501|2012-02-13 19:30,14,687.25,687.25,687.25,687.25,1
20120501|2012-02-14 00:30,14,686,686,685.25,685.25,16
20120501|2012-02-14 01:00,14,685.75,685.75,685.75,685.75,1
20120501|2012-02-14 02:30,14,685.5,685.5,685.5,685.5,2
20120501|2012-02-14 03:00,14,685.5,686.5,685.5,686.5,2
20120501|2012-02-14 04:30,14,686.25,686.75,686.25,686.75,13
20120501|2012-02-14 05:30,14,687,687.25,687,687.25,2
20120501|2012-02-14 06:30,14,686.25,686.5,686.25,686.5,4
20120501|2012-02-14 09:30,14,685.5,685.75,683.5,684.25,585
20120501|2012-02-14 10:00,14,684.25,685,683,684.25,288
20120501|2012-02-14 10:30,14,684.25,690,684.25,686,216
20120501|2012-02-14 11:00,14,686.75,688.25,686.75,688.25,50
20120501|2012-02-14 11:30,14,688.5,690.5,686.75,686.75,101
20120501|2012-02-14 12:00,14,686.75,686.75,683,685,130
20120501|2012-02-14 12:30,14,685.75,687,685.5,686.25,230
20120501|2012-02-14 13:00,14,686.75,686.75,682.5,682.5,187
20120501|2012-02-14 18:00,15,682.5,683,682.5,683,14
20120501|2012-02-15 02:00,15,686.25,686.25,686.25,686.25,1
20120501|2012-02-15 02:30,15,687,687.5,687,687.5,3
20120501|2012-02-15 03:00,15,687,687.75,687,687.5,21
20120501|2012-02-15 03:30,15,687.5,687.5,687.25,687.25,13
20120501|2012-02-15 04:00,15,687.75,687.75,687.75,687.75,1
20120501|2012-02-15 05:00,15,686.5,686.5,686.5,686.5,2
20120501|2012-02-15 05:30,15,687.5,687.75,686.25,686.25,20
20120501|2012-02-15 06:00,15,686.25,686.25,686,686.25,38
20120501|2012-02-15 06:30,15,686.25,686.25,685.75,685.75,13
20120501|2012-02-15 07:00,15,686.25,686.25,686.25,686.25,4
20120501|2012-02-15 09:30,15,686.25,688.5,682,684.75,390
20120501|2012-02-15 10:00,15,684.75,687.5,683.75,686.75,564
20120501|2012-02-15 10:30,15,686.75,687.75,683.5,683.75,513
20120501|2012-02-15 11:00,15,682.75,685,682,683.75,211
20120501|2012-02-15 11:30,15,684,685,682.25,682.75,265
20120501|2012-02-15 12:00,15,682.5,682.5,676.75,678,343
20120501|2012-02-15 12:30,15,678,678.25,675.5,676.75,186
20120501|2012-02-15 13:00,15,676.5,678.25,675.5,677.25,254
20120501|2012-02-15 18:00,16,677,678.25,677,677.5,14
20120501|2012-02-15 19:30,16,677,677,677,677,1
20120501|2012-02-15 21:00,16,677,677,677,677,1
20120501|2012-02-16 00:00,16,677.5,677.5,677.5,677.5,10
20120501|2012-02-16 00:30,16,677.25,677.25,677.25,677.25,10
20120501|2012-02-16 01:00,16,677,677,677,677,3
20120501|2012-02-16 01:30,16,677,677.5,677,677.5,15
20120501|2012-02-16 02:00,16,677,677,677,677,8
20120501|2012-02-16 02:30,16,676.25,676.25,675,675,49
20120501|2012-02-16 03:00,16,675,675,675,675,3
20120501|2012-02-16 03:30,16,674,674,673,673,39
20120501|2012-02-16 04:30,16,676,676,676,676,1
20120501|2012-02-16 05:30,16,678.25,678.25,678,678,2
20120501|2012-02-16 06:30,16,678.75,678.75,678.25,678.25,2
20120501|2012-02-16 07:00,16,678,678,677.5,677.5,6
20120501|2012-02-16 09:30,16,677.5,681.25,676.5,678,530
20120501|2012-02-16 10:00,16,678,686.25,677.75,685,448
20120501|2012-02-16 10:30,16,685,686.75,683.25,684,197
20120501|2012-02-16 11:00,16,684.5,684.5,682.25,683,172
20120501|2012-02-16 11:30,16,683,683.25,681,681.75,46
20120501|2012-02-16 12:00,16,682,682.25,680.75,681.5,167
20120501|2012-02-16 12:30,16,681.75,682.75,680.5,682.75,169
20120501|2012-02-16 13:00,16,682.75,689.5,682,684.5,606
20120501|2012-02-16 18:00,17,690.5,690.5,685.25,685.25,65
20120501|2012-02-16 18:30,17,686,686,685.5,685.5,11
20120501|2012-02-16 20:00,17,689.5,689.75,689.5,689.75,3
20120501|2012-02-16 20:30,17,690,690,690,690,1
20120501|2012-02-16 23:00,17,691,691,691,691,6
20120501|2012-02-17 00:30,17,690.25,690.25,690,690,6
20120501|2012-02-17 01:00,17,690.75,690.75,690.75,690.75,2
20120501|2012-02-17 02:00,17,690.75,690.75,690.75,690.75,2
20120501|2012-02-17 02:30,17,690.75,690.75,690.75,690.75,1
20120501|2012-02-17 03:00,17,690.5,690.5,690.5,690.5,2
20120501|2012-02-17 03:30,17,691,692,691,692,3
20120501|2012-02-17 04:00,17,692.5,692.5,692.5,692.5,23
20120501|2012-02-17 04:30,17,692.25,693.5,692.25,693.5,12
20120501|2012-02-17 05:30,17,694.5,694.5,693.75,694.5,6
20120501|2012-02-17 07:00,17,694,694.25,694,694.25,6
20120501|2012-02-17 09:30,17,692,695,690.5,692.5,496
20120501|2012-02-17 10:00,17,692.25,692.25,690.25,690.75,319
20120501|2012-02-17 10:30,17,690.75,693.25,690,692.5,98
20120501|2012-02-17 11:00,17,693,699.25,693,698.75,395
20120501|2012-02-17 11:30,17,699,699,695,695.5,190
20120501|2012-02-17 12:00,17,695,695,693,694.5,65
20120501|2012-02-17 12:30,17,695,696.5,694,695.25,175
20120501|2012-02-17 13:00,17,695,697.25,694.75,696,468
20120501|2012-02-20 18:00,21,697,699.25,696,696,22
20120501|2012-02-20 18:30,21,695.25,695.25,695.25,695.25,1
20120501|2012-02-20 19:00,21,694.5,694.75,694,694.75,6
20120501|2012-02-20 21:00,21,697,697,697,697,1
20120501|2012-02-20 21:30,21,697.25,697.25,697.25,697.25,1
20120501|2012-02-20 23:30,21,696.25,696.25,696.25,696.25,1
20120501|2012-02-21 02:30,21,696.25,696.25,696.25,696.25,2
20120501|2012-02-21 03:00,21,695,695,695,695,13
20120501|2012-02-21 03:30,21,694.75,695,694.75,695,7
20120501|2012-02-21 04:00,21,693.5,693.75,693,693,5
20120501|2012-02-21 04:30,21,692,692,692,692,35
20120501|2012-02-21 05:30,21,690,690,690,690,5
20120501|2012-02-21 06:00,21,691,691,691,691,1
20120501|2012-02-21 06:30,21,691.5,691.5,691.5,691.5,1
20120501|2012-02-21 07:00,21,690,690,690,690,1
20120501|2012-02-21 09:30,21,691.75,691.75,682.25,682.25,746
20120501|2012-02-21 10:00,21,682.5,683,680.25,682.25,326
20120501|2012-02-21 10:30,21,681,682.5,679,679.75,224
20120501|2012-02-21 11:00,21,680,680.75,677.75,679.5,463
20120501|2012-02-21 11:30,21,679,683.25,679,681.5,215
20120501|2012-02-21 12:00,21,682,682.75,681.25,682.75,193
20120501|2012-02-21 12:30,21,682,686.5,682,686,136
20120501|2012-02-21 13:00,21,686,687,682,686.5,734
20120501|2012-02-21 18:00,22,683.75,684.5,683.5,684.25,62
20120501|2012-02-21 18:30,22,684.25,684.25,684.25,684.25,2
20120501|2012-02-21 19:00,22,684.25,684.25,684.25,684.25,2
20120501|2012-02-22 00:30,22,684.5,684.5,684.5,684.5,1
20120501|2012-02-22 03:00,22,684.25,684.25,684,684,21
20120501|2012-02-22 03:30,22,683.5,683.5,683.5,683.5,2
20120501|2012-02-22 05:00,22,683.5,683.75,683.5,683.75,2
20120501|2012-02-22 06:30,22,684.5,684.5,684.5,684.5,7
20120501|2012-02-22 09:30,22,684.75,688.25,682.75,685.25,361
20120501|2012-02-22 10:00,22,684.75,687.25,684.5,686.25,118
20120501|2012-02-22 10:30,22,685.75,688.75,684,688.25,122
20120501|2012-02-22 11:00,22,688.5,689.75,687.75,689,245
20120501|2012-02-22 11:30,22,689,690.5,688.5,690.5,170
20120501|2012-02-22 12:00,22,690.5,690.5,687.75,687.75,132
20120501|2012-02-22 12:30,22,688,691.5,687.5,691.5,209
20120501|2012-02-22 13:00,22,691.5,695.5,691.5,694.75,1252
20120501|2012-02-22 18:00,23,693.25,695.5,692.75,695,39
20120501|2012-02-22 18:30,23,693.25,693.25,693.25,693.25,1
20120501|2012-02-22 19:00,23,692.75,692.75,692.75,692.75,1
20120501|2012-02-22 19:30,23,693.25,693.25,693.25,693.25,1
20120501|2012-02-22 21:00,23,693.25,693.25,693.25,693.25,1
20120501|2012-02-22 23:00,23,692.5,692.5,692.5,692.5,5
20120501|2012-02-23 00:30,23,691.75,692,691.75,692,4
20120501|2012-02-23 01:30,23,691,691,691,691,8
20120501|2012-02-23 02:30,23,692.75,692.75,692.75,692.75,1
20120501|2012-02-23 03:00,23,692.5,692.5,692.5,692.5,3
20120501|2012-02-23 03:30,23,692.5,692.5,692,692,9
20120501|2012-02-23 04:00,23,692,692.25,692,692.25,4
20120501|2012-02-23 06:30,23,692,692,692,692,2
20120501|2012-02-23 07:00,23,691.75,691.75,691.75,691.75,1
20120501|2012-02-23 09:30,23,691.75,694,683.5,684.25,779
20120501|2012-02-23 10:00,23,685,685,683.25,685,389
20120501|2012-02-23 10:30,23,685.25,687,684.5,686.75,203
20120501|2012-02-23 11:00,23,686.25,686.25,683.75,684,426
20120501|2012-02-23 11:30,23,684,684.5,682.5,683.5,353
20120501|2012-02-23 12:00,23,683.25,684.75,682.75,684.75,128
20120501|2012-02-23 12:30,23,685,687.5,684,687,253
20120501|2012-02-23 13:00,23,687.25,689,685.75,686.25,1099
20120501|2012-02-23 18:00,24,687,687,684.75,685.25,60
20120501|2012-02-23 18:30,24,684.5,684.5,684.5,684.5,1
20120501|2012-02-23 19:00,24,685,685,685,685,6
20120501|2012-02-23 19:30,24,685.5,686.5,685.25,686.5,9
20120501|2012-02-23 20:30,24,686,686,685.75,685.75,9
20120501|2012-02-23 21:30,24,685,685,685,685,2
20120501|2012-02-24 00:00,24,685,685,685,685,18
20120501|2012-02-24 02:00,24,685,685,685,685,1
20120501|2012-02-24 03:00,24,686,686,686,686,42
20120501|2012-02-24 03:30,24,687,687,686.5,686.75,16
20120501|2012-02-24 04:00,24,687,687,685,685,6
20120501|2012-02-24 04:30,24,684.25,684.25,684.25,684.25,3
20120501|2012-02-24 05:00,24,683.5,683.5,683.5,683.5,3
20120501|2012-02-24 05:30,24,683.5,683.5,683.5,683.5,1
20120501|2012-02-24 06:00,24,683.5,683.5,683.5,683.5,1
20120501|2012-02-24 06:30,24,683.75,683.75,682.5,682.5,11
20120501|2012-02-24 07:00,24,683,683.25,682.5,682.75,36
20120501|2012-02-24 09:30,24,683,687.5,679,680,1243
20120501|2012-02-24 10:00,24,679.75,680.25,677.25,679.75,612
20120501|2012-02-24 10:30,24,679.5,683,679,682.5,360
20120501|2012-02-24 11:00,24,682,683,681.5,681.75,233
20120501|2012-02-24 11:30,24,681.5,683,681.25,682,401
20120501|2012-02-24 12:00,24,681.75,682.75,681,681.25,297
20120501|2012-02-24 12:30,24,681.25,684.25,681.25,682.75,325
20120501|2012-02-24 13:00,24,683,688.75,683,688.25,1141
20120501|2012-02-26 18:00,27,688.75,690,688.25,689,45
20120501|2012-02-26 18:30,27,688.75,688.75,687.5,687.5,23
20120501|2012-02-26 19:00,27,687.25,688.25,687.25,688.25,15
20120501|2012-02-26 19:30,27,688.25,688.25,688.25,688.25,3
20120501|2012-02-26 20:00,27,688.75,688.75,687,687,17
20120501|2012-02-26 20:30,27,687.25,687.25,687.25,687.25,1
20120501|2012-02-26 21:00,27,688,688,688,688,2
20120501|2012-02-26 21:30,27,688,688,688,688,4
20120501|2012-02-26 22:00,27,688.5,689,688.5,689,10
20120501|2012-02-26 23:00,27,688,688,688,688,4
20120501|2012-02-26 23:30,27,688,688,688,688,6
20120501|2012-02-27 01:00,27,686.25,686.25,686.25,686.25,3
20120501|2012-02-27 01:30,27,686.5,686.5,686.5,686.5,1
20120501|2012-02-27 02:00,27,687,687,686.75,687,5
20120501|2012-02-27 02:30,27,686,686,685.5,685.75,17
20120501|2012-02-27 03:00,27,685.5,685.5,685.5,685.5,2
20120501|2012-02-27 03:30,27,685.75,686,685.25,685.25,10
20120501|2012-02-27 04:00,27,685.25,685.25,685.25,685.25,5
20120501|2012-02-27 04:30,27,685,685,685,685,5
20120501|2012-02-27 05:00,27,685,685,683.5,683.5,46
20120501|2012-02-27 05:30,27,683.5,684.5,683.5,684.5,2
20120501|2012-02-27 06:30,27,683.5,683.75,683.25,683.75,4
20120501|2012-02-27 07:00,27,684.25,684.25,684,684,2
20120501|2012-02-27 09:30,27,684,686.5,680.5,683.25,1101
20120501|2012-02-27 10:00,27,683.25,688.5,683.25,687.25,580
20120501|2012-02-27 10:30,27,687.25,692.75,687,692.25,596
20120501|2012-02-27 11:00,27,692.25,692.25,687,688.25,270
20120501|2012-02-27 11:30,27,688.5,690.25,687.75,689,365
20120501|2012-02-27 12:00,27,690,691.5,688.5,689,332
20120501|2012-02-27 12:30,27,689,690.75,688.75,689.75,214
20120501|2012-02-27 13:00,27,690.75,695.25,690.25,694.5,850
20120501|2012-02-27 18:00,28,692,693,691.25,693,34
20120501|2012-02-27 18:30,28,691.75,691.75,691.75,691.75,2
20120501|2012-02-27 19:30,28,692.5,692.75,692.5,692.75,8
20120501|2012-02-27 20:00,28,691.25,691.25,691.25,691.25,1
20120501|2012-02-27 20:30,28,691.5,691.5,691.5,691.5,2
20120501|2012-02-27 21:30,28,691.75,691.75,691.75,691.75,1
20120501|2012-02-28 02:00,28,691.25,691.25,691.25,691.25,1
20120501|2012-02-28 02:30,28,691.5,692.5,691.5,692.5,3
20120501|2012-02-28 03:00,28,692.75,694,692.75,693.5,15
20120501|2012-02-28 03:30,28,693.5,693.5,693.5,693.5,2
20120501|2012-02-28 04:00,28,693.5,694,693.25,694,8
20120501|2012-02-28 04:30,28,694,698.5,694,698.5,48
20120501|2012-02-28 05:00,28,697,698.75,697,698.75,7
20120501|2012-02-28 05:30,28,697.75,697.75,697.75,697.75,4
20120501|2012-02-28 06:00,28,697.75,700,697.75,700,32
20120501|2012-02-28 06:30,28,700,701.5,699.25,699.25,52
20120501|2012-02-28 07:00,28,700.5,700.5,698.75,698.75,3
20120501|2012-02-28 09:30,28,698.75,703.25,698,701,1204
20120501|2012-02-28 10:00,28,700.75,701.5,700,701,601
20120501|2012-02-28 10:30,28,701,703,700.75,701.5,726
20120501|2012-02-28 11:00,28,702,703.25,700,702.5,755
20120501|2012-02-28 11:30,28,702.5,703.75,702.5,703.5,307
20120501|2012-02-28 12:00,28,703.25,708.5,703,705.75,714
20120501|2012-02-28 12:30,28,705.75,707.25,702.75,706,573
20120501|2012-02-28 13:00,28,706,710.5,705.25,708.75,1142
20120501|2012-02-28 18:00,29,709,709,706.5,709,145
20120501|2012-02-28 18:30,29,708.5,708.75,707.75,708.5,21
20120501|2012-02-28 19:00,29,708.75,708.75,705,705,13
20120501|2012-02-28 19:30,29,707,707,707,707,2
20120501|2012-02-28 20:00,29,707,709,707,708,53
20120501|2012-02-28 20:30,29,707.75,707.75,707.75,707.75,3
20120501|2012-02-28 21:00,29,707.75,707.75,707.75,707.75,2
20120501|2012-02-28 21:30,29,707.75,707.75,707.75,707.75,1
20120501|2012-02-28 22:30,29,707.25,707.25,707.25,707.25,1
20120501|2012-02-29 00:30,29,709,709.5,709,709.5,3
20120501|2012-02-29 01:00,29,709.25,709.5,709.25,709.5,64
20120501|2012-02-29 01:30,29,709.75,709.75,709.75,709.75,2
20120501|2012-02-29 02:00,29,709.75,710,709.75,710,85
20120501|2012-02-29 02:30,29,709.75,709.75,709,709,20
20120501|2012-02-29 03:00,29,709.75,709.75,709.75,709.75,1
20120501|2012-02-29 03:30,29,709,709.5,709,709.5,2
20120501|2012-02-29 04:00,29,709.5,709.5,709.5,709.5,9
20120501|2012-02-29 04:30,29,710,711,710,711,23
20120501|2012-02-29 05:00,29,711,711.5,711,711.5,23
20120501|2012-02-29 05:30,29,711.5,712,711,711.25,10
20120501|2012-02-29 06:00,29,712,712.5,711.75,712.5,17
20120501|2012-02-29 06:30,29,712.75,713.5,712.75,713.5,3
20120501|2012-02-29 07:00,29,713.75,714,712.25,713,102
20120501|2012-02-29 09:30,29,710.75,714.5,701,704,1353
20120501|2012-02-29 10:00,29,704.25,709.25,704,706.75,534
20120501|2012-02-29 10:30,29,706.5,708.5,704.25,707.75,319
20120501|2012-02-29 11:00,29,707.5,713.25,707.25,712.5,549
20120501|2012-02-29 11:30,29,713,713.25,704.25,707,928
20120501|2012-02-29 12:00,29,707,709.75,705.75,706.25,422
20120501|2012-02-29 12:30,29,706.5,710.75,706.5,709,301
20120501|2012-02-29 13:00,29,708.75,710.5,706.25,710.25,783
20120501|2012-02-29 18:00,1,707.75,707.75,701.25,703,61
20120501|2012-02-29 18:30,1,703,703,703,703,2
20120501|2012-02-29 19:00,1,702.75,703.25,702.75,703.25,2
20120501|2012-02-29 19:30,1,704,704,704,704,1
20120501|2012-02-29 20:30,1,703,703,703,703,1
20120501|2012-02-29 21:00,1,702.5,702.5,702.5,702.5,1
20120501|2012-02-29 23:30,1,704.5,704.5,704.25,704.25,2
20120501|2012-03-01 00:30,1,704.25,704.25,703,704.25,35
20120501|2012-03-01 01:00,1,704.25,704.25,703,704.25,8
20120501|2012-03-01 01:30,1,704.25,705,704.25,705,6
20120501|2012-03-01 02:00,1,706,707,706,707,23
20120501|2012-03-01 02:30,1,707.75,707.75,707.75,707.75,5
20120501|2012-03-01 03:30,1,707.75,708,707.5,708,30
20120501|2012-03-01 04:00,1,707.75,707.75,705.5,706,11
20120501|2012-03-01 04:30,1,706,707,706,706,19
20120501|2012-03-01 05:00,1,705.5,705.5,705.5,705.5,4
20120501|2012-03-01 05:30,1,705.25,706,705.25,706,46
20120501|2012-03-01 06:00,1,706,708,706,708,51
20120501|2012-03-01 06:30,1,708,708.5,707.75,708,53
20120501|2012-03-01 07:00,1,708.25,708.5,706.5,706.5,50
20120501|2012-03-01 09:30,1,706,709.5,703.25,706,1005
20120501|2012-03-01 10:00,1,705.75,711.75,705.25,711.5,695
20120501|2012-03-01 10:30,1,711.25,712.75,708.5,709.25,494
20120501|2012-03-01 11:00,1,710,715,709.5,714,465
20120501|2012-03-01 11:30,1,714,714.75,710.75,711.25,400
20120501|2012-03-01 12:00,1,711.25,712.5,709.25,710.75,627
20120501|2012-03-01 12:30,1,711,712.75,704.5,708.5,506
20120501|2012-03-01 13:00,1,709.5,710.25,704.5,704.75,1167
20120501|2012-03-01 18:00,2,704.75,706,704.75,705,31
20120501|2012-03-01 18:30,2,705,705,705,705,1
20120501|2012-03-01 19:00,2,704,704.25,703.25,703.25,21
20120501|2012-03-01 19:30,2,703.5,704,703.5,704,2
20120501|2012-03-01 20:00,2,704.5,704.5,703.75,703.75,13
20120501|2012-03-01 20:30,2,703.75,703.75,702.75,702.75,16
20120501|2012-03-01 21:00,2,702.75,703.75,702.75,703.75,3
20120501|2012-03-01 22:00,2,704.75,704.75,704.75,704.75,1
20120501|2012-03-01 23:30,2,705.5,705.5,705.5,705.5,11
20120501|2012-03-02 00:00,2,705.5,705.5,705.5,705.5,13
20120501|2012-03-02 00:30,2,705.5,705.5,705.5,705.5,4
20120501|2012-03-02 01:00,2,705.5,705.5,705,705,7
20120501|2012-03-02 01:30,2,705,705,703.5,703.5,33
20120501|2012-03-02 02:30,2,704.75,704.75,704.25,704.25,4
20120501|2012-03-02 03:00,2,704.5,704.5,704.5,704.5,3
20120501|2012-03-02 03:30,2,705,705.75,705,705.75,3
20120501|2012-03-02 04:00,2,705.5,705.5,705.25,705.25,3
20120501|2012-03-02 04:30,2,704.5,704.5,704.5,704.5,1
20120501|2012-03-02 05:00,2,704.75,704.75,704,704,3
20120501|2012-03-02 05:30,2,705.25,705.25,705.25,705.25,5
20120501|2012-03-02 06:00,2,705,705,705,705,4
20120501|2012-03-02 06:30,2,705,705,703.25,703.25,21
20120501|2012-03-02 07:00,2,703.75,704.75,703.5,704,14
20120501|2012-03-02 09:30,2,702.75,703.75,701,702.25,572
20120501|2012-03-02 10:00,2,702.25,710,702,709.25,625
20120501|2012-03-02 10:30,2,709.5,710,708,708,321
20120501|2012-03-02 11:00,2,708.25,710,708,708.5,200
20120501|2012-03-02 11:30,2,708.75,709.25,706.75,707,182
20120501|2012-03-02 12:00,2,707.25,708.5,705.5,707.75,255
20120501|2012-03-02 12:30,2,707.5,711,707.5,711,282
20120501|2012-03-02 13:00,2,711,720.5,711,718.25,2394
20120501|2012-03-04 18:00,5,716,718.75,716,717.5,97
20120501|2012-03-04 18:30,5,719,719,717.25,717.25,12
20120501|2012-03-04 19:00,5,718.75,719,716.5,716.75,16
20120501|2012-03-04 19:30,5,717,717,717,717,1
20120501|2012-03-04 20:00,5,716.25,716.25,716.25,716.25,2
20120501|2012-03-04 20:30,5,717.25,717.25,717.25,717.25,3
20120501|2012-03-04 21:00,5,717.5,717.5,717.5,717.5,8
20120501|2012-03-04 21:30,5,717.5,717.75,717.5,717.75,22
20120501|2012-03-04 22:30,5,717.5,717.5,716.75,716.75,5
20120501|2012-03-04 23:30,5,717.5,717.5,717.25,717.25,2
20120501|2012-03-05 02:00,5,716.5,716.5,715,715,21
20120501|2012-03-05 02:30,5,715.5,716.25,715.5,716.25,5
20120501|2012-03-05 03:00,5,714.5,715,714.25,715,37
20120501|2012-03-05 03:30,5,714.5,714.5,714.5,714.5,1
20120501|2012-03-05 04:00,5,716.25,716.25,716,716,3
20120501|2012-03-05 04:30,5,716.5,716.5,716.5,716.5,1
20120501|2012-03-05 05:00,5,716.75,716.75,716.75,716.75,1
20120501|2012-03-05 05:30,5,716.5,716.5,716.5,716.5,1
20120501|2012-03-05 06:30,5,717.25,718.75,717.25,718.5,13
20120501|2012-03-05 07:00,5,718,718,715.75,717,13
20120501|2012-03-05 09:30,5,715.25,718.75,713.75,715.75,1170
20120501|2012-03-05 10:00,5,716,720,713.75,718.75,746
20120501|2012-03-05 10:30,5,718.5,723,718.5,722.5,558
20120501|2012-03-05 11:00,5,722.75,724.25,720.25,720.5,456
20120501|2012-03-05 11:30,5,720.5,721.5,717.75,717.75,208
20120501|2012-03-05 12:00,5,717.75,721.5,717.25,719,308
20120501|2012-03-05 12:30,5,718.75,719.75,717,718.25,375
20120501|2012-03-05 13:00,5,718,719.5,715.25,715.25,646
20120501|2012-03-05 18:00,6,715,715.75,713.25,714.5,48
20120501|2012-03-05 18:30,6,713.75,713.75,713.75,713.75,1
20120501|2012-03-05 19:30,6,712,712,710.25,710.25,15
20120501|2012-03-05 20:00,6,711.5,711.5,711,711.5,16
20120501|2012-03-05 20:30,6,712,712.5,711.25,711.75,15
20120501|2012-03-05 21:00,6,711,711,710.25,710.25,4
20120501|2012-03-05 23:00,6,712.75,713,712.75,713,6
20120501|2012-03-06 01:30,6,713,713,713,713,2
20120501|2012-03-06 03:00,6,711,711.25,707.5,707.5,30
20120501|2012-03-06 03:30,6,707,707.75,707,707.25,5
20120501|2012-03-06 04:00,6,708,708,706.25,706.25,5
20120501|2012-03-06 05:00,6,706.75,706.75,705.75,705.75,31
20120501|2012-03-06 05:30,6,705.5,706.5,705,706.5,18
20120501|2012-03-06 06:00,6,706.75,706.75,705.25,705.25,22
20120501|2012-03-06 06:30,6,705,706.5,704.75,705.25,47
20120501|2012-03-06 07:00,6,706,706.75,706,706.75,15
20120501|2012-03-06 09:30,6,704,707.5,702,707.5,1232
20120501|2012-03-06 10:00,6,707.75,710,707.25,709.25,438
20120501|2012-03-06 10:30,6,709,709.25,703.5,704,293
20120501|2012-03-06 11:00,6,703.75,706,702.5,704,317
20120501|2012-03-06 11:30,6,704.25,707,703.5,706,353
20120501|2012-03-06 12:00,6,705.75,709.25,704.75,709.25,307
20120501|2012-03-06 12:30,6,708.75,709.5,706.5,707.75,261
20120501|2012-03-06 13:00,6,708,708,697,697.25,1180
20120501|2012-03-06 18:00,7,699.5,699.75,698,698.75,83
20120501|2012-03-06 18:30,7,699,699.5,699,699.5,14
20120501|2012-03-06 19:00,7,698,698,698,698,1
20120501|2012-03-06 19:30,7,697.25,697.25,697,697,6
20120501|2012-03-06 20:00,7,698,698,698,698,2
20120501|2012-03-06 20:30,7,699.5,699.5,699.5,699.5,1
20120501|2012-03-06 21:00,7,699.25,699.25,699.25,699.25,1
20120501|2012-03-07 00:30,7,699,699,698.25,698.25,3
20120501|2012-03-07 02:00,7,698.5,698.5,698.5,698.5,35
20120501|2012-03-07 02:30,7,698.5,698.5,698.5,698.5,2
20120501|2012-03-07 03:30,7,697.75,697.75,697.75,697.75,13
20120501|2012-03-07 04:00,7,697.75,698.5,697.75,698.5,28
20120501|2012-03-07 05:00,7,698.75,698.75,698.75,698.75,9
20120501|2012-03-07 05:30,7,698,698,697.25,698,6
20120501|2012-03-07 06:00,7,697.5,697.5,697.5,697.5,1
20120501|2012-03-07 07:00,7,697.75,698.25,697.75,698.25,9
20120501|2012-03-07 09:30,7,697,700.5,693.75,695.5,722
20120501|2012-03-07 10:00,7,695.5,696,685,686.75,1436
20120501|2012-03-07 10:30,7,686.75,687.25,684.75,687,895
20120501|2012-03-07 11:00,7,686.75,687,684,686.25,757
20120501|2012-03-07 11:30,7,686,687.25,685.25,686,409
20120501|2012-03-07 12:00,7,686,688,685.75,687.5,592
20120501|2012-03-07 12:30,7,687.5,687.5,681.25,682.75,675
20120501|2012-03-07 13:00,7,682.5,684.25,681.25,681.75,1130
20120501|2012-03-07 18:00,8,684.5,686,684.5,685,54
20120501|2012-03-07 18:30,8,685.75,686,685.5,686,11
20120501|2012-03-07 19:30,8,686.5,686.5,686.5,686.5,7
20120501|2012-03-07 20:00,8,686.5,686.75,686.5,686.75,2
20120501|2012-03-07 20:30,8,685.75,685.75,685.75,685.75,1
20120501|2012-03-07 21:00,8,686.5,686.5,686.5,686.5,1
20120501|2012-03-07 21:30,8,687,687,687,687,2
20120501|2012-03-07 22:00,8,687.25,687.25,687.25,687.25,3
20120501|2012-03-07 22:30,8,688,688.5,688,688.5,8
20120501|2012-03-08 00:30,8,688,688,688,688,8
20120501|2012-03-08 01:00,8,688.5,689,688.5,689,41
20120501|2012-03-08 01:30,8,689,689,689,689,5
20120501|2012-03-08 02:30,8,688.5,688.5,688,688.25,7
20120501|2012-03-08 03:00,8,688,688,688,688,17
20120501|2012-03-08 03:30,8,688,688.75,688,688,18
20120501|2012-03-08 04:00,8,689.75,689.75,689.75,689.75,2
20120501|2012-03-08 04:30,8,690,690,690,690,10
20120501|2012-03-08 05:00,8,690,691,689.25,691,45
20120501|2012-03-08 05:30,8,691,691,690.75,690.75,5
20120501|2012-03-08 06:00,8,691,691,691,691,5
20120501|2012-03-08 06:30,8,690.5,690.75,690.25,690.5,5
20120501|2012-03-08 07:00,8,690.25,690.25,690.25,690.25,1
20120501|2012-03-08 09:30,8,689,690,683.75,684.75,746
20120501|2012-03-08 10:00,8,684.25,685,682,683.25,696
20120501|2012-03-08 10:30,8,683,683,680,680.75,597
20120501|2012-03-08 11:00,8,680.75,681,680,680.75,395
20120501|2012-03-08 11:30,8,680.25,680.25,678.5,679.5,315
20120501|2012-03-08 12:00,8,679.75,681,678.5,680,449
20120501|2012-03-08 12:30,8,679.75,680.75,677.5,677.5,541
20120501|2012-03-08 13:00,8,677.5,678.5,676,678.5,787
20120501|2012-03-08 18:00,9,678.5,680.25,678.5,679.5,27
20120501|2012-03-08 18:30,9,679.5,680,679.5,679.75,7
20120501|2012-03-08 19:00,9,681,682,681,682,10
20120501|2012-03-08 19:30,9,682,682.75,681.75,681.75,7
20120501|2012-03-08 20:00,9,680.5,680.5,680.5,680.5,5
20120501|2012-03-08 21:00,9,682,683.25,682,682.25,12
20120501|2012-03-08 21:30,9,682.25,683.25,681.75,682.25,21
20120501|2012-03-08 22:00,9,682.25,682.25,682.25,682.25,4
20120501|2012-03-08 23:00,9,682.25,682.25,681.5,681.5,6
20120501|2012-03-08 23:30,9,681.5,681.75,681.5,681.75,3
20120501|2012-03-09 00:00,9,680,680,679.75,679.75,20
20120501|2012-03-09 00:30,9,679.75,679.75,679.75,679.75,28
20120501|2012-03-09 01:00,9,679.75,679.75,679.75,679.75,19
20120501|2012-03-09 01:30,9,680,680,679.75,679.75,11
20120501|2012-03-09 02:00,9,680,680.5,679,679,73
20120501|2012-03-09 02:30,9,679,680,679,679.75,4
20120501|2012-03-09 03:00,9,679.75,679.75,679.75,679.75,2
20120501|2012-03-09 03:30,9,679.75,679.75,679.75,679.75,1
20120501|2012-03-09 04:00,9,679,679.25,678,679.25,15
20120501|2012-03-09 05:00,9,678.75,679.5,678.25,678.5,14
20120501|2012-03-09 05:30,9,678.5,678.75,678.25,678.25,35
20120501|2012-03-09 06:00,9,679.5,680.25,679.5,680,13
20120501|2012-03-09 06:30,9,680.25,681,680,681,42
20120501|2012-03-09 07:00,9,680.5,680.5,680.5,680.5,36
20120501|2012-03-09 09:30,9,681.25,686.75,675,684.75,1408
20120501|2012-03-09 10:00,9,684.75,689,682.75,683.25,1003
20120501|2012-03-09 10:30,9,683.5,686.5,679.5,685.5,533
20120501|2012-03-09 11:00,9,686,687.25,682,683.5,386
20120501|2012-03-09 11:30,9,683,684.75,681.5,682.25,343
20120501|2012-03-09 12:00,9,682.25,683.25,679.5,681.25,424
20120501|2012-03-09 12:30,9,681,681.75,679,681,379
20120501|2012-03-09 13:00,9,681.25,684,680,681,465
20120501|2012-03-11 18:00,12,682.75,682.75,680,680,39
20120501|2012-03-11 19:00,12,680.5,681,680.5,681,2
20120501|2012-03-11 19:30,12,681,681,681,681,2
20120501|2012-03-11 20:30,12,681.75,682,681.75,682,13
20120501|2012-03-11 21:00,12,682,682,681,681,39
20120501|2012-03-11 22:00,12,681.5,681.5,681.5,681.5,6
20120501|2012-03-11 22:30,12,681.5,681.5,681.5,681.5,2
20120501|2012-03-12 00:00,12,682.25,682.75,682.25,682.75,5
20120501|2012-03-12 01:30,12,682.25,682.25,682.25,682.25,4
20120501|2012-03-12 02:00,12,682.25,682.25,682.25,682.25,3
20120501|2012-03-12 02:30,12,682.25,682.25,680.5,680.5,38
20120501|2012-03-12 03:30,12,680.75,680.75,680.75,680.75,4
20120501|2012-03-12 04:00,12,680.75,680.75,680.75,680.75,5
20120501|2012-03-12 04:30,12,683.25,683.5,683.25,683.5,6
20120501|2012-03-12 05:00,12,683.5,684.75,683.5,683.75,23
20120501|2012-03-12 05:30,12,683.5,683.5,683.25,683.25,3
20120501|2012-03-12 06:00,12,682.5,682.5,682.5,682.5,1
20120501|2012-03-12 06:30,12,682.5,682.75,682.5,682.75,4
20120501|2012-03-12 07:00,12,684,684.5,684,684.5,2
20120501|2012-03-12 09:30,12,684.5,692.25,680.5,690,1101
20120501|2012-03-12 10:00,12,689.5,691,688,688.5,445
20120501|2012-03-12 10:30,12,688.75,690.25,687.75,689.25,370
20120501|2012-03-12 11:00,12,689.5,692,689.5,691.25,367
20120501|2012-03-12 11:30,12,691,692.5,691,691.25,216
20120501|2012-03-12 12:00,12,691.5,691.5,687,687.25,324
20120501|2012-03-12 12:30,12,687,688,686,687,233
20120501|2012-03-12 13:00,12,687,695.5,686.75,694.5,1952
20120501|2012-03-12 18:00,13,695,695,692.75,693.5,45
20120501|2012-03-12 18:30,13,693.25,693.25,692.75,693.25,13
20120501|2012-03-12 19:30,13,693.5,693.5,693.5,693.5,1
20120501|2012-03-12 20:00,13,694,694,694,694,1
20120501|2012-03-12 21:30,13,695.25,695.25,695.25,695.25,3
20120501|2012-03-12 22:00,13,695.5,695.5,695.5,695.5,2
20120501|2012-03-12 22:30,13,695.75,696,695.75,696,23
20120501|2012-03-12 23:00,13,696,696,696,696,2
20120501|2012-03-12 23:30,13,696.25,696.25,696.25,696.25,1
20120501|2012-03-13 00:00,13,695.5,695.5,695.5,695.5,9
20120501|2012-03-13 00:30,13,695.5,695.5,695.25,695.25,7
20120501|2012-03-13 01:30,13,696.25,696.25,696.25,696.25,1
20120501|2012-03-13 02:30,13,696.25,696.25,696.25,696.25,2
20120501|2012-03-13 03:00,13,696.25,698.5,696.25,698.5,47
20120501|2012-03-13 03:30,13,698.5,698.5,698.5,698.5,2
20120501|2012-03-13 04:00,13,699,699,699,699,3
20120501|2012-03-13 04:30,13,698.75,698.75,698,698,22
20120501|2012-03-13 05:00,13,696.75,696.75,696.75,696.75,1
20120501|2012-03-13 05:30,13,698.25,698.25,698.25,698.25,17
20120501|2012-03-13 06:00,13,699,699,699,699,2
20120501|2012-03-13 06:30,13,698.25,698.25,697.75,697.75,46
20120501|2012-03-13 07:00,13,697.5,697.75,697.5,697.75,5
20120501|2012-03-13 09:30,13,696.5,698,689.5,690.5,851
20120501|2012-03-13 10:00,13,690.5,694,688.75,692.5,578
20120501|2012-03-13 10:30,13,692.5,693.25,687.5,689.5,523
20120501|2012-03-13 11:00,13,689.5,690.5,686.75,687.5,571
20120501|2012-03-13 11:30,13,687.25,688.75,687.25,687.75,184
20120501|2012-03-13 12:00,13,687.75,688,686.5,687,263
20120501|2012-03-13 12:30,13,687.5,688.5,687,688,276
20120501|2012-03-13 13:00,13,688,690.75,687,687.5,683
20120501|2012-03-13 18:00,14,688.25,689.75,688.25,689.75,68
20120501|2012-03-13 18:30,14,689.5,690,689.25,689.25,4
20120501|2012-03-13 19:00,14,689.75,690,688.75,688.75,11
20120501|2012-03-13 19:30,14,688.5,688.5,688.5,688.5,5
20120501|2012-03-13 20:00,14,689,689,689,689,1
20120501|2012-03-13 21:00,14,689.25,689.25,689.25,689.25,1
20120501|2012-03-13 21:30,14,688.25,688.25,688,688,2
20120501|2012-03-13 22:00,14,688,688.75,688,688.75,2
20120501|2012-03-13 22:30,14,689.25,690,689.25,690,21
20120501|2012-03-14 00:30,14,688,688,688,688,2
20120501|2012-03-14 01:00,14,688,688,688,688,31
20120501|2012-03-14 01:30,14,688,688,686.75,686.75,38
20120501|2012-03-14 02:30,14,686.25,686.25,684,685.75,37
20120501|2012-03-14 03:00,14,686,686,685.5,685.5,2
20120501|2012-03-14 03:30,14,685.5,685.5,685.5,685.5,16
20120501|2012-03-14 04:00,14,685,685,685,685,21
20120501|2012-03-14 04:30,14,685,685,682.25,683.5,27
20120501|2012-03-14 05:00,14,684,685.25,684,685.25,21
20120501|2012-03-14 05:30,14,684,684,684,684,1
20120501|2012-03-14 06:00,14,684,684,683.25,683.25,3
20120501|2012-03-14 06:30,14,682.75,684.5,682,684.5,54
20120501|2012-03-14 07:00,14,684.25,685,684.25,685,9
20120501|2012-03-14 09:30,14,687.75,688.25,684.75,686,848
20120501|2012-03-14 10:00,14,686,686.25,681.5,683.25,563
20120501|2012-03-14 10:30,14,683.5,685.25,682.75,685,427
20120501|2012-03-14 11:00,14,685.25,690,685.25,689.25,482
20120501|2012-03-14 11:30,14,689,690,687.5,687.5,249
20120501|2012-03-14 12:00,14,687.75,691.75,686.75,686.75,329
20120501|2012-03-14 12:30,14,687,688.25,683,685.25,576
20120501|2012-03-14 13:00,14,685,685,680.5,683.75,1416
20120501|2012-03-14 18:00,15,682.5,684.5,682.5,684.5,10
20120501|2012-03-14 18:30,15,685,685,684.5,684.5,4
20120501|2012-03-14 19:30,15,684.5,684.5,684.5,684.5,1
20120501|2012-03-14 21:00,15,681.75,681.75,681.75,681.75,5
20120501|2012-03-14 23:30,15,683.25,683.25,683.25,683.25,1
20120501|2012-03-15 00:30,15,683,683.25,683,683.25,3
20120501|2012-03-15 03:00,15,686.25,686.25,686.25,686.25,1
20120501|2012-03-15 03:30,15,686,686.25,686,686.25,3
20120501|2012-03-15 04:00,15,686,686,685,685,12
20120501|2012-03-15 04:30,15,685,685.25,685,685,35
20120501|2012-03-15 06:00,15,684.5,685,684.5,685,60
20120501|2012-03-15 06:30,15,685,686.5,685,686,28
20120501|2012-03-15 09:30,15,687,700.25,684.75,698.75,1932
20120501|2012-03-15 10:00,15,698.75,702.25,694,694,919
20120501|2012-03-15 10:30,15,694,696.75,689,689.25,535
20120501|2012-03-15 11:00,15,688.75,697.75,688.25,694.75,420
20120501|2012-03-15 11:30,15,695,697.75,694.25,695.5,329
20120501|2012-03-15 12:00,15,695,697.5,694.25,697.25,160
20120501|2012-03-15 12:30,15,697,697.75,695.75,696.5,162
20120501|2012-03-15 13:00,15,696.75,705.5,696.75,704.75,1288
20120501|2012-03-15 18:00,16,701.75,704,701.75,702,96
20120501|2012-03-15 18:30,16,702.5,702.75,702.5,702.75,12
20120501|2012-03-15 19:30,16,703,703,702.5,702.5,7
20120501|2012-03-15 20:00,16,703,703,703,703,12
20120501|2012-03-15 20:30,16,703.5,704,702.75,703.25,14
20120501|2012-03-15 21:00,16,703.5,703.5,703.25,703.5,3
20120501|2012-03-15 21:30,16,704,704,703.75,703.75,12
20120501|2012-03-15 22:00,16,703.5,703.5,703.5,703.5,2
20120501|2012-03-15 22:30,16,703,703,703,703,1
20120501|2012-03-15 23:00,16,703.5,703.5,703.5,703.5,4
20120501|2012-03-15 23:30,16,703.5,704,703.5,704,13
20120501|2012-03-16 00:00,16,703,703,702.75,702.75,9
20120501|2012-03-16 00:30,16,703,703,702.25,702.5,66
20120501|2012-03-16 01:30,16,703.75,703.75,703,703,7
20120501|2012-03-16 04:00,16,703.5,704,703.25,703.25,8
20120501|2012-03-16 04:30,16,704,704,702.5,703,21
20120501|2012-03-16 05:00,16,702.5,702.5,702.5,702.5,10
20120501|2012-03-16 05:30,16,702.25,702.25,702,702,6
20120501|2012-03-16 06:00,16,702.5,702.5,701.75,701.75,6
20120501|2012-03-16 06:30,16,702.25,702.5,702.25,702.5,5
20120501|2012-03-16 07:00,16,702.5,703,702.5,702.5,28
20120501|2012-03-16 09:30,16,702,709.75,702,706.5,1169
20120501|2012-03-16 10:00,16,706,708.25,698,701,728
20120501|2012-03-16 10:30,16,700.75,703.75,700,703.75,460
20120501|2012-03-16 11:00,16,703.5,705.75,702.75,704,374
20120501|2012-03-16 11:30,16,704.25,705,702,702,281
20120501|2012-03-16 12:00,16,701.75,704.75,701.25,702.5,268
20120501|2012-03-16 12:30,16,702.75,706.5,702.25,705,518
20120501|2012-03-16 13:00,16,705,707.75,704.5,706.25,792
20120501|2012-03-18 18:00,19,702.75,710,702.75,709.75,188
20120501|2012-03-18 18:30,19,710,710,709.5,709.5,28
20120501|2012-03-18 19:00,19,709.75,710,709.75,710,5
20120501|2012-03-18 19:30,19,709.5,709.75,709.25,709.25,14
20120501|2012-03-18 20:00,19,709.25,710,709.25,709.5,15
20120501|2012-03-18 20:30,19,709.25,709.25,708.5,709.25,10
20120501|2012-03-18 21:00,19,708.5,709,708.5,709,14
20120501|2012-03-18 21:30,19,708.5,708.5,708.5,708.5,1
20120501|2012-03-18 22:00,19,708.75,708.75,708.75,708.75,1
20120501|2012-03-18 22:30,19,709.25,709.25,709.25,709.25,1
20120501|2012-03-19 00:30,19,708.75,708.75,708.75,708.75,4
20120501|2012-03-19 01:00,19,708.75,708.75,708.75,708.75,4
20120501|2012-03-19 01:30,19,709.25,709.25,709.25,709.25,2
20120501|2012-03-19 02:00,19,708.75,708.75,708.75,708.75,7
20120501|2012-03-19 02:30,19,708.75,708.75,707.25,707.25,55
20120501|2012-03-19 03:00,19,707.5,708.75,706,706,138
20120501|2012-03-19 03:30,19,705.75,705.75,705,705,12
20120501|2012-03-19 04:00,19,705,705,703,704,34
20120501|2012-03-19 04:30,19,703.75,704,703.75,704,32
20120501|2012-03-19 05:00,19,704,704,701,701,35
20120501|2012-03-19 05:30,19,701.25,702,701,701.75,7
20120501|2012-03-19 06:00,19,701.25,701.25,701.25,701.25,1
20120501|2012-03-19 06:30,19,702.25,703,702,702,7
20120501|2012-03-19 07:00,19,702,702,701.75,701.75,6
20120501|2012-03-19 09:30,19,700.25,703,691,695.75,1552
20120501|2012-03-19 10:00,19,695.5,699.5,692.5,699,485
20120501|2012-03-19 10:30,19,698.5,700,696,698.25,370
20120501|2012-03-19 11:00,19,698.75,699,695.25,699,718
20120501|2012-03-19 11:30,19,699,699.5,697.25,698.25,279
20120501|2012-03-19 12:00,19,698.25,701,697.25,699,551
20120501|2012-03-19 12:30,19,698.75,699,696,697.5,305
20120501|2012-03-19 13:00,19,698,699.5,691,691.5,639
20120501|2012-03-19 18:00,20,691.5,692.25,691.5,691.5,24
20120501|2012-03-19 18:30,20,691.5,691.5,691.5,691.5,4
20120501|2012-03-19 19:00,20,691.5,691.5,691.5,691.5,1
20120501|2012-03-19 19:30,20,691.25,691.25,690.25,690.25,6
20120501|2012-03-19 20:00,20,690.25,690.25,688,688,33
20120501|2012-03-19 20:30,20,688,688,686,686,29
20120501|2012-03-19 21:00,20,686.25,686.25,684.25,684.25,7
20120501|2012-03-19 22:00,20,685,685,685,685,14
20120501|2012-03-19 22:30,20,685,685,685,685,12
20120501|2012-03-19 23:00,20,684.75,684.75,684.75,684.75,6
20120501|2012-03-19 23:30,20,684.75,686.75,684.75,686.75,6
20120501|2012-03-20 02:30,20,687.75,687.75,687.5,687.5,2
20120501|2012-03-20 03:00,20,686.25,686.25,686.25,686.25,11
20120501|2012-03-20 03:30,20,686.25,686.25,686.25,686.25,14
20120501|2012-03-20 04:00,20,687,687,686,686,3
20120501|2012-03-20 04:30,20,686.25,686.25,684.25,684.25,32
20120501|2012-03-20 05:00,20,684,684,683.5,683.5,32
20120501|2012-03-20 05:30,20,683.25,684,683.25,684,12
20120501|2012-03-20 06:00,20,684,684,683.75,683.75,24
20120501|2012-03-20 06:30,20,684,684.25,684,684,10
20120501|2012-03-20 07:00,20,683.5,683.5,683.25,683.25,53
20120501|2012-03-20 09:30,20,684.5,685,680,681.5,1551
20120501|2012-03-20 10:00,20,681.5,685.5,679.75,684.75,809
20120501|2012-03-20 10:30,20,684.25,686,682.75,682.75,390
20120501|2012-03-20 11:00,20,682.75,685.25,682.5,685,234
20120501|2012-03-20 11:30,20,685.25,687,684.25,684.75,145
20120501|2012-03-20 12:00,20,684.75,685.75,681.25,681.25,305
20120501|2012-03-20 12:30,20,681.5,684,681,683.75,701
20120501|2012-03-20 13:00,20,683.5,683.75,680,681.5,915
20120501|2012-03-20 18:00,21,681,681.5,680.5,681.5,25
20120501|2012-03-20 18:30,21,680.5,680.5,680.5,680.5,2
20120501|2012-03-20 19:00,21,681.25,681.75,681.25,681.75,2
20120501|2012-03-20 19:30,21,681.5,681.5,681.5,681.5,1
20120501|2012-03-20 20:00,21,682.5,682.5,682.5,682.5,1
20120501|2012-03-20 20:30,21,682.75,684,682.75,683,10
20120501|2012-03-20 21:00,21,684.25,685,684.25,684.75,16
20120501|2012-03-20 21:30,21,684.75,684.75,684.75,684.75,2
20120501|2012-03-20 22:00,21,685.25,685.75,684.5,684.75,4
20120501|2012-03-20 23:30,21,684,685.5,684,685.5,3
20120501|2012-03-21 02:30,21,682,682,682,682,1
20120501|2012-03-21 03:00,21,682,682,682,682,7
20120501|2012-03-21 03:30,21,682,682,682,682,6
20120501|2012-03-21 04:00,21,681.25,681.25,681.25,681.25,1
20120501|2012-03-21 04:30,21,681.25,681.25,681,681,25
20120501|2012-03-21 05:00,21,680.5,680.5,680.25,680.25,11
20120501|2012-03-21 05:30,21,680,680,679,679,152
20120501|2012-03-21 06:00,21,679,679,678.5,678.75,17
20120501|2012-03-21 06:30,21,678.75,678.75,678.5,678.5,19
20120501|2012-03-21 07:00,21,678.5,678.75,678.5,678.5,60
20120501|2012-03-21 09:30,21,680.5,685.25,679.25,684.75,731
20120501|2012-03-21 10:00,21,684.75,685.25,683.5,683.75,357
20120501|2012-03-21 10:30,21,684,685.25,681.25,681.25,453
20120501|2012-03-21 11:00,21,682.5,683.5,680.5,680.5,197
20120501|2012-03-21 11:30,21,680.5,682.5,680.25,682.25,187
20120501|2012-03-21 12:00,21,682.5,684,679,681.25,398
20120501|2012-03-21 12:30,21,681.5,682,679.75,680,220
20120501|2012-03-21 13:00,21,680.5,682,675,675.25,978
20120501|2012-03-21 18:00,22,676.5,679.5,676.5,679.5,95
20120501|2012-03-21 19:00,22,679.75,680.5,679.75,680,9
20120501|2012-03-21 19:30,22,680.75,680.75,680,680.25,20
20120501|2012-03-21 20:00,22,680,681.5,679.75,679.75,20
20120501|2012-03-21 20:30,22,679.75,679.75,679.75,679.75,14
20120501|2012-03-21 21:00,22,680.5,681.5,680.5,680.75,12
20120501|2012-03-21 21:30,22,680.5,680.5,679,679,7
20120501|2012-03-21 22:00,22,678,678.25,678,678.25,3
20120501|2012-03-21 22:30,22,678.5,678.5,678.5,678.5,1
20120501|2012-03-21 23:00,22,678.5,679.5,678.25,678.25,39
20120501|2012-03-22 00:30,22,677,677,677,677,1
20120501|2012-03-22 02:00,22,676.75,676.75,675.75,675.75,36
20120501|2012-03-22 02:30,22,675.75,675.75,675.75,675.75,8
20120501|2012-03-22 03:30,22,675,675,672.5,672.75,156
20120501|2012-03-22 04:00,22,672.75,672.75,672.5,672.5,33
20120501|2012-03-22 04:30,22,672.5,672.5,671,671,38
20120501|2012-03-22 05:00,22,671.5,671.5,670.25,670.75,31
20120501|2012-03-22 05:30,22,671.25,671.25,670.25,670.25,52
20120501|2012-03-22 06:00,22,670.5,671,670.25,670.75,8
20120501|2012-03-22 06:30,22,670.5,672.5,670.25,672.5,29
20120501|2012-03-22 07:00,22,672.5,673.25,672.5,673.25,29
20120501|2012-03-22 09:30,22,671.25,671.5,667.25,670,1382
20120501|2012-03-22 10:00,22,669.5,671.25,668.75,669.75,523
20120501|2012-03-22 10:30,22,669.5,670.5,668.5,670,432
20120501|2012-03-22 11:00,22,669.75,670.5,668.25,669,647
20120501|2012-03-22 11:30,22,668.75,675.75,668.25,675.25,1098
20120501|2012-03-22 12:00,22,675.5,677.75,674.5,677.75,256
20120501|2012-03-22 12:30,22,677.75,679,675.5,675.75,313
20120501|2012-03-22 13:00,22,676,683.5,674.75,682.25,1554
20120501|2012-03-22 18:00,23,684,686.5,684,685.5,31
20120501|2012-03-22 18:30,23,684.75,684.75,684.75,684.75,2
20120501|2012-03-22 19:00,23,685,686.75,685,686.75,10
20120501|2012-03-22 19:30,23,686.25,686.25,686.25,686.25,2
20120501|2012-03-22 20:00,23,686,686,686,686,2
20120501|2012-03-22 20:30,23,685.5,686.25,685.5,686.25,10
20120501|2012-03-22 21:00,23,686.25,686.25,686.25,686.25,2
20120501|2012-03-22 21:30,23,686,686,686,686,10
20120501|2012-03-22 22:00,23,687,687,687,687,1
20120501|2012-03-22 22:30,23,686.25,686.25,686.25,686.25,2
20120501|2012-03-22 23:00,23,686.25,686.25,686.25,686.25,3
20120501|2012-03-22 23:30,23,686.25,686.25,686.25,686.25,1
20120501|2012-03-23 00:00,23,686.25,686.25,686.25,686.25,1
20120501|2012-03-23 00:30,23,686.25,686.25,686,686,8
20120501|2012-03-23 02:00,23,685,685,685,685,24
20120501|2012-03-23 02:30,23,685,686.75,685,686,40
20120501|2012-03-23 03:00,23,686,686,686,686,2
20120501|2012-03-23 03:30,23,686.5,686.5,686.5,686.5,2
20120501|2012-03-23 04:00,23,686.5,686.5,686.5,686.5,115
20120501|2012-03-23 04:30,23,686.25,686.25,686,686,39
20120501|2012-03-23 05:00,23,686,686,685.75,685.75,89
20120501|2012-03-23 05:30,23,685.5,685.5,685.5,685.5,16
20120501|2012-03-23 06:00,23,685.5,685.75,685.5,685.75,60
20120501|2012-03-23 06:30,23,685,685,684.5,684.5,57
20120501|2012-03-23 07:00,23,684.5,684.5,683,683.25,69
20120501|2012-03-23 09:30,23,684.25,687.25,680.75,682.25,745
20120501|2012-03-23 10:00,23,682,684,681.25,684,470
20120501|2012-03-23 10:30,23,684.5,686.25,683.25,684.75,351
20120501|2012-03-23 11:00,23,685,687.25,685,686.5,266
20120501|2012-03-23 11:30,23,687,689,686,688.25,326
20120501|2012-03-23 12:00,23,688.25,688.75,686.5,688,271
20120501|2012-03-23 12:30,23,688.25,688.25,685.5,687,264
20120501|2012-03-23 13:00,23,687.25,694.5,687,694.25,1771
20120501|2012-03-25 18:00,26,693.25,694,691.25,691.5,42
20120501|2012-03-25 18:30,26,691.5,691.5,689.25,689.25,16
20120501|2012-03-25 19:00,26,689.75,691,689.75,691,3
20120501|2012-03-25 19:30,26,691,692,691,692,4
20120501|2012-03-25 20:00,26,692,692.25,692,692,25
20120501|2012-03-25 20:30,26,691.5,691.5,691.25,691.25,5
20120501|2012-03-25 21:00,26,692,692.75,692,692.25,24
20120501|2012-03-25 21:30,26,692,692,692,692,5
20120501|2012-03-25 23:00,26,692.25,692.5,691,691,16
20120501|2012-03-26 00:30,26,691,691,691,691,10
20120501|2012-03-26 02:00,26,692.25,692.25,692.25,692.25,1
20120501|2012-03-26 02:30,26,692,692.25,692,692.25,30
20120501|2012-03-26 03:00,26,692.25,692.5,692.25,692.5,20
20120501|2012-03-26 03:30,26,692,692,690.5,690.5,21
20120501|2012-03-26 04:00,26,691.75,692.5,691.75,692.5,15
20120501|2012-03-26 04:30,26,692.5,692.5,692.5,692.5,10
20120501|2012-03-26 05:00,26,692.75,692.75,692.75,692.75,10
20120501|2012-03-26 05:30,26,692.75,693,692.75,692.75,16
20120501|2012-03-26 06:00,26,692.75,692.75,692.75,692.75,7
20120501|2012-03-26 06:30,26,692.75,693,692.75,692.75,37
20120501|2012-03-26 07:00,26,693,693,693,693,13
20120501|2012-03-26 09:30,26,694.75,705.75,694,704,1710
20120501|2012-03-26 10:00,26,704,708,702.75,705.25,1054
20120501|2012-03-26 10:30,26,706,707.5,704,704.75,603
20120501|2012-03-26 11:00,26,704.75,706,704.5,704.75,319
20120501|2012-03-26 11:30,26,704.75,706,696.75,697.5,526
20120501|2012-03-26 12:00,26,697.5,701,696.25,699.75,728
20120501|2012-03-26 12:30,26,699.5,700,694.5,696,679
20120501|2012-03-26 13:00,26,696,699.75,694.25,698.5,1066
20120501|2012-03-26 18:00,27,699,699,698,698.5,59
20120501|2012-03-26 19:00,27,698.5,698.75,698.5,698.75,3
20120501|2012-03-26 19:30,27,699,699,699,699,5
20120501|2012-03-26 20:00,27,699,699,699,699,8
20120501|2012-03-26 20:30,27,699,699,699,699,5
20120501|2012-03-26 21:00,27,699.25,699.5,699.25,699.5,10
20120501|2012-03-26 21:30,27,699.5,699.5,699,699,11
20120501|2012-03-26 22:30,27,698.75,698.75,698.75,698.75,1
20120501|2012-03-26 23:00,27,698.25,698.25,698.25,698.25,1
20120501|2012-03-27 01:30,27,697.75,697.75,697.75,697.75,3
20120501|2012-03-27 02:00,27,697.5,697.5,697.25,697.25,9
20120501|2012-03-27 02:30,27,697.75,697.75,697.75,697.75,17
20120501|2012-03-27 03:00,27,697.75,698.5,697.5,698.5,34
20120501|2012-03-27 03:30,27,698.5,700,697.25,697.25,11
20120501|2012-03-27 04:30,27,699.25,699.25,698.75,698.75,5
20120501|2012-03-27 05:00,27,698.5,698.5,698.5,698.5,1
20120501|2012-03-27 06:30,27,698.5,698.5,698.25,698.25,5
20120501|2012-03-27 07:00,27,699,700,699,700,5
20120501|2012-03-27 09:30,27,698,699.75,692.5,694.5,1185
20120501|2012-03-27 10:00,27,695.25,701.75,694.25,697.25,558
20120501|2012-03-27 10:30,27,697.5,699.25,694.75,696.25,325
20120501|2012-03-27 11:00,27,696.25,696.75,693.5,693.75,380
20120501|2012-03-27 11:30,27,693.75,693.75,687.25,689.5,665
20120501|2012-03-27 12:00,27,689.25,689.5,688.25,688.75,221
20120501|2012-03-27 12:30,27,688.5,688.5,683.75,684.25,685
20120501|2012-03-27 13:00,27,684.75,686.25,677.5,677.5,1457
20120501|2012-03-27 18:00,28,677.5,679.5,677.5,679.5,86
20120501|2012-03-27 18:30,28,679.5,680.75,679.5,680.75,18
20120501|2012-03-27 19:00,28,679.5,679.5,679,679,16
20120501|2012-03-27 19:30,28,679,679,679,679,5
20120501|2012-03-27 20:00,28,679,679,679,679,23
20120501|2012-03-27 20:30,28,680.75,681.5,680.75,681.5,2
20120501|2012-03-27 22:00,28,681.5,681.5,681.5,681.5,2
20120501|2012-03-27 23:00,28,681,681.5,681,681.5,10
20120501|2012-03-27 23:30,28,681.25,681.25,681.25,681.25,1
20120501|2012-03-28 00:00,28,681.25,681.5,681,681,22
20120501|2012-03-28 00:30,28,681.5,681.5,681.5,681.5,2
20120501|2012-03-28 01:30,28,680.5,680.5,679,679.5,12
20120501|2012-03-28 02:30,28,679,679.25,679,679.25,25
20120501|2012-03-28 03:00,28,679.5,679.5,679.5,679.5,2
20120501|2012-03-28 03:30,28,680.25,680.5,680.25,680.5,6
20120501|2012-03-28 04:00,28,680.25,680.5,680.25,680.5,7
20120501|2012-03-28 04:30,28,680.5,680.5,680.5,680.5,30
20120501|2012-03-28 05:00,28,681.25,681.5,681.25,681.5,4
20120501|2012-03-28 05:30,28,681.75,682.75,681.75,682.5,6
20120501|2012-03-28 06:00,28,682.5,683.25,682.5,683.25,3
20120501|2012-03-28 06:30,28,683.5,684,683,683,21
20120501|2012-03-28 07:00,28,682.5,684,681.75,682.5,10
20120501|2012-03-28 09:30,28,682,683.25,674.75,675.5,1101
20120501|2012-03-28 10:00,28,675.5,676,672.5,672.5,707
20120501|2012-03-28 10:30,28,672.5,673.75,670.25,671,732
20120501|2012-03-28 11:00,28,670.75,672.5,669.25,671,558
20120501|2012-03-28 11:30,28,670.75,673.75,669.75,672.75,416
20120501|2012-03-28 12:00,28,672.75,675.75,672.5,674,194
20120501|2012-03-28 12:30,28,673.75,673.75,670.5,670.75,526
20120501|2012-03-28 13:00,28,670.5,672,668.25,671,1708
20120501|2012-03-28 18:00,29,671.5,671.75,670.5,671,59
20120501|2012-03-28 18:30,29,671,671.25,670.5,671.25,12
20120501|2012-03-28 19:00,29,671.5,671.5,671.5,671.5,1
20120501|2012-03-28 19:30,29,671.25,671.75,671,671.75,6
20120501|2012-03-28 20:00,29,671.75,672.25,671.75,672.25,4
20120501|2012-03-28 20:30,29,672.5,672.5,672.5,672.5,2
20120501|2012-03-28 22:00,29,672,673,672,673,7
20120501|2012-03-28 22:30,29,672.75,672.75,672.75,672.75,2
20120501|2012-03-28 23:00,29,672,672,672,672,1
20120501|2012-03-28 23:30,29,671.75,671.75,671.5,671.5,6
20120501|2012-03-29 00:00,29,671.75,671.75,671.5,671.5,4
20120501|2012-03-29 01:00,29,672,672,672,672,1
20120501|2012-03-29 01:30,29,672,672,672,672,1
20120501|2012-03-29 02:30,29,671.5,672.5,671.5,672.5,41
20120501|2012-03-29 03:00,29,672.5,672.5,671.5,671.5,36
20120501|2012-03-29 03:30,29,670.5,670.5,670.5,670.5,2
20120501|2012-03-29 04:00,29,670,670,670,670,12
20120501|2012-03-29 04:30,29,669.5,669.5,668.75,668.75,19
20120501|2012-03-29 05:00,29,669,669.5,669,669.25,11
20120501|2012-03-29 05:30,29,669.5,669.5,669.5,669.5,1
20120501|2012-03-29 06:00,29,668.75,668.75,668.5,668.5,57
20120501|2012-03-29 06:30,29,668.25,668.25,667.25,667.25,30
20120501|2012-03-29 07:00,29,667.25,668,665.5,668,169
20120501|2012-03-29 09:30,29,668.25,668.5,661,662.25,1691
20120501|2012-03-29 10:00,29,662,663.5,658,658.25,971
20120501|2012-03-29 10:30,29,658,661.5,655.75,658.25,592
20120501|2012-03-29 11:00,29,658,658.5,655.25,655.5,383
20120501|2012-03-29 11:30,29,655.5,655.5,653.5,655.5,585
20120501|2012-03-29 12:00,29,654.75,657,654.25,656,678
20120501|2012-03-29 12:30,29,656,657.25,654.25,656.5,374
20120501|2012-03-29 13:00,29,656,657,651.5,651.5,1146
20120501|2012-03-29 18:00,30,655.25,657.5,654.75,655.25,79
20120501|2012-03-29 18:30,30,656,656.5,655.5,655.75,14
20120501|2012-03-29 19:30,30,655.75,656,655.75,655.75,3
20120501|2012-03-29 20:00,30,655.5,656.25,655,656.25,5
20120501|2012-03-29 20:30,30,655.25,655.25,654,654,15
20120501|2012-03-29 21:00,30,654,654,654,654,2
20120501|2012-03-29 21:30,30,655,655,655,655,1
20120501|2012-03-29 22:00,30,655,656.25,655,656.25,11
20120501|2012-03-29 22:30,30,656.25,656.25,656.25,656.25,1
20120501|2012-03-29 23:30,30,655,655,655,655,4
20120501|2012-03-30 00:30,30,655,655.25,655,655.25,3
20120501|2012-03-30 01:00,30,655.25,655.5,655.25,655.5,4
20120501|2012-03-30 01:30,30,655.5,655.5,655.5,655.5,5
20120501|2012-03-30 02:00,30,655.5,655.5,655.5,655.5,4
20120501|2012-03-30 03:00,30,655,656,654.75,655.5,64
20120501|2012-03-30 03:30,30,655.25,655.5,654,654.25,57
20120501|2012-03-30 04:00,30,653.75,653.75,652.5,652.75,43
20120501|2012-03-30 04:30,30,653,653.75,653,653.25,28
20120501|2012-03-30 05:00,30,653.25,653.5,653.25,653.25,98
20120501|2012-03-30 05:30,30,653.25,653.5,652.75,653.25,28
20120501|2012-03-30 06:00,30,653.25,653.25,652.5,652.5,15
20120501|2012-03-30 06:30,30,652.75,652.75,652,652.5,39
20120501|2012-03-30 07:00,30,652,652.5,651.25,652,72
20120501|2012-03-30 09:30,30,675.5,680.25,666.75,670.25,2583
20120501|2012-03-30 10:00,30,670.5,681,670.5,680.5,1101
20120501|2012-03-30 10:30,30,680.75,680.75,676.25,679.25,852
20120501|2012-03-30 11:00,30,679.75,701,679.5,692.75,1948
20120501|2012-03-30 11:30,30,693,696,691.25,692.25,1082
20120501|2012-03-30 12:00,30,692.5,695.75,691.75,691.75,528
20120501|2012-03-30 12:30,30,691.75,698.75,690.75,697.75,1419
20120501|2012-03-30 13:00,30,697.75,702,695.5,696,1748
20120501|2012-04-01 18:00,2,698.5,700.75,697,698,296
20120501|2012-04-01 18:30,2,698.5,698.75,698,698,27
20120501|2012-04-01 19:00,2,698,698,698,698,10
20120501|2012-04-01 20:00,2,698,698,697.5,697.5,29
20120501|2012-04-01 20:30,2,697.5,697.5,697.5,697.5,5
20120501|2012-04-01 21:00,2,697.75,698,697.5,697.75,37
20120501|2012-04-01 21:30,2,697.75,697.75,696,696,77
20120501|2012-04-01 22:00,2,694.75,694.75,693.5,694.5,26
20120501|2012-04-01 22:30,2,694.25,694.25,693.5,693.5,20
20120501|2012-04-01 23:00,2,693.75,693.75,693.75,693.75,13
20120501|2012-04-01 23:30,2,693.25,693.25,692.75,693.25,5
20120501|2012-04-02 00:30,2,693.5,694,693.25,693.5,34
20120501|2012-04-02 01:00,2,693.5,693.5,693.5,693.5,1
20120501|2012-04-02 01:30,2,694,694,692.25,692.25,18
20120501|2012-04-02 02:00,2,693.75,694,693.75,694,26
20120501|2012-04-02 02:30,2,694.25,696,694.25,696,7
20120501|2012-04-02 03:00,2,697.5,697.75,697.25,697.75,8
20120501|2012-04-02 03:30,2,697.5,698.5,697.5,698,25
20120501|2012-04-02 04:00,2,698,698.25,697.25,697.5,37
20120501|2012-04-02 04:30,2,697.5,697.5,696,697,51
20120501|2012-04-02 05:00,2,697,697,695.5,695.5,28
20120501|2012-04-02 06:00,2,695.75,696,695,695,13
20120501|2012-04-02 06:30,2,694.25,694.25,692,692.5,31
20120501|2012-04-02 07:00,2,692.75,692.75,692,692,37
20120501|2012-04-02 09:30,2,696,699.25,688,689.5,1425
20120501|2012-04-02 10:00,2,689.5,693.25,689.25,692.5,519
20120501|2012-04-02 10:30,2,692.75,693.75,691,691,458
20120501|2012-04-02 11:00,2,691.25,693.5,690.75,692.75,374
20120501|2012-04-02 11:30,2,693,694,690.75,691.75,261
20120501|2012-04-02 12:00,2,691.75,694.5,691.25,693.75,292
20120501|2012-04-02 12:30,2,693.25,693.25,688.75,688.75,326
20120501|2012-04-02 13:00,2,688.75,693,686,691,1256
20120501|2012-04-02 18:00,3,690,690.25,688.75,689.25,46
20120501|2012-04-02 18:30,3,689.25,689.25,688,689.25,22
20120501|2012-04-02 19:00,3,688,688,687.25,687.25,6
20120501|2012-04-02 19:30,3,687.25,687.25,687.25,687.25,2
20120501|2012-04-02 20:00,3,687,687,687,687,1
20120501|2012-04-02 20:30,3,686.75,686.75,686.75,686.75,1
20120501|2012-04-02 21:00,3,688,689,687.5,687.5,4
20120501|2012-04-02 21:30,3,686.75,686.75,686.75,686.75,1
20120501|2012-04-02 22:30,3,688,689.5,687.5,689.5,91
20120501|2012-04-02 23:00,3,689.75,689.75,689.75,689.75,2
20120501|2012-04-02 23:30,3,689.5,689.5,689.5,689.5,7
20120501|2012-04-03 00:00,3,689.5,689.5,689.5,689.5,2
20120501|2012-04-03 00:30,3,689.5,689.5,689.5,689.5,18
20120501|2012-04-03 01:30,3,689.5,689.5,689.5,689.5,6
20120501|2012-04-03 02:00,3,689.5,689.75,689.5,689.5,18
20120501|2012-04-03 02:30,3,689.5,689.5,688.5,688.5,17
20120501|2012-04-03 03:00,3,688.5,688.5,688.5,688.5,3
20120501|2012-04-03 03:30,3,687.5,687.5,686.75,686.75,60
20120501|2012-04-03 04:00,3,687.5,687.5,687.5,687.5,12
20120501|2012-04-03 04:30,3,687.5,688.75,687.5,687.75,21
20120501|2012-04-03 05:00,3,688.75,688.75,688.75,688.75,2
20120501|2012-04-03 05:30,3,688,688,688,688,8
20120501|2012-04-03 06:00,3,687.5,688.5,687.5,687.5,63
20120501|2012-04-03 06:30,3,687.5,688.5,687.5,687.5,36
20120501|2012-04-03 07:00,3,687.5,688,687.5,687.5,7
20120501|2012-04-03 09:30,3,686.75,690.25,686.25,689.75,681
20120501|2012-04-03 10:00,3,689.5,691,688,689.5,529
20120501|2012-04-03 10:30,3,689.75,690.25,687.75,689.5,317
20120501|2012-04-03 11:00,3,689.5,691.5,688.25,690.5,322
20120501|2012-04-03 11:30,3,690.5,691,685.75,685.75,379
20120501|2012-04-03 12:00,3,685.75,689.5,684.5,688.25,406
20120501|2012-04-03 12:30,3,688.5,689.25,685.25,686,525
20120501|2012-04-03 13:00,3,686.25,690.75,684.75,690.25,2706
20120501|2012-04-03 18:00,4,690,690.5,689.25,689.25,55
20120501|2012-04-03 18:30,4,689.5,689.5,689.25,689.5,54
20120501|2012-04-03 19:00,4,689.75,690,689.75,690,20
20120501|2012-04-03 19:30,4,689.25,689.25,689,689,25
20120501|2012-04-03 20:00,4,689,689,688.5,688.5,46
20120501|2012-04-03 20:30,4,688.5,688.5,688,688,14
20120501|2012-04-03 21:00,4,688,688.25,687.5,687.5,81
20120501|2012-04-03 21:30,4,687.75,687.75,687.5,687.5,6
20120501|2012-04-03 22:00,4,687.5,687.75,687.5,687.75,8
20120501|2012-04-03 22:30,4,687.75,687.75,687.75,687.75,3
20120501|2012-04-03 23:00,4,687.75,687.75,687,687,21
20120501|2012-04-03 23:30,4,687,687,687,687,24
20120501|2012-04-04 00:00,4,687.75,687.75,687.25,687.25,2
20120501|2012-04-04 00:30,4,687,687,687,687,6
20120501|2012-04-04 02:00,4,686.5,686.5,686.5,686.5,1
20120501|2012-04-04 03:00,4,685.25,685.25,685.25,685.25,5
20120501|2012-04-04 03:30,4,685,685.25,685,685,14
20120501|2012-04-04 04:00,4,684.75,685.25,684,684,9
20120501|2012-04-04 04:30,4,683.75,683.75,683,683,19
20120501|2012-04-04 05:00,4,683.5,683.5,683,683.5,22
20120501|2012-04-04 05:30,4,684.25,684.25,683.5,683.5,11
20120501|2012-04-04 06:00,4,683.25,683.25,682.75,682.75,3
20120501|2012-04-04 06:30,4,682.75,682.75,682.25,682.25,12
20120501|2012-04-04 07:00,4,682,682.25,681.75,681.75,11
20120501|2012-04-04 09:30,4,677.75,683.25,676.25,682.5,779
20120501|2012-04-04 10:00,4,682.5,682.75,677.5,677.5,292
20120501|2012-04-04 10:30,4,677.25,680.25,676.75,679.25,346
20120501|2012-04-04 11:00,4,679.25,680.25,678,678.25,304
20120501|2012-04-04 11:30,4,678.25,678.75,677.25,678.25,256
20120501|2012-04-04 12:00,4,678.25,678.75,672.5,674,493
20120501|2012-04-04 12:30,4,673.75,674.5,671.75,672,646
20120501|2012-04-04 13:00,4,672,673.25,669,671,1297
20120501|2012-04-04 18:00,5,671,674,671,674,98
20120501|2012-04-04 18:30,5,673.25,673.25,673.25,673.25,15
20120501|2012-04-04 19:00,5,673.5,673.75,673.5,673.75,15
20120501|2012-04-04 19:30,5,673.5,673.75,673.25,673.25,15
20120501|2012-04-04 20:00,5,672.25,672.25,671,671.25,29
20120501|2012-04-04 20:30,5,671.75,671.75,671,671,5
20120501|2012-04-04 21:00,5,671.75,671.75,670.5,670.5,8
20120501|2012-04-04 21:30,5,670.5,670.5,670.5,670.5,31
20120501|2012-04-04 22:00,5,670.5,672,670.5,672,22
20120501|2012-04-04 22:30,5,672,672,672,672,3
20120501|2012-04-04 23:30,5,671.5,672.5,670.75,671.25,15
20120501|2012-04-05 00:00,5,671.25,671.25,671.25,671.25,2
20120501|2012-04-05 00:30,5,671.5,671.5,671.5,671.5,3
20120501|2012-04-05 01:30,5,671.25,671.25,671.25,671.25,22
20120501|2012-04-05 02:00,5,672.5,672.5,672.5,672.5,11
20120501|2012-04-05 02:30,5,671.75,672,671.75,672,2
20120501|2012-04-05 03:00,5,672,672,671.5,671.5,8
20120501|2012-04-05 03:30,5,671.5,671.5,671.25,671.25,113
20120501|2012-04-05 04:00,5,671.25,671.5,671.25,671.5,36
20120501|2012-04-05 04:30,5,670.5,670.75,670,670.5,26
20120501|2012-04-05 05:00,5,670.5,671,669.5,670,64
20120501|2012-04-05 05:30,5,669,669.25,669,669,12
20120501|2012-04-05 06:00,5,668.75,670,668.75,669.75,37
20120501|2012-04-05 06:30,5,669.5,670.5,668.25,670.5,59
20120501|2012-04-05 07:00,5,671,671.5,671,671.5,9
20120501|2012-04-05 09:30,5,671.75,681.25,670.75,673,1229
20120501|2012-04-05 10:00,5,672.5,675.25,669,672,618
20120501|2012-04-05 10:30,5,672,677.25,672,676.75,553
20120501|2012-04-05 11:00,5,676.75,676.75,671,671.5,300
20120501|2012-04-05 11:30,5,671.75,672.75,669,671.5,692
20120501|2012-04-05 12:00,5,671,673.5,670,672,100
20120501|2012-04-05 12:30,5,672,672.25,668.75,669.5,347
20120501|2012-04-05 13:00,5,669.5,669.5,662,663,1775
20120501|2012-04-08 18:00,9,662,666.25,661,666.25,89
20120501|2012-04-08 18:30,9,665.75,666.5,665.5,666,8
20120501|2012-04-08 19:30,9,666,666.5,666,666,8
20120501|2012-04-08 20:00,9,666.25,666.25,666,666,3
20120501|2012-04-08 22:00,9,665,665,664,664.75,5
20120501|2012-04-08 22:30,9,665,665,665,665,2
20120501|2012-04-09 02:30,9,664,664,664,664,1
20120501|2012-04-09 04:00,9,663,663,663,663,3
20120501|2012-04-09 04:30,9,662.5,662.5,662.5,662.5,11
20120501|2012-04-09 05:00,9,662,662,662,662,1
20120501|2012-04-09 06:30,9,664,664,663.25,663.25,33
20120501|2012-04-09 07:00,9,663,663.25,663,663.25,8
20120501|2012-04-09 09:30,9,663,668,661.75,667,725
20120501|2012-04-09 10:00,9,666.75,667.25,660,661.5,707
20120501|2012-04-09 10:30,9,661.5,664.5,661,662.25,308
20120501|2012-04-09 11:00,9,662,667.75,661,667,283
20120501|2012-04-09 11:30,9,667,668.5,666.25,668,300
20120501|2012-04-09 12:00,9,668,668,662.75,663.5,647
20120501|2012-04-09 12:30,9,663.75,665.75,662.25,665.25,502
20120501|2012-04-09 13:00,9,665.5,665.5,660.25,661,651
20120501|2012-04-09 18:00,10,660.5,662.5,660,660.25,93
20120501|2012-04-09 18:30,10,661,661,661,661,1
20120501|2012-04-09 19:30,10,661,661,661,661,1
20120501|2012-04-09 21:00,10,660.75,660.75,660.75,660.75,1
20120501|2012-04-09 21:30,10,661,661,661,661,1
20120501|2012-04-09 22:00,10,661.25,661.25,661.25,661.25,1
20120501|2012-04-10 00:00,10,660.75,660.75,660.75,660.75,1
20120501|2012-04-10 00:30,10,661,661.25,661,661.25,12
20120501|2012-04-10 01:30,10,661.25,661.5,661.25,661.5,4
20120501|2012-04-10 02:00,10,660.75,660.75,660.75,660.75,12
20120501|2012-04-10 02:30,10,660.5,660.75,660.25,660.75,14
20120501|2012-04-10 03:00,10,660.75,661,660.75,660.75,18
20120501|2012-04-10 03:30,10,661.25,661.5,661.25,661.5,5
20120501|2012-04-10 04:00,10,661.75,661.75,661.75,661.75,4
20120501|2012-04-10 04:30,10,662,663,662,662,11
20120501|2012-04-10 05:00,10,662.25,663.5,662.25,663.5,19
20120501|2012-04-10 06:00,10,663.25,663.25,663,663,8
20120501|2012-04-10 06:30,10,663.25,664,663.25,663.25,10
20120501|2012-04-10 07:00,10,663.25,664,662.25,662.25,49
20120501|2012-04-10 09:30,10,660.5,662.5,655.5,661.25,935
20120501|2012-04-10 10:00,10,661.5,664,660,662.25,360
20120501|2012-04-10 10:30,10,662.25,667.75,659,660,813
20120501|2012-04-10 11:00,10,660.25,660.25,648.25,650,1695
20120501|2012-04-10 11:30,10,650.5,650.5,645.5,646.25,891
20120501|2012-04-10 12:00,10,646.5,646.5,638,640.25,1379
20120501|2012-04-10 12:30,10,640,641.75,639.25,641.25,1396
20120501|2012-04-10 13:00,10,641.25,643,640,642.25,963
20120501|2012-04-10 18:00,11,643.5,644.5,641,641,150
20120501|2012-04-10 18:30,11,642,642,641.25,641.25,8
20120501|2012-04-10 19:00,11,641,641.75,641,641.25,9
20120501|2012-04-10 19:30,11,641,641,640.75,640.75,49
20120501|2012-04-10 20:00,11,641,641.25,640,640.25,37
20120501|2012-04-10 20:30,11,641,641,641,641,3
20120501|2012-04-10 21:00,11,641,641.5,641,641.5,4
20120501|2012-04-10 23:00,11,643.25,644,643.25,643.5,7
20120501|2012-04-10 23:30,11,643.25,643.25,643.25,643.25,4
20120501|2012-04-11 00:30,11,643.5,643.75,642.5,642.5,13
20120501|2012-04-11 01:00,11,643,643.75,643,643.75,3
20120501|2012-04-11 01:30,11,643.5,644.25,643.5,644,24
20120501|2012-04-11 02:00,11,643.75,644,643.75,644,36
20120501|2012-04-11 02:30,11,644,644.5,644,644.5,26
20120501|2012-04-11 03:00,11,644.75,644.75,644.75,644.75,7
20120501|2012-04-11 03:30,11,644.75,644.75,644.75,644.75,2
20120501|2012-04-11 04:00,11,645,645,645,645,18
20120501|2012-04-11 04:30,11,645.25,645.75,645.25,645.75,4
20120501|2012-04-11 05:00,11,645.75,646.25,645,646,52
20120501|2012-04-11 05:30,11,646.75,646.75,646.75,646.75,6
20120501|2012-04-11 06:00,11,647,648.25,647,647.5,23
20120501|2012-04-11 06:30,11,648,648.75,648,648.75,12
20120501|2012-04-11 07:00,11,647.5,647.5,646.25,646.25,19
20120501|2012-04-11 09:30,11,645,648,641.75,642.25,1150
20120501|2012-04-11 10:00,11,642.25,644.25,640,640.5,884
20120501|2012-04-11 10:30,11,640.75,642,640,641.75,221
20120501|2012-04-11 11:00,11,642,647.5,641.75,645,377
20120501|2012-04-11 11:30,11,645.25,646.5,643.75,645.5,135
20120501|2012-04-11 12:00,11,645.25,647,643.5,644.75,155
20120501|2012-04-11 12:30,11,644.25,646,643.25,646,158
20120501|2012-04-11 13:00,11,645.75,646.25,642.5,643.5,766
20120501|2012-04-11 18:00,12,644,645.75,644,645.75,45
20120501|2012-04-11 18:30,12,646,646.25,646,646,29
20120501|2012-04-11 20:00,12,645.25,645.25,645,645,4
20120501|2012-04-11 20:30,12,645.75,646.25,645.75,646.25,4
20120501|2012-04-11 21:00,12,645.75,646,645.25,645.5,46
20120501|2012-04-11 21:30,12,646,646,645.75,646,7
20120501|2012-04-11 22:00,12,646,647,646,647,50
20120501|2012-04-11 22:30,12,646,646.75,645.5,646.75,27
20120501|2012-04-11 23:00,12,646.75,646.75,646.75,646.75,1
20120501|2012-04-11 23:30,12,646.75,647,646.75,647,8
20120501|2012-04-12 00:30,12,647,647,646.5,646.5,18
20120501|2012-04-12 01:00,12,646.5,646.5,646.5,646.5,2
20120501|2012-04-12 01:30,12,646.5,646.5,646.5,646.5,3
20120501|2012-04-12 02:00,12,646.25,647,646.25,647,4
20120501|2012-04-12 02:30,12,646.5,646.5,646.5,646.5,5
20120501|2012-04-12 03:00,12,646.25,646.25,646.25,646.25,3
20120501|2012-04-12 03:30,12,645.75,645.75,645.75,645.75,2
20120501|2012-04-12 04:00,12,646,646,645.5,645.5,3
20120501|2012-04-12 04:30,12,645.25,645.25,644.75,644.75,10
20120501|2012-04-12 05:00,12,644.5,644.5,644.5,644.5,5
20120501|2012-04-12 05:30,12,645.25,645.25,645.25,645.25,2
20120501|2012-04-12 06:00,12,645.25,645.25,644.75,644.75,35
20120501|2012-04-12 06:30,12,645,647.75,645,647.75,48
20120501|2012-04-12 07:00,12,647.75,648.25,647,647.5,7
20120501|2012-04-12 09:30,12,649,654.5,648.25,653,1053
20120501|2012-04-12 10:00,12,654,654.75,650.25,651.75,940
20120501|2012-04-12 10:30,12,652,653,648.75,649,264
20120501|2012-04-12 11:00,12,649.5,652.75,649,650.5,149
20120501|2012-04-12 11:30,12,649.5,651.5,646.5,648.75,621
20120501|2012-04-12 12:00,12,649,650,647,649,209
20120501|2012-04-12 12:30,12,649,650.25,647,647.25,285
20120501|2012-04-12 13:00,12,647.25,652.75,647.25,651.75,1085
20120501|2012-04-12 18:00,13,653,653.5,653,653.25,20
20120501|2012-04-12 18:30,13,652.75,652.75,652.75,652.75,3
20120501|2012-04-12 19:00,13,653.75,653.75,653.75,653.75,2
20120501|2012-04-12 19:30,13,653.75,653.75,653.75,653.75,4
20120501|2012-04-12 20:00,13,654,654.25,654,654.25,15
20120501|2012-04-12 20:30,13,654.75,654.75,653.75,653.75,5
20120501|2012-04-12 21:00,13,652.75,652.75,651.75,651.75,9
20120501|2012-04-12 21:30,13,651.75,651.75,651.25,651.25,11
20120501|2012-04-12 23:30,13,651.5,651.5,651.5,651.5,2
20120501|2012-04-13 01:00,13,651,651,651,651,2
20120501|2012-04-13 02:00,13,650.75,651.75,650.75,651.5,9
20120501|2012-04-13 03:00,13,651.25,651.75,651.25,651.75,3
20120501|2012-04-13 03:30,13,651.75,653,651.75,653,21
20120501|2012-04-13 04:00,13,653,653,653,653,3
20120501|2012-04-13 04:30,13,652.5,652.75,652.25,652.25,9
20120501|2012-04-13 05:30,13,650.75,650.75,650.5,650.5,4
20120501|2012-04-13 06:00,13,650.75,651.25,650.75,651.25,3
20120501|2012-04-13 06:30,13,651.5,652,651.5,652,3
20120501|2012-04-13 07:00,13,652.5,653,651,651,27
20120501|2012-04-13 09:30,13,650,650.75,639.5,641,1426
20120501|2012-04-13 10:00,13,641.25,641.75,638,639.25,1032
20120501|2012-04-13 10:30,13,639.25,640.25,637.75,638.5,563
20120501|2012-04-13 11:00,13,638.75,640.75,637.5,640.25,332
20120501|2012-04-13 11:30,13,640.5,641.75,639.5,641.75,163
20120501|2012-04-13 12:00,13,641.25,644.5,641.25,644,311
20120501|2012-04-13 12:30,13,644,644,641,641.5,109
20120501|2012-04-13 13:00,13,641,644.25,640.25,641.25,602
20120501|2012-04-15 18:00,16,642.75,642.75,639.5,640,49
20120501|2012-04-15 18:30,16,639,639,639,639,1
20120501|2012-04-15 19:00,16,639.5,639.5,639.5,639.5,1
20120501|2012-04-15 19:30,16,639.25,639.25,637,637,12
20120501|2012-04-15 20:00,16,637.25,637.25,637,637,2
20120501|2012-04-15 20:30,16,637.25,637.5,636.75,637.5,12
20120501|2012-04-15 21:00,16,637.25,638,637.25,638,4
20120501|2012-04-15 22:00,16,636.75,638.75,636.75,638.75,8
20120501|2012-04-15 22:30,16,637.5,637.5,637.5,637.5,3
20120501|2012-04-15 23:30,16,637.25,637.25,637.25,637.25,4
20120501|2012-04-16 01:30,16,636.75,636.75,636.75,636.75,22
20120501|2012-04-16 02:00,16,637.25,637.25,637.25,637.25,26
20120501|2012-04-16 02:30,16,637.75,637.75,637.5,637.5,12
20120501|2012-04-16 03:00,16,637.5,637.5,637,637,57
20120501|2012-04-16 04:00,16,637,637,637,637,2
20120501|2012-04-16 04:30,16,637.25,637.25,637.25,637.25,1
20120501|2012-04-16 05:00,16,636.75,636.75,636.5,636.5,13
20120501|2012-04-16 05:30,16,636.5,636.5,636,636,14
20120501|2012-04-16 06:00,16,637,637,637,637,1
20120501|2012-04-16 06:30,16,636.75,636.75,636.75,636.75,2
20120501|2012-04-16 07:00,16,636,636.25,636,636.25,19
20120501|2012-04-16 09:30,16,637,640,634.75,635,1079
20120501|2012-04-16 10:00,16,635.25,639.25,635,639.25,279
20120501|2012-04-16 10:30,16,639.25,639.25,635.5,636.25,238
20120501|2012-04-16 11:00,16,636.75,639,635.25,637.75,155
20120501|2012-04-16 11:30,16,637.75,642.5,636.75,642.5,385
20120501|2012-04-16 12:00,16,642.5,644,640.75,642.75,445
20120501|2012-04-16 12:30,16,642.25,642.75,639.75,639.75,301
20120501|2012-04-16 13:00,16,639,639.25,630.5,630.75,867
20120501|2012-04-16 18:00,17,631.25,634,631,633,58
20120501|2012-04-16 18:30,17,634.25,634.25,634.25,634.25,1
20120501|2012-04-16 19:00,17,633.75,634,633.75,633.75,6
20120501|2012-04-16 20:00,17,634.5,634.5,634.5,634.5,1
20120501|2012-04-16 20:30,17,635,635.75,635,635.75,7
20120501|2012-04-16 21:00,17,635,635,635,635,1
20120501|2012-04-17 02:00,17,633.25,633.25,633,633,2
20120501|2012-04-17 02:30,17,633,633,631.25,631.25,21
20120501|2012-04-17 05:30,17,633.5,633.75,633.5,633.75,2
20120501|2012-04-17 06:00,17,634,634.25,633.5,633.5,8
20120501|2012-04-17 07:00,17,632.75,632.75,632.75,632.75,11
20120501|2012-04-17 09:30,17,635,640,632,638.5,975
20120501|2012-04-17 10:00,17,638.25,640.75,638.25,638.75,239
20120501|2012-04-17 10:30,17,638.75,640.5,638,638,212
20120501|2012-04-17 11:00,17,638,638.25,635.25,637.5,210
20120501|2012-04-17 11:30,17,637.25,637.5,636,637,79
20120501|2012-04-17 12:00,17,637,637,634.5,635.5,85
20120501|2012-04-17 12:30,17,635,635.5,633.75,634.25,211
20120501|2012-04-17 13:00,17,634,634,630.25,631,460
20120501|2012-04-17 18:00,18,632.5,633,631.5,631.75,51
20120501|2012-04-17 18:30,18,631.75,632,631.75,632,14
20120501|2012-04-17 19:30,18,631.75,631.75,631,631,14
20120501|2012-04-17 20:00,18,632,632,632,632,7
20120501|2012-04-17 21:00,18,630.25,630.25,630.25,630.25,4
20120501|2012-04-17 21:30,18,630.25,630.25,630.25,630.25,2
20120501|2012-04-17 22:00,18,631.25,631.25,631.25,631.25,1
20120501|2012-04-17 23:00,18,632,632,632,632,1
20120501|2012-04-18 00:00,18,632,632,632,632,2
20120501|2012-04-18 00:30,18,631.75,631.75,631.75,631.75,1
20120501|2012-04-18 01:00,18,632,632,632,632,1
20120501|2012-04-18 01:30,18,632,632,632,632,1
20120501|2012-04-18 04:30,18,631.25,631.25,631.25,631.25,1
20120501|2012-04-18 06:30,18,631.5,631.5,631,631,5
20120501|2012-04-18 07:00,18,631,631,630.25,630.25,3
20120501|2012-04-18 09:30,18,631.5,631.5,625,625.25,874
20120501|2012-04-18 10:00,18,625.25,630,624,627.25,259
20120501|2012-04-18 10:30,18,627.25,630.75,625.25,630.75,274
20120501|2012-04-18 11:00,18,631,632,629.75,630.25,231
20120501|2012-04-18 11:30,18,630.25,631.25,629,631,114
20120501|2012-04-18 12:00,18,631,633,630.5,632,245
20120501|2012-04-18 12:30,18,632.25,636,629,629,608
20120501|2012-04-18 13:00,18,629,629.25,625.5,626.5,886
20120501|2012-04-18 18:00,19,626.5,628.25,626.5,628.25,15
20120501|2012-04-18 19:00,19,629,629,629,629,1
20120501|2012-04-18 19:30,19,630,630.75,630,630,8
20120501|2012-04-18 20:00,19,630.5,630.75,630.5,630.5,8
20120501|2012-04-18 20:30,19,632,632.75,632,632.75,10
20120501|2012-04-18 21:00,19,631.75,631.75,631.75,631.75,1
20120501|2012-04-18 21:30,19,632.25,632.25,632.25,632.25,1
20120501|2012-04-18 22:00,19,633,633,633,633,1
20120501|2012-04-18 22:30,19,633,633.5,633,633.5,3
20120501|2012-04-18 23:00,19,632.5,632.5,632.25,632.25,3
20120501|2012-04-19 01:30,19,633.25,634.75,633.25,634.75,2
20120501|2012-04-19 02:00,19,635.25,635.25,635.25,635.25,8
20120501|2012-04-19 02:30,19,635,635,635,635,5
20120501|2012-04-19 03:30,19,635.75,636,635.75,636,5
20120501|2012-04-19 04:00,19,636.75,636.75,636.75,636.75,1
20120501|2012-04-19 04:30,19,637.75,638,637.75,638,7
20120501|2012-04-19 05:00,19,638.5,638.5,638.5,638.5,2
20120501|2012-04-19 06:30,19,636,636,636,636,4
20120501|2012-04-19 07:00,19,636,636.25,636,636,20
20120501|2012-04-19 09:30,19,635.75,639.25,634.5,634.5,555
20120501|2012-04-19 10:00,19,634.25,637.25,634.25,636.25,200
20120501|2012-04-19 10:30,19,635.5,638.25,635.25,638.25,198
20120501|2012-04-19 11:00,19,638.5,640.5,636.5,637,310
20120501|2012-04-19 11:30,19,637,637,634.75,634.75,49
20120501|2012-04-19 12:00,19,635,638.5,635,638.5,71
20120501|2012-04-19 12:30,19,638.5,640.25,636.75,637,258
20120501|2012-04-19 13:00,19,637.25,639.75,636.75,639.5,732
20120501|2012-04-19 18:00,20,637,640,637,640,24
20120501|2012-04-19 18:30,20,640,640,639.75,639.75,2
20120501|2012-04-19 20:00,20,639.5,639.5,639.5,639.5,1
20120501|2012-04-19 21:00,20,639.75,639.75,639.75,639.75,2
20120501|2012-04-19 21:30,20,639.75,639.75,639.75,639.75,1
20120501|2012-04-19 22:00,20,639.75,639.75,639.75,639.75,2
20120501|2012-04-20 00:30,20,638.25,638.25,638.25,638.25,1
20120501|2012-04-20 01:30,20,638,638,638,638,1
20120501|2012-04-20 02:00,20,638,638,637,637,31
20120501|2012-04-20 04:30,20,637.25,637.25,637,637,5
20120501|2012-04-20 05:00,20,636.5,637,636.5,637,14
20120501|2012-04-20 05:30,20,637,637,637,637,28
20120501|2012-04-20 06:00,20,637.25,637.25,637.25,637.25,1
20120501|2012-04-20 06:30,20,637.25,637.25,637.25,637.25,1
20120501|2012-04-20 09:30,20,638.5,640,630.75,634.25,450
20120501|2012-04-20 10:00,20,634.25,634.25,631,632.25,178
20120501|2012-04-20 10:30,20,631.75,632.5,629.5,629.5,186
20120501|2012-04-20 11:00,20,630,631,628.5,630.5,112
20120501|2012-04-20 11:30,20,629,629.25,627,629.25,91
20120501|2012-04-20 12:00,20,629.25,629.5,628,628.25,76
20120501|2012-04-20 12:30,20,628.75,631.5,628.5,631.5,131
20120501|2012-04-20 13:00,20,631.5,632,625.5,626.5,901
20120501|2012-04-22 18:00,23,628.5,628.5,626.75,627.5,99
20120501|2012-04-22 18:30,23,626.5,628,626.5,626.75,4
20120501|2012-04-23 02:00,23,627.25,627.25,627.25,627.25,2
20120501|2012-04-23 04:00,23,626,626,626,626,14
20120501|2012-04-23 05:30,23,627.25,627.25,627.25,627.25,2
20120501|2012-04-23 06:30,23,627.25,628,627.25,628,12
20120501|2012-04-23 07:00,23,628,629,628,629,37
20120501|2012-04-23 09:30,23,626.75,635,626.75,633.75,509
20120501|2012-04-23 10:00,23,633.25,635,630.25,630.75,333
20120501|2012-04-23 10:30,23,631,634.5,631,634.25,174
20120501|2012-04-23 11:00,23,633.75,634.5,628.5,630.5,293
20120501|2012-04-23 11:30,23,630,636.25,629.75,634.75,359
20120501|2012-04-23 12:00,23,635.25,637,635,636,59
20120501|2012-04-23 12:30,23,636,639,635.5,636,135
20120501|2012-04-23 13:00,23,636.5,637,633.5,634,246
20120501|2012-04-23 18:00,24,637.75,637.75,634.5,634.5,15
20120501|2012-04-23 19:00,24,635.25,635.25,635,635,6
20120501|2012-04-23 21:30,24,637.25,637.25,636.75,636.75,2
20120501|2012-04-24 01:30,24,635.25,635.25,635.25,635.25,5
20120501|2012-04-24 04:00,24,635,635,634.5,634.5,7
20120501|2012-04-24 04:30,24,635.5,635.5,635.5,635.5,6
20120501|2012-04-24 05:00,24,637,637.25,637,637.25,4
20120501|2012-04-24 06:30,24,637.5,638.5,637.5,638.5,3
20120501|2012-04-24 07:00,24,638.5,639,638.5,639,6
20120501|2012-04-24 09:30,24,638.5,647.25,638.5,643,331
20120501|2012-04-24 10:00,24,643,645.5,642.5,644.25,152
20120501|2012-04-24 10:30,24,645,647.25,645,645.25,110
20120501|2012-04-24 11:00,24,645,646.5,642.25,645.25,111
20120501|2012-04-24 11:30,24,644.75,644.75,642.75,642.75,56
20120501|2012-04-24 12:00,24,642.75,643,639.25,641.25,78
20120501|2012-04-24 12:30,24,640.5,644.25,640.5,642.5,71
20120501|2012-04-24 13:00,24,641,641,633,633,168
20120501|2012-04-24 18:00,25,632.25,638,632.25,638,5
20120501|2012-04-24 23:30,25,637,637,637,637,2
20120501|2012-04-25 01:00,25,637,637,637,637,1
20120501|2012-04-25 03:30,25,639.25,639.75,639.25,639.75,4
20120501|2012-04-25 04:30,25,640,641,640,641,2
20120501|2012-04-25 09:30,25,641,642.5,632.25,633.25,164
20120501|2012-04-25 10:00,25,631.75,632.25,626.25,629.25,84
20120501|2012-04-25 10:30,25,628.25,629.75,628.25,628.75,34
20120501|2012-04-25 11:00,25,628.5,632.25,628.25,630.75,82
20120501|2012-04-25 11:30,25,631,632,628,628,86
20120501|2012-04-25 12:00,25,628.5,631.25,628.5,629.5,18
20120501|2012-04-25 12:30,25,631,632.5,630,632,254
20120501|2012-04-25 13:00,25,631.75,632.5,630,632,108
20120501|2012-04-25 18:00,26,632,632.25,632,632.25,4
20120501|2012-04-25 23:30,26,632,632,632,632,27
20120501|2012-04-26 03:00,26,633.25,633.25,633.25,633.25,1
20120501|2012-04-26 03:30,26,633.25,633.25,633.25,633.25,1
20120501|2012-04-26 04:30,26,633.5,633.5,633.5,633.5,6
20120501|2012-04-26 05:00,26,633.25,634,633.25,634,7
20120501|2012-04-26 09:30,26,634.5,638,629.5,635.25,191
20120501|2012-04-26 10:00,26,636,637,633.75,637,77
20120501|2012-04-26 10:30,26,635.75,637.75,635.25,636,107
20120501|2012-04-26 11:00,26,636,636,632.5,634.25,155
20120501|2012-04-26 11:30,26,634,634.5,633,633.5,83
20120501|2012-04-26 12:00,26,633.75,635.25,633.25,634,76
20120501|2012-04-26 12:30,26,634,634,630.5,631,59
20120501|2012-04-26 13:00,26,631,639.25,630.5,639.25,57
20120501|2012-04-26 18:00,27,639.25,639.25,636.25,637.75,31
20120501|2012-04-26 22:30,27,637.25,637.25,637.25,637.25,5
20120501|2012-04-27 03:00,27,640,640,640,640,20
20120501|2012-04-27 05:30,27,640,640,640,640,43
20120501|2012-04-27 06:00,27,639.5,639.5,639.5,639.5,5
20120501|2012-04-27 06:30,27,640,640,639.75,639.75,61
20120501|2012-04-27 07:00,27,641,641,641,641,9
20120501|2012-04-27 09:30,27,641,655,641,652,453
20120501|2012-04-27 10:00,27,652,652.5,647.75,648,370
20120501|2012-04-27 10:30,27,647.5,647.5,645.25,646.75,300
20120501|2012-04-27 11:00,27,646.75,648,646.25,646.5,57
20120501|2012-04-27 11:30,27,646.75,647,641,644,292
20120501|2012-04-27 12:00,27,643,645.75,643,645.5,28
20120501|2012-04-27 12:30,27,645.5,648,645.5,647,104
20120501|2012-04-27 13:00,27,648,648,646.25,646.25,73
20120501|2012-04-29 18:00,30,648,648,648,648,20
20120501|2012-04-29 19:30,30,645,645,645,645,4
20120501|2012-04-29 23:30,30,646,646,646,646,1
20120501|2012-04-30 09:30,30,641,641,635,637,33
20120501|2012-04-30 10:00,30,637.5,641.5,637.5,641.5,13
20120501|2012-04-30 10:30,30,643.5,644,642.5,643.5,22
20120501|2012-04-30 11:00,30,646,646,645.75,645.75,2
20120501|2012-04-30 11:30,30,645,646.25,645,646.25,12
20120501|2012-04-30 12:00,30,646,646.5,646,646.5,12
20120501|2012-04-30 12:30,30,646.75,646.75,646.75,646.75,1
20120501|2012-04-30 13:00,30,650,650,650,650,1
20120501|2012-04-30 18:00,1,645.25,645.25,645.25,645.25,3
20120501|2012-05-01 09:30,1,645.5,645.5,644.5,645,15
20120501|2012-05-01 13:00,1,645,645,645,645,1
20120501|2012-05-02 09:30,2,632.75,633,630.25,630.25,12
20120501|2012-05-02 10:00,2,630,631.25,630,630,14
20120501|2012-05-02 12:30,2,621,621,621,621,2
20120501|2012-05-03 06:00,3,620.75,620.75,620.75,620.75,2
20120501|2012-05-03 09:30,3,617.75,621,617.75,621,6
20120501|2012-05-03 10:30,3,622,622,622,622,1
20120501|2012-05-03 12:00,3,622,622,622,622,1
20120501|2012-05-04 11:30,4,618,618.25,618,618,8
20120501|2012-05-04 13:00,4,616.25,617.5,616.25,617.5,3
20120701|2011-08-30 04:30,30,894.25,894.25,894.25,894.25,1
20120701|2011-08-30 05:00,30,894.75,894.75,894.75,894.75,1
20120701|2011-08-30 05:30,30,894.25,894.25,894.25,894.25,1
20120701|2011-08-30 07:00,30,892.75,892.75,891,891,12
20120701|2011-08-30 09:30,30,890,897.75,888.25,896,56
20120701|2011-08-30 10:00,30,895.75,896.75,892.5,892.5,24
20120701|2011-08-30 10:30,30,890.75,891,887.75,890.75,61
20120701|2011-08-30 11:00,30,891.5,892,889.75,892,29
20120701|2011-08-30 11:30,30,892.25,893,891,893,18
20120701|2011-08-30 12:00,30,893,894.75,892.5,894.75,116
20120701|2011-08-30 12:30,30,895.75,901.25,895.75,901.25,31
20120701|2011-08-30 13:00,30,901,903,896.75,897,41
20120701|2011-08-30 18:00,31,898,898,896.5,896.5,2
20120701|2011-08-30 18:30,31,897,897,896.5,897,4
20120701|2011-08-30 19:30,31,898,898,898,898,1
20120701|2011-08-30 20:30,31,896.5,897.25,896.5,897.25,2
20120701|2011-08-30 21:00,31,897.5,897.75,897.5,897.5,8
20120701|2011-08-30 22:00,31,898,898,897.5,897.5,6
20120701|2011-08-30 22:30,31,897.25,897.25,897.25,897.25,1
20120701|2011-08-31 01:00,31,900.5,900.5,900.5,900.5,2
20120701|2011-08-31 03:30,31,895.5,895.5,894.25,894.25,2
20120701|2011-08-31 09:30,31,894.25,896.75,889.75,895.25,372
20120701|2011-08-31 10:00,31,895,898.75,894.25,896.5,23
20120701|2011-08-31 10:30,31,897.25,898.75,896.75,898.75,12
20120701|2011-08-31 11:00,31,898.75,900.25,896,897.75,47
20120701|2011-08-31 11:30,31,899.5,899.75,895.25,895.25,29
20120701|2011-08-31 12:00,31,895.25,895.75,893.5,894,128
20120701|2011-08-31 12:30,31,894,899,893.75,894,35
20120701|2011-08-31 13:00,31,895.5,902.25,893.75,900.25,108
20120701|2011-08-31 18:00,1,896.75,899.25,896.75,899.25,2
20120701|2011-08-31 18:30,1,897.75,897.75,897.75,897.75,1
20120701|2011-08-31 19:00,1,898.5,898.5,898.5,898.5,1
20120701|2011-09-01 02:30,1,894,894,894,894,3
20120701|2011-09-01 03:00,1,894.5,894.5,894.5,894.5,1
20120701|2011-09-01 05:00,1,894.75,895.75,894.25,895.75,11
20120701|2011-09-01 05:30,1,892.75,892.75,892,892,3
20120701|2011-09-01 09:30,1,892,893.5,881.75,890.75,133
20120701|2011-09-01 10:00,1,889.75,892.5,889.5,892.5,15
20120701|2011-09-01 10:30,1,893,897.5,893,897.25,9
20120701|2011-09-01 11:00,1,896.25,898.25,895.5,898.25,21
20120701|2011-09-01 11:30,1,897.5,897.75,890.5,890.75,45
20120701|2011-09-01 12:00,1,890.5,891.5,885,887,13
20120701|2011-09-01 12:30,1,886,887.75,886,887,77
20120701|2011-09-01 13:00,1,886.25,886.75,877,877,72
20120701|2011-09-01 18:00,2,881,881,880,880,5
20120701|2011-09-01 18:30,2,883,883,883,883,1
20120701|2011-09-01 19:30,2,883.5,883.5,883.5,883.5,1
20120701|2011-09-01 20:30,2,882.75,882.75,882.25,882.25,4
20120701|2011-09-02 03:30,2,885,885,885,885,1
20120701|2011-09-02 09:30,2,883.75,884.5,875.75,883.5,44
20120701|2011-09-02 10:00,2,884,893.75,884,892,78
20120701|2011-09-02 10:30,2,892,893,889,891,56
20120701|2011-09-02 11:00,2,890.75,897.75,890.75,895,200
20120701|2011-09-02 11:30,2,895.25,897.5,895.25,896.25,19
20120701|2011-09-02 12:00,2,892,892.5,888,888,102
20120701|2011-09-02 12:30,2,888.75,891.5,888,891,82
20120701|2011-09-02 13:00,2,889.25,890,886.25,890,67
20120701|2011-09-05 18:00,6,882,882,878.5,878.75,12
20120701|2011-09-05 19:00,6,881.75,882.25,881.75,881.75,4
20120701|2011-09-06 01:30,6,882,882,882,882,1
20120701|2011-09-06 06:00,6,882.25,882.5,882.25,882.5,2
20120701|2011-09-06 07:00,6,883.5,883.5,883.5,883.5,1
20120701|2011-09-06 09:30,6,879.75,881,874.5,876.5,115
20120701|2011-09-06 10:00,6,876,876,872,872,223
20120701|2011-09-06 10:30,6,871.25,874,870.5,874,17
20120701|2011-09-06 11:00,6,872,874.5,871.5,873.5,14
20120701|2011-09-06 11:30,6,873.5,874.25,871.75,871.75,9
20120701|2011-09-06 12:00,6,872,874,871.75,873.5,12
20120701|2011-09-06 12:30,6,875.25,881.25,875.25,880,82
20120701|2011-09-06 13:00,6,880.25,880.25,873.75,874,51
20120701|2011-09-06 21:30,7,881,881.5,880.75,880.75,4
20120701|2011-09-07 01:30,7,879.75,879.75,879.75,879.75,1
20120701|2011-09-07 02:00,7,881.25,881.25,881.25,881.25,1
20120701|2011-09-07 03:00,7,884,884.75,884,884.75,3
20120701|2011-09-07 05:30,7,883.25,883.5,883.25,883.5,2
20120701|2011-09-07 09:30,7,888.5,889,873.5,874,84
20120701|2011-09-07 10:00,7,874.5,874.5,868.5,872.5,137
20120701|2011-09-07 10:30,7,873.25,873.25,871.5,871.5,25
20120701|2011-09-07 11:00,7,871.5,873.5,870,873.5,85
20120701|2011-09-07 11:30,7,873.25,873.75,871.5,873.25,163
20120701|2011-09-07 12:00,7,873.5,874,866,867.5,220
20120701|2011-09-07 12:30,7,867.25,871.25,866.5,867.25,76
20120701|2011-09-07 13:00,7,867,869.75,865.5,867.5,109
20120701|2011-09-07 18:00,8,870,870.25,868,870,8
20120701|2011-09-07 19:00,8,870.5,870.5,870.5,870.5,2
20120701|2011-09-08 03:30,8,868,868,868,868,1
20120701|2011-09-08 05:00,8,866.75,866.75,866.5,866.5,2
20120701|2011-09-08 05:30,8,866,866.75,866,866.75,4
20120701|2011-09-08 06:00,8,866.5,866.5,866.5,866.5,1
20120701|2011-09-08 07:00,8,865,865,864.25,864.25,2
20120701|2011-09-08 09:30,8,865,870.25,862,864.75,128
20120701|2011-09-08 10:00,8,865,865,859.75,864.5,245
20120701|2011-09-08 10:30,8,863.5,863.75,857.75,861.25,60
20120701|2011-09-08 11:00,8,861.5,861.5,857.75,859.25,112
20120701|2011-09-08 11:30,8,857.5,859.25,856.75,859.25,28
20120701|2011-09-08 12:00,8,859,859.5,858,858.5,44
20120701|2011-09-08 12:30,8,859,861.5,858,861,62
20120701|2011-09-08 13:00,8,861,862.75,856.5,856.5,76
20120701|2011-09-08 18:00,9,857.5,858.75,857.5,858.75,4
20120701|2011-09-08 19:00,9,858.5,858.5,858.5,858.5,1
20120701|2011-09-08 19:30,9,857,857,857,857,1
20120701|2011-09-08 20:00,9,859.5,860,859.5,860,2
20120701|2011-09-08 20:30,9,860,861.25,860,861.25,4
20120701|2011-09-08 21:00,9,861.5,861.5,861.5,861.5,1
20120701|2011-09-09 04:00,9,862,862,862,862,1
20120701|2011-09-09 04:30,9,862.25,862.25,862.25,862.25,2
20120701|2011-09-09 05:00,9,862.75,863,862.25,862.25,13
20120701|2011-09-09 05:30,9,862.25,862.25,859,859,15
20120701|2011-09-09 07:00,9,859.75,860,859.25,859.25,3
20120701|2011-09-09 09:30,9,859.5,860.25,855.25,855.75,111
20120701|2011-09-09 10:00,9,855.5,855.75,852.25,853.75,300
20120701|2011-09-09 10:30,9,853,853.5,849.75,849.75,97
20120701|2011-09-09 11:00,9,849.5,850.5,846.5,849.75,172
20120701|2011-09-09 11:30,9,849.5,850.5,848,850.5,112
20120701|2011-09-09 12:00,9,849.5,852,849.5,852,55
20120701|2011-09-09 12:30,9,852.25,853.75,851,851.75,85
20120701|2011-09-09 13:00,9,849.5,850.75,843.5,843.5,206
20120701|2011-09-11 18:00,12,843.75,846.25,841.75,841.75,16
20120701|2011-09-11 18:30,12,844,844,844,844,1
20120701|2011-09-11 19:00,12,844,844,844,844,1
20120701|2011-09-11 20:00,12,841.5,841.5,841.5,841.5,1
20120701|2011-09-11 20:30,12,843.75,844,843.75,844,6
20120701|2011-09-11 21:30,12,843.75,843.75,843.25,843.25,6
20120701|2011-09-11 22:00,12,844.25,845,844.25,845,9
20120701|2011-09-11 22:30,12,845,845,845,845,1
20120701|2011-09-11 23:00,12,845.25,845.25,845,845,4
20120701|2011-09-11 23:30,12,845.25,845.25,845.25,845.25,1
20120701|2011-09-12 01:00,12,845.5,846.25,845.25,845.25,5
20120701|2011-09-12 01:30,12,845,845.5,844.75,845.25,5
20120701|2011-09-12 02:00,12,844.5,844.5,844.5,844.5,1
20120701|2011-09-12 04:30,12,844.5,844.5,844.5,844.5,1
20120701|2011-09-12 05:30,12,842.5,842.5,838.25,838.25,4
20120701|2011-09-12 06:00,12,838,838,838,838,17
20120701|2011-09-12 06:30,12,840.75,840.75,840.25,840.25,3
20120701|2011-09-12 07:00,12,841.5,841.5,841.5,841.5,1
20120701|2011-09-12 09:30,12,835.5,835.5,825.75,829,543
20120701|2011-09-12 10:00,12,829.5,830.25,823.25,830.25,284
20120701|2011-09-12 10:30,12,828,833,826,827.5,62
20120701|2011-09-12 11:00,12,825.75,836,825.25,834.5,113
20120701|2011-09-12 11:30,12,835,841,835,837,143
20120701|2011-09-12 12:00,12,836.75,839.5,836.75,838.25,156
20120701|2011-09-12 12:30,12,838,840,837,839.5,188
20120701|2011-09-12 13:00,12,839,841,835.5,840.75,135
20120701|2011-09-12 18:00,13,841.25,842.5,841.25,842.5,3
20120701|2011-09-12 21:00,13,839.5,839.5,839.5,839.5,1
20120701|2011-09-13 00:30,13,842,842,842,842,1
20120701|2011-09-13 02:00,13,839,839,838.25,838.25,3
20120701|2011-09-13 02:30,13,837.75,837.75,836.75,836.75,3
20120701|2011-09-13 03:00,13,832,832,832,832,1
20120701|2011-09-13 06:30,13,831,831,831,831,2
20120701|2011-09-13 07:00,13,831,831,830.5,830.5,5
20120701|2011-09-13 09:30,13,834.25,834.25,823.75,823.75,193
20120701|2011-09-13 10:00,13,823.75,826.5,822.75,824.75,110
20120701|2011-09-13 10:30,13,825,825,820.5,821.75,70
20120701|2011-09-13 11:00,13,820.5,820.5,812.5,812.5,114
20120701|2011-09-13 11:30,13,816.75,821.5,816.75,820.75,39
20120701|2011-09-13 12:00,13,822,822.75,821,821.5,36
20120701|2011-09-13 12:30,13,821,821,816.5,818.75,45
20120701|2011-09-13 13:00,13,817,819,813.5,817,79
20120701|2011-09-13 18:00,14,817,818.75,817,818.75,9
20120701|2011-09-13 21:00,14,816.75,816.75,816.75,816.75,1
20120701|2011-09-14 02:30,14,812.75,813,812.5,812.75,5
20120701|2011-09-14 03:00,14,812,812,812,812,1
20120701|2011-09-14 05:00,14,812.75,812.75,811.75,811.75,3
20120701|2011-09-14 05:30,14,814,815,814,815,4
20120701|2011-09-14 06:00,14,813,813,811.25,811.25,2
20120701|2011-09-14 09:30,14,811.75,817.25,811,817,243
20120701|2011-09-14 10:00,14,816.75,819,816,817.25,247
20120701|2011-09-14 10:30,14,816,817.5,815,815.5,207
20120701|2011-09-14 11:00,14,814.5,816,812,813,131
20120701|2011-09-14 11:30,14,812.75,814.5,810.75,813.25,86
20120701|2011-09-14 12:00,14,813.5,815.25,813.25,814.75,74
20120701|2011-09-14 12:30,14,815.25,817.5,815,815.75,183
20120701|2011-09-14 13:00,14,815.75,817.5,811.5,811.5,295
20120701|2011-09-14 18:00,15,810,811.75,810,811.75,4
20120701|2011-09-14 18:30,15,812,812,812,812,1
20120701|2011-09-14 20:00,15,811,811,811,811,1
20120701|2011-09-15 00:30,15,811.75,811.75,811.75,811.75,1
20120701|2011-09-15 05:00,15,809.25,809.25,809.25,809.25,2
20120701|2011-09-15 06:00,15,807.5,808,807.25,807.25,3
20120701|2011-09-15 06:30,15,807.25,807.5,807.25,807.5,6
20120701|2011-09-15 07:00,15,808.75,808.75,808.75,808.75,4
20120701|2011-09-15 09:30,15,810,810,804.25,805,85
20120701|2011-09-15 10:00,15,804.5,806.25,801,801,184
20120701|2011-09-15 10:30,15,800.75,806,800,803.5,145
20120701|2011-09-15 11:00,15,802.25,802.75,800,802.75,186
20120701|2011-09-15 11:30,15,805,806.5,802.75,804.75,147
20120701|2011-09-15 12:00,15,803.5,804,800,801,175
20120701|2011-09-15 12:30,15,801,807.5,801,807,79
20120701|2011-09-15 13:00,15,806.5,813.75,806.5,811.75,177
20120701|2011-09-15 18:00,16,811.75,816.25,811.75,816.25,7
20120701|2011-09-15 19:00,16,812.75,812.75,812.75,812.75,1
20120701|2011-09-15 19:30,16,814.5,814.5,813,814,12
20120701|2011-09-15 20:00,16,813,813,813,813,1
20120701|2011-09-15 20:30,16,812.75,812.75,812.75,812.75,1
20120701|2011-09-16 00:30,16,812,812,812,812,1
20120701|2011-09-16 01:00,16,812,812,812,812,3
20120701|2011-09-16 01:30,16,811.75,811.75,811.75,811.75,2
20120701|2011-09-16 02:00,16,812,812,812,812,8
20120701|2011-09-16 04:00,16,814.5,814.5,814.5,814.5,1
20120701|2011-09-16 04:30,16,815,815,815,815,2
20120701|2011-09-16 05:30,16,815,815,815,815,1
20120701|2011-09-16 06:00,16,815.25,815.25,815.25,815.25,1
20120701|2011-09-16 09:30,16,815.25,817.25,807,816.5,173
20120701|2011-09-16 10:00,16,816.75,816.75,807.75,810.5,129
20120701|2011-09-16 10:30,16,810.75,811,808.25,811,36
20120701|2011-09-16 11:00,16,810.25,811.5,809.25,809.25,52
20120701|2011-09-16 11:30,16,811,811,808.5,810,117
20120701|2011-09-16 12:00,16,809,811.5,809,810.5,133
20120701|2011-09-16 12:30,16,812,812,809.25,809.25,153
20120701|2011-09-16 13:00,16,809,810,802.75,803,192
20120701|2011-09-18 18:00,19,805,805.5,805,805.5,2
20120701|2011-09-18 20:00,19,803.25,803.25,803.25,803.25,1
20120701|2011-09-18 20:30,19,803.25,803.25,803.25,803.25,3
20120701|2011-09-18 21:30,19,802.5,803,802.5,803,3
20120701|2011-09-18 23:00,19,802.25,802.25,802.25,802.25,4
20120701|2011-09-19 02:00,19,802,802,802,802,8
20120701|2011-09-19 02:30,19,802,802.5,802,802.5,8
20120701|2011-09-19 03:00,19,802,802,802,802,14
20120701|2011-09-19 03:30,19,802,802.5,802,802,25
20120701|2011-09-19 04:00,19,802,802,802,802,23
20120701|2011-09-19 04:30,19,801,801,801,801,3
20120701|2011-09-19 05:00,19,801,801,801,801,1
20120701|2011-09-19 06:00,19,801,801,801,801,1
20120701|2011-09-19 06:30,19,800,800,800,800,1
20120701|2011-09-19 07:00,19,801.25,801.25,800,800,3
20120701|2011-09-19 09:30,19,800.75,801,786,787,414
20120701|2011-09-19 10:00,19,786.75,790.5,786.75,790,210
20120701|2011-09-19 10:30,19,789.5,794.5,788.75,794,30
20120701|2011-09-19 11:00,19,793.75,795,792,793,147
20120701|2011-09-19 11:30,19,793.5,796.75,793.5,795,18
20120701|2011-09-19 12:00,19,794,794,790,790.5,26
20120701|2011-09-19 12:30,19,790.5,792.5,788.25,792.5,92
20120701|2011-09-19 13:00,19,793.25,795.5,788.75,788.75,81
20120701|2011-09-19 18:00,20,794,794,794,794,1
20120701|2011-09-19 19:00,20,795,795,795,795,1
20120701|2011-09-19 20:30,20,798.5,799.75,798.5,799.75,4
20120701|2011-09-19 21:00,20,798.5,799,797.25,797.75,6
20120701|2011-09-19 21:30,20,797.75,797.75,797.75,797.75,1
20120701|2011-09-19 22:00,20,799,799.25,799,799.25,2
20120701|2011-09-19 23:00,20,801,801,801,801,1
20120701|2011-09-20 01:00,20,797.25,797.25,797.25,797.25,1
20120701|2011-09-20 02:00,20,795,795,795,795,4
20120701|2011-09-20 02:30,20,795,795,795,795,7
20120701|2011-09-20 03:30,20,795,795,795,795,8
20120701|2011-09-20 04:30,20,795.5,799.25,795.25,799.25,16
20120701|2011-09-20 07:00,20,801.75,802.25,801.5,802.25,12
20120701|2011-09-20 09:30,20,800.5,802.75,795,797.75,179
20120701|2011-09-20 10:00,20,796.75,798,794.25,796.5,33
20120701|2011-09-20 10:30,20,795.75,798,794.5,795,11
20120701|2011-09-20 11:00,20,794,795,792.5,795,35
20120701|2011-09-20 11:30,20,794,794.75,791,792,115
20120701|2011-09-20 12:00,20,791.25,792.25,789,791.5,33
20120701|2011-09-20 12:30,20,792,793.25,788.75,789.75,155
20120701|2011-09-20 13:00,20,790.5,790.5,787.75,788,221
20120701|2011-09-20 18:00,21,789.5,789.5,789.5,789.5,77
20120701|2011-09-20 19:00,21,788.25,788.25,788.25,788.25,2
20120701|2011-09-20 21:30,21,788.25,789.75,788.25,789.5,12
20120701|2011-09-20 22:00,21,792.75,792.75,792.75,792.75,1
20120701|2011-09-20 22:30,21,793,793,793,793,1
20120701|2011-09-21 02:00,21,792.5,792.5,792.5,792.5,1
20120701|2011-09-21 03:00,21,790.5,790.5,790.5,790.5,1
20120701|2011-09-21 03:30,21,790.5,790.5,790.25,790.25,6
20120701|2011-09-21 04:00,21,790,790,790,790,1
20120701|2011-09-21 04:30,21,790,790,789.5,789.5,10
20120701|2011-09-21 05:00,21,789.5,789.5,788.25,788.25,6
20120701|2011-09-21 05:30,21,788.25,788.25,788.25,788.25,5
20120701|2011-09-21 06:00,21,787.5,787.5,786.75,786.75,32
20120701|2011-09-21 06:30,21,786.75,786.75,786.25,786.25,37
20120701|2011-09-21 09:30,21,786.5,794.25,786,793.75,94
20120701|2011-09-21 10:00,21,793.25,795,788,789.5,53
20120701|2011-09-21 10:30,21,789.25,792.25,789.25,792.25,28
20120701|2011-09-21 11:00,21,791.75,795.75,791.5,795,29
20120701|2011-09-21 11:30,21,795,795,790,790,103
20120701|2011-09-21 12:00,21,789,792.75,787.75,792,99
20120701|2011-09-21 12:30,21,792,793.5,790.5,790.5,11
20120701|2011-09-21 13:00,21,791.25,791.5,782.5,782.5,116
20120701|2011-09-21 18:00,22,783.25,783.25,780,780.25,120
20120701|2011-09-21 18:30,22,780,780,780,780,3
20120701|2011-09-21 19:00,22,780,780,780,780,14
20120701|2011-09-21 19:30,22,780,780,779,779,81
20120701|2011-09-22 01:00,22,778.25,778.25,778,778,3
20120701|2011-09-22 02:00,22,777,777,776,776.75,5
20120701|2011-09-22 02:30,22,775.5,775.5,775.5,775.5,1
20120701|2011-09-22 03:00,22,775.75,775.75,772.75,772.75,9
20120701|2011-09-22 03:30,22,772.5,772.5,772.5,772.5,1
20120701|2011-09-22 04:00,22,770.5,772.25,768.75,769.25,27
20120701|2011-09-22 04:30,22,769.25,769.25,769.25,769.25,1
20120701|2011-09-22 05:30,22,770.5,771,770.5,771,7
20120701|2011-09-22 06:00,22,768,768,768,768,2
20120701|2011-09-22 06:30,22,767.25,767.25,767,767,9
20120701|2011-09-22 09:30,22,766,770,763.25,768.5,280
20120701|2011-09-22 10:00,22,767.25,769,765.75,766.25,316
20120701|2011-09-22 10:30,22,767,769.75,764.75,765.25,172
20120701|2011-09-22 11:00,22,765,765,762.25,762.25,79
20120701|2011-09-22 11:30,22,762.25,763.25,761.75,762.5,132
20120701|2011-09-22 12:00,22,762.5,763,760,760.5,49
20120701|2011-09-22 12:30,22,759.75,763.75,757.75,757.75,307
20120701|2011-09-22 13:00,22,758,758,744,746.25,217
20120701|2011-09-22 18:00,23,748.5,748.75,748.5,748.75,3
20120701|2011-09-22 18:30,23,749,749,749,749,1
20120701|2011-09-22 19:00,23,748.75,748.75,748.5,748.5,2
20120701|2011-09-22 19:30,23,751,751,751,751,1
20120701|2011-09-22 21:00,23,751.5,751.5,751.5,751.5,1
20120701|2011-09-22 23:30,23,755,755.5,755,755.5,7
20120701|2011-09-23 00:00,23,753.5,753.5,753.5,753.5,1
20120701|2011-09-23 01:00,23,747,747,746,746,17
20120701|2011-09-23 01:30,23,747.25,747.25,745.5,745.5,6
20120701|2011-09-23 02:30,23,745.75,748.75,745.75,748.75,12
20120701|2011-09-23 03:00,23,748.75,748.75,748.75,748.75,13
20120701|2011-09-23 03:30,23,755,755,754,754,2
20120701|2011-09-23 04:00,23,757.75,760,757.75,760,8
20120701|2011-09-23 05:00,23,752,754,752,754,2
20120701|2011-09-23 06:00,23,748.75,748.75,747.75,747.75,2
20120701|2011-09-23 06:30,23,747,747,747,747,1
20120701|2011-09-23 07:00,23,747.25,747.25,745.5,745.5,23
20120701|2011-09-23 09:30,23,748.25,760.75,747.75,754.25,307
20120701|2011-09-23 10:00,23,755.75,756.75,750,753.75,105
20120701|2011-09-23 10:30,23,754,755.5,750,751.75,87
20120701|2011-09-23 11:00,23,751,755.5,749.75,753.5,95
20120701|2011-09-23 11:30,23,753.25,753.75,751.75,752,43
20120701|2011-09-23 12:00,23,751.25,752,749.5,751.75,40
20120701|2011-09-23 12:30,23,751.5,755.25,751.25,754,118
20120701|2011-09-23 13:00,23,753.75,754.25,752,754.25,241
20120701|2011-09-25 18:00,26,760.25,760.25,754.25,754.25,55
20120701|2011-09-25 18:30,26,755.25,755.25,753.25,753.25,2
20120701|2011-09-25 19:00,26,753,753.25,753,753,4
20120701|2011-09-25 23:00,26,751.5,751.5,751.25,751.25,2
20120701|2011-09-25 23:30,26,751.25,751.25,751.25,751.25,3
20120701|2011-09-26 00:00,26,751.25,751.25,751.25,751.25,4
20120701|2011-09-26 00:30,26,751,751,750.75,750.75,6
20120701|2011-09-26 01:00,26,750.5,750.5,750.5,750.5,1
20120701|2011-09-26 01:30,26,747.75,747.75,745,745,32
20120701|2011-09-26 02:00,26,745,745,745,745,8
20120701|2011-09-26 02:30,26,746.5,749.75,746.5,749.75,4
20120701|2011-09-26 03:30,26,753,753.75,753,753.75,2
20120701|2011-09-26 04:00,26,755.5,755.5,755.5,755.5,1
20120701|2011-09-26 05:00,26,754.25,754.25,754.25,754.25,1
20120701|2011-09-26 05:30,26,756.25,756.5,756.25,756.5,2
20120701|2011-09-26 06:00,26,757.25,757.25,754.5,754.5,6
20120701|2011-09-26 06:30,26,757.5,757.5,757.5,757.5,2
20120701|2011-09-26 09:30,26,753.25,766.75,753.25,765,218
20120701|2011-09-26 10:00,26,765.25,768.75,762.75,768.25,140
20120701|2011-09-26 10:30,26,767.5,768.75,766,766,121
20120701|2011-09-26 11:00,26,765.25,765.25,761.5,762.5,39
20120701|2011-09-26 11:30,26,763,766,761.75,762,23
20120701|2011-09-26 12:00,26,761.75,764.5,761.5,763,39
20120701|2011-09-26 12:30,26,763,764.5,761.5,764,32
20120701|2011-09-26 13:00,26,764.25,766.25,763,766.25,73
20120701|2011-09-26 18:00,27,766.25,768.25,766.25,768.25,63
20120701|2011-09-26 18:30,27,769,769,769,769,96
20120701|2011-09-26 19:00,27,769,769,769,769,3
20120701|2011-09-26 20:00,27,769.25,770,769.25,770,3
20120701|2011-09-26 21:00,27,770.25,770.25,770.25,770.25,2
20120701|2011-09-26 21:30,27,770.25,770.25,770.25,770.25,1
20120701|2011-09-26 23:30,27,770.25,770.25,770.25,770.25,3
20120701|2011-09-27 01:30,27,768,768,768,768,1
20120701|2011-09-27 02:30,27,765.25,765.25,763.5,763.5,43
20120701|2011-09-27 03:00,27,763.5,764.5,763.25,763.25,6
20120701|2011-09-27 03:30,27,763.5,764.25,763.25,764.25,56
20120701|2011-09-27 04:00,27,764.25,765,764.25,765,7
20120701|2011-09-27 04:30,27,765.5,768.75,765.5,768.75,3
20120701|2011-09-27 05:00,27,768.75,769.75,768.75,769.75,37
20120701|2011-09-27 06:00,27,769.25,769.25,769.25,769.25,1
20120701|2011-09-27 06:30,27,772.5,772.5,772.5,772.5,1
20120701|2011-09-27 07:00,27,772,773,772,773,6
20120701|2011-09-27 09:30,27,775.25,780,770,772,143
20120701|2011-09-27 10:00,27,771,774.5,770,774,83
20120701|2011-09-27 10:30,27,774,777.5,772.5,775,51
20120701|2011-09-27 11:00,27,774.5,775.5,773,773,17
20120701|2011-09-27 11:30,27,773.25,773.25,771,772.25,12
20120701|2011-09-27 12:00,27,773.25,773.5,765.5,765.5,51
20120701|2011-09-27 12:30,27,765.25,768,765,767.75,69
20120701|2011-09-27 13:00,27,769.25,773,769,773,97
20120701|2011-09-27 18:00,28,769.75,769.75,768.5,768.5,2
20120701|2011-09-27 18:30,28,766.75,766.75,765.5,765.5,2
20120701|2011-09-27 23:00,28,765,765,764.5,764.5,21
20120701|2011-09-28 01:00,28,765,765,765,765,5
20120701|2011-09-28 01:30,28,765,765,765,765,4
20120701|2011-09-28 02:00,28,765,767,765,767,23
20120701|2011-09-28 02:30,28,767,767,767,767,24
20120701|2011-09-28 03:00,28,765.75,765.75,765.75,765.75,1
20120701|2011-09-28 03:30,28,765,765,765,765,10
20120701|2011-09-28 04:00,28,770.25,770.25,770.25,770.25,1
20120701|2011-09-28 06:30,28,768,768,768,768,2
20120701|2011-09-28 09:30,28,769.75,769.75,763,768,146
20120701|2011-09-28 10:00,28,768,768,765.5,768,102
20120701|2011-09-28 10:30,28,767.25,767.5,765.25,766,38
20120701|2011-09-28 11:00,28,765,765.75,763,763,149
20120701|2011-09-28 11:30,28,760.75,761.5,758.5,759.75,24
20120701|2011-09-28 12:00,28,758.75,758.75,756,756.5,77
20120701|2011-09-28 12:30,28,757.5,757.5,752.25,753.25,41
20120701|2011-09-28 13:00,28,753,753.75,745.5,745.5,56
20120701|2011-09-28 18:00,29,747.25,747.25,745.5,745.5,4
20120701|2011-09-28 18:30,29,745.5,745.5,745,745,29
20120701|2011-09-28 19:00,29,745,745,743,743,57
20120701|2011-09-28 19:30,29,742.25,742.25,742.25,742.25,5
20120701|2011-09-29 03:00,29,755,755,755,755,1
20120701|2011-09-29 06:00,29,751.25,751.25,751.25,751.25,19
20120701|2011-09-29 06:30,29,746.75,748,746.75,748,20
20120701|2011-09-29 07:00,29,747,747,746,746,7
20120701|2011-09-29 09:30,29,749.25,754.75,749.25,754.75,75
20120701|2011-09-29 10:00,29,756,761,755.75,755.75,121
20120701|2011-09-29 10:30,29,758.75,763,755.5,755.5,16
20120701|2011-09-29 11:00,29,753.75,758,751.5,756.5,20
20120701|2011-09-29 11:30,29,755.5,759,755.25,757.25,18
20120701|2011-09-29 12:00,29,756.25,760.5,756,760.5,16
20120701|2011-09-29 12:30,29,761.75,762.5,760,762,149
20120701|2011-09-29 13:00,29,761.75,761.75,759,759,12
20120701|2011-09-29 18:00,30,766.25,766.25,766.25,766.25,1
20120701|2011-09-29 19:00,30,766.75,766.75,766.75,766.75,1
20120701|2011-09-30 06:00,30,760,760,760,760,1
20120701|2011-09-30 06:30,30,760,760,760,760,2
20120701|2011-09-30 07:00,30,762.25,762.25,761.25,761.25,2
20120701|2011-09-30 09:30,30,744.75,745.75,727,728.5,861
20120701|2011-09-30 10:00,30,731,736.5,730.75,736.25,90
20120701|2011-09-30 10:30,30,734.75,735.25,728.5,729.5,217
20120701|2011-09-30 11:00,30,728.75,731,728,731,19
20120701|2011-09-30 11:30,30,734,740,734,740,25
20120701|2011-09-30 12:00,30,740,749.75,739.5,744,267
20120701|2011-09-30 12:30,30,746.25,750.5,746,746.5,51
20120701|2011-09-30 13:00,30,746.5,746.5,731.75,731.75,433
20120701|2011-10-02 18:00,3,732.25,734.75,732.25,734.75,8
20120701|2011-10-02 19:00,3,736,737.25,734.5,734.5,28
20120701|2011-10-02 19:30,3,736.25,736.25,736.25,736.25,1
20120701|2011-10-02 20:00,3,735.5,736.25,735.5,736.25,6
20120701|2011-10-02 20:30,3,733,733,732.75,732.75,5
20120701|2011-10-02 21:00,3,732.25,733.25,732.25,733.25,2
20120701|2011-10-02 22:30,3,732,732,732,732,1
20120701|2011-10-03 01:30,3,732,732,732,732,1
20120701|2011-10-03 03:30,3,730.75,730.75,730,730,13
20120701|2011-10-03 04:00,3,730,730,727,727,26
20120701|2011-10-03 05:00,3,728,728.75,728,728.5,13
20120701|2011-10-03 05:30,3,729,729.5,729,729.5,3
20120701|2011-10-03 06:00,3,731,731,731,731,1
20120701|2011-10-03 06:30,3,730,732.25,730,732.25,2
20120701|2011-10-03 09:30,3,729.5,732.5,726.25,726.25,751
20120701|2011-10-03 10:00,3,726.5,732,725.25,729.75,754
20120701|2011-10-03 10:30,3,728,731.75,728,730,184
20120701|2011-10-03 11:00,3,729.5,735,729.5,735,108
20120701|2011-10-03 11:30,3,734.5,734.5,730.5,732,150
20120701|2011-10-03 12:00,3,731.25,732.25,728.75,731.5,279
20120701|2011-10-03 12:30,3,731.75,732.5,727.75,730.75,340
20120701|2011-10-03 13:00,3,731.5,735.75,729.75,735.75,612
20120701|2011-10-03 18:00,4,735.25,735.25,730.5,731.75,10
20120701|2011-10-03 18:30,4,729,730.25,729,729,4
20120701|2011-10-03 20:00,4,730.5,730.5,730.5,730.5,1
20120701|2011-10-03 22:30,4,730.25,730.25,730.25,730.25,1
20120701|2011-10-04 02:30,4,728.75,729.25,728.75,728.75,4
20120701|2011-10-04 03:00,4,728.75,728.75,728.25,728.25,23
20120701|2011-10-04 03:30,4,728.25,728.25,728.25,728.25,3
20120701|2011-10-04 05:00,4,725,725,724,724,11
20120701|2011-10-04 06:30,4,723.5,723.5,723.25,723.25,6
20120701|2011-10-04 07:00,4,723,723,722,722.25,34
20120701|2011-10-04 09:30,4,722,725.75,716,717,407
20120701|2011-10-04 10:00,4,717,718.5,711.5,713.25,233
20120701|2011-10-04 10:30,4,712.75,715.25,708.75,714,156
20120701|2011-10-04 11:00,4,715,717.75,715,716.25,81
20120701|2011-10-04 11:30,4,714.75,717.25,713.5,716.5,139
20120701|2011-10-04 12:00,4,717.5,720.25,715.5,720,48
20120701|2011-10-04 12:30,4,719,720.25,717,718.75,35
20120701|2011-10-04 13:00,4,717.5,721,713.75,716,251
20120701|2011-10-04 18:00,5,723.25,723.25,721.5,721.5,7
20120701|2011-10-04 18:30,5,723.25,723.25,722.25,722.75,26
20120701|2011-10-04 19:00,5,722.25,722.25,721.5,721.5,6
20120701|2011-10-04 21:30,5,721,721,721,721,2
20120701|2011-10-05 00:30,5,722,722,722,722,19
20120701|2011-10-05 01:00,5,722.75,722.75,722.75,722.75,4
20120701|2011-10-05 03:30,5,724.25,725.75,724.25,725.75,3
20120701|2011-10-05 05:30,5,725.5,725.5,725.5,725.5,5
20120701|2011-10-05 06:30,5,726,726,725.5,725.5,2
20120701|2011-10-05 07:00,5,725.5,725.5,725.25,725.25,2
20120701|2011-10-05 09:30,5,727.5,729,722.75,725.25,263
20120701|2011-10-05 10:00,5,726,727.75,724.75,727,161
20120701|2011-10-05 10:30,5,727.75,731.25,726.75,730.5,278
20120701|2011-10-05 11:00,5,731,732,729.5,729.75,85
20120701|2011-10-05 11:30,5,730.25,731.25,730.25,731.25,162
20120701|2011-10-05 12:00,5,731.5,732,729.5,730.25,51
20120701|2011-10-05 12:30,5,730.25,736.75,729,733.5,164
20120701|2011-10-05 13:00,5,733,736.75,729.75,730.5,196
20120701|2011-10-05 18:00,6,732.5,732.5,732.5,732.5,1
20120701|2011-10-05 18:30,6,733.25,733.25,733,733,2
20120701|2011-10-05 19:00,6,734.25,734.25,733,733,2
20120701|2011-10-05 21:30,6,736.5,736.5,736.5,736.5,1
20120701|2011-10-06 01:00,6,733.5,733.5,733.5,733.5,1
20120701|2011-10-06 02:30,6,736.5,739,736.5,738.75,17
20120701|2011-10-06 03:00,6,739.5,740,738,740,12
20120701|2011-10-06 03:30,6,742,742,742,742,1
20120701|2011-10-06 07:00,6,735,735,735,735,2
20120701|2011-10-06 09:30,6,739.5,739.5,725,728.75,494
20120701|2011-10-06 10:00,6,728.5,729.75,726,729.75,135
20120701|2011-10-06 10:30,6,729.5,732.75,729.5,732.75,54
20120701|2011-10-06 11:00,6,731.25,732.75,731.25,732.25,21
20120701|2011-10-06 11:30,6,731.25,731.75,730.75,730.75,22
20120701|2011-10-06 12:00,6,730,730,727,727.75,13
20120701|2011-10-06 12:30,6,730.5,734,729.25,734,24
20120701|2011-10-06 13:00,6,733.5,734.75,727.5,729.25,310
20120701|2011-10-06 18:00,7,731,731,729.5,729.5,2
20120701|2011-10-06 19:00,7,728.25,728.25,728.25,728.25,2
20120701|2011-10-06 19:30,7,729.5,729.5,729.5,729.5,1
20120701|2011-10-07 05:30,7,723.75,723.75,722.75,722.75,3
20120701|2011-10-07 07:00,7,723.5,723.5,723.5,723.5,1
20120701|2011-10-07 09:30,7,726.25,729.75,724.5,728,108
20120701|2011-10-07 10:00,7,726.75,728.25,722,723.75,117
20120701|2011-10-07 10:30,7,724,725.5,721.75,723.5,124
20120701|2011-10-07 11:00,7,722.25,723,719.5,720.5,118
20120701|2011-10-07 11:30,7,720,720,716.75,718,42
20120701|2011-10-07 12:00,7,718.5,718.5,714.5,717.5,72
20120701|2011-10-07 12:30,7,717.5,719.5,716.5,717.5,63
20120701|2011-10-07 13:00,7,718,719.25,715.5,717.25,50
20120701|2011-10-09 18:00,10,717,717,716.5,716.5,4
20120701|2011-10-09 18:30,10,721,721.75,720,720,8
20120701|2011-10-09 19:00,10,722.25,722.25,722.25,722.25,3
20120701|2011-10-09 20:00,10,727,729.75,724.75,729.75,12
20120701|2011-10-09 20:30,10,731.25,731.25,728,728,14
20120701|2011-10-09 21:30,10,728,728,728,728,5
20120701|2011-10-09 23:00,10,729,729,729,729,2
20120701|2011-10-10 04:30,10,730,730,730,730,3
20120701|2011-10-10 09:30,10,731.5,735,730,732.25,80
20120701|2011-10-10 10:00,10,730.25,731.75,726.5,727,91
20120701|2011-10-10 10:30,10,726,726.75,723.75,723.75,32
20120701|2011-10-10 11:00,10,724,725,723,723,42
20120701|2011-10-10 11:30,10,724.25,724.25,718.5,721.25,46
20120701|2011-10-10 12:00,10,721.75,722,719,719,21
20120701|2011-10-10 12:30,10,720.25,721,720,720.75,48
20120701|2011-10-10 13:00,10,720.5,722.25,718.5,719.25,167
20120701|2011-10-10 18:00,11,718,722.5,718,722.5,4
20120701|2011-10-11 00:30,11,725.5,725.5,725.5,725.5,1
20120701|2011-10-11 03:30,11,721.75,721.75,721.75,721.75,1
20120701|2011-10-11 06:30,11,722.5,722.5,722.5,722.5,1
20120701|2011-10-11 07:00,11,722.5,723.25,722.5,723.25,14
20120701|2011-10-11 09:30,11,724.75,730.5,723.25,728.5,244
20120701|2011-10-11 10:00,11,729.5,735,728.25,735,612
20120701|2011-10-11 10:30,11,735.75,748.75,735.75,741.75,552
20120701|2011-10-11 11:00,11,742.25,742.5,735.25,742,492
20120701|2011-10-11 11:30,11,742.75,752.25,742.75,752,353
20120701|2011-10-11 12:00,11,752.75,760.75,752.75,756,124
20120701|2011-10-11 12:30,11,752.25,756,752.25,755.5,24
20120701|2011-10-11 13:00,11,756,761.25,756,759,116
20120701|2011-10-11 18:00,12,759,759,757,757,6
20120701|2011-10-11 18:30,12,756,756,756,756,2
20120701|2011-10-11 19:30,12,756,756,756,756,1
20120701|2011-10-11 22:00,12,757,757,755,756,17
20120701|2011-10-12 04:00,12,761,761.5,761,761.5,2
20120701|2011-10-12 07:00,12,759,759,758.75,758.75,2
20120701|2011-10-12 09:30,12,746.75,752,730.25,736.75,244
20120701|2011-10-12 10:00,12,736.25,737.5,731.75,734.5,190
20120701|2011-10-12 10:30,12,733.5,737.25,733,736.25,70
20120701|2011-10-12 11:00,12,736,736,733.5,735.75,42
20120701|2011-10-12 11:30,12,735.5,740.25,735.5,739.5,314
20120701|2011-10-12 12:00,12,740.5,742,736,738.25,129
20120701|2011-10-12 12:30,12,738.75,739.75,735,738.75,60
20120701|2011-10-12 13:00,12,738.75,745.5,738.25,744.25,193
20120701|2011-10-13 04:00,13,745,745.25,745,745.25,16
20120701|2011-10-13 04:30,13,745.25,745.25,745.25,745.25,34
20120701|2011-10-13 06:00,13,742,742,742,742,1
20120701|2011-10-13 09:30,13,745,745.5,726.5,729,452
20120701|2011-10-13 10:00,13,729.5,731,727.25,727.75,187
20120701|2011-10-13 10:30,13,727,727,724.5,725.75,173
20120701|2011-10-13 11:00,13,725.25,728.25,725.25,727.75,17
20120701|2011-10-13 11:30,13,728,732.5,727,732.5,44
20120701|2011-10-13 12:00,13,731.75,742.25,731.5,740,208
20120701|2011-10-13 12:30,13,739.5,740.5,736.5,736.5,442
20120701|2011-10-13 13:00,13,736.25,737.25,733.5,733.75,77
20120701|2011-10-13 18:00,14,736,737.5,736,737.5,11
20120701|2011-10-14 03:30,14,740,740,740,740,6
20120701|2011-10-14 04:00,14,743.25,743.25,743.25,743.25,50
20120701|2011-10-14 09:30,14,747.25,747.75,738.75,740.75,193
20120701|2011-10-14 10:00,14,741,742.5,736.75,740.25,210
20120701|2011-10-14 10:30,14,739.5,739.75,733.25,733.25,133
20120701|2011-10-14 11:00,14,733,738.25,733,736.75,37
20120701|2011-10-14 11:30,14,736,740,735.75,740,27
20120701|2011-10-14 12:00,14,739.5,742.75,739.5,741.25,52
20120701|2011-10-14 12:30,14,742,742,740,741.25,19
20120701|2011-10-14 13:00,14,740,742.25,738.5,741.75,59
20120701|2011-10-16 18:00,17,743,743,742.5,742.5,8
20120701|2011-10-16 19:00,17,742.25,742.25,742.25,742.25,1
20120701|2011-10-16 20:30,17,743,743,743,743,3
20120701|2011-10-17 01:30,17,742,742,742,742,2
20120701|2011-10-17 02:00,17,742.25,746.25,742.25,746.25,3
20120701|2011-10-17 02:30,17,747.25,747.25,746.5,746.5,6
20120701|2011-10-17 05:30,17,741.75,741.75,741.75,741.75,1
20120701|2011-10-17 09:30,17,737.25,747.25,737.25,745.25,44
20120701|2011-10-17 10:00,17,744.75,745.75,741.75,742.25,37
20120701|2011-10-17 10:30,17,745.25,746.25,744,744,22
20120701|2011-10-17 11:00,17,743,743.25,740,741,28
20120701|2011-10-17 11:30,17,741,743.25,741,742,22
20120701|2011-10-17 12:00,17,740.25,743,740.25,743,57
20120701|2011-10-17 12:30,17,742.25,743.75,740.25,741.75,130
20120701|2011-10-17 13:00,17,743.25,745.25,741,745.25,77
20120701|2011-10-17 20:00,18,744.75,744.75,744.75,744.75,6
20120701|2011-10-17 20:30,18,744.75,744.75,744.75,744.75,2
20120701|2011-10-17 21:00,18,744.75,744.75,743.25,743.25,3
20120701|2011-10-17 23:00,18,744,744,744,744,1
20120701|2011-10-18 02:30,18,736.75,736.75,736.75,736.75,2
20120701|2011-10-18 04:00,18,736,736,736,736,1
20120701|2011-10-18 05:00,18,739,739,739,739,1
20120701|2011-10-18 05:30,18,739,739,739,739,3
20120701|2011-10-18 07:00,18,736.75,736.75,736.75,736.75,4
20120701|2011-10-18 09:30,18,739,747,734.25,746,448
20120701|2011-10-18 10:00,18,746,746.75,744,744.25,67
20120701|2011-10-18 10:30,18,744,744.75,739.75,739.75,75
20120701|2011-10-18 11:00,18,738.75,741.5,738.5,741.25,19
20120701|2011-10-18 11:30,18,741.5,744.25,741.5,742.75,67
20120701|2011-10-18 12:00,18,744.5,744.75,742.5,744.75,18
20120701|2011-10-18 12:30,18,745.5,747,741.5,742.25,31
20120701|2011-10-18 13:00,18,743,743,740.25,740.75,26
20120701|2011-10-19 01:30,19,742.25,742.5,742.25,742.5,10
20120701|2011-10-19 05:00,19,747.25,747.5,747.25,747.5,9
20120701|2011-10-19 05:30,19,747.5,747.5,747.5,747.5,5
20120701|2011-10-19 06:00,19,747.25,747.25,747.25,747.25,1
20120701|2011-10-19 07:00,19,746.5,746.5,746,746,6
20120701|2011-10-19 09:30,19,746.5,750,745.75,747.25,32
20120701|2011-10-19 10:00,19,747,747.25,741.5,745.25,38
20120701|2011-10-19 10:30,19,745.25,746.25,742.25,742.25,36
20120701|2011-10-19 11:00,19,744,745,742.75,745,27
20120701|2011-10-19 11:30,19,745.5,747,743.25,745,57
20120701|2011-10-19 12:00,19,746.25,749.5,746,748.75,19
20120701|2011-10-19 12:30,19,748.25,748.25,743,743.5,39
20120701|2011-10-19 13:00,19,741.25,741.25,733.5,733.5,99
20120701|2011-10-19 18:00,20,733.5,734,732.5,732.75,4
20120701|2011-10-19 18:30,20,731.75,731.75,731.5,731.5,6
20120701|2011-10-19 22:00,20,728.75,728.75,728.75,728.75,1
20120701|2011-10-20 04:30,20,735.75,738.5,735.75,738.5,3
20120701|2011-10-20 06:30,20,735.75,736,735.75,736,2
20120701|2011-10-20 07:00,20,736.25,737.75,736.25,737.75,3
20120701|2011-10-20 09:30,20,733,741.25,733,737.25,75
20120701|2011-10-20 10:00,20,735.75,739,734.75,739,51
20120701|2011-10-20 10:30,20,739,739,735,735.5,120
20120701|2011-10-20 11:00,20,734.5,734.5,731,731.75,33
20120701|2011-10-20 11:30,20,732.25,738,732.25,737,37
20120701|2011-10-20 12:00,20,737.75,739.25,736.75,739,23
20120701|2011-10-20 12:30,20,742,747.5,742,747,166
20120701|2011-10-20 13:00,20,747,755,747,753.5,589
20120701|2011-10-20 18:00,21,755,755,755,755,1
20120701|2011-10-20 21:00,21,755.5,755.5,755.5,755.5,1
20120701|2011-10-21 01:00,21,755,755,755,755,2
20120701|2011-10-21 02:00,21,755,755,755,755,2
20120701|2011-10-21 03:30,21,754,754,754,754,4
20120701|2011-10-21 04:00,21,752.5,752.5,752.5,752.5,1
20120701|2011-10-21 05:00,21,756,756,756,756,8
20120701|2011-10-21 06:00,21,756,756,756,756,2
20120701|2011-10-21 09:30,21,761,766.5,761,764.25,574
20120701|2011-10-21 10:00,21,763.25,767,761,766.25,163
20120701|2011-10-21 10:30,21,766,775.5,766,771.5,833
20120701|2011-10-21 11:00,21,771.5,771.5,766,766.25,139
20120701|2011-10-21 11:30,21,767.25,768.25,765,766.75,140
20120701|2011-10-21 12:00,21,765.5,767.75,763.5,764.5,248
20120701|2011-10-21 12:30,21,764.25,765.25,759.75,761.5,275
20120701|2011-10-21 13:00,21,761,761.25,750.5,750.75,432
20120701|2011-10-23 19:00,24,753,753,753,753,1
20120701|2011-10-24 09:30,24,759.25,760.75,758.5,758.5,121
20120701|2011-10-24 10:00,24,758.5,760.25,758.5,759.75,29
20120701|2011-10-24 10:30,24,759.75,761.75,758.5,761.5,123
20120701|2011-10-24 11:00,24,761.5,761.5,755,755.75,33
20120701|2011-10-24 11:30,24,754.75,756.75,754,755.5,227
20120701|2011-10-24 12:00,24,755.25,757.25,753.75,757.25,27
20120701|2011-10-24 12:30,24,756.5,759.25,755,759.25,25
20120701|2011-10-24 13:00,24,758.5,764,757.5,761.75,191
20120701|2011-10-24 20:00,25,762.75,762.75,762.75,762.75,2
20120701|2011-10-24 20:30,25,762.75,763,762.75,763,4
20120701|2011-10-25 00:00,25,763,763,763,763,4
20120701|2011-10-25 00:30,25,763.5,763.5,763.5,763.5,1
20120701|2011-10-25 01:30,25,764.5,764.5,764.5,764.5,3
20120701|2011-10-25 06:30,25,767,768,767,768,6
20120701|2011-10-25 07:00,25,767,767,767,767,6
20120701|2011-10-25 09:30,25,765.25,765.25,757,760.75,95
20120701|2011-10-25 10:00,25,761.25,762.75,760.75,762,353
20120701|2011-10-25 10:30,25,762,764.75,761.5,764.25,153
20120701|2011-10-25 11:00,25,764.5,768,764.25,766.75,53
20120701|2011-10-25 11:30,25,767.25,771,767.25,769.25,125
20120701|2011-10-25 12:00,25,767.25,768.75,765.75,768.25,69
20120701|2011-10-25 12:30,25,767.25,767.75,764.75,766,34
20120701|2011-10-25 13:00,25,766.5,767.5,762.5,764,237
20120701|2011-10-25 18:00,26,764,764,764,764,2
20120701|2011-10-25 19:00,26,763.25,763.25,763.25,763.25,5
20120701|2011-10-25 19:30,26,764,764.5,764,764.5,7
20120701|2011-10-26 00:30,26,768.75,768.75,768.75,768.75,1
20120701|2011-10-26 01:30,26,768,768.75,768,768.75,2
20120701|2011-10-26 02:30,26,768,768,768,768,1
20120701|2011-10-26 03:30,26,768,768,768,768,5
20120701|2011-10-26 09:30,26,764.75,764.75,747.75,749.75,131
20120701|2011-10-26 10:00,26,748.5,750,745.75,745.75,140
20120701|2011-10-26 10:30,26,746,749.5,744.75,748.75,67
20120701|2011-10-26 11:00,26,751,752.25,749.75,749.75,12
20120701|2011-10-26 11:30,26,751.5,751.5,747.5,748.25,20
20120701|2011-10-26 12:00,26,747,749.25,746.75,748.25,34
20120701|2011-10-26 12:30,26,749.25,751.25,748.75,750.25,90
20120701|2011-10-26 13:00,26,750.5,751.75,746.25,747.25,241
20120701|2011-10-26 18:00,27,747,748.25,747,748.25,3
20120701|2011-10-26 20:00,27,751.5,753.25,751.5,753.25,10
20120701|2011-10-26 23:00,27,755.75,755.75,755.75,755.75,1
20120701|2011-10-27 00:30,27,756,756.25,756,756.25,4
20120701|2011-10-27 02:30,27,760,760,760,760,5
20120701|2011-10-27 03:00,27,763,763,763,763,6
20120701|2011-10-27 03:30,27,763,763,762.75,763,33
20120701|2011-10-27 04:00,27,763,763,763,763,12
20120701|2011-10-27 05:00,27,763,763,763,763,21
20120701|2011-10-27 05:30,27,765,767,765,767,6
20120701|2011-10-27 06:00,27,767,767,767,767,1
20120701|2011-10-27 06:30,27,767,767,766.5,767,69
20120701|2011-10-27 07:00,27,764.75,765.25,764.75,765.25,4
20120701|2011-10-27 09:30,27,764.5,764.5,755.5,756.25,102
20120701|2011-10-27 10:00,27,756.5,756.75,752.5,753.5,88
20120701|2011-10-27 10:30,27,753.5,755.25,752.75,753,96
20120701|2011-10-27 11:00,27,753.5,763.25,753.5,763,76
20120701|2011-10-27 11:30,27,763.25,767.5,760.5,765,117
20120701|2011-10-27 12:00,27,764.75,764.75,762,762.75,57
20120701|2011-10-27 12:30,27,762.25,765.25,762,765.25,96
20120701|2011-10-27 13:00,27,765.5,771,765,770.75,74
20120701|2011-10-27 19:00,28,766.75,766.75,766.75,766.75,3
20120701|2011-10-27 20:00,28,767.75,767.75,767.75,767.75,1
20120701|2011-10-27 21:30,28,765,765,763,763,12
20120701|2011-10-28 00:00,28,765,765,765,765,1
20120701|2011-10-28 04:30,28,762.75,763.5,762.75,763.5,3
20120701|2011-10-28 05:00,28,763.5,763.5,763.5,763.5,20
20120701|2011-10-28 06:30,28,763.75,763.75,763.75,763.75,3
20120701|2011-10-28 09:30,28,764,772.5,763.5,764,72
20120701|2011-10-28 10:00,28,767.5,771.5,766.5,771.5,36
20120701|2011-10-28 10:30,28,772,772.25,771,771,32
20120701|2011-10-28 11:00,28,768.5,771.25,765.5,768,25
20120701|2011-10-28 11:30,28,768.75,768.75,767.25,767.25,3
20120701|2011-10-28 12:00,28,767.75,769.5,767.75,769.5,4
20120701|2011-10-28 12:30,28,768,768.5,759.75,762.25,46
20120701|2011-10-28 13:00,28,761.25,769,759.5,768.75,310
20120701|2011-10-30 18:00,31,770.25,770.25,770.25,770.25,1
20120701|2011-10-30 20:00,31,770.25,770.25,770,770,2
20120701|2011-10-30 20:30,31,770,770,768.5,768.5,3
20120701|2011-10-30 21:00,31,768,768,767.75,767.75,3
20120701|2011-10-30 22:30,31,764.75,764.75,763.75,763.75,2
20120701|2011-10-31 05:00,31,764,764,764,764,1
20120701|2011-10-31 06:00,31,764,764,764,764,1
20120701|2011-10-31 07:00,31,763.25,763.25,763.25,763.25,1
20120701|2011-10-31 09:30,31,761,764,755,757.25,102
20120701|2011-10-31 10:00,31,757.25,757.25,749,750.25,158
20120701|2011-10-31 10:30,31,750,750.5,749.5,749.75,59
20120701|2011-10-31 11:00,31,748.25,753.5,748.25,752.25,23
20120701|2011-10-31 11:30,31,755.5,759.5,755,755,25
20120701|2011-10-31 12:00,31,755.75,756,752.5,754.75,16
20120701|2011-10-31 12:30,31,754.5,754.75,753.25,753.5,15
20120701|2011-10-31 13:00,31,751.5,757.25,751.5,757.25,70
20120701|2011-10-31 18:00,1,758.5,758.5,754,754,2
20120701|2011-11-01 02:00,1,756.25,756.25,756.25,756.25,1
20120701|2011-11-01 02:30,1,755.25,755.25,754,754,9
20120701|2011-11-01 03:00,1,751,751,751,751,1
20120701|2011-11-01 03:30,1,749.25,749.25,749.25,749.25,1
20120701|2011-11-01 04:00,1,749.25,749.25,749.25,749.25,4
20120701|2011-11-01 04:30,1,749,749,748.5,748.5,8
20120701|2011-11-01 05:00,1,747.5,747.5,747.5,747.5,1
20120701|2011-11-01 06:30,1,750,750,749.25,749.25,2
20120701|2011-11-01 09:30,1,753,753,745.5,750,119
20120701|2011-11-01 10:00,1,751,756.25,751,754.25,70
20120701|2011-11-01 10:30,1,754.75,756,750.25,750.25,57
20120701|2011-11-01 11:00,1,750,751.5,747,750.5,162
20120701|2011-11-01 11:30,1,750,751.25,749.75,749.75,23
20120701|2011-11-01 12:00,1,749.25,749.5,747.75,749.5,27
20120701|2011-11-01 12:30,1,749.5,752.75,749,752.75,102
20120701|2011-11-01 13:00,1,752.75,754.5,751.25,751.75,177
20120701|2011-11-01 18:00,2,750.5,750.5,750,750,4
20120701|2011-11-01 18:30,2,750.75,750.75,750,750,2
20120701|2011-11-01 20:00,2,753,753.25,753,753.25,2
20120701|2011-11-02 01:30,2,754,754,754,754,7
20120701|2011-11-02 03:30,2,757,757,757,757,7
20120701|2011-11-02 06:00,2,751.25,751.25,751.25,751.25,1
20120701|2011-11-02 09:30,2,756.75,765,754.25,758.75,134
20120701|2011-11-02 10:00,2,755.5,755.75,753.25,753.25,19
20120701|2011-11-02 10:30,2,753,753,751.25,751.25,73
20120701|2011-11-02 11:00,2,751.75,753.25,750,750.75,48
20120701|2011-11-02 11:30,2,751.25,751.25,750.25,750.25,10
20120701|2011-11-02 12:00,2,749.75,749.75,746.5,747.25,46
20120701|2011-11-02 12:30,2,748.25,752,747.75,749.75,57
20120701|2011-11-02 13:00,2,750,752.75,742.75,743.75,167
20120701|2011-11-02 18:00,3,746.5,746.75,746.5,746.75,2
20120701|2011-11-02 18:30,3,746.75,746.75,746.75,746.75,1
20120701|2011-11-02 19:00,3,746.75,747,746.75,747,7
20120701|2011-11-03 02:30,3,743.75,743.75,743.75,743.75,3
20120701|2011-11-03 03:00,3,743.75,745,743.75,745,18
20120701|2011-11-03 03:30,3,745,749.5,745,749.5,5
20120701|2011-11-03 05:30,3,752,752,752,752,2
20120701|2011-11-03 06:00,3,753,754.5,753,753,8
20120701|2011-11-03 06:30,3,753.75,754.75,753.75,754.5,17
20120701|2011-11-03 09:30,3,750,760,749,758.75,69
20120701|2011-11-03 10:00,3,759.5,760,756,756.5,163
20120701|2011-11-03 10:30,3,756.5,757.75,751.75,752.25,176
20120701|2011-11-03 11:00,3,753.5,754.75,751.5,753.25,146
20120701|2011-11-03 11:30,3,753.5,755,753,754.5,65
20120701|2011-11-03 12:00,3,754.75,755.5,753,753.25,23
20120701|2011-11-03 12:30,3,753,753.75,752.25,752.25,51
20120701|2011-11-03 13:00,3,751.25,755.25,751.25,752.5,108
20120701|2011-11-03 18:00,4,752,752,752,752,10
20120701|2011-11-03 18:30,4,752,752,752,752,3
20120701|2011-11-03 19:00,4,752.5,752.5,752.5,752.5,1
20120701|2011-11-03 19:30,4,752,752,752,752,1
20120701|2011-11-03 20:00,4,752,752,752,752,3
20120701|2011-11-03 20:30,4,752,752,752,752,1
20120701|2011-11-03 21:00,4,752.25,752.5,752,752.5,15
20120701|2011-11-03 21:30,4,752.5,752.5,752.5,752.5,16
20120701|2011-11-03 22:00,4,752.5,752.5,752.5,752.5,2
20120701|2011-11-03 22:30,4,752.5,752.5,752.5,752.5,14
20120701|2011-11-04 00:00,4,751.5,751.5,751,751,4
20120701|2011-11-04 02:00,4,753.25,753.25,753.25,753.25,1
20120701|2011-11-04 02:30,4,753.5,753.5,753.5,753.5,1
20120701|2011-11-04 03:00,4,753.5,753.5,753.5,753.5,2
20120701|2011-11-04 04:30,4,754,754,754,754,1
20120701|2011-11-04 06:00,4,754,754,754,754,2
20120701|2011-11-04 06:30,4,753.75,753.75,753.75,753.75,1
20120701|2011-11-04 09:30,4,751.75,751.75,742.25,744.75,187
20120701|2011-11-04 10:00,4,745.25,750.25,745.25,750,192
20120701|2011-11-04 10:30,4,750,750,747.25,748.25,306
20120701|2011-11-04 11:00,4,748.5,748.5,748.25,748.5,11
20120701|2011-11-04 11:30,4,748.75,750.5,748,750.5,86
20120701|2011-11-04 12:00,4,751,753.75,751,751.75,371
20120701|2011-11-04 12:30,4,751,752,749.75,749.75,51
20120701|2011-11-04 13:00,4,750,751.25,747.25,748,146
20120701|2011-11-06 18:00,7,749.5,749.5,748,748,6
20120701|2011-11-06 18:30,7,747.5,747.5,747.5,747.5,1
20120701|2011-11-06 19:00,7,748.75,748.75,748.5,748.5,3
20120701|2011-11-06 19:30,7,747.5,747.5,747.5,747.5,1
20120701|2011-11-06 21:00,7,747,747,746.25,746.25,3
20120701|2011-11-07 01:30,7,746.5,746.75,746.5,746.5,4
20120701|2011-11-07 03:30,7,746.75,746.75,746,746,13
20120701|2011-11-07 04:00,7,746.75,746.75,746.5,746.75,6
20120701|2011-11-07 04:30,7,746.75,748.25,746.5,748.25,9
20120701|2011-11-07 05:00,7,751,751,751,751,1
20120701|2011-11-07 05:30,7,751,751,751,751,1
20120701|2011-11-07 06:00,7,749.5,749.5,749.25,749.25,3
20120701|2011-11-07 09:30,7,747,753,746.25,751,22
20120701|2011-11-07 10:00,7,745.25,745.75,745,745.75,6
20120701|2011-11-07 10:30,7,745.25,747.5,745,746.75,93
20120701|2011-11-07 11:00,7,747.25,751,747.25,749.25,54
20120701|2011-11-07 11:30,7,748.5,749,747,747.5,44
20120701|2011-11-07 12:00,7,747.25,750,747.25,747.75,109
20120701|2011-11-07 12:30,7,748.75,748.75,745,748,144
20120701|2011-11-07 13:00,7,748.5,752.25,746.25,751.25,287
20120701|2011-11-07 18:00,8,751.5,751.5,750.75,750.75,2
20120701|2011-11-08 00:30,8,750,750,750,750,1
20120701|2011-11-08 01:00,8,749.5,749.5,749.5,749.5,1
20120701|2011-11-08 02:00,8,750,750,750,750,9
20120701|2011-11-08 02:30,8,750,750,750,750,6
20120701|2011-11-08 03:00,8,749.75,749.75,749.75,749.75,1
20120701|2011-11-08 03:30,8,749,749,749,749,1
20120701|2011-11-08 04:30,8,748.5,749,748.5,749,3
20120701|2011-11-08 05:00,8,749,749,749,749,11
20120701|2011-11-08 05:30,8,749,749,749,749,1
20120701|2011-11-08 06:30,8,749,749,749,749,3
20120701|2011-11-08 09:30,8,750,754.5,749,753.25,276
20120701|2011-11-08 10:00,8,753.5,754.25,752,753.75,140
20120701|2011-11-08 10:30,8,753.75,762,753.25,760.5,373
20120701|2011-11-08 11:00,8,760.5,762.5,757.5,757.5,311
20120701|2011-11-08 11:30,8,757.75,759.25,757.25,758.25,53
20120701|2011-11-08 12:00,8,758.75,759,757.75,758.25,35
20120701|2011-11-08 12:30,8,758.5,760,758.5,758.75,55
20120701|2011-11-08 13:00,8,758.5,766.25,758.5,765.25,299
20120701|2011-11-08 18:00,9,760.5,761,760.5,760.75,11
20120701|2011-11-08 19:00,9,759,759,759,759,5
20120701|2011-11-08 19:30,9,760,760,760,760,1
20120701|2011-11-08 20:00,9,760,760,760,760,1
20120701|2011-11-08 20:30,9,760.75,760.75,760.75,760.75,1
20120701|2011-11-09 00:00,9,761.5,762.5,761.5,762.5,17
20120701|2011-11-09 00:30,9,762.5,762.5,762.5,762.5,7
20120701|2011-11-09 01:00,9,762.5,762.5,762.5,762.5,5
20120701|2011-11-09 01:30,9,762.75,763.25,762.75,763.25,16
20120701|2011-11-09 03:00,9,761.25,761.25,761.25,761.25,1
20120701|2011-11-09 03:30,9,759.75,759.75,759.75,759.75,6
20120701|2011-11-09 04:00,9,759.75,760.5,759.75,760,23
20120701|2011-11-09 04:30,9,757.75,757.75,757.5,757.5,2
20120701|2011-11-09 05:00,9,757.25,757.75,757,757,7
20120701|2011-11-09 06:00,9,756.5,756.5,756.5,756.5,4
20120701|2011-11-09 06:30,9,756.5,756.5,756.5,756.5,2
20120701|2011-11-09 09:30,9,751.5,752.75,746,750,254
20120701|2011-11-09 10:00,9,751.75,755.5,750.75,753.5,62
20120701|2011-11-09 10:30,9,753.5,758,752.5,757,121
20120701|2011-11-09 11:00,9,756.5,757.25,751.5,751.5,240
20120701|2011-11-09 11:30,9,750.5,751.75,749.5,749.5,43
20120701|2011-11-09 12:00,9,749,752.25,749,751.5,71
20120701|2011-11-09 12:30,9,751.5,753.75,747.25,749.5,333
20120701|2011-11-09 13:00,9,747.5,748,739.75,739.75,245
20120701|2011-11-09 18:00,10,739.5,740.25,739,740,9
20120701|2011-11-09 18:30,10,739.25,740,739,739,17
20120701|2011-11-09 19:00,10,739,740.25,739,739.5,19
20120701|2011-11-09 19:30,10,740.25,740.25,739.75,739.75,6
20120701|2011-11-09 20:00,10,739.25,739.25,739,739,4
20120701|2011-11-09 20:30,10,739.5,739.5,739.5,739.5,2
20120701|2011-11-09 21:00,10,739.5,739.5,739.5,739.5,1
20120701|2011-11-09 21:30,10,739.75,739.75,738.5,738.5,3
20120701|2011-11-09 22:00,10,739.5,739.75,739.5,739.75,4
20120701|2011-11-10 00:00,10,740,740,740,740,2
20120701|2011-11-10 01:00,10,739,739,739,739,8
20120701|2011-11-10 01:30,10,739,739,738.75,739,45
20120701|2011-11-10 02:00,10,739.25,740.5,739.25,740.5,96
20120701|2011-11-10 02:30,10,741,741,741,741,2
20120701|2011-11-10 03:00,10,741,742.75,741,742.75,10
20120701|2011-11-10 03:30,10,744,744,744,744,1
20120701|2011-11-10 04:30,10,743.25,743.25,743.25,743.25,2
20120701|2011-11-10 05:00,10,742.5,742.5,742.5,742.5,10
20120701|2011-11-10 05:30,10,742.25,742.25,742.25,742.25,6
20120701|2011-11-10 06:00,10,742.25,742.5,742.25,742.5,7
20120701|2011-11-10 06:30,10,743,743,743,743,1
20120701|2011-11-10 09:30,10,742,744.5,735,738,445
20120701|2011-11-10 10:00,10,737.25,738,735.5,735.75,70
20120701|2011-11-10 10:30,10,734.5,735.5,732.25,732.75,84
20120701|2011-11-10 11:00,10,732.25,732.75,728,728,61
20120701|2011-11-10 11:30,10,727.75,731.25,727.75,731.25,164
20120701|2011-11-10 12:00,10,731,731,728,728,76
20120701|2011-11-10 12:30,10,728,728.25,725.5,728.25,236
20120701|2011-11-10 13:00,10,726.5,728.75,725.25,728.25,138
20120701|2011-11-10 18:00,11,729.25,729.25,725.25,725.25,13
20120701|2011-11-10 21:30,11,732.25,732.25,732.25,732.25,1
20120701|2011-11-11 00:00,11,731,731,730.25,730.25,13
20120701|2011-11-11 00:30,11,730.25,730.25,730.25,730.25,3
20120701|2011-11-11 01:00,11,729.75,730,729.75,730,3
20120701|2011-11-11 01:30,11,730,730,729.75,729.75,2
20120701|2011-11-11 02:00,11,729.75,729.75,729,729,53
20120701|2011-11-11 02:30,11,729,729.5,729,729.25,8
20120701|2011-11-11 03:00,11,729.5,729.5,729,729.5,30
20120701|2011-11-11 03:30,11,729.25,729.25,729.25,729.25,1
20120701|2011-11-11 04:00,11,729,729,728.75,728.75,3
20120701|2011-11-11 04:30,11,726,726,726,726,15
20120701|2011-11-11 05:00,11,726,726,725.75,725.75,27
20120701|2011-11-11 05:30,11,725.75,726,725.75,725.75,14
20120701|2011-11-11 06:30,11,724.25,724.5,723.25,724,45
20120701|2011-11-11 07:00,11,724.25,725.75,724,725.75,15
20120701|2011-11-11 09:30,11,726.5,732,721.5,726,240
20120701|2011-11-11 10:00,11,726.25,726.25,722.5,722.5,78
20120701|2011-11-11 10:30,11,722.25,723,720.5,721,181
20120701|2011-11-11 11:00,11,720.5,722.75,720.5,721.25,24
20120701|2011-11-11 11:30,11,722,724.5,722,724.5,19
20120701|2011-11-11 12:00,11,725,726.25,723.5,723.75,132
20120701|2011-11-11 12:30,11,723.5,726.75,723.5,725,54
20120701|2011-11-11 13:00,11,725.25,734.75,725.25,734.75,206
20120701|2011-11-13 19:00,14,734.75,734.75,734.75,734.75,1
20120701|2011-11-13 20:30,14,734.75,734.75,734.75,734.75,3
20120701|2011-11-14 00:00,14,735.5,735.5,735.5,735.5,1
20120701|2011-11-14 02:00,14,735.5,735.5,735.5,735.5,3
20120701|2011-11-14 05:00,14,731.25,731.25,731.25,731.25,1
20120701|2011-11-14 09:30,14,730,731.75,726,728.5,81
20120701|2011-11-14 10:00,14,726.25,728,724,724,28
20120701|2011-11-14 10:30,14,724.75,724.75,723.25,723.5,8
20120701|2011-11-14 11:00,14,722.75,723.75,722.25,723,9
20120701|2011-11-14 11:30,14,722.75,723,722.5,723,10
20120701|2011-11-14 12:00,14,723,723,721,721.5,35
20120701|2011-11-14 12:30,14,722,724,720.5,720.75,86
20120701|2011-11-14 13:00,14,720.75,721.5,719.25,721,173
20120701|2011-11-14 18:00,15,722.5,722.5,722,722,17
20120701|2011-11-14 21:00,15,721,721,721,721,1
20120701|2011-11-14 22:00,15,723.25,723.25,723.25,723.25,1
20120701|2011-11-15 01:30,15,720.75,720.75,720.75,720.75,1
20120701|2011-11-15 02:00,15,721,721.5,721,721,26
20120701|2011-11-15 04:30,15,719.5,719.5,719.5,719.5,8
20120701|2011-11-15 05:00,15,719,719,719,719,11
20120701|2011-11-15 07:00,15,723,723,723,723,2
20120701|2011-11-15 09:30,15,723.75,723.75,720,720.5,83
20120701|2011-11-15 10:00,15,721,721.75,719.5,719.5,17
20120701|2011-11-15 10:30,15,719.75,723,719.5,722.25,20
20120701|2011-11-15 11:00,15,723.5,727.25,723.5,726.5,48
20120701|2011-11-15 11:30,15,726,727.5,725.25,726.5,53
20120701|2011-11-15 12:00,15,727.75,729.5,727.25,727.75,101
20120701|2011-11-15 12:30,15,729,731.25,729,730.5,62
20120701|2011-11-15 13:00,15,730.25,731.75,728,728.75,164
20120701|2011-11-15 18:30,16,728,728,728,728,1
20120701|2011-11-15 19:00,16,727.75,727.75,727.75,727.75,1
20120701|2011-11-15 20:00,16,725,725.5,725,725.5,7
20120701|2011-11-16 01:00,16,726,726,725.5,725.5,7
20120701|2011-11-16 01:30,16,725.75,725.75,725.5,725.5,5
20120701|2011-11-16 02:00,16,726,726.5,726,726.5,23
20120701|2011-11-16 05:00,16,725.5,725.5,725,725,6
20120701|2011-11-16 05:30,16,725.75,725.75,725.25,725.25,19
20120701|2011-11-16 06:30,16,727,727,727,727,3
20120701|2011-11-16 09:30,16,725,734.75,724.75,733,69
20120701|2011-11-16 10:00,16,734.5,734.5,730.5,730.5,229
20120701|2011-11-16 10:30,16,728,729.5,727.75,728,64
20120701|2011-11-16 11:00,16,727.25,727.25,718,718,362
20120701|2011-11-16 11:30,16,719.25,719.75,718,718.25,70
20120701|2011-11-16 12:00,16,718.5,719.75,718,718.75,25
20120701|2011-11-16 12:30,16,719.25,719.25,717.75,719,49
20120701|2011-11-16 13:00,16,718.25,719.75,716.75,716.75,221
20120701|2011-11-16 18:00,17,717.25,717.25,717.25,717.25,5
20120701|2011-11-16 19:00,17,717,717.25,715,717.25,14
20120701|2011-11-16 20:00,17,717.5,717.5,717.5,717.5,7
20120701|2011-11-16 20:30,17,717.5,717.5,717.5,717.5,2
20120701|2011-11-17 00:30,17,717.5,717.5,717.5,717.5,3
20120701|2011-11-17 01:00,17,717,717,716.25,716.25,3
20120701|2011-11-17 01:30,17,716.25,716.25,716.25,716.25,7
20120701|2011-11-17 02:00,17,716,717,716,716,74
20120701|2011-11-17 02:30,17,715.75,715.75,715,715,78
20120701|2011-11-17 03:00,17,715,715,715,715,5
20120701|2011-11-17 03:30,17,714.75,715,714.75,714.75,7
20120701|2011-11-17 04:00,17,713.5,713.5,713.5,713.5,7
20120701|2011-11-17 04:30,17,713.25,713.25,713.25,713.25,1
20120701|2011-11-17 05:00,17,714,714,714,714,1
20120701|2011-11-17 05:30,17,714.5,714.75,714,714.75,32
20120701|2011-11-17 06:00,17,714.25,714.25,714,714,7
20120701|2011-11-17 06:30,17,714,714.25,714,714.25,45
20120701|2011-11-17 07:00,17,714.25,714.75,713.5,713.5,57
20120701|2011-11-17 09:30,17,713.5,714.5,705.5,705.75,124
20120701|2011-11-17 10:00,17,704.75,705.25,704,704,20
20120701|2011-11-17 10:30,17,704.75,705.75,704.75,705.5,9
20120701|2011-11-17 11:00,17,705.75,706,701.5,701.5,75
20120701|2011-11-17 11:30,17,701,702.5,697,697.75,93
20120701|2011-11-17 12:00,17,698.5,698.5,693,693.25,66
20120701|2011-11-17 12:30,17,694.25,695.5,692.75,692.75,87
20120701|2011-11-17 13:00,17,694.75,696,691.5,693.5,170
20120701|2011-11-17 18:00,18,695,696.25,695,695.5,17
20120701|2011-11-17 21:00,18,696.5,696.5,696.5,696.5,5
20120701|2011-11-17 21:30,18,696.5,696.5,696.5,696.5,1
20120701|2011-11-17 22:00,18,697,697,697,697,3
20120701|2011-11-17 23:00,18,697,697,697,697,8
20120701|2011-11-18 01:30,18,695,695,695,695,9
20120701|2011-11-18 02:00,18,695,696.25,695,696.25,15
20120701|2011-11-18 02:30,18,695,695,695,695,9
20120701|2011-11-18 03:30,18,697,697,697,697,1
20120701|2011-11-18 05:30,18,693.5,694.25,693.5,694.25,2
20120701|2011-11-18 06:00,18,694,694,694,694,1
20120701|2011-11-18 06:30,18,695,695,695,695,1
20120701|2011-11-18 09:30,18,695,696.25,691,693.25,166
20120701|2011-11-18 10:00,18,692.5,692.5,689.25,690.75,182
20120701|2011-11-18 10:30,18,690.75,690.75,687.75,687.75,54
20120701|2011-11-18 11:00,18,688.5,690,688,690,48
20120701|2011-11-18 11:30,18,690,691.25,688.75,691.25,57
20120701|2011-11-18 12:00,18,690.25,691.75,689.75,691.5,44
20120701|2011-11-18 12:30,18,691.75,694,690.5,691.75,151
20120701|2011-11-18 13:00,18,691.75,695.75,690.75,693.25,86
20120701|2011-11-20 19:00,21,694.75,694.75,694.75,694.75,3
20120701|2011-11-20 19:30,21,694.75,694.75,694.75,694.75,2
20120701|2011-11-20 20:00,21,694.75,694.75,694.75,694.75,9
20120701|2011-11-20 20:30,21,694.75,695.25,694.5,694.5,12
20120701|2011-11-20 21:00,21,694.75,694.75,694.75,694.75,3
20120701|2011-11-20 21:30,21,694.5,694.5,694.5,694.5,2
20120701|2011-11-21 00:30,21,690.75,690.75,690.75,690.75,3
20120701|2011-11-21 02:30,21,688.5,688.5,688.25,688.25,5
20120701|2011-11-21 03:00,21,688.25,688.25,688.25,688.25,1
20120701|2011-11-21 03:30,21,687.5,687.5,687.5,687.5,6
20120701|2011-11-21 05:30,21,687,687,686.5,686.5,5
20120701|2011-11-21 09:30,21,685,688,684,684.5,91
20120701|2011-11-21 10:00,21,684,685.75,684,685.5,71
20120701|2011-11-21 10:30,21,685.75,686.5,684.75,685,135
20120701|2011-11-21 11:00,21,684.75,686.75,684.5,685.75,33
20120701|2011-11-21 11:30,21,686,689,684.75,687.75,288
20120701|2011-11-21 12:00,21,688.25,692.75,688.25,691.5,294
20120701|2011-11-21 12:30,21,692.75,695,692.75,693.5,66
20120701|2011-11-21 13:00,21,693,694,692.75,693.25,18
20120701|2011-11-21 18:00,22,694,694.25,694,694.25,13
20120701|2011-11-21 18:30,22,695,695,695,695,12
20120701|2011-11-21 19:00,22,696,696,696,696,2
20120701|2011-11-21 19:30,22,696,697,696,697,16
20120701|2011-11-21 20:00,22,695.75,695.75,695.75,695.75,1
20120701|2011-11-21 20:30,22,696.5,696.5,696.5,696.5,3
20120701|2011-11-21 21:00,22,698,698.25,697,697,24
20120701|2011-11-21 21:30,22,697,697,697,697,11
20120701|2011-11-21 22:00,22,697,697,697,697,3
20120701|2011-11-21 22:30,22,697,697,697,697,3
20120701|2011-11-22 00:00,22,697,697,697,697,13
20120701|2011-11-22 00:30,22,697,697,696.25,696.25,26
20120701|2011-11-22 04:30,22,696.5,696.5,696.5,696.5,3
20120701|2011-11-22 09:30,22,696,696,687.5,687.5,67
20120701|2011-11-22 10:00,22,689,689,685.5,685.5,18
20120701|2011-11-22 10:30,22,685.25,685.25,682.5,684.5,15
20120701|2011-11-22 11:00,22,684,685.75,684,684,23
20120701|2011-11-22 11:30,22,685.25,687.25,685.25,686,60
20120701|2011-11-22 12:00,22,685.75,686.75,685.25,686.25,76
20120701|2011-11-22 12:30,22,686,687.25,683.5,684.25,106
20120701|2011-11-22 13:00,22,685,688.25,685,687.25,120
20120701|2011-11-22 18:00,23,684,686,684,686,3
20120701|2011-11-22 20:00,23,681.25,681.25,680.5,680.5,10
20120701|2011-11-22 22:30,23,680.5,681,680.5,681,4
20120701|2011-11-23 02:30,23,680.25,680.25,679.75,679.75,3
20120701|2011-11-23 03:00,23,680,680,680,680,3
20120701|2011-11-23 05:00,23,677.25,677.25,677.25,677.25,1
20120701|2011-11-23 05:30,23,678,678,678,678,1
20120701|2011-11-23 06:30,23,677.5,677.5,677.5,677.5,1
20120701|2011-11-23 07:00,23,677.25,677.5,677.25,677.5,2
20120701|2011-11-23 09:30,23,675.75,677.75,672.5,674.5,142
20120701|2011-11-23 10:00,23,673.75,674,673.25,673.5,6
20120701|2011-11-23 10:30,23,672.5,678.25,671.5,678.25,67
20120701|2011-11-23 11:00,23,677.75,680,675.5,680,54
20120701|2011-11-23 11:30,23,681.5,682.5,680.75,681,14
20120701|2011-11-23 12:00,23,680.25,682,679,681.75,34
20120701|2011-11-23 12:30,23,682,682.75,680.25,680.25,74
20120701|2011-11-23 13:00,23,680.25,681.5,674.75,674.75,37
20120701|2011-11-24 18:00,25,674.25,674.25,674,674,3
20120701|2011-11-24 18:30,25,674,674,674,674,8
20120701|2011-11-24 19:00,25,674,674,672.25,672.25,2
20120701|2011-11-25 02:30,25,670,670,670,670,3
20120701|2011-11-25 03:00,25,669,669,669,669,6
20120701|2011-11-25 03:30,25,673,673,673,673,1
20120701|2011-11-25 05:30,25,673.25,673.5,672.25,672.25,8
20120701|2011-11-25 06:30,25,669.75,669.75,668.75,668.75,5
20120701|2011-11-25 09:30,25,671,674.5,669.25,669.25,161
20120701|2011-11-25 10:00,25,667,667,665.5,665.75,51
20120701|2011-11-25 10:30,25,665.75,668.25,665.75,666.75,56
20120701|2011-11-25 11:00,25,666,670,665.75,669.75,68
20120701|2011-11-25 11:30,25,669.25,670.5,665,666.25,109
20120701|2011-11-27 18:00,28,670.5,673.75,668.5,673.75,15
20120701|2011-11-27 18:30,28,674,674,674,674,1
20120701|2011-11-27 23:30,28,672,672,672,672,1
20120701|2011-11-28 03:00,28,677.75,677.75,677.75,677.75,1
20120701|2011-11-28 04:00,28,679,679,679,679,1
20120701|2011-11-28 04:30,28,679.5,680,679.5,679.5,9
20120701|2011-11-28 06:00,28,679,679,679,679,2
20120701|2011-11-28 06:30,28,679.5,680,679.5,680,29
20120701|2011-11-28 07:00,28,678.25,678.25,678.25,678.25,1
20120701|2011-11-28 09:30,28,678.75,680.75,677.75,678.25,353
20120701|2011-11-28 10:00,28,678.5,678.5,677.25,677.5,38
20120701|2011-11-28 10:30,28,675.5,675.5,670.75,670.75,32
20120701|2011-11-28 11:00,28,670.25,670.25,668.5,668.5,396
20120701|2011-11-28 11:30,28,668.25,669.25,667.5,668.75,31
20120701|2011-11-28 12:00,28,668,670.75,668,670,51
20120701|2011-11-28 12:30,28,670.5,673.5,670,671.5,55
20120701|2011-11-28 13:00,28,671,671,667,667,107
20120701|2011-11-28 18:00,29,666.5,666.5,666.5,666.5,2
20120701|2011-11-28 18:30,29,667.25,667.25,667.25,667.25,1
20120701|2011-11-28 19:00,29,667,667,667,667,2
20120701|2011-11-28 19:30,29,666.5,666.5,666.5,666.5,1
20120701|2011-11-28 22:00,29,667.25,667.75,667.25,667.5,5
20120701|2011-11-28 22:30,29,667.5,668,667.5,668,2
20120701|2011-11-28 23:30,29,668,669.25,668,669,11
20120701|2011-11-29 00:00,29,669.25,669.25,669.25,669.25,8
20120701|2011-11-29 00:30,29,669.75,670.25,669.75,670.25,3
20120701|2011-11-29 03:00,29,666.25,666.25,666,666,5
20120701|2011-11-29 05:00,29,671.75,672,671.75,672,7
20120701|2011-11-29 06:00,29,668.25,668.25,668.25,668.25,3
20120701|2011-11-29 07:00,29,669.5,670.25,669.5,670.25,3
20120701|2011-11-29 09:30,29,670.75,676.5,669.5,674.75,556
20120701|2011-11-29 10:00,29,675.5,678,673.5,678,178
20120701|2011-11-29 10:30,29,677.75,679,675.75,678.5,158
20120701|2011-11-29 11:00,29,678.75,688.25,678.75,686,513
20120701|2011-11-29 11:30,29,685.5,687.5,685.25,686.5,333
20120701|2011-11-29 12:00,29,686.5,687.25,683.75,684.5,352
20120701|2011-11-29 12:30,29,684.75,685,684,685,208
20120701|2011-11-29 13:00,29,684.25,686.25,682,686.25,105
20120701|2011-11-29 18:00,30,685,685.5,685,685.5,2
20120701|2011-11-29 19:00,30,688.25,688.25,688.25,688.25,1
20120701|2011-11-29 19:30,30,688,688,688,688,5
20120701|2011-11-30 00:00,30,682,682,682,682,9
20120701|2011-11-30 01:00,30,681.5,681.5,681.25,681.25,2
20120701|2011-11-30 01:30,30,681,681,681,681,63
20120701|2011-11-30 02:00,30,681,681,680.75,680.75,44
20120701|2011-11-30 04:30,30,679.5,679.5,679.25,679.25,13
20120701|2011-11-30 05:00,30,679.5,679.5,679.5,679.5,16
20120701|2011-11-30 05:30,30,682,682,682,682,1
20120701|2011-11-30 06:00,30,679.5,679.5,679,679,8
20120701|2011-11-30 06:30,30,683,683,683,683,2
20120701|2011-11-30 07:00,30,689.5,691.5,689.5,691.5,12
20120701|2011-11-30 09:30,30,696,696.25,690,690,352
20120701|2011-11-30 10:00,30,689.75,690.5,684.5,685,129
20120701|2011-11-30 10:30,30,685.75,689.5,684,685,106
20120701|2011-11-30 11:00,30,679.75,682.25,678.75,681.75,12
20120701|2011-11-30 11:30,30,682.25,688.25,682.25,687.75,122
20120701|2011-11-30 12:00,30,687.5,690,686.25,686.75,101
20120701|2011-11-30 12:30,30,687,690.25,686,687,108
20120701|2011-11-30 13:00,30,688.75,689.5,678.75,681.75,793
20120701|2011-11-30 18:00,1,680,684.75,680,683.75,42
20120701|2011-11-30 18:30,1,683.75,684,683.75,684,6
20120701|2011-11-30 19:00,1,685.75,685.75,685.75,685.75,4
20120701|2011-11-30 22:00,1,688.5,688.75,688.5,688.75,3
20120701|2011-11-30 22:30,1,689.5,689.5,689.5,689.5,2
20120701|2011-11-30 23:30,1,689.5,689.5,689.5,689.5,2
20120701|2011-12-01 00:00,1,689,689,689,689,2
20120701|2011-12-01 02:30,1,681.75,681.75,681.75,681.75,8
20120701|2011-12-01 03:00,1,681.75,681.75,681.25,681.5,13
20120701|2011-12-01 03:30,1,681.5,681.5,680.25,681.5,96
20120701|2011-12-01 04:00,1,681.25,682.25,681.25,681.75,48
20120701|2011-12-01 04:30,1,680.75,681,680.75,680.75,21
20120701|2011-12-01 05:30,1,680.25,680.25,679.75,680.25,81
20120701|2011-12-01 06:00,1,679.75,680,679.75,680,2
20120701|2011-12-01 06:30,1,681,683.25,681,683.25,14
20120701|2011-12-01 07:00,1,682.75,682.75,682.75,682.75,2
20120701|2011-12-01 09:30,1,683.25,686,678.25,680.5,303
20120701|2011-12-01 10:00,1,679.75,679.75,673.25,676.75,229
20120701|2011-12-01 10:30,1,676.25,680.25,676.25,678.75,84
20120701|2011-12-01 11:00,1,679.5,680,677.25,679.75,90
20120701|2011-12-01 11:30,1,680,680.75,676,676.5,80
20120701|2011-12-01 12:00,1,675.5,686.25,675.5,684.5,96
20120701|2011-12-01 12:30,1,685,688.75,684.5,684.5,35
20120701|2011-12-01 13:00,1,685.5,688,684.5,686.5,665
20120701|2011-12-01 18:00,2,688,691.25,688,691.25,51
20120701|2011-12-01 19:00,2,689.25,689.25,688.5,688.5,5
20120701|2011-12-01 20:00,2,691.75,692.5,691.75,692.5,50
20120701|2011-12-01 20:30,2,691.25,691.25,691.25,691.25,1
20120701|2011-12-01 23:30,2,687,687.25,687,687.25,3
20120701|2011-12-02 01:30,2,684.75,684.75,684.75,684.75,8
20120701|2011-12-02 02:00,2,684.75,684.75,684.75,684.75,12
20120701|2011-12-02 02:30,2,684.75,684.75,684.75,684.75,1
20120701|2011-12-02 04:30,2,683,683,683,683,1
20120701|2011-12-02 05:30,2,684,685.25,684,685.25,10
20120701|2011-12-02 06:00,2,684.75,685,684.75,684.75,25
20120701|2011-12-02 06:30,2,684.75,684.75,684.75,684.75,1
20120701|2011-12-02 09:30,2,686.25,706.25,684,706,756
20120701|2011-12-02 10:00,2,706,706,696,698.75,343
20120701|2011-12-02 10:30,2,698.75,700,695.75,696.5,131
20120701|2011-12-02 11:00,2,696.5,696.5,693,694.5,51
20120701|2011-12-02 11:30,2,693,695.75,690.75,691,162
20120701|2011-12-02 12:00,2,691.25,696,691.25,694.5,69
20120701|2011-12-02 12:30,2,694.25,696,693.25,694.5,80
20120701|2011-12-02 13:00,2,695.25,700.5,693.5,700,182
20120701|2011-12-04 18:00,5,700,700,700,700,31
20120701|2011-12-04 18:30,5,699.5,699.5,699.5,699.5,4
20120701|2011-12-04 19:00,5,696.5,696.5,696.5,696.5,1
20120701|2011-12-04 20:00,5,699.25,699.25,699.25,699.25,1
20120701|2011-12-04 20:30,5,697,697,697,697,1
20120701|2011-12-04 21:00,5,696.25,696.25,696.25,696.25,1
20120701|2011-12-05 01:30,5,695.25,695.25,695.25,695.25,13
20120701|2011-12-05 06:30,5,697,698,697,698,2
20120701|2011-12-05 09:30,5,699.5,704,698.25,700,179
20120701|2011-12-05 10:00,5,699,699.25,696,697.75,147
20120701|2011-12-05 10:30,5,697.25,698.75,689.75,691,255
20120701|2011-12-05 11:00,5,690,691,687,687.25,150
20120701|2011-12-05 11:30,5,685.75,691.75,685.5,690.5,81
20120701|2011-12-05 12:00,5,690.5,691,689.25,690,28
20120701|2011-12-05 12:30,5,688.25,688.25,685.25,686.5,61
20120701|2011-12-05 13:00,5,685.75,690.5,682.5,690.25,280
20120701|2011-12-05 18:00,6,690,690,690,690,1
20120701|2011-12-06 01:30,6,686,686,686,686,1
20120701|2011-12-06 02:00,6,682,682.5,681.75,682.5,3
20120701|2011-12-06 03:30,6,680,680,679.75,679.75,7
20120701|2011-12-06 04:00,6,680.5,680.5,680.5,680.5,1
20120701|2011-12-06 07:00,6,683.25,683.25,683.25,683.25,1
20120701|2011-12-06 09:30,6,681,685.5,680,680.25,143
20120701|2011-12-06 10:00,6,681,687.5,681,687.25,39
20120701|2011-12-06 10:30,6,687,687.5,685,687,28
20120701|2011-12-06 11:00,6,688.5,689,686.5,688,42
20120701|2011-12-06 11:30,6,687.75,688.25,686.75,688,23
20120701|2011-12-06 12:00,6,688,694.25,687.75,692.75,51
20120701|2011-12-06 12:30,6,693.75,695.25,691,691,263
20120701|2011-12-06 13:00,6,690.75,693.25,690.75,691.5,281
20120701|2011-12-06 18:00,7,689.75,692.5,689.75,692.5,6
20120701|2011-12-06 23:30,7,692.25,692.25,692.25,692.25,2
20120701|2011-12-07 09:30,7,690,690.25,682,683.25,214
20120701|2011-12-07 10:00,7,684,690.75,683.75,690.25,69
20120701|2011-12-07 10:30,7,689.5,690,684.25,685,76
20120701|2011-12-07 11:00,7,685.75,685.75,681.75,684,47
20120701|2011-12-07 11:30,7,686.5,686.5,686.25,686.25,2
20120701|2011-12-07 12:00,7,686,687.5,686,687.5,7
20120701|2011-12-07 12:30,7,685.75,686,683.5,684.75,29
20120701|2011-12-07 13:00,7,684.5,684.5,678.25,678.25,147
20120701|2011-12-07 18:00,8,679,679,678.5,678.5,24
20120701|2011-12-07 18:30,8,678.5,678.5,678,678,8
20120701|2011-12-07 19:00,8,678.5,678.5,677,677,34
20120701|2011-12-07 20:00,8,676,676,676,676,20
20120701|2011-12-08 00:00,8,676.75,676.75,676.25,676.25,3
20120701|2011-12-08 01:00,8,675.5,675.5,675.5,675.5,1
20120701|2011-12-08 02:00,8,675,675,675,675,4
20120701|2011-12-08 03:00,8,675,675,675,675,8
20120701|2011-12-08 04:30,8,675,675,674,674,21
20120701|2011-12-08 05:00,8,674,674.25,673.75,674.25,21
20120701|2011-12-08 06:30,8,675.5,675.5,675.5,675.5,1
20120701|2011-12-08 07:00,8,676.25,676.25,676.25,676.25,4
20120701|2011-12-08 09:30,8,676.75,678.5,671,678.25,733
20120701|2011-12-08 10:00,8,679.75,680.5,676,676.25,626
20120701|2011-12-08 10:30,8,675.75,682,675.75,679.25,112
20120701|2011-12-08 11:00,8,679.75,680,675.25,675.75,303
20120701|2011-12-08 11:30,8,676,676.25,673.25,674.5,209
20120701|2011-12-08 12:00,8,673.75,676.5,673.25,676.5,234
20120701|2011-12-08 12:30,8,676.5,678.25,675.5,678.25,229
20120701|2011-12-08 13:00,8,679,679.25,672,672.25,448
20120701|2011-12-08 18:00,9,672.25,673.75,672.25,673.75,3
20120701|2011-12-08 21:30,9,671,671.5,671,671.5,4
20120701|2011-12-08 23:00,9,671,671,671,671,1
20120701|2011-12-09 03:00,9,674,674,674,674,1
20120701|2011-12-09 07:00,9,677,677,677,677,6
20120701|2011-12-09 09:30,9,667,671.75,665.75,671.75,293
20120701|2011-12-09 10:00,9,671.5,672,665.75,671,188
20120701|2011-12-09 10:30,9,671,673,670.75,671.5,44
20120701|2011-12-09 11:00,9,671.25,674,671.25,673.25,55
20120701|2011-12-09 11:30,9,673.25,676,672.25,673.25,68
20120701|2011-12-09 12:00,9,673.75,675.75,672.75,675.75,30
20120701|2011-12-09 12:30,9,676.5,676.75,672.25,674.75,96
20120701|2011-12-09 13:00,9,674,679.5,673.5,676,310
20120701|2011-12-11 18:00,12,675.75,675.75,675.75,675.75,1
20120701|2011-12-11 18:30,12,676.25,676.25,676.25,676.25,1
20120701|2011-12-11 20:00,12,678.5,678.5,678.5,678.5,1
20120701|2011-12-12 01:00,12,674.5,674.5,674.5,674.5,1
20120701|2011-12-12 06:00,12,673.5,673.5,673.5,673.5,1
20120701|2011-12-12 09:30,12,671.25,672,667.75,671.5,180
20120701|2011-12-12 10:00,12,671.5,672.75,669.5,670.25,30
20120701|2011-12-12 10:30,12,671,675.25,669.75,670.5,53
20120701|2011-12-12 11:00,12,671,671.5,670,671.25,21
20120701|2011-12-12 11:30,12,673.25,673.25,671.5,672.5,83
20120701|2011-12-12 12:00,12,671.5,673,671.5,673,47
20120701|2011-12-12 12:30,12,673.25,673.75,671.25,671.25,135
20120701|2011-12-12 13:00,12,671.25,671.25,667.5,667.5,96
20120701|2011-12-12 18:00,13,669,671.25,668,671.25,13
20120701|2011-12-12 18:30,13,671.75,671.75,671.25,671.25,2
20120701|2011-12-12 21:00,13,672.75,674.75,672.75,674.75,5
20120701|2011-12-12 22:00,13,669.5,669.5,668.75,668.75,2
20120701|2011-12-12 23:30,13,669,669,669,669,8
20120701|2011-12-13 00:00,13,669.25,669.25,669.25,669.25,8
20120701|2011-12-13 00:30,13,669.25,669.25,669.25,669.25,1
20120701|2011-12-13 01:00,13,669.25,669.25,669.25,669.25,1
20120701|2011-12-13 02:00,13,669.25,669.25,669,669.25,10
20120701|2011-12-13 03:00,13,669.5,669.5,669.5,669.5,1
20120701|2011-12-13 03:30,13,670.25,670.5,670.25,670.5,5
20120701|2011-12-13 04:00,13,670.75,670.75,670.75,670.75,2
20120701|2011-12-13 05:00,13,671.5,671.75,671.5,671.75,2
20120701|2011-12-13 05:30,13,672.75,672.75,672.75,672.75,1
20120701|2011-12-13 06:30,13,673.25,673.25,672.25,672.25,2
20120701|2011-12-13 09:30,13,674,680.25,672,673.25,104
20120701|2011-12-13 10:00,13,672.5,675.75,671.25,675,20
20120701|2011-12-13 10:30,13,675,678,675,677,20
20120701|2011-12-13 11:00,13,676,677.5,674.5,677.25,16
20120701|2011-12-13 11:30,13,677,677,675.25,676.5,61
20120701|2011-12-13 12:00,13,676.5,677.5,676.25,676.5,43
20120701|2011-12-13 12:30,13,676.5,676.5,674.25,676,44
20120701|2011-12-13 13:00,13,675.5,676.5,670,676.5,163
20120701|2011-12-13 18:00,14,672,673,672,673,5
20120701|2011-12-13 20:30,14,673.25,673.25,673.25,673.25,2
20120701|2011-12-13 21:00,14,673.25,673.25,673.25,673.25,1
20120701|2011-12-13 23:30,14,673.25,673.25,673.25,673.25,23
20120701|2011-12-14 00:00,14,673.25,673.25,673.25,673.25,24
20120701|2011-12-14 00:30,14,674,674.25,674,674.25,28
20120701|2011-12-14 01:00,14,674.25,674.25,674.25,674.25,23
20120701|2011-12-14 04:30,14,675,675,675,675,1
20120701|2011-12-14 05:30,14,673.75,673.75,673.25,673.25,2
20120701|2011-12-14 06:00,14,673.25,673.25,673.25,673.25,1
20120701|2011-12-14 06:30,14,672,672.5,671.5,672.5,3
20120701|2011-12-14 09:30,14,667.5,668,662.25,662.25,570
20120701|2011-12-14 10:00,14,662.5,662.5,655,656.25,284
20120701|2011-12-14 10:30,14,657,659.75,656,659.25,198
20120701|2011-12-14 11:00,14,658.75,661,658.5,660,102
20120701|2011-12-14 11:30,14,660,662,658.75,662,133
20120701|2011-12-14 12:00,14,660.25,661,657.5,657.5,205
20120701|2011-12-14 12:30,14,657.5,659.5,655.25,657.5,305
20120701|2011-12-14 13:00,14,658.25,659.75,651.75,652.25,358
20120701|2011-12-14 18:00,15,652.5,655.75,652.5,655.75,6
20120701|2011-12-14 18:30,15,652.25,652.25,652.25,652.25,2
20120701|2011-12-14 21:30,15,655.25,655.25,655.25,655.25,1
20120701|2011-12-14 23:30,15,653.75,654,653.75,654,3
20120701|2011-12-15 00:00,15,653.5,653.5,653.25,653.5,4
20120701|2011-12-15 00:30,15,652.75,652.75,652.75,652.75,1
20120701|2011-12-15 01:00,15,653,653,652.75,652.75,69
20120701|2011-12-15 01:30,15,652.75,653.25,652.75,653.25,51
20120701|2011-12-15 02:30,15,655.5,655.5,655.5,655.5,1
20120701|2011-12-15 04:30,15,655.5,655.75,655.5,655.75,4
20120701|2011-12-15 05:30,15,655.75,656.25,655.75,656.25,46
20120701|2011-12-15 06:00,15,656.5,657.25,656.5,657.25,4
20120701|2011-12-15 06:30,15,656,656,656,656,2
20120701|2011-12-15 09:30,15,655.75,657.75,652,653.5,146
20120701|2011-12-15 10:00,15,654,655,653.75,654.25,95
20120701|2011-12-15 10:30,15,655.25,659.75,655.25,658.75,58
20120701|2011-12-15 11:00,15,657.75,658,655,657.75,24
20120701|2011-12-15 11:30,15,657.5,659,657,658,86
20120701|2011-12-15 12:00,15,658.25,658.25,657.25,658,25
20120701|2011-12-15 12:30,15,657.75,658,655,655.5,14
20120701|2011-12-15 13:00,15,655.25,658.75,653,653,152
20120701|2011-12-15 18:00,16,654,654.75,654,654.5,5
20120701|2011-12-15 20:30,16,653.5,653.5,653.5,653.5,2
20120701|2011-12-16 06:30,16,656.25,657,656.25,657,6
20120701|2011-12-16 07:00,16,657,657,657,657,1
20120701|2011-12-16 09:30,16,656,660.5,655,657.25,235
20120701|2011-12-16 10:00,16,656.75,662.25,656,662.25,91
20120701|2011-12-16 10:30,16,660.25,660.25,659.25,659.75,10
20120701|2011-12-16 11:00,16,658.5,660.75,658.5,659.5,29
20120701|2011-12-16 11:30,16,659.5,659.5,658.5,658.75,4
20120701|2011-12-16 12:00,16,658.75,658.75,656,657,20
20120701|2011-12-16 12:30,16,656.5,657,652.5,652.5,39
20120701|2011-12-16 13:00,16,653.25,657.5,652,657,119
20120701|2011-12-18 18:00,19,657.75,661.75,657.75,661.25,19
20120701|2011-12-18 19:30,19,660,660,660,660,1
20120701|2011-12-18 20:30,19,657,657.5,657,657.5,4
20120701|2011-12-19 03:00,19,656.75,656.75,656.75,656.75,1
20120701|2011-12-19 03:30,19,658,661.75,658,661.75,12
20120701|2011-12-19 05:30,19,664.25,664.25,664.25,664.25,1
20120701|2011-12-19 07:00,19,663.75,663.75,663.75,663.75,1
20120701|2011-12-19 09:30,19,665,670.75,665,669.25,198
20120701|2011-12-19 10:00,19,670.75,670.75,667,668,75
20120701|2011-12-19 10:30,19,669.25,672.25,668.5,672.25,87
20120701|2011-12-19 11:00,19,672.75,672.75,670.75,671,44
20120701|2011-12-19 11:30,19,669.75,674.75,669.25,672.5,35
20120701|2011-12-19 12:00,19,673,674,671.25,671.25,51
20120701|2011-12-19 12:30,19,672,672,670.25,670.25,9
20120701|2011-12-19 13:00,19,671,676,666.25,675.25,517
20120701|2011-12-19 18:00,20,673.25,673.25,672.5,672.5,4
20120701|2011-12-19 18:30,20,672.75,673.5,672.75,673.5,3
20120701|2011-12-19 20:30,20,672.5,672.5,672.5,672.5,1
20120701|2011-12-20 00:30,20,671,671,671,671,1
20120701|2011-12-20 02:30,20,671.25,671.25,671.25,671.25,19
20120701|2011-12-20 03:30,20,675,675,675,675,1
20120701|2011-12-20 04:00,20,675,675,675,675,1
20120701|2011-12-20 05:00,20,676.75,677.25,676.75,677.25,2
20120701|2011-12-20 06:00,20,677.25,677.25,677.25,677.25,2
20120701|2011-12-20 07:00,20,678.25,679.5,678.25,679.5,24
20120701|2011-12-20 09:30,20,681.25,684.5,679,681,206
20120701|2011-12-20 10:00,20,682.25,682.25,678,681.5,180
20120701|2011-12-20 10:30,20,681.75,682,680.25,681.5,123
20120701|2011-12-20 11:00,20,681,682,679.25,682,47
20120701|2011-12-20 11:30,20,682,682,680.5,680.75,17
20120701|2011-12-20 12:00,20,680.5,683.5,680.5,682.5,49
20120701|2011-12-20 12:30,20,682.25,682.25,681.5,681.75,31
20120701|2011-12-20 13:00,20,682.5,684.5,681.75,683.25,63
20120701|2011-12-20 18:00,21,681,681.25,681,681,5
20120701|2011-12-20 18:30,21,681,681,681,681,3
20120701|2011-12-20 21:00,21,683.25,683.25,683.25,683.25,2
20120701|2011-12-21 03:30,21,682,682,682,682,2
20120701|2011-12-21 04:00,21,682,682,681.5,681.5,4
20120701|2011-12-21 04:30,21,679.75,679.75,679.75,679.75,1
20120701|2011-12-21 05:30,21,679.75,679.75,679.75,679.75,1
20120701|2011-12-21 06:00,21,679.75,679.75,679.75,679.75,15
20120701|2011-12-21 06:30,21,679.75,679.75,679.5,679.75,20
20120701|2011-12-21 07:00,21,679.75,680.75,679,680.75,42
20120701|2011-12-21 09:30,21,678.75,681.5,678.25,680.25,140
20120701|2011-12-21 10:00,21,680,684.25,679.25,683,140
20120701|2011-12-21 10:30,21,684.25,690,684.25,689.25,150
20120701|2011-12-21 11:00,21,689.5,692.75,687.75,691.5,163
20120701|2011-12-21 11:30,21,689.5,690,685,685,235
20120701|2011-12-21 12:00,21,686.75,689,686.5,689,24
20120701|2011-12-21 12:30,21,689.5,691.25,687.25,688.5,87
20120701|2011-12-21 13:00,21,689.5,691.25,686.5,688.5,444
20120701|2011-12-21 18:00,22,686.5,688,686.5,688,13
20120701|2011-12-21 18:30,22,688.75,688.75,688.75,688.75,1
20120701|2011-12-21 19:00,22,687,687,686,686.5,4
20120701|2011-12-21 19:30,22,686,686,686,686,1
20120701|2011-12-21 20:30,22,686.75,686.75,686.5,686.5,5
20120701|2011-12-21 21:30,22,686.25,686.25,686.25,686.25,1
20120701|2011-12-21 22:30,22,686,686,686,686,4
20120701|2011-12-21 23:00,22,686,686,686,686,3
20120701|2011-12-22 00:00,22,687,687,687,687,1
20120701|2011-12-22 00:30,22,687.25,687.25,687.25,687.25,1
20120701|2011-12-22 01:00,22,687.25,687.25,687.25,687.25,2
20120701|2011-12-22 02:30,22,689.75,690.5,689.75,690.5,22
20120701|2011-12-22 03:30,22,686.75,686.75,686.75,686.75,3
20120701|2011-12-22 04:00,22,685.5,685.5,684.5,684.5,2
20120701|2011-12-22 04:30,22,684.75,684.75,684.5,684.5,6
20120701|2011-12-22 05:30,22,689.75,690.5,689.75,690.5,2
20120701|2011-12-22 09:30,22,690,691.75,688.25,688.75,168
20120701|2011-12-22 10:00,22,689.5,696.25,689.5,694.75,239
20120701|2011-12-22 10:30,22,694.75,695,692.5,692.5,38
20120701|2011-12-22 11:00,22,692.5,694.75,691.75,694,43
20120701|2011-12-22 11:30,22,693.5,693.5,691.5,692.25,22
20120701|2011-12-22 12:00,22,692.5,693.5,691.5,693.5,149
20120701|2011-12-22 12:30,22,693.5,694.25,693.5,694,114
20120701|2011-12-22 13:00,22,693.75,694.5,688.75,689.25,472
20120701|2011-12-22 18:00,23,688.25,688.25,687.5,687.5,2
20120701|2011-12-22 18:30,23,686.75,686.75,686.75,686.75,1
20120701|2011-12-22 23:30,23,687.25,687.75,687.25,687.75,4
20120701|2011-12-23 00:00,23,688,688.25,688,688.25,9
20120701|2011-12-23 02:00,23,689,689,689,689,1
20120701|2011-12-23 03:00,23,689.25,689.25,689.25,689.25,1
20120701|2011-12-23 03:30,23,690,690.5,690,690.5,4
20120701|2011-12-23 04:30,23,692,692,691,691,37
20120701|2011-12-23 09:30,23,691,692.25,689,692,176
20120701|2011-12-23 10:00,23,692,697,691.5,695.75,125
20120701|2011-12-23 10:30,23,695.5,696,693.75,695.5,59
20120701|2011-12-23 11:00,23,695.75,696.75,695,696.5,32
20120701|2011-12-23 11:30,23,696,696,695,695.25,21
20120701|2011-12-23 12:00,23,695,696,695,695,19
20120701|2011-12-23 12:30,23,694.75,695.75,694.75,695.25,39
20120701|2011-12-23 13:00,23,695,695,690,690,94
20120701|2011-12-27 09:30,27,697,714,696.75,713.5,572
20120701|2011-12-27 10:00,27,714.5,715.25,712.5,712.5,155
20120701|2011-12-27 10:30,27,712.5,714.25,711.75,714,52
20120701|2011-12-27 11:00,27,714,714.25,711.75,714,97
20120701|2011-12-27 11:30,27,714,716,713.75,714,74
20120701|2011-12-27 12:00,27,712.5,714,712,713,31
20120701|2011-12-27 12:30,27,713.5,715.75,713.5,715.75,86
20120701|2011-12-27 13:00,27,714.5,716,711,711.5,160
20120701|2011-12-27 18:00,28,709.75,711.25,709.75,711.25,15
20120701|2011-12-27 18:30,28,710,710,709.5,709.5,2
20120701|2011-12-27 19:00,28,709.25,709.25,709.25,709.25,1
20120701|2011-12-27 20:00,28,710.75,710.75,710.75,710.75,2
20120701|2011-12-27 23:00,28,710.75,710.75,710.75,710.75,1
20120701|2011-12-27 23:30,28,711.5,711.5,711.5,711.5,2
20120701|2011-12-28 00:00,28,711.75,711.75,711.75,711.75,1
20120701|2011-12-28 02:00,28,714,714,714,714,1
20120701|2011-12-28 05:00,28,716.25,716.5,716.25,716.5,30
20120701|2011-12-28 05:30,28,716.75,717.25,716.75,717.25,5
20120701|2011-12-28 06:00,28,718,718.25,718,718.25,28
20120701|2011-12-28 06:30,28,718.25,718.25,717.25,717.25,31
20120701|2011-12-28 07:00,28,718.25,718.5,718.25,718.5,20
20120701|2011-12-28 09:30,28,715.25,719,714,716,186
20120701|2011-12-28 10:00,28,716,716.25,714,714,87
20120701|2011-12-28 10:30,28,713.75,720.75,713.5,718.75,207
20120701|2011-12-28 11:00,28,718.75,720,717,719.5,59
20120701|2011-12-28 11:30,28,720,721.75,718.25,718.25,148
20120701|2011-12-28 12:00,28,719,719,717.25,718,102
20120701|2011-12-28 12:30,28,717.5,720.25,717.5,719.25,69
20120701|2011-12-28 13:00,28,719.25,719.5,715,715,387
20120701|2011-12-28 18:00,29,713.5,714.25,713,713,6
20120701|2011-12-28 18:30,29,713,713,712,712.5,10
20120701|2011-12-28 19:00,29,711.5,711.5,710,710,12
20120701|2011-12-28 22:00,29,711,711,711,711,2
20120701|2011-12-28 23:30,29,710.75,710.75,710.75,710.75,18
20120701|2011-12-29 05:30,29,713.75,713.75,713.75,713.75,10
20120701|2011-12-29 06:00,29,713.75,714.75,713.75,714.75,9
20120701|2011-12-29 06:30,29,714.75,715,714.75,715,69
20120701|2011-12-29 07:00,29,714,714,713.25,713.25,21
20120701|2011-12-29 09:30,29,715.25,721.5,714.75,718.25,202
20120701|2011-12-29 10:00,29,720.5,720.75,716.5,718.75,82
20120701|2011-12-29 10:30,29,718.75,719.25,714,714,78
20120701|2011-12-29 11:00,29,714,716,711.5,715.25,43
20120701|2011-12-29 11:30,29,715,715,709.75,712,46
20120701|2011-12-29 12:00,29,712,712.25,710.75,712,30
20120701|2011-12-29 12:30,29,713,714,711,712,49
20120701|2011-12-29 13:00,29,711.5,717.25,711.5,713.25,147
20120701|2011-12-29 18:00,30,711.5,711.5,711.25,711.25,4
20120701|2011-12-29 19:30,30,711.75,711.75,711.75,711.75,1
20120701|2011-12-29 22:30,30,711,711,711,711,1
20120701|2011-12-29 23:30,30,712,712,712,712,1
20120701|2011-12-30 00:00,30,712.75,712.75,712.75,712.75,4
20120701|2011-12-30 01:00,30,714,714,714,714,1
20120701|2011-12-30 01:30,30,714.5,715,714.5,715,12
20120701|2011-12-30 02:00,30,715.25,716,715,716,29
20120701|2011-12-30 04:00,30,717.25,717.25,716,717.25,31
20120701|2011-12-30 04:30,30,717.25,718,717.25,718,13
20120701|2011-12-30 05:30,30,718.75,719,718.75,719,6
20120701|2011-12-30 06:00,30,720,720,720,720,1
20120701|2011-12-30 06:30,30,720,720.25,719.25,720.25,12
20120701|2011-12-30 07:00,30,720.5,720.75,720.5,720.75,10
20120701|2011-12-30 09:30,30,721.25,726.75,720.5,722.25,740
20120701|2011-12-30 10:00,30,722.25,728,722.25,727.5,561
20120701|2011-12-30 10:30,30,727.75,727.75,724.5,724.5,172
20120701|2011-12-30 11:00,30,724.75,725.5,723.75,725,139
20120701|2011-12-30 11:30,30,725.5,725.5,722.75,723.25,144
20120701|2011-12-30 12:00,30,723,725.5,721.5,725.5,158
20120701|2011-12-30 12:30,30,725.75,727.25,724.25,726.75,346
20120701|2011-12-30 13:00,30,727,731.25,725.5,727.5,519
20120701|2012-01-03 09:30,3,737.25,747,737.25,742,872
20120701|2012-01-03 10:00,3,742.5,742.5,735.25,735.5,419
20120701|2012-01-03 10:30,3,735.5,736,732.75,735.75,538
20120701|2012-01-03 11:00,3,735,737,734.75,736.5,152
20120701|2012-01-03 11:30,3,735.5,735.5,732.25,735.5,37
20120701|2012-01-03 12:00,3,734.75,737,734.75,736.5,124
20120701|2012-01-03 12:30,3,737.25,738,731.5,731.5,156
20120701|2012-01-03 13:00,3,731.5,732,728.25,730.5,539
20120701|2012-01-03 18:00,4,729,730,728.25,730,7
20120701|2012-01-03 18:30,4,728.75,728.75,728,728,2
20120701|2012-01-03 19:00,4,728,728,728,728,4
20120701|2012-01-03 23:30,4,727,727,727,727,1
20120701|2012-01-04 04:30,4,733,733,729.75,731.25,46
20120701|2012-01-04 05:00,4,729.5,729.75,729.5,729.5,32
20120701|2012-01-04 05:30,4,729.5,729.5,728.75,729.5,15
20120701|2012-01-04 06:00,4,729.5,729.5,729.5,729.5,2
20120701|2012-01-04 06:30,4,732.25,732.5,732.25,732.5,4
20120701|2012-01-04 07:00,4,729.25,731.5,729.25,731,11
20120701|2012-01-04 09:30,4,730.75,731,723,727.25,572
20120701|2012-01-04 10:00,4,727.5,727.5,721.5,723.25,154
20120701|2012-01-04 10:30,4,723.25,724.75,722.5,724,170
20120701|2012-01-04 11:00,4,723.75,725.5,723.25,723.5,55
20120701|2012-01-04 11:30,4,722.75,723.5,722,723.5,137
20120701|2012-01-04 12:00,4,723.75,725.75,722.5,725.25,49
20120701|2012-01-04 12:30,4,724.5,725.25,721.5,723,232
20120701|2012-01-04 13:00,4,722.75,729.5,720.75,726.75,1184
20120701|2012-01-04 18:00,5,726.25,726.25,726.25,726.25,1
20120701|2012-01-04 18:30,5,725.5,725.5,725.25,725.25,2
20120701|2012-01-04 22:30,5,725.25,727,725.25,727,28
20120701|2012-01-04 23:30,5,726.5,726.5,726.5,726.5,3
20120701|2012-01-05 00:30,5,726.5,726.5,726.5,726.5,27
20120701|2012-01-05 01:00,5,726,727.25,726,727.25,22
20120701|2012-01-05 02:00,5,729,729,729,729,19
20120701|2012-01-05 02:30,5,729,729,728,728,10
20120701|2012-01-05 03:00,5,728,728,728,728,2
20120701|2012-01-05 03:30,5,727.75,727.75,727.25,727.5,19
20120701|2012-01-05 04:00,5,727.5,727.75,727.5,727.75,25
20120701|2012-01-05 04:30,5,727.75,727.75,727.75,727.75,43
20120701|2012-01-05 05:30,5,726,726,725.25,725.25,12
20120701|2012-01-05 06:00,5,725.25,725.25,725.25,725.25,13
20120701|2012-01-05 06:30,5,724.75,724.75,724.75,724.75,4
20120701|2012-01-05 07:00,5,724,724.5,723.75,723.75,5
20120701|2012-01-05 09:30,5,720,722.25,714,720.25,205
20120701|2012-01-05 10:00,5,719.25,719.25,715.5,716.5,66
20120701|2012-01-05 10:30,5,714.75,715.25,712.25,712.75,53
20120701|2012-01-05 11:00,5,713,713.25,708.5,712.75,74
20120701|2012-01-05 11:30,5,712.75,713.5,711.75,713,67
20120701|2012-01-05 12:00,5,713,713.25,711.25,711.25,145
20120701|2012-01-05 12:30,5,711.5,713.25,710.75,712,186
20120701|2012-01-05 13:00,5,712.25,712.75,701,702.5,1022
20120701|2012-01-05 18:00,6,702,703.75,701.5,702.5,62
20120701|2012-01-05 20:00,6,703.5,703.5,703.5,703.5,2
20120701|2012-01-05 21:00,6,703,703.5,703,703.5,3
20120701|2012-01-06 00:30,6,704,704,704,704,3
20120701|2012-01-06 01:00,6,704.75,707.25,704.75,706.5,47
20120701|2012-01-06 01:30,6,708,708,708,708,13
20120701|2012-01-06 02:00,6,708.5,709,708.5,709,2
20120701|2012-01-06 02:30,6,711,711,711,711,1
20120701|2012-01-06 03:00,6,710,710,710,710,2
20120701|2012-01-06 03:30,6,710.75,710.75,710.75,710.75,1
20120701|2012-01-06 04:00,6,711.25,711.25,711.25,711.25,1
20120701|2012-01-06 04:30,6,710,710,710,710,23
20120701|2012-01-06 05:30,6,710,710,710,710,1
20120701|2012-01-06 06:00,6,709,709,708.75,708.75,19
20120701|2012-01-06 06:30,6,708.75,708.75,708.75,708.75,33
20120701|2012-01-06 07:00,6,710,710,710,710,18
20120701|2012-01-06 09:30,6,707,708.5,703.75,706,210
20120701|2012-01-06 10:00,6,706.25,707.5,703.5,703.5,200
20120701|2012-01-06 10:30,6,703,704.75,702.25,704.5,78
20120701|2012-01-06 11:00,6,704.25,705,703.25,705,96
20120701|2012-01-06 11:30,6,704.5,704.75,702.75,704.5,417
20120701|2012-01-06 12:00,6,704.5,705,699.5,701.5,697
20120701|2012-01-06 12:30,6,701.5,703.5,699.5,700,524
20120701|2012-01-06 13:00,6,700,700.25,696.5,698,392
20120701|2012-01-08 18:00,9,698,702.25,698,701,38
20120701|2012-01-08 18:30,9,701,702.25,701,702.25,10
20120701|2012-01-08 19:00,9,701.25,702.25,701.25,702.25,6
20120701|2012-01-08 20:00,9,701.5,701.5,701.5,701.5,2
20120701|2012-01-08 20:30,9,702.5,702.5,702.25,702.25,2
20120701|2012-01-08 21:00,9,703,703,702.75,703,3
20120701|2012-01-08 22:30,9,703.25,703.25,703.25,703.25,2
20120701|2012-01-08 23:30,9,703.25,703.25,703,703,2
20120701|2012-01-09 00:00,9,702.75,703,702.75,703,2
20120701|2012-01-09 00:30,9,703.5,703.5,703.5,703.5,3
20120701|2012-01-09 01:00,9,703.25,705,703.25,705,15
20120701|2012-01-09 02:00,9,706,706.25,706,706.25,2
20120701|2012-01-09 03:00,9,705,705,704.5,704.5,8
20120701|2012-01-09 03:30,9,704.5,705,704,705,28
20120701|2012-01-09 04:00,9,705.5,705.5,705.5,705.5,14
20120701|2012-01-09 04:30,9,705,705.5,705,705.5,4
20120701|2012-01-09 05:00,9,705,705,704.75,704.75,11
20120701|2012-01-09 05:30,9,705,705,704.25,704.25,9
20120701|2012-01-09 06:00,9,704.5,704.5,704.5,704.5,1
20120701|2012-01-09 06:30,9,705,705,705,705,1
20120701|2012-01-09 07:00,9,704.75,705,704.75,705,12
20120701|2012-01-09 09:30,9,704.25,712.5,704,710.25,548
20120701|2012-01-09 10:00,9,709.5,712,708,711.5,73
20120701|2012-01-09 10:30,9,711,716.5,710,715,273
20120701|2012-01-09 11:00,9,715.25,716,712.75,712.75,42
20120701|2012-01-09 11:30,9,713.5,714,711.25,712,23
20120701|2012-01-09 12:00,9,712.25,712.25,710,710,70
20120701|2012-01-09 12:30,9,710.25,711.5,708.75,711,40
20120701|2012-01-09 13:00,9,711.5,716.75,711.5,713,308
20120701|2012-01-09 18:00,10,713,714.5,713,714.5,13
20120701|2012-01-09 19:30,10,715,715.5,715,715.5,5
20120701|2012-01-09 20:30,10,716,716.5,715,715,8
20120701|2012-01-09 22:00,10,713.75,713.75,713.75,713.75,1
20120701|2012-01-10 01:00,10,714.5,714.5,714.5,714.5,2
20120701|2012-01-10 02:00,10,714.25,714.25,714.25,714.25,2
20120701|2012-01-10 03:30,10,715.75,715.75,715.75,715.75,1
20120701|2012-01-10 04:00,10,710.5,710.5,707.5,710,34
20120701|2012-01-10 04:30,10,709,709.25,708,709.25,5
20120701|2012-01-10 05:30,10,711,713.5,711,713.5,50
20120701|2012-01-10 06:00,10,711,711,711,711,1
20120701|2012-01-10 06:30,10,712.5,713.75,712.5,713.25,9
20120701|2012-01-10 07:00,10,712.5,712.5,712.5,712.5,1
20120701|2012-01-10 09:30,10,710.5,712.5,708.25,709.25,324
20120701|2012-01-10 10:00,10,709,712.75,708.25,712,68
20120701|2012-01-10 10:30,10,711.5,713,711.25,713,73
20120701|2012-01-10 11:00,10,711.75,711.75,709.75,709.75,29
20120701|2012-01-10 11:30,10,709.75,712.25,709.75,710.75,17
20120701|2012-01-10 12:00,10,712.75,715,712.75,714,69
20120701|2012-01-10 12:30,10,713,716.5,713,715.75,66
20120701|2012-01-10 13:00,10,715.5,715.5,713,714.75,123
20120701|2012-01-10 18:00,11,713.5,714,713.5,714,7
20120701|2012-01-11 01:00,11,713,713,713,713,1
20120701|2012-01-11 03:30,11,714.25,714.25,714.25,714.25,1
20120701|2012-01-11 05:30,11,711.5,711.5,711.5,711.5,1
20120701|2012-01-11 06:00,11,711,711,711,711,8
20120701|2012-01-11 06:30,11,710.25,711,710.25,711,2
20120701|2012-01-11 09:30,11,710,711.75,707.75,710.75,132
20120701|2012-01-11 10:00,11,711,712,707.75,707.75,187
20120701|2012-01-11 10:30,11,707.25,710,707.25,710,13
20120701|2012-01-11 11:00,11,709.75,714.5,709.75,711.75,109
20120701|2012-01-11 11:30,11,712.5,712.5,709.75,709.75,48
20120701|2012-01-11 12:00,11,709.5,711.5,709.5,711.5,52
20120701|2012-01-11 12:30,11,712,713.5,712,713.5,79
20120701|2012-01-11 13:00,11,713.75,720.75,713,719.5,394
20120701|2012-01-11 18:00,12,716.75,718,716.75,718,30
20120701|2012-01-11 19:00,12,718,718,718,718,2
20120701|2012-01-11 20:00,12,718.5,719.25,718.5,719.25,3
20120701|2012-01-11 22:30,12,719.5,719.5,719.5,719.5,1
20120701|2012-01-12 01:00,12,718,718,718,718,8
20120701|2012-01-12 02:30,12,718,721,718,721,33
20120701|2012-01-12 05:30,12,722.5,723.25,722.5,723,5
20120701|2012-01-12 06:00,12,722.75,723.25,722.75,723.25,24
20120701|2012-01-12 06:30,12,723.25,724.75,723.25,724.75,10
20120701|2012-01-12 07:00,12,725,725.5,724.75,724.75,4
20120701|2012-01-12 09:30,12,694.25,694.5,676.75,679.5,545
20120701|2012-01-12 10:00,12,680.5,682.75,680,680.5,191
20120701|2012-01-12 10:30,12,680.5,683,679.5,683,81
20120701|2012-01-12 11:00,12,683.5,687.75,683.5,685.75,50
20120701|2012-01-12 11:30,12,685,685.25,682.75,682.75,44
20120701|2012-01-12 12:00,12,682.75,683.25,682,682.5,188
20120701|2012-01-12 12:30,12,682.75,688,682.5,688,322
20120701|2012-01-12 13:00,12,688.25,691.75,686.75,690.5,282
20120701|2012-01-12 18:00,13,690.25,690.25,687,687,15
20120701|2012-01-12 18:30,13,686.75,686.75,686,686,5
20120701|2012-01-12 19:00,13,688,688,687.75,688,3
20120701|2012-01-13 01:00,13,690.75,690.75,690.5,690.5,4
20120701|2012-01-13 01:30,13,690.5,690.5,690.5,690.5,1
20120701|2012-01-13 02:30,13,691.25,691.25,691.25,691.25,1
20120701|2012-01-13 03:00,13,692,693,692,693,4
20120701|2012-01-13 03:30,13,693,693,693,693,1
20120701|2012-01-13 05:00,13,694.25,694.25,694.25,694.25,2
20120701|2012-01-13 05:30,13,694.25,694.5,694.25,694.25,7
20120701|2012-01-13 06:30,13,694,694,693.75,693.75,3
20120701|2012-01-13 07:00,13,691.25,691.25,689.25,689.25,2
20120701|2012-01-13 09:30,13,684.75,689.25,683.5,689.25,108
20120701|2012-01-13 10:00,13,689.75,692.75,689,691,99
20120701|2012-01-13 10:30,13,692,693.25,690.5,692.5,56
20120701|2012-01-13 11:00,13,692,692,689.75,690.75,80
20120701|2012-01-13 11:30,13,690,691.25,688.5,688.5,155
20120701|2012-01-13 12:00,13,688.75,688.75,686.25,688.5,84
20120701|2012-01-13 12:30,13,688,690,687,690,64
20120701|2012-01-13 13:00,13,689,691.25,684.75,687.75,199
20120701|2012-01-16 18:00,17,689.75,690,689,690,23
20120701|2012-01-16 18:30,17,693.25,693.25,693.25,693.25,4
20120701|2012-01-16 20:30,17,692,692,692,692,1
20120701|2012-01-16 23:00,17,692,692,692,692,1
20120701|2012-01-17 03:00,17,694,694,694,694,1
20120701|2012-01-17 03:30,17,696.75,697.25,696.75,697.25,2
20120701|2012-01-17 04:00,17,697.5,697.5,696.75,696.75,2
20120701|2012-01-17 06:30,17,694.75,695.25,694.75,695.25,4
20120701|2012-01-17 07:00,17,695.5,695.5,695.5,695.5,1
20120701|2012-01-17 09:30,17,693.75,693.75,690,690.25,231
20120701|2012-01-17 10:00,17,690.75,691.5,689,690,174
20120701|2012-01-17 10:30,17,690.25,691,689.5,691,65
20120701|2012-01-17 11:00,17,690.25,691,688.5,689.25,76
20120701|2012-01-17 11:30,17,689.25,689.75,688.5,689.25,99
20120701|2012-01-17 12:00,17,689.25,690,687.5,689.5,63
20120701|2012-01-17 12:30,17,688.75,689,687.5,688.25,59
20120701|2012-01-17 13:00,17,688.75,692,687,688.75,183
20120701|2012-01-17 18:00,18,691.75,691.75,691.75,691.75,1
20120701|2012-01-18 00:00,18,687.5,687.5,687.5,687.5,3
20120701|2012-01-18 01:00,18,687,687,687,687,1
20120701|2012-01-18 02:00,18,687,687,687,687,1
20120701|2012-01-18 04:00,18,688.25,688.25,688.25,688.25,2
20120701|2012-01-18 09:30,18,687.75,687.75,682,684.5,341
20120701|2012-01-18 10:00,18,684.75,685.5,680.25,680.5,67
20120701|2012-01-18 10:30,18,680.75,681.5,679,680.5,168
20120701|2012-01-18 11:00,18,680.5,680.5,678.25,679.25,90
20120701|2012-01-18 11:30,18,679,679.5,677.5,677.5,161
20120701|2012-01-18 12:00,18,677.25,678.25,674.5,674.75,176
20120701|2012-01-18 12:30,18,674.75,676.25,673.75,675.75,98
20120701|2012-01-18 13:00,18,675.5,675.5,671.75,673.25,343
20120701|2012-01-18 18:00,19,673,675.5,672.5,674,24
20120701|2012-01-18 20:30,19,673.5,673.5,673.5,673.5,1
20120701|2012-01-19 00:00,19,674.5,674.75,674.5,674.75,16
20120701|2012-01-19 01:00,19,674.25,674.25,673.75,673.75,8
20120701|2012-01-19 02:00,19,675.5,675.5,675,675,5
20120701|2012-01-19 02:30,19,675.5,675.5,675.25,675.25,12
20120701|2012-01-19 03:00,19,674.75,674.75,674.75,674.75,3
20120701|2012-01-19 03:30,19,674.75,675.25,674.25,674.75,48
20120701|2012-01-19 04:00,19,674.75,674.75,674.5,674.5,9
20120701|2012-01-19 04:30,19,674.5,674.5,674.5,674.5,2
20120701|2012-01-19 05:30,19,674.5,674.75,674.5,674.75,12
20120701|2012-01-19 06:00,19,674,674,673.75,673.75,6
20120701|2012-01-19 06:30,19,674,674.5,674,674.5,31
20120701|2012-01-19 07:00,19,674.5,674.5,673.75,673.75,16
20120701|2012-01-19 09:30,19,675.5,677.25,672.75,673,448
20120701|2012-01-19 10:00,19,673.25,673.25,669.5,670,171
20120701|2012-01-19 10:30,19,670,672.75,670,670.75,191
20120701|2012-01-19 11:00,19,671,672.75,670.75,671.25,195
20120701|2012-01-19 11:30,19,671.5,672.25,671.25,671.25,69
20120701|2012-01-19 12:00,19,671,678,670.75,677,156
20120701|2012-01-19 12:30,19,675.5,677.75,674.75,676.75,219
20120701|2012-01-19 13:00,19,676.75,677.5,674,676,269
20120701|2012-01-19 18:00,20,676.25,677.25,675,676,5
20120701|2012-01-19 18:30,20,676.25,677.75,676.25,677.75,9
20120701|2012-01-19 19:00,20,677.5,677.5,677.5,677.5,2
20120701|2012-01-19 19:30,20,678.5,678.75,678,678.75,7
20120701|2012-01-19 20:30,20,679,679,679,679,1
20120701|2012-01-19 21:00,20,679,679.5,679,679.5,6
20120701|2012-01-19 21:30,20,679.5,679.5,679.5,679.5,1
20120701|2012-01-19 22:00,20,679.5,680,679.5,680,6
20120701|2012-01-19 23:30,20,679.5,679.5,679.5,679.5,1
20120701|2012-01-20 00:00,20,679.5,679.5,679.5,679.5,4
20120701|2012-01-20 00:30,20,679,679,679,679,21
20120701|2012-01-20 01:30,20,680,680,680,680,1
20120701|2012-01-20 02:30,20,676.75,676.75,676.75,676.75,1
20120701|2012-01-20 04:00,20,675.5,675.5,674.25,674.25,22
20120701|2012-01-20 04:30,20,674.25,674.25,674.25,674.25,53
20120701|2012-01-20 05:00,20,674.25,674.25,674.25,674.25,1
20120701|2012-01-20 05:30,20,674.25,674.25,674,674,10
20120701|2012-01-20 06:30,20,675,675.75,675,675.75,2
20120701|2012-01-20 07:00,20,675.25,675.5,675.25,675.5,2
20120701|2012-01-20 09:30,20,675.25,676,668.25,671.25,575
20120701|2012-01-20 10:00,20,670.5,675.75,670.25,674,248
20120701|2012-01-20 10:30,20,674.25,675.25,672,674,204
20120701|2012-01-20 11:00,20,674,675,673,673.5,62
20120701|2012-01-20 11:30,20,673.75,675,673,674.5,184
20120701|2012-01-20 12:00,20,674.5,675,673.25,673.5,131
20120701|2012-01-20 12:30,20,673.75,678,673.5,677.75,276
20120701|2012-01-20 13:00,20,678,686,677.75,685.5,774
20120701|2012-01-22 18:00,23,686.5,691,686,691,45
20120701|2012-01-22 18:30,23,690.25,690.25,690.25,690.25,1
20120701|2012-01-22 19:00,23,690,690,690,690,1
20120701|2012-01-22 20:30,23,689.75,690.25,689.75,690,6
20120701|2012-01-22 21:00,23,690,690,689.25,689.25,2
20120701|2012-01-22 21:30,23,689,689,689,689,2
20120701|2012-01-23 02:00,23,687.25,689,687.25,689,9
20120701|2012-01-23 03:30,23,689.75,689.75,689.75,689.75,7
20120701|2012-01-23 04:30,23,686.75,689,686.75,689,18
20120701|2012-01-23 05:00,23,689,691,689,691,14
20120701|2012-01-23 05:30,23,691,691.5,691,691.5,3
20120701|2012-01-23 06:00,23,691.25,691.25,691.25,691.25,5
20120701|2012-01-23 06:30,23,690.25,690.25,689.5,689.75,13
20120701|2012-01-23 07:00,23,690.75,690.75,690.25,690.25,15
20120701|2012-01-23 09:30,23,690.25,693.25,686.75,688.25,128
20120701|2012-01-23 10:00,23,687.5,690,686,688.25,97
20120701|2012-01-23 10:30,23,689,690,687.75,689.5,80
20120701|2012-01-23 11:00,23,689,689,687.25,688.5,68
20120701|2012-01-23 11:30,23,687.5,687.75,687,687.75,54
20120701|2012-01-23 12:00,23,688.5,691.25,688.25,690,33
20120701|2012-01-23 12:30,23,691,691.75,690.25,691,87
20120701|2012-01-23 13:00,23,690.75,692,689.75,691.5,169
20120701|2012-01-23 18:00,24,692,692,691.75,691.75,6
20120701|2012-01-23 19:00,24,691,691,691,691,1
20120701|2012-01-23 20:00,24,690.5,690.5,690.5,690.5,1
20120701|2012-01-23 20:30,24,690,690,690,690,1
20120701|2012-01-23 21:00,24,690,690,690,690,2
20120701|2012-01-23 22:00,24,689,689,689,689,4
20120701|2012-01-24 00:00,24,690.25,691.25,690.25,691.25,4
20120701|2012-01-24 00:30,24,691.5,691.5,691.5,691.5,1
20120701|2012-01-24 01:00,24,692,692,692,692,4
20120701|2012-01-24 02:00,24,691.75,692,691.75,692,2
20120701|2012-01-24 06:00,24,689.5,689.5,689,689,5
20120701|2012-01-24 07:00,24,689,689,689,689,1
20120701|2012-01-24 09:30,24,690.25,703.5,689.75,699.25,218
20120701|2012-01-24 10:00,24,700.25,707.5,700,704,210
20120701|2012-01-24 10:30,24,704.25,705,704,704,167
20120701|2012-01-24 11:00,24,704,705.5,702.75,704.75,131
20120701|2012-01-24 11:30,24,705.25,707.5,703.5,704.25,279
20120701|2012-01-24 12:00,24,705,705.75,703.5,704,47
20120701|2012-01-24 12:30,24,704.75,705.25,703,704.5,37
20120701|2012-01-24 13:00,24,704.5,705,702.25,703.25,300
20120701|2012-01-24 18:00,25,703,703,702.25,703,6
20120701|2012-01-24 18:30,25,703,703,703,703,2
20120701|2012-01-24 19:30,25,702.5,702.5,702.5,702.5,2
20120701|2012-01-24 21:30,25,702,702,702,702,1
20120701|2012-01-24 22:00,25,701.25,701.25,701.25,701.25,1
20120701|2012-01-24 23:30,25,702,702.75,702,702.75,4
20120701|2012-01-25 00:00,25,702.75,702.75,702.75,702.75,7
20120701|2012-01-25 00:30,25,703.25,703.25,703.25,703.25,1
20120701|2012-01-25 01:30,25,703,703,703,703,1
20120701|2012-01-25 02:00,25,704,704,704,704,1
20120701|2012-01-25 03:00,25,704.5,704.5,704.5,704.5,1
20120701|2012-01-25 03:30,25,706.5,706.5,706.5,706.5,1
20120701|2012-01-25 04:00,25,706.5,706.5,706.5,706.5,1
20120701|2012-01-25 04:30,25,707.75,708,707.75,708,31
20120701|2012-01-25 05:30,25,708.25,708.25,708.25,708.25,2
20120701|2012-01-25 06:00,25,708.25,708.5,708.25,708.5,8
20120701|2012-01-25 06:30,25,708.5,708.5,708.25,708.25,22
20120701|2012-01-25 09:30,25,704,720.5,704,707.25,867
20120701|2012-01-25 10:00,25,706.75,709,701.5,703.5,204
20120701|2012-01-25 10:30,25,705,710.5,705,709.25,359
20120701|2012-01-25 11:00,25,709.75,711.75,709.5,711.75,104
20120701|2012-01-25 11:30,25,711.25,712.25,707.75,708.75,68
20120701|2012-01-25 12:00,25,709.75,710.5,707,710.5,62
20120701|2012-01-25 12:30,25,710,712,709.5,711,87
20120701|2012-01-25 13:00,25,711.5,713.5,710.5,711.25,240
20120701|2012-01-25 18:00,26,712.5,713.75,711.75,713.75,16
20120701|2012-01-25 19:00,26,714,715.5,714,715.5,6
20120701|2012-01-25 19:30,26,715.25,715.25,715.25,715.25,8
20120701|2012-01-25 20:00,26,714.5,714.5,714.5,714.5,3
20120701|2012-01-26 00:30,26,715,715,714.5,714.5,3
20120701|2012-01-26 01:00,26,715,715,715,715,1
20120701|2012-01-26 01:30,26,716.5,716.5,716.5,716.5,1
20120701|2012-01-26 02:00,26,717,717,716.75,717,8
20120701|2012-01-26 03:30,26,717.5,717.5,717.5,717.5,3
20120701|2012-01-26 04:00,26,718,720,718,720,74
20120701|2012-01-26 04:30,26,721.25,722.25,721.25,722.25,7
20120701|2012-01-26 05:00,26,722.25,722.5,722.25,722.5,2
20120701|2012-01-26 05:30,26,723,724,722.75,724,22
20120701|2012-01-26 06:00,26,723.25,723.75,723.25,723.75,34
20120701|2012-01-26 06:30,26,723.75,724,722.5,723,23
20120701|2012-01-26 07:00,26,723,723.5,722,722,7
20120701|2012-01-26 09:30,26,724,726.5,721,724.5,674
20120701|2012-01-26 10:00,26,723.75,725.75,719.25,725,330
20120701|2012-01-26 10:30,26,725.25,726.5,723,723,74
20120701|2012-01-26 11:00,26,724.5,725.25,723.25,725,162
20120701|2012-01-26 11:30,26,724.75,725.25,722.75,723.75,133
20120701|2012-01-26 12:00,26,724,725,722.75,723,132
20120701|2012-01-26 12:30,26,723.25,723.75,717.25,721.5,186
20120701|2012-01-26 13:00,26,723.25,725.25,721.75,722.25,207
20120701|2012-01-26 18:00,27,721.75,721.75,717.75,719.25,14
20120701|2012-01-26 19:00,27,720,720,720,720,2
20120701|2012-01-26 23:00,27,717,717,717,717,1
20120701|2012-01-27 00:00,27,717.25,717.25,717.25,717.25,1
20120701|2012-01-27 00:30,27,717.5,717.5,717.5,717.5,1
20120701|2012-01-27 01:30,27,719,719,719,719,1
20120701|2012-01-27 02:00,27,718.5,719.75,718.5,719.75,3
20120701|2012-01-27 02:30,27,719.75,720.25,719.75,720.25,3
20120701|2012-01-27 03:00,27,722,722,722,722,4
20120701|2012-01-27 04:30,27,723,723.25,723,723.25,19
20120701|2012-01-27 05:00,27,723.25,723.25,723,723,45
20120701|2012-01-27 05:30,27,723.25,723.25,723.25,723.25,15
20120701|2012-01-27 06:00,27,723.25,723.5,723.25,723.5,33
20120701|2012-01-27 09:30,27,721.25,724.5,717.75,719,895
20120701|2012-01-27 10:00,27,719,722.25,717.5,720.25,659
20120701|2012-01-27 10:30,27,720.75,721.75,718.5,718.75,214
20120701|2012-01-27 11:00,27,718.5,720,718.5,720,28
20120701|2012-01-27 11:30,27,720,720.25,717.75,717.75,148
20120701|2012-01-27 12:00,27,717.75,719.25,717.5,719,91
20120701|2012-01-27 12:30,27,718.75,722.5,717.5,717.75,142
20120701|2012-01-27 13:00,27,718.5,720,716.5,716.75,175
20120701|2012-01-29 18:00,30,719,719,719,719,4
20120701|2012-01-29 19:00,30,717.5,717.5,717.5,717.5,12
20120701|2012-01-29 19:30,30,717.5,717.5,717,717.5,46
20120701|2012-01-29 20:00,30,717.75,717.75,717.75,717.75,1
20120701|2012-01-29 22:00,30,717.5,717.5,717.5,717.5,1
20120701|2012-01-29 22:30,30,717.5,717.5,717.5,717.5,8
20120701|2012-01-29 23:30,30,717.5,717.75,717.5,717.75,18
20120701|2012-01-30 00:00,30,717.75,717.75,717.5,717.5,13
20120701|2012-01-30 00:30,30,717.75,718,717.5,717.75,11
20120701|2012-01-30 01:30,30,715.75,715.75,714.25,714.25,3
20120701|2012-01-30 02:00,30,714.75,714.75,714,714,5
20120701|2012-01-30 03:30,30,714.5,714.5,714.5,714.5,2
20120701|2012-01-30 04:00,30,713.25,713.25,713.25,713.25,2
20120701|2012-01-30 05:00,30,713.5,713.5,713.25,713.25,4
20120701|2012-01-30 05:30,30,713.25,713.25,712.5,712.5,2
20120701|2012-01-30 06:30,30,712.5,712.5,712.5,712.5,4
20120701|2012-01-30 07:00,30,711.75,711.75,711.75,711.75,2
20120701|2012-01-30 09:30,30,711,711.5,705.25,707.5,262
20120701|2012-01-30 10:00,30,707.75,711.5,707.25,711.5,128
20120701|2012-01-30 10:30,30,710.5,712,709.5,709.75,64
20120701|2012-01-30 11:00,30,710.5,713.25,710.5,712.25,66
20120701|2012-01-30 11:30,30,712.75,716,712.25,712.5,405
20120701|2012-01-30 12:00,30,712.75,717.75,712.25,715.75,73
20120701|2012-01-30 12:30,30,715.5,716.25,713.75,713.75,92
20120701|2012-01-30 13:00,30,712.25,717,712.25,713.75,398
20120701|2012-01-30 18:00,31,713.25,713.75,713.25,713.75,2
20120701|2012-01-30 19:00,31,714,715,714,715,3
20120701|2012-01-30 19:30,31,716,716,716,716,1
20120701|2012-01-30 23:00,31,715.5,715.5,714.75,714.75,50
20120701|2012-01-31 00:30,31,716,716,716,716,7
20120701|2012-01-31 01:30,31,717,717,717,717,6
20120701|2012-01-31 02:00,31,718,718,718,718,2
20120701|2012-01-31 03:00,31,718,718.5,718,718.5,3
20120701|2012-01-31 04:00,31,720,720.75,720,720.75,4
20120701|2012-01-31 05:00,31,723,723,723,723,9
20120701|2012-01-31 05:30,31,723,723,723,723,10
20120701|2012-01-31 06:30,31,721,722.5,721,722.5,32
20120701|2012-01-31 07:00,31,722.5,723,721.75,721.75,12
20120701|2012-01-31 09:30,31,723.5,731.75,723.5,731.75,639
20120701|2012-01-31 10:00,31,732.25,733.25,727.75,729,335
20120701|2012-01-31 10:30,31,728.5,729.5,724,724.5,155
20120701|2012-01-31 11:00,31,724.75,727,723.75,727,110
20120701|2012-01-31 11:30,31,727.25,727.75,726.25,727,286
20120701|2012-01-31 12:00,31,726.75,728.25,726,728,84
20120701|2012-01-31 12:30,31,728.5,730.5,728,730.5,64
20120701|2012-01-31 13:00,31,730.5,732.75,729,732.75,156
20120701|2012-01-31 18:00,1,731,736,731,736,25
20120701|2012-01-31 18:30,1,736.75,736.75,736.75,736.75,20
20120701|2012-01-31 19:00,1,736.75,736.75,736.75,736.75,4
20120701|2012-01-31 19:30,1,737,737,737,737,1
20120701|2012-01-31 20:00,1,737.5,737.5,737.5,737.5,4
20120701|2012-01-31 21:00,1,738.75,738.75,738.25,738.25,3
20120701|2012-01-31 21:30,1,738.5,738.5,738.5,738.5,1
20120701|2012-01-31 23:00,1,738.25,738.25,738.25,738.25,1
20120701|2012-01-31 23:30,1,738,738.25,738,738.25,5
20120701|2012-02-01 00:00,1,738.25,738.5,738.25,738.5,2
20120701|2012-02-01 00:30,1,738,738,737.75,737.75,9
20120701|2012-02-01 01:00,1,736.25,736.25,735.75,736,5
20120701|2012-02-01 01:30,1,736,736,736,736,3
20120701|2012-02-01 02:00,1,735.75,736.75,735.75,736.75,7
20120701|2012-02-01 03:30,1,739,739.75,739,739.75,7
20120701|2012-02-01 06:00,1,739.25,739.25,738.5,738.5,4
20120701|2012-02-01 06:30,1,738.5,739.5,738.5,739.5,9
20120701|2012-02-01 07:00,1,739.75,740,739.75,740,9
20120701|2012-02-01 09:30,1,739,750,737.75,740.5,717
20120701|2012-02-01 10:00,1,741.25,741.5,737.5,738.5,182
20120701|2012-02-01 10:30,1,738.25,740,737.25,737.25,230
20120701|2012-02-01 11:00,1,737.25,737.75,736.5,737.25,98
20120701|2012-02-01 11:30,1,737,738,736.5,737.5,193
20120701|2012-02-01 12:00,1,737.75,740,737.5,739.5,33
20120701|2012-02-01 12:30,1,739.5,741.5,738.25,738.25,110
20120701|2012-02-01 13:00,1,738.5,740.5,736.75,740.5,276
20120701|2012-02-01 18:00,2,737.75,737.75,734,734,16
20120701|2012-02-01 19:30,2,736.75,736.75,736.75,736.75,4
20120701|2012-02-01 20:00,2,736,736,736,736,1
20120701|2012-02-01 20:30,2,734,734,734,734,1
20120701|2012-02-01 21:30,2,733.75,733.75,733.75,733.75,5
20120701|2012-02-01 23:00,2,734,734,733.75,733.75,8
20120701|2012-02-01 23:30,2,735.75,735.75,735.75,735.75,1
20120701|2012-02-02 01:00,2,737.75,737.75,737.75,737.75,2
20120701|2012-02-02 01:30,2,738,738,738,738,6
20120701|2012-02-02 02:30,2,737.75,737.75,737.75,737.75,1
20120701|2012-02-02 03:00,2,737.75,737.75,737,737,38
20120701|2012-02-02 03:30,2,736.5,736.5,734.25,734.25,71
20120701|2012-02-02 04:00,2,733.75,733.75,733.75,733.75,1
20120701|2012-02-02 05:00,2,730.75,730.75,729,729,9
20120701|2012-02-02 05:30,2,731,731.25,731,731.25,2
20120701|2012-02-02 06:00,2,729,729,728.5,728.5,45
20120701|2012-02-02 06:30,2,728.5,730.75,728.5,729.5,18
20120701|2012-02-02 09:30,2,732.5,737,729.5,734.5,510
20120701|2012-02-02 10:00,2,735.5,739,735,739,218
20120701|2012-02-02 10:30,2,738.75,740,735,738.25,338
20120701|2012-02-02 11:00,2,738,739.25,736,736.75,228
20120701|2012-02-02 11:30,2,736.5,736.75,732.75,736,37
20120701|2012-02-02 12:00,2,735.75,738,735.5,737.5,63
20120701|2012-02-02 12:30,2,736.5,737.25,734.5,736,76
20120701|2012-02-02 13:00,2,736.25,737.5,728.75,732.5,238
20120701|2012-02-02 18:00,3,733.5,733.5,732,732,7
20120701|2012-02-02 19:00,3,731,731,731,731,2
20120701|2012-02-02 19:30,3,730.5,730.5,730.5,730.5,1
20120701|2012-02-02 20:00,3,732.25,732.25,731.75,731.75,3
20120701|2012-02-03 02:00,3,732,732,732,732,10
20120701|2012-02-03 02:30,3,733.25,733.25,733.25,733.25,1
20120701|2012-02-03 03:00,3,735.5,735.5,735.5,735.5,1
20120701|2012-02-03 05:00,3,737,737,737,737,3
20120701|2012-02-03 06:30,3,737.25,737.25,736.5,737,10
20120701|2012-02-03 07:00,3,737.25,737.25,737.25,737.25,5
20120701|2012-02-03 09:30,3,736,736,723.25,729.5,497
20120701|2012-02-03 10:00,3,729.5,731.75,729,731,100
20120701|2012-02-03 10:30,3,731.25,735,730.75,735,211
20120701|2012-02-03 11:00,3,735,735.75,731.75,732,197
20120701|2012-02-03 11:30,3,732.25,734,732.25,732.5,130
20120701|2012-02-03 12:00,3,733,734.5,732.5,734,118
20120701|2012-02-03 12:30,3,734.5,735,733.5,734,33
20120701|2012-02-03 13:00,3,734.5,735,729.25,729.75,91
20120701|2012-02-05 18:00,6,728.75,729,728.75,729,2
20120701|2012-02-05 23:00,6,727.5,727.5,727.5,727.5,1
20120701|2012-02-06 01:00,6,728,728,728,728,1
20120701|2012-02-06 01:30,6,728.25,729,728.25,729,7
20120701|2012-02-06 02:30,6,728.75,728.75,728.75,728.75,1
20120701|2012-02-06 04:00,6,731.25,731.25,731.25,731.25,1
20120701|2012-02-06 04:30,6,731.75,731.75,731.75,731.75,1
20120701|2012-02-06 06:30,6,730,730,729,729,2
20120701|2012-02-06 09:30,6,730,734,728.25,734,83
20120701|2012-02-06 10:00,6,734.5,735.5,733.75,734.75,46
20120701|2012-02-06 10:30,6,735,735.25,733.5,734.5,59
20120701|2012-02-06 11:00,6,735.5,735.75,734.75,735.5,39
20120701|2012-02-06 11:30,6,735.5,735.5,734.75,734.75,8
20120701|2012-02-06 12:00,6,735.25,735.25,734.25,735.25,40
20120701|2012-02-06 12:30,6,735,736.5,734.75,735.75,128
20120701|2012-02-06 13:00,6,736.5,736.75,732.75,733,276
20120701|2012-02-06 18:00,7,732.75,733.25,732.75,733.25,17
20120701|2012-02-06 18:30,7,734.25,734.25,734.25,734.25,1
20120701|2012-02-06 20:00,7,735.75,735.75,735.75,735.75,2
20120701|2012-02-06 20:30,7,735.5,735.5,735.5,735.5,2
20120701|2012-02-06 21:00,7,735.5,735.5,735.5,735.5,3
20120701|2012-02-07 01:00,7,732.25,732.25,732.25,732.25,1
20120701|2012-02-07 02:30,7,732,732,732,732,1
20120701|2012-02-07 04:00,7,732,732,732,732,1
20120701|2012-02-07 05:00,7,729,729,729,729,1
20120701|2012-02-07 06:00,7,726,726,726,726,1
20120701|2012-02-07 06:30,7,725.5,725.5,725.5,725.5,1
20120701|2012-02-07 07:00,7,725.75,726,725.75,725.75,4
20120701|2012-02-07 09:30,7,727.75,730.25,723.5,727.75,118
20120701|2012-02-07 10:00,7,727.25,729,727,727.75,91
20120701|2012-02-07 10:30,7,727.5,729.5,727.5,728.25,84
20120701|2012-02-07 11:00,7,728.75,734.5,728.75,732.5,81
20120701|2012-02-07 11:30,7,733,735.75,732.5,734.75,74
20120701|2012-02-07 12:00,7,735,735.25,733.25,733.25,205
20120701|2012-02-07 12:30,7,733.75,734.75,732.25,732.5,60
20120701|2012-02-07 13:00,7,733.25,734.25,726.5,726.75,132
20120701|2012-02-07 18:00,8,726.25,729,726.25,729,17
20120701|2012-02-08 02:00,8,730,731.75,730,731.75,8
20120701|2012-02-08 03:30,8,733,733,733,733,1
20120701|2012-02-08 05:00,8,732,732,731.5,731.5,8
20120701|2012-02-08 05:30,8,732,732,732,732,1
20120701|2012-02-08 06:00,8,732,732,732,732,1
20120701|2012-02-08 06:30,8,730.75,730.75,730.75,730.75,1
20120701|2012-02-08 09:30,8,732,734.5,730,730.5,374
20120701|2012-02-08 10:00,8,729.75,729.75,723.25,725,274
20120701|2012-02-08 10:30,8,724.5,724.75,721,721.5,165
20120701|2012-02-08 11:00,8,721.25,721.75,716.75,721,173
20120701|2012-02-08 11:30,8,720.75,723.25,720.75,723,56
20120701|2012-02-08 12:00,8,722.5,723.75,720.75,723.25,21
20120701|2012-02-08 12:30,8,722.25,724,721,723.25,71
20120701|2012-02-08 13:00,8,724.5,725.25,722.25,722.75,229
20120701|2012-02-08 18:00,9,723.25,723.5,722,722,8
20120701|2012-02-08 20:30,9,723.5,724,723.5,724,3
20120701|2012-02-08 21:00,9,724,724,724,724,1
20120701|2012-02-08 21:30,9,724.25,724.25,724.25,724.25,1
20120701|2012-02-08 22:30,9,724.25,724.25,724.25,724.25,1
20120701|2012-02-08 23:00,9,724.5,724.5,724.5,724.5,1
20120701|2012-02-08 23:30,9,724.5,724.5,724.5,724.5,3
20120701|2012-02-09 00:30,9,724,724,724,724,1
20120701|2012-02-09 01:00,9,724.5,724.5,724.5,724.5,6
20120701|2012-02-09 02:00,9,724.75,724.75,724.75,724.75,2
20120701|2012-02-09 02:30,9,724.75,724.75,724.75,724.75,3
20120701|2012-02-09 03:30,9,724.75,725.25,724.75,724.75,25
20120701|2012-02-09 04:00,9,724,724,724,724,14
20120701|2012-02-09 04:30,9,724,724,723.25,723.25,7
20120701|2012-02-09 05:00,9,722.75,723.25,722.75,723.25,4
20120701|2012-02-09 05:30,9,723.25,723.25,723.25,723.25,1
20120701|2012-02-09 06:00,9,721.5,721.5,721.5,721.5,1
20120701|2012-02-09 09:30,9,723,723.25,716,722,483
20120701|2012-02-09 10:00,9,721.25,722,716.25,717.25,91
20120701|2012-02-09 10:30,9,715.75,715.75,705.75,713.5,500
20120701|2012-02-09 11:00,9,713.25,714.25,711.25,712,147
20120701|2012-02-09 11:30,9,711.25,712,710,711,63
20120701|2012-02-09 12:00,9,710.5,710.5,705.5,708.5,85
20120701|2012-02-09 12:30,9,708.75,708.75,706,708.25,59
20120701|2012-02-09 13:00,9,707.25,708.75,706,706.75,290
20120701|2012-02-09 18:00,10,707.75,707.75,703.5,703.5,13
20120701|2012-02-09 19:00,10,703,703,701.75,701.75,3
20120701|2012-02-09 20:00,10,703,703,703,703,4
20120701|2012-02-09 21:00,10,703.75,703.75,703.75,703.75,1
20120701|2012-02-09 23:00,10,703.25,703.25,703.25,703.25,1
20120701|2012-02-10 01:00,10,703.25,703.25,703,703,2
20120701|2012-02-10 02:30,10,701.25,701.25,701.25,701.25,1
20120701|2012-02-10 04:00,10,701.5,701.75,700.75,700.75,18
20120701|2012-02-10 04:30,10,700,700.5,699.75,700.5,13
20120701|2012-02-10 05:00,10,700.75,701,700.75,701,10
20120701|2012-02-10 07:00,10,701,701.5,701,701.5,12
20120701|2012-02-10 09:30,10,696.25,703,694.25,702.5,632
20120701|2012-02-10 10:00,10,702.75,703.25,699.25,699.25,61
20120701|2012-02-10 10:30,10,699.75,700,698,699,102
20120701|2012-02-10 11:00,10,697.25,698.25,695.75,696.5,83
20120701|2012-02-10 11:30,10,696,697.25,695,696.25,80
20120701|2012-02-10 12:00,10,696.25,696.5,694.5,695,47
20120701|2012-02-10 12:30,10,694.25,694.75,689,689.5,326
20120701|2012-02-10 13:00,10,689.5,691.5,687.25,687.75,293
20120701|2012-02-12 18:00,13,693,693.75,691.75,693.75,39
20120701|2012-02-12 20:00,13,695,695,695,695,1
20120701|2012-02-13 00:30,13,695,695,695,695,1
20120701|2012-02-13 04:30,13,695.5,695.5,695,695,10
20120701|2012-02-13 05:00,13,696.25,696.5,696.25,696.5,2
20120701|2012-02-13 05:30,13,696.5,696.75,696.5,696.75,2
20120701|2012-02-13 06:00,13,696,696.75,696,696,7
20120701|2012-02-13 06:30,13,696.75,696.75,696.25,696.5,6
20120701|2012-02-13 07:00,13,695.5,696,695.5,695.75,12
20120701|2012-02-13 09:30,13,691.75,697,691.5,697,654
20120701|2012-02-13 10:00,13,696.5,697.75,695.75,696.25,152
20120701|2012-02-13 10:30,13,695.75,695.75,690.75,691.5,188
20120701|2012-02-13 11:00,13,691.5,692.25,690.5,692.25,297
20120701|2012-02-13 11:30,13,691.75,692,690,690.75,74
20120701|2012-02-13 12:00,13,690.5,691.5,688,688.5,190
20120701|2012-02-13 12:30,13,689.25,690.25,688,690,83
20120701|2012-02-13 13:00,13,690.5,698.75,690,698,239
20120701|2012-02-13 18:00,14,697.5,697.5,696.75,696.75,18
20120701|2012-02-13 18:30,14,696,696,696,696,2
20120701|2012-02-13 19:30,14,695.25,695.5,695.25,695.5,20
20120701|2012-02-13 20:00,14,694.5,694.5,694.5,694.5,1
20120701|2012-02-14 00:00,14,694.75,694.75,694.75,694.75,1
20120701|2012-02-14 01:00,14,693.5,693.5,693.5,693.5,1
20120701|2012-02-14 02:00,14,693.25,693.25,693.25,693.25,1
20120701|2012-02-14 02:30,14,693.5,693.5,693.5,693.5,4
20120701|2012-02-14 03:00,14,693.75,693.75,693.75,693.75,1
20120701|2012-02-14 03:30,14,693.25,693.25,693.25,693.25,1
20120701|2012-02-14 04:00,14,694.75,694.75,694.75,694.75,1
20120701|2012-02-14 05:30,14,695,695,695,695,1
20120701|2012-02-14 07:00,14,694,694,694,694,5
20120701|2012-02-14 09:30,14,694.5,694.5,691.5,692.25,363
20120701|2012-02-14 10:00,14,692,693,690.75,692,137
20120701|2012-02-14 10:30,14,692,698,692,694,199
20120701|2012-02-14 11:00,14,694.75,696,694.25,695.25,38
20120701|2012-02-14 11:30,14,697,698.25,695,695.25,32
20120701|2012-02-14 12:00,14,694.5,694.5,691.75,693,41
20120701|2012-02-14 12:30,14,693.5,695,693,693.5,159
20120701|2012-02-14 13:00,14,694.25,694.5,690,690,217
20120701|2012-02-14 18:00,15,691,691,691,691,12
20120701|2012-02-15 00:00,15,692.75,692.75,692.75,692.75,1
20120701|2012-02-15 00:30,15,693,693,693,693,3
20120701|2012-02-15 01:30,15,693.25,693.25,693,693,3
20120701|2012-02-15 02:00,15,694,695,694,695,17
20120701|2012-02-15 02:30,15,695,695.5,695,695.5,5
20120701|2012-02-15 03:00,15,695.25,695.25,695.25,695.25,1
20120701|2012-02-15 04:30,15,693.5,693.5,693.5,693.5,6
20120701|2012-02-15 05:00,15,694.5,694.5,694.5,694.5,1
20120701|2012-02-15 05:30,15,695.5,695.5,695.5,695.5,2
20120701|2012-02-15 06:00,15,694.25,694.25,694,694.25,35
20120701|2012-02-15 06:30,15,694.25,694.25,693.75,693.75,18
20120701|2012-02-15 07:00,15,693.75,693.75,693.75,693.75,1
20120701|2012-02-15 09:30,15,694.5,696.5,690.5,694,307
20120701|2012-02-15 10:00,15,692.25,695.5,691.75,695,57
20120701|2012-02-15 10:30,15,695,696,692,692,105
20120701|2012-02-15 11:00,15,691.25,693.5,690.5,692,133
20120701|2012-02-15 11:30,15,692.25,693.25,690.5,690.5,57
20120701|2012-02-15 12:00,15,690.5,690.75,685,686.25,213
20120701|2012-02-15 12:30,15,686.25,686.5,683.75,685,274
20120701|2012-02-15 13:00,15,684.5,686.5,684.25,686.25,249
20120701|2012-02-15 18:00,16,687,687,685.75,686,5
20120701|2012-02-15 18:30,16,686,686.25,686,686.25,5
20120701|2012-02-15 19:00,16,686.25,686.25,686.25,686.25,8
20120701|2012-02-15 19:30,16,686,686,685.5,685.75,3
20120701|2012-02-15 20:00,16,686,686,686,686,1
20120701|2012-02-15 20:30,16,685.25,685.25,685.25,685.25,5
20120701|2012-02-15 21:00,16,685.5,685.5,685.25,685.25,3
20120701|2012-02-15 21:30,16,685,685,685,685,2
20120701|2012-02-15 22:00,16,686,686,686,686,16
20120701|2012-02-15 23:30,16,686.25,686.25,685.5,685.5,17
20120701|2012-02-16 00:00,16,685.75,685.75,685.5,685.5,8
20120701|2012-02-16 00:30,16,685.5,685.5,685.5,685.5,11
20120701|2012-02-16 01:00,16,685.25,685.25,685.25,685.25,60
20120701|2012-02-16 01:30,16,685,685.75,685,685.75,44
20120701|2012-02-16 02:00,16,685.5,685.5,685.5,685.5,10
20120701|2012-02-16 02:30,16,684.5,684.5,683.5,683.5,8
20120701|2012-02-16 03:00,16,683.5,683.5,683.5,683.5,24
20120701|2012-02-16 03:30,16,683.25,683.25,680.75,681.25,121
20120701|2012-02-16 04:00,16,681.25,681.25,681.25,681.25,5
20120701|2012-02-16 04:30,16,683.5,684.25,683.5,684.25,2
20120701|2012-02-16 05:00,16,685.5,685.5,685.5,685.5,1
20120701|2012-02-16 05:30,16,686.25,686.25,686,686,2
20120701|2012-02-16 06:30,16,687,687,685.75,685.75,4
20120701|2012-02-16 07:00,16,686.25,686.25,685,685,5
20120701|2012-02-16 09:30,16,686.25,689,685,686.25,318
20120701|2012-02-16 10:00,16,686,694.75,686,693.5,250
20120701|2012-02-16 10:30,16,693.25,695,691.25,692.5,182
20120701|2012-02-16 11:00,16,692.75,693,690.75,691.5,134
20120701|2012-02-16 11:30,16,691.25,691.5,689.25,690.75,69
20120701|2012-02-16 12:00,16,689.25,690.5,689.25,689.75,61
20120701|2012-02-16 12:30,16,690.25,691,689,691,311
20120701|2012-02-16 13:00,16,691.25,698,690.5,692.25,1287
20120701|2012-02-16 18:00,17,695,696,694,694,112
20120701|2012-02-16 18:30,17,694.25,694.5,693.25,693.75,79
20120701|2012-02-16 19:00,17,697.5,697.5,697.5,697.5,2
20120701|2012-02-16 20:00,17,698,698,697.75,698,12
20120701|2012-02-16 20:30,17,698.5,698.5,698.25,698.25,9
20120701|2012-02-16 21:00,17,699,699,699,699,10
20120701|2012-02-16 21:30,17,698.5,698.5,698.5,698.5,1
20120701|2012-02-16 23:00,17,698.5,698.5,698.5,698.5,6
20120701|2012-02-17 01:00,17,698.75,698.75,698.75,698.75,6
20120701|2012-02-17 02:30,17,699,699,699,699,2
20120701|2012-02-17 03:00,17,699,699,698.75,698.75,24
20120701|2012-02-17 03:30,17,699,700,699,700,10
20120701|2012-02-17 04:30,17,700.75,700.75,700.75,700.75,1
20120701|2012-02-17 05:00,17,702,702,702,702,2
20120701|2012-02-17 05:30,17,702.75,702.75,702.75,702.75,1
20120701|2012-02-17 06:30,17,702.25,702.25,701.75,701.75,60
20120701|2012-02-17 07:00,17,702,702.5,702,702.5,54
20120701|2012-02-17 09:30,17,699.5,702.25,698.5,700.5,444
20120701|2012-02-17 10:00,17,700.25,700.5,698,698.5,166
20120701|2012-02-17 10:30,17,698.5,701,698.25,701,82
20120701|2012-02-17 11:00,17,700.75,707,700.5,706.5,182
20120701|2012-02-17 11:30,17,707,707,702.75,703.25,141
20120701|2012-02-17 12:00,17,703,703,701,701,50
20120701|2012-02-17 12:30,17,703,704.25,702,704,41
20120701|2012-02-17 13:00,17,703.25,705.25,702.75,704.5,95
20120701|2012-02-20 18:00,21,704.5,706.25,702.5,703,55
20120701|2012-02-20 18:30,21,702.5,703,702.5,703,4
20120701|2012-02-20 19:00,21,702.75,702.75,702.75,702.75,1
20120701|2012-02-20 19:30,21,702.75,703,702.5,702.5,10
20120701|2012-02-21 01:30,21,704.5,704.5,704.5,704.5,5
20120701|2012-02-21 03:00,21,702.75,702.75,702.75,702.75,35
20120701|2012-02-21 03:30,21,702.5,702.5,701.5,701.5,3
20120701|2012-02-21 04:00,21,701,701.5,700.5,700.75,58
20120701|2012-02-21 04:30,21,700.75,700.75,699.75,699.75,42
20120701|2012-02-21 06:30,21,698.75,698.75,698.75,698.75,1
20120701|2012-02-21 07:00,21,697.75,698.25,697.75,698.25,5
20120701|2012-02-21 09:30,21,700.75,700.75,690,690.25,662
20120701|2012-02-21 10:00,21,690.25,690.75,688.25,689.75,243
20120701|2012-02-21 10:30,21,689.5,690.5,687.25,687.75,96
20120701|2012-02-21 11:00,21,687.75,688.5,685.5,687.25,245
20120701|2012-02-21 11:30,21,687,691.5,687,689,89
20120701|2012-02-21 12:00,21,690.25,692,689.75,690.75,73
20120701|2012-02-21 12:30,21,690.75,694.25,690.75,694,63
20120701|2012-02-21 13:00,21,694.25,695,690.75,694.75,282
20120701|2012-02-21 18:00,22,692,692.5,692,692,7
20120701|2012-02-21 21:30,22,692.75,692.75,692.75,692.75,8
20120701|2012-02-21 22:00,22,693,693,693,693,5
20120701|2012-02-21 23:00,22,693.5,693.5,693.5,693.5,1
20120701|2012-02-22 00:30,22,693,693,693,693,1
20120701|2012-02-22 01:30,22,693,693,693,693,1
20120701|2012-02-22 03:00,22,693,693,693,693,5
20120701|2012-02-22 04:00,22,691.75,691.75,691.75,691.75,1
20120701|2012-02-22 06:30,22,692.5,692.5,692.5,692.5,6
20120701|2012-02-22 09:30,22,692.75,696.5,691.5,693,108
20120701|2012-02-22 10:00,22,692.75,695.5,692.75,694.75,91
20120701|2012-02-22 10:30,22,694.25,696.5,692.25,696.5,30
20120701|2012-02-22 11:00,22,696.75,698.25,696.25,697.5,181
20120701|2012-02-22 11:30,22,697.5,698.5,697.25,698.5,29
20120701|2012-02-22 12:00,22,698,698.5,696.5,696.75,35
20120701|2012-02-22 12:30,22,696.75,699.75,696,699.75,70
20120701|2012-02-22 13:00,22,700,704.5,700,704.5,430
20120701|2012-02-22 18:00,23,702.5,704,701.5,703.5,13
20120701|2012-02-22 21:00,23,702,702,701.75,701.75,4
20120701|2012-02-22 21:30,23,701.75,701.75,701.75,701.75,6
20120701|2012-02-22 22:30,23,701.25,701.25,701.25,701.25,1
20120701|2012-02-22 23:00,23,701.5,701.5,701.5,701.5,2
20120701|2012-02-23 00:00,23,700.25,700.25,700.25,700.25,1
20120701|2012-02-23 01:30,23,699.5,699.5,699.5,699.5,8
20120701|2012-02-23 02:30,23,700.75,700.75,700.75,700.75,2
20120701|2012-02-23 06:30,23,700.5,700.5,700.5,700.5,1
20120701|2012-02-23 07:00,23,700.25,700.25,700.25,700.25,2
20120701|2012-02-23 09:30,23,701.5,703,692.25,694,389
20120701|2012-02-23 10:00,23,693.5,693.5,692,693.25,77
20120701|2012-02-23 10:30,23,693.75,695.5,692.75,694.75,136
20120701|2012-02-23 11:00,23,695,695,692.25,692.25,364
20120701|2012-02-23 11:30,23,692.25,692.5,690.75,692,183
20120701|2012-02-23 12:00,23,691.5,693,691,692.75,110
20120701|2012-02-23 12:30,23,693,695.5,692.25,695,286
20120701|2012-02-23 13:00,23,695.25,697.25,694,694.25,358
20120701|2012-02-23 18:00,24,695.5,695.5,693.75,693.75,22
20120701|2012-02-23 18:30,24,693,693,693,693,2
20120701|2012-02-23 19:30,24,693.5,695,693.25,694.25,34
20120701|2012-02-23 20:00,24,694.25,694.25,694.25,694.25,1
20120701|2012-02-23 20:30,24,694.25,694.25,694.25,694.25,8
20120701|2012-02-23 21:00,24,693.5,693.5,693.5,693.5,3
20120701|2012-02-23 21:30,24,693.5,693.75,693.5,693.75,8
20120701|2012-02-24 00:00,24,693.5,693.75,693,693.25,14
20120701|2012-02-24 03:00,24,694.5,694.5,694.5,694.5,31
20120701|2012-02-24 03:30,24,695.5,695.5,695.5,695.5,2
20120701|2012-02-24 04:30,24,692.5,692.5,692.5,692.5,1
20120701|2012-02-24 05:00,24,692.25,692.25,692.25,692.25,10
20120701|2012-02-24 05:30,24,692,692,692,692,4
20120701|2012-02-24 06:00,24,692,692,692,692,96
20120701|2012-02-24 06:30,24,692,692,692,692,5
20120701|2012-02-24 07:00,24,690.5,691.5,690.5,691,9
20120701|2012-02-24 09:30,24,688.5,695.5,687.25,688,529
20120701|2012-02-24 10:00,24,687.75,688.5,685.25,687.5,213
20120701|2012-02-24 10:30,24,687.5,690.5,687,690,271
20120701|2012-02-24 11:00,24,690.25,691,689.25,689.75,147
20120701|2012-02-24 11:30,24,689.5,691.25,689.5,690,236
20120701|2012-02-24 12:00,24,689.5,691,689.25,689.25,107
20120701|2012-02-24 12:30,24,691.75,692.5,690.75,690.75,132
20120701|2012-02-24 13:00,24,691,696.25,691,696.25,226
20120701|2012-02-26 18:00,27,696.5,698.25,696.25,696.25,12
20120701|2012-02-26 18:30,27,695.75,695.75,695.75,695.75,2
20120701|2012-02-26 19:30,27,696,696,696,696,3
20120701|2012-02-26 20:00,27,695.75,695.75,695.25,695.25,20
20120701|2012-02-26 20:30,27,695.25,695.25,695.25,695.25,4
20120701|2012-02-26 21:00,27,695.75,695.75,695.75,695.75,1
20120701|2012-02-26 22:00,27,696.75,696.75,696.75,696.75,1
20120701|2012-02-26 23:00,27,695.75,695.75,695.75,695.75,2
20120701|2012-02-27 01:00,27,694.25,694.25,694.25,694.25,1
20120701|2012-02-27 01:30,27,694.25,694.25,694.25,694.25,1
20120701|2012-02-27 02:00,27,694.25,694.75,694.25,694.75,5
20120701|2012-02-27 02:30,27,694,694,693.75,693.75,7
20120701|2012-02-27 04:30,27,693,693,693,693,1
20120701|2012-02-27 06:00,27,691.25,691.25,691.25,691.25,1
20120701|2012-02-27 07:00,27,692.25,692.25,692.25,692.25,7
20120701|2012-02-27 09:30,27,692.25,694.5,688.25,691.5,470
20120701|2012-02-27 10:00,27,692.25,696.75,692.25,696,159
20120701|2012-02-27 10:30,27,695.25,701,695.25,700,185
20120701|2012-02-27 11:00,27,701,701,695.75,696.75,97
20120701|2012-02-27 11:30,27,696.75,698.75,696.25,698,81
20120701|2012-02-27 12:00,27,699,700.25,697.25,697.25,120
20120701|2012-02-27 12:30,27,697.5,699.5,697.5,698.5,136
20120701|2012-02-27 13:00,27,699.75,703,699.25,703,206
20120701|2012-02-27 18:00,28,700.25,701.25,700.25,701.25,5
20120701|2012-02-27 18:30,28,700.25,700.25,700.25,700.25,2
20120701|2012-02-27 19:30,28,701,701,701,701,1
20120701|2012-02-27 20:00,28,699.75,699.75,699.75,699.75,2
20120701|2012-02-27 23:00,28,699,699,699,699,1
20120701|2012-02-28 02:00,28,699.5,699.5,699.5,699.5,1
20120701|2012-02-28 03:00,28,701.5,702,701.5,702,7
20120701|2012-02-28 04:30,28,702.75,707.25,702.75,707.25,24
20120701|2012-02-28 05:00,28,705.5,705.5,705.5,705.5,1
20120701|2012-02-28 06:00,28,706.25,708.5,706.25,708.5,6
20120701|2012-02-28 06:30,28,708.75,710,708.75,708.75,17
20120701|2012-02-28 07:00,28,707.5,708.25,707.25,707.25,5
20120701|2012-02-28 09:30,28,707,712,706.75,709.5,603
20120701|2012-02-28 10:00,28,709.5,710,709,709.75,113
20120701|2012-02-28 10:30,28,710,711.75,709.75,711,155
20120701|2012-02-28 11:00,28,711,712,709,711.75,218
20120701|2012-02-28 11:30,28,711.5,712.25,711.25,712.25,48
20120701|2012-02-28 12:00,28,712,717.25,712,714.25,412
20120701|2012-02-28 12:30,28,714.25,716,711.5,714.5,283
20120701|2012-02-28 13:00,28,714.5,719,714,718,394
20120701|2012-02-28 18:00,29,717.25,717.75,716,717.75,52
20120701|2012-02-28 18:30,29,716.75,717,716.5,717,10
20120701|2012-02-28 19:00,29,717.25,717.25,713.5,713.5,10
20120701|2012-02-28 20:00,29,716.5,717.5,716.5,717.5,8
20120701|2012-02-28 20:30,29,716.5,716.5,716.5,716.5,1
20120701|2012-02-29 00:30,29,717.5,717.5,717.5,717.5,1
20120701|2012-02-29 01:00,29,717.75,718,717.75,718,6
20120701|2012-02-29 01:30,29,718.5,718.5,718.5,718.5,1
20120701|2012-02-29 02:00,29,718.5,718.5,718.5,718.5,13
20120701|2012-02-29 02:30,29,718.25,718.25,717.75,717.75,5
20120701|2012-02-29 03:30,29,718,718,718,718,2
20120701|2012-02-29 04:00,29,718,718,718,718,13
20120701|2012-02-29 04:30,29,718.5,719.25,718.5,719.25,11
20120701|2012-02-29 05:00,29,720,720,720,720,15
20120701|2012-02-29 05:30,29,720,720,720,720,5
20120701|2012-02-29 06:00,29,721,721,721,721,1
20120701|2012-02-29 07:00,29,721.25,722,721.25,722,13
20120701|2012-02-29 09:30,29,720,722.75,710.75,712.25,350
20120701|2012-02-29 10:00,29,713.25,717.5,713.25,715,153
20120701|2012-02-29 10:30,29,714.25,717,712.75,716,51
20120701|2012-02-29 11:00,29,716,721.5,715.75,721.25,154
20120701|2012-02-29 11:30,29,721.25,721.5,712.75,715.25,576
20120701|2012-02-29 12:00,29,715,718,714.5,714.5,141
20120701|2012-02-29 12:30,29,715,719,715,717.5,115
20120701|2012-02-29 13:00,29,717.75,719,715.5,719,324
20120701|2012-02-29 18:00,1,716,716.25,709.75,711.25,39
20120701|2012-02-29 19:00,1,711.25,711.75,711.25,711.75,2
20120701|2012-02-29 23:30,1,713,714,713,714,3
20120701|2012-03-01 00:30,1,713,713,711.75,713,41
20120701|2012-03-01 01:00,1,713,713,711.75,713,23
20120701|2012-03-01 01:30,1,713,713,713,713,5
20120701|2012-03-01 02:00,1,715,715.5,715,715.5,8
20120701|2012-03-01 04:30,1,714.75,714.75,714.75,714.75,6
20120701|2012-03-01 05:00,1,714.25,714.25,714.25,714.25,1
20120701|2012-03-01 05:30,1,714.25,714.75,714.25,714.75,15
20120701|2012-03-01 06:00,1,714.75,714.75,714.75,714.75,24
20120701|2012-03-01 06:30,1,717,717,717,717,2
20120701|2012-03-01 07:00,1,716.25,716.25,715,715,32
20120701|2012-03-01 09:30,1,717,718,711.75,714.5,376
20120701|2012-03-01 10:00,1,714.25,720.25,713.75,720.25,249
20120701|2012-03-01 10:30,1,719.75,721,717,718,209
20120701|2012-03-01 11:00,1,718.5,723.5,718.5,722.5,173
20120701|2012-03-01 11:30,1,722.5,722.75,719.75,720,148
20120701|2012-03-01 12:00,1,720,721.25,718.25,719.25,175
20120701|2012-03-01 12:30,1,719.25,720.75,713,717,128
20120701|2012-03-01 13:00,1,717.75,718.5,712.75,712.75,473
20120701|2012-03-01 18:00,2,713,714,713,713.75,13
20120701|2012-03-01 18:30,2,713.25,713.25,713,713,2
20120701|2012-03-01 19:00,2,712.25,712.25,712.25,712.25,2
20120701|2012-03-01 20:00,2,712.5,712.5,712.5,712.5,1
20120701|2012-03-01 20:30,2,711.5,711.5,711.25,711.5,8
20120701|2012-03-01 21:00,2,711,711,711,711,1
20120701|2012-03-01 22:00,2,712.75,712.75,712.75,712.75,1
20120701|2012-03-01 23:30,2,713.5,713.5,713.5,713.5,8
20120701|2012-03-02 00:00,2,713.5,713.5,713.5,713.5,6
20120701|2012-03-02 01:00,2,713.5,713.5,713,713,7
20120701|2012-03-02 01:30,2,712.25,712.25,711.5,711.5,43
20120701|2012-03-02 03:30,2,713,713,713,713,1
20120701|2012-03-02 05:00,2,713.25,713.5,712,712,4
20120701|2012-03-02 06:30,2,713,713,711.25,711.25,16
20120701|2012-03-02 07:00,2,711.75,713,711.5,711.5,6
20120701|2012-03-02 09:30,2,711.5,712,709.5,710,184
20120701|2012-03-02 10:00,2,710.25,717.5,710,717.25,321
20120701|2012-03-02 10:30,2,717,718,715.75,716.5,99
20120701|2012-03-02 11:00,2,716.5,717.25,716.25,716.75,65
20120701|2012-03-02 11:30,2,717.25,717.5,715.25,715.25,59
20120701|2012-03-02 12:00,2,715.5,716.5,714,716,49
20120701|2012-03-02 12:30,2,715.5,719,715.5,719,99
20120701|2012-03-02 13:00,2,719.25,728.5,719,726.25,807
20120701|2012-03-04 18:00,5,725,727.25,725,726.25,23
20120701|2012-03-04 19:00,5,725.75,725.75,725,725,10
20120701|2012-03-04 21:00,5,725.75,725.75,725.75,725.75,2
20120701|2012-03-04 21:30,5,726,726,725.75,725.75,7
20120701|2012-03-04 22:30,5,725.75,725.75,725,725,4
20120701|2012-03-05 03:00,5,723.5,723.5,723,723,2
20120701|2012-03-05 06:30,5,725.5,725.5,725.5,725.5,1
20120701|2012-03-05 07:00,5,726,726,726,726,2
20120701|2012-03-05 09:30,5,722.75,727.5,722.5,724,231
20120701|2012-03-05 10:00,5,724.5,728.75,722.75,726.75,295
20120701|2012-03-05 10:30,5,727,731.25,727,731,233
20120701|2012-03-05 11:00,5,731.5,732.5,728.5,728.75,295
20120701|2012-03-05 11:30,5,728.5,729.75,726.25,726.25,97
20120701|2012-03-05 12:00,5,726,729.5,725.25,727,107
20120701|2012-03-05 12:30,5,726.75,728,725.25,727.25,316
20120701|2012-03-05 13:00,5,726.25,728,723.25,723.25,249
20120701|2012-03-05 18:00,6,723,723.25,721.75,723.25,15
20120701|2012-03-05 19:00,6,722,722,722,722,1
20120701|2012-03-05 19:30,6,720,720,720,720,1
20120701|2012-03-05 20:00,6,719.75,720,719.5,720,4
20120701|2012-03-05 20:30,6,720.75,720.75,720.75,720.75,1
20120701|2012-03-06 01:30,6,721.25,721.25,721.25,721.25,1
20120701|2012-03-06 02:00,6,720,720,720,720,10
20120701|2012-03-06 03:00,6,720,720,716.25,716.25,12
20120701|2012-03-06 03:30,6,715.75,715.75,715.5,715.5,3
20120701|2012-03-06 04:00,6,716.5,716.5,715.5,715.5,3
20120701|2012-03-06 04:30,6,715,715,715,715,1
20120701|2012-03-06 05:00,6,715,715,715,715,1
20120701|2012-03-06 05:30,6,713.75,715.25,713.5,715.25,4
20120701|2012-03-06 06:00,6,714.75,714.75,714.75,714.75,1
20120701|2012-03-06 06:30,6,713.5,713.5,713.5,713.5,1
20120701|2012-03-06 07:00,6,714.75,714.75,714.5,714.5,4
20120701|2012-03-06 09:30,6,709.25,715.75,709.25,715.75,362
20120701|2012-03-06 10:00,6,715.75,717.75,715.5,716.75,89
20120701|2012-03-06 10:30,6,717,717,712,712.5,93
20120701|2012-03-06 11:00,6,711.75,713.75,710.75,712,77
20120701|2012-03-06 11:30,6,712.25,714.75,711.5,714.75,246
20120701|2012-03-06 12:00,6,714,717.5,713,717.25,238
20120701|2012-03-06 12:30,6,717.25,717.5,714.75,716,160
20120701|2012-03-06 13:00,6,716,716,705.25,705.75,514
20120701|2012-03-06 18:00,7,707.75,708,707,707.5,13
20120701|2012-03-06 20:00,7,706.5,706.5,706.5,706.5,1
20120701|2012-03-07 00:30,7,706.5,706.5,706.25,706.25,5
20120701|2012-03-07 02:30,7,706.75,706.75,706.75,706.75,1
20120701|2012-03-07 03:30,7,706.25,706.25,706.25,706.25,3
20120701|2012-03-07 05:00,7,707.25,707.25,707.25,707.25,7
20120701|2012-03-07 05:30,7,706.5,706.5,706.5,706.5,1
20120701|2012-03-07 09:30,7,705,709,703.75,704.5,233
20120701|2012-03-07 10:00,7,704,704.25,693.75,695.5,624
20120701|2012-03-07 10:30,7,695.5,696,693.5,695.75,361
20120701|2012-03-07 11:00,7,695.5,695.5,692.5,695,186
20120701|2012-03-07 11:30,7,695,696.25,694,695.25,153
20120701|2012-03-07 12:00,7,695.25,696.25,694.75,695.75,97
20120701|2012-03-07 12:30,7,696.25,696.25,690.25,691.5,238
20120701|2012-03-07 13:00,7,691,692.75,690,690.5,369
20120701|2012-03-07 18:00,8,692.5,694.25,692.5,693.75,20
20120701|2012-03-07 18:30,8,694.5,694.5,694,694.5,5
20120701|2012-03-07 19:30,8,695,695,695,695,2
20120701|2012-03-07 20:30,8,694.25,694.25,694.25,694.25,1
20120701|2012-03-07 22:30,8,697,697,697,697,1
20120701|2012-03-08 00:30,8,696.5,696.5,696.5,696.5,1
20120701|2012-03-08 01:00,8,697,697.5,697,697.5,12
20120701|2012-03-08 01:30,8,697.5,697.5,697.5,697.5,1
20120701|2012-03-08 02:30,8,697,697,697,697,1
20120701|2012-03-08 04:00,8,698.25,698.25,698.25,698.25,1
20120701|2012-03-08 04:30,8,698.5,698.5,698.5,698.5,1
20120701|2012-03-08 05:00,8,697.75,699.5,697.75,699.5,5
20120701|2012-03-08 05:30,8,699.5,699.5,699.25,699.25,5
20120701|2012-03-08 06:00,8,699.5,699.5,699.5,699.5,11
20120701|2012-03-08 06:30,8,699.5,699.5,699.5,699.5,4
20120701|2012-03-08 09:30,8,697.75,699,693,693,280
20120701|2012-03-08 10:00,8,692.75,693.75,691,691.25,189
20120701|2012-03-08 10:30,8,691.5,691.75,689,689.5,128
20120701|2012-03-08 11:00,8,689.5,689.75,688.5,689,125
20120701|2012-03-08 11:30,8,689,689,687,688.25,90
20120701|2012-03-08 12:00,8,688.5,689.5,687.25,688.5,143
20120701|2012-03-08 12:30,8,688.5,689.25,685.75,685.75,448
20120701|2012-03-08 13:00,8,685.75,687.5,684.75,687,703
20120701|2012-03-08 18:00,9,686.5,688.5,686.5,688,10
20120701|2012-03-08 18:30,9,688.5,688.5,688.5,688.5,2
20120701|2012-03-08 19:00,9,689.5,690,689.5,690,3
20120701|2012-03-08 19:30,9,691.5,691.5,691.5,691.5,1
20120701|2012-03-08 21:00,9,690.25,691,690.25,690.5,3
20120701|2012-03-08 21:30,9,690.75,691.5,690.75,691.5,2
20120701|2012-03-08 23:30,9,690.25,690.25,689.25,689.25,3
20120701|2012-03-09 00:00,9,688,688,687.75,688,21
20120701|2012-03-09 00:30,9,688,688,688,688,23
20120701|2012-03-09 01:00,9,688,688,688,688,16
20120701|2012-03-09 01:30,9,688.25,688.25,688,688,17
20120701|2012-03-09 02:00,9,688,688.25,687.5,687.5,32
20120701|2012-03-09 02:30,9,688,688,688,688,2
20120701|2012-03-09 03:00,9,688,688,688,688,17
20120701|2012-03-09 04:00,9,686.5,686.5,686.5,686.5,28
20120701|2012-03-09 05:00,9,687,687,686.5,686.75,96
20120701|2012-03-09 05:30,9,686.75,687.25,686.25,686.25,49
20120701|2012-03-09 06:00,9,687.25,688.25,687.25,688.25,11
20120701|2012-03-09 06:30,9,688,689.25,688,689.25,34
20120701|2012-03-09 07:00,9,689.5,689.75,689,689,3
20120701|2012-03-09 09:30,9,690,694.5,683,693.5,652
20120701|2012-03-09 10:00,9,693.75,697.5,691.75,692,550
20120701|2012-03-09 10:30,9,692,695.25,688.25,694.5,161
20120701|2012-03-09 11:00,9,695.25,696,690.75,692.25,182
20120701|2012-03-09 11:30,9,692.25,693.25,690.25,690.5,145
20120701|2012-03-09 12:00,9,691,692,688.5,690,177
20120701|2012-03-09 12:30,9,688.75,690.5,688,688,111
20120701|2012-03-09 13:00,9,690.25,692.75,688.75,689.5,526
20120701|2012-03-11 18:00,12,688.5,688.75,688.5,688.75,7
20120701|2012-03-11 19:00,12,689.25,689.25,689.25,689.25,1
20120701|2012-03-11 19:30,12,689.25,689.25,689.25,689.25,2
20120701|2012-03-11 21:00,12,689.25,689.25,689.25,689.25,5
20120701|2012-03-12 02:30,12,689.5,689.5,689.25,689.25,2
20120701|2012-03-12 03:30,12,689,689,689,689,4
20120701|2012-03-12 04:00,12,689,689,689,689,11
20120701|2012-03-12 04:30,12,692,692,692,692,5
20120701|2012-03-12 05:00,12,692.5,693.25,692,692.25,19
20120701|2012-03-12 05:30,12,691.75,691.75,691.75,691.75,1
20120701|2012-03-12 06:00,12,691,691,691,691,1
20120701|2012-03-12 09:30,12,692,700.5,688.75,698.5,546
20120701|2012-03-12 10:00,12,698.25,699.5,696.75,697,326
20120701|2012-03-12 10:30,12,697,698.5,697,698,128
20120701|2012-03-12 11:00,12,698.25,700.5,698.25,699.5,245
20120701|2012-03-12 11:30,12,699.5,701,699.5,700,135
20120701|2012-03-12 12:00,12,700,700,696,696,145
20120701|2012-03-12 12:30,12,695.75,696.75,695,695.75,137
20120701|2012-03-12 13:00,12,696.5,704,696,703.5,735
20120701|2012-03-12 18:00,13,704,704,701.5,702,16
20120701|2012-03-12 18:30,13,701.75,702,701.75,702,7
20120701|2012-03-12 21:00,13,704,704,704,704,1
20120701|2012-03-12 21:30,13,704,704.25,704,704.25,5
20120701|2012-03-12 22:30,13,704.75,704.75,704.75,704.75,1
20120701|2012-03-12 23:00,13,705,705,704.75,704.75,3
20120701|2012-03-12 23:30,13,705,705,705,705,1
20120701|2012-03-13 01:00,13,705,705,705,705,1
20120701|2012-03-13 01:30,13,705,705,705,705,1
20120701|2012-03-13 02:30,13,705,705,705,705,2
20120701|2012-03-13 03:00,13,705,707.25,705,706.75,11
20120701|2012-03-13 06:00,13,707.75,708,707.75,708,58
20120701|2012-03-13 06:30,13,707,707,707,707,38
20120701|2012-03-13 09:30,13,705.5,707,698.5,699,372
20120701|2012-03-13 10:00,13,698,702.5,698,701.5,237
20120701|2012-03-13 10:30,13,700.5,701.25,697,698.5,157
20120701|2012-03-13 11:00,13,699.25,699.5,696,696.5,243
20120701|2012-03-13 11:30,13,697.5,698,696.25,696.25,66
20120701|2012-03-13 12:00,13,696.75,697,695.25,696,92
20120701|2012-03-13 12:30,13,696.25,697.25,696,697,92
20120701|2012-03-13 13:00,13,697,699.5,696,696.5,305
20120701|2012-03-13 18:00,14,698,699,698,699,64
20120701|2012-03-13 18:30,14,698.75,698.75,698.5,698.5,2
20120701|2012-03-13 19:00,14,698,698,698,698,2
20120701|2012-03-13 19:30,14,697.75,697.75,697.75,697.75,1
20120701|2012-03-14 01:00,14,697,697,697,697,3
20120701|2012-03-14 01:30,14,696.75,696.75,696,696,11
20120701|2012-03-14 02:00,14,696,696,696,696,1
20120701|2012-03-14 02:30,14,695.5,695.5,694,695,14
20120701|2012-03-14 03:00,14,695,695,695,695,3
20120701|2012-03-14 04:00,14,694,694,694,694,20
20120701|2012-03-14 04:30,14,693,693,691.5,692.5,25
20120701|2012-03-14 05:00,14,693,693,693,693,24
20120701|2012-03-14 06:30,14,691.5,693,691.25,693,14
20120701|2012-03-14 07:00,14,693.75,694,693.75,694,5
20120701|2012-03-14 09:30,14,696.5,697,693.75,695,501
20120701|2012-03-14 10:00,14,695.25,695.25,691,692.5,200
20120701|2012-03-14 10:30,14,693,694.25,692,694,306
20120701|2012-03-14 11:00,14,694.25,699,694.25,698.25,278
20120701|2012-03-14 11:30,14,698.5,698.75,697.75,698.25,77
20120701|2012-03-14 12:00,14,696.75,700.5,695.75,695.75,139
20120701|2012-03-14 12:30,14,696,696.75,692.25,694.25,252
20120701|2012-03-14 13:00,14,694,694,689.5,693,862
20120701|2012-03-14 18:00,15,692.5,693.5,692.5,693.5,4
20120701|2012-03-14 18:30,15,694.25,694.25,693.75,693.75,9
20120701|2012-03-14 19:30,15,693.75,693.75,693.75,693.75,1
20120701|2012-03-14 21:00,15,690.75,690.75,690.75,690.75,1
20120701|2012-03-15 06:00,15,694,694,694,694,2
20120701|2012-03-15 06:30,15,694.25,694.25,694.25,694.25,2
20120701|2012-03-15 09:30,15,696.25,709.5,693.75,708,811
20120701|2012-03-15 10:00,15,707.75,711.25,702.75,702.75,306
20120701|2012-03-15 10:30,15,703,705.5,698,698,273
20120701|2012-03-15 11:00,15,697.75,705.5,697.5,703.75,126
20120701|2012-03-15 11:30,15,703.75,706.5,703,704.25,235
20120701|2012-03-15 12:00,15,703.75,706,702.75,706,54
20120701|2012-03-15 12:30,15,706,706.5,704.5,705.25,70
20120701|2012-03-15 13:00,15,705.5,713.75,705.5,713,694
20120701|2012-03-15 18:00,16,711.5,711.5,710,710,55
20120701|2012-03-15 18:30,16,711.5,711.5,711.5,711.5,1
20120701|2012-03-15 20:00,16,710.75,711.25,710.75,711.25,2
20120701|2012-03-15 20:30,16,711.5,711.5,711.5,711.5,1
20120701|2012-03-15 21:00,16,711.75,711.75,711.75,711.75,1
20120701|2012-03-15 21:30,16,712,712.5,712,712.5,5
20120701|2012-03-15 23:00,16,712,712,712,712,4
20120701|2012-03-15 23:30,16,712,712.5,711.25,711.25,14
20120701|2012-03-16 00:00,16,711.25,711.25,711.25,711.25,9
20120701|2012-03-16 00:30,16,711.25,711.25,711,711.25,42
20120701|2012-03-16 02:30,16,711.25,711.25,711.25,711.25,3
20120701|2012-03-16 04:00,16,711.5,711.75,711.5,711.75,2
20120701|2012-03-16 04:30,16,711.25,711.25,711.25,711.25,10
20120701|2012-03-16 05:00,16,711.25,711.25,711.25,711.25,20
20120701|2012-03-16 06:00,16,711.25,711.5,711.25,711.5,5
20120701|2012-03-16 06:30,16,710.75,710.75,710.75,710.75,2
20120701|2012-03-16 07:00,16,711,711.5,711,711.5,14
20120701|2012-03-16 09:30,16,709,717.5,709,714.25,515
20120701|2012-03-16 10:00,16,713.75,715.5,706,709,411
20120701|2012-03-16 10:30,16,708.75,711.5,708.25,711,188
20120701|2012-03-16 11:00,16,711.5,713.5,711.5,711.75,100
20120701|2012-03-16 11:30,16,712,712.75,709.75,709.75,142
20120701|2012-03-16 12:00,16,709.5,712.5,709.5,711.25,153
20120701|2012-03-16 12:30,16,710.25,714,710.25,713,360
20120701|2012-03-16 13:00,16,712.75,715.5,712.5,714.25,282
20120701|2012-03-18 18:00,19,712,718,712,717.75,56
20120701|2012-03-18 18:30,19,717.75,717.75,717.75,717.75,13
20120701|2012-03-18 19:30,19,717.75,717.75,717.75,717.75,5
20120701|2012-03-18 20:00,19,717.75,717.75,717.75,717.75,15
20120701|2012-03-18 20:30,19,717,717,717,717,3
20120701|2012-03-18 21:00,19,717,717,717,717,7
20120701|2012-03-18 21:30,19,717,717,717,717,1
20120701|2012-03-18 22:30,19,717.25,717.25,717.25,717.25,1
20120701|2012-03-19 00:30,19,717.25,717.25,717,717.25,4
20120701|2012-03-19 01:00,19,717.25,717.25,717.25,717.25,5
20120701|2012-03-19 01:30,19,717.75,717.75,717.75,717.75,5
20120701|2012-03-19 02:00,19,717.25,717.25,717.25,717.25,7
20120701|2012-03-19 02:30,19,717.25,717.25,715.75,715.75,47
20120701|2012-03-19 03:00,19,716,717.25,714.25,714.25,188
20120701|2012-03-19 03:30,19,713.75,713.75,713.5,713.5,25
20120701|2012-03-19 04:00,19,713.5,713.5,711.5,712.5,18
20120701|2012-03-19 04:30,19,712.5,712.5,712,712,10
20120701|2012-03-19 05:00,19,712,712,709.25,710,42
20120701|2012-03-19 05:30,19,709.5,710,709.25,709.25,9
20120701|2012-03-19 07:00,19,710.25,710.25,710.25,710.25,1
20120701|2012-03-19 09:30,19,709,711.5,699,704.5,690
20120701|2012-03-19 10:00,19,704.25,708,701.5,707.5,110
20120701|2012-03-19 10:30,19,707,708,704.5,708,111
20120701|2012-03-19 11:00,19,707,707,703.75,707,219
20120701|2012-03-19 11:30,19,707.25,707.75,705.5,706.75,82
20120701|2012-03-19 12:00,19,706.5,709,705.75,708,105
20120701|2012-03-19 12:30,19,706.75,707,705.25,705.5,78
20120701|2012-03-19 13:00,19,706.75,706.75,700,700,183
20120701|2012-03-19 18:00,20,700.25,700.25,700.25,700.25,7
20120701|2012-03-19 18:30,20,700.25,700.25,700,700,5
20120701|2012-03-19 19:30,20,700,700,699.75,699.75,3
20120701|2012-03-19 20:00,20,699,699,697,697,5
20120701|2012-03-19 20:30,20,695.5,695.5,694.5,694.5,8
20120701|2012-03-19 21:00,20,694.75,694.75,693,693,4
20120701|2012-03-19 22:30,20,693.75,693.75,693.75,693.75,4
20120701|2012-03-19 23:30,20,693.5,695.5,693.5,695.5,6
20120701|2012-03-20 03:00,20,695,695,695,695,5
20120701|2012-03-20 03:30,20,695,695,695,695,19
20120701|2012-03-20 04:00,20,695,695.75,695,695.75,8
20120701|2012-03-20 04:30,20,694.5,694.5,692.75,692.75,17
20120701|2012-03-20 05:00,20,692.75,692.75,692.75,692.75,1
20120701|2012-03-20 05:30,20,692,692,692,692,2
20120701|2012-03-20 06:00,20,692.5,692.5,692.25,692.25,2
20120701|2012-03-20 06:30,20,693,693,693,693,1
20120701|2012-03-20 07:00,20,692.25,692.25,692,692,5
20120701|2012-03-20 09:30,20,693,693.75,688.5,690,679
20120701|2012-03-20 10:00,20,690.25,694,688.5,693.25,43
20120701|2012-03-20 10:30,20,692.25,695,691.5,691.75,77
20120701|2012-03-20 11:00,20,691.5,694,691.5,693,87
20120701|2012-03-20 11:30,20,694,695.75,692.75,693.25,63
20120701|2012-03-20 12:00,20,694.25,694.25,690.25,690.25,196
20120701|2012-03-20 12:30,20,690.25,692.75,689.75,692.75,579
20120701|2012-03-20 13:00,20,692.5,692.75,689.25,690,267
20120701|2012-03-20 18:00,21,689.5,690.25,689.5,690.25,4
20120701|2012-03-20 19:00,21,690.25,690.75,690.25,690.75,2
20120701|2012-03-20 20:00,21,690.5,690.5,690.5,690.5,1
20120701|2012-03-20 20:30,21,692,692,692,692,1
20120701|2012-03-20 21:00,21,693,693.5,693,693.5,8
20120701|2012-03-21 03:00,21,690.75,690.75,690.75,690.75,2
20120701|2012-03-21 04:00,21,690,690,690,690,1
20120701|2012-03-21 04:30,21,690,690,690,690,2
20120701|2012-03-21 05:00,21,689.5,689.5,689.5,689.5,3
20120701|2012-03-21 05:30,21,688.75,689,688,688,26
20120701|2012-03-21 06:00,21,687.75,687.75,687.5,687.5,12
20120701|2012-03-21 06:30,21,687.5,687.5,687.25,687.25,16
20120701|2012-03-21 07:00,21,687.25,687.5,687.25,687.25,70
20120701|2012-03-21 09:30,21,689.5,694,688.25,694,342
20120701|2012-03-21 10:00,21,693.75,694.25,692.75,692.75,44
20120701|2012-03-21 10:30,21,692.75,694,691,692,60
20120701|2012-03-21 11:00,21,691.25,691.75,689.5,690,32
20120701|2012-03-21 11:30,21,690.25,691.25,690,691.25,13
20120701|2012-03-21 12:00,21,691.5,692.75,688,690,191
20120701|2012-03-21 12:30,21,690.25,691,688.75,689.5,119
20120701|2012-03-21 13:00,21,689.75,691,683.75,683.75,553
20120701|2012-03-21 18:00,22,684,688,684,688,34
20120701|2012-03-21 19:00,22,689,689.5,689,689.5,10
20120701|2012-03-21 19:30,22,689,689.5,689,689.5,3
20120701|2012-03-21 20:00,22,689,689,689,689,1
20120701|2012-03-21 21:00,22,690,690.25,689.5,689.5,5
20120701|2012-03-21 21:30,22,688.5,688.5,688.5,688.5,3
20120701|2012-03-21 22:00,22,686.75,687,686.25,687,10
20120701|2012-03-21 22:30,22,687,687,687,687,2
20120701|2012-03-21 23:00,22,687,688,686.75,686.75,58
20120701|2012-03-22 00:30,22,686.25,686.25,686.25,686.25,4
20120701|2012-03-22 02:00,22,685,685,684.5,685,4
20120701|2012-03-22 03:30,22,683.75,683.75,681,681.25,118
20120701|2012-03-22 04:00,22,681.25,681.25,681,681.25,38
20120701|2012-03-22 04:30,22,681.25,681.25,679.5,679.5,77
20120701|2012-03-22 05:00,22,679.25,679.25,679,679,6
20120701|2012-03-22 05:30,22,679.75,679.75,678.75,678.75,20
20120701|2012-03-22 06:30,22,679,681,678.75,681,57
20120701|2012-03-22 07:00,22,681,681.75,681,681.75,41
20120701|2012-03-22 09:30,22,679.75,680.25,676,679,902
20120701|2012-03-22 10:00,22,678.75,680,677.75,678.5,208
20120701|2012-03-22 10:30,22,678.5,679.5,677.25,679,202
20120701|2012-03-22 11:00,22,678.5,679.25,677.25,678,130
20120701|2012-03-22 11:30,22,677.75,684.5,677.25,683.75,288
20120701|2012-03-22 12:00,22,684.25,685.75,683.25,685.75,63
20120701|2012-03-22 12:30,22,686.5,687.75,683.75,684,83
20120701|2012-03-22 13:00,22,684.75,691.75,683.5,690.25,356
20120701|2012-03-22 18:00,23,691.5,694.25,691.5,694,14
20120701|2012-03-22 18:30,23,693,693,693,693,2
20120701|2012-03-22 19:00,23,694,695,694,695,8
20120701|2012-03-22 19:30,23,694.25,694.5,694.25,694.5,3
20120701|2012-03-22 20:00,23,694,694,694,694,2
20120701|2012-03-22 20:30,23,694,694.5,694,694.5,3
20120701|2012-03-22 21:30,23,694.25,694.25,694,694,7
20120701|2012-03-23 00:30,23,694.25,694.25,694,694,2
20120701|2012-03-23 02:00,23,693,693,693,693,14
20120701|2012-03-23 02:30,23,693,693,693,693,18
20120701|2012-03-23 03:30,23,694.5,694.5,694.5,694.5,2
20120701|2012-03-23 04:00,23,694.5,694.5,694.5,694.5,59
20120701|2012-03-23 04:30,23,694,694,694,694,20
20120701|2012-03-23 05:00,23,694,694,693.5,693.5,80
20120701|2012-03-23 06:00,23,693.5,693.5,693.5,693.5,15
20120701|2012-03-23 06:30,23,692.75,692.75,692.5,692.75,60
20120701|2012-03-23 07:00,23,692.25,692.25,691,691,74
20120701|2012-03-23 09:30,23,692.75,695.25,689.5,690.5,378
20120701|2012-03-23 10:00,23,690.5,693,690,693,186
20120701|2012-03-23 10:30,23,693,694.75,692.25,693.5,128
20120701|2012-03-23 11:00,23,694.25,695.5,694.25,694.75,142
20120701|2012-03-23 11:30,23,695.5,697.25,694.25,697.25,112
20120701|2012-03-23 12:00,23,697.5,697.5,694.75,696,102
20120701|2012-03-23 12:30,23,696.25,696.75,694,695.25,67
20120701|2012-03-23 13:00,23,695.75,702.5,695.25,702.5,664
20120701|2012-03-25 18:00,26,700.25,702,699.5,699.5,9
20120701|2012-03-25 18:30,26,699.5,699.5,698.25,698.25,8
20120701|2012-03-25 19:00,26,697.75,698,697.75,698,2
20120701|2012-03-25 19:30,26,699,700,699,700,5
20120701|2012-03-25 20:00,26,700,700,700,700,16
20120701|2012-03-25 21:00,26,700,700,700,700,2
20120701|2012-03-26 02:00,26,700,700,700,700,1
20120701|2012-03-26 02:30,26,700,700,700,700,9
20120701|2012-03-26 04:00,26,700.25,700.25,700.25,700.25,10
20120701|2012-03-26 04:30,26,700.25,700.25,700.25,700.25,11
20120701|2012-03-26 05:00,26,700.5,700.5,700.5,700.5,10
20120701|2012-03-26 05:30,26,700.5,700.5,700.5,700.5,2
20120701|2012-03-26 06:30,26,700.5,701,700.5,700.75,56
20120701|2012-03-26 07:00,26,701,701,701,701,5
20120701|2012-03-26 09:30,26,702,714,701.75,712,1035
20120701|2012-03-26 10:00,26,712.25,716,710.75,713.75,562
20120701|2012-03-26 10:30,26,714.25,715.5,712,712.5,222
20120701|2012-03-26 11:00,26,712.75,714,712.75,713,192
20120701|2012-03-26 11:30,26,713.25,714,705.25,706,218
20120701|2012-03-26 12:00,26,706,709.25,704.5,708.25,406
20120701|2012-03-26 12:30,26,707.75,708,702.75,704.25,329
20120701|2012-03-26 13:00,26,704.25,708,702.75,706.75,522
20120701|2012-03-26 18:00,27,706.75,707,706.5,706.5,7
20120701|2012-03-26 19:00,27,707,707,706.5,706.5,2
20120701|2012-03-26 21:00,27,708,708,708,708,2
20120701|2012-03-26 21:30,27,707.75,707.75,707.75,707.75,1
20120701|2012-03-27 01:30,27,706.25,706.25,706.25,706.25,2
20120701|2012-03-27 02:30,27,706.25,706.25,706,706.25,23
20120701|2012-03-27 03:00,27,706.25,707,706.25,706.25,32
20120701|2012-03-27 03:30,27,707.5,708.25,707.25,707.25,5
20120701|2012-03-27 04:00,27,705,705,705,705,1
20120701|2012-03-27 04:30,27,707,707,707,707,3
20120701|2012-03-27 05:00,27,706.75,706.75,706.75,706.75,1
20120701|2012-03-27 09:30,27,707,708.75,701.5,702.75,731
20120701|2012-03-27 10:00,27,703.75,710,703,706.25,190
20120701|2012-03-27 10:30,27,706.75,708,703.25,705.5,141
20120701|2012-03-27 11:00,27,705,705.25,702.75,702.75,123
20120701|2012-03-27 11:30,27,702.5,702.5,696.25,698.25,207
20120701|2012-03-27 12:00,27,698.25,698.25,697.25,697.5,84
20120701|2012-03-27 12:30,27,697.25,697.25,692.75,693.5,434
20120701|2012-03-27 13:00,27,693.25,695.5,687.25,687.5,565
20120701|2012-03-27 18:00,28,688,689,688,689,30
20120701|2012-03-27 18:30,28,689,690,689,690,6
20120701|2012-03-27 19:00,28,688.5,688.5,688.5,688.5,5
20120701|2012-03-27 19:30,28,688.5,688.5,688.5,688.5,4
20120701|2012-03-27 20:00,28,688.5,690,688.5,690,3
20120701|2012-03-27 20:30,28,690,690,690,690,2
20120701|2012-03-27 22:30,28,690.5,690.5,690.5,690.5,1
20120701|2012-03-27 23:00,28,690.75,691,690.75,691,5
20120701|2012-03-27 23:30,28,690.75,690.75,690.75,690.75,1
20120701|2012-03-28 00:00,28,690.75,691,690.75,691,25
20120701|2012-03-28 01:30,28,689.25,689.25,688.25,688.75,13
20120701|2012-03-28 02:30,28,688.5,688.75,688.5,688.75,25
20120701|2012-03-28 03:00,28,688.75,689,688.75,689,15
20120701|2012-03-28 03:30,28,689.75,689.75,689.75,689.75,3
20120701|2012-03-28 04:00,28,689.75,689.75,689.75,689.75,9
20120701|2012-03-28 04:30,28,689.75,689.75,689.75,689.75,19
20120701|2012-03-28 05:30,28,691,692.25,691,692.25,3
20120701|2012-03-28 06:30,28,692.75,693.5,692.75,693.5,8
20120701|2012-03-28 09:30,28,693,693,684.25,685,976
20120701|2012-03-28 10:00,28,685,685.25,682,682.25,123
20120701|2012-03-28 10:30,28,682,683.5,679.75,680,350
20120701|2012-03-28 11:00,28,680,681.75,678.75,680.25,122
20120701|2012-03-28 11:30,28,680,683,679.5,682.5,500
20120701|2012-03-28 12:00,28,682,685,681.75,683.5,288
20120701|2012-03-28 12:30,28,683.5,683.5,680.25,680.5,415
20120701|2012-03-28 13:00,28,680.5,681.5,678,681.25,806
20120701|2012-03-28 18:00,29,680.5,681.25,680,680.5,63
20120701|2012-03-28 18:30,29,680.5,680.75,680,680.75,12
20120701|2012-03-28 20:00,29,681.5,681.5,681.5,681.5,1
20120701|2012-03-28 22:30,29,682.25,682.25,682.25,682.25,2
20120701|2012-03-28 23:00,29,681.5,681.5,681.5,681.5,1
20120701|2012-03-28 23:30,29,681.25,681.25,681,681,6
20120701|2012-03-29 00:00,29,681.25,681.25,681,681,5
20120701|2012-03-29 00:30,29,681.75,681.75,681.75,681.75,2
20120701|2012-03-29 01:00,29,681.5,681.5,681.5,681.5,1
20120701|2012-03-29 01:30,29,681.5,681.5,681.5,681.5,1
20120701|2012-03-29 02:30,29,681.5,681.75,681.5,681.75,6
20120701|2012-03-29 03:00,29,681.75,682,681,681,30
20120701|2012-03-29 03:30,29,680.25,680.25,680,680,4
20120701|2012-03-29 04:00,29,679.75,679.75,679.5,679.5,14
20120701|2012-03-29 04:30,29,679.25,679.25,678.25,678.25,26
20120701|2012-03-29 05:00,29,678.5,679,678.5,679,7
20120701|2012-03-29 05:30,29,679,679,679,679,7
20120701|2012-03-29 06:00,29,678.75,678.75,678.25,678.25,46
20120701|2012-03-29 06:30,29,678,678,677,677.5,41
20120701|2012-03-29 07:00,29,677.25,678,675.5,678,62
20120701|2012-03-29 09:30,29,677,678,670.5,671.75,1189
20120701|2012-03-29 10:00,29,672,673.5,668,668,731
20120701|2012-03-29 10:30,29,668,671,665.25,667.75,473
20120701|2012-03-29 11:00,29,667.75,668.5,665.25,665.5,136
20120701|2012-03-29 11:30,29,665.25,665.25,663.75,665.25,296
20120701|2012-03-29 12:00,29,664.5,667,664.5,665.5,412
20120701|2012-03-29 12:30,29,665.75,667.25,664,666,413
20120701|2012-03-29 13:00,29,665.75,666.75,661.25,661.5,1056
20120701|2012-03-29 18:00,30,664.25,667.5,664.25,665,24
20120701|2012-03-29 18:30,30,666,666.5,665.25,666,18
20120701|2012-03-29 19:30,30,665.75,665.75,665.75,665.75,1
20120701|2012-03-29 20:30,30,665.25,665.25,665.25,665.25,1
20120701|2012-03-29 22:00,30,665.75,665.75,665.75,665.75,1
20120701|2012-03-29 22:30,30,666.25,666.25,666.25,666.25,2
20120701|2012-03-30 03:00,30,665.25,665.75,665.25,665.25,30
20120701|2012-03-30 03:30,30,665,665.25,663.75,664,57
20120701|2012-03-30 04:00,30,663.5,663.5,662.25,662.5,45
20120701|2012-03-30 04:30,30,662.75,664,662.75,663,43
20120701|2012-03-30 05:00,30,663,663.25,663,663.25,72
20120701|2012-03-30 05:30,30,663.25,663.25,662.75,663,37
20120701|2012-03-30 06:00,30,663,663,663,663,14
20120701|2012-03-30 06:30,30,662.5,662.5,662,662,6
20120701|2012-03-30 07:00,30,662,662.25,661,661.5,104
20120701|2012-03-30 09:30,30,676.25,689.5,676,679.5,1622
20120701|2012-03-30 10:00,30,680,690,680,689.25,558
20120701|2012-03-30 10:30,30,689.5,689.75,685.5,688.25,598
20120701|2012-03-30 11:00,30,688.75,710.25,688.75,702,1590
20120701|2012-03-30 11:30,30,702.25,705.25,700.25,700.75,964
20120701|2012-03-30 12:00,30,702,704.75,700.75,700.75,300
20120701|2012-03-30 12:30,30,700.5,707.75,699.75,706.75,608
20120701|2012-03-30 13:00,30,706.75,710.75,705,705.75,925
20120701|2012-04-01 18:00,2,707,710,706.5,707.25,89
20120701|2012-04-01 18:30,2,707.5,708,707.25,707.25,21
20120701|2012-04-01 19:00,2,707.5,707.5,707.5,707.5,3
20120701|2012-04-01 20:00,2,707.25,707.25,706.75,706.75,10
20120701|2012-04-01 21:00,2,707,707,707,707,16
20120701|2012-04-01 21:30,2,707,707,705,705.25,25
20120701|2012-04-01 22:30,2,702.75,702.75,702.75,702.75,3
20120701|2012-04-01 23:00,2,702.75,703.75,702.75,702.75,26
20120701|2012-04-01 23:30,2,702.75,702.75,702,702.75,36
20120701|2012-04-02 00:00,2,702.75,702.75,702.75,702.75,8
20120701|2012-04-02 00:30,2,702.75,703.25,702.5,703,38
20120701|2012-04-02 01:00,2,703.25,703.75,703,703.5,5
20120701|2012-04-02 01:30,2,703,703.5,701.5,701.5,33
20120701|2012-04-02 02:00,2,703.25,703.5,703.25,703.5,45
20120701|2012-04-02 02:30,2,703.5,705.5,703.5,705.5,7
20120701|2012-04-02 03:00,2,707,707,707,707,3
20120701|2012-04-02 03:30,2,706.75,708,706.75,707.5,32
20120701|2012-04-02 04:00,2,707.5,707.75,706.75,707,37
20120701|2012-04-02 04:30,2,707,707,705.75,706.75,67
20120701|2012-04-02 05:00,2,706.5,706.5,704.75,704.75,29
20120701|2012-04-02 05:30,2,706,706,706,706,1
20120701|2012-04-02 06:00,2,705,705,705,705,1
20120701|2012-04-02 06:30,2,703.5,703.5,701.5,702,18
20120701|2012-04-02 07:00,2,702.25,702.5,701.5,701.5,38
20120701|2012-04-02 09:30,2,709,709,697.25,698.75,1343
20120701|2012-04-02 10:00,2,699,702.25,698.5,701.75,406
20120701|2012-04-02 10:30,2,701.75,702.75,700,700,352
20120701|2012-04-02 11:00,2,699.75,702.5,699.75,701.75,276
20120701|2012-04-02 11:30,2,701.75,703,699.75,700.75,254
20120701|2012-04-02 12:00,2,700.75,703.25,700.5,701.5,273
20120701|2012-04-02 12:30,2,702.25,702.25,698,698,307
20120701|2012-04-02 13:00,2,697.5,702,695,701,795
20120701|2012-04-02 18:00,3,699.5,699.5,698,698.75,35
20120701|2012-04-02 18:30,3,698.75,698.75,698.5,698.5,24
20120701|2012-04-02 19:30,3,696.75,696.75,696.75,696.75,6
20120701|2012-04-02 20:00,3,696.5,696.5,696.5,696.5,7
20120701|2012-04-02 20:30,3,696.25,696.25,696.25,696.25,19
20120701|2012-04-02 21:00,3,696.25,696.25,696.25,696.25,1
20120701|2012-04-02 22:30,3,697.75,698.25,696.75,698.25,15
20120701|2012-04-02 23:30,3,699,699,698.75,699,33
20120701|2012-04-03 00:00,3,699,699,699,699,25
20120701|2012-04-03 00:30,3,699,699,699,699,18
20120701|2012-04-03 01:00,3,699,699.25,699,699.25,2
20120701|2012-04-03 01:30,3,699,699,699,699,20
20120701|2012-04-03 02:00,3,699,699,699,699,22
20120701|2012-04-03 02:30,3,699,699,698,698,39
20120701|2012-04-03 03:30,3,697,697,696.25,697,68
20120701|2012-04-03 04:00,3,697,697,696.75,697,16
20120701|2012-04-03 04:30,3,697,698.25,697,698.25,9
20120701|2012-04-03 05:30,3,697.25,697.25,697.25,697.25,8
20120701|2012-04-03 06:00,3,696.75,697.75,696.75,696.75,44
20120701|2012-04-03 06:30,3,697,697.75,697,697.75,28
20120701|2012-04-03 07:00,3,696.75,697,696.5,696.5,8
20120701|2012-04-03 09:30,3,695,699.5,695,698.5,518
20120701|2012-04-03 10:00,3,698.5,700,697.25,699,436
20120701|2012-04-03 10:30,3,699,699.5,697,698.75,232
20120701|2012-04-03 11:00,3,698.75,700.25,697.5,700,332
20120701|2012-04-03 11:30,3,699.5,700,695,695,198
20120701|2012-04-03 12:00,3,695,699,694,698,337
20120701|2012-04-03 12:30,3,698.25,698.5,695,695.75,470
20120701|2012-04-03 13:00,3,695.75,699.75,694.25,699.5,1126
20120701|2012-04-03 18:00,4,699,700,699,699.75,19
20120701|2012-04-03 18:30,4,698.75,698.75,698.5,698.75,13
20120701|2012-04-03 19:00,4,699.25,699.25,699.25,699.25,3
20120701|2012-04-03 19:30,4,698.25,698.25,698.25,698.25,1
20120701|2012-04-03 20:00,4,698.25,698.25,697.75,697.75,25
20120701|2012-04-03 20:30,4,697.75,697.75,697.75,697.75,1
20120701|2012-04-03 21:00,4,697,697.75,697,697,86
20120701|2012-04-03 21:30,4,697,697,697,697,4
20120701|2012-04-03 22:00,4,697,697,697,697,2
20120701|2012-04-03 22:30,4,697,697,697,697,3
20120701|2012-04-03 23:00,4,697,697,696.25,696.25,5
20120701|2012-04-04 00:00,4,697,697,697,697,1
20120701|2012-04-04 01:00,4,696,696,696,696,4
20120701|2012-04-04 03:00,4,695,695,694.5,694.5,5
20120701|2012-04-04 03:30,4,694.5,694.75,694.25,694.75,47
20120701|2012-04-04 04:00,4,694.25,694.75,693.5,693.5,41
20120701|2012-04-04 04:30,4,693.25,693.25,692.5,692.5,77
20120701|2012-04-04 05:00,4,692.5,692.5,692.25,692.25,22
20120701|2012-04-04 05:30,4,693,693,692.5,692.5,14
20120701|2012-04-04 06:00,4,692,692,692,692,8
20120701|2012-04-04 06:30,4,692,692,691.5,691.5,7
20120701|2012-04-04 07:00,4,691.5,691.5,691.5,691.5,4
20120701|2012-04-04 09:30,4,686,692.25,685.5,691.75,834
20120701|2012-04-04 10:00,4,692,692,686.5,686.5,324
20120701|2012-04-04 10:30,4,686.5,689.25,686,688.5,376
20120701|2012-04-04 11:00,4,689,689.5,687.5,687.75,344
20120701|2012-04-04 11:30,4,687.5,688,686.5,687.5,195
20120701|2012-04-04 12:00,4,687.75,688,681.75,683,467
20120701|2012-04-04 12:30,4,682.5,684,681.5,681.75,433
20120701|2012-04-04 13:00,4,681.5,683,678.75,680.75,979
20120701|2012-04-04 18:00,5,680.25,683.75,680.25,683.5,69
20120701|2012-04-04 18:30,5,683,683,682.75,683,28
20120701|2012-04-04 19:00,5,683.25,683.5,682.75,682.75,16
20120701|2012-04-04 19:30,5,683,683.25,682.75,682.75,19
20120701|2012-04-04 20:00,5,682.75,682.75,680.75,681,28
20120701|2012-04-04 20:30,5,681,681,680.75,681,6
20120701|2012-04-04 21:00,5,681.25,681.75,680,680,31
20120701|2012-04-04 21:30,5,680.25,680.25,679.75,679.75,2
20120701|2012-04-04 22:00,5,680.25,681.5,680.25,681.5,6
20120701|2012-04-04 23:30,5,680.75,680.75,680.5,680.5,14
20120701|2012-04-05 00:00,5,680.75,680.75,680.75,680.75,1
20120701|2012-04-05 00:30,5,680.75,680.75,680.75,680.75,3
20120701|2012-04-05 01:30,5,680.5,681,680.5,681,52
20120701|2012-04-05 02:30,5,681,681,681,681,5
20120701|2012-04-05 03:00,5,681,681,681,681,7
20120701|2012-04-05 03:30,5,681,681,681,681,158
20120701|2012-04-05 04:00,5,681,681,681,681,6
20120701|2012-04-05 04:30,5,679.75,679.75,679.75,679.75,4
20120701|2012-04-05 05:00,5,679.25,680.25,679,679,26
20120701|2012-04-05 05:30,5,679,679,678.5,678.5,21
20120701|2012-04-05 06:00,5,678.25,679.25,678,679.25,78
20120701|2012-04-05 06:30,5,679,679,679,679,6
20120701|2012-04-05 07:00,5,681,681,680.25,680.5,6
20120701|2012-04-05 09:30,5,680.5,690.75,680,682.75,944
20120701|2012-04-05 10:00,5,682.25,684.75,678.75,681,626
20120701|2012-04-05 10:30,5,682.25,686.75,681.75,686.25,174
20120701|2012-04-05 11:00,5,686,686,680.5,681.25,183
20120701|2012-04-05 11:30,5,681,681.75,677.75,680,577
20120701|2012-04-05 12:00,5,680,682.5,679,680.5,77
20120701|2012-04-05 12:30,5,681,681.25,678,678,149
20120701|2012-04-05 13:00,5,678.5,678.5,671.5,672,519
20120701|2012-04-08 18:00,9,670.75,676,670.5,676,69
20120701|2012-04-08 18:30,9,675.5,676,675.5,676,5
20120701|2012-04-08 20:00,9,676.25,676.25,676,676,10
20120701|2012-04-08 20:30,9,674.5,674.5,674.5,674.5,2
20120701|2012-04-08 21:00,9,675.25,675.25,675.25,675.25,1
20120701|2012-04-08 22:00,9,674.5,674.5,673.75,674.25,3
20120701|2012-04-09 02:00,9,674,674,674,674,1
20120701|2012-04-09 02:30,9,673.5,673.5,673.5,673.5,1
20120701|2012-04-09 03:00,9,673.25,673.25,673.25,673.25,1
20120701|2012-04-09 04:00,9,672.5,672.5,672.5,672.5,1
20120701|2012-04-09 04:30,9,672.25,672.25,672.25,672.25,10
20120701|2012-04-09 06:30,9,673.5,673.5,672.75,672.75,13
20120701|2012-04-09 07:00,9,673.75,674,672.5,672.75,13
20120701|2012-04-09 09:30,9,670.25,677.25,670.25,677,498
20120701|2012-04-09 10:00,9,676.25,676.75,669.25,670.75,265
20120701|2012-04-09 10:30,9,671,674,670.5,672,208
20120701|2012-04-09 11:00,9,671,677.25,670.75,676.5,117
20120701|2012-04-09 11:30,9,676.5,678,675.5,677.75,244
20120701|2012-04-09 12:00,9,677.5,677.5,672.5,673,397
20120701|2012-04-09 12:30,9,673.75,675.5,672.5,675.25,367
20120701|2012-04-09 13:00,9,674,674.75,670.25,670.5,229
20120701|2012-04-09 18:00,10,670.5,671.5,669.75,670.25,13
20120701|2012-04-09 18:30,10,671,671,671,671,3
20120701|2012-04-09 22:00,10,671.25,671.25,671.25,671.25,1
20120701|2012-04-09 23:00,10,671,671,671,671,1
20120701|2012-04-10 00:00,10,671,671,671,671,2
20120701|2012-04-10 00:30,10,671,671,671,671,5
20120701|2012-04-10 02:00,10,670.5,670.5,670.5,670.5,15
20120701|2012-04-10 02:30,10,670.5,670.5,670.5,670.5,9
20120701|2012-04-10 03:00,10,670.5,670.75,670.5,670.5,33
20120701|2012-04-10 04:00,10,671.5,671.5,671.5,671.5,2
20120701|2012-04-10 04:30,10,672.25,673,672.25,672.25,16
20120701|2012-04-10 05:00,10,672,673.5,672,673.5,59
20120701|2012-04-10 06:00,10,673.25,673.25,673,673,31
20120701|2012-04-10 06:30,10,673,673.75,673,673,59
20120701|2012-04-10 07:00,10,673.25,673.25,673,673,27
20120701|2012-04-10 09:30,10,671.75,672.75,665,670.75,611
20120701|2012-04-10 10:00,10,670.5,673.25,669.25,671.75,356
20120701|2012-04-10 10:30,10,671.75,676.5,668.5,669.75,682
20120701|2012-04-10 11:00,10,669.5,669.5,658,660,1339
20120701|2012-04-10 11:30,10,660.25,660.25,655.25,656,968
20120701|2012-04-10 12:00,10,655.75,655.75,647.75,649.75,1479
20120701|2012-04-10 12:30,10,649.75,651.25,648.75,650.5,1004
20120701|2012-04-10 13:00,10,650.75,652.5,649.25,651.5,442
20120701|2012-04-10 18:00,11,652.5,654,650.75,650.75,19
20120701|2012-04-10 18:30,11,651,651.5,651,651,12
20120701|2012-04-10 19:00,11,651.25,651.5,651,651,8
20120701|2012-04-10 19:30,11,650.75,650.75,650.25,650.25,32
20120701|2012-04-10 20:00,11,650.75,650.75,649.75,649.75,16
20120701|2012-04-10 20:30,11,649.5,650.75,649.5,650.75,10
20120701|2012-04-10 21:00,11,650.5,651,650.25,650.25,7
20120701|2012-04-10 23:00,11,652.5,653,652.5,653,3
20120701|2012-04-10 23:30,11,653.25,653.25,652.75,652.75,6
20120701|2012-04-11 00:00,11,652.5,653.25,652.5,653.25,2
20120701|2012-04-11 00:30,11,653,653,653,653,1
20120701|2012-04-11 01:30,11,653.25,653.5,653.25,653.25,24
20120701|2012-04-11 02:00,11,653,653.5,653,653.25,34
20120701|2012-04-11 02:30,11,653.25,653.75,653.25,653.75,13
20120701|2012-04-11 03:00,11,654,654,654,654,4
20120701|2012-04-11 04:00,11,654.5,654.5,654.5,654.5,8
20120701|2012-04-11 04:30,11,655.25,655.25,655.25,655.25,1
20120701|2012-04-11 05:00,11,654.75,654.75,654.25,654.75,25
20120701|2012-04-11 05:30,11,655.75,656.25,655.75,656.25,10
20120701|2012-04-11 06:00,11,656.75,657.5,656.75,657,52
20120701|2012-04-11 06:30,11,657.5,657.5,657.5,657.5,5
20120701|2012-04-11 07:00,11,656.75,656.75,655.5,655.5,6
20120701|2012-04-11 09:30,11,652.75,657.5,651.25,651.5,689
20120701|2012-04-11 10:00,11,651.75,654,649.5,650,579
20120701|2012-04-11 10:30,11,650.25,651.5,649.5,651,168
20120701|2012-04-11 11:00,11,651.25,657,651,654.75,323
20120701|2012-04-11 11:30,11,655,655.75,653.75,655,114
20120701|2012-04-11 12:00,11,654.75,656.75,653.25,655,82
20120701|2012-04-11 12:30,11,653.75,655.5,653,655.5,131
20120701|2012-04-11 13:00,11,655.25,656,652.25,653.75,201
20120701|2012-04-11 18:00,12,653.5,655.5,653.5,655.5,21
20120701|2012-04-11 18:30,12,655,655,655,655,4
20120701|2012-04-11 19:30,12,655,655,654.75,654.75,5
20120701|2012-04-11 20:00,12,655,655,654.75,654.75,10
20120701|2012-04-11 20:30,12,655.25,656,655,656,3
20120701|2012-04-11 21:00,12,655.75,655.75,655,655,22
20120701|2012-04-11 21:30,12,655.5,655.5,655.5,655.5,1
20120701|2012-04-11 22:00,12,656.25,656.25,656.25,656.25,21
20120701|2012-04-11 22:30,12,655.5,655.5,655,655,7
20120701|2012-04-11 23:30,12,656.25,656.5,656.25,656.5,8
20120701|2012-04-12 00:30,12,656.5,656.5,656,656,18
20120701|2012-04-12 01:00,12,656,656,656,656,15
20120701|2012-04-12 01:30,12,656.25,656.25,656,656,14
20120701|2012-04-12 02:00,12,655.75,656.5,655.75,656.5,4
20120701|2012-04-12 03:00,12,656,656,656,656,13
20120701|2012-04-12 03:30,12,655.25,655.25,655,655,4
20120701|2012-04-12 04:00,12,655.25,655.75,654.75,654.75,19
20120701|2012-04-12 04:30,12,654.75,654.75,654.25,654.25,13
20120701|2012-04-12 05:00,12,654,654,654,654,2
20120701|2012-04-12 05:30,12,654.75,654.75,654.75,654.75,2
20120701|2012-04-12 06:00,12,654.75,655,654.5,654.5,60
20120701|2012-04-12 06:30,12,654.5,657.25,654.5,657.25,77
20120701|2012-04-12 07:00,12,657.5,658,656.5,656.5,15
20120701|2012-04-12 09:30,12,659.25,663.5,658.75,662.25,822
20120701|2012-04-12 10:00,12,663.25,663.75,659.5,661.25,634
20120701|2012-04-12 10:30,12,661.75,662.25,658.25,658.75,236
20120701|2012-04-12 11:00,12,658.75,662.25,658.75,659.75,151
20120701|2012-04-12 11:30,12,659,661,656.25,658.25,573
20120701|2012-04-12 12:00,12,659.25,659.25,657,658.75,86
20120701|2012-04-12 12:30,12,658.5,659.5,656.5,656.5,197
20120701|2012-04-12 13:00,12,656.75,662,656.75,662,437
20120701|2012-04-12 18:00,13,662.5,663,662.5,662.75,8
20120701|2012-04-12 18:30,13,662.25,662.25,662.25,662.25,3
20120701|2012-04-12 19:00,13,663.25,663.25,663.25,663.25,2
20120701|2012-04-12 19:30,13,663.5,663.5,663.5,663.5,6
20120701|2012-04-12 20:00,13,663.5,663.5,663.5,663.5,17
20120701|2012-04-12 20:30,13,664,664.25,664,664.25,3
20120701|2012-04-12 21:00,13,662.25,662.25,661,661,10
20120701|2012-04-12 21:30,13,661,661,660.5,660.5,17
20120701|2012-04-13 01:00,13,660.25,660.25,660.25,660.25,3
20120701|2012-04-13 02:00,13,660.75,661,660.75,661,3
20120701|2012-04-13 03:00,13,660.75,661.5,660.75,661.25,3
20120701|2012-04-13 03:30,13,661.5,662.25,661.5,662.25,4
20120701|2012-04-13 04:00,13,662.5,662.5,662.5,662.5,1
20120701|2012-04-13 04:30,13,662,662,662,662,21
20120701|2012-04-13 06:00,13,660.5,661,660.5,661,4
20120701|2012-04-13 06:30,13,661,661,661,661,4
20120701|2012-04-13 07:00,13,662,662.25,660.75,660.75,3
20120701|2012-04-13 09:30,13,659.25,660,649.25,650.75,1223
20120701|2012-04-13 10:00,13,650.5,650.75,647.25,648.5,617
20120701|2012-04-13 10:30,13,648.75,649.75,646.5,647.75,391
20120701|2012-04-13 11:00,13,647.75,649.5,647,649.5,242
20120701|2012-04-13 11:30,13,649.75,650.75,648.5,650.75,203
20120701|2012-04-13 12:00,13,650,653,650,652.75,247
20120701|2012-04-13 12:30,13,652.75,653,649.75,650.25,82
20120701|2012-04-13 13:00,13,650,653,649,650,405
20120701|2012-04-15 18:00,16,651.75,652,648.5,649.5,73
20120701|2012-04-15 19:30,16,648.5,648.5,646,646,18
20120701|2012-04-15 20:30,16,646,646,646,646,24
20120701|2012-04-15 22:00,16,646.25,646.25,645.75,645.75,25
20120701|2012-04-16 00:00,16,646,646,646,646,1
20120701|2012-04-16 00:30,16,645.5,645.5,645.5,645.5,1
20120701|2012-04-16 01:00,16,645.5,645.5,645.5,645.5,10
20120701|2012-04-16 01:30,16,645.5,645.5,645.5,645.5,31
20120701|2012-04-16 02:00,16,646,646.25,646,646.25,36
20120701|2012-04-16 02:30,16,646.5,646.5,646.25,646.25,11
20120701|2012-04-16 03:00,16,645.75,645.75,645,645,63
20120701|2012-04-16 03:30,16,645.25,645.25,645,645,9
20120701|2012-04-16 04:00,16,645.25,645.5,644.75,644.75,14
20120701|2012-04-16 04:30,16,645.25,645.75,645.25,645.75,8
20120701|2012-04-16 05:00,16,645.25,645.25,644.75,645,13
20120701|2012-04-16 05:30,16,645,645,644.5,644.5,39
20120701|2012-04-16 06:00,16,645.25,645.5,645.25,645.5,10
20120701|2012-04-16 06:30,16,645.75,645.75,644.75,645.75,11
20120701|2012-04-16 07:00,16,645,645,644.5,644.75,15
20120701|2012-04-16 09:30,16,645.5,648.5,643.5,644,1542
20120701|2012-04-16 10:00,16,644.5,648.75,644.25,648.25,414
20120701|2012-04-16 10:30,16,648.75,649,644.75,645.5,254
20120701|2012-04-16 11:00,16,646,648.25,644.5,647,262
20120701|2012-04-16 11:30,16,647.25,652,646.25,652,221
20120701|2012-04-16 12:00,16,651.75,652.75,649.75,651.25,242
20120701|2012-04-16 12:30,16,651.25,651.75,648.5,648.5,283
20120701|2012-04-16 13:00,16,648.25,648.25,639.75,639.75,657
20120701|2012-04-16 18:00,17,640,643.25,640,642,137
20120701|2012-04-16 18:30,17,641.75,643.5,641.75,643.5,5
20120701|2012-04-16 19:00,17,643,643,642.75,642.75,2
20120701|2012-04-16 20:00,17,643.5,643.5,643.5,643.5,3
20120701|2012-04-16 20:30,17,644.25,645,644.25,645,2
20120701|2012-04-16 22:00,17,644.25,644.25,643.25,643.25,6
20120701|2012-04-16 22:30,17,643.5,643.5,643.5,643.5,1
20120701|2012-04-16 23:30,17,643.5,643.5,643.5,643.5,1
20120701|2012-04-17 01:30,17,643.5,643.5,643.5,643.5,2
20120701|2012-04-17 02:00,17,642.25,642.5,642.25,642.25,6
20120701|2012-04-17 02:30,17,642,642,640,640,71
20120701|2012-04-17 03:00,17,640,641,640,641,4
20120701|2012-04-17 03:30,17,642.25,642.5,642.25,642.5,3
20120701|2012-04-17 04:30,17,642,642,642,642,8
20120701|2012-04-17 05:00,17,642,642,642,642,1
20120701|2012-04-17 05:30,17,642.5,642.75,642,642.75,6
20120701|2012-04-17 06:00,17,642.75,643.25,642.25,642.5,37
20120701|2012-04-17 06:30,17,642.25,643,642,643,6
20120701|2012-04-17 07:00,17,642,642,642,642,8
20120701|2012-04-17 09:30,17,642,649.25,641.25,647.75,1236
20120701|2012-04-17 10:00,17,647.75,650,647.75,648,182
20120701|2012-04-17 10:30,17,648,649.5,647.25,647.25,222
20120701|2012-04-17 11:00,17,647,647.25,644.5,646,318
20120701|2012-04-17 11:30,17,646.5,646.75,645.25,645.25,125
20120701|2012-04-17 12:00,17,646.25,646.25,643.5,644,135
20120701|2012-04-17 12:30,17,644,644.5,642.75,642.75,200
20120701|2012-04-17 13:00,17,643.25,643.75,639.25,640.25,470
20120701|2012-04-17 18:00,18,641.5,642,640.5,640.5,42
20120701|2012-04-17 18:30,18,641,641,641,641,12
20120701|2012-04-17 19:30,18,640.25,640.25,640,640,20
20120701|2012-04-17 20:00,18,641,641,641,641,11
20120701|2012-04-17 20:30,18,641,641,641,641,2
20120701|2012-04-17 21:00,18,641,641,639.25,639.25,10
20120701|2012-04-17 21:30,18,639.25,639.25,639.25,639.25,2
20120701|2012-04-17 23:00,18,641,641,641,641,1
20120701|2012-04-17 23:30,18,640.75,640.75,640.75,640.75,1
20120701|2012-04-18 00:00,18,641,641.5,641,641.5,4
20120701|2012-04-18 00:30,18,640.75,640.75,640.75,640.75,1
20120701|2012-04-18 01:00,18,640.5,641,640.5,641,2
20120701|2012-04-18 01:30,18,641,641,640.75,640.75,2
20120701|2012-04-18 03:30,18,640.25,640.25,640.25,640.25,1
20120701|2012-04-18 04:00,18,640.25,640.25,640.25,640.25,1
20120701|2012-04-18 04:30,18,640.25,640.25,640.25,640.25,2
20120701|2012-04-18 05:30,18,639.5,639.5,639.5,639.5,1
20120701|2012-04-18 06:30,18,640.5,640.5,640,640,6
20120701|2012-04-18 07:00,18,640,640.25,640,640,5
20120701|2012-04-18 09:30,18,640,640.25,633.75,634,1578
20120701|2012-04-18 10:00,18,634,638.75,632.75,636,667
20120701|2012-04-18 10:30,18,636.25,639.75,634.25,639.75,421
20120701|2012-04-18 11:00,18,640,640.75,638.5,639,535
20120701|2012-04-18 11:30,18,639.25,640,638,640,180
20120701|2012-04-18 12:00,18,640,642.25,639.75,640.75,290
20120701|2012-04-18 12:30,18,641.25,645.25,637.75,638,707
20120701|2012-04-18 13:00,18,638,638,634.25,634.75,761
20120701|2012-04-18 18:00,19,635.25,638,635.25,638,54
20120701|2012-04-18 19:30,19,638.25,639.5,638.25,639.25,8
20120701|2012-04-18 20:00,19,639,639.5,639,639.5,17
20120701|2012-04-18 20:30,19,640,641.25,640,641.25,4
20120701|2012-04-18 21:00,19,640.75,640.75,640.75,640.75,1
20120701|2012-04-18 21:30,19,641.25,641.5,641.25,641.5,2
20120701|2012-04-18 22:00,19,641.5,641.5,641.5,641.5,1
20120701|2012-04-18 22:30,19,641.5,641.5,641.5,641.5,3
20120701|2012-04-18 23:00,19,640.75,640.75,640.75,640.75,1
20120701|2012-04-19 00:30,19,640,640,640,640,2
20120701|2012-04-19 01:30,19,641.25,643.25,641.25,643.25,12
20120701|2012-04-19 02:00,19,643.75,643.75,643.75,643.75,18
20120701|2012-04-19 02:30,19,644,644,643.75,643.75,10
20120701|2012-04-19 03:30,19,643.75,645.5,643.75,645.5,59
20120701|2012-04-19 04:00,19,645.5,646.25,645.5,646.25,36
20120701|2012-04-19 04:30,19,646.25,646.5,646.25,646.5,9
20120701|2012-04-19 05:00,19,646.5,647,646.5,646.5,35
20120701|2012-04-19 05:30,19,645,645,645,645,5
20120701|2012-04-19 06:00,19,645,645,645,645,2
20120701|2012-04-19 06:30,19,645,645,645,645,4
20120701|2012-04-19 07:00,19,645,645,645,645,36
20120701|2012-04-19 09:30,19,644.75,647.75,643,643.25,1082
20120701|2012-04-19 10:00,19,643.25,646,643,645.25,577
20120701|2012-04-19 10:30,19,645,647.25,644,647,768
20120701|2012-04-19 11:00,19,646,649.25,645.5,646.75,404
20120701|2012-04-19 11:30,19,645.75,646,643.25,643.75,271
20120701|2012-04-19 12:00,19,643.5,647.5,643.5,647,448
20120701|2012-04-19 12:30,19,647.25,649.25,645.75,645.75,438
20120701|2012-04-19 13:00,19,646,649,645.5,648.75,1075
20120701|2012-04-19 18:00,20,646.75,649.25,646.5,648.75,48
20120701|2012-04-19 18:30,20,649.25,649.25,649.25,649.25,2
20120701|2012-04-19 20:00,20,648.75,648.75,648.75,648.75,6
20120701|2012-04-19 20:30,20,648.25,648.25,648.25,648.25,1
20120701|2012-04-19 21:00,20,649,649,649,649,1
20120701|2012-04-19 22:00,20,649,649,649,649,2
20120701|2012-04-20 00:30,20,648,648,647.5,647.5,2
20120701|2012-04-20 01:30,20,647.25,647.25,647.25,647.25,9
20120701|2012-04-20 02:00,20,647.25,647.25,646,646,49
20120701|2012-04-20 03:00,20,645.5,645.5,645.25,645.25,4
20120701|2012-04-20 04:30,20,646,646.5,646,646,13
20120701|2012-04-20 05:00,20,646,646,645.25,646,39
20120701|2012-04-20 05:30,20,646,646,645.75,646,44
20120701|2012-04-20 06:00,20,646.5,646.5,646.25,646.25,3
20120701|2012-04-20 06:30,20,646.25,646.25,645.5,646,13
20120701|2012-04-20 09:30,20,647,650,639.75,643.5,2045
20120701|2012-04-20 10:00,20,643.75,643.75,639.75,640.5,667
20120701|2012-04-20 10:30,20,641,641.5,638,638.75,709
20120701|2012-04-20 11:00,20,638.75,639.75,637.25,639.5,518
20120701|2012-04-20 11:30,20,638.5,638.5,635.75,638,376
20120701|2012-04-20 12:00,20,638.25,638.5,637,637.75,345
20120701|2012-04-20 12:30,20,637.75,641,637.25,641,576
20120701|2012-04-20 13:00,20,641,641.5,635,636.75,1272
20120701|2012-04-22 18:00,23,637,638.25,635.5,636,189
20120701|2012-04-22 18:30,23,635.5,637.75,635.5,636,25
20120701|2012-04-22 19:00,23,636.75,637.25,636.75,637.25,3
20120701|2012-04-22 20:00,23,637.25,637.25,637.25,637.25,1
20120701|2012-04-22 20:30,23,637,637.5,637,637.5,12
20120701|2012-04-22 21:00,23,637,637,637,637,2
20120701|2012-04-22 23:00,23,637,637,637,637,1
20120701|2012-04-22 23:30,23,637,637,637,637,1
20120701|2012-04-23 00:00,23,637.5,637.5,637.5,637.5,4
20120701|2012-04-23 00:30,23,637,637,637,637,4
20120701|2012-04-23 01:30,23,637,637,637,637,1
20120701|2012-04-23 02:00,23,637,637,636.5,636.5,11
20120701|2012-04-23 03:30,23,636.5,636.5,636.5,636.5,1
20120701|2012-04-23 04:00,23,635.75,635.75,635.25,635.25,32
20120701|2012-04-23 04:30,23,635.25,635.5,635,635.5,18
20120701|2012-04-23 05:00,23,635.75,636.25,635.75,636.25,8
20120701|2012-04-23 05:30,23,636.75,636.75,636.75,636.75,1
20120701|2012-04-23 06:30,23,636.75,638,636.75,638,32
20120701|2012-04-23 07:00,23,637.5,638.5,637.5,638.5,27
20120701|2012-04-23 09:30,23,636.5,645,635.75,643,1551
20120701|2012-04-23 10:00,23,643,644.75,640,640.75,589
20120701|2012-04-23 10:30,23,641,644.25,641,643.5,609
20120701|2012-04-23 11:00,23,643.5,644.25,638,640,707
20120701|2012-04-23 11:30,23,639.75,646,639.5,644,761
20120701|2012-04-23 12:00,23,644,646.75,643.75,645.75,215
20120701|2012-04-23 12:30,23,645.5,648.75,645,645.5,336
20120701|2012-04-23 13:00,23,645.75,647,642.75,644.25,549
20120701|2012-04-23 18:00,24,645,645.5,643.5,645.5,41
20120701|2012-04-23 19:00,24,645,645,644.75,644.75,4
20120701|2012-04-23 19:30,24,646,646,646,646,2
20120701|2012-04-23 20:00,24,647,647.5,647,647.5,13
20120701|2012-04-23 20:30,24,647.5,647.5,647.5,647.5,2
20120701|2012-04-23 21:00,24,647,647,647,647,12
20120701|2012-04-23 21:30,24,647,647,647,647,21
20120701|2012-04-23 22:00,24,646.25,646.5,645,645,16
20120701|2012-04-23 22:30,24,645.5,645.5,645.5,645.5,2
20120701|2012-04-23 23:00,24,644.75,644.75,644.75,644.75,8
20120701|2012-04-23 23:30,24,645.5,645.5,645.5,645.5,1
20120701|2012-04-24 00:00,24,645.5,645.5,645.5,645.5,1
20120701|2012-04-24 00:30,24,645.25,645.5,645,645.5,34
20120701|2012-04-24 01:00,24,645.25,645.25,645.25,645.25,8
20120701|2012-04-24 01:30,24,645.25,645.25,644.75,644.75,79
20120701|2012-04-24 02:30,24,644.5,644.5,644.5,644.5,4
20120701|2012-04-24 03:30,24,644.5,644.5,643.75,643.75,57
20120701|2012-04-24 04:00,24,644.75,645.5,644.25,645.5,149
20120701|2012-04-24 04:30,24,645.5,647.25,645.5,646.5,48
20120701|2012-04-24 05:00,24,646.75,647,646.75,647,4
20120701|2012-04-24 06:00,24,646.5,648,646.5,647.75,8
20120701|2012-04-24 06:30,24,647.5,648.5,647.25,648.5,19
20120701|2012-04-24 07:00,24,648.5,649.25,648.5,649.25,6
20120701|2012-04-24 09:30,24,650,657.75,649.5,653.25,1552
20120701|2012-04-24 10:00,24,653,655,652,653.75,396
20120701|2012-04-24 10:30,24,654.25,656.25,654,654.75,365
20120701|2012-04-24 11:00,24,654.25,655.75,651.5,654,534
20120701|2012-04-24 11:30,24,654.5,654.5,651.75,652,216
20120701|2012-04-24 12:00,24,652.5,652.75,648.5,649.75,415
20120701|2012-04-24 12:30,24,650,654,649.75,650.75,509
20120701|2012-04-24 13:00,24,650.5,650.5,642.5,643,1341
20120701|2012-04-24 18:00,25,642,650.5,641.75,650.5,71
20120701|2012-04-24 18:30,25,650.25,650.5,649.25,650.5,6
20120701|2012-04-24 19:30,25,649.5,649.75,649.25,649.5,24
20120701|2012-04-24 20:00,25,649,649,647.5,647.5,11
20120701|2012-04-24 20:30,25,647.5,647.5,646.75,647,11
20120701|2012-04-24 21:00,25,647,647,646.75,646.75,3
20120701|2012-04-24 22:30,25,646.75,646.75,646.75,646.75,2
20120701|2012-04-24 23:30,25,646.75,646.75,646.75,646.75,7
20120701|2012-04-25 00:30,25,646.75,646.75,646.75,646.75,3
20120701|2012-04-25 01:00,25,646.75,646.75,646.75,646.75,4
20120701|2012-04-25 01:30,25,646.75,646.75,646.75,646.75,2
20120701|2012-04-25 02:00,25,646,646.25,646,646.25,15
20120701|2012-04-25 02:30,25,646.25,647,646,646,48
20120701|2012-04-25 03:00,25,646.75,647,646.75,647,16
20120701|2012-04-25 03:30,25,647.5,649.25,647.25,647.75,20
20120701|2012-04-25 04:00,25,648.25,648.5,648,648.5,26
20120701|2012-04-25 04:30,25,649.75,650.75,649.75,650.75,2
20120701|2012-04-25 05:30,25,649.75,650.5,649.75,649.75,5
20120701|2012-04-25 06:00,25,650.5,650.5,650.5,650.5,2
20120701|2012-04-25 06:30,25,651.5,651.5,650.75,650.75,4
20120701|2012-04-25 07:00,25,648.5,649.5,648.5,649,29
20120701|2012-04-25 09:30,25,652,652.25,642,642,1112
20120701|2012-04-25 10:00,25,641.5,641.75,636.25,638.25,664
20120701|2012-04-25 10:30,25,638.25,639.5,637.5,638.5,386
20120701|2012-04-25 11:00,25,638.5,641.75,638,640.25,274
20120701|2012-04-25 11:30,25,640.25,641.5,638,638.25,259
20120701|2012-04-25 12:00,25,638.5,641.25,638.5,640.25,154
20120701|2012-04-25 12:30,25,640.5,642.5,639.5,641.75,545
20120701|2012-04-25 13:00,25,641.75,643,639.5,641.5,993
20120701|2012-04-25 18:00,26,642,643,642,643,36
20120701|2012-04-25 18:30,26,643,643,642.5,642.5,3
20120701|2012-04-25 19:00,26,642.5,642.5,642.25,642.25,6
20120701|2012-04-25 19:30,26,642.5,642.5,641.25,641.25,11
20120701|2012-04-25 20:00,26,641.5,641.75,640.75,640.75,17
20120701|2012-04-25 21:00,26,640.75,640.75,640.75,640.75,2
20120701|2012-04-25 21:30,26,641.5,641.75,641.25,641.25,3
20120701|2012-04-25 22:00,26,641,641,641,641,10
20120701|2012-04-25 23:30,26,641.75,641.75,641.75,641.75,20
20120701|2012-04-26 00:00,26,641.75,641.75,641.5,641.5,9
20120701|2012-04-26 00:30,26,641.25,641.5,641,641,11
20120701|2012-04-26 01:00,26,641.75,642,641.5,641.75,41
20120701|2012-04-26 01:30,26,641.75,642.25,641.75,641.75,6
20120701|2012-04-26 02:00,26,642.75,644,642.75,644,36
20120701|2012-04-26 02:30,26,643.25,643.75,643.25,643.75,7
20120701|2012-04-26 03:00,26,643.75,643.75,642.5,643,18
20120701|2012-04-26 03:30,26,643.5,643.5,642.75,643.25,7
20120701|2012-04-26 04:00,26,643.25,644,643.25,644,10
20120701|2012-04-26 04:30,26,643.5,644,643.25,643.25,38
20120701|2012-04-26 05:00,26,643.25,644,643.25,644,29
20120701|2012-04-26 05:30,26,644.75,644.75,644.75,644.75,1
20120701|2012-04-26 06:00,26,645,645,644,644,18
20120701|2012-04-26 06:30,26,645,645,644.25,644.5,12
20120701|2012-04-26 07:00,26,644.5,644.5,644.5,644.5,4
20120701|2012-04-26 09:30,26,644.5,649.75,639,645.25,1191
20120701|2012-04-26 10:00,26,645,647.5,643.75,646.75,480
20120701|2012-04-26 10:30,26,646.5,648.25,645.25,646.25,526
20120701|2012-04-26 11:00,26,646.25,646.25,643,644.75,442
20120701|2012-04-26 11:30,26,644,644.75,643,643.75,239
20120701|2012-04-26 12:00,26,643.75,646.25,643.75,644.75,200
20120701|2012-04-26 12:30,26,644.75,645,641,642.25,251
20120701|2012-04-26 13:00,26,642.25,650.25,640.5,650,1201
20120701|2012-04-26 18:00,27,649,650.25,647.25,650,62
20120701|2012-04-26 18:30,27,650.25,650.25,649.5,649.5,48
20120701|2012-04-26 19:00,27,649.25,650,649.25,650,11
20120701|2012-04-26 20:00,27,649.5,649.5,649.5,649.5,1
20120701|2012-04-26 20:30,27,648.75,648.75,648.75,648.75,1
20120701|2012-04-26 21:30,27,648.75,649,648.25,648.25,7
20120701|2012-04-26 22:00,27,649.5,649.5,647.75,647.75,6
20120701|2012-04-26 22:30,27,648.5,648.75,648.25,648.25,16
20120701|2012-04-26 23:00,27,648.75,648.75,648.75,648.75,1
20120701|2012-04-26 23:30,27,648,648.75,648,648.75,3
20120701|2012-04-27 00:00,27,647.75,647.75,647.75,647.75,1
20120701|2012-04-27 00:30,27,648,648,648,648,1
20120701|2012-04-27 01:00,27,647.5,647.5,647.5,647.5,1
20120701|2012-04-27 02:00,27,647,647,647,647,5
20120701|2012-04-27 02:30,27,647,648.5,647,648.5,16
20120701|2012-04-27 03:00,27,648.5,651,648.5,650.25,34
20120701|2012-04-27 03:30,27,650.5,650.5,650.5,650.5,3
20120701|2012-04-27 04:00,27,650.5,650.75,650.5,650.5,8
20120701|2012-04-27 04:30,27,650.5,651,650.5,650.5,18
20120701|2012-04-27 05:00,27,651.25,651.25,651.25,651.25,1
20120701|2012-04-27 05:30,27,651.25,651.25,650.5,650.75,46
20120701|2012-04-27 06:00,27,650.5,650.5,650.5,650.5,11
20120701|2012-04-27 06:30,27,651.25,652,651,651,67
20120701|2012-04-27 07:00,27,651.5,652.5,651,652.5,70
20120701|2012-04-27 09:30,27,654.25,666.75,653.75,663.75,2339
20120701|2012-04-27 10:00,27,664,665.25,659.5,660,1193
20120701|2012-04-27 10:30,27,660.5,660.5,657.75,658.75,757
20120701|2012-04-27 11:00,27,659,660,658.5,659.25,405
20120701|2012-04-27 11:30,27,659,659.5,652.75,656,713
20120701|2012-04-27 12:00,27,656.25,657.5,655,657.5,345
20120701|2012-04-27 12:30,27,657.5,660.5,657.25,659.75,873
20120701|2012-04-27 13:00,27,659.75,660.75,658.75,659.75,954
20120701|2012-04-29 18:00,30,657.75,661.25,657.75,659.5,134
20120701|2012-04-29 18:30,30,658.5,658.5,657.25,658.5,24
20120701|2012-04-29 19:00,30,658,658.25,658,658,11
20120701|2012-04-29 19:30,30,658,659,657.75,658.25,23
20120701|2012-04-29 20:30,30,659.5,660,658.75,659.25,14
20120701|2012-04-29 21:00,30,659.25,660,659,660,4
20120701|2012-04-29 22:30,30,658.5,659.75,658.5,659.75,4
20120701|2012-04-29 23:30,30,658.75,658.75,658.75,658.75,1
20120701|2012-04-30 00:30,30,659.25,659.25,659.25,659.25,4
20120701|2012-04-30 02:00,30,658.5,658.5,657,657.25,29
20120701|2012-04-30 02:30,30,657,657,656.75,656.75,5
20120701|2012-04-30 03:00,30,656.25,656.25,656.25,656.25,10
20120701|2012-04-30 03:30,30,656,656,654,654,11
20120701|2012-04-30 04:00,30,652.75,652.75,652.75,652.75,1
20120701|2012-04-30 04:30,30,652.75,652.75,650,650,43
20120701|2012-04-30 05:00,30,650.5,651,650.5,651,32
20120701|2012-04-30 05:30,30,652,652,651.5,651.5,14
20120701|2012-04-30 06:00,30,651.25,651.5,651.25,651.5,10
20120701|2012-04-30 06:30,30,651.5,652.75,651.5,652.25,44
20120701|2012-04-30 07:00,30,652.75,652.75,651,651.25,22
20120701|2012-04-30 09:30,30,651,652.75,647,648.75,1253
20120701|2012-04-30 10:00,30,648.5,655.25,647.75,655,635
20120701|2012-04-30 10:30,30,655,657,653.5,654.75,600
20120701|2012-04-30 11:00,30,654.75,659.5,653,659,564
20120701|2012-04-30 11:30,30,659,659.75,656.25,659,540
20120701|2012-04-30 12:00,30,659,660,659,659.25,475
20120701|2012-04-30 12:30,30,659,660.5,655.25,657.25,556
20120701|2012-04-30 13:00,30,657.25,663,655.5,663,2315
20120701|2012-04-30 18:00,1,661,662.5,660.25,662.5,84
20120701|2012-04-30 18:30,1,661,661.5,660.5,660.5,10
20120701|2012-04-30 19:00,1,660.25,660.25,660.25,660.25,1
20120701|2012-04-30 19:30,1,659.25,660,659.25,659.5,5
20120701|2012-04-30 20:00,1,659,659.25,658.75,659,5
20120701|2012-04-30 20:30,1,659,659,658.75,658.75,4
20120701|2012-04-30 21:00,1,659.75,659.75,659.75,659.75,1
20120701|2012-04-30 21:30,1,660.25,660.5,659.5,660.25,15
20120701|2012-04-30 22:00,1,659.5,660,658.75,660,12
20120701|2012-04-30 22:30,1,660,660.5,660,660.25,44
20120701|2012-04-30 23:00,1,660,660,660,660,45
20120701|2012-04-30 23:30,1,660,660.25,660,660.25,3
20120701|2012-05-01 00:00,1,660.25,660.25,660.25,660.25,5
20120701|2012-05-01 02:00,1,659.75,659.75,659,659.25,11
20120701|2012-05-01 03:00,1,659,659,659,659,7
20120701|2012-05-01 03:30,1,659,659,659,659,25
20120701|2012-05-01 04:00,1,658,658,658,658,2
20120701|2012-05-01 04:30,1,657.5,657.5,656.75,656.75,31
20120701|2012-05-01 05:30,1,656.5,656.5,656.5,656.5,1
20120701|2012-05-01 06:00,1,656.5,656.5,655.75,655.75,46
20120701|2012-05-01 06:30,1,655,655.5,655,655,35
20120701|2012-05-01 07:00,1,654.75,655,653.5,653.5,61
20120701|2012-05-01 09:30,1,655,659.25,654,655.75,833
20120701|2012-05-01 10:00,1,656,659.75,655.75,656.5,789
20120701|2012-05-01 10:30,1,656.25,656.25,653.5,653.75,461
20120701|2012-05-01 11:00,1,653.5,655,652.5,654.75,381
20120701|2012-05-01 11:30,1,654.75,657.25,653.75,657,309
20120701|2012-05-01 12:00,1,656.5,657.5,654,657,261
20120701|2012-05-01 12:30,1,656.75,658,655.25,656,230
20120701|2012-05-01 13:00,1,656.25,660,653.75,653.75,1214
20120701|2012-05-01 18:00,2,653.75,654.25,651.75,652.5,193
20120701|2012-05-01 18:30,2,652,652.5,651.75,652,36
20120701|2012-05-01 19:00,2,652,652.5,652,652.25,4
20120701|2012-05-01 19:30,2,651,651.25,651,651.25,7
20120701|2012-05-01 20:00,2,650.75,651,650.75,650.75,11
20120701|2012-05-01 20:30,2,650.75,651.25,650.75,651,9
20120701|2012-05-01 21:00,2,651,651,651,651,1
20120701|2012-05-01 22:00,2,650.5,650.5,648.75,649.25,21
20120701|2012-05-01 22:30,2,650.25,650.25,650.25,650.25,1
20120701|2012-05-01 23:00,2,650,650,650,650,1
20120701|2012-05-01 23:30,2,650.5,650.5,650.5,650.5,1
20120701|2012-05-02 01:00,2,651,651.75,651,651.75,50
20120701|2012-05-02 02:30,2,651.75,651.75,651.5,651.5,14
20120701|2012-05-02 03:00,2,651.5,651.5,650.5,650.5,13
20120701|2012-05-02 03:30,2,650,650.5,650,650.5,2
20120701|2012-05-02 04:30,2,650,650,650,650,3
20120701|2012-05-02 05:00,2,649.75,649.75,649.5,649.5,10
20120701|2012-05-02 05:30,2,649.5,649.5,648.75,648.75,5
20120701|2012-05-02 06:00,2,649.5,649.5,649.5,649.5,1
20120701|2012-05-02 06:30,2,651.5,651.75,651.5,651.75,34
20120701|2012-05-02 07:00,2,651.75,651.75,651,651,46
20120701|2012-05-02 09:30,2,651,651.25,641.25,642,2622
20120701|2012-05-02 10:00,2,641.75,646.75,639.25,641.5,1351
20120701|2012-05-02 10:30,2,641.25,643.75,640,640.5,330
20120701|2012-05-02 11:00,2,640.25,640.25,636.75,637.25,875
20120701|2012-05-02 11:30,2,637,637.25,635,635.25,704
20120701|2012-05-02 12:00,2,635.75,636.75,631.5,635.75,726
20120701|2012-05-02 12:30,2,636,637.75,633.75,633.75,1397
20120701|2012-05-02 13:00,2,634.5,635,627,627.5,1533
20120701|2012-05-02 18:00,3,630,630.75,629.75,629.75,197
20120701|2012-05-02 18:30,3,630.75,631,630.75,631,5
20120701|2012-05-02 19:00,3,631,631,631,631,5
20120701|2012-05-02 19:30,3,630.75,631.5,630.75,631.5,79
20120701|2012-05-02 20:00,3,631.5,631.5,631,631.5,89
20120701|2012-05-02 20:30,3,631.5,632.75,631.5,632.75,46
20120701|2012-05-02 21:00,3,633,633.5,633,633.25,13
20120701|2012-05-02 21:30,3,633.25,633.25,633,633,15
20120701|2012-05-02 22:00,3,633,633.25,632,632,16
20120701|2012-05-02 22:30,3,632,632,632,632,34
20120701|2012-05-02 23:00,3,632,632,632,632,3
20120701|2012-05-03 00:00,3,631.5,632.25,631.5,632.25,3
20120701|2012-05-03 00:30,3,632.25,632.25,632.25,632.25,38
20120701|2012-05-03 01:00,3,632,632,632,632,2
20120701|2012-05-03 01:30,3,631.5,631.5,631.5,631.5,1
20120701|2012-05-03 02:00,3,632.25,632.5,632.25,632.25,13
20120701|2012-05-03 02:30,3,631.5,631.5,631.25,631.25,6
20120701|2012-05-03 03:00,3,631.5,633,631.25,633,27
20120701|2012-05-03 03:30,3,632.5,632.5,632,632,10
20120701|2012-05-03 04:00,3,632.5,632.5,632.5,632.5,1
20120701|2012-05-03 04:30,3,633.25,633.25,633.25,633.25,5
20120701|2012-05-03 05:00,3,634.25,634.5,633.25,633.25,38
20120701|2012-05-03 05:30,3,633.5,634.25,633.5,634.25,3
20120701|2012-05-03 06:00,3,634.25,634.25,633,633.5,21
20120701|2012-05-03 06:30,3,633.25,633.5,631.75,631.75,151
20120701|2012-05-03 07:00,3,632,632,630.75,630.75,17
20120701|2012-05-03 09:30,3,630.25,636,628.5,636,1564
20120701|2012-05-03 10:00,3,635.5,637.75,632.5,633.25,1075
20120701|2012-05-03 10:30,3,633.25,635.25,631.75,634.75,367
20120701|2012-05-03 11:00,3,635,636.75,633.75,635.5,407
20120701|2012-05-03 11:30,3,635.75,637.25,634.25,634.5,304
20120701|2012-05-03 12:00,3,634.75,635.5,633,633.5,425
20120701|2012-05-03 12:30,3,633.5,634.5,633,633.75,317
20120701|2012-05-03 13:00,3,634,636,632.75,633,1196
20120701|2012-05-03 18:00,4,635.25,635.75,634.5,635.5,39
20120701|2012-05-03 18:30,4,635.5,636.25,635.5,636.25,15
20120701|2012-05-03 19:00,4,636.25,636.75,636,636,11
20120701|2012-05-03 20:00,4,635,635,635,635,1
20120701|2012-05-03 20:30,4,635.75,635.75,635.75,635.75,1
20120701|2012-05-03 21:00,4,636,636,636,636,2
20120701|2012-05-03 22:30,4,635.5,635.5,634.75,634.75,40
20120701|2012-05-03 23:30,4,634.5,634.5,634.5,634.5,6
20120701|2012-05-04 00:30,4,635.25,635.25,635.25,635.25,1
20120701|2012-05-04 01:00,4,635.25,635.25,635.25,635.25,4
20120701|2012-05-04 01:30,4,634.75,635,634.75,635,2
20120701|2012-05-04 02:00,4,635.25,635.25,635.25,635.25,12
20120701|2012-05-04 03:00,4,636.25,636.25,636.25,636.25,2
20120701|2012-05-04 03:30,4,637,637,636.5,636.5,2
20120701|2012-05-04 04:00,4,636.25,636.25,635.75,635.75,6
20120701|2012-05-04 04:30,4,635.25,635.5,635.25,635.25,28
20120701|2012-05-04 05:00,4,634.75,636.25,634.75,636.25,4
20120701|2012-05-04 05:30,4,636.25,636.25,636,636.25,55
20120701|2012-05-04 06:00,4,636.25,636.25,636.25,636.25,5
20120701|2012-05-04 06:30,4,636.25,636.5,636,636,34
20120701|2012-05-04 07:00,4,636.5,637.25,636.5,637.25,13
20120701|2012-05-04 09:30,4,634.25,635.25,624.5,626,2709
20120701|2012-05-04 10:00,4,626.5,626.5,623.75,624.5,418
20120701|2012-05-04 10:30,4,624.75,625,619,619.25,1188
20120701|2012-05-04 11:00,4,619.25,626.75,619.25,624.75,709
20120701|2012-05-04 11:30,4,624.75,634.75,624.5,632.25,873
20120701|2012-05-04 12:00,4,632.25,632.75,627.5,629.5,539
20120701|2012-05-04 12:30,4,629,630,627,628.25,412
20120701|2012-05-04 13:00,4,629,633,626,626.25,1142
20120701|2012-05-06 18:00,7,625,626.75,624.75,625.75,42
20120701|2012-05-06 18:30,7,626.25,627,626.25,626.5,25
20120701|2012-05-06 19:00,7,626.5,626.5,626.25,626.5,21
20120701|2012-05-06 19:30,7,626.75,627.75,626.5,626.5,24
20120701|2012-05-06 20:00,7,626,626.5,624.5,624.5,16
20120701|2012-05-06 20:30,7,624,624,623.25,624,15
20120701|2012-05-06 21:00,7,623.75,623.75,623.75,623.75,1
20120701|2012-05-06 21:30,7,623,623,623,623,2
20120701|2012-05-06 22:00,7,623.75,624.5,623.75,624.5,2
20120701|2012-05-07 01:00,7,623.75,623.75,623.75,623.75,1
20120701|2012-05-07 01:30,7,623,623,622.75,623,7
20120701|2012-05-07 02:00,7,622.5,622.5,622.5,622.5,1
20120701|2012-05-07 02:30,7,623,623,623,623,4
20120701|2012-05-07 03:00,7,623.5,623.5,623.5,623.5,3
20120701|2012-05-07 03:30,7,623.5,623.5,622.5,622.5,10
20120701|2012-05-07 04:00,7,623.5,624,623.5,623.75,8
20120701|2012-05-07 04:30,7,623.75,624,623.75,624,4
20120701|2012-05-07 05:00,7,623.5,623.5,622.5,622.5,9
20120701|2012-05-07 06:00,7,624,624.5,624,624.5,7
20120701|2012-05-07 06:30,7,625,625.5,625,625.5,9
20120701|2012-05-07 07:00,7,626,627,626,627,11
20120701|2012-05-07 09:30,7,623,626,621,621.75,1222
20120701|2012-05-07 10:00,7,621.75,624.75,620.5,623.75,572
20120701|2012-05-07 10:30,7,623.75,624.5,622,622.75,331
20120701|2012-05-07 11:00,7,622.5,623.5,622,622.25,435
20120701|2012-05-07 11:30,7,622.25,624.5,621.75,623.75,337
20120701|2012-05-07 12:00,7,624,627.5,624,626.5,674
20120701|2012-05-07 12:30,7,626.5,628,625,626,343
20120701|2012-05-07 13:00,7,626.75,633.5,626.25,631.75,1489
20120701|2012-05-07 18:00,8,631,631.75,631,631,57
20120701|2012-05-07 18:30,8,631,631.5,631,631.5,16
20120701|2012-05-07 19:00,8,631.25,631.75,631.25,631.75,5
20120701|2012-05-07 19:30,8,632.25,632.5,632.25,632.25,4
20120701|2012-05-07 20:00,8,631.75,633,631.75,632.75,7
20120701|2012-05-07 20:30,8,633,633,633,633,6
20120701|2012-05-07 21:00,8,633.5,633.75,633.5,633.75,7
20120701|2012-05-07 21:30,8,633.5,633.5,633,633,2
20120701|2012-05-07 22:00,8,632.75,632.75,632.5,632.5,21
20120701|2012-05-07 22:30,8,633.25,633.25,633.25,633.25,1
20120701|2012-05-07 23:30,8,633,633,632.75,632.75,16
20120701|2012-05-08 00:00,8,633,633.75,633,633.75,3
20120701|2012-05-08 00:30,8,634,634.5,632.25,633.75,14
20120701|2012-05-08 01:00,8,634.25,636,634.25,636,21
20120701|2012-05-08 01:30,8,634,634,634,634,1
20120701|2012-05-08 02:30,8,634,634,634,634,5
20120701|2012-05-08 03:00,8,634.25,636,634.25,636,10
20120701|2012-05-08 03:30,8,636.75,637,635.75,636.5,47
20120701|2012-05-08 04:00,8,636.5,636.5,636.5,636.5,1
20120701|2012-05-08 04:30,8,636.75,636.75,635.75,636.25,6
20120701|2012-05-08 05:00,8,636.5,636.5,635.5,635.5,7
20120701|2012-05-08 05:30,8,636.5,637,636.5,636.75,9
20120701|2012-05-08 06:00,8,637.25,637.5,637.25,637.5,10
20120701|2012-05-08 06:30,8,638,638,637.5,637.5,4
20120701|2012-05-08 07:00,8,637.5,637.5,637,637,39
20120701|2012-05-08 09:30,8,633.25,641,633.25,638.25,1861
20120701|2012-05-08 10:00,8,638.5,638.75,634,635,1146
20120701|2012-05-08 10:30,8,635.75,637.5,634.5,636,641
20120701|2012-05-08 11:00,8,636,637.5,634,635,546
20120701|2012-05-08 11:30,8,635,639.5,634.75,638.75,710
20120701|2012-05-08 12:00,8,638.5,638.5,635.5,636.5,675
20120701|2012-05-08 12:30,8,636.25,637.75,634.5,637,720
20120701|2012-05-08 13:00,8,637,638,633.25,633.25,845
20120701|2012-05-08 18:00,9,636.25,638,636,637,98
20120701|2012-05-08 19:00,9,637,637,637,637,1
20120701|2012-05-08 19:30,9,636.25,636.25,635,635,25
20120701|2012-05-08 20:00,9,635,635,634,634,6
20120701|2012-05-08 21:30,9,634.5,634.5,634,634,2
20120701|2012-05-08 22:00,9,634.25,634.75,633.75,633.75,3
20120701|2012-05-08 23:00,9,633.5,633.5,632,632.25,74
20120701|2012-05-09 01:00,9,632.75,632.75,632.75,632.75,1
20120701|2012-05-09 01:30,9,633.25,633.5,633.25,633.5,20
20120701|2012-05-09 02:00,9,633.25,633.5,633.25,633.25,36
20120701|2012-05-09 02:30,9,633,633,633,633,11
20120701|2012-05-09 03:00,9,633,633,632,632,9
20120701|2012-05-09 03:30,9,632,632,629.75,632,263
20120701|2012-05-09 04:00,9,631.5,632,631.5,632,2
20120701|2012-05-09 05:00,9,631.5,632,631.5,632,19
20120701|2012-05-09 06:00,9,630.75,631,630,630.75,4
20120701|2012-05-09 06:30,9,630.5,632,630.5,632,46
20120701|2012-05-09 07:00,9,632,632,631.75,631.75,23
20120701|2012-05-09 09:30,9,629.25,630.75,625.5,626.75,1667
20120701|2012-05-09 10:00,9,626.75,628,624,624.25,646
20120701|2012-05-09 10:30,9,624.25,626.25,623.5,626,496
20120701|2012-05-09 11:00,9,625.75,626.75,624.25,624.75,466
20120701|2012-05-09 11:30,9,624.5,624.75,623.5,624.25,537
20120701|2012-05-09 12:00,9,624,626,624,624.75,319
20120701|2012-05-09 12:30,9,624.75,626,624.75,625,517
20120701|2012-05-09 13:00,9,625.5,625.5,619.5,619.5,1305
20120701|2012-05-09 18:00,10,619.5,622.75,619.5,621.75,113
20120701|2012-05-09 18:30,10,622.75,622.75,622.75,622.75,4
20120701|2012-05-09 19:00,10,623,625,623,625,16
20120701|2012-05-09 19:30,10,624.75,625.5,624.75,625.5,11
20120701|2012-05-09 20:00,10,625.25,625.25,625.25,625.25,1
20120701|2012-05-09 20:30,10,625.25,625.25,625,625,2
20120701|2012-05-09 21:00,10,625.25,626.25,625,626.25,14
20120701|2012-05-09 21:30,10,625.25,625.25,625.25,625.25,1
20120701|2012-05-09 22:00,10,625.75,625.75,625,625,14
20120701|2012-05-09 23:00,10,625.25,625.25,625.25,625.25,11
20120701|2012-05-09 23:30,10,625.25,625.25,625.25,625.25,5
20120701|2012-05-10 00:00,10,625.5,626,625.5,626,6
20120701|2012-05-10 00:30,10,626,627,626,627,21
20120701|2012-05-10 01:00,10,627.25,628,627.25,628,9
20120701|2012-05-10 01:30,10,627.5,627.5,627.25,627.25,27
20120701|2012-05-10 02:00,10,626.25,626.25,626,626,5
20120701|2012-05-10 02:30,10,626,626,624.75,624.75,70
20120701|2012-05-10 03:00,10,624,624,623.25,623.25,5
20120701|2012-05-10 03:30,10,624.5,624.75,624.5,624.75,10
20120701|2012-05-10 04:00,10,624.75,625,624,624,44
20120701|2012-05-10 04:30,10,624,625,624,625,22
20120701|2012-05-10 05:00,10,625,625,624,624.5,8
20120701|2012-05-10 05:30,10,624.5,625.75,623.75,625,25
20120701|2012-05-10 06:00,10,625,625,624.5,624.5,17
20120701|2012-05-10 06:30,10,624.5,624.5,623.75,623.75,40
20120701|2012-05-10 07:00,10,623.75,624,623.5,623.5,45
20120701|2012-05-10 09:30,10,619,622.75,617.25,618.75,2486
20120701|2012-05-10 10:00,10,618.5,619.75,616.5,617,1365
20120701|2012-05-10 10:30,10,617,618.75,616,616.25,687
20120701|2012-05-10 11:00,10,616.25,617,615,615.75,634
20120701|2012-05-10 11:30,10,616,616.75,615,616.5,317
20120701|2012-05-10 12:00,10,616.75,619.5,616.25,616.25,374
20120701|2012-05-10 12:30,10,616.5,617.5,615.25,616.25,775
20120701|2012-05-10 13:00,10,616.5,618.75,616.25,617.5,901
20120701|2012-05-10 18:00,11,617.5,617.75,616.5,617.75,44
20120701|2012-05-10 18:30,11,617,617,617,617,1
20120701|2012-05-10 19:00,11,616.75,616.75,616.75,616.75,4
20120701|2012-05-10 19:30,11,617.25,617.25,617.25,617.25,4
20120701|2012-05-10 20:00,11,617.25,617.75,617.25,617.75,5
20120701|2012-05-10 20:30,11,617.5,617.5,617.25,617.25,4
20120701|2012-05-10 21:00,11,617.75,617.75,617.25,617.25,2
20120701|2012-05-10 21:30,11,617.25,617.25,617.25,617.25,5
20120701|2012-05-10 22:00,11,617.25,617.25,617.25,617.25,1
20120701|2012-05-10 22:30,11,617.25,617.25,617.25,617.25,11
20120701|2012-05-10 23:00,11,617.25,617.75,617,617,5
20120701|2012-05-10 23:30,11,617,617,617,617,2
20120701|2012-05-11 00:30,11,617.25,617.25,617,617,3
20120701|2012-05-11 01:30,11,617,617,617,617,17
20120701|2012-05-11 02:00,11,617.25,617.25,617,617,3
20120701|2012-05-11 02:30,11,617,617,616.5,616.5,30
20120701|2012-05-11 03:00,11,616.5,616.5,615.75,616.5,7
20120701|2012-05-11 03:30,11,615.5,615.5,615,615,38
20120701|2012-05-11 04:00,11,614.75,615,614,615,81
20120701|2012-05-11 05:00,11,615,615,615,615,62
20120701|2012-05-11 05:30,11,615,615.25,615,615.25,19
20120701|2012-05-11 06:00,11,615.25,615.25,615,615,8
20120701|2012-05-11 06:30,11,615,615,614.25,614.25,28
20120701|2012-05-11 07:00,11,614.5,614.5,613.25,613.25,62
20120701|2012-05-11 09:30,11,614.5,616,611.5,614,1540
20120701|2012-05-11 10:00,11,614.25,617,612.25,613.25,907
20120701|2012-05-11 10:30,11,613.5,614.5,612.25,614.25,499
20120701|2012-05-11 11:00,11,614.25,614.25,611.25,612.25,695
20120701|2012-05-11 11:30,11,612.5,613.25,610.5,612.5,609
20120701|2012-05-11 12:00,11,612.75,613.25,609.5,610.5,662
20120701|2012-05-11 12:30,11,610.25,612.75,609.75,612.5,433
20120701|2012-05-11 13:00,11,612.5,614.5,610.25,610.75,780
20120701|2012-05-13 18:00,14,610.25,616,610.25,615,122
20120701|2012-05-13 18:30,14,615,615,613.5,613.5,11
20120701|2012-05-13 19:00,14,613.25,614,613.25,613.25,9
20120701|2012-05-13 19:30,14,614.75,615.5,614.75,615.5,31
20120701|2012-05-13 20:00,14,614.75,614.75,614.75,614.75,1
20120701|2012-05-13 21:00,14,613.75,613.75,613.5,613.5,10
20120701|2012-05-14 00:30,14,614.5,614.5,614.5,614.5,2
20120701|2012-05-14 01:00,14,614.5,614.5,614.5,614.5,3
20120701|2012-05-14 01:30,14,613.75,613.75,613,613,20
20120701|2012-05-14 02:30,14,612.5,612.5,610.5,610.5,14
20120701|2012-05-14 03:00,14,611,611,611,611,2
20120701|2012-05-14 03:30,14,610.25,610.25,610,610,15
20120701|2012-05-14 04:30,14,610.25,610.25,610.25,610.25,10
20120701|2012-05-14 05:00,14,610.25,610.5,609.5,609.5,78
20120701|2012-05-14 05:30,14,609.5,610,609.5,610,65
20120701|2012-05-14 06:00,14,609.75,610,609.75,610,2
20120701|2012-05-14 06:30,14,609.5,610.5,609.5,610.5,16
20120701|2012-05-14 07:00,14,610.5,610.5,610,610,15
20120701|2012-05-14 09:30,14,611,617.25,609.75,610.75,1150
20120701|2012-05-14 10:00,14,610.75,615.5,610.25,615,392
20120701|2012-05-14 10:30,14,614.75,615.75,614,615.25,160
20120701|2012-05-14 11:00,14,615.25,615.25,612.25,613.25,288
20120701|2012-05-14 11:30,14,613,613.25,611.25,612.75,258
20120701|2012-05-14 12:00,14,612.5,614,612,613.5,380
20120701|2012-05-14 12:30,14,613.75,615.5,613,615,391
20120701|2012-05-14 13:00,14,615.25,616.5,613.25,613.5,583
20120701|2012-05-14 18:00,15,614,615.75,614,615.25,96
20120701|2012-05-14 19:00,15,615.25,615.25,615.25,615.25,3
20120701|2012-05-14 19:30,15,615.75,616,615.75,616,3
20120701|2012-05-14 20:00,15,615.75,616.5,615.75,616.5,9
20120701|2012-05-14 20:30,15,615.75,615.75,615.75,615.75,1
20120701|2012-05-14 21:00,15,616.75,617,616.75,617,5
20120701|2012-05-14 21:30,15,617,617.25,617,617.25,4
20120701|2012-05-14 22:00,15,617.5,617.5,617,617,4
20120701|2012-05-15 01:00,15,617.75,618,617.75,618,2
20120701|2012-05-15 01:30,15,618,618.75,618,618.75,7
20120701|2012-05-15 02:00,15,619,621,619,621,105
20120701|2012-05-15 02:30,15,621.75,621.75,621.75,621.75,1
20120701|2012-05-15 03:00,15,620.75,621.75,620.75,621.75,3
20120701|2012-05-15 03:30,15,620.5,621.5,620.25,621.5,13
20120701|2012-05-15 04:00,15,621.5,621.75,621.5,621.5,13
20120701|2012-05-15 04:30,15,621.5,621.5,621.25,621.25,18
20120701|2012-05-15 05:30,15,621.5,621.5,621.5,621.5,2
20120701|2012-05-15 06:00,15,621.25,621.25,621.25,621.25,2
20120701|2012-05-15 06:30,15,620.75,624,620.75,623.5,56
20120701|2012-05-15 07:00,15,623.5,623.5,623,623,6
20120701|2012-05-15 09:30,15,623,631,621.5,623.75,2411
20120701|2012-05-15 10:00,15,624,624,621,622.5,706
20120701|2012-05-15 10:30,15,622.5,629.75,622.25,628.5,589
20120701|2012-05-15 11:00,15,629,633.75,627.75,633,1183
20120701|2012-05-15 11:30,15,633,633.5,630.75,631.5,232
20120701|2012-05-15 12:00,15,631.75,634.25,631.5,633.75,589
20120701|2012-05-15 12:30,15,633.75,634.75,631.5,631.5,339
20120701|2012-05-15 13:00,15,631.75,633.5,627,627,1121
20120701|2012-05-15 18:00,16,627,627.75,626.25,627.5,102
20120701|2012-05-15 18:30,16,628,628,627.5,627.5,2
20120701|2012-05-15 19:00,16,628,629.25,628,629.25,6
20120701|2012-05-15 19:30,16,629,629,628,628,2
20120701|2012-05-15 20:00,16,626.75,626.75,626.5,626.5,3
20120701|2012-05-15 20:30,16,627,627.25,626.5,627.25,5
20120701|2012-05-15 21:00,16,627.5,627.5,627,627,2
20120701|2012-05-15 21:30,16,627.5,627.5,627.5,627.5,1
20120701|2012-05-15 22:00,16,627.75,627.75,627.5,627.5,2
20120701|2012-05-15 22:30,16,626.75,626.75,626.75,626.75,2
20120701|2012-05-15 23:30,16,626.75,626.75,626.5,626.5,9
20120701|2012-05-16 00:00,16,627,627,626.75,626.75,2
20120701|2012-05-16 00:30,16,627,627.5,627,627.25,5
20120701|2012-05-16 01:00,16,627.25,627.25,627,627,9
20120701|2012-05-16 01:30,16,626.75,626.75,626.25,626.75,18
20120701|2012-05-16 02:00,16,626.25,626.25,624.25,624.25,27
20120701|2012-05-16 02:30,16,623.75,624.25,623.75,624.25,8
20120701|2012-05-16 03:00,16,624.25,626.25,624.25,626.25,16
20120701|2012-05-16 03:30,16,627.25,627.25,627.25,627.25,1
20120701|2012-05-16 04:00,16,626.75,626.75,626.5,626.5,7
20120701|2012-05-16 04:30,16,627.25,627.25,627.25,627.25,1
20120701|2012-05-16 05:00,16,626.25,626.25,624.75,625.75,44
20120701|2012-05-16 05:30,16,625.25,625.25,625.25,625.25,6
20120701|2012-05-16 06:00,16,625.25,627.25,625.25,627.25,11
20120701|2012-05-16 06:30,16,627.5,628.25,627.5,628.25,21
20120701|2012-05-16 07:00,16,628,628.25,627.75,628,25
20120701|2012-05-16 09:30,16,632,644.5,631.25,641,2035
20120701|2012-05-16 10:00,16,641.25,643.5,639.25,642,883
20120701|2012-05-16 10:30,16,641.75,646.25,641.5,644.25,967
20120701|2012-05-16 11:00,16,644.75,649.25,643.75,647,1046
20120701|2012-05-16 11:30,16,646.75,650,646,650,659
20120701|2012-05-16 12:00,16,650,650.5,645.5,647,382
20120701|2012-05-16 12:30,16,647.25,649.75,646,648.75,386
20120701|2012-05-16 13:00,16,648.75,656.5,648.25,655.75,2020
20120701|2012-05-16 18:00,17,655,656,654.25,656,147
20120701|2012-05-16 18:30,17,655,655,655,655,3
20120701|2012-05-16 19:00,17,656,658.75,656,658.5,81
20120701|2012-05-16 19:30,17,658.5,659,658.5,659,19
20120701|2012-05-16 20:00,17,659.25,660.25,659,659,8
20120701|2012-05-16 20:30,17,660,660.5,660,660.5,16
20120701|2012-05-16 21:00,17,661,662,661,661.5,54
20120701|2012-05-16 21:30,17,661.5,662,661,661,13
20120701|2012-05-16 22:00,17,661,661.25,660.75,660.75,26
20120701|2012-05-16 22:30,17,659.75,659.75,659.75,659.75,11
20120701|2012-05-16 23:00,17,660,660,660,660,10
20120701|2012-05-16 23:30,17,660.5,660.5,659.75,660.25,18
20120701|2012-05-17 00:00,17,660.5,660.5,660.5,660.5,10
20120701|2012-05-17 00:30,17,660.75,662,660.75,662,42
20120701|2012-05-17 01:00,17,661.25,661.25,661.25,661.25,4
20120701|2012-05-17 01:30,17,661.25,661.25,661,661.25,28
20120701|2012-05-17 02:00,17,660.5,660.5,660,660,14
20120701|2012-05-17 02:30,17,660,660.5,660,660.25,22
20120701|2012-05-17 03:00,17,660.75,660.75,660.25,660.25,5
20120701|2012-05-17 03:30,17,660.25,660.5,659.5,659.5,40
20120701|2012-05-17 04:00,17,660.5,660.5,660.5,660.5,2
20120701|2012-05-17 04:30,17,660.25,660.25,659.25,659.25,7
20120701|2012-05-17 05:00,17,659.5,659.5,659,659,17
20120701|2012-05-17 05:30,17,659,659.25,658.25,658.75,38
20120701|2012-05-17 06:00,17,658.75,659,658.5,658.75,39
20120701|2012-05-17 06:30,17,659,659.25,658.5,659.25,41
20120701|2012-05-17 07:00,17,659.5,660,659.25,659.25,35
20120701|2012-05-17 09:30,17,658.25,670,658,664.25,2716
20120701|2012-05-17 10:00,17,664.5,667.5,663.25,666.5,976
20120701|2012-05-17 10:30,17,666.75,667,659.75,662.5,1102
20120701|2012-05-17 11:00,17,662.25,668,662.25,665,848
20120701|2012-05-17 11:30,17,665.5,668.5,664,666.75,555
20120701|2012-05-17 12:00,17,666.75,668.25,663,668,1068
20120701|2012-05-17 12:30,17,668,671.75,666.5,670,836
20120701|2012-05-17 13:00,17,670.5,674,670,671.5,1182
20120701|2012-05-17 18:00,18,670.25,672.25,669.25,670.5,325
20120701|2012-05-17 18:30,18,670.75,673,670.25,673,46
20120701|2012-05-17 19:00,18,672,672,672,672,2
20120701|2012-05-17 19:30,18,670.75,671.25,670.75,671.25,2
20120701|2012-05-17 20:00,18,670,670,669.5,669.5,19
20120701|2012-05-17 20:30,18,669.75,671,669.75,671,5
20120701|2012-05-17 21:00,18,671,671,671,671,7
20120701|2012-05-17 21:30,18,669.25,669.25,668.5,668.5,23
20120701|2012-05-17 22:00,18,668,668,667.25,667.25,3
20120701|2012-05-17 23:00,18,667.75,668.25,667.75,668.25,32
20120701|2012-05-17 23:30,18,669,669,669,669,7
20120701|2012-05-18 00:00,18,669.75,669.75,669.75,669.75,8
20120701|2012-05-18 00:30,18,669.75,669.75,669.75,669.75,1
20120701|2012-05-18 01:00,18,670.75,673.25,670.75,673.25,35
20120701|2012-05-18 01:30,18,673.5,674,673.5,674,82
20120701|2012-05-18 02:00,18,673.75,674.25,673.5,673.5,41
20120701|2012-05-18 02:30,18,673.5,673.75,672.5,673.5,120
20120701|2012-05-18 03:00,18,673.25,674,673.25,674,7
20120701|2012-05-18 03:30,18,674,674,672.25,672.25,56
20120701|2012-05-18 04:00,18,672.25,672.25,672.25,672.25,99
20120701|2012-05-18 04:30,18,672.25,672.25,672,672,49
20120701|2012-05-18 05:00,18,672,672.25,672,672.25,15
20120701|2012-05-18 05:30,18,672.75,672.75,672.75,672.75,21
20120701|2012-05-18 06:00,18,672.75,673.25,672.75,673.25,71
20120701|2012-05-18 06:30,18,674,676.5,674,676.25,107
20120701|2012-05-18 07:00,18,676.75,677.75,676,677.5,94
20120701|2012-05-18 09:30,18,681.25,692.5,681.25,691,4758
20120701|2012-05-18 10:00,18,691.25,694.5,687.75,693.5,1686
20120701|2012-05-18 10:30,18,693.5,700,693.5,697,1866
20120701|2012-05-18 11:00,18,697,708.5,694.75,703.25,2424
20120701|2012-05-18 11:30,18,703.5,704.25,699,702.25,888
20120701|2012-05-18 12:00,18,702.75,706,701.5,702.75,1057
20120701|2012-05-18 12:30,18,702.5,705,697.5,699.75,950
20120701|2012-05-18 13:00,18,700,707.75,699.75,703.5,1743
20120701|2012-05-20 17:00,21,709,716.5,708.75,713.5,742
20120701|2012-05-20 17:30,21,712.5,713,711.5,713,90
20120701|2012-05-20 18:00,21,713.25,714.5,713.25,714.5,56
20120701|2012-05-20 18:30,21,714.5,714.75,713.5,714.75,26
20120701|2012-05-20 19:00,21,714.25,719.75,714,719.5,147
20120701|2012-05-20 19:30,21,719.5,730,719.5,726,339
20120701|2012-05-20 20:00,21,727.5,730,727.5,729,94
20120701|2012-05-20 20:30,21,729.5,730,729,729,33
20120701|2012-05-20 21:00,21,728.75,729,726.75,727.75,37
20120701|2012-05-20 21:30,21,726.75,726.75,724,724,26
20120701|2012-05-20 22:00,21,724.5,724.5,722,722,20
20120701|2012-05-20 22:30,21,721.75,721.75,715.5,715.5,46
20120701|2012-05-20 23:00,21,715.5,718.5,713.75,718.5,21
20120701|2012-05-20 23:30,21,719,722.75,718.75,720.5,67
20120701|2012-05-21 00:00,21,720.5,723.5,720.5,723.5,50
20120701|2012-05-21 00:30,21,723.75,724.25,722.75,724.25,33
20120701|2012-05-21 01:00,21,724.25,724.25,723,724.25,47
20120701|2012-05-21 01:30,21,724.25,724.25,721.75,722.25,221
20120701|2012-05-21 02:00,21,722.25,722.25,722,722.25,36
20120701|2012-05-21 02:30,21,722.25,722.25,722.25,722.25,1
20120701|2012-05-21 03:00,21,724,724,723.5,723.5,4
20120701|2012-05-21 03:30,21,723.5,724,723.25,724,71
20120701|2012-05-21 04:00,21,724,724,721.75,722.5,328
20120701|2012-05-21 04:30,21,722,722,712,713,250
20120701|2012-05-21 05:00,21,713,713.5,704,704.75,232
20120701|2012-05-21 05:30,21,705,711.5,701.75,708.25,326
20120701|2012-05-21 06:00,21,708.5,709,701.75,702,183
20120701|2012-05-21 06:30,21,703,705.75,702.25,703.75,32
20120701|2012-05-21 07:00,21,705.25,709,705.25,708.75,61
20120701|2012-05-21 07:30,21,708.25,709,707.75,708.75,14
20120701|2012-05-21 08:00,21,708.25,709.5,707.75,708,73
20120701|2012-05-21 08:30,21,708.25,714.75,708,713,634
20120701|2012-05-21 09:00,21,712.5,713,705.5,711.25,522
20120701|2012-05-21 09:30,21,711.25,715.5,708,715.25,2731
20120701|2012-05-21 10:00,21,714.75,721.5,712.5,718.25,1475
20120701|2012-05-21 10:30,21,718.25,721.75,717,719.25,954
20120701|2012-05-21 11:00,21,719.25,719.25,715,718,889
20120701|2012-05-21 11:30,21,717.75,724.75,717.75,721.5,876
20120701|2012-05-21 12:00,21,722,724.5,718.25,719.25,408
20120701|2012-05-21 12:30,21,719.25,719.5,701.5,708.25,1312
20120701|2012-05-21 13:00,21,708.75,716.5,708,715,1507
20120701|2012-05-21 13:30,21,715,715.25,709.25,709.25,126
20120701|2012-05-21 17:00,22,710.25,710.75,708.25,710.75,68
20120701|2012-05-21 17:30,22,711,711,710.25,710.5,45
20120701|2012-05-21 18:00,22,710.5,710.75,710.5,710.5,29
20120701|2012-05-21 18:30,22,710.5,710.5,709,709.25,57
20120701|2012-05-21 19:00,22,709.75,710,709.75,710,2
20120701|2012-05-21 19:30,22,710.25,710.25,710.25,710.25,1
20120701|2012-05-21 20:00,22,710,710,708.5,708.75,4
20120701|2012-05-21 20:30,22,707.5,707.5,707.5,707.5,3
20120701|2012-05-21 21:00,22,707.75,707.75,707.25,707.75,13
20120701|2012-05-21 21:30,22,707.75,707.75,706.25,706.25,25
20120701|2012-05-21 22:00,22,707.25,708,707.25,708,14
20120701|2012-05-21 22:30,22,708.5,708.5,708.5,708.5,16
20120701|2012-05-21 23:30,22,708.5,709.75,708.5,709.75,65
20120701|2012-05-22 00:00,22,709.75,710.5,709.75,710.5,37
20120701|2012-05-22 00:30,22,710.5,710.75,709.5,710.25,34
20120701|2012-05-22 01:00,22,710.25,711.75,710.25,711.75,3
20120701|2012-05-22 01:30,22,711.75,713,711.75,712,63
20120701|2012-05-22 02:00,22,712,713.25,711.75,713.25,41
20120701|2012-05-22 02:30,22,713.25,714.75,713.25,714.25,80
20120701|2012-05-22 03:00,22,714.25,714.75,714.25,714.75,23
20120701|2012-05-22 03:30,22,714.75,714.75,713.75,714,37
20120701|2012-05-22 04:00,22,713.75,713.75,708,708.25,359
20120701|2012-05-22 04:30,22,708.75,708.75,705.5,705.5,40
20120701|2012-05-22 05:00,22,705.5,706.25,704.5,705.5,68
20120701|2012-05-22 05:30,22,704,704.5,704,704.5,13
20120701|2012-05-22 06:00,22,705.75,705.75,703,704.25,173
20120701|2012-05-22 06:30,22,704.5,705.5,704.5,705,97
20120701|2012-05-22 07:00,22,705,708,703.5,707,86
20120701|2012-05-22 07:30,22,706.5,707.25,703,703,64
20120701|2012-05-22 08:00,22,703,703,701.5,702.25,212
20120701|2012-05-22 08:30,22,702.5,702.75,701.25,701.25,162
20120701|2012-05-22 09:00,22,701.25,704.75,701,704.75,370
20120701|2012-05-22 09:30,22,704.75,717,704,711.75,2113
20120701|2012-05-22 10:00,22,712.25,713.5,707,712,1237
20120701|2012-05-22 10:30,22,712,712.25,706.75,707.5,782
20120701|2012-05-22 11:00,22,707.75,712.75,703.25,712.25,975
20120701|2012-05-22 11:30,22,712.25,712.25,702.25,706.25,1111
20120701|2012-05-22 12:00,22,706.25,708.5,701.75,703.25,927
20120701|2012-05-22 12:30,22,704,706.25,700.25,700.25,810
20120701|2012-05-22 13:00,22,700.75,703.5,697.5,702.5,1475
20120701|2012-05-22 13:30,22,702.25,702.25,699.25,701,133
20120701|2012-05-22 17:00,23,699,700.25,698.75,699,150
20120701|2012-05-22 17:30,23,699.5,701,699.5,700.75,42
20120701|2012-05-22 18:00,23,700.5,701.25,700.5,701.25,16
20120701|2012-05-22 18:30,23,700.5,700.5,700.5,700.5,2
20120701|2012-05-22 19:00,23,700.5,700.75,698,698,28
20120701|2012-05-22 19:30,23,698,698,695.5,695.5,141
20120701|2012-05-22 20:00,23,695.5,696,694,694,53
20120701|2012-05-22 20:30,23,697.25,697.5,697.25,697.5,9
20120701|2012-05-22 21:00,23,697,697,695.25,695.25,13
20120701|2012-05-22 21:30,23,697.5,698,697.5,698,10
20120701|2012-05-22 22:00,23,694.75,694.75,693.5,693.75,4
20120701|2012-05-22 22:30,23,693.25,693.25,692.75,693.25,5
20120701|2012-05-22 23:00,23,694.25,695.25,694.25,695.25,26
20120701|2012-05-22 23:30,23,695.25,696,695.25,696,9
20120701|2012-05-23 00:00,23,695.25,695.25,695.25,695.25,6
20120701|2012-05-23 00:30,23,696,696.5,695.75,696,7
20120701|2012-05-23 01:00,23,696.75,697.25,695.5,696.25,113
20120701|2012-05-23 01:30,23,696.25,697.25,696.25,697.25,41
20120701|2012-05-23 02:00,23,697.25,698,697.25,698,13
20120701|2012-05-23 02:30,23,698,698.5,697.25,697.25,113
20120701|2012-05-23 03:00,23,697.25,698.5,696.5,697.75,191
20120701|2012-05-23 03:30,23,697.75,698.5,696.75,696.75,121
20120701|2012-05-23 04:00,23,696,696,689.75,691.75,109
20120701|2012-05-23 04:30,23,691.75,693,691.25,691.5,68
20120701|2012-05-23 05:00,23,691,691.5,690.5,691.5,45
20120701|2012-05-23 05:30,23,690.75,691.5,690.5,691.25,18
20120701|2012-05-23 06:00,23,690.75,694,690.5,690.75,52
20120701|2012-05-23 06:30,23,691.5,693,691.25,692.25,20
20120701|2012-05-23 07:00,23,692,693,691.75,692.5,19
20120701|2012-05-23 07:30,23,690,690,685,687.25,191
20120701|2012-05-23 08:00,23,687.25,687.5,685,686.75,126
20120701|2012-05-23 08:30,23,687,687.5,685.5,687.25,111
20120701|2012-05-23 09:00,23,687.25,688.75,685.5,687.25,357
20120701|2012-05-23 09:30,23,688,696.75,686.75,693.25,1419
20120701|2012-05-23 10:00,23,693,696.25,687.25,690.5,900
20120701|2012-05-23 10:30,23,691,695.25,690.25,693.75,548
20120701|2012-05-23 11:00,23,693.75,695.75,693.75,694,518
20120701|2012-05-23 11:30,23,694,695.5,687.5,688,946
20120701|2012-05-23 12:00,23,687.5,692.25,686.25,690.25,693
20120701|2012-05-23 12:30,23,691,694,690.25,691.25,586
20120701|2012-05-23 13:00,23,691.5,693.25,686,688,853
20120701|2012-05-23 13:30,23,688,691,687.5,689.75,112
20120701|2012-05-23 17:00,24,689,692,689,690.25,61
20120701|2012-05-23 17:30,24,691.75,692,691,692,42
20120701|2012-05-23 18:00,24,692,692.75,692,692.5,8
20120701|2012-05-23 18:30,24,691.75,692,691,691,60
20120701|2012-05-23 19:30,24,692.75,693,692.75,693,11
20120701|2012-05-23 20:00,24,693.5,695,693.5,695,30
20120701|2012-05-23 20:30,24,694.25,694.25,693,693,3
20120701|2012-05-23 21:00,24,693.5,694.5,693.5,694.5,2
20120701|2012-05-23 21:30,24,694,694,693,693,7
20120701|2012-05-23 22:00,24,693.5,693.5,693.5,693.5,3
20120701|2012-05-23 23:00,24,694.5,694.5,694.5,694.5,2
20120701|2012-05-23 23:30,24,694.75,695,694.25,694.25,13
20120701|2012-05-24 00:00,24,694.25,695,694.25,695,17
20120701|2012-05-24 00:30,24,695,695,695,695,19
20120701|2012-05-24 01:00,24,695,695,695,695,43
20120701|2012-05-24 02:00,24,695,695.5,695,695.25,41
20120701|2012-05-24 02:30,24,695,695.25,695,695,36
20120701|2012-05-24 03:00,24,694.75,695,694.25,695,71
20120701|2012-05-24 03:30,24,694.25,695,694.25,695,7
20120701|2012-05-24 04:00,24,694.75,694.75,694.25,694.5,24
20120701|2012-05-24 04:30,24,694.25,694.5,694.25,694.25,25
20120701|2012-05-24 05:00,24,694.5,695.25,694,695.25,125
20120701|2012-05-24 05:30,24,695.25,695.25,694.75,694.75,25
20120701|2012-05-24 06:00,24,694.75,695.25,694.5,694.5,12
20120701|2012-05-24 06:30,24,695,695.25,695,695,19
20120701|2012-05-24 07:00,24,695.25,695.25,693.75,694,124
20120701|2012-05-24 07:30,24,694.5,699,693.5,697,240
20120701|2012-05-24 08:00,24,697,697.25,695.75,696.75,70
20120701|2012-05-24 08:30,24,696.5,697,695,695.5,109
20120701|2012-05-24 09:00,24,696.5,696.75,693.5,694.75,294
20120701|2012-05-24 09:30,24,695.5,696.75,687.5,688,1233
20120701|2012-05-24 10:00,24,687.5,692.25,687,691.75,569
20120701|2012-05-24 10:30,24,691.75,691.75,687,690,585
20120701|2012-05-24 11:00,24,690,695.5,689.75,692.25,1136
20120701|2012-05-24 11:30,24,692.5,693.75,691.25,692,421
20120701|2012-05-24 12:00,24,692.25,693,687.75,688.25,665
20120701|2012-05-24 12:30,24,688.75,688.75,685.5,686.5,794
20120701|2012-05-24 13:00,24,686.75,688.75,685,686.5,635
20120701|2012-05-24 13:30,24,686.75,688.5,686.75,687.5,105
20120701|2012-05-24 17:00,25,688.25,688.75,687.25,688.75,141
20120701|2012-05-24 17:30,25,688.25,689,688.25,688.5,35
20120701|2012-05-24 18:00,25,689,689,688.5,688.5,22
20120701|2012-05-24 18:30,25,688.5,688.5,687.25,687.25,5
20120701|2012-05-24 19:00,25,687,687,685.5,685.5,20
20120701|2012-05-24 19:30,25,685,687,685,687,6
20120701|2012-05-24 20:30,25,686.25,687,686,687,16
20120701|2012-05-24 21:00,25,688.25,688.25,688.25,688.25,1
20120701|2012-05-24 22:00,25,686.25,686.25,685.5,685.5,17
20120701|2012-05-24 22:30,25,685,685.25,685,685.25,6
20120701|2012-05-24 23:00,25,685.75,687,685.75,687,22
20120701|2012-05-24 23:30,25,687,688.5,685.5,688.5,19
20120701|2012-05-25 00:00,25,688.5,688.5,688.5,688.5,2
20120701|2012-05-25 00:30,25,688.5,688.5,688.5,688.5,10
20120701|2012-05-25 01:00,25,688.5,689,688.5,689,2
20120701|2012-05-25 01:30,25,689.25,689.25,689.25,689.25,3
20120701|2012-05-25 02:00,25,689.25,689.75,689.25,689.75,105
20120701|2012-05-25 02:30,25,689.75,690.5,689.75,690,129
20120701|2012-05-25 03:00,25,690.75,691,690,691,36
20120701|2012-05-25 03:30,25,691.25,692.25,691.25,692.25,177
20120701|2012-05-25 04:00,25,692.5,693,692.5,692.75,62
20120701|2012-05-25 04:30,25,692.5,693.5,692.5,693.25,82
20120701|2012-05-25 05:00,25,693.75,697.5,693.75,696.5,167
20120701|2012-05-25 05:30,25,695.5,695.5,695,695.25,16
20120701|2012-05-25 06:00,25,695.25,696.5,695.25,696.5,10
20120701|2012-05-25 06:30,25,696.5,696.5,695.75,695.75,29
20120701|2012-05-25 07:00,25,696.25,696.5,695.75,696.25,106
20120701|2012-05-25 07:30,25,696.25,696.5,694.75,695,116
20120701|2012-05-25 08:00,25,694.75,695,693.5,693.75,105
20120701|2012-05-25 08:30,25,694,694,693.5,694,215
20120701|2012-05-25 09:00,25,694,695,693.25,694.75,68
20120701|2012-05-25 09:30,25,695,701.75,693.25,698.25,1385
20120701|2012-05-25 10:00,25,698.25,701.25,698,700,1018
20120701|2012-05-25 10:30,25,700.25,704.75,695,701.25,1014
20120701|2012-05-25 11:00,25,702,709,702,704.75,776
20120701|2012-05-25 11:30,25,704.75,707.75,703,705.25,542
20120701|2012-05-25 12:00,25,705,706.5,701,703.25,668
20120701|2012-05-25 12:30,25,703,707.5,702.25,704.5,407
20120701|2012-05-25 13:00,25,704.75,705.5,699.25,700.5,1028
20120701|2012-05-25 13:30,25,700,700.25,696,696,121
20120701|2012-05-28 19:00,29,695.75,704,695,701.75,458
20120701|2012-05-28 19:30,29,701.75,701.75,699,699.25,57
20120701|2012-05-28 20:00,29,698.75,698.75,696,696,29
20120701|2012-05-28 20:30,29,695.5,695.75,693.5,694.25,61
20120701|2012-05-28 21:00,29,694.25,696,694,695.75,11
20120701|2012-05-28 21:30,29,695.75,696.25,695.75,696,13
20120701|2012-05-28 22:00,29,695.75,695.75,695.75,695.75,2
20120701|2012-05-28 22:30,29,696.5,696.5,696.5,696.5,2
20120701|2012-05-28 23:00,29,696.25,696.25,696.25,696.25,1
20120701|2012-05-28 23:30,29,696,696,696,696,1
20120701|2012-05-29 00:30,29,696.75,696.75,696.75,696.75,1
20120701|2012-05-29 01:00,29,697.25,698.25,697.25,698,10
20120701|2012-05-29 02:00,29,699,701,699,699.5,21
20120701|2012-05-29 02:30,29,698.25,698.25,698.25,698.25,2
20120701|2012-05-29 03:00,29,698,698,695.5,696,26
20120701|2012-05-29 03:30,29,696.25,696.25,696,696.25,13
20120701|2012-05-29 04:00,29,696,696,696,696,1
20120701|2012-05-29 04:30,29,695.5,696,693,693.5,58
20120701|2012-05-29 05:00,29,694.25,694.25,688,691.5,130
20120701|2012-05-29 05:30,29,691.25,691.5,690.5,690.75,6
20120701|2012-05-29 06:00,29,691.5,691.75,691.5,691.75,5
20120701|2012-05-29 06:30,29,692.25,692.75,692.25,692.25,25
20120701|2012-05-29 07:00,29,692.5,696.5,692.5,696.5,53
20120701|2012-05-29 07:30,29,694.5,695.75,694.5,695.25,99
20120701|2012-05-29 08:00,29,695.25,695.5,693,694.25,143
20120701|2012-05-29 08:30,29,694,694,692.5,692.5,78
20120701|2012-05-29 09:00,29,692.5,695,690.75,693.75,237
20120701|2012-05-29 09:30,29,693.75,694.75,683.25,684.5,1113
20120701|2012-05-29 10:00,29,684.5,686.75,683,683.25,643
20120701|2012-05-29 10:30,29,683.25,685.25,681.25,681.5,515
20120701|2012-05-29 11:00,29,681.25,681.25,676.75,678,852
20120701|2012-05-29 11:30,29,678.25,680,676.5,679,505
20120701|2012-05-29 12:00,29,678.75,682.25,678,681.25,382
20120701|2012-05-29 12:30,29,681.25,684.25,678.5,680.5,425
20120701|2012-05-29 13:00,29,680.5,681,675.75,678.75,767
20120701|2012-05-29 13:30,29,678.25,679,675.5,677,115
20120701|2012-05-29 17:00,30,677.75,679.5,677,679.5,159
20120701|2012-05-29 17:30,30,680,680.5,679.25,680.25,41
20120701|2012-05-29 18:00,30,680.5,680.5,679.75,679.75,6
20120701|2012-05-29 18:30,30,679,679,679,679,2
20120701|2012-05-29 19:00,30,679.75,679.75,679.75,679.75,1
20120701|2012-05-29 19:30,30,678.75,679.25,678.75,679,4
20120701|2012-05-29 20:00,30,679.75,680,679.75,680,4
20120701|2012-05-29 20:30,30,678.75,679,675.5,675.5,21
20120701|2012-05-29 21:00,30,675.25,675.25,675,675,5
20120701|2012-05-29 21:30,30,675,676,675,675.5,3
20120701|2012-05-29 22:00,30,675,675.25,675,675,47
20120701|2012-05-29 22:30,30,674.5,674.5,674,674,5
20120701|2012-05-29 23:30,30,674,674,674,674,5
20120701|2012-05-30 00:00,30,673.75,673.75,672.5,673,10
20120701|2012-05-30 00:30,30,673,673,673,673,11
20120701|2012-05-30 01:00,30,673,673,672.5,672.5,2
20120701|2012-05-30 01:30,30,672.5,673,672.5,672.75,27
20120701|2012-05-30 02:00,30,671.5,671.75,669.75,669.75,56
20120701|2012-05-30 02:30,30,669.5,669.5,668,668.75,31
20120701|2012-05-30 03:00,30,668.5,670.5,665.5,670,35
20120701|2012-05-30 03:30,30,672,672,670.5,671,53
20120701|2012-05-30 04:30,30,672,672,672,672,2
20120701|2012-05-30 05:00,30,671.75,671.75,671.75,671.75,3
20120701|2012-05-30 05:30,30,671.25,671.75,670,671.25,22
20120701|2012-05-30 06:00,30,670.25,673,670.25,673,2
20120701|2012-05-30 06:30,30,672,673.75,672,672.5,22
20120701|2012-05-30 07:00,30,671,671,669,669,20
20120701|2012-05-30 07:30,30,669.5,673.25,669.5,670.25,105
20120701|2012-05-30 08:00,30,670.75,672.5,670,671.5,145
20120701|2012-05-30 08:30,30,671.5,672.75,669.25,670,113
20120701|2012-05-30 09:00,30,670,670,667.25,669.5,273
20120701|2012-05-30 09:30,30,669.5,677.75,666.75,677.5,1682
20120701|2012-05-30 10:00,30,677.25,679,673.75,675,1122
20120701|2012-05-30 10:30,30,674.75,676,672.5,675.5,966
20120701|2012-05-30 11:00,30,675.75,676.75,672.25,673,338
20120701|2012-05-30 11:30,30,672.25,674,671.25,673,408
20120701|2012-05-30 12:00,30,673.25,675.5,671,674,337
20120701|2012-05-30 12:30,30,674,677.5,672.5,675.75,650
20120701|2012-05-30 13:00,30,675.75,679.5,675.75,676,1694
20120701|2012-05-30 13:30,30,676,676,674.25,674.5,111
20120701|2012-05-30 17:00,31,676,676,674.5,674.5,44
20120701|2012-05-30 17:30,31,675.5,676.75,675.5,675.5,23
20120701|2012-05-30 19:00,31,675.75,675.75,675.5,675.75,6
20120701|2012-05-30 19:30,31,675.75,676.5,675.75,676.5,14
20120701|2012-05-30 20:00,31,676,676,675.75,675.75,8
20120701|2012-05-30 21:30,31,676.75,676.75,676.75,676.75,4
20120701|2012-05-30 22:30,31,676.75,676.75,676.5,676.5,2
20120701|2012-05-30 23:30,31,675.5,675.5,675,675.25,12
20120701|2012-05-31 00:00,31,674.5,674.5,674,674,13
20120701|2012-05-31 00:30,31,674,674.25,674,674.25,10
20120701|2012-05-31 01:00,31,674,674,674,674,4
20120701|2012-05-31 02:00,31,675.75,676.75,675.75,676.75,8
20120701|2012-05-31 02:30,31,677,677.75,677,677.5,8
20120701|2012-05-31 03:00,31,678,678,678,678,9
20120701|2012-05-31 03:30,31,677.25,677.25,677.25,677.25,2
20120701|2012-05-31 04:00,31,677.25,677.75,677.25,677.75,3
20120701|2012-05-31 04:30,31,677.5,677.5,673.5,673.5,35
20120701|2012-05-31 05:00,31,675.25,675.75,673.25,674,22
20120701|2012-05-31 05:30,31,675,675,674,674.25,22
20120701|2012-05-31 06:00,31,675.5,676.25,675.5,676.25,8
20120701|2012-05-31 06:30,31,675.5,676.25,675.5,675.75,5
20120701|2012-05-31 07:00,31,676,676.25,674.75,676,16
20120701|2012-05-31 07:30,31,675.25,675.25,673,673.75,62
20120701|2012-05-31 08:00,31,673.5,673.5,672.25,673.5,45
20120701|2012-05-31 08:30,31,673.25,675.75,672.75,674.75,90
20120701|2012-05-31 09:00,31,674.5,675,672.5,674.25,85
20120701|2012-05-31 09:30,31,674,674.75,668,670.75,1085
20120701|2012-05-31 10:00,31,670.75,674.5,668.25,674.5,687
20120701|2012-05-31 10:30,31,674.25,675,669.25,670.5,580
20120701|2012-05-31 11:00,31,670.75,674,669.75,674,358
20120701|2012-05-31 11:30,31,674,674.25,670,670.25,363
20120701|2012-05-31 12:00,31,670.75,671.75,669.75,671.5,249
20120701|2012-05-31 12:30,31,671,673.25,670,671,418
20120701|2012-05-31 13:00,31,670.5,671.25,665.25,669.25,1963
20120701|2012-05-31 13:30,31,669,669.75,668,668.75,258
20120701|2012-05-31 17:00,1,667,669.25,666.5,669.25,86
20120701|2012-05-31 17:30,1,669,669.75,668,669.75,56
20120701|2012-05-31 18:00,1,669.5,669.5,667.25,667.25,28
20120701|2012-05-31 18:30,1,668.25,668.5,668.25,668.5,13
20120701|2012-05-31 19:00,1,668.75,669,668.75,669,2
20120701|2012-05-31 19:30,1,669.5,669.5,668,668.75,19
20120701|2012-05-31 20:00,1,667.75,667.75,667,667.5,21
20120701|2012-05-31 20:30,1,668,668,668,668,2
20120701|2012-05-31 21:00,1,666.5,666.5,665.5,666,39
20120701|2012-05-31 21:30,1,666,666,666,666,3
20120701|2012-05-31 22:00,1,666.25,667.5,666.25,667.5,14
20120701|2012-05-31 23:30,1,667,667,667,667,4
20120701|2012-06-01 00:30,1,667,667,667,667,1
20120701|2012-06-01 01:30,1,666.75,666.75,666.5,666.5,5
20120701|2012-06-01 02:00,1,666.25,666.25,666.25,666.25,1
20120701|2012-06-01 03:00,1,666.25,666.25,666.25,666.25,1
20120701|2012-06-01 03:30,1,665.5,666,665.5,666,25
20120701|2012-06-01 04:00,1,665.75,665.75,665.75,665.75,3
20120701|2012-06-01 04:30,1,665.5,665.5,665.5,665.5,2
20120701|2012-06-01 05:00,1,665.25,665.75,665.25,665.75,48
20120701|2012-06-01 05:30,1,665.25,665.5,665,665,7
20120701|2012-06-01 06:00,1,665.5,665.5,665.5,665.5,1
20120701|2012-06-01 06:30,1,665.25,665.25,664.25,664.25,38
20120701|2012-06-01 07:00,1,664.75,665.5,664,665,137
20120701|2012-06-01 07:30,1,665,665,659.25,660.5,513
20120701|2012-06-01 08:00,1,661.5,667.5,661,667,300
20120701|2012-06-01 08:30,1,666.5,669,663,663,350
20120701|2012-06-01 09:00,1,663,666.5,662.25,666.25,289
20120701|2012-06-01 09:30,1,665.5,666.25,660.5,662.75,1189
20120701|2012-06-01 10:00,1,662.25,667.75,661.25,665,938
20120701|2012-06-01 10:30,1,664.75,668.5,664,664,750
20120701|2012-06-01 11:00,1,664.25,665,659,660,858
20120701|2012-06-01 11:30,1,659.75,662.75,659,660,481
20120701|2012-06-01 12:00,1,660,660.75,650,652.5,1205
20120701|2012-06-01 12:30,1,652.25,653,647,647.5,647
20120701|2012-06-01 13:00,1,647.5,647.5,637.75,642.75,2401
20120701|2012-06-01 13:30,1,642.75,645.25,641.5,644.5,353
20120701|2012-06-03 17:00,4,644,646.75,640.5,641.75,242
20120701|2012-06-03 17:30,4,641.75,642.25,641,641.75,94
20120701|2012-06-03 18:00,4,641.75,641.75,641.75,641.75,13
20120701|2012-06-03 18:30,4,641.25,641.5,639.5,639.5,23
20120701|2012-06-03 19:00,4,641.25,641.25,641.25,641.25,1
20120701|2012-06-03 19:30,4,640.75,641.25,640.75,641.25,20
20120701|2012-06-03 20:00,4,640.5,640.5,640.5,640.5,21
20120701|2012-06-03 20:30,4,640.75,641,640.75,640.75,10
20120701|2012-06-03 21:00,4,640.5,641,640.5,641,12
20120701|2012-06-03 21:30,4,641.25,641.25,641.25,641.25,17
20120701|2012-06-03 22:00,4,640.25,640.25,640.25,640.25,1
20120701|2012-06-03 22:30,4,640.75,641.25,640.75,641.25,9
20120701|2012-06-03 23:00,4,641.25,641.5,641.25,641.5,9
20120701|2012-06-04 01:00,4,640.5,640.75,640.5,640.75,10
20120701|2012-06-04 02:00,4,640.5,641.25,640.5,640.75,34
20120701|2012-06-04 02:30,4,641,642.5,641,642.5,70
20120701|2012-06-04 03:00,4,642.5,643.5,642.5,643.5,47
20120701|2012-06-04 03:30,4,643,643,642.25,642.5,40
20120701|2012-06-04 04:00,4,642.5,643.75,642.25,643.75,65
20120701|2012-06-04 04:30,4,643.75,645,643.5,645,74
20120701|2012-06-04 05:00,4,645,646,644.5,646,69
20120701|2012-06-04 05:30,4,646.75,649.25,646.5,649,34
20120701|2012-06-04 06:00,4,649,650,649,649.5,25
20120701|2012-06-04 06:30,4,649.25,649.75,647,649.25,40
20120701|2012-06-04 07:00,4,649.5,650,649,650,29
20120701|2012-06-04 07:30,4,649.25,649.25,647,647,37
20120701|2012-06-04 08:00,4,647,648.5,646,648.5,112
20120701|2012-06-04 08:30,4,648.75,649.25,646.25,647.5,104
20120701|2012-06-04 09:00,4,647.5,650.5,647.5,650,172
20120701|2012-06-04 09:30,4,649.25,656.75,647.5,651.75,1180
20120701|2012-06-04 10:00,4,651.5,652.5,647.75,648.5,647
20120701|2012-06-04 10:30,4,648.25,650,646.75,647.75,598
20120701|2012-06-04 11:00,4,647.5,650,646,646.25,555
20120701|2012-06-04 11:30,4,646,648.5,645.75,647,328
20120701|2012-06-04 12:00,4,647,649.5,646,648.25,297
20120701|2012-06-04 12:30,4,648.25,651.75,647.5,649,663
20120701|2012-06-04 13:00,4,648.75,655.75,647,652.25,1212
20120701|2012-06-04 13:30,4,652,653,651.25,651.75,99
20120701|2012-06-04 17:00,5,653.75,654,652.5,653.25,57
20120701|2012-06-04 17:30,5,653.25,653.75,653.25,653.75,4
20120701|2012-06-04 19:00,5,653.5,654.25,653.5,654,6
20120701|2012-06-04 19:30,5,654,654,654,654,2
20120701|2012-06-04 20:00,5,654.5,654.5,654.5,654.5,3
20120701|2012-06-04 20:30,5,654,654.5,654,654.5,2
20120701|2012-06-04 21:00,5,654.5,654.75,654.5,654.5,4
20120701|2012-06-04 21:30,5,655,655,655,655,9
20120701|2012-06-04 22:00,5,655,655.5,655,655.5,2
20120701|2012-06-04 22:30,5,656,656,656,656,2
20120701|2012-06-04 23:00,5,655.5,655.5,655.5,655.5,16
20120701|2012-06-05 00:00,5,654.25,654.25,654.25,654.25,1
20120701|2012-06-05 00:30,5,655.25,655.25,655.25,655.25,1
20120701|2012-06-05 01:00,5,654,654,654,654,1
20120701|2012-06-05 01:30,5,653.5,653.5,653.25,653.25,37
20120701|2012-06-05 02:00,5,653.5,653.5,653.25,653.25,7
20120701|2012-06-05 02:30,5,653.5,653.5,653,653,16
20120701|2012-06-05 03:00,5,653.5,653.5,653.5,653.5,1
20120701|2012-06-05 03:30,5,653.5,653.5,652.25,652.5,16
20120701|2012-06-05 04:00,5,652.75,652.75,651.5,651.5,77
20120701|2012-06-05 04:30,5,651.75,651.75,651.75,651.75,47
20120701|2012-06-05 05:00,5,652.25,653.5,652.25,653.5,52
20120701|2012-06-05 05:30,5,653.75,654,653.25,653.25,70
20120701|2012-06-05 06:00,5,651.75,652,651.75,652,6
20120701|2012-06-05 06:30,5,652,653.25,652,652.75,63
20120701|2012-06-05 07:00,5,652.75,653,652.5,652.75,29
20120701|2012-06-05 07:30,5,653.5,653.5,651.75,651.75,19
20120701|2012-06-05 08:00,5,651.25,651.75,650.25,650.25,70
20120701|2012-06-05 08:30,5,650.25,652,650,651.75,54
20120701|2012-06-05 09:00,5,651.75,653,651.5,652.5,36
20120701|2012-06-05 09:30,5,652.5,653.5,644.5,645.75,1253
20120701|2012-06-05 10:00,5,645.5,647.25,644,645.5,513
20120701|2012-06-05 10:30,5,645.5,646.25,641.5,641.75,685
20120701|2012-06-05 11:00,5,642,647.75,641.75,645.5,423
20120701|2012-06-05 11:30,5,646.25,646.75,642,645,294
20120701|2012-06-05 12:00,5,645,646.75,640.5,643.75,387
20120701|2012-06-05 12:30,5,643,644,641.25,641.25,265
20120701|2012-06-05 13:00,5,641.5,643,637.75,639.25,1606
20120701|2012-06-05 13:30,5,639,640,638,638.5,128
20120701|2012-06-05 17:00,6,639.25,641,639.25,640,30
20120701|2012-06-05 17:30,6,640.25,640.25,640.25,640.25,1
20120701|2012-06-05 18:00,6,640.25,640.25,640,640,3
20120701|2012-06-05 18:30,6,640.5,640.5,640.5,640.5,2
20120701|2012-06-05 19:00,6,642,642,642,642,3
20120701|2012-06-05 19:30,6,641.25,642,640.25,641.75,15
20120701|2012-06-05 20:00,6,642,642,642,642,2
20120701|2012-06-05 20:30,6,642.5,642.5,642.5,642.5,1
20120701|2012-06-05 21:00,6,642.5,643.25,642.5,643,13
20120701|2012-06-05 21:30,6,643.25,644,643.25,644,5
20120701|2012-06-05 22:00,6,644.25,644.25,642.75,643.25,8
20120701|2012-06-05 22:30,6,643.75,643.75,643.75,643.75,2
20120701|2012-06-05 23:00,6,643.25,643.25,643,643,7
20120701|2012-06-06 00:00,6,643,643,643,643,2
20120701|2012-06-06 01:00,6,642,642,642,642,1
20120701|2012-06-06 01:30,6,642.5,642.5,642.5,642.5,3
20120701|2012-06-06 02:00,6,642.5,642.5,642.5,642.5,1
20120701|2012-06-06 02:30,6,642.25,643,642.25,643,2
20120701|2012-06-06 03:00,6,643,643.75,643,643.25,20
20120701|2012-06-06 03:30,6,643.25,643.5,643,643.25,58
20120701|2012-06-06 04:00,6,643.5,643.75,643.25,643.25,67
20120701|2012-06-06 04:30,6,642.75,642.75,642.75,642.75,2
20120701|2012-06-06 05:00,6,643.25,643.5,643.25,643.25,47
20120701|2012-06-06 05:30,6,643.25,643.25,643,643.25,23
20120701|2012-06-06 06:00,6,643.25,643.25,641.5,641.5,9
20120701|2012-06-06 06:30,6,641.75,642.5,641.25,641.5,28
20120701|2012-06-06 07:00,6,641.75,641.75,640.75,641,19
20120701|2012-06-06 07:30,6,641.25,643.25,641.25,643.25,81
20120701|2012-06-06 08:00,6,642.75,644.25,642.75,644.25,82
20120701|2012-06-06 08:30,6,644.5,646.5,644.25,645.25,84
20120701|2012-06-06 09:00,6,645.5,650.25,645.5,650,278
20120701|2012-06-06 09:30,6,650.25,650.75,645,647,727
20120701|2012-06-06 10:00,6,647.5,648,645,647.25,880
20120701|2012-06-06 10:30,6,647.5,650,644.5,649,1050
20120701|2012-06-06 11:00,6,649,649,646,646.5,544
20120701|2012-06-06 11:30,6,646.75,647.5,645.5,646.75,262
20120701|2012-06-06 12:00,6,646.75,646.75,643,645,258
20120701|2012-06-06 12:30,6,644.75,647.75,644,646.5,202
20120701|2012-06-06 13:00,6,647,655.25,645.25,649.5,2192
20120701|2012-06-06 13:30,6,649,650,647.25,647.75,155
20120701|2012-06-06 17:00,7,649.5,650.25,648,648.5,112
20120701|2012-06-06 17:30,7,649.5,649.5,649,649,6
20120701|2012-06-06 18:00,7,649.25,651,649.25,651,30
20120701|2012-06-06 18:30,7,651.5,653.75,651.5,653,83
20120701|2012-06-06 19:00,7,653,653,653,653,3
20120701|2012-06-06 19:30,7,652.25,653.5,652.25,653.5,5
20120701|2012-06-06 20:00,7,652.75,652.75,652.75,652.75,1
20120701|2012-06-06 20:30,7,652.75,652.75,652.75,652.75,6
20120701|2012-06-06 21:00,7,653.5,653.75,653.5,653.75,7
20120701|2012-06-06 21:30,7,654,654,654,654,6
20120701|2012-06-06 22:00,7,653.5,653.5,653.5,653.5,14
20120701|2012-06-06 22:30,7,653,653,652,652,20
20120701|2012-06-06 23:00,7,652,652,651.75,651.75,2
20120701|2012-06-06 23:30,7,651.75,651.75,651.75,651.75,5
20120701|2012-06-07 00:30,7,652,652,652,652,1
20120701|2012-06-07 01:00,7,651.75,651.75,650.75,650.75,13
20120701|2012-06-07 01:30,7,650.75,650.75,650,650,17
20120701|2012-06-07 02:00,7,650,650,649.5,649.5,23
20120701|2012-06-07 02:30,7,649.5,649.5,649.5,649.5,4
20120701|2012-06-07 03:00,7,649.5,650,649,649,20
20120701|2012-06-07 03:30,7,649,650,649,650,22
20120701|2012-06-07 04:00,7,649.5,650,649.5,650,6
20120701|2012-06-07 04:30,7,650,652.5,650,652.5,75
20120701|2012-06-07 05:00,7,652.5,653.75,652.5,653.75,10
20120701|2012-06-07 05:30,7,654,654.75,653.75,654,13
20120701|2012-06-07 06:00,7,654.5,656.25,654.5,655.5,57
20120701|2012-06-07 06:30,7,656.25,656.25,655,655.5,13
20120701|2012-06-07 07:00,7,655.5,655.75,655.5,655.5,36
20120701|2012-06-07 07:30,7,655.25,656.5,655,656,100
20120701|2012-06-07 08:00,7,656,659.75,656,659.25,402
20120701|2012-06-07 08:30,7,659.5,664.75,659.5,664,410
20120701|2012-06-07 09:00,7,663.75,663.75,658.25,660.5,245
20120701|2012-06-07 09:30,7,660.25,661.5,656.75,658.75,758
20120701|2012-06-07 10:00,7,658.25,659.5,656.75,658.5,475
20120701|2012-06-07 10:30,7,658.25,662.75,658,661,886
20120701|2012-06-07 11:00,7,661,665,659.25,663,646
20120701|2012-06-07 11:30,7,662.75,663.5,661.25,662,310
20120701|2012-06-07 12:00,7,662.25,667.75,662.25,665.5,622
20120701|2012-06-07 12:30,7,666,668.25,664,666,716
20120701|2012-06-07 13:00,7,665.75,669.75,663.75,665,1542
20120701|2012-06-07 13:30,7,665,665,662.5,662.5,147
20120701|2012-06-07 17:00,8,664,665,660.75,661,53
20120701|2012-06-07 17:30,8,661,662,661,661.25,6
20120701|2012-06-07 18:00,8,660.75,660.75,660.75,660.75,2
20120701|2012-06-07 18:30,8,661,662.5,661,661,11
20120701|2012-06-07 19:00,8,662,662.5,661.25,661.25,14
20120701|2012-06-07 19:30,8,661,661,660,660,15
20120701|2012-06-07 20:30,8,659.75,659.75,658.75,658.75,4
20120701|2012-06-07 21:00,8,658.75,658.75,658.5,658.5,23
20120701|2012-06-07 21:30,8,657,658.5,657,658.5,6
20120701|2012-06-07 22:00,8,660,660.25,658.75,659,51
20120701|2012-06-07 22:30,8,659.25,659.25,659.25,659.25,1
20120701|2012-06-07 23:00,8,659.5,659.5,659.5,659.5,1
20120701|2012-06-07 23:30,8,659.5,659.5,659.5,659.5,2
20120701|2012-06-08 00:00,8,659.75,660.25,659.75,660.25,2
20120701|2012-06-08 01:00,8,659.5,659.5,659.5,659.5,3
20120701|2012-06-08 01:30,8,659.5,659.5,659.25,659.25,2
20120701|2012-06-08 02:00,8,659.25,659.25,659.25,659.25,1
20120701|2012-06-08 02:30,8,659,659,657,657,14
20120701|2012-06-08 03:00,8,656.75,657,654.75,656,37
20120701|2012-06-08 03:30,8,654.75,654.75,654.75,654.75,8
20120701|2012-06-08 04:00,8,654.5,659.5,654.5,659.5,21
20120701|2012-06-08 04:30,8,659.5,659.5,656,656,30
20120701|2012-06-08 05:00,8,658.25,658.25,658.25,658.25,1
20120701|2012-06-08 05:30,8,657.5,657.5,657.5,657.5,3
20120701|2012-06-08 06:30,8,658,658,655.5,655.5,8
20120701|2012-06-08 07:00,8,655.5,658.25,655.5,658.25,39
20120701|2012-06-08 07:30,8,657.5,657.5,655.75,657.25,38
20120701|2012-06-08 08:00,8,657.25,658.75,656.75,657.5,169
20120701|2012-06-08 08:30,8,657.5,662,657.5,662,118
20120701|2012-06-08 09:00,8,662,663,661,661.75,583
20120701|2012-06-08 09:30,8,660.75,661.25,655.75,659,1374
20120701|2012-06-08 10:00,8,659.75,659.75,657,659.25,772
20120701|2012-06-08 10:30,8,659,663.5,658.75,660.75,555
20120701|2012-06-08 11:00,8,661,662.25,657.25,658.25,486
20120701|2012-06-08 11:30,8,658.5,661.5,657.25,660.75,479
20120701|2012-06-08 12:00,8,660.5,663.5,659.5,660.25,401
20120701|2012-06-08 12:30,8,661,662,658.5,658.75,418
20120701|2012-06-08 13:00,8,658.75,660.75,655.75,656.5,1584
20120701|2012-06-08 13:30,8,656.5,657,655,655,145
20120701|2012-06-10 17:00,11,656,658.75,651.75,656.5,81
20120701|2012-06-10 17:30,11,656.25,656.25,656.25,656.25,6
20120701|2012-06-10 18:00,11,656.25,658,655.5,657.5,24
20120701|2012-06-10 18:30,11,656.25,656.25,655.25,655.25,15
20120701|2012-06-10 19:00,11,655.75,656,655.75,656,2
20120701|2012-06-10 19:30,11,655.25,655.5,655.25,655.5,3
20120701|2012-06-10 20:00,11,656,657.75,656,657.5,37
20120701|2012-06-10 20:30,11,657.5,658,657.5,658,4
20120701|2012-06-10 21:00,11,657.75,657.75,656.75,656.75,2
20120701|2012-06-10 22:00,11,658,658,657.5,657.5,5
20120701|2012-06-10 22:30,11,657.25,657.25,657,657,2
20120701|2012-06-10 23:00,11,658,658,658,658,2
20120701|2012-06-11 00:30,11,658.25,658.5,658.25,658.5,2
20120701|2012-06-11 03:00,11,658.75,661,658.75,661,20
20120701|2012-06-11 03:30,11,661,661.75,661,661.5,11
20120701|2012-06-11 04:00,11,661.75,663,661.75,662.25,33
20120701|2012-06-11 04:30,11,662.25,662.25,660.5,660.5,41
20120701|2012-06-11 05:00,11,660.5,662,659.25,662,39
20120701|2012-06-11 05:30,11,662.5,663.75,662,662,47
20120701|2012-06-11 06:00,11,662,662,662,662,6
20120701|2012-06-11 06:30,11,662,662,662,662,14
20120701|2012-06-11 07:00,11,662.5,662.5,660.25,660.25,55
20120701|2012-06-11 07:30,11,661,661.25,660.25,661.25,12
20120701|2012-06-11 08:00,11,661.25,661.5,659.25,660.75,97
20120701|2012-06-11 08:30,11,660.75,663,660.25,662,106
20120701|2012-06-11 09:00,11,662,665.5,661.75,664,371
20120701|2012-06-11 09:30,11,664,667.5,660.75,660.75,901
20120701|2012-06-11 10:00,11,660.25,660.5,656.25,657.5,700
20120701|2012-06-11 10:30,11,657,660.75,655.25,659.75,533
20120701|2012-06-11 11:00,11,659.5,663.5,658,661.75,340
20120701|2012-06-11 11:30,11,662,662.5,657.75,660,255
20120701|2012-06-11 12:00,11,659.5,662,658,660,301
20120701|2012-06-11 12:30,11,660,660,656.25,658.25,301
20120701|2012-06-11 13:00,11,657.5,660,653.25,655,1203
20120701|2012-06-11 13:30,11,654.25,655.5,653,654,139
20120701|2012-06-11 17:00,12,654,654,652,652,52
20120701|2012-06-11 17:30,12,652.25,652.75,651.75,652,10
20120701|2012-06-11 18:00,12,652,652,651,651.75,19
20120701|2012-06-11 18:30,12,652,652,651.25,651.25,5
20120701|2012-06-11 19:00,12,651.25,651.5,651,651,8
20120701|2012-06-11 19:30,12,652.75,653.25,652.75,653,21
20120701|2012-06-11 20:00,12,653,653.5,653,653.5,2
20120701|2012-06-11 20:30,12,654,654,653,653,2
20120701|2012-06-11 21:00,12,653.5,653.5,653.5,653.5,8
20120701|2012-06-11 21:30,12,653,653.75,653,653.75,17
20120701|2012-06-11 22:00,12,654,654,654,654,1
20120701|2012-06-11 22:30,12,654.25,655.5,654.25,655.25,8
20120701|2012-06-11 23:30,12,656,658,656,658,15
20120701|2012-06-12 00:00,12,658,658,658,658,2
20120701|2012-06-12 00:30,12,658.75,658.75,658.75,658.75,2
20120701|2012-06-12 01:00,12,658.75,658.75,657.75,658.25,4
20120701|2012-06-12 01:30,12,659,659.5,658.75,659.25,68
20120701|2012-06-12 02:30,12,659.25,659.25,659.25,659.25,1
20120701|2012-06-12 03:00,12,657.75,658.5,657.75,658.5,10
20120701|2012-06-12 03:30,12,658.25,658.75,657.75,658.25,24
20120701|2012-06-12 04:00,12,659.25,659.5,658.75,659.5,17
20120701|2012-06-12 04:30,12,660,661,659.25,661,36
20120701|2012-06-12 05:00,12,660.5,661,659.5,659.5,11
20120701|2012-06-12 05:30,12,659.75,659.75,656.25,657.25,26
20120701|2012-06-12 06:00,12,658.25,661.25,658.25,659.5,23
20120701|2012-06-12 06:30,12,660,660,658,659,16
20120701|2012-06-12 07:00,12,657.5,662.25,657.25,659.25,191
20120701|2012-06-12 07:30,12,658.25,663,650,650.75,594
20120701|2012-06-12 08:00,12,651.5,654,651,652,197
20120701|2012-06-12 08:30,12,651.75,651.75,646.25,650,447
20120701|2012-06-12 09:00,12,649.5,650.5,649,650.5,90
20120701|2012-06-12 09:30,12,650,650,643.5,645.25,585
20120701|2012-06-12 10:00,12,645.5,649,643.75,644.25,506
20120701|2012-06-12 10:30,12,644.25,645,643,643.75,299
20120701|2012-06-12 11:00,12,643.5,644,639.25,640.75,1033
20120701|2012-06-12 11:30,12,640.75,642.75,639,642.75,753
20120701|2012-06-12 12:00,12,643,647.5,643,643.75,254
20120701|2012-06-12 12:30,12,643.25,644,641,643.25,189
20120701|2012-06-12 13:00,12,642.75,644.5,640,644.25,557
20120701|2012-06-12 13:30,12,644,644,641,641.75,87
20120701|2012-06-12 17:00,13,641.5,643.75,640,641,53
20120701|2012-06-12 17:30,13,642.25,642.75,641.25,641.25,13
20120701|2012-06-12 18:00,13,641.25,641.25,641.25,641.25,2
20120701|2012-06-12 18:30,13,641.75,641.75,641.5,641.5,7
20120701|2012-06-12 19:00,13,642.75,643,642.5,642.5,4
20120701|2012-06-12 19:30,13,642.5,642.5,642.5,642.5,4
20120701|2012-06-12 20:00,13,643.25,643.5,642.75,642.75,6
20120701|2012-06-12 20:30,13,642.75,642.75,642.75,642.75,7
20120701|2012-06-12 21:00,13,643.25,643.25,643,643,3
20120701|2012-06-12 21:30,13,643,643.25,643,643.25,2
20120701|2012-06-12 22:00,13,643.25,643.25,643.25,643.25,4
20120701|2012-06-12 23:00,13,643.5,643.5,643.5,643.5,1
20120701|2012-06-13 01:00,13,643.25,643.25,643.25,643.25,15
20120701|2012-06-13 01:30,13,643.25,643.75,643.25,643.5,8
20120701|2012-06-13 02:00,13,643.5,643.75,643.5,643.5,32
20120701|2012-06-13 02:30,13,643.75,645,643.75,644.5,59
20120701|2012-06-13 03:00,13,645,646,645,646,5
20120701|2012-06-13 03:30,13,645.5,646,645.25,645.75,20
20120701|2012-06-13 04:00,13,646,646,646,646,1
20120701|2012-06-13 04:30,13,646,646,646,646,24
20120701|2012-06-13 05:00,13,646.25,648.25,646,648,128
20120701|2012-06-13 05:30,13,648.25,648.25,648,648,4
20120701|2012-06-13 06:00,13,647.75,647.75,647.25,647.25,4
20120701|2012-06-13 06:30,13,647.25,647.25,647.25,647.25,43
20120701|2012-06-13 07:00,13,647.25,647.25,643.5,643.5,88
20120701|2012-06-13 07:30,13,643.25,643.75,640.75,640.75,83
20120701|2012-06-13 08:00,13,640.75,641.75,640,641,84
20120701|2012-06-13 08:30,13,641,642,640.5,641.75,96
20120701|2012-06-13 09:00,13,641.75,644,641.5,642,81
20120701|2012-06-13 09:30,13,643,647,642.75,646,589
20120701|2012-06-13 10:00,13,646,648,642.75,643,664
20120701|2012-06-13 10:30,13,642.5,645.75,642.5,645.75,420
20120701|2012-06-13 11:00,13,645.5,646.5,642.75,645,390
20120701|2012-06-13 11:30,13,645.25,645.75,643,645.25,328
20120701|2012-06-13 12:00,13,645,647,643,645,364
20120701|2012-06-13 12:30,13,644.75,645.25,641.75,643,346
20120701|2012-06-13 13:00,13,643.25,644.75,640,640.5,584
20120701|2012-06-13 13:30,13,640.5,641,640,640.75,69
20120701|2012-06-13 17:00,14,640,642.25,640,642.25,106
20120701|2012-06-13 17:30,14,642.25,643.5,642.25,643.5,20
20120701|2012-06-13 18:00,14,643.25,645,643.25,645,35
20120701|2012-06-13 18:30,14,645.25,645.25,645.25,645.25,16
20120701|2012-06-13 19:00,14,644.25,644.25,644,644,22
20120701|2012-06-13 19:30,14,644.25,644.5,644.25,644.5,20
20120701|2012-06-13 20:00,14,644,644,643.75,643.75,3
20120701|2012-06-13 20:30,14,643.5,643.5,643,643,6
20120701|2012-06-13 21:00,14,642.5,643,642.25,643,5
20120701|2012-06-13 21:30,14,643,643,643,643,1
20120701|2012-06-13 22:00,14,645,645.25,645,645.25,35
20120701|2012-06-13 22:30,14,644.75,644.75,644.75,644.75,18
20120701|2012-06-13 23:30,14,644.25,644.25,644.25,644.25,24
20120701|2012-06-14 00:00,14,644.25,644.25,644.25,644.25,1
20120701|2012-06-14 00:30,14,643.5,643.5,643.25,643.25,6
20120701|2012-06-14 01:00,14,643,643.5,642.25,643.5,22
20120701|2012-06-14 01:30,14,642.75,642.75,642.5,642.5,2
20120701|2012-06-14 02:00,14,642.25,642.25,642.25,642.25,1
20120701|2012-06-14 02:30,14,643.25,646,643.25,644.75,86
20120701|2012-06-14 03:00,14,644.25,645.25,644.25,645.25,9
20120701|2012-06-14 03:30,14,644.75,644.75,644.75,644.75,1
20120701|2012-06-14 04:00,14,644.25,645.25,644.25,645.25,14
20120701|2012-06-14 04:30,14,644.25,644.25,644.25,644.25,1
20120701|2012-06-14 05:00,14,644.25,644.75,644.25,644.75,9
20120701|2012-06-14 05:30,14,644.75,644.75,644.75,644.75,17
20120701|2012-06-14 06:00,14,645.25,645.5,645.25,645.25,6
20120701|2012-06-14 06:30,14,645.5,646.5,645.25,646,30
20120701|2012-06-14 07:00,14,646,646.5,646,646.5,6
20120701|2012-06-14 07:30,14,646.5,649,646.25,649,62
20120701|2012-06-14 08:00,14,649,651,648.25,649.25,285
20120701|2012-06-14 08:30,14,649.25,651.5,649.25,650.5,169
20120701|2012-06-14 09:00,14,650.5,651,648.25,648.5,189
20120701|2012-06-14 09:30,14,649,651.5,647.25,650.25,552
20120701|2012-06-14 10:00,14,650.5,652.25,647.75,648.5,743
20120701|2012-06-14 10:30,14,648.5,650.25,647,648.5,353
20120701|2012-06-14 11:00,14,648.75,649.5,647.5,647.5,310
20120701|2012-06-14 11:30,14,647.75,647.75,645,645.5,472
20120701|2012-06-14 12:00,14,645.75,646,644.25,645.5,319
20120701|2012-06-14 12:30,14,645.25,647,644.25,645.5,490
20120701|2012-06-14 13:00,14,645.25,647.5,644.25,645.5,548
20120701|2012-06-14 13:30,14,645.5,646.5,644.75,646.25,116
20120701|2012-06-14 17:00,15,645,646.25,644.75,645.25,49
20120701|2012-06-14 17:30,15,645.25,645.25,644,644,50
20120701|2012-06-14 18:00,15,644.5,645,644.5,645,3
20120701|2012-06-14 18:30,15,645.25,645.75,644,644,13
20120701|2012-06-14 19:30,15,645.25,645.25,645.25,645.25,1
20120701|2012-06-14 20:00,15,645.75,647,645.75,647,20
20120701|2012-06-14 20:30,15,647,647,646,646.75,8
20120701|2012-06-14 21:30,15,645.75,645.75,645.75,645.75,5
20120701|2012-06-14 23:00,15,646.25,646.25,646.25,646.25,3
20120701|2012-06-14 23:30,15,647,647,647,647,1
20120701|2012-06-15 00:00,15,647.75,647.75,647.75,647.75,1
20120701|2012-06-15 01:00,15,646,646,646,646,1
20120701|2012-06-15 01:30,15,646,646.5,646,646.5,25
20120701|2012-06-15 02:00,15,646.5,646.5,646,646.25,9
20120701|2012-06-15 02:30,15,646.25,646.5,646.25,646.5,20
20120701|2012-06-15 03:00,15,646,646,646,646,1
20120701|2012-06-15 03:30,15,646,646.5,646,646.5,4
20120701|2012-06-15 04:00,15,646.25,646.25,646.25,646.25,2
20120701|2012-06-15 04:30,15,646.5,647,646.5,647,9
20120701|2012-06-15 05:00,15,646,646,646,646,2
20120701|2012-06-15 05:30,15,646,646,645.5,645.5,2
20120701|2012-06-15 06:00,15,645.25,645.5,645.25,645.5,15
20120701|2012-06-15 06:30,15,645.5,645.75,645.5,645.75,13
20120701|2012-06-15 07:00,15,645.25,645.5,645.25,645.5,6
20120701|2012-06-15 07:30,15,645.25,645.75,645.25,645.75,8
20120701|2012-06-15 08:00,15,645.25,645.75,644.75,644.75,40
20120701|2012-06-15 08:30,15,645,648.5,645,648,110
20120701|2012-06-15 09:00,15,648,649.5,647.25,648,149
20120701|2012-06-15 09:30,15,647.75,649,644.25,645,689
20120701|2012-06-15 10:00,15,644.75,645.25,640.75,642.5,840
20120701|2012-06-15 10:30,15,642.25,644.25,640.75,641,404
20120701|2012-06-15 11:00,15,640.75,641.75,639.25,640,437
20120701|2012-06-15 11:30,15,640,641,638.25,639,874
20120701|2012-06-15 12:00,15,638.75,639,638.25,638.5,124
20120701|2012-06-15 12:30,15,638.25,640,633.75,633.75,789
20120701|2012-06-15 13:00,15,633.75,637.5,629.75,637.5,2532
20120701|2012-06-15 13:30,15,637.25,638.75,633,635.25,243
20120701|2012-06-17 17:00,18,637,639.25,635,635.25,127
20120701|2012-06-17 17:30,18,635.25,637.25,635,635.25,61
20120701|2012-06-17 18:00,18,635.75,636.25,635,635.5,23
20120701|2012-06-17 18:30,18,635.5,637.25,635.5,636.5,42
20120701|2012-06-17 19:00,18,637.25,637.75,637.25,637.75,5
20120701|2012-06-17 19:30,18,638,640.5,638,640.5,55
20120701|2012-06-17 20:00,18,641,641.25,639.25,639.25,82
20120701|2012-06-17 20:30,18,639.75,639.75,637,637,20
20120701|2012-06-17 21:00,18,638,638.25,638,638.25,5
20120701|2012-06-17 21:30,18,638.25,638.25,636.75,636.75,4
20120701|2012-06-17 22:00,18,636.75,638.75,636.75,638.75,3
20120701|2012-06-17 23:00,18,638.25,638.25,638.25,638.25,1
20120701|2012-06-17 23:30,18,638.25,638.25,638.25,638.25,1
20120701|2012-06-18 00:00,18,639,639,637.75,637.75,3
20120701|2012-06-18 01:30,18,639,639,639,639,1
20120701|2012-06-18 02:00,18,639,640.5,638.75,638.75,35
20120701|2012-06-18 03:30,18,639.25,639.5,639.25,639.5,2
20120701|2012-06-18 05:00,18,639.25,640.5,639.25,640.5,8
20120701|2012-06-18 05:30,18,640.5,640.5,639.5,639.5,15
20120701|2012-06-18 06:00,18,640,640.5,639.5,639.75,20
20120701|2012-06-18 06:30,18,640,640.5,640,640.25,19
20120701|2012-06-18 07:00,18,640.5,641.5,639.5,639.5,40
20120701|2012-06-18 07:30,18,640,640.75,637.75,637.75,81
20120701|2012-06-18 08:00,18,637.5,640.75,637.5,638.75,84
20120701|2012-06-18 08:30,18,639,640,638.5,640,98
20120701|2012-06-18 09:00,18,640.25,644.75,640.25,643.25,315
20120701|2012-06-18 09:30,18,643.25,651.75,643.25,651,1691
20120701|2012-06-18 10:00,18,651.25,652,648.5,649.5,649
20120701|2012-06-18 10:30,18,649.5,653.5,648.75,653,608
20120701|2012-06-18 11:00,18,653.25,653.5,649.75,651.5,470
20120701|2012-06-18 11:30,18,652,654.5,650,651,492
20120701|2012-06-18 12:00,18,651,651.5,648,649.75,334
20120701|2012-06-18 12:30,18,649.5,652.25,648.25,650.75,435
20120701|2012-06-18 13:00,18,651.25,654.75,649,649.25,835
20120701|2012-06-18 13:30,18,650,650.75,648.75,649.25,128
20120701|2012-06-18 17:00,19,649,650,647.5,648,143
20120701|2012-06-18 17:30,19,647.75,650,647.5,650,27
20120701|2012-06-18 18:00,19,649,650,649,650,9
20120701|2012-06-18 18:30,19,650,650,650,650,4
20120701|2012-06-18 19:00,19,650.5,651.5,650.5,651.5,78
20120701|2012-06-18 19:30,19,652,654,651.25,654,54
20120701|2012-06-18 20:00,19,654.25,655,654,655,20
20120701|2012-06-18 20:30,19,655,657,654.75,656.75,78
20120701|2012-06-18 21:00,19,657.5,658.5,656.25,656.25,42
20120701|2012-06-18 21:30,19,655,655,655,655,3
20120701|2012-06-18 23:30,19,653.5,654.25,653.5,654.25,2
20120701|2012-06-19 00:00,19,653,653,652,652.25,4
20120701|2012-06-19 01:00,19,653.75,653.75,653.25,653.25,8
20120701|2012-06-19 01:30,19,653.25,653.25,653.25,653.25,5
20120701|2012-06-19 02:30,19,652.75,653,652.75,653,2
20120701|2012-06-19 03:00,19,652,652,651.25,651.25,10
20120701|2012-06-19 03:30,19,651,654.75,650.75,654.75,28
20120701|2012-06-19 04:00,19,654.5,655,654,655,11
20120701|2012-06-19 04:30,19,655,655,654.5,654.5,30
20120701|2012-06-19 05:00,19,656,658.75,656,658.75,75
20120701|2012-06-19 05:30,19,659,660.5,658.5,660.5,70
20120701|2012-06-19 06:00,19,660.75,661.5,660.25,661.25,20
20120701|2012-06-19 06:30,19,660.5,662,660.5,661.75,38
20120701|2012-06-19 07:00,19,661.5,662.25,661.5,662,60
20120701|2012-06-19 07:30,19,661.5,662.75,661.5,662.75,24
20120701|2012-06-19 08:00,19,662.75,664.75,662,664,253
20120701|2012-06-19 08:30,19,664.25,667.75,663.5,667.25,236
20120701|2012-06-19 09:00,19,666.75,668.75,665.5,666,444
20120701|2012-06-19 09:30,19,666.5,668.25,660.5,664.75,1269
20120701|2012-06-19 10:00,19,664.75,668,664.75,665.75,459
20120701|2012-06-19 10:30,19,665.5,667.75,664.5,666.25,423
20120701|2012-06-19 11:00,19,666,666.75,664,665.5,320
20120701|2012-06-19 11:30,19,666,666,662.5,663.75,412
20120701|2012-06-19 12:00,19,664,666.75,663,666,274
20120701|2012-06-19 12:30,19,666.25,666.5,664.5,665.5,381
20120701|2012-06-19 13:00,19,665,670.75,665,668.75,1273
20120701|2012-06-19 13:30,19,668.5,668.5,667.75,667.75,125
20120701|2012-06-19 17:00,20,668,668,663.25,667,119
20120701|2012-06-19 17:30,20,666.25,668,666.25,668,35
20120701|2012-06-19 18:00,20,668,668,667.5,667.5,13
20120701|2012-06-19 19:00,20,668,668,668,668,2
20120701|2012-06-19 19:30,20,669,670,669,669.5,50
20120701|2012-06-19 20:00,20,670,670,668.5,668.5,12
20120701|2012-06-19 20:30,20,668.5,668.5,668,668.5,4
20120701|2012-06-19 21:00,20,669.5,669.5,669.5,669.5,5
20120701|2012-06-19 22:00,20,668.75,668.75,668.75,668.75,3
20120701|2012-06-19 23:00,20,669,669,669,669,4
20120701|2012-06-19 23:30,20,668.75,668.75,668.75,668.75,1
20120701|2012-06-20 00:00,20,669.75,669.75,669,669,7
20120701|2012-06-20 00:30,20,669.75,669.75,669.75,669.75,1
20120701|2012-06-20 01:30,20,669.75,670,669.75,670,2
20120701|2012-06-20 02:00,20,670.25,670.25,670.25,670.25,15
20120701|2012-06-20 02:30,20,670.5,670.5,670.5,670.5,2
20120701|2012-06-20 03:00,20,670.5,670.5,670.25,670.25,28
20120701|2012-06-20 03:30,20,670.75,671,670.75,671,24
20120701|2012-06-20 04:00,20,670.75,670.75,670.5,670.5,5
20120701|2012-06-20 04:30,20,669.75,669.75,669.75,669.75,14
20120701|2012-06-20 05:00,20,669.25,669.25,668.25,668.25,24
20120701|2012-06-20 06:00,20,667.75,668,666.5,666.5,11
20120701|2012-06-20 06:30,20,666,666,665.75,665.75,4
20120701|2012-06-20 07:00,20,666,666,660,660.5,241
20120701|2012-06-20 07:30,20,660.75,662.5,659.75,661,116
20120701|2012-06-20 08:00,20,661.25,664,661,661,96
20120701|2012-06-20 08:30,20,660.75,662,660,662,91
20120701|2012-06-20 09:00,20,661.5,661.75,660.5,661.25,119
20120701|2012-06-20 09:30,20,661.5,669.75,660.75,668.75,687
20120701|2012-06-20 10:00,20,668.75,671.5,667.25,669.25,378
20120701|2012-06-20 10:30,20,668.75,671,668,670.75,355
20120701|2012-06-20 11:00,20,670.75,681.75,670.5,679,1126
20120701|2012-06-20 11:30,20,679,683.75,677.5,680.5,801
20120701|2012-06-20 12:00,20,681,682.75,679.25,681.25,277
20120701|2012-06-20 12:30,20,681.5,682,679,679.25,252
20120701|2012-06-20 13:00,20,679.5,687.75,679.5,685.25,1345
20120701|2012-06-20 13:30,20,685,686,680.75,681,214
20120701|2012-06-20 17:00,21,681.75,682.5,679,679.5,110
20120701|2012-06-20 17:30,21,679.75,679.75,678.5,678.5,7
20120701|2012-06-20 18:00,21,679.25,680.5,678.75,680.5,16
20120701|2012-06-20 18:30,21,679.5,681.25,679.5,681,20
20120701|2012-06-20 19:00,21,679.75,679.75,679,679.25,11
20120701|2012-06-20 19:30,21,679.25,679.25,679.25,679.25,7
20120701|2012-06-20 20:00,21,679.25,679.25,679.25,679.25,5
20120701|2012-06-20 20:30,21,679.25,679.25,679.25,679.25,6
20120701|2012-06-20 21:00,21,679.5,679.5,678,678,16
20120701|2012-06-20 21:30,21,677.75,677.75,677.75,677.75,14
20120701|2012-06-20 22:00,21,677.25,677.25,676.5,676.5,16
20120701|2012-06-20 22:30,21,677,677.25,677,677.25,29
20120701|2012-06-20 23:30,21,678,678.75,678,678.75,23
20120701|2012-06-21 00:00,21,679.25,680,679.25,680,12
20120701|2012-06-21 00:30,21,680.5,680.5,680.5,680.5,1
20120701|2012-06-21 01:30,21,680.25,680.25,680,680,6
20120701|2012-06-21 02:00,21,680.5,682,680.5,682,82
20120701|2012-06-21 02:30,21,682,682,680.75,680.75,16
20120701|2012-06-21 04:00,21,681,681.25,681,681,25
20120701|2012-06-21 04:30,21,681.25,681.5,681.25,681.5,7
20120701|2012-06-21 05:00,21,681,681,681,681,4
20120701|2012-06-21 05:30,21,681.5,681.5,681.5,681.5,9
20120701|2012-06-21 06:00,21,682,682.75,681.5,682.75,18
20120701|2012-06-21 06:30,21,682.5,682.75,682.25,682.75,25
20120701|2012-06-21 07:00,21,682.75,684,682.75,683,29
20120701|2012-06-21 07:30,21,683.5,685.75,683.5,685,83
20120701|2012-06-21 08:00,21,684.5,685.5,684.5,684.5,85
20120701|2012-06-21 08:30,21,684.75,685.5,684.5,685,157
20120701|2012-06-21 09:00,21,685,689.75,685,688,699
20120701|2012-06-21 09:30,21,688,702.5,688,700.25,1906
20120701|2012-06-21 10:00,21,700.5,700.75,691,694,1469
20120701|2012-06-21 10:30,21,693.75,694.5,691.5,692.25,362
20120701|2012-06-21 11:00,21,691.75,692,685.5,691.25,573
20120701|2012-06-21 11:30,21,691.25,692,689,689.5,449
20120701|2012-06-21 12:00,21,690.25,691,685.25,687.25,511
20120701|2012-06-21 12:30,21,687.5,690,685,685.5,594
20120701|2012-06-21 13:00,21,685.5,686,682.5,683.25,930
20120701|2012-06-21 13:30,21,683.25,683.25,680.25,680.25,106
20120701|2012-06-21 17:00,22,680.5,680.5,679,680,68
20120701|2012-06-21 17:30,22,679.25,679.75,679,679.5,10
20120701|2012-06-21 18:00,22,680,680.25,679.25,679.25,7
20120701|2012-06-21 19:00,22,679.75,680.5,679,680.5,11
20120701|2012-06-21 19:30,22,680.75,683,680.75,683,31
20120701|2012-06-21 20:00,22,681.5,681.5,681,681,4
20120701|2012-06-21 20:30,22,681,681,681,681,4
20120701|2012-06-21 21:00,22,681,681.25,681,681.25,13
20120701|2012-06-21 21:30,22,681.75,682,681.75,682,2
20120701|2012-06-21 22:30,22,682,682,681.5,681.5,2
20120701|2012-06-21 23:00,22,682,682.5,682,682.5,3
20120701|2012-06-22 00:00,22,682.75,683.25,682.75,683.25,23
20120701|2012-06-22 00:30,22,683,684,683,684,10
20120701|2012-06-22 01:00,22,684,684,684,684,4
20120701|2012-06-22 01:30,22,684.75,685.5,684.75,685.5,14
20120701|2012-06-22 02:00,22,685.25,685.5,685.25,685.5,3
20120701|2012-06-22 02:30,22,685.75,688.75,685.75,688.75,31
20120701|2012-06-22 03:00,22,688.5,688.5,687.25,687.25,5
20120701|2012-06-22 03:30,22,687.25,688.5,687.25,688.5,18
20120701|2012-06-22 04:00,22,689.5,689.75,689.5,689.75,3
20120701|2012-06-22 04:30,22,689.5,692.75,689.5,692.75,77
20120701|2012-06-22 05:00,22,693,693,692.25,693,18
20120701|2012-06-22 05:30,22,693,694,693,694,2
20120701|2012-06-22 06:00,22,694,694,693.25,693.25,13
20120701|2012-06-22 06:30,22,693.75,694.25,693.5,694.25,29
20120701|2012-06-22 07:00,22,694.25,695.75,694,694.5,138
20120701|2012-06-22 07:30,22,694.5,695,693.75,693.75,83
20120701|2012-06-22 08:00,22,694.25,695,692.25,693,141
20120701|2012-06-22 08:30,22,693,695,692,692,221
20120701|2012-06-22 09:00,22,692,692.5,690.5,692.5,325
20120701|2012-06-22 09:30,22,692.5,698.75,692,698.25,843
20120701|2012-06-22 10:00,22,698.25,699.75,697,698,448
20120701|2012-06-22 10:30,22,698,699.5,696.5,699,697
20120701|2012-06-22 11:00,22,699,701.25,697.75,698.25,605
20120701|2012-06-22 11:30,22,698,699.5,697.25,698,420
20120701|2012-06-22 12:00,22,698,698.5,689.5,691.75,628
20120701|2012-06-22 12:30,22,691.75,692.75,689,689,415
20120701|2012-06-22 13:00,22,689.5,690.25,686.5,689.75,845
20120701|2012-06-22 13:30,22,689.25,690,686,686,337
20120701|2012-06-24 17:00,25,694,701.25,694,701.25,319
20120701|2012-06-24 17:30,25,701.75,701.75,700,700.25,86
20120701|2012-06-24 18:00,25,701,701.25,700.5,700.5,11
20120701|2012-06-24 18:30,25,700.75,700.75,699.5,700.25,30
20120701|2012-06-24 19:00,25,700,700,700,700,23
20120701|2012-06-24 19:30,25,700.75,700.75,700.25,700.5,9
20120701|2012-06-24 20:00,25,701.25,701.5,701.25,701.5,4
20120701|2012-06-24 20:30,25,701.25,701.25,701.25,701.25,1
20120701|2012-06-24 21:00,25,701.5,701.75,701,701,12
20120701|2012-06-24 21:30,25,700.75,700.75,700.75,700.75,15
20120701|2012-06-24 22:30,25,701.25,701.25,701.25,701.25,1
20120701|2012-06-25 00:30,25,701.75,702,701.75,702,28
20120701|2012-06-25 01:00,25,702.5,703.5,702.5,703.5,24
20120701|2012-06-25 01:30,25,703.25,704.25,703,704,70
20120701|2012-06-25 02:00,25,704.25,704.25,704.25,704.25,2
20120701|2012-06-25 02:30,25,703.25,703.25,703.25,703.25,1
20120701|2012-06-25 03:00,25,703.5,703.5,703.5,703.5,1
20120701|2012-06-25 03:30,25,705,705,704.75,705,15
20120701|2012-06-25 04:00,25,705.5,710,705.5,709.25,116
20120701|2012-06-25 04:30,25,709.25,710,708.25,708.25,27
20120701|2012-06-25 05:00,25,708.25,708.25,704.25,704.25,16
20120701|2012-06-25 05:30,25,704,704.5,704,704.5,5
20120701|2012-06-25 06:00,25,703.75,703.75,703,703,16
20120701|2012-06-25 06:30,25,703,703,702.25,702.25,76
20120701|2012-06-25 07:00,25,701.75,703,701,703,43
20120701|2012-06-25 07:30,25,703.5,705.75,703.5,705.5,52
20120701|2012-06-25 08:00,25,705.5,709.75,705.5,706.75,194
20120701|2012-06-25 08:30,25,706.75,712.75,706.5,712.25,153
20120701|2012-06-25 09:00,25,712.75,716.5,711.25,716,506
20120701|2012-06-25 09:30,25,715.75,735,711.75,726,1863
20120701|2012-06-25 10:00,25,726.25,729.75,725.5,729.25,716
20120701|2012-06-25 10:30,25,729.75,732.5,727.75,728,517
20120701|2012-06-25 11:00,25,727.75,729.5,726.5,727,346
20120701|2012-06-25 11:30,25,727.25,731.5,721.5,723,500
20120701|2012-06-25 12:00,25,723.5,730.25,721.5,729.25,401
20120701|2012-06-25 12:30,25,729,730.5,726.5,729.25,260
20120701|2012-06-25 13:00,25,729.75,731,726,728.25,364
20120701|2012-06-25 13:30,25,728,734.5,726.5,732.25,473
20120701|2012-06-25 17:00,26,732.5,744.75,732,742,375
20120701|2012-06-25 17:30,26,741.5,743.25,740.75,743.25,15
20120701|2012-06-25 18:00,26,740,740,738.5,738.5,4
20120701|2012-06-25 18:30,26,735.75,738.25,735.5,738.25,17
20120701|2012-06-25 19:00,26,735.5,735.5,734,734,36
20120701|2012-06-25 19:30,26,734,735.25,734,735.25,30
20120701|2012-06-25 20:00,26,734.25,734.25,732.75,732.75,32
20120701|2012-06-25 20:30,26,732.5,732.5,729.5,729.75,12
20120701|2012-06-25 21:00,26,728,728,726.25,726.25,5
20120701|2012-06-25 21:30,26,725.5,730,725.5,730,7
20120701|2012-06-25 23:00,26,728.5,728.75,727.25,727.25,8
20120701|2012-06-25 23:30,26,728,728,728,728,1
20120701|2012-06-26 00:00,26,728.5,728.5,728.25,728.25,2
20120701|2012-06-26 01:00,26,728.25,730.75,728.25,730.75,6
20120701|2012-06-26 01:30,26,731,731.75,730.5,730.5,7
20120701|2012-06-26 02:30,26,731.5,731.5,730.25,730.5,6
20120701|2012-06-26 03:00,26,730.5,730.5,730.25,730.25,3
20120701|2012-06-26 03:30,26,730,730,723.5,726.5,41
20120701|2012-06-26 04:00,26,725.75,725.75,721,721,148
20120701|2012-06-26 04:30,26,721.25,724.5,721,721.75,92
20120701|2012-06-26 05:00,26,721.75,724,721.5,724,85
20120701|2012-06-26 05:30,26,722.75,722.75,720.75,721,14
20120701|2012-06-26 06:00,26,723.5,723.75,723.5,723.75,4
20120701|2012-06-26 06:30,26,721,721.5,720,720,26
20120701|2012-06-26 07:00,26,721,727.5,721,727.5,18
20120701|2012-06-26 07:30,26,726.75,733,726.25,733,130
20120701|2012-06-26 08:00,26,732.75,732.75,729.25,731,204
20120701|2012-06-26 08:30,26,731,734,729,733.75,157
20120701|2012-06-26 09:00,26,733.75,741.25,731.75,741.25,260
20120701|2012-06-26 09:30,26,741.75,745.25,734.25,738.5,727
20120701|2012-06-26 10:00,26,738.5,740.5,730.75,731.5,265
20120701|2012-06-26 10:30,26,732,734.25,727.25,730.75,328
20120701|2012-06-26 11:00,26,731.25,733.25,729,730.5,163
20120701|2012-06-26 11:30,26,730.25,733,727.25,729,287
20120701|2012-06-26 12:00,26,730.5,730.5,724.5,726.75,247
20120701|2012-06-26 12:30,26,727,732,725.75,731.25,317
20120701|2012-06-26 13:00,26,731.5,734.5,729.5,730.25,306
20120701|2012-06-26 13:30,26,730,736.25,729,736,274
20120701|2012-06-26 17:00,27,733,734,731.75,732,87
20120701|2012-06-26 17:30,27,733,733,731.75,731.75,4
20120701|2012-06-26 18:30,27,730.75,730.75,730.75,730.75,3
20120701|2012-06-26 19:30,27,731,731,731,731,1
20120701|2012-06-26 23:00,27,730,730,730,730,2
20120701|2012-06-27 00:00,27,728.75,728.75,728.5,728.5,2
20120701|2012-06-27 00:30,27,728.5,728.5,728.5,728.5,2
20120701|2012-06-27 01:00,27,729,729,729,729,2
20120701|2012-06-27 01:30,27,728.5,728.5,728.5,728.5,2
20120701|2012-06-27 02:00,27,729.5,729.5,729.5,729.5,2
20120701|2012-06-27 03:00,27,729.75,729.75,729.75,729.75,2
20120701|2012-06-27 03:30,27,730.75,731,730.5,731,23
20120701|2012-06-27 04:00,27,730.25,732.25,730,732.25,3
20120701|2012-06-27 04:30,27,731.75,733,731.75,732.75,12
20120701|2012-06-27 05:00,27,732.75,732.75,732.25,732.25,4
20120701|2012-06-27 05:30,27,733,734.5,733,734.5,2
20120701|2012-06-27 06:00,27,734.5,735,734.5,735,12
20120701|2012-06-27 06:30,27,734.5,734.75,734.5,734.5,4
20120701|2012-06-27 07:00,27,733.25,736,733.25,735.5,9
20120701|2012-06-27 07:30,27,736,744,736,744,101
20120701|2012-06-27 08:00,27,744.25,747,743,743,120
20120701|2012-06-27 08:30,27,742,743,736.5,737.75,69
20120701|2012-06-27 09:00,27,738.25,745,737.75,745,101
20120701|2012-06-27 09:30,27,744.5,747,741.75,741.75,541
20120701|2012-06-27 10:00,27,742.25,746.25,742.25,744.25,267
20120701|2012-06-27 10:30,27,744.75,750.5,744.75,749.25,324
20120701|2012-06-27 11:00,27,749.25,751.75,746,748.75,324
20120701|2012-06-27 11:30,27,749,750,744.25,744.25,247
20120701|2012-06-27 12:00,27,743.75,745.25,742.25,745,143
20120701|2012-06-27 12:30,27,745,745.75,739.75,743.5,204
20120701|2012-06-27 13:00,27,744.25,744.75,737,739.75,308
20120701|2012-06-27 13:30,27,740.25,743.25,737,743.25,121
20120701|2012-06-27 17:00,28,741.25,744,740.25,742,75
20120701|2012-06-27 17:30,28,740.75,741,738.25,738.25,4
20120701|2012-06-27 19:00,28,739.25,739.25,739.25,739.25,1
20120701|2012-06-27 19:30,28,740.75,740.75,739.5,739.5,5
20120701|2012-06-27 22:00,28,738.5,738.75,738.5,738.75,2
20120701|2012-06-28 01:30,28,740.75,740.75,740.75,740.75,1
20120701|2012-06-28 02:00,28,740,740,740,740,8
20120701|2012-06-28 02:30,28,740.75,740.75,740.5,740.5,2
20120701|2012-06-28 03:30,28,740.5,740.75,740.5,740.75,2
20120701|2012-06-28 05:30,28,742.5,742.5,740,740,14
20120701|2012-06-28 07:30,28,740.5,740.5,737.75,739.5,11
20120701|2012-06-28 08:00,28,738.75,738.75,735.5,735.5,17
20120701|2012-06-28 08:30,28,735.75,736,734,734,31
20120701|2012-06-28 09:00,28,734.5,742,734.5,742,120
20120701|2012-06-28 09:30,28,742,749,741.25,745,407
20120701|2012-06-28 10:00,28,745.75,747,741.75,742,172
20120701|2012-06-28 10:30,28,741.75,742,739.5,741.75,93
20120701|2012-06-28 11:00,28,741.5,743,738.5,739.25,99
20120701|2012-06-28 11:30,28,739.25,740.5,737,738.25,151
20120701|2012-06-28 12:00,28,737.5,739.75,736,736,133
20120701|2012-06-28 12:30,28,736.25,737,734.25,734.25,184
20120701|2012-06-28 13:00,28,734.5,735,733,734,179
20120701|2012-06-28 13:30,28,733,734.5,732.5,733.75,73
20120701|2012-06-28 17:00,29,735,735,735,735,2
20120701|2012-06-28 18:00,29,735,735,735,735,1
20120701|2012-06-28 19:30,29,732.5,732.5,732.5,732.5,1
20120701|2012-06-28 22:00,29,734.75,734.75,734.75,734.75,1
20120701|2012-06-29 02:00,29,738,738,738,738,1
20120701|2012-06-29 02:30,29,740,740,740,740,1
20120701|2012-06-29 03:00,29,740.25,740.25,740.25,740.25,4
20120701|2012-06-29 04:00,29,742,742,742,742,1
20120701|2012-06-29 06:00,29,744.75,745.25,744.75,745.25,3
20120701|2012-06-29 07:00,29,747,747,744.5,744.5,5
20120701|2012-06-29 07:30,29,744.25,753,742.75,742.75,20
20120701|2012-06-29 08:00,29,743.25,744,740.5,740.5,41
20120701|2012-06-29 08:30,29,740.5,740.5,733.75,737,48
20120701|2012-06-29 09:00,29,737,738.75,737,737.75,13
20120701|2012-06-29 09:30,29,742.75,744,734.75,734.75,13
20120701|2012-06-29 10:00,29,732.75,739.75,732.75,739,22
20120701|2012-06-29 10:30,29,738.5,743.25,738.5,739.75,33
20120701|2012-06-29 11:00,29,741.25,744,741,742,28
20120701|2012-06-29 11:30,29,743.5,743.5,740.5,741.25,39
20120701|2012-06-29 12:00,29,741,744.25,740.75,741.5,76
20120701|2012-06-29 12:30,29,742.25,744.25,741.5,744.25,25
20120701|2012-06-29 13:00,29,743.5,744,741,741,42
20120701|2012-06-29 13:30,29,741,749.5,741,748.5,34
20120701|2012-07-01 17:00,2,740.75,740.75,740.75,740.75,1
20120701|2012-07-01 17:30,2,754,754.75,754,754.75,11
20120701|2012-07-01 20:00,2,754.75,754.75,754.75,754.75,1
20120701|2012-07-02 06:30,2,747.75,748,747.75,748,2
20120701|2012-07-02 08:00,2,754.5,754.5,753,753,6
20120701|2012-07-02 08:30,2,755,755,754.25,754.25,2
20120701|2012-07-02 09:00,2,753,754,751.5,753.25,22
20120701|2012-07-02 09:30,2,744,744,744,744,4
20120701|2012-07-02 10:00,2,747.25,747.5,747.25,747.5,11
20120701|2012-07-02 11:00,2,750.5,750.5,749,749,10
20120701|2012-07-02 12:00,2,748,750.5,747.75,750.5,7
20120701|2012-07-02 12:30,2,748.5,750.5,748.25,750.25,13
20120701|2012-07-02 13:00,2,751.75,751.75,751.75,751.75,2
20120701|2012-07-02 13:30,2,750.25,756.75,750.25,756.75,11
20120701|2012-07-02 17:00,3,761.5,762.25,761.25,762.25,10
20120701|2012-07-02 23:00,3,763.25,763.25,763.25,763.25,6
20120701|2012-07-02 23:30,3,763.25,763.25,763.25,763.25,3
20120701|2012-07-03 01:00,3,764,764,764,764,1
20120701|2012-07-03 06:00,3,762.75,762.75,762.75,762.75,1
20120701|2012-07-03 07:30,3,762.5,762.75,762.5,762.75,9
20120701|2012-07-03 08:00,3,763,763,763,763,5
20120701|2012-07-03 09:00,3,765,765,765,765,1
20120701|2012-07-03 09:30,3,767.5,776.75,767.5,776.75,22
20120701|2012-07-03 10:00,3,775.5,780,775.5,777.75,33
20120701|2012-07-03 10:30,3,777.5,777.5,777,777.5,4
20120701|2012-07-03 11:00,3,777,777,775.75,776,6
20120701|2012-07-03 11:30,3,780.25,780.25,780.25,780.25,1
20120701|2012-07-05 09:30,5,796.25,807.25,796.25,807,21
20120701|2012-07-05 10:00,5,805.25,805.75,805.25,805.75,11
20120701|2012-07-05 10:30,5,807,807,807,807,1
20120701|2012-07-05 11:30,5,812.25,813.75,812.25,813.75,4
20120701|2012-07-05 12:00,5,814.5,817.5,814.5,817.5,22
20120701|2012-07-05 12:30,5,817.25,818,817.25,818,3
20120701|2012-07-05 13:00,5,820,820,820,820,2
20120701|2012-07-05 13:30,5,826,827.75,824,824,4
20120701|2012-07-05 17:00,6,815.25,816,815.25,815.75,6
20120701|2012-07-05 21:30,6,805.75,805.75,805.75,805.75,2
20120701|2012-07-06 06:00,6,803.75,805,803.75,805,8
20120701|2012-07-06 08:00,6,799.75,799.75,799.75,799.75,2
20120701|2012-07-06 09:30,6,803.25,803.75,799.5,800.75,9
20120701|2012-07-06 10:00,6,799,803.25,799,803.25,2
20120701|2012-07-06 10:30,6,803.25,805,803.25,805,4
20120701|2012-07-06 11:30,6,802.75,802.75,802.75,802.75,3
20120701|2012-07-06 12:00,6,801,801,801,801,1
20120701|2012-07-06 12:30,6,802.75,802.75,802.75,802.75,1
20120701|2012-07-09 07:00,9,811.75,814.25,811.75,814.25,2
20120701|2012-07-09 09:00,9,816.25,816.5,816.25,816.5,5
20120701|2012-07-09 09:30,9,828,828.75,818.25,818.25,10
20120701|2012-07-09 10:00,9,816.5,817.5,816.5,817.5,5
20120701|2012-07-09 10:30,9,818,818,818,818,6
20120701|2012-07-09 12:00,9,818.25,818.25,818.25,818.25,1
20120701|2012-07-09 12:30,9,819,819,819,819,2
20120701|2012-07-09 17:00,10,814,814,814,814,2
20120701|2012-07-10 08:30,10,803,803,803,803,1
20120701|2012-07-10 09:00,10,800.25,800.25,800.25,800.25,2
20120701|2012-07-10 10:00,10,815,815,815,815,1
20120701|2012-07-10 10:30,10,815,815,814.5,814.5,2
20120701|2012-07-10 11:00,10,818,818,818,818,1
20120701|2012-07-10 13:30,10,815,815,815,815,1
20120701|2012-07-10 17:00,11,813.5,814.5,813.5,814.5,5
20120701|2012-07-11 09:30,11,826.5,826.5,826.5,826.5,4
20120701|2012-07-11 10:00,11,828.75,828.75,828.75,828.75,2
20120701|2012-07-11 10:30,11,827,827,820,820,7
20120701|2012-07-11 11:00,11,811,811,809.5,809.5,8
20120701|2012-07-11 12:00,11,801,801,801,801,1
20120701|2012-07-12 07:00,12,828.75,828.75,828.75,828.75,1
20120701|2012-07-12 08:30,12,831.25,831.25,831.25,831.25,1
20120701|2012-07-12 09:00,12,826.75,827,826.75,827,2
20120701|2012-07-12 09:30,12,830,833,830,833,3
20120701|2012-07-12 10:00,12,832,832,825.5,825.5,5
20120701|2012-07-12 11:00,12,836.5,836.5,836.5,836.5,1
20120701|2012-07-12 13:30,12,836.25,836.25,836.25,836.25,1
20120701|2012-07-12 19:00,13,839,839,839,839,1
20120701|2012-07-13 09:30,13,844,844,844,844,2
20120701|2012-07-13 10:00,13,842,842,842,842,1
20120901|2011-07-27 10:00,27,845.25,850,841.25,841.25,5
20120901|2011-07-27 11:30,27,842.5,845,841,845,3
20120901|2011-07-27 12:00,27,846.25,846.25,846.25,846.25,1
20120901|2011-07-27 13:00,27,845.25,845.25,845.25,845.25,1
20120901|2011-07-28 01:30,28,844.25,844.25,844.25,844.25,2
20120901|2011-07-28 02:00,28,844,844,844,844,1
20120901|2011-07-28 03:30,28,846,846,846,846,1
20120901|2011-07-28 09:30,28,846.25,848.5,846.25,847,10
20120901|2011-07-28 10:00,28,845.5,845.5,845.5,845.5,1
20120901|2011-07-28 13:00,28,834.5,834.5,834.5,834.5,1
20120901|2011-07-29 09:30,29,824.25,824.25,818.75,818.75,8
20120901|2011-07-29 10:00,29,825.5,825.5,825.5,825.5,1
20120901|2011-07-29 11:00,29,823,823,823,823,1
20120901|2011-07-29 12:00,29,822,822,822,822,1
20120901|2011-07-29 12:30,29,823.5,823.5,822,822,4
20120901|2011-07-29 13:00,29,818.25,818.25,817.5,817.75,5
20120901|2011-07-31 19:00,1,822.25,822.25,822.25,822.25,1
20120901|2011-08-01 02:30,1,828.25,830.5,828.25,830.5,2
20120901|2011-08-01 03:00,1,830,830,830,830,1
20120901|2011-08-01 04:00,1,835.25,835.5,835.25,835.5,4
20120901|2011-08-01 10:30,1,822,822,822,822,4
20120901|2011-08-01 11:30,1,818.75,819,816.25,816.25,9
20120901|2011-08-01 12:00,1,817.25,817.25,817.25,817.25,1
20120901|2011-08-01 12:30,1,820.25,820.25,820.25,820.25,1
20120901|2011-08-01 13:00,1,820.5,827.5,820.5,827,19
20120901|2011-08-01 21:30,2,829.25,829.25,829.25,829.25,1
20120901|2011-08-02 00:30,2,829,829,829,829,1
20120901|2011-08-02 06:00,2,825.25,825.25,825.25,825.25,1
20120901|2011-08-02 06:30,2,825,825,825,825,1
20120901|2011-08-02 09:30,2,825.75,830,825.75,830,3
20120901|2011-08-02 10:00,2,821.5,821.5,817.5,817.5,8
20120901|2011-08-02 10:30,2,820,820,820,820,1
20120901|2011-08-02 11:00,2,819.5,819.5,819.5,819.5,1
20120901|2011-08-02 11:30,2,824.25,824.25,824.25,824.25,2
20120901|2011-08-02 12:00,2,838,842.5,838,842.5,15
20120901|2011-08-02 12:30,2,851.5,851.5,849.75,849.75,2
20120901|2011-08-02 13:00,2,859.25,861.25,859.25,861.25,3
20120901|2011-08-03 00:30,3,854.5,854.5,854.5,854.5,2
20120901|2011-08-03 02:00,3,853.75,853.75,853.75,853.75,6
20120901|2011-08-03 02:30,3,853.75,853.75,853.75,853.75,2
20120901|2011-08-03 03:30,3,850.5,850.75,850.5,850.75,4
20120901|2011-08-03 04:00,3,850,850.25,850,850.25,5
20120901|2011-08-03 09:30,3,847.25,850,844.5,849.75,9
20120901|2011-08-03 11:00,3,846.25,846.25,846.25,846.25,1
20120901|2011-08-03 11:30,3,844.5,845.25,844.5,845.25,4
20120901|2011-08-03 12:00,3,846,848.75,846,848.75,4
20120901|2011-08-03 12:30,3,850.75,855.25,850.75,855.25,7
20120901|2011-08-03 13:00,3,853.25,853.5,852.75,852.75,5
20120901|2011-08-04 04:30,4,838.5,838.5,837.25,837.25,4
20120901|2011-08-04 05:00,4,838.25,838.25,838.25,838.25,1
20120901|2011-08-04 09:30,4,841.75,841.75,841.75,841.75,3
20120901|2011-08-04 10:00,4,838.75,838.75,837.25,837.25,2
20120901|2011-08-04 12:00,4,833.25,834,833.25,833.75,10
20120901|2011-08-04 13:00,4,830.5,830.5,826.25,826.25,11
20120901|2011-08-05 09:30,5,819.25,820.75,815.5,815.5,8
20120901|2011-08-05 10:30,5,816,816,816,816,2
20120901|2011-08-05 11:00,5,816,816,816,816,1
20120901|2011-08-05 11:30,5,829.25,829.25,829.25,829.25,2
20120901|2011-08-05 12:00,5,824.5,824.75,824.5,824.75,3
20120901|2011-08-05 12:30,5,826,831,823.75,831,11
20120901|2011-08-05 13:00,5,833.25,833.25,831.5,831.5,4
20120901|2011-08-08 04:30,8,819.75,821,819,819,18
20120901|2011-08-08 05:00,8,817.75,817.75,816,816,10
20120901|2011-08-08 09:30,8,809.5,810.25,809,810.25,10
20120901|2011-08-08 10:30,8,813.5,813.5,813.5,813.5,1
20120901|2011-08-08 12:30,8,815,815,813.5,813.5,5
20120901|2011-08-08 13:00,8,812,819,809.5,810.5,13
20120901|2011-08-09 03:00,9,809,809,809,809,1
20120901|2011-08-09 03:30,9,804.75,805,804.75,805,3
20120901|2011-08-09 05:30,9,804.25,804.25,804.25,804.25,2
20120901|2011-08-09 06:00,9,806.5,806.5,806.5,806.5,1
20120901|2011-08-09 09:30,9,811,820.5,811,816.75,7
20120901|2011-08-09 10:30,9,819.25,819.5,818.5,819.5,14
20120901|2011-08-09 11:00,9,817.75,821,817.75,820.75,16
20120901|2011-08-09 11:30,9,816,816,813,814,13
20120901|2011-08-09 12:00,9,814,816.75,814,816.75,12
20120901|2011-08-09 12:30,9,816.25,816.5,814,814.5,10
20120901|2011-08-09 13:00,9,815,817.75,812.5,812.75,50
20120901|2011-08-09 18:00,10,822.5,823.25,822.5,823.25,3
20120901|2011-08-10 01:00,10,825.25,826.5,825.25,826.25,4
20120901|2011-08-10 02:30,10,822.25,822.25,821.5,821.5,5
20120901|2011-08-10 03:00,10,821,821,821,821,1
20120901|2011-08-10 03:30,10,820.25,820.25,820.25,820.25,1
20120901|2011-08-10 09:30,10,819,820.5,816.75,817.5,10
20120901|2011-08-10 10:00,10,821.5,822.25,821.5,822.25,3
20120901|2011-08-10 11:00,10,819.75,819.75,819.75,819.75,1
20120901|2011-08-10 11:30,10,819.5,819.5,817.5,817.5,5
20120901|2011-08-10 12:30,10,823.25,826.5,823.25,826,19
20120901|2011-08-10 13:00,10,826.75,830,826.75,830,2
20120901|2011-08-11 01:30,11,834.5,834.5,834.5,834.5,2
20120901|2011-08-11 04:00,11,836.5,836.5,836.5,836.5,1
20120901|2011-08-11 06:30,11,832.75,832.75,832.25,832.25,3
20120901|2011-08-11 09:30,11,859,859,846.5,846.5,7
20120901|2011-08-11 10:00,11,843.75,843.75,840.25,840.25,3
20120901|2011-08-11 10:30,11,836.75,839.25,836.75,839,13
20120901|2011-08-11 12:30,11,845.75,846.5,843.25,844.75,7
20120901|2011-08-11 13:00,11,844.75,849.5,844.75,848,17
20120901|2011-08-12 04:00,12,845.5,845.5,845.5,845.5,1
20120901|2011-08-12 09:30,12,845,848.5,845,846.75,4
20120901|2011-08-12 11:30,12,852.75,852.75,852.75,852.75,2
20120901|2011-08-12 12:00,12,853.75,853.75,851.75,852.25,5
20120901|2011-08-12 13:00,12,848.75,848.75,841,841,3
20120901|2011-08-14 18:00,15,845.25,845.25,845.25,845.25,2
20120901|2011-08-15 03:00,15,846,846,846,846,1
20120901|2011-08-15 03:30,15,847,847,847,847,2
20120901|2011-08-15 04:00,15,847,847.25,847,847.25,3
20120901|2011-08-15 09:30,15,846.5,848.5,842,845,21
20120901|2011-08-15 10:00,15,843,843,843,843,2
20120901|2011-08-15 10:30,15,847.5,848,847.5,848,12
20120901|2011-08-15 11:00,15,847,852.25,847,852.25,9
20120901|2011-08-15 11:30,15,849,849,849,849,2
20120901|2011-08-15 13:00,15,848.25,848.25,848.25,848.25,1
20120901|2011-08-16 03:00,16,845.75,845.75,845,845,4
20120901|2011-08-16 09:30,16,844.25,844.25,844.25,844.25,2
20120901|2011-08-16 10:00,16,851,851.25,851,851.25,3
20120901|2011-08-16 10:30,16,853,857.75,853,857.75,10
20120901|2011-08-16 12:30,16,859.75,859.75,859.75,859.75,2
20120901|2011-08-16 13:00,16,857.25,857.25,857.25,857.25,1
20120901|2011-08-17 01:00,17,860.5,860.5,860.5,860.5,4
20120901|2011-08-17 09:30,17,862.25,864.5,858.5,858.5,7
20120901|2011-08-17 10:00,17,860.75,860.75,860.75,860.75,1
20120901|2011-08-17 12:00,17,867.75,867.75,865,865,5
20120901|2011-08-17 12:30,17,864,864,864,864,1
20120901|2011-08-17 13:00,17,864.5,864.75,861.25,861.25,4
20120901|2011-08-18 04:00,18,855.75,855.75,847.5,847.5,4
20120901|2011-08-18 09:30,18,843.5,847.75,843.5,844,10
20120901|2011-08-18 10:00,18,842,842.5,840.75,841.25,20
20120901|2011-08-18 10:30,18,840,843.5,840,843.5,29
20120901|2011-08-18 12:00,18,849.5,849.5,849.5,849.5,1
20120901|2011-08-18 13:00,18,839.75,840.75,839.75,840.75,4
20120901|2011-08-19 09:30,19,849.75,849.75,849.75,849.75,2
20120901|2011-08-19 10:00,19,850.75,851,849.25,849.25,12
20120901|2011-08-19 10:30,19,851.25,858.75,850.75,856.5,22
20120901|2011-08-19 11:00,19,859,861.75,859,861.75,4
20120901|2011-08-19 11:30,19,861.75,861.75,860.75,861.25,12
20120901|2011-08-19 12:00,19,860,860,860,860,1
20120901|2011-08-19 13:00,19,857.5,860.75,857.5,860.75,20
20120901|2011-08-21 18:00,22,861.5,862.25,861,861.5,5
20120901|2011-08-21 23:30,22,864.25,864.5,864.25,864.5,3
20120901|2011-08-22 00:00,22,863.25,863.25,863,863,7
20120901|2011-08-22 09:30,22,870,870,870,870,1
20120901|2011-08-22 10:00,22,867.5,867.5,866.25,866.25,3
20120901|2011-08-22 10:30,22,865,865,865,865,1
20120901|2011-08-22 12:30,22,866.5,866.5,866.5,866.5,1
20120901|2011-08-22 13:00,22,863,863,863,863,1
20120901|2011-08-23 09:30,23,870.5,873,865.25,872.5,11
20120901|2011-08-23 10:30,23,875,875,875,875,1
20120901|2011-08-23 11:00,23,875.5,876.5,874.75,874.75,9
20120901|2011-08-23 11:30,23,876,876,876,876,1
20120901|2011-08-23 13:00,23,874.25,880,874.25,880,5
20120901|2011-08-24 06:00,24,875.25,875.25,875.25,875.25,1
20120901|2011-08-24 09:30,24,877.75,883.25,875.5,878.25,11
20120901|2011-08-24 10:00,24,879.75,881,879.75,881,5
20120901|2011-08-24 10:30,24,881.25,881.25,880.25,880.25,2
20120901|2011-08-24 11:30,24,877.5,877.5,877,877,2
20120901|2011-08-24 12:30,24,873.5,873.5,873.5,873.5,1
20120901|2011-08-24 13:00,24,873.75,873.75,872.5,872.5,4
20120901|2011-08-24 18:00,25,870,870,869.75,869.75,2
20120901|2011-08-25 02:00,25,868.75,868.75,868.75,868.75,1
20120901|2011-08-25 09:30,25,868.5,880,868.5,880,6
20120901|2011-08-25 10:00,25,881.25,881.25,879,879,2
20120901|2011-08-25 10:30,25,880.5,881,880.5,881,3
20120901|2011-08-25 11:00,25,881.5,888.75,881.5,888.75,18
20120901|2011-08-25 11:30,25,886,886,886,886,1
20120901|2011-08-25 12:30,25,883.75,885.5,883.75,885.5,2
20120901|2011-08-25 13:00,25,884.5,886,884.5,886,9
20120901|2011-08-26 09:30,26,876,884.5,876,884.5,19
20120901|2011-08-26 10:00,26,885.25,890.75,885.25,890.75,9
20120901|2011-08-26 10:30,26,892,894.25,892,894,3
20120901|2011-08-26 11:00,26,895.5,898.25,895.25,898.25,8
20120901|2011-08-26 12:00,26,900,900,899.5,899.75,3
20120901|2011-08-26 12:30,26,900.5,903.25,899.75,903.25,8
20120901|2011-08-26 13:00,26,900.25,901.75,899.75,901.75,7
20120901|2011-08-28 18:30,29,903,903,903,903,1
20120901|2011-08-29 03:30,29,902,902,902,902,1
20120901|2011-08-29 04:00,29,902.75,903.5,902.75,903.5,2
20120901|2011-08-29 04:30,29,904.25,904.25,904.25,904.25,1
20120901|2011-08-29 05:30,29,905,905,905,905,1
20120901|2011-08-29 09:30,29,906.5,906.5,898.25,900,19
20120901|2011-08-29 10:00,29,900,904,900,904,5
20120901|2011-08-29 10:30,29,904,904,904,904,1
20120901|2011-08-29 11:00,29,906,906,906,906,3
20120901|2011-08-29 11:30,29,906,906,906,906,3
20120901|2011-08-29 12:30,29,906,906,906,906,6
20120901|2011-08-29 13:00,29,909,909.5,909,909.5,3
20120901|2011-08-29 18:00,30,910,910,910,910,8
20120901|2011-08-29 18:30,30,907.5,907.5,907,907,2
20120901|2011-08-30 04:30,30,900.75,900.75,900.75,900.75,1
20120901|2011-08-30 05:30,30,901.25,901.25,901.25,901.25,1
20120901|2011-08-30 06:00,30,902.5,902.5,902.5,902.5,1
20120901|2011-08-30 06:30,30,899.25,899.25,899.25,899.25,1
20120901|2011-08-30 09:30,30,897.5,903,897.5,903,11
20120901|2011-08-30 10:00,30,902.5,902.5,901.5,901.5,3
20120901|2011-08-30 10:30,30,897.25,897.25,895.75,896.25,4
20120901|2011-08-30 11:00,30,895,896.75,895,896.75,3
20120901|2011-08-30 11:30,30,896.5,896.5,896.5,896.5,1
20120901|2011-08-30 12:00,30,897.5,897.5,897.5,897.5,4
20120901|2011-08-30 12:30,30,900,900,900,900,2
20120901|2011-08-30 13:00,30,906.25,906.25,906,906,3
20120901|2011-08-30 18:00,31,900,900,900,900,1
20120901|2011-08-30 18:30,31,901.5,901.75,901.5,901.75,3
20120901|2011-08-30 19:00,31,902.25,902.25,902.25,902.25,1
20120901|2011-08-30 19:30,31,903,903,903,903,1
20120901|2011-08-31 03:00,31,902,902,902,902,1
20120901|2011-08-31 04:00,31,896,896,896,896,1
20120901|2011-08-31 04:30,31,896,896,896,896,1
20120901|2011-08-31 07:00,31,897.5,898,897.5,898,2
20120901|2011-08-31 09:30,31,898.5,899,894.5,896.75,20
20120901|2011-08-31 10:00,31,902,902.5,902,902.5,10
20120901|2011-08-31 10:30,31,900.5,901,900.5,901,2
20120901|2011-08-31 11:00,31,901.5,903.75,901.5,903.75,2
20120901|2011-08-31 12:30,31,900,900.25,899.75,900.25,10
20120901|2011-08-31 22:30,1,901,901,901,901,1
20120901|2011-09-01 01:30,1,901,901,901,901,1
20120901|2011-09-01 05:00,1,898.5,898.5,898.5,898.5,1
20120901|2011-09-01 05:30,1,895.5,895.5,895.5,895.5,1
20120901|2011-09-01 09:30,1,895,895,891,891,4
20120901|2011-09-01 10:30,1,897,900,897,900,7
20120901|2011-09-01 11:00,1,900,900.5,900,900.5,2
20120901|2011-09-01 11:30,1,899.75,899.75,899.75,899.75,1
20120901|2011-09-01 12:00,1,891,891.5,889.5,891.5,11
20120901|2011-09-01 12:30,1,889.75,891,889.75,891,3
20120901|2011-09-01 13:00,1,890.25,890.25,881.5,881.5,4
20120901|2011-09-01 18:00,2,882.25,882.25,882.25,882.25,5
20120901|2011-09-02 09:30,2,886.5,886.5,883,883,6
20120901|2011-09-02 10:00,2,891.5,896.25,891.5,894.75,6
20120901|2011-09-02 10:30,2,894.25,895.5,893.25,893.5,10
20120901|2011-09-02 11:00,2,894,899,894,898.25,10
20120901|2011-09-02 11:30,2,898,899.5,897.75,899.5,3
20120901|2011-09-02 12:00,2,891.5,891.5,891,891,2
20120901|2011-09-02 12:30,2,892.25,895.75,892.25,895.75,4
20120901|2011-09-02 13:00,2,892.25,893.5,892.25,893.5,2
20120901|2011-09-06 09:30,6,879.25,879.25,879,879,4
20120901|2011-09-06 10:00,6,876,877.25,876,877.25,2
20120901|2011-09-06 10:30,6,876,876,876,876,1
20120901|2011-09-06 11:00,6,875.25,877,875.25,877,2
20120901|2011-09-06 12:00,6,878.75,879,878.75,879,2
20120901|2011-09-06 13:00,6,883.25,883.25,882,882,2
20120901|2011-09-07 09:30,7,884.25,884.25,880,880,2
20120901|2011-09-07 10:00,7,879,879,878.75,878.75,2
20120901|2011-09-07 11:30,7,879.5,879.5,879.5,879.5,2
20120901|2011-09-07 12:00,7,881.5,881.5,875.25,875.25,10
20120901|2011-09-07 12:30,7,878,879.25,875.75,876,5
20120901|2011-09-07 13:00,7,874.5,877.5,874,875.25,15
20120901|2011-09-08 06:30,8,874.25,874.25,874.25,874.25,1
20120901|2011-09-08 09:30,8,874,874,873.25,873.25,2
20120901|2011-09-08 10:00,8,866.5,867.25,866.5,867.25,2
20120901|2011-09-08 10:30,8,867.5,868.5,863.5,867.5,7
20120901|2011-09-08 11:00,8,866.5,866.5,865.25,866,5
20120901|2011-09-08 12:00,8,866,866,865,865,4
20120901|2011-09-08 12:30,8,868,868,868,868,1
20120901|2011-09-08 13:00,8,864.75,864.75,864.75,864.75,1
20120901|2011-09-08 20:00,9,866.75,866.75,866.75,866.75,1
20120901|2011-09-09 09:30,9,868,868,868,868,3
20120901|2011-09-09 10:30,9,859.5,859.5,859.5,859.5,5
20120901|2011-09-09 11:00,9,857.5,857.5,856.5,856.5,2
20120901|2011-09-09 11:30,9,857.5,859,857.5,859,3
20120901|2011-09-09 12:00,9,859.5,860,859.25,860,5
20120901|2011-09-09 12:30,9,860,861,860,861,3
20120901|2011-09-09 13:00,9,859,859,852,852,8
20120901|2011-09-11 18:00,12,854.5,854.5,854.5,854.5,1
20120901|2011-09-12 09:30,12,843.75,844,839.75,840.5,31
20120901|2011-09-12 10:00,12,840.25,840.25,835,836.5,10
20120901|2011-09-12 10:30,12,839,839,834.75,834.75,8
20120901|2011-09-12 11:00,12,833.75,842.25,833.75,840.75,10
20120901|2011-09-12 11:30,12,844.75,844.75,844.75,844.75,1
20120901|2011-09-12 12:00,12,845.75,845.75,845,845,3
20120901|2011-09-12 13:00,12,847,847.5,846,846.75,7
20120901|2011-09-13 02:00,13,847.25,847.25,847.25,847.25,1
20120901|2011-09-13 09:30,13,839.25,839.25,832.75,832.75,3
20120901|2011-09-13 10:00,13,830,832.75,829.75,832.75,6
20120901|2011-09-13 10:30,13,828.5,828.5,828.5,828.5,1
20120901|2011-09-13 11:00,13,824.5,825,820.25,820.25,5
20120901|2011-09-13 11:30,13,822.5,822.5,822.5,822.5,1
20120901|2011-09-13 13:00,13,822.25,826.25,822.25,823,10
20120901|2011-09-14 03:00,14,820.5,820.5,820.5,820.5,1
20120901|2011-09-14 03:30,14,820.5,820.5,820.5,820.5,1
20120901|2011-09-14 04:00,14,821.25,821.25,821,821,2
20120901|2011-09-14 05:00,14,822,822,821.25,821.25,3
20120901|2011-09-14 05:30,14,824.5,824.5,823.75,824.25,4
20120901|2011-09-14 06:00,14,820.75,820.75,820.75,820.75,1
20120901|2011-09-14 09:30,14,822.5,822.5,822.5,822.5,1
20120901|2011-09-14 12:00,14,824.5,824.5,824.5,824.5,1
20120901|2011-09-14 13:00,14,825.5,826,821.25,821.25,6
20120901|2011-09-15 02:00,15,820,820,820,820,1
20120901|2011-09-15 03:00,15,819.25,820.5,819.25,820.5,2
20120901|2011-09-15 11:00,15,812,812,811.75,811.75,2
20120901|2011-09-15 11:30,15,815,815,815,815,2
20120901|2011-09-15 12:00,15,810.5,810.5,810.5,810.5,1
20120901|2011-09-15 13:00,15,815.25,815.25,815.25,815.25,1
20120901|2011-09-16 01:30,16,821.75,821.75,821.75,821.75,1
20120901|2011-09-16 02:00,16,822,822,822,822,1
20120901|2011-09-16 04:00,16,822,822,822,822,1
20120901|2011-09-16 04:30,16,825,825,825,825,1
20120901|2011-09-16 09:30,16,825.25,825.25,821.75,821.75,3
20120901|2011-09-16 10:00,16,823.25,823.25,820.25,821.25,3
20120901|2011-09-16 11:30,16,818.25,818.25,818.25,818.25,1
20120901|2011-09-16 12:00,16,818.5,819.75,818.5,819.75,4
20120901|2011-09-16 12:30,16,822,822,822,822,5
20120901|2011-09-16 13:00,16,813.5,813.5,813,813,2
20120901|2011-09-19 04:00,19,811.75,811.75,811.75,811.75,1
20120901|2011-09-19 09:30,19,804.75,805.5,800,800,28
20120901|2011-09-19 10:00,19,800.5,801,800,801,4
20120901|2011-09-19 10:30,19,801.75,806,801.75,805.75,18
20120901|2011-09-19 11:00,19,805.5,805.5,801.5,802.25,20
20120901|2011-09-19 12:00,19,803,803,802.25,802.25,2
20120901|2011-09-19 12:30,19,800.25,802.25,800.25,802.25,5
20120901|2011-09-19 13:00,19,802.75,802.75,802.75,802.75,1
20120901|2011-09-20 11:00,20,803.5,803.75,803.5,803.75,13
20120901|2011-09-20 11:30,20,803.75,803.75,803.75,803.75,22
20120901|2011-09-20 12:00,20,802.75,802.75,802,802,9
20120901|2011-09-20 12:30,20,804.25,804.25,801.75,801.75,22
20120901|2011-09-20 13:00,20,801.25,802,800.75,800.75,6
20120901|2011-09-20 18:00,21,801,801,801,801,8
20120901|2011-09-20 21:00,21,799.5,799.5,799.5,799.5,1
20120901|2011-09-20 21:30,21,800.75,801,800.75,801,2
20120901|2011-09-21 06:00,21,798.75,798.75,798.25,798.25,2
20120901|2011-09-21 09:30,21,798.5,804,798.5,804,13
20120901|2011-09-21 10:00,21,804,805.5,800,800,25
20120901|2011-09-21 10:30,21,802,802,801,802,15
20120901|2011-09-21 11:00,21,801.5,804.5,801.5,804.5,6
20120901|2011-09-21 12:00,21,801.25,802.5,801.25,802.5,5
20120901|2011-09-21 12:30,21,804,804,804,804,2
20120901|2011-09-21 13:00,21,801.5,801.5,792,792,6
20120901|2011-09-21 18:00,22,790,790,790,790,1
20120901|2011-09-21 19:00,22,789.75,789.75,789.75,789.75,1
20120901|2011-09-21 19:30,22,789.5,789.5,789.25,789.25,2
20120901|2011-09-22 02:00,22,785,785,785,785,1
20120901|2011-09-22 02:30,22,784,784,783.25,783.25,2
20120901|2011-09-22 03:00,22,782.5,783,782.5,783,2
20120901|2011-09-22 04:00,22,778.25,778.25,778,778,2
20120901|2011-09-22 07:00,22,773.75,773.75,773.75,773.75,1
20120901|2011-09-22 09:30,22,777,779.75,774.25,779.25,80
20120901|2011-09-22 10:00,22,775.75,778.25,775.5,777.5,17
20120901|2011-09-22 10:30,22,777.5,780.75,777.5,780,36
20120901|2011-09-22 11:00,22,775,775,773.5,773.75,35
20120901|2011-09-22 11:30,22,773.75,774,773.25,773.25,5
20120901|2011-09-22 12:00,22,771.75,771.75,771.75,771.75,1
20120901|2011-09-22 12:30,22,771,774.5,771,771,12
20120901|2011-09-22 13:00,22,769,769,755.5,756.75,63
20120901|2011-09-22 18:00,23,760.25,761,760.25,761,4
20120901|2011-09-23 01:00,23,759.75,760.25,759.25,759.25,3
20120901|2011-09-23 02:30,23,758,758,758,758,1
20120901|2011-09-23 03:30,23,767,767,767,767,1
20120901|2011-09-23 04:00,23,770.25,772.5,770.25,772.5,4
20120901|2011-09-23 04:30,23,769,769,768,768,3
20120901|2011-09-23 05:00,23,766.5,766.5,766.5,766.5,1
20120901|2011-09-23 09:30,23,763.75,771,760.25,771,24
20120901|2011-09-23 10:00,23,765.25,768,762.25,766.75,12
20120901|2011-09-23 10:30,23,766.5,766.5,763.25,765,17
20120901|2011-09-23 11:00,23,763,767.5,763,767.5,16
20120901|2011-09-23 12:00,23,763.25,763.25,762.25,762.75,8
20120901|2011-09-23 12:30,23,763.75,767.25,763.75,767,6
20120901|2011-09-23 13:00,23,765.25,766,763.5,765.75,13
20120901|2011-09-25 18:00,26,773,773,766.75,766.75,12
20120901|2011-09-25 23:00,26,762.25,762.25,762.25,762.25,1
20120901|2011-09-26 00:00,26,762.25,762.25,762,762,2
20120901|2011-09-26 00:30,26,761.75,761.75,761.75,761.75,5
20120901|2011-09-26 01:00,26,761.5,761.5,761.5,761.5,2
20120901|2011-09-26 01:30,26,755.5,755.5,755.5,755.5,6
20120901|2011-09-26 06:30,26,768,768,768,768,1
20120901|2011-09-26 09:30,26,768.5,776.75,765.5,776.75,11
20120901|2011-09-26 10:00,26,776,778.5,776,778.5,3
20120901|2011-09-26 10:30,26,778.75,778.75,778,778,3
20120901|2011-09-26 11:00,26,775,775,775,775,1
20120901|2011-09-26 11:30,26,776.25,776.25,776.25,776.25,1
20120901|2011-09-26 12:00,26,773.25,773.25,773.25,773.25,1
20120901|2011-09-26 13:00,26,773.5,775.75,773.5,775.75,12
20120901|2011-09-26 18:00,27,776,777.25,776,777.25,6
20120901|2011-09-26 18:30,27,777.5,778,777.5,778,3
20120901|2011-09-26 20:00,27,778.25,779,778.25,779,4
20120901|2011-09-26 20:30,27,779.25,779.75,779.25,779.75,3
20120901|2011-09-26 21:30,27,780,780.25,780,780.25,2
20120901|2011-09-26 22:30,27,780.5,780.5,780.5,780.5,1
20120901|2011-09-27 01:00,27,780,780,780,780,1
20120901|2011-09-27 03:00,27,773.75,774.75,773.75,774.75,2
20120901|2011-09-27 03:30,27,774,774.5,774,774.25,5
20120901|2011-09-27 09:30,27,788.5,789.75,784.75,784.75,4
20120901|2011-09-27 10:00,27,783.75,783.75,783.75,783.75,1
20120901|2011-09-27 10:30,27,785.25,787,782.75,783.5,6
20120901|2011-09-27 11:00,27,783.75,783.75,783.75,783.75,1
20120901|2011-09-27 11:30,27,782.5,782.75,782.5,782.75,2
20120901|2011-09-27 12:00,27,781.5,781.5,780,780,13
20120901|2011-09-27 12:30,27,778,778,777.75,777.75,2
20120901|2011-09-27 13:00,27,780,782.5,779.5,782.5,17
20120901|2011-09-28 09:30,28,773.25,773.25,773,773,2
20120901|2011-09-28 10:00,28,776.5,776.5,776.5,776.5,1
20120901|2011-09-28 10:30,28,776.5,777.5,775.5,775.5,4
20120901|2011-09-28 11:00,28,774.25,774.25,774.25,774.25,1
20120901|2011-09-28 11:30,28,770,771.5,770,771.5,16
20120901|2011-09-28 12:00,28,770,770,769.5,769.75,8
20120901|2011-09-28 12:30,28,766,766,764,764,6
20120901|2011-09-28 13:00,28,765.25,765.25,759.75,759.75,24
20120901|2011-09-28 18:00,29,759.75,759.75,759.75,759.75,1
20120901|2011-09-28 19:00,29,755.5,755.5,755.5,755.5,77
20120901|2011-09-28 19:30,29,755.5,755.5,755.5,755.5,20
20120901|2011-09-28 23:00,29,761.5,762,761.5,762,2
20120901|2011-09-29 03:00,29,767,767,767,767,1
20120901|2011-09-29 05:00,29,765.5,765.5,764,764,5
20120901|2011-09-29 07:00,29,760.25,760.25,759.25,759.25,2
20120901|2011-09-29 09:30,29,765,765,764.25,764.25,2
20120901|2011-09-29 10:00,29,771.5,771.5,767.25,767.25,3
20120901|2011-09-29 10:30,29,770.5,774,767.25,767.25,8
20120901|2011-09-29 11:00,29,763.75,768.5,763.75,768.5,5
20120901|2011-09-29 11:30,29,767.25,770,767.25,768,6
20120901|2011-09-29 12:00,29,771.25,771.25,771.25,771.25,1
20120901|2011-09-29 12:30,29,772.75,773.25,771.25,773.25,5
20120901|2011-09-29 13:00,29,772.75,772.75,770.75,771.25,7
20120901|2011-09-29 20:00,30,777.5,777.5,777.5,777.5,1
20120901|2011-09-29 21:30,30,778.25,778.25,778.25,778.25,1
20120901|2011-09-30 04:30,30,774,774,774,774,1
20120901|2011-09-30 05:00,30,776,776,776,776,2
20120901|2011-09-30 07:00,30,772.25,772.25,772.25,772.25,1
20120901|2011-09-30 09:30,30,755.5,759.25,740,745.5,354
20120901|2011-09-30 10:00,30,744.25,750,744.25,750,9
20120901|2011-09-30 10:30,30,749,750,744.25,744.25,42
20120901|2011-09-30 11:00,30,743,748,743,746.5,5
20120901|2011-09-30 11:30,30,750,751.5,750,751.5,3
20120901|2011-09-30 12:00,30,754,764.75,754,759.5,138
20120901|2011-09-30 12:30,30,760,762,759.5,759.5,5
20120901|2011-09-30 13:00,30,759.25,759.25,745,745,72
20120901|2011-10-02 18:00,3,746.5,747.25,746.5,747.25,3
20120901|2011-10-02 19:00,3,748.75,748.75,748.75,748.75,1
20120901|2011-10-03 03:30,3,744.25,744.25,744.25,744.25,1
20120901|2011-10-03 04:00,3,742.25,742.25,742,742,9
20120901|2011-10-03 07:00,3,746,746.5,746,746.5,2
20120901|2011-10-03 09:30,3,745.75,746,741.5,741.75,43
20120901|2011-10-03 10:00,3,742.75,746.5,742.75,743.75,9
20120901|2011-10-03 10:30,3,744.75,744.75,743.75,743.75,3
20120901|2011-10-03 11:00,3,743.25,747.5,743.25,747.5,14
20120901|2011-10-03 11:30,3,745,745,745,745,10
20120901|2011-10-03 12:00,3,745.75,746,743.5,746,13
20120901|2011-10-03 12:30,3,746,746.25,743,743,11
20120901|2011-10-03 13:00,3,745,748.75,745,747.75,20
20120901|2011-10-03 18:00,4,748.25,748.25,748.25,748.25,1
20120901|2011-10-03 18:30,4,744,744,744,744,1
20120901|2011-10-03 20:00,4,744,744,744,744,1
20120901|2011-10-04 03:00,4,742.25,742.25,742.25,742.25,1
20120901|2011-10-04 04:00,4,741.5,741.5,740,740,51
20120901|2011-10-04 04:30,4,740,740,740,740,58
20120901|2011-10-04 05:00,4,740,740,740,740,2
20120901|2011-10-04 06:00,4,738.25,738.25,738.25,738.25,1
20120901|2011-10-04 06:30,4,737.25,737.25,737,737,11
20120901|2011-10-04 07:00,4,736.25,736.25,735,735,6
20120901|2011-10-04 09:30,4,734,737,730,730,31
20120901|2011-10-04 10:00,4,729,729.75,724.75,724.75,30
20120901|2011-10-04 10:30,4,723.5,727.5,722,727.5,20
20120901|2011-10-04 11:00,4,729.75,730.5,729.75,730.5,2
20120901|2011-10-04 11:30,4,727,727,727,727,61
20120901|2011-10-04 12:00,4,732.75,733,732.75,733,2
20120901|2011-10-04 12:30,4,730,732.25,730,732,8
20120901|2011-10-04 13:00,4,730,733.25,727,727,37
20120901|2011-10-04 18:00,5,730,733,730,733,3
20120901|2011-10-04 22:30,5,734.75,734.75,734.75,734.75,1
20120901|2011-10-05 01:30,5,736.75,736.75,736.75,736.75,1
20120901|2011-10-05 04:00,5,735.75,735.75,735.75,735.75,1
20120901|2011-10-05 09:30,5,741,741.5,737.5,738.25,7
20120901|2011-10-05 10:00,5,739.25,739.25,739.25,739.25,1
20120901|2011-10-05 10:30,5,739.75,742.5,739.75,742.5,2
20120901|2011-10-05 12:00,5,745.25,745.25,745.25,745.25,1
20120901|2011-10-05 12:30,5,749,749,749,749,1
20120901|2011-10-05 13:00,5,747.5,747.5,743.5,744.5,6
20120901|2011-10-06 09:30,6,752.25,752.25,740,740,19
20120901|2011-10-06 10:00,6,740.5,741.75,740.5,741.75,3
20120901|2011-10-06 10:30,6,745,745,745,745,3
20120901|2011-10-06 11:00,6,745,745.5,745,745.5,12
20120901|2011-10-06 12:00,6,740.5,740.5,740.5,740.5,1
20120901|2011-10-06 13:00,6,745.5,747.5,741,741.75,24
20120901|2011-10-06 20:00,7,743.75,743.75,742.5,742.5,2
20120901|2011-10-07 05:00,7,740,740,740,740,10
20120901|2011-10-07 09:30,7,739.5,742,738.75,740.25,6
20120901|2011-10-07 10:00,7,739,739.75,735,735.75,9
20120901|2011-10-07 10:30,7,737.75,737.75,735.5,737.25,8
20120901|2011-10-07 11:00,7,733.5,733.75,732.75,733.75,10
20120901|2011-10-07 11:30,7,733.25,733.25,730.75,730.75,11
20120901|2011-10-07 12:00,7,730,731.25,728.75,731.25,21
20120901|2011-10-07 12:30,7,731.5,731.75,731.5,731.75,4
20120901|2011-10-07 13:00,7,731,732.75,729,731,10
20120901|2011-10-09 18:30,10,733,733,733,733,1
20120901|2011-10-09 20:00,10,739.5,740.25,739.5,740.25,2
20120901|2011-10-09 20:30,10,744.75,744.75,744.5,744.5,2
20120901|2011-10-10 09:30,10,744,746.25,744,745.5,20
20120901|2011-10-10 10:00,10,741.5,742,739.5,740.5,45
20120901|2011-10-10 10:30,10,738.25,738.25,738.25,738.25,1
20120901|2011-10-10 11:00,10,735.75,736.75,735.75,736.75,4
20120901|2011-10-10 11:30,10,731.75,731.75,731.75,731.75,1
20120901|2011-10-10 12:00,10,734,734,734,734,1
20120901|2011-10-10 12:30,10,733.5,733.75,733.5,733.75,2
20120901|2011-10-10 13:00,10,735,735.75,731.75,731.75,6
20120901|2011-10-11 00:00,11,737.75,737.75,737.75,737.75,1
20120901|2011-10-11 09:30,11,736.75,742.75,736.75,742.5,5
20120901|2011-10-11 10:00,11,742.75,747.25,742.75,747.25,4
20120901|2011-10-11 10:30,11,750.75,760,750,760,39
20120901|2011-10-11 11:00,11,753,754.75,753,754.75,3
20120901|2011-10-11 11:30,11,758,766.25,757.75,766.25,14
20120901|2011-10-11 12:00,11,768,773.5,768,769,11
20120901|2011-10-11 12:30,11,766.75,770.25,766.75,769.75,4
20120901|2011-10-11 13:00,11,769,774.75,769,774.75,14
20120901|2011-10-12 09:30,12,762.75,764.25,749,750,31
20120901|2011-10-12 10:00,12,749,749.25,748.25,749.25,5
20120901|2011-10-12 10:30,12,746.75,752,746.75,752,7
20120901|2011-10-12 11:00,12,750,750,748.75,749.25,3
20120901|2011-10-12 11:30,12,750,750,750,750,1
20120901|2011-10-12 12:00,12,755,755.25,751.5,751.5,12
20120901|2011-10-12 12:30,12,753.25,753.25,748.75,748.75,5
20120901|2011-10-12 13:00,12,754.25,758.75,754.25,758.5,20
20120901|2011-10-12 18:00,13,757.5,757.5,757.5,757.5,1
20120901|2011-10-12 20:30,13,753.5,753.5,752.75,752.75,2
20120901|2011-10-13 01:00,13,760,760,760,760,1
20120901|2011-10-13 01:30,13,760,760,760,760,1
20120901|2011-10-13 09:30,13,753.5,753.5,742,744.25,15
20120901|2011-10-13 10:00,13,743.5,744,743.5,744,2
20120901|2011-10-13 10:30,13,741.5,741.5,739.5,739.5,15
20120901|2011-10-13 11:00,13,740.5,741.5,740.5,741,4
20120901|2011-10-13 11:30,13,743.5,743.5,743.5,743.5,1
20120901|2011-10-13 12:00,13,747.25,750.5,747.25,750.5,5
20120901|2011-10-13 13:00,13,749.75,751.5,748.5,748.5,6
20120901|2011-10-13 18:00,14,749.25,750.5,749.25,750.5,2
20120901|2011-10-14 09:30,14,758.25,761.25,755.5,755.5,8
20120901|2011-10-14 10:00,14,749.75,749.75,749.75,749.75,1
20120901|2011-10-14 10:30,14,749.75,749.75,746.25,746.5,5
20120901|2011-10-14 11:00,14,748.5,748.5,748.5,748.5,2
20120901|2011-10-14 12:00,14,753,754,753,753,3
20120901|2011-10-14 13:00,14,752,754,751,754,7
20120901|2011-10-17 06:30,17,753.25,753.25,753.25,753.25,1
20120901|2011-10-17 07:00,17,753.5,753.75,753.5,753.5,5
20120901|2011-10-17 09:30,17,756.5,756.5,755.75,756,4
20120901|2011-10-17 12:00,17,755.75,755.75,755.75,755.75,1
20120901|2011-10-17 13:00,17,755,757,755,757,9
20120901|2011-10-18 02:30,18,751,752,751,752,3
20120901|2011-10-18 03:30,18,751.5,751.5,751.5,751.5,1
20120901|2011-10-18 04:00,18,750.75,750.75,750.75,750.75,1
20120901|2011-10-18 09:30,18,748.5,759.25,748.5,759.25,5
20120901|2011-10-18 10:00,18,758.75,759.5,758.75,759,3
20120901|2011-10-18 10:30,18,756.5,756.5,754.25,754.25,5
20120901|2011-10-18 11:00,18,753,753,753,753,1
20120901|2011-10-18 11:30,18,754.25,754.25,754.25,754.25,1
20120901|2011-10-18 12:00,18,754.25,756.75,754.25,755.25,3
20120901|2011-10-18 12:30,18,757.25,757.25,755.5,755.5,2
20120901|2011-10-18 13:00,18,754.25,754.25,754.25,754.25,1
20120901|2011-10-19 09:30,19,759,759,758.5,758.5,5
20120901|2011-10-19 10:00,19,755,756.5,755,756.5,6
20120901|2011-10-19 10:30,19,756.75,756.75,756.75,756.75,1
20120901|2011-10-19 11:30,19,756,756,756,756,2
20120901|2011-10-19 12:00,19,759.75,761.75,759.75,761.75,4
20120901|2011-10-19 12:30,19,756,756,756,756,2
20120901|2011-10-19 13:00,19,754.25,754.25,746.75,746.75,16
20120901|2011-10-19 18:30,20,745,745,745,745,4
20120901|2011-10-19 20:00,20,745,745,745,745,2
20120901|2011-10-19 20:30,20,745,745,741.5,741.5,11
20120901|2011-10-20 00:00,20,744.75,744.75,744.75,744.75,1
20120901|2011-10-20 02:30,20,745,745,745,745,1
20120901|2011-10-20 10:00,20,749.5,749.5,749.5,749.5,2
20120901|2011-10-20 10:30,20,750.5,750.5,750.5,750.5,1
20120901|2011-10-20 11:00,20,746.75,746.75,746.75,746.75,1
20120901|2011-10-20 12:00,20,751,752,750.5,752,7
20120901|2011-10-20 12:30,20,756,759.75,755.5,759.75,3
20120901|2011-10-20 13:00,20,760,766,759.5,766,14
20120901|2011-10-20 20:30,21,766.5,766.5,766.5,766.5,1
20120901|2011-10-21 06:30,21,770.25,770.25,770.25,770.25,1
20120901|2011-10-21 09:30,21,776,778,775,775.5,6
20120901|2011-10-21 10:30,21,780.25,787,780.25,783.5,11
20120901|2011-10-21 11:00,21,782,782,778,778,2
20120901|2011-10-21 12:00,21,777,777,777,777,1
20120901|2011-10-21 12:30,21,773.5,773.5,773.5,773.5,1
20120901|2011-10-21 13:00,21,769,772.75,763.25,763.25,6
20120901|2011-10-24 01:30,24,778.25,779.5,778.25,779.5,3
20120901|2011-10-24 09:30,24,772.25,772.25,771.5,771.5,2
20120901|2011-10-24 10:00,24,771.25,771.25,771.25,771.25,1
20120901|2011-10-24 10:30,24,772.5,773,772.5,773,2
20120901|2011-10-24 11:00,24,774,774,774,774,1
20120901|2011-10-24 11:30,24,768,768,768,768,1
20120901|2011-10-24 12:00,24,767,769.75,767,769.75,3
20120901|2011-10-24 12:30,24,770,771.5,770,771.5,3
20120901|2011-10-24 13:00,24,769.75,775.25,769.75,774,20
20120901|2011-10-25 00:30,25,775.75,775.75,775.75,775.75,1
20120901|2011-10-25 09:30,25,771,774,770,774,4
20120901|2011-10-25 10:00,25,771.75,772.5,771.75,772.5,7
20120901|2011-10-25 11:00,25,778,778,778,778,1
20120901|2011-10-25 11:30,25,779,781,779,781,3
20120901|2011-10-25 12:00,25,780.25,780.25,778.75,779,3
20120901|2011-10-25 12:30,25,778.5,778.75,777.5,777.75,20
20120901|2011-10-25 13:00,25,778.25,778.75,774.5,774.75,13
20120901|2011-10-26 09:30,26,772.5,772.5,760.25,760.25,17
20120901|2011-10-26 10:00,26,761,761,760.25,760.25,3
20120901|2011-10-26 11:30,26,765.75,765.75,762,762,4
20120901|2011-10-26 12:00,26,763,763,763,763,2
20120901|2011-10-26 13:00,26,764,764,762.75,763,4
20120901|2011-10-26 18:00,27,763,763,763,763,1
20120901|2011-10-26 18:30,27,763,763.75,763,763.75,2
20120901|2011-10-27 03:00,27,775.5,775.5,775.5,775.5,2
20120901|2011-10-27 05:00,27,778.75,778.75,778.75,778.75,1
20120901|2011-10-27 06:00,27,782.5,782.5,782.5,782.5,2
20120901|2011-10-27 09:30,27,777.25,777.25,770.75,770.75,4
20120901|2011-10-27 10:00,27,767.5,767.75,767.25,767.75,7
20120901|2011-10-27 10:30,27,767.5,767.5,767.5,767.5,1
20120901|2011-10-27 11:00,27,768,773.5,768,773.5,2
20120901|2011-10-27 11:30,27,777.25,779.25,775.5,779.25,5
20120901|2011-10-27 12:00,27,778,778,778,778,1
20120901|2011-10-27 13:00,27,781,783,780.25,783,7
20120901|2011-10-27 18:00,28,781,781,781,781,1
20120901|2011-10-27 18:30,28,781.25,781.25,781.25,781.25,1
20120901|2011-10-27 19:00,28,780,780,780,780,1
20120901|2011-10-28 04:00,28,778.75,778.75,778.75,778.75,1
20120901|2011-10-28 04:30,28,777.75,777.75,777.75,777.75,1
20120901|2011-10-28 09:30,28,779.5,786.25,778.75,778.75,14
20120901|2011-10-28 10:00,28,784,786.25,781.25,786.25,6
20120901|2011-10-28 10:30,28,788.25,788.25,782.25,782.25,18
20120901|2011-10-28 12:00,28,783,783,783,783,1
20120901|2011-10-28 12:30,28,776,777.5,776,777.5,20
20120901|2011-10-28 13:00,28,775.5,783.25,775,783.25,39
20120901|2011-10-30 18:00,31,785,785,785,785,1
20120901|2011-10-30 19:00,31,787.25,787.25,787.25,787.25,1
20120901|2011-10-30 20:30,31,784.5,784.5,783.5,783.5,2
20120901|2011-10-30 21:00,31,782.75,782.75,782.75,782.75,1
20120901|2011-10-30 22:30,31,779.5,779.5,778.5,778.5,2
20120901|2011-10-31 06:00,31,777.75,777.75,777.75,777.75,1
20120901|2011-10-31 09:30,31,780,780,770.5,770.5,4
20120901|2011-10-31 10:00,31,766.25,767.25,764.75,764.75,4
20120901|2011-10-31 10:30,31,764.5,765,764,764,5
20120901|2011-10-31 11:00,31,764,765.5,764,765.5,2
20120901|2011-10-31 11:30,31,773.5,773.5,773.5,773.5,1
20120901|2011-10-31 12:00,31,770.25,770.25,767.25,769,4
20120901|2011-10-31 12:30,31,768.75,769.25,767,767.5,9
20120901|2011-10-31 13:00,31,767.25,769.75,766.25,767.5,28
20120901|2011-11-01 03:00,1,763.25,763.25,763.25,763.25,1
20120901|2011-11-01 04:30,1,760.75,760.75,760.75,760.75,1
20120901|2011-11-01 07:00,1,759.5,759.5,759.5,759.5,1
20120901|2011-11-01 09:30,1,768,768,761.5,764.75,11
20120901|2011-11-01 10:00,1,767.5,767.5,767,767,2
20120901|2011-11-01 10:30,1,766.5,767.75,764,764,4
20120901|2011-11-01 11:00,1,764.5,764.5,764.5,764.5,1
20120901|2011-11-01 12:00,1,762,763.5,762,763.5,5
20120901|2011-11-01 12:30,1,765,767.75,765,767.75,23
20120901|2011-11-01 13:00,1,767.5,768.25,766.75,767.75,20
20120901|2011-11-01 18:00,2,763.75,763.75,763.5,763.5,2
20120901|2011-11-01 18:30,2,764,764.25,764,764.25,2
20120901|2011-11-02 03:30,2,770,770,770,770,1
20120901|2011-11-02 09:30,2,776.5,776.5,773,774.5,3
20120901|2011-11-02 10:00,2,772,772,768.75,768.75,2
20120901|2011-11-02 10:30,2,765.75,766.5,765.25,765.5,16
20120901|2011-11-02 11:00,2,765.5,766.75,765.25,765.75,61
20120901|2011-11-02 11:30,2,766,766,765.25,765.25,2
20120901|2011-11-02 12:00,2,764.75,764.75,763.5,763.5,22
20120901|2011-11-02 12:30,2,763,767,763,764.75,124
20120901|2011-11-02 13:00,2,765,768.25,757.25,758,202
20120901|2011-11-02 19:00,3,760.75,760.75,760.75,760.75,1
20120901|2011-11-03 09:30,3,764.25,775.25,762.25,775.25,120
20120901|2011-11-03 10:00,3,773.25,773.25,773,773.25,3
20120901|2011-11-03 10:30,3,771.75,771.75,767.25,767.25,10
20120901|2011-11-03 11:30,3,769,769,769,769,1
20120901|2011-11-03 12:00,3,771,771,770,770,2
20120901|2011-11-03 13:00,3,769.75,769.75,767.75,767.75,10
20120901|2011-11-03 19:30,4,766,766,766,766,1
20120901|2011-11-03 22:30,4,766.5,766.5,766.5,766.5,1
20120901|2011-11-04 00:00,4,765.5,765.5,765.5,765.5,1
20120901|2011-11-04 02:30,4,767.5,767.5,767.5,767.5,1
20120901|2011-11-04 06:00,4,768.25,768.25,768.25,768.25,1
20120901|2011-11-04 09:30,4,763.25,763.25,756.75,758,9
20120901|2011-11-04 11:30,4,762.75,766.25,762.75,766.25,92
20120901|2011-11-04 12:00,4,766.5,769,766.5,768.75,105
20120901|2011-11-04 12:30,4,766,767.25,765.75,767.25,3
20120901|2011-11-04 13:00,4,763.5,766.75,762.75,762.75,10
20120901|2011-11-06 19:30,7,761.75,761.75,761.75,761.75,1
20120901|2011-11-06 20:30,7,764,764,764,764,1
20120901|2011-11-07 01:30,7,760.5,760.5,760.5,760.5,1
20120901|2011-11-07 09:30,7,763.75,767,760.25,762.75,4
20120901|2011-11-07 10:00,7,761.75,761.75,760,760,2
20120901|2011-11-07 10:30,7,760.25,762.25,760.25,762.25,9
20120901|2011-11-07 11:00,7,762.75,764.25,762.75,763.75,3
20120901|2011-11-07 11:30,7,762,762.25,762,762.25,2
20120901|2011-11-07 12:00,7,763,764.5,763,764.5,3
20120901|2011-11-07 12:30,7,761.75,761.75,761.75,761.75,1
20120901|2011-11-07 13:00,7,762.25,767,762.25,767,5
20120901|2011-11-08 09:30,8,764.25,769.25,764.25,769.25,8
20120901|2011-11-08 10:00,8,767.25,769.25,767.25,769.25,4
20120901|2011-11-08 10:30,8,769,776.75,768,775,33
20120901|2011-11-08 11:00,8,775.25,776.5,773.5,773.5,13
20120901|2011-11-08 11:30,8,773.25,773.5,772.25,772.25,3
20120901|2011-11-08 12:00,8,772.25,773.75,772,773,12
20120901|2011-11-08 12:30,8,773.25,774.25,772,772,11
20120901|2011-11-08 13:00,8,772.75,780.25,772.5,777.75,32
20120901|2011-11-08 18:00,9,776.75,777,774,774,5
20120901|2011-11-09 00:30,9,776.5,776.5,776.5,776.5,1
20120901|2011-11-09 02:30,9,775.5,775.5,775.5,775.5,1
20120901|2011-11-09 03:30,9,773.5,773.5,773.5,773.5,2
20120901|2011-11-09 04:00,9,774,774,774,774,1
20120901|2011-11-09 05:00,9,771.25,771.25,770.5,770.5,2
20120901|2011-11-09 09:30,9,762.75,766,761.25,764.75,14
20120901|2011-11-09 10:00,9,767,767,767,767,3
20120901|2011-11-09 10:30,9,765.75,771.25,765.75,771.25,7
20120901|2011-11-09 11:00,9,769.25,769.25,765.75,765.75,8
20120901|2011-11-09 11:30,9,764,764,764,764,1
20120901|2011-11-09 12:00,9,763.5,763.5,762.5,763.25,6
20120901|2011-11-09 12:30,9,765.5,767.25,765.5,767.25,3
20120901|2011-11-09 13:00,9,760.75,761.5,753,753.25,44
20120901|2011-11-09 18:00,10,754,754,754,754,1
20120901|2011-11-09 20:30,10,752,752,752,752,1
20120901|2011-11-10 01:30,10,752,752,752,752,2
20120901|2011-11-10 09:30,10,756.25,756.75,748.25,748.25,17
20120901|2011-11-10 10:30,10,747.75,748,746,746.75,8
20120901|2011-11-10 11:00,10,746,746,740.75,740.75,5
20120901|2011-11-10 11:30,10,743,743,742.75,742.75,3
20120901|2011-11-10 12:00,10,741.25,741.75,741.25,741.75,3
20120901|2011-11-10 12:30,10,741,741,738,739.75,20
20120901|2011-11-10 13:00,10,739,742.75,739,742,14
20120901|2011-11-10 19:30,11,741.75,741.75,741.75,741.75,1
20120901|2011-11-10 21:30,11,744.75,744.75,744.75,744.75,1
20120901|2011-11-11 04:30,11,741,741,739.75,739.75,2
20120901|2011-11-11 09:30,11,743.75,743.75,736,736,5
20120901|2011-11-11 10:00,11,737,737,737,737,19
20120901|2011-11-11 10:30,11,737,737.75,735.75,736.25,12
20120901|2011-11-11 11:00,11,735,735.75,735,735.75,3
20120901|2011-11-11 11:30,11,736,738.25,735.75,738.25,4
20120901|2011-11-11 12:00,11,739.25,739.5,738.25,738.75,14
20120901|2011-11-11 12:30,11,739.75,741,739.75,741,3
20120901|2011-11-11 13:00,11,741,748.75,741,748.75,10
20120901|2011-11-14 09:30,14,743.5,745,741,742.75,15
20120901|2011-11-14 10:00,14,740,740.5,740,740.5,4
20120901|2011-11-14 10:30,14,739.5,739.75,737.75,737.75,7
20120901|2011-11-14 11:00,14,737.75,737.75,735.75,735.75,2
20120901|2011-11-14 12:00,14,737,737,735.75,736.25,4
20120901|2011-11-14 12:30,14,736.75,736.75,735,735,11
20120901|2011-11-14 13:00,14,735,735.75,734,735.5,58
20120901|2011-11-14 18:00,15,735.75,735.75,735.75,735.75,4
20120901|2011-11-15 04:30,15,734,734.25,734,734.25,3
20120901|2011-11-15 05:00,15,734,734,734,734,14
20120901|2011-11-15 05:30,15,734,734,734,734,1
20120901|2011-11-15 09:30,15,737.25,737.25,735,735,13
20120901|2011-11-15 10:00,15,735,736,734.5,734.5,18
20120901|2011-11-15 10:30,15,734.5,738,734.5,736,12
20120901|2011-11-15 11:00,15,737.75,740.5,737.75,739.75,5
20120901|2011-11-15 11:30,15,740.5,742,740.5,741.25,5
20120901|2011-11-15 12:00,15,743.75,743.75,743.75,743.75,1
20120901|2011-11-15 12:30,15,743.75,745.25,743.75,745,13
20120901|2011-11-15 13:00,15,745.25,746.5,741.75,744.5,35
20120901|2011-11-15 19:00,16,741.5,741.5,741.5,741.5,1
20120901|2011-11-16 01:00,16,740,740,740,740,1
20120901|2011-11-16 04:30,16,740.5,740.5,740.5,740.5,1
20120901|2011-11-16 05:00,16,739.5,739.5,739.5,739.5,1
20120901|2011-11-16 09:30,16,739.75,746.25,739.75,745.75,6
20120901|2011-11-16 10:00,16,747.5,748.5,743.75,743.75,6
20120901|2011-11-16 10:30,16,742.25,743,742.25,743,3
20120901|2011-11-16 11:00,16,739.75,739.75,733.25,733.25,82
20120901|2011-11-16 11:30,16,733,733.5,732.5,732.5,34
20120901|2011-11-16 12:00,16,732.5,733.5,732.5,733.5,29
20120901|2011-11-16 12:30,16,733.5,734,732.5,732.5,28
20120901|2011-11-16 13:00,16,732.25,733.75,732,732,28
20120901|2011-11-16 18:00,17,732,732,732,732,1
20120901|2011-11-16 19:00,17,732,732,731.5,731.5,36
20120901|2011-11-16 19:30,17,732,732,732,732,1
20120901|2011-11-16 20:00,17,732,732,732,732,1
20120901|2011-11-17 02:00,17,731.25,731.25,731.25,731.25,1
20120901|2011-11-17 02:30,17,730,730,730,730,22
20120901|2011-11-17 04:00,17,729.5,729.5,728.5,728.5,6
20120901|2011-11-17 05:30,17,729.75,729.75,729.75,729.75,1
20120901|2011-11-17 06:30,17,729,729,729,729,1
20120901|2011-11-17 07:00,17,729,729,729,729,1
20120901|2011-11-17 09:30,17,728.5,728.5,720,720,98
20120901|2011-11-17 10:00,17,720,720,719,719,37
20120901|2011-11-17 11:00,17,720.25,720.25,718,718,41
20120901|2011-11-17 11:30,17,715.5,716.25,712,712.75,67
20120901|2011-11-17 12:00,17,712.5,712.75,708.75,709,23
20120901|2011-11-17 12:30,17,709.25,710,708.5,708.5,8
20120901|2011-11-17 13:00,17,708.25,710.25,707.25,707.25,45
20120901|2011-11-17 18:00,18,710.25,711,710.25,711,13
20120901|2011-11-17 21:30,18,711.25,711.25,711.25,711.25,1
20120901|2011-11-18 05:00,18,709,709,709,709,8
20120901|2011-11-18 05:30,18,709,709,709,709,2
20120901|2011-11-18 06:30,18,709.25,709.25,709.25,709.25,1
20120901|2011-11-18 07:00,18,710.25,710.25,710.25,710.25,3
20120901|2011-11-18 09:30,18,708.25,708.25,706.25,708,16
20120901|2011-11-18 10:00,18,705.5,705.5,704.25,705,8
20120901|2011-11-18 10:30,18,705.5,705.5,703,703,18
20120901|2011-11-18 11:00,18,703,704.25,703,704.25,5
20120901|2011-11-18 11:30,18,704.5,704.75,704,704.75,12
20120901|2011-11-18 12:00,18,705.75,706.5,705.75,706.5,4
20120901|2011-11-18 12:30,18,705.75,708.75,705.75,706,15
20120901|2011-11-18 13:00,18,706.75,709,706.75,708.25,6
20120901|2011-11-20 19:00,21,707.25,707.25,707.25,707.25,1
20120901|2011-11-21 02:00,21,705.75,705.75,705.75,705.75,1
20120901|2011-11-21 02:30,21,702.25,702.25,702.25,702.25,1
20120901|2011-11-21 05:30,21,701.25,701.25,701.25,701.25,1
20120901|2011-11-21 09:30,21,700.75,701.25,699,699.25,11
20120901|2011-11-21 10:00,21,698.5,699,698.5,699,8
20120901|2011-11-21 10:30,21,700.25,700.25,700.25,700.25,1
20120901|2011-11-21 11:00,21,700.5,700.5,700.5,700.5,2
20120901|2011-11-21 11:30,21,701.25,702,701.25,702,2
20120901|2011-11-21 12:00,21,703.25,705.5,703.25,705.5,5
20120901|2011-11-21 12:30,21,708.75,708.75,707.5,708,4
20120901|2011-11-21 13:00,21,708,708,707.5,707.5,4
20120901|2011-11-21 20:30,22,710.75,710.75,710.75,710.75,1
20120901|2011-11-22 02:30,22,712,712,712,712,1
20120901|2011-11-22 09:30,22,706.75,708.25,704,704,65
20120901|2011-11-22 10:00,22,702.5,704,701,701,53
20120901|2011-11-22 10:30,22,698.75,699.5,697.75,699.5,11
20120901|2011-11-22 11:00,22,699.75,699.75,699.5,699.5,2
20120901|2011-11-22 11:30,22,699.5,702,699.5,702,12
20120901|2011-11-22 12:00,22,700.25,701.5,699.75,701.25,8
20120901|2011-11-22 12:30,22,700.75,700.75,698.25,698.5,4
20120901|2011-11-22 13:00,22,699.75,702.75,699.75,702.75,8
20120901|2011-11-22 18:00,23,700.75,701,700.75,701,2
20120901|2011-11-22 19:00,23,700.25,700.25,700.25,700.25,1
20120901|2011-11-22 20:00,23,699.75,699.75,695.25,696,3
20120901|2011-11-23 02:30,23,694.75,694.75,694.75,694.75,1
20120901|2011-11-23 04:00,23,693.25,693.25,693,693,9
20120901|2011-11-23 04:30,23,693,693,693,693,4
20120901|2011-11-23 09:30,23,690.25,692.25,688,689.25,51
20120901|2011-11-23 10:00,23,688,688.5,688,688,17
20120901|2011-11-23 10:30,23,688,693,686.5,693,106
20120901|2011-11-23 11:30,23,696,696,696,696,1
20120901|2011-11-23 12:00,23,695,696.5,694.75,696.5,15
20120901|2011-11-23 12:30,23,696,696,696,696,1
20120901|2011-11-23 13:00,23,692.5,692.5,689.25,689.25,10
20120901|2011-11-24 19:00,25,687,687,687,687,1
20120901|2011-11-24 20:30,25,687.75,687.75,687.75,687.75,1
20120901|2011-11-24 23:30,25,687,687,687,687,1
20120901|2011-11-25 00:30,25,687,687,687,687,5
20120901|2011-11-25 01:30,25,687,687,687,687,4
20120901|2011-11-25 02:30,25,684.75,684.75,684.75,684.75,1
20120901|2011-11-25 03:00,25,683.75,683.75,683.75,683.75,1
20120901|2011-11-25 05:30,25,687.75,687.75,687.75,687.75,1
20120901|2011-11-25 06:30,25,684.75,686.25,684.75,686.25,23
20120901|2011-11-25 07:00,25,686.25,686.25,686,686,2
20120901|2011-11-25 09:30,25,685.25,689.25,684.25,684.5,10
20120901|2011-11-25 10:00,25,682,682,680,681,11
20120901|2011-11-25 10:30,25,681,683,681,682.75,27
20120901|2011-11-25 11:00,25,681.5,684,681.5,684,2
20120901|2011-11-25 11:30,25,684.5,685.25,680,682,42
20120901|2011-11-27 18:00,28,685.25,686.75,685.25,686.75,4
20120901|2011-11-27 18:30,28,688,688,688,688,1
20120901|2011-11-27 21:30,28,687.75,687.75,687.75,687.75,1
20120901|2011-11-27 23:00,28,686.25,686.25,686.25,686.25,1
20120901|2011-11-28 01:00,28,688,688,688,688,1
20120901|2011-11-28 02:30,28,690,690.5,690,690.5,2
20120901|2011-11-28 04:30,28,693.75,693.75,693.75,693.75,1
20120901|2011-11-28 09:30,28,692.75,695.5,692.25,695.5,68
20120901|2011-11-28 10:00,28,693.25,693.25,691.25,691.25,4
20120901|2011-11-28 10:30,28,688,688,685.75,686.75,6
20120901|2011-11-28 11:00,28,685,685,684.25,684.25,4
20120901|2011-11-28 11:30,28,683.25,684.75,682.75,683.75,23
20120901|2011-11-28 12:00,28,685,685,685,685,1
20120901|2011-11-28 12:30,28,688,688,688,688,1
20120901|2011-11-28 13:00,28,685.25,685.25,681.25,681.5,13
20120901|2011-11-28 18:00,29,682.5,682.5,682.5,682.5,2
20120901|2011-11-28 21:00,29,680.25,680.25,680.25,680.25,1
20120901|2011-11-29 03:00,29,680,680,680,680,7
20120901|2011-11-29 09:30,29,688,690.75,685.75,689.75,114
20120901|2011-11-29 10:30,29,693,693,693,693,1
20120901|2011-11-29 11:00,29,694.25,696.25,694.25,696.25,2
20120901|2011-11-29 12:00,29,697.75,698,697.5,697.75,5
20120901|2011-11-29 12:30,29,698,699,698,698,23
20120901|2011-11-29 13:00,29,698,699.5,696.75,699.5,27
20120901|2011-11-29 18:00,30,699.25,699.75,698.25,699.5,4
20120901|2011-11-29 18:30,30,703.25,703.25,703.25,703.25,1
20120901|2011-11-30 00:00,30,696.25,696.25,696.25,696.25,1
20120901|2011-11-30 01:00,30,695.5,695.5,695.5,695.5,1
20120901|2011-11-30 04:30,30,692.75,692.75,692.75,692.75,1
20120901|2011-11-30 05:30,30,695.5,695.5,695.5,695.5,1
20120901|2011-11-30 07:00,30,699.25,705,699.25,705,5
20120901|2011-11-30 09:30,30,709.75,709.75,704,704,9
20120901|2011-11-30 10:00,30,701.75,701.75,701.75,701.75,1
20120901|2011-11-30 10:30,30,699,701.75,697.75,697.75,8
20120901|2011-11-30 11:00,30,695.5,695.5,693.25,695.25,5
20120901|2011-11-30 11:30,30,701,702,701,702,2
20120901|2011-11-30 12:00,30,703.75,703.75,703.75,703.75,1
20120901|2011-11-30 12:30,30,700.5,702.5,700.25,702.5,10
20120901|2011-11-30 13:00,30,702.25,702.75,692.25,694.5,22
20120901|2011-11-30 22:00,1,702.25,702.25,702.25,702.25,1
20120901|2011-12-01 03:30,1,695,695,694.75,695,6
20120901|2011-12-01 09:30,1,696,696.75,693,694.75,8
20120901|2011-12-01 10:00,1,688.25,689.75,687.25,689.75,3
20120901|2011-12-01 10:30,1,691.5,693.5,691.5,693.5,3
20120901|2011-12-01 11:00,1,693,693.25,693,693.25,18
20120901|2011-12-01 11:30,1,694,694,691.25,691.25,3
20120901|2011-12-01 12:00,1,692,698.5,692,697.75,12
20120901|2011-12-01 12:30,1,701,701,698.75,698.75,4
20120901|2011-12-01 13:00,1,697.5,700.5,697.5,700,14
20120901|2011-12-01 18:00,2,703,703.25,703,703.25,2
20120901|2011-12-01 18:30,2,704,704.75,704,704.75,3
20120901|2011-12-02 01:30,2,698.75,698.75,698.75,698.75,3
20120901|2011-12-02 02:30,2,698.75,698.75,698.75,698.75,1
20120901|2011-12-02 03:00,2,698.25,698.25,698.25,698.25,1
20120901|2011-12-02 04:30,2,697,697,697,697,1
20120901|2011-12-02 05:30,2,698,698,698,698,1
20120901|2011-12-02 06:00,2,698.75,698.75,698.75,698.75,3
20120901|2011-12-02 09:30,2,698.75,718.75,698.75,718.75,24
20120901|2011-12-02 10:30,2,712.75,712.75,710,710,2
20120901|2011-12-02 11:30,2,705.25,708.5,704.5,704.5,5
20120901|2011-12-02 12:00,2,708.25,708.25,708.25,708.25,2
20120901|2011-12-02 12:30,2,707.5,707.5,707.5,707.5,1
20120901|2011-12-02 13:00,2,709.25,713.25,709,713.25,13
20120901|2011-12-05 09:30,5,715,717,712.25,712.5,8
20120901|2011-12-05 10:00,5,709.5,710.75,709.5,710.75,3
20120901|2011-12-05 10:30,5,710.5,711.5,705.25,705.25,10
20120901|2011-12-05 11:00,5,701.5,702.25,701,701,3
20120901|2011-12-05 11:30,5,700.25,704,699.25,703.75,6
20120901|2011-12-05 12:00,5,703.25,703.5,702.25,703,6
20120901|2011-12-05 12:30,5,700,701,699.5,699.5,5
20120901|2011-12-05 13:00,5,697.5,703,695.25,702.5,10
20120901|2011-12-05 18:00,6,702.25,702.25,702.25,702.25,2
20120901|2011-12-05 21:00,6,700,700,700,700,1
20120901|2011-12-05 23:00,6,700,700,700,700,3
20120901|2011-12-06 01:30,6,699.25,699.25,699.25,699.25,1
20120901|2011-12-06 02:00,6,694.75,694.75,693.25,693.25,2
20120901|2011-12-06 03:00,6,694.25,694.25,694.25,694.25,1
20120901|2011-12-06 04:30,6,694.5,694.5,694.5,694.5,1
20120901|2011-12-06 07:00,6,695.5,695.5,695.5,695.5,1
20120901|2011-12-06 09:30,6,695.25,698.75,694.5,694.5,6
20120901|2011-12-06 10:00,6,697.25,700,697.25,699,5
20120901|2011-12-06 10:30,6,700,700,700,700,1
20120901|2011-12-06 11:00,6,701,702.5,700.25,701,15
20120901|2011-12-06 11:30,6,702,702,702,702,1
20120901|2011-12-06 12:00,6,703.75,707,703,705.5,9
20120901|2011-12-06 12:30,6,708,708,708,708,1
20120901|2011-12-06 13:00,6,706,706,704.5,704.5,5
20120901|2011-12-07 02:30,7,704,704,704,704,1
20120901|2011-12-07 09:30,7,698,698,698,698,1
20120901|2011-12-07 10:00,7,703.5,703.5,703,703,2
20120901|2011-12-07 10:30,7,699,699,698.5,698.5,2
20120901|2011-12-07 11:00,7,697,697,695,695,11
20120901|2011-12-07 11:30,7,699.25,700.25,699.25,700.25,3
20120901|2011-12-07 12:00,7,699.75,701,699.75,701,3
20120901|2011-12-07 13:00,7,695.5,695.5,692.5,692.5,8
20120901|2011-12-07 18:00,8,692.5,692.5,692.5,692.5,3
20120901|2011-12-08 01:00,8,689.25,689.25,689.25,689.25,1
20120901|2011-12-08 09:30,8,688.25,691,688.25,690.75,3
20120901|2011-12-08 10:00,8,693.5,693.5,693.5,693.5,1
20120901|2011-12-08 10:30,8,693,693,693,693,3
20120901|2011-12-08 11:00,8,692.75,692.75,689.25,689.25,4
20120901|2011-12-08 11:30,8,689.75,689.75,688.75,688.75,2
20120901|2011-12-08 12:00,8,689,689,689,689,1
20120901|2011-12-08 12:30,8,690.5,690.5,690.5,690.5,21
20120901|2011-12-08 13:00,8,693.25,693.75,687,687.25,30
20120901|2011-12-08 18:30,9,688,688,688,688,1
20120901|2011-12-08 21:00,9,687.25,687.25,687.25,687.25,1
20120901|2011-12-08 23:00,9,685.5,685.5,685.5,685.5,1
20120901|2011-12-09 03:00,9,688.5,688.5,688.5,688.5,1
20120901|2011-12-09 07:00,9,691.25,691.25,691.25,691.25,1
20120901|2011-12-09 09:30,9,688.5,688.5,680.5,684.5,31
20120901|2011-12-09 10:00,9,686,686,680.75,685.25,5
20120901|2011-12-09 10:30,9,686.5,686.5,686.5,686.5,1
20120901|2011-12-09 11:00,9,687.75,688,687.75,688,3
20120901|2011-12-09 11:30,9,688.75,688.75,687.75,688.25,5
20120901|2011-12-09 12:00,9,689.75,690.25,689.75,690.25,11
20120901|2011-12-09 12:30,9,687,687.5,687,687.25,5
20120901|2011-12-09 13:00,9,688,693,688,691,14
20120901|2011-12-11 19:00,12,693.75,693.75,693.75,693.75,1
20120901|2011-12-11 23:30,12,690.5,690.5,690.5,690.5,1
20120901|2011-12-12 01:00,12,689.5,689.5,689.5,689.5,1
20120901|2011-12-12 03:00,12,688.75,688.75,688.75,688.75,1
20120901|2011-12-12 03:30,12,688.75,688.75,688.5,688.5,2
20120901|2011-12-12 09:30,12,685.25,686,682.25,685.75,7
20120901|2011-12-12 10:00,12,687,687,685.75,685.75,5
20120901|2011-12-12 10:30,12,686.5,689,686.25,687.25,7
20120901|2011-12-12 11:00,12,685.5,686.25,685.25,686.25,7
20120901|2011-12-12 11:30,12,687.25,687.75,686.25,686.25,8
20120901|2011-12-12 12:00,12,687,687.5,687,687.5,2
20120901|2011-12-12 12:30,12,687.75,687.75,685.75,685.75,3
20120901|2011-12-12 13:00,12,685.75,685.75,683,683,4
20120901|2011-12-12 18:00,13,683.75,685.75,683.75,685.75,5
20120901|2011-12-12 21:00,13,686.75,689.25,686.75,689.25,2
20120901|2011-12-12 22:00,13,684.25,684.25,683.5,683.5,2
20120901|2011-12-13 04:30,13,686,686,686,686,4
20120901|2011-12-13 09:30,13,693.5,693.5,688.25,688.75,6
20120901|2011-12-13 10:00,13,686.5,689.75,685.75,689.75,4
20120901|2011-12-13 10:30,13,691.25,692.75,691.25,692.75,5
20120901|2011-12-13 11:00,13,692,692,692,692,1
20120901|2011-12-13 11:30,13,691,691,691,691,2
20120901|2011-12-13 12:00,13,691.25,692.25,691.25,692.25,2
20120901|2011-12-13 12:30,13,690.75,690.75,690.75,690.75,1
20120901|2011-12-13 13:00,13,690.5,690.5,685.25,689.5,18
20120901|2011-12-14 04:30,14,689.75,689.75,689.75,689.75,1
20120901|2011-12-14 05:30,14,688.5,688.5,688.5,688.5,1
20120901|2011-12-14 06:00,14,688.75,688.75,688.75,688.75,1
20120901|2011-12-14 09:30,14,681,681,677,678.25,13
20120901|2011-12-14 10:00,14,677,677,670,670,13
20120901|2011-12-14 10:30,14,671.25,674,671.25,673.5,14
20120901|2011-12-14 11:00,14,673.5,674.5,673.5,674.5,2
20120901|2011-12-14 11:30,14,675,676.25,675,676.25,13
20120901|2011-12-14 12:00,14,675,675,674.25,674.25,16
20120901|2011-12-14 12:30,14,671.5,671.75,670.5,671.75,4
20120901|2011-12-14 13:00,14,672.5,673.25,667.25,667.25,71
20120901|2011-12-14 18:00,15,669,670.5,669,670.5,3
20120901|2011-12-14 18:30,15,669.25,669.25,669.25,669.25,1
20120901|2011-12-15 00:00,15,668.5,668.5,668.5,668.5,1
20120901|2011-12-15 01:00,15,667.75,667.75,667.75,667.75,1
20120901|2011-12-15 01:30,15,667.75,668,667.75,668,2
20120901|2011-12-15 06:00,15,672.5,672.5,672.5,672.5,1
20120901|2011-12-15 09:30,15,672.5,672.5,672.5,672.5,1
20120901|2011-12-15 10:00,15,668.75,668.75,668.75,668.75,3
20120901|2011-12-15 10:30,15,671,673.5,671,673,7
20120901|2011-12-15 11:30,15,672,673.75,672,673,11
20120901|2011-12-15 12:00,15,673,673,673,673,1
20120901|2011-12-15 12:30,15,672.25,672.25,669.75,669.75,2
20120901|2011-12-15 13:00,15,671,673.75,667.5,667.5,75
20120901|2011-12-15 18:00,16,668.75,670,668.75,670,10
20120901|2011-12-15 19:00,16,668.5,668.5,668.5,668.5,1
20120901|2011-12-16 06:30,16,671.25,671.5,671.25,671.5,2
20120901|2011-12-16 07:00,16,670.75,671.75,670.75,671.75,2
20120901|2011-12-16 09:30,16,669.5,674.5,669.5,673.25,8
20120901|2011-12-16 10:00,16,671.75,676.5,670.75,674.25,7
20120901|2011-12-16 10:30,16,673.75,673.75,673.75,673.75,1
20120901|2011-12-16 11:00,16,675.25,675.25,674.5,674.5,12
20120901|2011-12-16 11:30,16,674.5,674.5,673.25,673.25,11
20120901|2011-12-16 12:00,16,673.25,673.25,672.75,673,5
20120901|2011-12-16 12:30,16,670,670,667.25,667.25,12
20120901|2011-12-16 13:00,16,667.75,671.75,666.5,671.75,34
20120901|2011-12-19 00:00,19,670.25,670.25,670.25,670.25,1
20120901|2011-12-19 01:30,19,667.75,667.75,667.75,667.75,1
20120901|2011-12-19 03:30,19,675,675,675,675,1
20120901|2011-12-19 09:30,19,676.75,684.75,676.75,684.25,24
20120901|2011-12-19 10:00,19,685,685,683,683.5,82
20120901|2011-12-19 10:30,19,685,685,685,685,3
20120901|2011-12-19 11:00,19,685.25,685.25,685.25,685.25,1
20120901|2011-12-19 11:30,19,687.5,687.5,687.5,687.5,1
20120901|2011-12-19 12:00,19,688,688,685.5,685.5,2
20120901|2011-12-19 12:30,19,685,685,685,685,1
20120901|2011-12-19 13:00,19,681.25,689.5,681.25,689,34
20120901|2011-12-19 18:00,20,688.25,688.25,688.25,688.25,1
20120901|2011-12-19 18:30,20,686.5,686.5,686.5,686.5,1
20120901|2011-12-19 22:30,20,685,685.5,685,685.5,2
20120901|2011-12-20 04:30,20,689.75,689.75,689.75,689.75,1
20120901|2011-12-20 06:00,20,691,691,691,691,1
20120901|2011-12-20 09:30,20,696.5,697,695.25,696,28
20120901|2011-12-20 10:00,20,695,695,695,695,1
20120901|2011-12-20 10:30,20,696,696,696,696,1
20120901|2011-12-20 11:00,20,694.75,694.75,694.75,694.75,4
20120901|2011-12-20 12:00,20,696.25,696.25,696.25,696.25,2
20120901|2011-12-20 12:30,20,696.25,696.25,695.75,696,62
20120901|2011-12-20 13:00,20,697.25,698.5,696,697.25,32
20120901|2011-12-20 18:00,21,695.25,695.75,695,695,14
20120901|2011-12-20 20:30,21,696,696,696,696,1
20120901|2011-12-20 21:00,21,696.75,696.75,696.75,696.75,3
20120901|2011-12-21 06:30,21,693.75,693.75,693.75,693.75,1
20120901|2011-12-21 07:00,21,693.5,693.5,693,693.5,3
20120901|2011-12-21 09:30,21,695.25,695.75,693.25,695.5,21
20120901|2011-12-21 10:00,21,695.75,698,695.75,698,12
20120901|2011-12-21 10:30,21,698.75,704.5,698.75,704.5,8
20120901|2011-12-21 11:00,21,704,704.75,702.25,704.5,42
20120901|2011-12-21 11:30,21,701.5,701.5,699.75,699.75,2
20120901|2011-12-21 12:00,21,703,703.5,703,703.5,6
20120901|2011-12-21 12:30,21,705.5,705.5,703.5,703.5,2
20120901|2011-12-21 13:00,21,704.25,704.25,701.25,702.75,14
20120901|2011-12-21 18:30,22,703,703,703,703,1
20120901|2011-12-21 23:30,22,700.75,700.75,700.75,700.75,1
20120901|2011-12-22 02:30,22,704,704,704,704,1
20120901|2011-12-22 04:00,22,700,700,700,700,1
20120901|2011-12-22 04:30,22,699.5,699.5,699.5,699.5,1
20120901|2011-12-22 09:30,22,704.25,704.25,703.25,704,19
20120901|2011-12-22 10:00,22,705.75,710.5,705.5,709.25,7
20120901|2011-12-22 10:30,22,709.25,709.25,709.25,709.25,2
20120901|2011-12-22 11:30,22,706.5,706.5,706.5,706.5,2
20120901|2011-12-22 12:00,22,707,707,707,707,1
20120901|2011-12-22 12:30,22,708,708.25,707.5,708.25,4
20120901|2011-12-22 13:00,22,708,708,702.75,703.5,88
20120901|2011-12-22 18:00,23,701.5,701.5,701.5,701.5,1
20120901|2011-12-22 19:00,23,702,702,702,702,1
20120901|2011-12-22 23:30,23,702.25,702.25,702.25,702.25,1
20120901|2011-12-23 00:00,23,702.25,702.25,702.25,702.25,2
20120901|2011-12-23 00:30,23,702.5,702.5,702.5,702.5,1
20120901|2011-12-23 09:30,23,704.75,706.5,703.75,706.5,12
20120901|2011-12-23 10:00,23,706.5,710,706.5,710,4
20120901|2011-12-23 10:30,23,709.75,709.75,709.75,709.75,1
20120901|2011-12-23 11:30,23,710,710,709.5,709.75,5
20120901|2011-12-23 12:00,23,709.5,709.5,709.5,709.5,2
20120901|2011-12-23 13:00,23,709.25,709.25,704,704,14
20120901|2011-12-27 09:30,27,710.5,728,710.5,728,21
20120901|2011-12-27 10:00,27,729.25,729.25,729.25,729.25,2
20120901|2011-12-27 10:30,27,726.5,727.5,726.5,727.5,2
20120901|2011-12-27 11:00,27,727.5,728,726.25,728,10
20120901|2011-12-27 11:30,27,729,730.25,728,728,26
20120901|2011-12-27 12:00,27,727,727,726.75,727,4
20120901|2011-12-27 12:30,27,729.5,729.5,729.5,729.5,1
20120901|2011-12-27 13:00,27,729,729.25,725,725.75,73
20120901|2011-12-28 06:00,28,732,732,732,732,1
20120901|2011-12-28 07:00,28,732.5,732.5,732.5,732.5,1
20120901|2011-12-28 09:30,28,731,731,729.5,729.5,5
20120901|2011-12-28 10:00,28,729.25,729.25,727.75,727.75,11
20120901|2011-12-28 10:30,28,727.5,732.75,727.25,732.75,23
20120901|2011-12-28 11:00,28,733,733.25,731,733.25,18
20120901|2011-12-28 11:30,28,733.5,735.25,732,732,48
20120901|2011-12-28 12:00,28,730.75,732.25,730.75,731.75,20
20120901|2011-12-28 12:30,28,732.5,733.5,732.25,733.5,5
20120901|2011-12-28 13:00,28,733.5,733.5,729,729,11
20120901|2011-12-28 18:00,29,728.5,728.5,728.25,728.25,2
20120901|2011-12-28 18:30,29,726,726,726,726,1
20120901|2011-12-29 01:00,29,725.75,725.75,725.75,725.75,1
20120901|2011-12-29 09:30,29,728.25,734.75,728.25,734.75,5
20120901|2011-12-29 10:00,29,734,734,730.25,732,9
20120901|2011-12-29 10:30,29,727.75,729.25,726.75,726.75,11
20120901|2011-12-29 11:00,29,725.75,728.5,725.75,728.5,3
20120901|2011-12-29 11:30,29,724,724,724,724,1
20120901|2011-12-29 12:00,29,725.5,725.5,725.5,725.5,1
20120901|2011-12-29 12:30,29,725.25,725.25,724.75,724.75,3
20120901|2011-12-29 13:00,29,725.5,729.75,725.5,726.75,14
20120901|2011-12-29 18:00,30,726.25,726.25,725.5,725.5,3
20120901|2011-12-30 01:30,30,728.25,728.25,728,728,2
20120901|2011-12-30 02:00,30,728.75,729,728.75,729,2
20120901|2011-12-30 03:00,30,729.25,729.25,729.25,729.25,2
20120901|2011-12-30 05:30,30,732,732,732,732,2
20120901|2011-12-30 09:30,30,735,739,733.75,735,51
20120901|2011-12-30 10:00,30,735,740,735,739.5,112
20120901|2011-12-30 10:30,30,740.25,740.25,737,737,30
20120901|2011-12-30 11:00,30,737,738,736.25,738,23
20120901|2011-12-30 11:30,30,738,738,735.25,735.75,24
20120901|2011-12-30 12:00,30,735.5,736.25,734,736.25,20
20120901|2011-12-30 12:30,30,738,739.75,737,739.75,26
20120901|2011-12-30 13:00,30,740.75,743.5,738.5,740.25,42
20120901|2012-01-03 09:30,3,746,758.5,746,755.75,38
20120901|2012-01-03 10:00,3,755,755.25,748.5,748.5,15
20120901|2012-01-03 10:30,3,748.25,748.5,745.75,748.5,10
20120901|2012-01-03 11:00,3,748.5,749.25,748.5,749.25,4
20120901|2012-01-03 11:30,3,748,748,746,746,3
20120901|2012-01-03 12:00,3,747.25,749.5,747.25,749.5,5
20120901|2012-01-03 12:30,3,749.5,750,745.25,745.25,14
20120901|2012-01-03 13:00,3,744,744,741,742.5,31
20120901|2012-01-03 23:30,4,740.25,740.25,740.25,740.25,1
20120901|2012-01-04 05:00,4,742.75,742.75,742.75,742.75,1
20120901|2012-01-04 05:30,4,742.25,743.25,742.25,743.25,2
20120901|2012-01-04 06:30,4,745,745,743.5,743.5,2
20120901|2012-01-04 07:00,4,744.25,744.25,744.25,744.25,1
20120901|2012-01-04 09:30,4,744,744,738.5,739.25,16
20120901|2012-01-04 10:00,4,740.5,740.5,735,735,3
20120901|2012-01-04 10:30,4,736.5,736.5,736.5,736.5,1
20120901|2012-01-04 11:00,4,738,738.75,736.25,736.25,13
20120901|2012-01-04 11:30,4,735,736,734.75,736,9
20120901|2012-01-04 12:00,4,737,738,737,738,4
20120901|2012-01-04 12:30,4,737.25,737.25,736.5,736.5,2
20120901|2012-01-04 13:00,4,735.25,742,734,740.75,41
20120901|2012-01-04 18:00,5,740.25,740.25,740.25,740.25,1
20120901|2012-01-04 18:30,5,738,738.5,738,738.5,2
20120901|2012-01-04 22:30,5,738.25,739.5,738.25,739.5,2
20120901|2012-01-05 02:00,5,741.5,741.5,741.5,741.5,2
20120901|2012-01-05 02:30,5,740.75,740.75,740.75,740.75,1
20120901|2012-01-05 03:00,5,740,740,740,740,1
20120901|2012-01-05 03:30,5,739.75,740,739.75,740,4
20120901|2012-01-05 04:00,5,740,740.25,740,740.25,3
20120901|2012-01-05 04:30,5,740.25,740.25,740.25,740.25,1
20120901|2012-01-05 05:30,5,738,738,738,738,1
20120901|2012-01-05 09:30,5,732,735,727.75,731.5,21
20120901|2012-01-05 10:30,5,726.25,726.25,726.25,726.25,1
20120901|2012-01-05 11:00,5,723.75,723.75,722,722,4
20120901|2012-01-05 11:30,5,725.25,725.75,724.25,725.75,6
20120901|2012-01-05 12:00,5,726,726,724,724.25,15
20120901|2012-01-05 12:30,5,725,725,724.25,724.25,21
20120901|2012-01-05 13:00,5,722.75,722.75,713.75,715,45
20120901|2012-01-05 18:00,6,715,715,714,714.5,12
20120901|2012-01-05 23:00,6,716,716,716,716,1
20120901|2012-01-05 23:30,6,717.75,717.75,717.75,717.75,1
20120901|2012-01-06 01:00,6,718,720,718,720,4
20120901|2012-01-06 01:30,6,719.5,720.75,719.5,720.75,2
20120901|2012-01-06 02:30,6,723.25,724,723,724,3
20120901|2012-01-06 06:00,6,722.25,722.25,722.25,722.25,1
20120901|2012-01-06 09:30,6,719,719.25,717.5,719.25,12
20120901|2012-01-06 10:00,6,719.25,719.25,717,717,2
20120901|2012-01-06 10:30,6,717,717.5,716.75,717.5,3
20120901|2012-01-06 11:30,6,717,717,716,717,4
20120901|2012-01-06 12:00,6,717,717.25,713.75,715,18
20120901|2012-01-06 12:30,6,715,715,712.25,712.25,3
20120901|2012-01-06 13:00,6,712.75,712.75,709.75,711.75,73
20120901|2012-01-08 18:00,9,711.25,714,711,713.75,6
20120901|2012-01-08 18:30,9,713.75,714.5,713.75,714.5,2
20120901|2012-01-08 19:00,9,715,715,715,715,1
20120901|2012-01-08 20:30,9,715.25,715.25,715.25,715.25,1
20120901|2012-01-09 00:00,9,715.5,715.75,715.5,715.75,2
20120901|2012-01-09 01:00,9,716.5,717.25,716.5,717.25,2
20120901|2012-01-09 01:30,9,717.5,717.5,717.5,717.5,1
20120901|2012-01-09 04:00,9,718.75,718.75,718.75,718.75,1
20120901|2012-01-09 04:30,9,719.25,719.25,719.25,719.25,2
20120901|2012-01-09 05:30,9,717.5,717.5,717,717,5
20120901|2012-01-09 09:30,9,717.5,725.25,717.5,724,21
20120901|2012-01-09 10:00,9,721,723.5,721,723.5,17
20120901|2012-01-09 10:30,9,723.75,729,723.75,729,8
20120901|2012-01-09 11:00,9,727.25,727.25,727.25,727.25,1
20120901|2012-01-09 11:30,9,726.75,726.75,724.5,724.5,6
20120901|2012-01-09 12:00,9,725.5,725.5,723.5,723.5,7
20120901|2012-01-09 12:30,9,723.5,724.5,722.5,724.5,5
20120901|2012-01-09 13:00,9,726.75,729,725.5,728,32
20120901|2012-01-09 18:00,10,727.75,727.75,727.75,727.75,1
20120901|2012-01-09 20:30,10,729,729,729,729,1
20120901|2012-01-10 02:30,10,728.5,728.5,728.5,728.5,1
20120901|2012-01-10 04:00,10,723.75,724,723.25,723.5,4
20120901|2012-01-10 05:30,10,726.25,726.25,726.25,726.25,1
20120901|2012-01-10 09:30,10,725.5,726.25,722.25,723.5,9
20120901|2012-01-10 10:00,10,722.25,725,722.25,725,3
20120901|2012-01-10 11:00,10,723.5,723.5,723.5,723.5,2
20120901|2012-01-10 11:30,10,723.5,725.5,723.5,724.5,10
20120901|2012-01-10 12:00,10,726,728,726,727.25,11
20120901|2012-01-10 12:30,10,728.75,728.75,728.75,728.75,1
20120901|2012-01-10 13:00,10,728.25,728.75,727.5,728.25,12
20120901|2012-01-11 05:30,11,725.25,725.25,725.25,725.25,1
20120901|2012-01-11 06:00,11,724.25,724.25,724.25,724.25,1
20120901|2012-01-11 09:30,11,723.75,723.75,723.75,723.75,1
20120901|2012-01-11 10:00,11,723.75,723.75,723.75,723.75,1
20120901|2012-01-11 11:00,11,724.75,727.75,724.75,726.5,12
20120901|2012-01-11 11:30,11,725,725,725,725,1
20120901|2012-01-11 12:00,11,725.5,725.5,725.5,725.5,1
20120901|2012-01-11 12:30,11,726.5,728,726.5,728,4
20120901|2012-01-11 13:00,11,728,735,728,733.75,61
20120901|2012-01-11 18:00,12,732.75,732.75,731.75,732.5,20
20120901|2012-01-11 19:00,12,732.5,732.5,732.5,732.5,1
20120901|2012-01-12 01:30,12,732.5,732.5,732.5,732.5,10
20120901|2012-01-12 02:30,12,734.75,734.75,734.75,734.75,1
20120901|2012-01-12 05:30,12,737.25,737.25,737.25,737.25,2
20120901|2012-01-12 07:00,12,739.5,739.5,739.25,739.25,2
20120901|2012-01-12 09:30,12,703.25,703.5,691.5,696,108
20120901|2012-01-12 10:00,12,696,696.5,695.75,695.75,7
20120901|2012-01-12 10:30,12,694.5,694.5,694.5,694.5,1
20120901|2012-01-12 11:00,12,698.75,701.25,698.75,701.25,10
20120901|2012-01-12 11:30,12,700.25,700.5,697.5,697.5,23
20120901|2012-01-12 12:00,12,697.75,698.25,697.25,697.25,22
20120901|2012-01-12 12:30,12,698,698,697.25,697.25,16
20120901|2012-01-12 13:00,12,702.5,707,701.75,705.5,115
20120901|2012-01-12 18:00,13,703.75,703.75,702,702,3
20120901|2012-01-12 18:30,13,702,702,702,702,1
20120901|2012-01-13 00:00,13,706.25,706.25,706.25,706.25,1
20120901|2012-01-13 03:00,13,707,707,707,707,1
20120901|2012-01-13 05:00,13,708,708.25,708,708.25,2
20120901|2012-01-13 07:00,13,704.25,704.25,704.25,704.25,1
20120901|2012-01-13 09:30,13,701.5,703.25,700.75,702.25,36
20120901|2012-01-13 10:00,13,705.75,707.25,704.75,707,6
20120901|2012-01-13 11:00,13,706.25,706.25,704.75,704.75,10
20120901|2012-01-13 11:30,13,705,705,704.25,704.5,112
20120901|2012-01-13 12:00,13,702.25,703.25,701.5,703.25,6
20120901|2012-01-13 12:30,13,703,705.25,703,705.25,5
20120901|2012-01-13 13:00,13,705.5,705.5,700,702.75,32
20120901|2012-01-16 20:30,17,706.5,706.5,706.5,706.5,1
20120901|2012-01-17 04:00,17,711.75,711.75,711.75,711.75,1
20120901|2012-01-17 06:00,17,709.75,709.75,709.75,709.75,1
20120901|2012-01-17 07:00,17,709,709.25,709,709.25,2
20120901|2012-01-17 09:30,17,708.5,708.75,705,705,58
20120901|2012-01-17 10:00,17,706,706,706,706,2
20120901|2012-01-17 10:30,17,705.75,705.75,705.75,705.75,1
20120901|2012-01-17 11:00,17,704.75,704.75,704.75,704.75,8
20120901|2012-01-17 11:30,17,704.75,704.75,704.75,704.75,6
20120901|2012-01-17 12:00,17,702.5,704.5,702.5,704.5,3
20120901|2012-01-17 12:30,17,703.25,703.25,703.25,703.25,1
20120901|2012-01-17 13:00,17,702.5,705.25,702.5,705.25,3
20120901|2012-01-17 18:00,18,706.75,706.75,705.75,705.75,2
20120901|2012-01-18 02:00,18,701,701,701,701,1
20120901|2012-01-18 06:00,18,700.5,700.5,700.5,700.5,1
20120901|2012-01-18 09:30,18,699.75,701.5,699,699.25,47
20120901|2012-01-18 10:00,18,699.5,699.5,695,695,6
20120901|2012-01-18 10:30,18,694.25,695.5,694.25,695.5,5
20120901|2012-01-18 11:00,18,693.5,694.5,693.5,693.5,17
20120901|2012-01-18 11:30,18,692.25,692.25,692,692,12
20120901|2012-01-18 12:00,18,692,692.75,689,689,10
20120901|2012-01-18 12:30,18,689.75,690.25,689,689,6
20120901|2012-01-18 13:00,18,689,689,686.5,686.5,9
20120901|2012-01-18 18:00,19,687,689.75,687,689.75,3
20120901|2012-01-19 02:00,19,690,690,690,690,1
20120901|2012-01-19 04:00,19,689.25,689.25,689.25,689.25,2
20120901|2012-01-19 09:30,19,690,690,688.25,688.25,6
20120901|2012-01-19 10:00,19,687.5,687.75,684.5,684.5,7
20120901|2012-01-19 10:30,19,687.25,687.25,687,687,2
20120901|2012-01-19 11:00,19,686,686,686,686,10
20120901|2012-01-19 11:30,19,686,686,686,686,1
20120901|2012-01-19 12:00,19,686.25,692,686.25,692,11
20120901|2012-01-19 12:30,19,691.25,691.5,690.75,691.25,33
20120901|2012-01-19 13:00,19,690.5,691.25,688.25,690.75,13
20120901|2012-01-19 19:30,20,692.5,692.5,692.5,692.5,1
20120901|2012-01-19 21:00,20,693.75,693.75,693.75,693.75,1
20120901|2012-01-19 22:00,20,693.5,693.5,693.5,693.5,1
20120901|2012-01-20 03:30,20,690.25,690.25,690,690,2
20120901|2012-01-20 04:00,20,688.75,688.75,688.75,688.75,1
20120901|2012-01-20 06:30,20,689.5,689.5,689.5,689.5,1
20120901|2012-01-20 09:30,20,690.25,690.25,683,683,15
20120901|2012-01-20 10:00,20,684.25,689.75,684.25,689.5,17
20120901|2012-01-20 10:30,20,689.25,689.25,687,688.25,4
20120901|2012-01-20 11:00,20,688.5,688.5,688.25,688.25,3
20120901|2012-01-20 11:30,20,689,689,688.75,688.75,2
20120901|2012-01-20 12:00,20,688.5,689,688.5,689,3
20120901|2012-01-20 12:30,20,689.25,691,689,691,12
20120901|2012-01-20 13:00,20,693.75,699.25,693.75,699.25,13
20120901|2012-01-22 19:30,23,704,704,704,704,1
20120901|2012-01-22 20:30,23,703.5,703.5,703.5,703.5,1
20120901|2012-01-23 09:30,23,705.25,705.25,700.5,702.5,21
20120901|2012-01-23 10:00,23,701,702.25,701,702.25,6
20120901|2012-01-23 10:30,23,700.75,703,700.75,703,5
20120901|2012-01-23 11:00,23,701,702.25,700.75,702.25,7
20120901|2012-01-23 11:30,23,700.5,701.25,700.5,701.25,3
20120901|2012-01-23 12:00,23,703,705.25,703,704,23
20120901|2012-01-23 13:00,23,704.25,705.25,704.25,705.25,7
20120901|2012-01-23 20:00,24,704,704,704,704,1
20120901|2012-01-23 20:30,24,703.75,703.75,703.75,703.75,1
20120901|2012-01-24 00:00,24,703.25,704.5,703.25,704.5,2
20120901|2012-01-24 00:30,24,705.25,705.25,705.25,705.25,1
20120901|2012-01-24 04:30,24,701.5,701.5,701.5,701.5,1
20120901|2012-01-24 07:00,24,702.5,702.5,702.5,702.5,1
20120901|2012-01-24 09:30,24,703.5,714.75,703.5,713,12
20120901|2012-01-24 10:00,24,713.25,720.25,713.25,718,23
20120901|2012-01-24 10:30,24,718,718.25,717.5,717.5,3
20120901|2012-01-24 11:00,24,718,718.25,716.25,718.25,22
20120901|2012-01-24 11:30,24,717.25,718.25,717.25,718.25,2
20120901|2012-01-24 12:00,24,718.25,719,718.25,718.5,3
20120901|2012-01-24 12:30,24,718.5,718.5,718.5,718.5,2
20120901|2012-01-24 13:00,24,717.75,718.25,716.5,717.25,8
20120901|2012-01-25 03:00,25,719.5,719.5,719.5,719.5,1
20120901|2012-01-25 04:00,25,720,720,720,720,1
20120901|2012-01-25 04:30,25,721,721.25,721,721.25,5
20120901|2012-01-25 06:00,25,721.5,721.75,721.5,721.75,2
20120901|2012-01-25 09:30,25,717.75,732,717.75,720.75,48
20120901|2012-01-25 10:00,25,720.25,720.25,717.5,717.5,6
20120901|2012-01-25 10:30,25,718.5,720.75,718.5,720.75,4
20120901|2012-01-25 11:30,25,725,725,721.75,721.75,5
20120901|2012-01-25 12:00,25,722.75,723,720.5,722.5,4
20120901|2012-01-25 12:30,25,723,723.5,723,723.5,4
20120901|2012-01-25 13:00,25,723.5,726,723.5,724.25,14
20120901|2012-01-25 18:00,26,725,726,725,726,6
20120901|2012-01-25 19:00,26,727,728,727,728,4
20120901|2012-01-26 00:30,26,727.5,727.5,727.25,727.5,3
20120901|2012-01-26 01:00,26,727.5,727.5,727.5,727.5,1
20120901|2012-01-26 02:00,26,729.25,729.25,729.25,729.25,1
20120901|2012-01-26 03:30,26,730,730,730,730,1
20120901|2012-01-26 04:00,26,731.5,731.5,731.5,731.5,1
20120901|2012-01-26 04:30,26,734.5,734.75,734.5,734.75,3
20120901|2012-01-26 05:30,26,735.25,735.25,735.25,735.25,2
20120901|2012-01-26 09:30,26,736.75,738.5,734.5,738.5,21
20120901|2012-01-26 10:00,26,735.75,737,732.25,735.75,160
20120901|2012-01-26 10:30,26,737.25,738,734.5,734.5,99
20120901|2012-01-26 11:00,26,735.75,736.75,735,736.25,14
20120901|2012-01-26 11:30,26,736.75,736.75,734.5,735,29
20120901|2012-01-26 12:00,26,735.25,736.75,735,735.25,152
20120901|2012-01-26 12:30,26,735.25,735.25,729.75,733.75,93
20120901|2012-01-26 13:00,26,735,736.25,734,734.75,16
20120901|2012-01-26 18:00,27,732,732,732,732,1
20120901|2012-01-26 19:00,27,731,731,731,731,1
20120901|2012-01-27 01:30,27,730.75,730.75,730.75,730.75,1
20120901|2012-01-27 02:00,27,730.5,730.5,730.5,730.5,1
20120901|2012-01-27 02:30,27,732,732.25,732,732.25,2
20120901|2012-01-27 03:00,27,733,733.5,733,733.5,2
20120901|2012-01-27 03:30,27,733.5,733.5,733.5,733.5,1
20120901|2012-01-27 09:30,27,734,735.75,730.25,730.25,9
20120901|2012-01-27 10:00,27,730.75,732.75,730.75,732.75,7
20120901|2012-01-27 10:30,27,732,732.25,731.25,731.25,3
20120901|2012-01-27 11:00,27,731,731,731,731,5
20120901|2012-01-27 11:30,27,731.25,731.75,730.5,730.5,4
20120901|2012-01-27 12:00,27,729.25,729.5,728.75,728.75,4
20120901|2012-01-27 12:30,27,733.5,734,729,729.5,55
20120901|2012-01-27 13:00,27,731.5,731.5,729,729,9
20120901|2012-01-29 23:30,30,730,730,730,730,2
20120901|2012-01-30 00:00,30,730,730,729.5,729.5,2
20120901|2012-01-30 00:30,30,729.75,729.75,729.5,729.5,4
20120901|2012-01-30 01:30,30,727.25,727.25,727.25,727.25,1
20120901|2012-01-30 02:00,30,726,726,726,726,1
20120901|2012-01-30 04:00,30,725,725,725,725,1
20120901|2012-01-30 07:00,30,724,724,724,724,1
20120901|2012-01-30 09:30,30,721,721,718.25,719.25,5
20120901|2012-01-30 10:00,30,721,723.75,721,723.75,3
20120901|2012-01-30 11:00,30,723.5,724.5,723.5,724.5,4
20120901|2012-01-30 11:30,30,725.75,725.75,724.75,724.75,2
20120901|2012-01-30 12:00,30,727,729,727,729,11
20120901|2012-01-30 13:00,30,726,729,724.75,726.25,93
20120901|2012-01-30 21:00,31,727.5,727.5,727.5,727.5,1
20120901|2012-01-30 23:00,31,727.5,727.75,727.5,727.75,3
20120901|2012-01-31 00:00,31,727.75,727.75,727.75,727.75,3
20120901|2012-01-31 00:30,31,727.75,727.75,727.75,727.75,6
20120901|2012-01-31 01:00,31,727.75,727.75,727.75,727.75,4
20120901|2012-01-31 01:30,31,728.75,728.75,728.75,728.75,1
20120901|2012-01-31 03:00,31,729.5,729.75,729.5,729.75,2
20120901|2012-01-31 05:00,31,734.5,734.5,734.5,734.5,2
20120901|2012-01-31 05:30,31,734.5,734.5,734.5,734.5,5
20120901|2012-01-31 06:30,31,733,733,732,732,60
20120901|2012-01-31 07:00,31,733,733,732.75,732.75,30
20120901|2012-01-31 09:30,31,736,740.5,735.25,740.5,122
20120901|2012-01-31 10:00,31,743,743.5,739.75,739.75,9
20120901|2012-01-31 10:30,31,739.5,740.25,738.75,740.25,4
20120901|2012-01-31 11:30,31,738.75,739.25,738.75,739.25,2
20120901|2012-01-31 12:00,31,738.25,739,738,739,3
20120901|2012-01-31 12:30,31,740,740,740,740,2
20120901|2012-01-31 13:00,31,741.75,742.75,740.75,742.5,11
20120901|2012-01-31 18:00,1,742,742,742,742,2
20120901|2012-01-31 18:30,1,748,748,748,748,1
20120901|2012-01-31 19:30,1,748,748,748,748,1
20120901|2012-01-31 21:00,1,749.5,749.5,749.5,749.5,1
20120901|2012-02-01 00:30,1,748.25,748.25,748.25,748.25,2
20120901|2012-02-01 01:00,1,746.75,746.75,746.75,746.75,2
20120901|2012-02-01 01:30,1,746.75,746.75,746.75,746.75,1
20120901|2012-02-01 02:00,1,746.75,746.75,746.75,746.75,2
20120901|2012-02-01 03:30,1,750,750,750,750,21
20120901|2012-02-01 06:00,1,749.25,749.75,749.25,749.25,3
20120901|2012-02-01 09:30,1,750,760,748.5,751,48
20120901|2012-02-01 10:00,1,751.5,751.75,748.75,748.75,4
20120901|2012-02-01 10:30,1,748.25,748.25,748.25,748.25,1
20120901|2012-02-01 11:00,1,747.75,747.75,747.75,747.75,1
20120901|2012-02-01 12:00,1,748.75,750.25,748.75,750.25,4
20120901|2012-02-01 12:30,1,750.75,750.75,749.5,749.5,4
20120901|2012-02-01 13:00,1,748.5,750.5,748.25,750.5,9
20120901|2012-02-01 18:00,2,747.75,747.75,744.5,744.5,7
20120901|2012-02-01 19:30,2,747.25,747.25,747,747,6
20120901|2012-02-01 21:30,2,745.25,745.25,745.25,745.25,1
20120901|2012-02-01 23:30,2,747.25,747.25,747.25,747.25,1
20120901|2012-02-02 03:30,2,746,746,745,745,4
20120901|2012-02-02 04:00,2,743.75,743.75,743.75,743.75,1
20120901|2012-02-02 05:30,2,742.5,742.5,742.5,742.5,1
20120901|2012-02-02 06:00,2,740.25,740.25,740.25,740.25,1
20120901|2012-02-02 09:30,2,746.25,748.5,741.5,746.5,8
20120901|2012-02-02 10:00,2,747,750,747,749.75,21
20120901|2012-02-02 10:30,2,747.5,749.5,747.5,749.5,2
20120901|2012-02-02 11:00,2,749.75,749.75,747.75,747.75,2
20120901|2012-02-02 11:30,2,746.5,746.5,746.5,746.5,1
20120901|2012-02-02 12:00,2,749,749.25,748,749.25,5
20120901|2012-02-02 12:30,2,748,748,746.5,746.75,4
20120901|2012-02-02 13:00,2,744.25,745.25,741.75,744.25,38
20120901|2012-02-02 18:00,3,744,744,744,744,3
20120901|2012-02-02 19:00,3,742.25,742.25,742.25,742.25,19
20120901|2012-02-02 19:30,3,741.5,741.5,741.5,741.5,2
20120901|2012-02-03 00:00,3,742.5,742.5,742.5,742.5,1
20120901|2012-02-03 05:00,3,748.25,748.25,748.25,748.25,1
20120901|2012-02-03 07:00,3,747.25,747.25,747.25,747.25,2
20120901|2012-02-03 09:30,3,739.75,742.5,736,740.25,27
20120901|2012-02-03 10:00,3,741,742,741,742,2
20120901|2012-02-03 10:30,3,742.25,745,742.25,745,19
20120901|2012-02-03 11:00,3,746.5,746.75,746.5,746.75,2
20120901|2012-02-03 11:30,3,743.5,744.75,743.5,744.75,2
20120901|2012-02-03 12:00,3,744.5,744.5,744.5,744.5,1
20120901|2012-02-03 12:30,3,746,746,745,745.5,11
20120901|2012-02-03 13:00,3,745.25,745.75,740.25,740.25,40
20120901|2012-02-05 18:00,6,736,736,736,736,5
20120901|2012-02-05 18:30,6,739.25,739.25,739.25,739.25,1
20120901|2012-02-06 00:30,6,739.25,739.25,739.25,739.25,1
20120901|2012-02-06 01:00,6,739.5,739.5,739.5,739.5,1
20120901|2012-02-06 06:30,6,741,741,741,741,1
20120901|2012-02-06 07:00,6,740.25,740.25,739.75,739.75,2
20120901|2012-02-06 09:30,6,742.25,743.25,742.25,742.75,3
20120901|2012-02-06 10:00,6,745.5,746.25,745.25,746.25,6
20120901|2012-02-06 11:00,6,747,747,747,747,1
20120901|2012-02-06 11:30,6,746.5,746.75,746.5,746.75,10
20120901|2012-02-06 12:00,6,746.75,748,746,748,26
20120901|2012-02-06 12:30,6,747.25,748.5,747.25,748.25,5
20120901|2012-02-06 13:00,6,748,748,745.25,745.25,9
20120901|2012-02-06 18:00,7,745,745.5,745,745.5,7
20120901|2012-02-06 18:30,7,746.25,746.25,746.25,746.25,1
20120901|2012-02-06 23:30,7,743.5,743.75,743.5,743.75,2
20120901|2012-02-07 00:30,7,743.75,743.75,743.75,743.75,1
20120901|2012-02-07 03:00,7,743,743,742.75,742.75,2
20120901|2012-02-07 05:00,7,742,742,741,741,3
20120901|2012-02-07 07:00,7,738,738,738,738,1
20120901|2012-02-07 09:30,7,740,740,737.75,737.75,8
20120901|2012-02-07 10:30,7,739.25,739.25,739.25,739.25,1
20120901|2012-02-07 11:00,7,741.25,741.25,741.25,741.25,2
20120901|2012-02-07 11:30,7,747.25,747.25,747.25,747.25,2
20120901|2012-02-07 12:00,7,746.75,746.75,745.5,745.5,8
20120901|2012-02-07 12:30,7,744.75,744.75,744.75,744.75,1
20120901|2012-02-07 13:00,7,744.5,744.5,737,737,50
20120901|2012-02-07 18:00,8,738,738,738,738,1
20120901|2012-02-08 02:30,8,743,743,743,743,2
20120901|2012-02-08 09:30,8,742.75,745.25,742,742,10
20120901|2012-02-08 10:00,8,736.25,736.25,735.5,736.25,8
20120901|2012-02-08 10:30,8,736.25,736.25,733,733.25,4
20120901|2012-02-08 11:00,8,729,732.75,729,732,16
20120901|2012-02-08 11:30,8,732,734.25,732,734,27
20120901|2012-02-08 12:00,8,733.5,733.75,732,733.75,25
20120901|2012-02-08 12:30,8,732.75,734,732,733.75,24
20120901|2012-02-08 13:00,8,735.25,736,732.75,733,33
20120901|2012-02-08 18:00,9,733.25,733.25,733.25,733.25,1
20120901|2012-02-09 02:00,9,735,735.25,735,735.25,2
20120901|2012-02-09 03:30,9,735,736,735,736,3
20120901|2012-02-09 05:30,9,733,733,732.75,732.75,2
20120901|2012-02-09 06:30,9,731.5,731.5,731.5,731.5,1
20120901|2012-02-09 07:00,9,729.75,729.75,729.75,729.75,1
20120901|2012-02-09 09:30,9,730.5,733.5,727.75,733.5,16
20120901|2012-02-09 10:00,9,728.5,728.5,728.5,728.5,1
20120901|2012-02-09 10:30,9,727.25,727.25,719.75,724.25,13
20120901|2012-02-09 11:00,9,725,725,723,723,12
20120901|2012-02-09 11:30,9,722.5,723.75,722.5,723.75,2
20120901|2012-02-09 12:00,9,721.75,721.75,717.5,719.5,9
20120901|2012-02-09 12:30,9,719.75,720,719.75,720,2
20120901|2012-02-09 13:00,9,719.25,720.5,718,719,39
20120901|2012-02-09 18:00,10,719.5,719.5,717.5,717.5,4
20120901|2012-02-09 19:00,10,713.75,713.75,713.75,713.75,1
20120901|2012-02-09 20:00,10,715,715,715,715,1
20120901|2012-02-09 21:00,10,715.5,715.5,715.5,715.5,1
20120901|2012-02-10 01:00,10,715.25,715.25,715.25,715.25,1
20120901|2012-02-10 01:30,10,714.75,714.75,714.75,714.75,1
20120901|2012-02-10 05:00,10,713,713,713,713,10
20120901|2012-02-10 09:30,10,710.75,715.75,708.5,715.5,27
20120901|2012-02-10 10:00,10,712.25,712.5,712,712,27
20120901|2012-02-10 10:30,10,712,712.25,712,712,28
20120901|2012-02-10 11:00,10,709,709,709,709,1
20120901|2012-02-10 11:30,10,708,710.25,708,710.25,3
20120901|2012-02-10 12:00,10,708.5,708.5,707.5,707.5,2
20120901|2012-02-10 12:30,10,707.5,707.5,702,702,14
20120901|2012-02-10 13:00,10,702.25,704.5,701.25,701.25,40
20120901|2012-02-13 02:30,13,709,709,709,709,1
20120901|2012-02-13 03:00,13,710,710,710,710,3
20120901|2012-02-13 03:30,13,710,710,710,710,1
20120901|2012-02-13 04:00,13,709.75,709.75,709.75,709.75,1
20120901|2012-02-13 05:00,13,709.5,709.5,709,709.5,6
20120901|2012-02-13 05:30,13,709.5,709.5,709.5,709.5,13
20120901|2012-02-13 06:00,13,709.5,709.5,709.5,709.5,1
20120901|2012-02-13 06:30,13,709.5,709.5,709.5,709.5,1
20120901|2012-02-13 09:30,13,705.25,708.75,705.25,708.75,28
20120901|2012-02-13 10:00,13,709.25,709.25,709.25,709.25,1
20120901|2012-02-13 10:30,13,708.25,708.25,703.75,704,11
20120901|2012-02-13 11:30,13,705,705,704,704.25,7
20120901|2012-02-13 12:00,13,703.5,703.5,701.75,701.75,19
20120901|2012-02-13 13:00,13,704.25,712.25,704.25,711.5,49
20120901|2012-02-13 18:00,14,710.25,711,709,709,8
20120901|2012-02-13 18:30,14,708.75,709.5,708.75,709.5,5
20120901|2012-02-14 03:00,14,707.25,707.25,707.25,707.25,1
20120901|2012-02-14 09:30,14,707,707.75,705.25,706,29
20120901|2012-02-14 10:00,14,705,705.75,704.75,705.75,20
20120901|2012-02-14 10:30,14,709.25,709.25,709.25,709.25,2
20120901|2012-02-14 11:00,14,708.25,708.75,708.25,708.75,2
20120901|2012-02-14 12:00,14,708.5,708.5,705.5,706.75,27
20120901|2012-02-14 12:30,14,707.5,708.75,707,707.75,111
20120901|2012-02-14 13:00,14,707.5,707.5,704,704,70
20120901|2012-02-15 02:00,15,708.75,708.75,708.75,708.75,1
20120901|2012-02-15 07:00,15,707.5,707.5,707.5,707.5,1
20120901|2012-02-15 09:30,15,709.25,709.25,704.75,708,39
20120901|2012-02-15 10:00,15,707,708,706.5,706.5,10
20120901|2012-02-15 10:30,15,708.75,709.25,707,707,36
20120901|2012-02-15 11:00,15,704.5,705,704.5,704.5,26
20120901|2012-02-15 12:00,15,701.75,703,698.75,700.75,16
20120901|2012-02-15 12:30,15,699.75,699.75,699,699,4
20120901|2012-02-15 13:00,15,698.75,700.5,698,699.75,79
20120901|2012-02-16 02:30,16,698.25,698.25,698.25,698.25,1
20120901|2012-02-16 03:30,16,696,696,695.25,695.25,4
20120901|2012-02-16 06:30,16,700.75,700.75,699.75,699.75,2
20120901|2012-02-16 09:30,16,700.25,702,699.75,700.5,15
20120901|2012-02-16 10:00,16,700,708.25,700,708.25,38
20120901|2012-02-16 10:30,16,708.25,708.5,706,706.5,10
20120901|2012-02-16 11:30,16,705.5,705.5,703.75,703.75,4
20120901|2012-02-16 12:00,16,703.75,704.5,703.75,704.5,3
20120901|2012-02-16 12:30,16,703,703.25,703,703.25,5
20120901|2012-02-16 13:00,16,704.75,711.25,704.75,707.25,94
20120901|2012-02-16 18:00,17,708.25,709.5,708.25,708.25,9
20120901|2012-02-16 18:30,17,708.5,708.5,707.25,707.5,22
20120901|2012-02-16 19:00,17,711.25,711.25,711.25,711.25,1
20120901|2012-02-17 03:30,17,714.25,714.25,714.25,714.25,1
20120901|2012-02-17 04:30,17,715,715,715,715,1
20120901|2012-02-17 05:00,17,715.75,715.75,715.75,715.75,1
20120901|2012-02-17 06:00,17,716.25,716.25,716.25,716.25,1
20120901|2012-02-17 09:30,17,716,716,713.5,714,17
20120901|2012-02-17 10:30,17,711.75,713.75,711.75,713.75,2
20120901|2012-02-17 11:00,17,714.5,719.75,714.5,719.75,6
20120901|2012-02-17 11:30,17,719,719,716.5,717,25
20120901|2012-02-17 12:00,17,716.25,716.25,714.75,714.75,10
20120901|2012-02-17 12:30,17,716.25,717.5,716.25,717.5,6
20120901|2012-02-17 13:00,17,716.75,718,716.75,717.75,10
20120901|2012-02-20 18:00,21,716.25,716.25,716.25,716.25,1
20120901|2012-02-20 18:30,21,716.5,716.5,716.5,716.5,2
20120901|2012-02-20 19:30,21,716,716.25,716,716.25,5
20120901|2012-02-20 20:30,21,716.5,717,716.5,717,14
20120901|2012-02-21 01:30,21,717.75,717.75,717.75,717.75,1
20120901|2012-02-21 03:00,21,716,716,716,716,7
20120901|2012-02-21 04:00,21,714,714,714,714,1
20120901|2012-02-21 09:30,21,713.25,714.25,707.75,708.25,58
20120901|2012-02-21 10:00,21,704,704,703.75,703.75,14
20120901|2012-02-21 10:30,21,703,704,702.5,702.5,6
20120901|2012-02-21 11:00,21,700,700,700,700,1
20120901|2012-02-21 11:30,21,702.75,704,702.75,704,3
20120901|2012-02-21 12:00,21,704.5,705.75,703.5,703.5,3
20120901|2012-02-21 12:30,21,708.25,708.25,706,706,3
20120901|2012-02-21 13:00,21,706,708.25,704.75,707.25,33
20120901|2012-02-22 03:00,22,707,707,707,707,1
20120901|2012-02-22 04:00,22,705.5,705.5,705.5,705.5,1
20120901|2012-02-22 06:30,22,706.5,706.75,706.5,706.75,2
20120901|2012-02-22 09:30,22,706.75,709.5,706.75,708,37
20120901|2012-02-22 10:00,22,707,708.5,707,708.5,5
20120901|2012-02-22 10:30,22,708.25,710.5,706.75,710.5,6
20120901|2012-02-22 11:00,22,711.5,712,711.5,712,5
20120901|2012-02-22 11:30,22,711.75,713,711.75,713,4
20120901|2012-02-22 12:00,22,712.25,712.5,710.5,711,29
20120901|2012-02-22 12:30,22,711,711,711,711,3
20120901|2012-02-22 13:00,22,714.75,718.25,714.75,717.75,29
20120901|2012-02-22 18:00,23,715,718.25,715,718.25,6
20120901|2012-02-22 19:30,23,716,716,716,716,1
20120901|2012-02-22 23:00,23,715.25,715.25,715.25,715.25,1
20120901|2012-02-23 00:30,23,713.75,713.75,713.75,713.75,1
20120901|2012-02-23 01:30,23,713.5,713.5,713.25,713.5,3
20120901|2012-02-23 09:30,23,715.75,716.5,706.5,709,20
20120901|2012-02-23 10:00,23,706.75,706.75,706.75,706.75,4
20120901|2012-02-23 10:30,23,707.5,708.75,707.5,708.75,10
20120901|2012-02-23 11:00,23,708.25,708.25,706,706,3
20120901|2012-02-23 11:30,23,706.25,706.25,706,706.25,25
20120901|2012-02-23 12:00,23,705.5,707,705.25,707,21
20120901|2012-02-23 12:30,23,709,709,707,708.75,15
20120901|2012-02-23 13:00,23,709.25,710.75,709.25,710.25,45
20120901|2012-02-23 18:30,24,707,707,707,707,2
20120901|2012-02-24 00:00,24,707,707,707,707,1
20120901|2012-02-24 03:30,24,709.5,709.5,709.5,709.5,2
20120901|2012-02-24 07:00,24,704.25,704.25,704.25,704.25,1
20120901|2012-02-24 09:30,24,708.25,708.75,701.75,701.75,38
20120901|2012-02-24 10:00,24,701.5,702,699.75,700.25,8
20120901|2012-02-24 10:30,24,701.75,704.25,701.5,704.25,13
20120901|2012-02-24 11:00,24,704.5,704.5,703.75,703.75,4
20120901|2012-02-24 12:00,24,704,704,703.5,703.5,2
20120901|2012-02-24 12:30,24,705.75,705.75,705,705,7
20120901|2012-02-24 13:00,24,705.75,710,705.75,710,19
20120901|2012-02-26 18:00,27,709.75,710.75,709.75,710.75,10
20120901|2012-02-26 18:30,27,710,710,709,709,7
20120901|2012-02-26 20:00,27,710.75,710.75,709.25,709.25,2
20120901|2012-02-27 02:30,27,707.75,707.75,707.75,707.75,1
20120901|2012-02-27 04:00,27,707.75,707.75,707.75,707.75,1
20120901|2012-02-27 04:30,27,706.75,706.75,706.75,706.75,1
20120901|2012-02-27 05:00,27,706.5,706.5,706.5,706.5,2
20120901|2012-02-27 09:30,27,706.5,707.75,704,705.25,30
20120901|2012-02-27 10:00,27,706.25,710.25,706,710.25,9
20120901|2012-02-27 10:30,27,710.75,713.75,710.25,713.75,11
20120901|2012-02-27 11:00,27,714.25,714.25,710.75,710.75,6
20120901|2012-02-27 11:30,27,711,711.25,710.5,711.25,8
20120901|2012-02-27 12:00,27,713,714,712,712,7
20120901|2012-02-27 12:30,27,711.5,713.25,711.5,713.25,12
20120901|2012-02-27 13:00,27,713.25,715.75,713.25,715.5,67
20120901|2012-02-27 18:00,28,712.75,712.75,712.75,712.75,1
20120901|2012-02-27 18:30,28,712.5,712.5,712.5,712.5,1
20120901|2012-02-28 04:30,28,715,719.5,715,719.5,6
20120901|2012-02-28 06:00,28,720,720,720,720,1
20120901|2012-02-28 06:30,28,721,721,721,721,1
20120901|2012-02-28 07:00,28,721.25,721.25,721.25,721.25,1
20120901|2012-02-28 09:30,28,721.25,724,719.5,722.25,36
20120901|2012-02-28 10:00,28,722,722,721.5,721.5,22
20120901|2012-02-28 10:30,28,723.25,724,723,723,9
20120901|2012-02-28 11:00,28,721.75,724.25,721.75,724.25,10
20120901|2012-02-28 12:00,28,724.5,729.25,724.5,728.5,17
20120901|2012-02-28 12:30,28,726.5,727.25,724.5,726.25,12
20120901|2012-02-28 13:00,28,730,731,730,730,8
20120901|2012-02-28 18:00,29,728.75,728.75,728.75,728.75,3
20120901|2012-02-28 20:00,29,729,729.5,729,729.5,3
20120901|2012-02-29 02:30,29,730.5,730.5,730,730,3
20120901|2012-02-29 04:00,29,730.25,730.25,730.25,730.25,1
20120901|2012-02-29 09:30,29,731.75,735,723,724,61
20120901|2012-02-29 10:00,29,726,729.75,725.25,727.75,19
20120901|2012-02-29 10:30,29,726.5,729.25,725.25,729.25,22
20120901|2012-02-29 11:00,29,728.5,733,728.25,733,65
20120901|2012-02-29 11:30,29,731.25,731.25,725.5,727.5,29
20120901|2012-02-29 12:00,29,727.75,729.25,727.75,729,10
20120901|2012-02-29 12:30,29,728.5,730,728.5,729.5,8
20120901|2012-02-29 13:00,29,730,730.5,728.25,729.5,30
20120901|2012-02-29 18:00,1,728.5,728.5,723.5,723.5,6
20120901|2012-03-01 00:30,1,724.75,724.75,724.75,724.75,2
20120901|2012-03-01 01:30,1,725,725,724.75,724.75,4
20120901|2012-03-01 02:00,1,727.25,727.25,727.25,727.25,1
20120901|2012-03-01 03:30,1,728,728,728,728,1
20120901|2012-03-01 07:00,1,727.5,727.75,727.5,727.75,2
20120901|2012-03-01 09:30,1,730,730,726.5,727,19
20120901|2012-03-01 10:00,1,728.25,731.5,728.25,731.5,15
20120901|2012-03-01 10:30,1,733,733.25,731,731,7
20120901|2012-03-01 11:00,1,733.75,736,733.75,735.25,23
20120901|2012-03-01 11:30,1,734.25,735,734.25,734.5,6
20120901|2012-03-01 12:00,1,733,733,730.5,730.5,3
20120901|2012-03-01 12:30,1,730.5,730.5,726.5,728,34
20120901|2012-03-01 13:00,1,729.75,731.25,724.75,724.75,111
20120901|2012-03-01 18:00,2,725,725,725,725,1
20120901|2012-03-01 18:30,2,724.5,724.5,724.5,724.5,1
20120901|2012-03-01 19:00,2,724,724,723.75,723.75,7
20120901|2012-03-01 19:30,2,723.5,723.5,723.5,723.5,1
20120901|2012-03-01 23:30,2,725.25,725.25,725.25,725.25,1
20120901|2012-03-02 00:00,2,725.25,725.25,725.25,725.25,4
20120901|2012-03-02 02:30,2,724.25,724.25,724.25,724.25,1
20120901|2012-03-02 06:30,2,725,725,725,725,1
20120901|2012-03-02 07:00,2,725,725,725,725,1
20120901|2012-03-02 09:30,2,723.25,724,721.5,722.25,22
20120901|2012-03-02 10:00,2,723.25,729.25,723.25,729,9
20120901|2012-03-02 10:30,2,727.75,727.75,727.75,727.75,2
20120901|2012-03-02 11:00,2,728.5,728.5,728.25,728.5,4
20120901|2012-03-02 12:00,2,727,727,726,726,5
20120901|2012-03-02 12:30,2,729.75,729.75,729.75,729.75,1
20120901|2012-03-02 13:00,2,731,740,731,738.75,72
20120901|2012-03-04 18:00,5,738,738,738,738,5
20120901|2012-03-04 18:30,5,739.5,739.5,739.5,739.5,1
20120901|2012-03-04 19:00,5,739.5,739.5,737,737,3
20120901|2012-03-04 21:30,5,737.5,737.5,737.5,737.5,1
20120901|2012-03-04 23:30,5,737.5,737.5,737.5,737.5,2
20120901|2012-03-05 02:00,5,736.75,736.75,736,736,4
20120901|2012-03-05 03:00,5,735,735,735,735,2
20120901|2012-03-05 09:30,5,735,738.5,734.5,736,21
20120901|2012-03-05 10:00,5,736.5,740,735.25,740,23
20120901|2012-03-05 10:30,5,739,742.25,738.75,742.25,21
20120901|2012-03-05 11:00,5,743,744,740.25,740.25,31
20120901|2012-03-05 11:30,5,741,741,738.25,738.25,4
20120901|2012-03-05 12:00,5,737.75,740,737.75,737.75,3
20120901|2012-03-05 12:30,5,738.5,739,737.5,739,8
20120901|2012-03-05 13:00,5,738.25,738.25,735.5,735.5,77
20120901|2012-03-05 18:30,6,734,734,734,734,1
20120901|2012-03-05 20:00,6,731.5,731.5,731.5,731.5,1
20120901|2012-03-05 20:30,6,732.5,732.5,731.75,731.75,3
20120901|2012-03-06 02:00,6,732,732,732,732,4
20120901|2012-03-06 03:00,6,731.75,731.75,727.5,727.5,10
20120901|2012-03-06 03:30,6,727.75,727.75,727.75,727.75,1
20120901|2012-03-06 04:00,6,728,728,727,727,3
20120901|2012-03-06 05:00,6,726.5,726.5,726.25,726.25,2
20120901|2012-03-06 05:30,6,726,726,725.5,725.5,2
20120901|2012-03-06 06:00,6,726,726,726,726,1
20120901|2012-03-06 06:30,6,725.5,725.5,725.5,725.5,1
20120901|2012-03-06 09:30,6,723.25,727,722,727,58
20120901|2012-03-06 10:00,6,727.5,728.25,727.25,728.25,9
20120901|2012-03-06 10:30,6,726,726,723.75,723.75,7
20120901|2012-03-06 11:00,6,725.25,725.25,723,723,10
20120901|2012-03-06 11:30,6,724.5,724.5,723.25,723.25,9
20120901|2012-03-06 12:00,6,725.25,729,724.75,729,9
20120901|2012-03-06 12:30,6,729,729,728,728,3
20120901|2012-03-06 13:00,6,725.5,726,717.25,717.75,81
20120901|2012-03-06 18:00,7,720,720,719,719,3
20120901|2012-03-07 01:00,7,719.25,719.25,719.25,719.25,1
20120901|2012-03-07 03:00,7,718.75,718.75,718.75,718.75,2
20120901|2012-03-07 03:30,7,718.25,718.25,718.25,718.25,1
20120901|2012-03-07 04:00,7,718.5,718.5,718.5,718.5,2
20120901|2012-03-07 09:30,7,718,720.5,716.25,717,54
20120901|2012-03-07 10:00,7,716.75,716.75,708.25,709,56
20120901|2012-03-07 10:30,7,707.75,709,706.75,709,6
20120901|2012-03-07 11:00,7,709,709,706.5,707.75,22
20120901|2012-03-07 11:30,7,709,709.5,708.25,708.25,7
20120901|2012-03-07 12:00,7,708.5,708.75,708.25,708.75,6
20120901|2012-03-07 12:30,7,708,708.75,706,706,7
20120901|2012-03-07 13:00,7,705.5,705.75,703,703.25,66
20120901|2012-03-07 18:00,8,707,707.5,707,707.5,6
20120901|2012-03-08 00:30,8,709.75,709.75,709.75,709.75,4
20120901|2012-03-08 01:00,8,710.25,710.75,710.25,710.75,3
20120901|2012-03-08 05:00,8,711,711.25,711,711,5
20120901|2012-03-08 09:30,8,709.25,711.75,706.5,706.5,72
20120901|2012-03-08 10:00,8,706.25,706.5,704.75,704.75,17
20120901|2012-03-08 10:30,8,704.5,705.25,703,703,17
20120901|2012-03-08 11:00,8,703,703.5,703,703,128
20120901|2012-03-08 11:30,8,703,703,701.25,702.25,16
20120901|2012-03-08 12:00,8,702.75,702.75,701.25,701.25,24
20120901|2012-03-08 12:30,8,703.5,703.5,699.75,699.75,81
20120901|2012-03-08 13:00,8,699.75,701.25,699.5,701.25,36
20120901|2012-03-08 18:30,9,702.25,702.25,702.25,702.25,2
20120901|2012-03-08 19:00,9,704,704,704,704,1
20120901|2012-03-09 00:30,9,702.5,702.5,702.5,702.5,1
20120901|2012-03-09 01:00,9,702.5,702.5,702.5,702.5,1
20120901|2012-03-09 03:00,9,702.5,702.5,702.5,702.5,2
20120901|2012-03-09 05:30,9,701,701,701,701,2
20120901|2012-03-09 07:00,9,703.75,703.75,703.75,703.75,1
20120901|2012-03-09 09:30,9,702.75,709,698,707.5,72
20120901|2012-03-09 10:00,9,709.5,711.75,707,707,31
20120901|2012-03-09 10:30,9,704.75,709.75,702.75,709.75,14
20120901|2012-03-09 11:00,9,710,710,705.5,707,36
20120901|2012-03-09 11:30,9,706.75,708,705.25,705.25,117
20120901|2012-03-09 12:00,9,705.75,706.5,703.5,704.5,33
20120901|2012-03-09 12:30,9,703.5,705.25,703.5,703.75,10
20120901|2012-03-09 13:00,9,703.5,707.25,703.5,707,33
20120901|2012-03-11 18:00,12,703,703,703,703,3
20120901|2012-03-11 21:00,12,704,704,704,704,2
20120901|2012-03-12 04:00,12,703.75,703.75,703.75,703.75,1
20120901|2012-03-12 05:00,12,706.5,707.5,706.5,707.5,6
20120901|2012-03-12 09:30,12,709,715,709,714.75,40
20120901|2012-03-12 10:00,12,713.5,714,712,712,21
20120901|2012-03-12 10:30,12,712.5,712.5,712,712,4
20120901|2012-03-12 11:00,12,714.5,715.25,714,714.5,7
20120901|2012-03-12 11:30,12,715,715,715,715,2
20120901|2012-03-12 12:00,12,713.5,713.5,711.75,712,5
20120901|2012-03-12 12:30,12,710.5,710.75,710,710,9
20120901|2012-03-12 13:00,12,711.5,718.75,711.25,718.25,145
20120901|2012-03-12 18:00,13,718.5,718.5,718.5,718.5,1
20120901|2012-03-12 18:30,13,717,717,716.5,716.5,5
20120901|2012-03-12 21:30,13,719,719,719,719,1
20120901|2012-03-13 03:00,13,720,721.5,720,721.5,11
20120901|2012-03-13 05:30,13,721.75,721.75,721.75,721.75,1
20120901|2012-03-13 09:30,13,720.5,721.75,713.75,713.75,80
20120901|2012-03-13 10:00,13,713,717.25,713,716.5,37
20120901|2012-03-13 10:30,13,714.75,715.25,711,714,38
20120901|2012-03-13 11:00,13,712.5,712.5,711,711.5,18
20120901|2012-03-13 11:30,13,712,712,712,712,2
20120901|2012-03-13 12:00,13,711,711,710.5,710.5,6
20120901|2012-03-13 12:30,13,710.75,712,710.75,711.75,35
20120901|2012-03-13 13:00,13,711.75,714,711,711,24
20120901|2012-03-13 18:00,14,712.5,713.5,712.5,713.5,2
20120901|2012-03-13 18:30,14,713.25,714,713,713,4
20120901|2012-03-13 19:00,14,713.5,713.5,713.5,713.5,1
20120901|2012-03-13 19:30,14,712.5,712.5,712.5,712.5,2
20120901|2012-03-13 22:30,14,712.5,712.5,712.5,712.5,1
20120901|2012-03-14 00:30,14,711.75,711.75,711.75,711.75,1
20120901|2012-03-14 01:00,14,711.75,711.75,711.75,711.75,1
20120901|2012-03-14 02:30,14,710,710,708.75,708.75,15
20120901|2012-03-14 05:00,14,708,708,708,708,2
20120901|2012-03-14 05:30,14,708.25,708.25,708.25,708.25,1
20120901|2012-03-14 06:00,14,708.25,708.25,708.25,708.25,1
20120901|2012-03-14 06:30,14,706.75,706.75,706,706.25,7
20120901|2012-03-14 09:30,14,708.25,711,708.25,709,16
20120901|2012-03-14 10:00,14,709.75,709.75,705.25,708.75,57
20120901|2012-03-14 10:30,14,707.5,708,707,707.75,11
20120901|2012-03-14 11:00,14,710,713.25,710,712.75,78
20120901|2012-03-14 11:30,14,712.5,713.5,712.5,713,7
20120901|2012-03-14 12:00,14,711.5,714.5,711,711,5
20120901|2012-03-14 12:30,14,711,711,708,708.5,11
20120901|2012-03-14 13:00,14,707.25,708,704.5,705.25,41
20120901|2012-03-15 00:30,15,706.75,707,706.75,707,2
20120901|2012-03-15 09:30,15,711.5,722.25,711.5,721.25,112
20120901|2012-03-15 10:00,15,722,724,716,717,31
20120901|2012-03-15 10:30,15,715.75,717,710.25,710.25,43
20120901|2012-03-15 11:00,15,711.75,718.75,711,716,14
20120901|2012-03-15 11:30,15,719.25,719.25,719.25,719.25,1
20120901|2012-03-15 12:30,15,717.5,717.5,717.5,717.5,3
20120901|2012-03-15 13:00,15,720,725.5,720,725.25,29
20120901|2012-03-15 18:00,16,722.75,723,722.5,722.5,22
20120901|2012-03-15 18:30,16,722.5,722.5,722.5,722.5,8
20120901|2012-03-16 00:30,16,722.75,722.75,722.75,722.75,1
20120901|2012-03-16 02:30,16,723.25,723.25,723.25,723.25,1
20120901|2012-03-16 04:00,16,724.25,724.25,724.25,724.25,1
20120901|2012-03-16 04:30,16,722.75,722.75,722.75,722.75,1
20120901|2012-03-16 09:30,16,722.75,728.25,722.5,725.5,36
20120901|2012-03-16 10:00,16,722,722,722,722,1
20120901|2012-03-16 10:30,16,720,722,719.75,722,6
20120901|2012-03-16 11:00,16,722.5,725,722.5,725,18
20120901|2012-03-16 11:30,16,723.25,723.25,723.25,723.25,4
20120901|2012-03-16 12:00,16,721,723.75,721,723.75,6
20120901|2012-03-16 12:30,16,723,725,723,724.25,18
20120901|2012-03-16 13:00,16,724,726.5,724,724.5,14
20120901|2012-03-18 18:00,19,724.25,729,723,729,30
20120901|2012-03-18 20:00,19,728.75,728.75,728.75,728.75,1
20120901|2012-03-19 02:30,19,728.25,728.25,727.5,727.5,6
20120901|2012-03-19 03:00,19,727.25,728.25,726.25,726.25,20
20120901|2012-03-19 04:00,19,723,723.75,723,723.75,4
20120901|2012-03-19 04:30,19,723.75,724,723.5,723.5,4
20120901|2012-03-19 05:00,19,721.75,722.25,720.5,720.5,10
20120901|2012-03-19 05:30,19,721,721.25,721,721.25,2
20120901|2012-03-19 09:30,19,720.5,720.5,710.75,715.5,57
20120901|2012-03-19 10:00,19,716,719,714.25,719,9
20120901|2012-03-19 10:30,19,719,719,718,718,3
20120901|2012-03-19 11:00,19,716.75,718.5,716,718.5,13
20120901|2012-03-19 11:30,19,719,719,718.5,718.5,6
20120901|2012-03-19 12:00,19,720,720,719.5,719.5,22
20120901|2012-03-19 12:30,19,717.5,717.5,716.75,716.75,8
20120901|2012-03-19 13:00,19,714,714.25,711.75,712,21
20120901|2012-03-19 20:30,20,707.75,707.75,707.75,707.75,2
20120901|2012-03-20 02:30,20,708,708,708,708,2
20120901|2012-03-20 06:30,20,704.75,704.75,704.75,704.75,1
20120901|2012-03-20 07:00,20,704,704,703.75,703.75,3
20120901|2012-03-20 09:30,20,704,704.5,701.5,702.5,49
20120901|2012-03-20 10:00,20,702.75,704.5,701.25,704.5,7
20120901|2012-03-20 10:30,20,706.5,706.5,704.5,704.5,4
20120901|2012-03-20 11:00,20,703.75,705.75,703.75,705.75,2
20120901|2012-03-20 11:30,20,705.25,707.75,705.25,707.75,5
20120901|2012-03-20 12:00,20,705.5,705.5,704.25,704.25,100
20120901|2012-03-20 12:30,20,703.5,705.25,703,705.25,28
20120901|2012-03-20 13:00,20,703.75,704,702.75,702.75,13
20120901|2012-03-20 18:00,21,703,703,703,703,2
20120901|2012-03-21 02:30,21,703.25,703.25,703.25,703.25,1
20120901|2012-03-21 03:00,21,703.25,703.25,703.25,703.25,9
20120901|2012-03-21 03:30,21,703.25,703.25,703.25,703.25,8
20120901|2012-03-21 04:30,21,702.25,702.25,702.25,702.25,1
20120901|2012-03-21 05:30,21,701.75,702,701.75,702,2
20120901|2012-03-21 09:30,21,701.75,705.5,701.5,705.5,26
20120901|2012-03-21 10:00,21,706.5,706.75,705.75,705.75,7
20120901|2012-03-21 10:30,21,706.5,706.5,703.25,703.25,3
20120901|2012-03-21 11:00,21,704.25,704.25,702.75,702.75,2
20120901|2012-03-21 11:30,21,703.75,703.75,703.75,703.75,2
20120901|2012-03-21 12:00,21,704.25,704.25,701.25,702.75,5
20120901|2012-03-21 12:30,21,703.25,703.25,702,702,19
20120901|2012-03-21 13:00,21,702.5,703.5,696.75,696.75,18
20120901|2012-03-21 18:00,22,701.25,701.25,701.25,701.25,6
20120901|2012-03-21 22:00,22,700.25,700.25,699.75,699.75,4
20120901|2012-03-22 03:30,22,696.5,696.5,695,696.5,18
20120901|2012-03-22 04:30,22,694.25,694.25,693.5,694,4
20120901|2012-03-22 05:30,22,692.5,692.5,692.25,692.25,2
20120901|2012-03-22 06:30,22,694.5,694.5,694.5,694.5,1
20120901|2012-03-22 07:00,22,694.75,694.75,694.75,694.75,1
20120901|2012-03-22 09:30,22,694,694,689.5,692.25,97
20120901|2012-03-22 10:00,22,693,693,691.75,691.75,10
20120901|2012-03-22 10:30,22,691.75,691.75,691,691,60
20120901|2012-03-22 11:00,22,692.5,692.75,691,691.75,23
20120901|2012-03-22 11:30,22,691.25,698.25,691.25,698.25,52
20120901|2012-03-22 12:00,22,698.75,699,698.75,698.75,7
20120901|2012-03-22 12:30,22,700,700,700,700,4
20120901|2012-03-22 13:00,22,697.75,705.25,697.75,704.25,40
20120901|2012-03-22 18:00,23,706.5,707.75,706.5,707.5,5
20120901|2012-03-22 20:00,23,707.5,707.5,707.5,707.5,2
20120901|2012-03-22 21:30,23,707.5,707.5,707.5,707.5,1
20120901|2012-03-23 04:30,23,707.75,707.75,707.5,707.5,19
20120901|2012-03-23 05:00,23,707,707,707,707,11
20120901|2012-03-23 06:00,23,707,707,707,707,7
20120901|2012-03-23 06:30,23,706.25,706.25,706,706,2
20120901|2012-03-23 07:00,23,705.25,705.25,704.25,704.25,34
20120901|2012-03-23 09:30,23,706,708,703.5,703.75,73
20120901|2012-03-23 10:00,23,705.25,706.25,705.25,706.25,20
20120901|2012-03-23 10:30,23,706.75,707,706.75,707,5
20120901|2012-03-23 11:00,23,708.25,709.5,708.25,708.75,64
20120901|2012-03-23 11:30,23,710,711,708.25,711,26
20120901|2012-03-23 12:00,23,709,709.25,709,709.25,4
20120901|2012-03-23 12:30,23,709.75,709.75,709.75,709.75,4
20120901|2012-03-23 13:00,23,709.5,715.75,709.5,715.5,83
20120901|2012-03-25 18:00,26,715,715,714.75,715,6
20120901|2012-03-25 21:00,26,713.5,713.5,713.5,713.5,9
20120901|2012-03-26 02:30,26,712.75,712.75,712.75,712.75,15
20120901|2012-03-26 03:00,26,712.75,712.75,712.75,712.75,5
20120901|2012-03-26 04:30,26,712.75,712.75,712.75,712.75,2
20120901|2012-03-26 05:00,26,712.75,712.75,712.75,712.75,2
20120901|2012-03-26 05:30,26,712.75,712.75,712.75,712.75,8
20120901|2012-03-26 06:00,26,712.75,712.75,712.75,712.75,6
20120901|2012-03-26 06:30,26,712.75,712.75,712.75,712.75,6
20120901|2012-03-26 09:30,26,718,726,718,726,29
20120901|2012-03-26 10:00,26,723.75,727.25,723.75,727,5
20120901|2012-03-26 10:30,26,725.25,725.25,725.25,725.25,3
20120901|2012-03-26 11:00,26,725.75,726,725.75,726,5
20120901|2012-03-26 11:30,26,725,725,719,719,12
20120901|2012-03-26 12:00,26,718.25,719,717.75,717.75,9
20120901|2012-03-26 12:30,26,716.5,718,715.75,718,6
20120901|2012-03-26 13:00,26,719.5,721,716.5,720.75,37
20120901|2012-03-26 19:00,27,719.5,719.5,719.5,719.5,1
20120901|2012-03-26 21:00,27,720.75,720.75,720.75,720.75,7
20120901|2012-03-27 03:00,27,720,720,720,720,1
20120901|2012-03-27 03:30,27,720,720,720,720,6
20120901|2012-03-27 09:30,27,721,721,715,717,50
20120901|2012-03-27 10:00,27,718.5,721.5,718.25,719.75,15
20120901|2012-03-27 10:30,27,721,721,717.5,717.5,12
20120901|2012-03-27 11:00,27,718.5,718.5,718.5,718.5,1
20120901|2012-03-27 11:30,27,711,711,710.75,710.75,2
20120901|2012-03-27 12:00,27,711.25,711.25,711,711,4
20120901|2012-03-27 12:30,27,709,709,706.25,706.25,28
20120901|2012-03-27 13:00,27,707.75,707.75,701,701,32
20120901|2012-03-28 02:30,28,703,703,703,703,3
20120901|2012-03-28 03:30,28,703.5,703.5,703.5,703.5,4
20120901|2012-03-28 04:00,28,703.5,703.5,703.5,703.5,8
20120901|2012-03-28 04:30,28,703.5,703.5,703.5,703.5,33
20120901|2012-03-28 05:30,28,706,706.5,706,706.5,2
20120901|2012-03-28 06:00,28,706,706.75,706,706.75,2
20120901|2012-03-28 06:30,28,708,708,708,708,1
20120901|2012-03-28 09:30,28,706,708.25,699.5,699.5,52
20120901|2012-03-28 10:00,28,699,699,697,697,21
20120901|2012-03-28 10:30,28,696.5,697,694.75,694.75,14
20120901|2012-03-28 11:00,28,695,695.5,694,694.5,35
20120901|2012-03-28 11:30,28,696,697.25,695.75,697.25,28
20120901|2012-03-28 12:00,28,696.5,699.25,696.5,697.75,11
20120901|2012-03-28 12:30,28,697.25,697.25,695,695.5,59
20120901|2012-03-28 13:00,28,694,695.25,693,695.25,32
20120901|2012-03-29 04:00,29,694,694,694,694,2
20120901|2012-03-29 07:00,29,690.25,690.25,690.25,690.25,17
20120901|2012-03-29 09:30,29,690.25,690.5,686,687.25,161
20120901|2012-03-29 10:00,29,687,688.25,684,685,134
20120901|2012-03-29 10:30,29,681,685.5,680.5,683.5,36
20120901|2012-03-29 11:00,29,682,682,680.5,680.5,51
20120901|2012-03-29 11:30,29,680,680,679,679.5,88
20120901|2012-03-29 12:00,29,679.75,681.5,679.25,680.75,25
20120901|2012-03-29 12:30,29,680.75,681.75,679,681.75,124
20120901|2012-03-29 13:00,29,680.75,681.75,676.75,677.75,259
20120901|2012-03-29 18:30,30,680.5,681,680.5,681,3
20120901|2012-03-29 20:00,30,681,681,681,681,1
20120901|2012-03-29 23:00,30,680,680,680,680,1
20120901|2012-03-29 23:30,30,679.75,679.75,679.75,679.75,4
20120901|2012-03-30 00:30,30,679.75,679.75,679.75,679.75,1
20120901|2012-03-30 01:30,30,680.25,680.25,680.25,680.25,2
20120901|2012-03-30 03:00,30,680,680.5,680,680.5,4
20120901|2012-03-30 04:30,30,679.25,679.25,678.75,678.75,2
20120901|2012-03-30 05:00,30,678.25,678.25,678,678,5
20120901|2012-03-30 05:30,30,677.75,678,677.75,677.75,8
20120901|2012-03-30 09:30,30,698,702,691.25,694.5,170
20120901|2012-03-30 10:00,30,695.75,704.25,695.75,703.75,51
20120901|2012-03-30 10:30,30,704.25,704.25,700.75,703.5,48
20120901|2012-03-30 11:00,30,705,725,705,717,89
20120901|2012-03-30 11:30,30,716,720,716,717,55
20120901|2012-03-30 12:00,30,716.25,719,715.5,715.5,47
20120901|2012-03-30 12:30,30,715.75,722,715.25,721,77
20120901|2012-03-30 13:00,30,721.25,724,720,720.5,98
20120901|2012-04-01 18:00,2,722,724.75,721.75,723,48
20120901|2012-04-01 18:30,2,722,722,722,722,1
20120901|2012-04-01 20:00,2,721.75,721.75,720.75,720.75,19
20120901|2012-04-01 21:00,2,721,721,721,721,1
20120901|2012-04-01 21:30,2,719,719.75,719,719.75,2
20120901|2012-04-01 22:00,2,717.75,717.75,717.75,717.75,1
20120901|2012-04-01 22:30,2,717.5,717.5,716.5,716.5,3
20120901|2012-04-01 23:00,2,717,717,716.5,716.5,3
20120901|2012-04-01 23:30,2,716.5,716.5,716,716.5,8
20120901|2012-04-02 00:00,2,716.5,716.5,716.5,716.5,5
20120901|2012-04-02 00:30,2,716.5,717,716.5,717,6
20120901|2012-04-02 01:00,2,717,717.5,717,717.5,6
20120901|2012-04-02 01:30,2,716.5,716.5,716.5,716.5,2
20120901|2012-04-02 02:00,2,716.75,716.75,716.75,716.75,2
20120901|2012-04-02 03:30,2,720.25,721,720.25,720.75,3
20120901|2012-04-02 04:30,2,719.5,720.25,719.5,720.25,6
20120901|2012-04-02 06:00,2,719,719,719,719,1
20120901|2012-04-02 06:30,2,717.5,717.5,716.5,716.5,4
20120901|2012-04-02 07:00,2,716,716,716,716,1
20120901|2012-04-02 09:30,2,720.5,722.5,711,714.5,42
20120901|2012-04-02 10:00,2,715,715,713.25,713.5,6
20120901|2012-04-02 10:30,2,715.5,716.25,715.25,715.25,16
20120901|2012-04-02 11:00,2,715.5,715.5,714.5,714.75,7
20120901|2012-04-02 11:30,2,715.5,715.5,714,714,6
20120901|2012-04-02 12:00,2,714,716.5,714,716,30
20120901|2012-04-02 12:30,2,712.25,712.25,711.75,712,5
20120901|2012-04-02 13:00,2,711,717,709.5,715.5,106
20120901|2012-04-02 18:00,3,714,714,714,714,2
20120901|2012-04-02 18:30,3,712.25,712.25,712,712,2
20120901|2012-04-02 19:00,3,712.25,712.25,712.25,712.25,1
20120901|2012-04-02 22:30,3,712.5,713,712.5,713,7
20120901|2012-04-02 23:30,3,713.5,713.5,713.5,713.5,17
20120901|2012-04-03 00:00,3,713.5,713.5,713.5,713.5,20
20120901|2012-04-03 01:00,3,713.5,713.5,713.5,713.5,1
20120901|2012-04-03 01:30,3,713.25,713.25,713.25,713.25,22
20120901|2012-04-03 02:00,3,713.25,713.25,713.25,713.25,3
20120901|2012-04-03 02:30,3,713.25,713.25,712.25,712.25,12
20120901|2012-04-03 03:30,3,711,711,711,711,7
20120901|2012-04-03 04:00,3,711,711,711,711,1
20120901|2012-04-03 09:30,3,711.25,713.25,710,711.5,25
20120901|2012-04-03 10:00,3,712,714,711.5,711.5,15
20120901|2012-04-03 10:30,3,712.25,712.5,711.75,712.5,7
20120901|2012-04-03 11:00,3,712.75,714.75,712.75,714,30
20120901|2012-04-03 11:30,3,713.75,714,710.5,710.5,13
20120901|2012-04-03 12:00,3,709.25,713.5,709.25,713.5,19
20120901|2012-04-03 12:30,3,713.25,713.25,710.75,710.75,20
20120901|2012-04-03 13:00,3,710.5,714.75,710.5,714.75,21
20120901|2012-04-03 18:00,4,714.25,714.25,714,714,4
20120901|2012-04-03 18:30,4,713.5,713.5,713.5,713.5,50
20120901|2012-04-03 19:30,4,713.25,713.25,713.25,713.25,4
20120901|2012-04-03 21:00,4,712.25,712.25,711.75,711.75,57
20120901|2012-04-03 23:30,4,711.25,711.25,711.25,711.25,22
20120901|2012-04-04 02:00,4,711,711,711,711,1
20120901|2012-04-04 03:30,4,709.5,709.5,709.5,709.5,2
20120901|2012-04-04 04:00,4,709,709,709,709,2
20120901|2012-04-04 04:30,4,708.5,708.5,707.75,707.75,29
20120901|2012-04-04 05:30,4,708.5,708.5,707.75,707.75,2
20120901|2012-04-04 09:30,4,702,707,701.5,707,33
20120901|2012-04-04 10:00,4,706,706,701.5,701.5,5
20120901|2012-04-04 10:30,4,701.25,703.25,701.25,703.25,9
20120901|2012-04-04 11:00,4,703,703,703,703,23
20120901|2012-04-04 11:30,4,702,702,701.75,701.75,5
20120901|2012-04-04 12:00,4,702.75,702.75,696.75,696.75,31
20120901|2012-04-04 12:30,4,697.75,698,696.75,696.75,9
20120901|2012-04-04 13:00,4,697.5,697.5,694,696.25,54
20120901|2012-04-04 18:00,5,696.5,697.25,695.75,697.25,6
20120901|2012-04-04 20:00,5,697,697,697,697,1
20120901|2012-04-04 21:30,5,694.75,695,694.75,695,2
20120901|2012-04-04 22:00,5,695.25,695.25,695.25,695.25,1
20120901|2012-04-04 23:30,5,695.5,695.5,695.5,695.5,14
20120901|2012-04-05 00:00,5,695.5,695.5,695.5,695.5,3
20120901|2012-04-05 02:00,5,696.75,696.75,696.75,696.75,5
20120901|2012-04-05 03:30,5,695.75,695.75,695.75,695.75,3
20120901|2012-04-05 04:30,5,694.75,694.75,694.75,694.75,2
20120901|2012-04-05 05:00,5,694.75,695.25,694.75,695.25,3
20120901|2012-04-05 05:30,5,693.5,693.5,693.5,693.5,1
20120901|2012-04-05 06:00,5,694.25,694.25,694.25,694.25,1
20120901|2012-04-05 09:30,5,695,704.5,695,697,132
20120901|2012-04-05 10:00,5,695.5,698.25,693.25,696.25,150
20120901|2012-04-05 10:30,5,697,701.5,696.5,701,45
20120901|2012-04-05 11:00,5,700,700,695.75,695.75,10
20120901|2012-04-05 11:30,5,696.5,696.75,692.75,694.25,41
20120901|2012-04-05 12:00,5,694.75,695.75,694,695.75,34
20120901|2012-04-05 12:30,5,695.25,695.25,692.5,693.25,13
20120901|2012-04-05 13:00,5,693,693,685.5,685.5,380
20120901|2012-04-08 18:00,9,685.5,688.75,685.5,688.75,10
20120901|2012-04-08 19:30,9,689.25,689.25,689.25,689.25,3
20120901|2012-04-08 22:00,9,687.75,687.75,687.75,687.75,1
20120901|2012-04-09 09:30,9,687.75,691,685,691,50
20120901|2012-04-09 10:00,9,690,690.25,683.5,684,33
20120901|2012-04-09 10:30,9,684.75,687.5,684.75,686,70
20120901|2012-04-09 11:00,9,685.25,690.75,685.25,690.75,86
20120901|2012-04-09 11:30,9,691.25,692,689.75,692,44
20120901|2012-04-09 12:00,9,691.75,691.75,687.25,688,52
20120901|2012-04-09 12:30,9,688,689.75,687,689.75,44
20120901|2012-04-09 13:00,9,688.5,689,685.25,685.5,49
20120901|2012-04-09 18:00,10,686,686,685.5,685.75,4
20120901|2012-04-10 03:00,10,686,686,685.75,685.75,5
20120901|2012-04-10 04:30,10,687,687.25,687,687.25,4
20120901|2012-04-10 06:30,10,688.25,688.25,688.25,688.25,1
20120901|2012-04-10 07:00,10,688.5,688.5,688.5,688.5,1
20120901|2012-04-10 09:30,10,687,687,679.75,684,85
20120901|2012-04-10 10:00,10,685,688.25,684.5,686.5,45
20120901|2012-04-10 10:30,10,688,691.75,683.75,684.5,99
20120901|2012-04-10 11:00,10,684.5,684.5,673.25,674.75,140
20120901|2012-04-10 11:30,10,674.75,674.75,670.25,671,137
20120901|2012-04-10 12:00,10,670.75,670.75,663.25,665,238
20120901|2012-04-10 12:30,10,664.75,666.25,664,665.25,84
20120901|2012-04-10 13:00,10,666.25,667.75,664.75,666.5,71
20120901|2012-04-10 18:00,11,669,669.5,666.75,666.75,32
20120901|2012-04-10 19:30,11,666,666,665.75,665.75,7
20120901|2012-04-10 20:00,11,665.75,665.75,665,665.25,7
20120901|2012-04-10 23:30,11,668,668,668,668,6
20120901|2012-04-11 01:30,11,669.25,669.25,668.75,668.75,3
20120901|2012-04-11 02:00,11,668.5,668.75,668.5,668.75,4
20120901|2012-04-11 02:30,11,669,669.25,669,669.25,6
20120901|2012-04-11 04:00,11,670,670,670,670,6
20120901|2012-04-11 05:00,11,670.25,670.25,669.75,669.75,5
20120901|2012-04-11 06:00,11,672.25,672.5,672.25,672.5,2
20120901|2012-04-11 09:30,11,669.5,672.25,666.5,667.75,80
20120901|2012-04-11 10:00,11,667.5,667.75,665,665.5,43
20120901|2012-04-11 10:30,11,665.5,666.25,664.25,666,40
20120901|2012-04-11 11:00,11,666.5,672,666,669.5,51
20120901|2012-04-11 11:30,11,669.75,670.25,668.5,670.25,56
20120901|2012-04-11 12:00,11,669,671.5,669,669.5,15
20120901|2012-04-11 12:30,11,668.75,670.25,668.75,670.25,14
20120901|2012-04-11 13:00,11,669.75,670.5,667.75,668.25,41
20120901|2012-04-11 18:30,12,671.25,671.25,671.25,671.25,3
20120901|2012-04-11 21:00,12,670.75,670.75,670.25,670.25,16
20120901|2012-04-11 22:00,12,671.25,671.5,671.25,671.25,15
20120901|2012-04-11 22:30,12,671,671,671,671,1
20120901|2012-04-12 06:30,12,669.75,669.75,669.75,669.75,1
20120901|2012-04-12 09:30,12,673.5,678,673.5,677,74
20120901|2012-04-12 10:00,12,678,678.5,674.75,676,48
20120901|2012-04-12 10:30,12,676,677,673.25,673.25,16
20120901|2012-04-12 11:00,12,675,677,675,675.75,9
20120901|2012-04-12 11:30,12,673.75,675.75,671,675.75,30
20120901|2012-04-12 12:00,12,674,674,672,673.25,12
20120901|2012-04-12 12:30,12,673.25,674,672.25,672.25,10
20120901|2012-04-12 13:00,12,674.25,677,673.5,677,42
20120901|2012-04-12 18:00,13,677.5,677.75,677,677,16
20120901|2012-04-12 19:30,13,678.5,678.5,678.5,678.5,2
20120901|2012-04-12 21:00,13,676,676,676,676,1
20120901|2012-04-12 21:30,13,675.5,675.5,675.5,675.5,2
20120901|2012-04-13 04:00,13,677.5,677.5,677.5,677.5,1
20120901|2012-04-13 05:30,13,675.25,675.25,675.25,675.25,3
20120901|2012-04-13 09:30,13,674.5,674.5,664.25,665.5,125
20120901|2012-04-13 10:00,13,664.25,665,662,663.25,59
20120901|2012-04-13 10:30,13,663,664.25,661.5,663,80
20120901|2012-04-13 11:00,13,662,664.5,662,664,74
20120901|2012-04-13 11:30,13,664,665,663.5,665,39
20120901|2012-04-13 12:00,13,665.5,668,665.5,667.5,47
20120901|2012-04-13 12:30,13,667.5,667.5,665,665.75,27
20120901|2012-04-13 13:00,13,664.75,667.5,664,664.25,113
20120901|2012-04-15 18:00,16,663.25,663.25,663,663,2
20120901|2012-04-15 19:00,16,663,663,663,663,1
20120901|2012-04-15 19:30,16,663,663,663,663,6
20120901|2012-04-15 20:00,16,660.75,660.75,660.75,660.75,10
20120901|2012-04-15 20:30,16,660.75,660.75,660.5,660.5,6
20120901|2012-04-15 22:00,16,660.5,660.5,660.5,660.5,1
20120901|2012-04-15 23:30,16,660.75,660.75,660.75,660.75,3
20120901|2012-04-16 02:30,16,661,661,661,661,2
20120901|2012-04-16 03:00,16,660.75,660.75,659.5,659.5,9
20120901|2012-04-16 05:30,16,659.5,659.5,659.5,659.5,1
20120901|2012-04-16 06:30,16,659.5,659.5,659.5,659.5,1
20120901|2012-04-16 07:00,16,659.5,659.5,659.25,659.25,3
20120901|2012-04-16 09:30,16,659.25,662.25,658.25,658.75,100
20120901|2012-04-16 10:00,16,658.75,663,658.75,663,52
20120901|2012-04-16 10:30,16,662,662,659.5,659.5,15
20120901|2012-04-16 11:00,16,660,662.75,659.5,661.25,50
20120901|2012-04-16 11:30,16,661.75,665,661.25,662.5,13
20120901|2012-04-16 12:00,16,666,667,664.25,666,30
20120901|2012-04-16 12:30,16,665.75,665.75,663.25,663.25,14
20120901|2012-04-16 13:00,16,662.5,662.5,654.25,654.25,69
20120901|2012-04-16 18:00,17,654,657.25,654,657.25,5
20120901|2012-04-16 19:30,17,658,658,658,658,1
20120901|2012-04-16 20:30,17,659,659,659,659,1
20120901|2012-04-17 02:00,17,657.25,657.25,657.25,657.25,1
20120901|2012-04-17 02:30,17,655.5,655.5,655,655,4
20120901|2012-04-17 06:00,17,657.5,657.75,657.5,657.75,2
20120901|2012-04-17 09:30,17,658.75,663.75,656.5,663.75,132
20120901|2012-04-17 10:00,17,663.5,664,663.25,663.5,52
20120901|2012-04-17 10:30,17,663.75,663.75,662.25,662.25,51
20120901|2012-04-17 11:00,17,662,662,660.5,661,14
20120901|2012-04-17 11:30,17,661.25,661.25,660.25,660.25,8
20120901|2012-04-17 12:00,17,661,661,659.5,659.5,9
20120901|2012-04-17 12:30,17,659,659,657.75,657.75,24
20120901|2012-04-17 13:00,17,658.25,658.25,654.5,655.5,60
20120901|2012-04-17 18:00,18,655.5,655.5,655.5,655.5,5
20120901|2012-04-18 00:00,18,656.5,656.5,656.5,656.5,1
20120901|2012-04-18 09:30,18,654.25,654.5,649,649,132
20120901|2012-04-18 10:00,18,648.75,653.5,648.75,651,80
20120901|2012-04-18 10:30,18,649.75,654.25,649,654,82
20120901|2012-04-18 11:00,18,655,655.5,653.75,654.5,92
20120901|2012-04-18 11:30,18,653.75,655,653,655,32
20120901|2012-04-18 12:00,18,655.75,656.5,655.75,656.25,6
20120901|2012-04-18 12:30,18,656.5,659.75,653.75,653.75,23
20120901|2012-04-18 13:00,18,652.5,652.75,649.5,649.5,58
20120901|2012-04-18 18:00,19,652,652,652,652,1
20120901|2012-04-18 20:30,19,656,656,656,656,1
20120901|2012-04-19 01:30,19,656.5,656.5,656.5,656.5,1
20120901|2012-04-19 03:30,19,658.75,658.75,658.75,658.75,1
20120901|2012-04-19 05:00,19,661.25,661.25,661.25,661.25,1
20120901|2012-04-19 09:30,19,662.25,662.25,658.25,658.25,50
20120901|2012-04-19 10:00,19,658,660.25,658,660.25,5
20120901|2012-04-19 10:30,19,660.25,661.25,659.25,661.25,10
20120901|2012-04-19 11:00,19,662,663.75,660.75,661,29
20120901|2012-04-19 11:30,19,659.5,660.25,659.25,659.5,9
20120901|2012-04-19 12:00,19,658.75,661.75,658.75,661.5,6
20120901|2012-04-19 12:30,19,662,663.5,660.5,660.5,6
20120901|2012-04-19 13:00,19,661.25,663.25,660.75,663.25,9
20120901|2012-04-19 18:00,20,662.25,662.25,662.25,662.25,17
20120901|2012-04-20 02:00,20,661.75,661.75,661.25,661.25,5
20120901|2012-04-20 09:30,20,662.5,664.75,655.25,658.75,115
20120901|2012-04-20 10:00,20,658.25,658.5,655,655.75,50
20120901|2012-04-20 10:30,20,656.5,656.5,654,654,119
20120901|2012-04-20 11:00,20,654,655,653,654.25,226
20120901|2012-04-20 11:30,20,653,653.5,651.5,652.75,11
20120901|2012-04-20 12:00,20,653.5,654,652.5,652.5,12
20120901|2012-04-20 12:30,20,653,656.25,653,656.25,27
20120901|2012-04-20 13:00,20,656.5,656.5,650.75,650.75,95
20120901|2012-04-22 18:00,23,651.25,651.25,651.25,651.25,1
20120901|2012-04-23 04:00,23,651.25,651.25,651.25,651.25,1
20120901|2012-04-23 04:30,23,650.75,650.75,650.75,650.75,7
20120901|2012-04-23 09:30,23,652.5,660.25,652.5,658.25,60
20120901|2012-04-23 10:00,23,658.5,660,656,656,55
20120901|2012-04-23 10:30,23,657.25,659.5,656.75,659,28
20120901|2012-04-23 11:00,23,658.75,659.75,654,654.25,47
20120901|2012-04-23 11:30,23,655.25,660.75,655.25,660.75,68
20120901|2012-04-23 12:00,23,660.5,661.75,660.25,661.75,30
20120901|2012-04-23 12:30,23,663,663.5,660.5,661,32
20120901|2012-04-23 13:00,23,660.75,662.5,658.25,660,72
20120901|2012-04-23 18:00,24,660.5,660.5,659.75,660.5,7
20120901|2012-04-23 19:00,24,660.25,660.25,660.25,660.25,1
20120901|2012-04-23 19:30,24,661,661.5,661,661.5,2
20120901|2012-04-24 00:30,24,660.75,661,660.75,661,4
20120901|2012-04-24 01:00,24,660.75,660.75,660.75,660.75,2
20120901|2012-04-24 01:30,24,660.25,660.25,660.25,660.25,1
20120901|2012-04-24 04:00,24,660.25,660.25,659.75,659.75,6
20120901|2012-04-24 04:30,24,661.5,661.75,661.25,661.25,4
20120901|2012-04-24 07:00,24,664,664,664,664,1
20120901|2012-04-24 09:30,24,665,672,665,669.25,85
20120901|2012-04-24 10:00,24,669,670,668.75,669.75,33
20120901|2012-04-24 10:30,24,670.5,672,669.75,670.75,113
20120901|2012-04-24 11:00,24,669.25,671,667.5,670,25
20120901|2012-04-24 11:30,24,669.75,669.75,667.25,667.25,28
20120901|2012-04-24 12:00,24,667.5,667.75,665,665.5,74
20120901|2012-04-24 12:30,24,666.75,669,666.75,667,29
20120901|2012-04-24 13:00,24,665.75,665.75,658.5,659,212
20120901|2012-04-24 18:30,25,665.25,665.25,664.75,664.75,2
20120901|2012-04-25 04:00,25,663.75,664,663.75,664,4
20120901|2012-04-25 07:00,25,665,665.25,665,665.25,3
20120901|2012-04-25 09:30,25,666,666.75,657.25,657.25,77
20120901|2012-04-25 10:00,25,657,657,652.25,653.5,46
20120901|2012-04-25 10:30,25,653.5,655,653.5,654.5,20
20120901|2012-04-25 11:00,25,654,657.5,653.75,656.75,16
20120901|2012-04-25 11:30,25,656.25,656.25,654,654.25,20
20120901|2012-04-25 12:00,25,654.25,657,654.25,655.75,52
20120901|2012-04-25 12:30,25,656.5,657.75,655.5,657.5,162
20120901|2012-04-25 13:00,25,657.5,658.25,655.5,657.5,63
20120901|2012-04-25 19:30,26,657.25,657.25,657.25,657.25,1
20120901|2012-04-26 01:00,26,657.25,657.25,657.25,657.25,1
20120901|2012-04-26 03:00,26,659,659,659,659,1
20120901|2012-04-26 04:00,26,658.75,658.75,658.75,658.75,1
20120901|2012-04-26 05:00,26,659.25,659.75,659.25,659.75,2
20120901|2012-04-26 09:30,26,660.25,662,655.25,661,170
20120901|2012-04-26 10:00,26,660.75,662.25,659.75,662.25,44
20120901|2012-04-26 10:30,26,663,663.25,662.25,662.25,82
20120901|2012-04-26 11:00,26,660.25,661.25,658.75,660.5,105
20120901|2012-04-26 11:30,26,660.5,660.5,658.5,659,11
20120901|2012-04-26 12:00,26,661,661.5,660,660.75,48
20120901|2012-04-26 12:30,26,660.25,660.25,656.5,657.5,39
20120901|2012-04-26 13:00,26,656.5,666.25,656.5,666,200
20120901|2012-04-26 18:30,27,666,666,666,666,1
20120901|2012-04-26 22:30,27,664.5,664.75,664.5,664.75,11
20120901|2012-04-27 05:30,27,667,667,666.25,666.25,2
20120901|2012-04-27 07:00,27,668.5,668.5,668.5,668.5,1
20120901|2012-04-27 09:30,27,670,681.5,669.75,679.75,162
20120901|2012-04-27 10:00,27,680.25,680.5,675.75,676,131
20120901|2012-04-27 10:30,27,676.25,676.25,673.5,674.5,104
20120901|2012-04-27 11:00,27,675,675.75,674.75,674.75,19
20120901|2012-04-27 11:30,27,675.25,675.25,669,672,103
20120901|2012-04-27 12:00,27,671.75,673.5,671.5,673.5,37
20120901|2012-04-27 12:30,27,673.5,676.5,673.25,675.25,34
20120901|2012-04-27 13:00,27,676.25,676.5,674.75,676.25,60
20120901|2012-04-29 21:00,30,676,676,676,676,1
20120901|2012-04-30 02:00,30,673.25,673.25,673.25,673.25,1
20120901|2012-04-30 06:30,30,668.25,668.25,668.25,668.25,2
20120901|2012-04-30 09:30,30,666.5,666.5,663.25,663.75,162
20120901|2012-04-30 10:00,30,664.75,670.5,663.5,670.5,24
20120901|2012-04-30 10:30,30,670.75,672.25,669.5,669.5,29
20120901|2012-04-30 11:00,30,670.5,675.25,670.5,675.25,26
20120901|2012-04-30 11:30,30,674.5,675.25,673,675.25,10
20120901|2012-04-30 12:00,30,675.25,675.75,674.75,675.25,36
20120901|2012-04-30 12:30,30,674.75,676.5,671.25,672.25,41
20120901|2012-04-30 13:00,30,673,677.75,671.5,676.5,96
20120901|2012-04-30 19:30,1,675.75,676,675.25,675.5,4
20120901|2012-04-30 20:00,1,674.75,675.25,674.75,675,4
20120901|2012-04-30 20:30,1,674.75,674.75,674.75,674.75,1
20120901|2012-04-30 21:30,1,676.5,676.5,676,676.25,3
20120901|2012-04-30 23:00,1,675.75,675.75,675.75,675.75,2
20120901|2012-04-30 23:30,1,675.75,676,675.75,676,3
20120901|2012-05-01 00:00,1,676,676,676,676,1
20120901|2012-05-01 03:00,1,675,675,674.75,674.75,3
20120901|2012-05-01 03:30,1,674.75,674.75,674.75,674.75,4
20120901|2012-05-01 04:00,1,673.75,673.75,673.75,673.75,1
20120901|2012-05-01 06:00,1,671.75,671.75,671.75,671.75,2
20120901|2012-05-01 06:30,1,670.75,670.75,670.75,670.75,1
20120901|2012-05-01 07:00,1,669.5,669.5,669.5,669.5,1
20120901|2012-05-01 09:30,1,671,674.75,670.5,671.75,79
20120901|2012-05-01 10:00,1,671.75,675,671.75,672,43
20120901|2012-05-01 10:30,1,670.5,671.5,668.75,668.75,40
20120901|2012-05-01 11:00,1,668.25,670.5,668.25,670.5,48
20120901|2012-05-01 11:30,1,670.25,672.75,670.25,672.5,19
20120901|2012-05-01 12:00,1,671.75,671.75,669.75,670.5,16
20120901|2012-05-01 12:30,1,672.25,672.75,670.75,670.75,59
20120901|2012-05-01 13:00,1,672.5,675.25,669,669,101
20120901|2012-05-01 18:00,2,669,669,668,668,3
20120901|2012-05-01 22:00,2,665,665,665,665,1
20120901|2012-05-02 01:00,2,666.75,667,666.75,667,4
20120901|2012-05-02 03:00,2,666.75,666.75,666.75,666.75,2
20120901|2012-05-02 09:30,2,666.75,666.75,657.25,657.5,208
20120901|2012-05-02 10:00,2,657,662.5,655.25,657,111
20120901|2012-05-02 10:30,2,656.75,659.5,656,656,85
20120901|2012-05-02 11:00,2,656,656,652.25,652.25,76
20120901|2012-05-02 11:30,2,652.5,652.5,650.75,651.25,95
20120901|2012-05-02 12:00,2,651.5,652.5,647.25,651,49
20120901|2012-05-02 12:30,2,651.75,653,649.75,649.75,93
20120901|2012-05-02 13:00,2,650.5,650.5,642.75,643,150
20120901|2012-05-02 18:00,3,646.25,646.25,645.5,645.5,7
20120901|2012-05-02 18:30,3,646.25,646.25,646.25,646.25,1
20120901|2012-05-02 19:30,3,646.75,646.75,646.75,646.75,2
20120901|2012-05-02 21:00,3,648.75,648.75,648.75,648.75,1
20120901|2012-05-02 23:30,3,647.75,647.75,647.75,647.75,1
20120901|2012-05-03 00:00,3,647.75,647.75,647.75,647.75,1
20120901|2012-05-03 00:30,3,647.75,647.75,647.75,647.75,1
20120901|2012-05-03 01:00,3,647.75,647.75,647.75,647.75,2
20120901|2012-05-03 01:30,3,647.75,647.75,647.75,647.75,1
20120901|2012-05-03 02:00,3,647.5,647.75,647.5,647.75,3
20120901|2012-05-03 02:30,3,647.25,647.25,647,647,5
20120901|2012-05-03 03:00,3,646.75,646.75,646.75,646.75,2
20120901|2012-05-03 05:00,3,650,650,650,650,10
20120901|2012-05-03 06:00,3,648.5,648.5,648.5,648.5,3
20120901|2012-05-03 06:30,3,649,649,649,649,1
20120901|2012-05-03 07:00,3,646.5,646.5,646.5,646.5,1
20120901|2012-05-03 09:30,3,646.5,651,644.25,650.5,193
20120901|2012-05-03 10:00,3,651.25,653.25,648,649,167
20120901|2012-05-03 10:30,3,648.25,651,648.25,651,133
20120901|2012-05-03 11:00,3,650,652,650,652,38
20120901|2012-05-03 11:30,3,651.25,652.5,650.25,650.25,17
20120901|2012-05-03 12:00,3,650.75,651.25,649,649,72
20120901|2012-05-03 12:30,3,650,650,649,649.25,128
20120901|2012-05-03 13:00,3,650.25,651.75,648.5,648.75,68
20120901|2012-05-03 19:00,4,652.5,652.5,652.5,652.5,5
20120901|2012-05-04 06:30,4,652.25,652.25,652.25,652.25,2
20120901|2012-05-04 07:00,4,653,653,653,653,5
20120901|2012-05-04 09:30,4,650.75,651,640.5,640.5,204
20120901|2012-05-04 10:00,4,642.25,642.25,640,640.25,20
20120901|2012-05-04 10:30,4,640.5,640.5,635,635.25,233
20120901|2012-05-04 11:00,4,636.75,642.25,636.5,641.25,130
20120901|2012-05-04 11:30,4,641,650.25,641,648,103
20120901|2012-05-04 12:00,4,648,648,643.25,645.25,46
20120901|2012-05-04 12:30,4,644.5,645.75,643.25,644,76
20120901|2012-05-04 13:00,4,646,648.25,641.75,641.75,208
20120901|2012-05-06 18:00,7,640.75,640.75,640.75,640.75,3
20120901|2012-05-06 19:00,7,642.25,642.25,642.25,642.25,3
20120901|2012-05-06 19:30,7,643,643,643,643,1
20120901|2012-05-07 01:30,7,638.5,638.75,638.5,638.75,2
20120901|2012-05-07 09:30,7,641,641,637,637.5,273
20120901|2012-05-07 10:00,7,637.5,640.25,636.5,639.25,98
20120901|2012-05-07 10:30,7,639,639,638,638.25,13
20120901|2012-05-07 11:00,7,637.75,638.75,637.5,637.5,35
20120901|2012-05-07 11:30,7,637.5,639.5,637.5,639.5,18
20120901|2012-05-07 12:00,7,639.75,642.75,639.75,642.75,139
20120901|2012-05-07 12:30,7,642.5,643.25,642,642,48
20120901|2012-05-07 13:00,7,642.25,649,642,647.5,199
20120901|2012-05-07 18:00,8,647,647,647,647,3
20120901|2012-05-07 21:00,8,649.25,649.25,649.25,649.25,5
20120901|2012-05-08 00:00,8,649,649.5,648.5,649.5,11
20120901|2012-05-08 00:30,8,649.75,649.75,649.5,649.5,14
20120901|2012-05-08 03:30,8,652.5,652.75,652.25,652.25,42
20120901|2012-05-08 09:30,8,650.25,656.25,650.25,654,225
20120901|2012-05-08 10:00,8,654,654,650,650.75,112
20120901|2012-05-08 10:30,8,651,653,650.75,651,93
20120901|2012-05-08 11:00,8,651.75,652.75,649.5,649.75,53
20120901|2012-05-08 11:30,8,650.25,654.75,650.25,654.75,105
20120901|2012-05-08 12:00,8,654,654,651,651,93
20120901|2012-05-08 12:30,8,652,653,649.75,653,76
20120901|2012-05-08 13:00,8,652,653,648.5,648.5,173
20120901|2012-05-08 18:00,9,652.5,652.5,652.5,652.5,3
20120901|2012-05-08 19:30,9,651.75,651.75,651.75,651.75,1
20120901|2012-05-08 23:00,9,647.75,647.75,647.5,647.75,3
20120901|2012-05-09 01:30,9,648.75,648.75,648.75,648.75,3
20120901|2012-05-09 02:00,9,648.75,648.75,648.75,648.75,1
20120901|2012-05-09 03:30,9,645.75,645.75,645.25,645.25,4
20120901|2012-05-09 06:30,9,647.25,647.5,647.25,647.5,43
20120901|2012-05-09 07:00,9,647.25,647.25,647.25,647.25,17
20120901|2012-05-09 09:30,9,643.25,646,641.25,642,201
20120901|2012-05-09 10:00,9,642,643,639.25,639.25,106
20120901|2012-05-09 10:30,9,639,641,638.75,641,96
20120901|2012-05-09 11:00,9,641,642,639.25,639.25,145
20120901|2012-05-09 11:30,9,639.25,639.5,639,639.5,31
20120901|2012-05-09 12:00,9,639.5,640.75,639,640.25,99
20120901|2012-05-09 12:30,9,639.75,641.25,639.75,640.5,116
20120901|2012-05-09 13:00,9,640.75,640.75,635,635.5,165
20120901|2012-05-09 18:00,10,635.25,635.25,635.25,635.25,2
20120901|2012-05-09 19:00,10,639,639,639,639,1
20120901|2012-05-09 21:00,10,640.5,640.5,640.5,640.5,1
20120901|2012-05-09 23:00,10,640.5,640.5,640.5,640.5,1
20120901|2012-05-10 00:00,10,641,641,641,641,1
20120901|2012-05-10 00:30,10,641.75,641.75,641.75,641.75,2
20120901|2012-05-10 02:30,10,641.25,641.25,640.25,640.25,41
20120901|2012-05-10 04:00,10,640.25,640.5,639.5,639.5,45
20120901|2012-05-10 05:00,10,639.75,639.75,639.75,639.75,2
20120901|2012-05-10 06:30,10,639.5,639.5,639.25,639.25,10
20120901|2012-05-10 09:30,10,634,638,632.75,633.75,196
20120901|2012-05-10 10:00,10,635,635,632,632.25,143
20120901|2012-05-10 10:30,10,632.5,634,631.5,633,114
20120901|2012-05-10 11:00,10,632.25,632.25,630.75,631.25,58
20120901|2012-05-10 11:30,10,631.75,632,630.75,632,49
20120901|2012-05-10 12:00,10,632.25,635,632.25,632.25,67
20120901|2012-05-10 12:30,10,631.75,632.5,630.75,632,120
20120901|2012-05-10 13:00,10,632.25,634.5,632,633.25,229
20120901|2012-05-10 18:00,11,633.25,633.25,633,633,2
20120901|2012-05-10 19:30,11,633,633,633,633,3
20120901|2012-05-10 20:00,11,633,633.25,633,633.25,4
20120901|2012-05-10 21:00,11,633.25,633.25,633.25,633.25,1
20120901|2012-05-10 21:30,11,633,633,633,633,4
20120901|2012-05-10 22:00,11,633,633,633,633,5
20120901|2012-05-10 22:30,11,633,633,633,633,7
20120901|2012-05-10 23:00,11,633,633.25,633,633,8
20120901|2012-05-10 23:30,11,632.75,632.75,632.75,632.75,3
20120901|2012-05-11 01:30,11,632.75,632.75,632.75,632.75,17
20120901|2012-05-11 02:00,11,632.75,632.75,632.75,632.75,1
20120901|2012-05-11 02:30,11,632.75,632.75,632.25,632.25,34
20120901|2012-05-11 03:00,11,632.25,632.25,632.25,632.25,5
20120901|2012-05-11 09:30,11,630,631,627.75,630.5,85
20120901|2012-05-11 10:00,11,630.75,632.5,628.75,629.5,175
20120901|2012-05-11 10:30,11,629.25,630.5,628.5,630.25,87
20120901|2012-05-11 11:00,11,629.75,629.75,627.5,628.25,51
20120901|2012-05-11 11:30,11,627.75,628.5,626.75,628.25,108
20120901|2012-05-11 12:00,11,628.5,629,625.75,626,79
20120901|2012-05-11 12:30,11,625.75,628.25,625.75,628,102
20120901|2012-05-11 13:00,11,628.5,630.25,626.5,627,102
20120901|2012-05-13 18:00,14,628,629.75,628,629.75,4
20120901|2012-05-13 19:00,14,629,629,628.75,628.75,7
20120901|2012-05-14 01:30,14,629.25,629.25,629.25,629.25,2
20120901|2012-05-14 02:30,14,627.5,627.5,627.5,627.5,3
20120901|2012-05-14 03:30,14,626,626,626,626,1
20120901|2012-05-14 04:00,14,626.5,626.5,626.5,626.5,1
20120901|2012-05-14 05:00,14,626,626,625.5,625.5,13
20120901|2012-05-14 05:30,14,625.5,625.5,625.5,625.5,4
20120901|2012-05-14 09:30,14,626.75,633,626,626.75,139
20120901|2012-05-14 10:00,14,627.25,631.5,627,630.5,42
20120901|2012-05-14 10:30,14,630.5,631.5,630.5,631.5,5
20120901|2012-05-14 11:00,14,630.75,630.75,629.25,629.25,14
20120901|2012-05-14 11:30,14,628.75,629,627.5,628.5,58
20120901|2012-05-14 12:00,14,628.25,629.75,628.25,629.5,18
20120901|2012-05-14 12:30,14,629.5,631.5,629,631.5,62
20120901|2012-05-14 13:00,14,631,632,629,629.25,170
20120901|2012-05-14 18:00,15,631.25,631.25,630.5,630.5,18
20120901|2012-05-15 02:00,15,635,637,635,637,14
20120901|2012-05-15 02:30,15,637.5,637.5,637.5,637.5,1
20120901|2012-05-15 03:00,15,637.5,637.5,637.5,637.5,1
20120901|2012-05-15 03:30,15,637.5,637.5,637.5,637.5,8
20120901|2012-05-15 04:00,15,637.5,637.5,637.5,637.5,1
20120901|2012-05-15 06:00,15,637.5,637.5,637.5,637.5,2
20120901|2012-05-15 06:30,15,639,639,639,639,10
20120901|2012-05-15 09:30,15,639,646.25,639,640.25,238
20120901|2012-05-15 10:00,15,639.25,639.25,637,638.25,104
20120901|2012-05-15 10:30,15,638.25,644.75,638.25,643.75,101
20120901|2012-05-15 11:00,15,644.5,649.75,644.5,649.25,250
20120901|2012-05-15 11:30,15,649,649.25,646.5,647.75,27
20120901|2012-05-15 12:00,15,647.5,650.25,647.5,648.75,200
20120901|2012-05-15 12:30,15,650.5,650.75,648.25,648.25,13
20120901|2012-05-15 13:00,15,649.25,649.25,642.75,643,395
20120901|2012-05-15 18:00,16,643.5,643.5,643.25,643.25,6
20120901|2012-05-16 02:00,16,640.5,640.5,640.5,640.5,1
20120901|2012-05-16 04:30,16,643,643,643,643,1
20120901|2012-05-16 05:00,16,640.75,640.75,640.75,640.75,1
20120901|2012-05-16 06:30,16,644,644,644,644,1
20120901|2012-05-16 07:00,16,644,644,644,644,3
20120901|2012-05-16 09:30,16,647.25,660,647,656.75,130
20120901|2012-05-16 10:00,16,657.75,659,655.25,657.75,150
20120901|2012-05-16 10:30,16,657.5,661.5,657.5,660,90
20120901|2012-05-16 11:00,16,659.75,664.25,659.5,662,150
20120901|2012-05-16 11:30,16,662.25,665.5,662,665.5,133
20120901|2012-05-16 12:00,16,665,665.75,661.25,661.75,63
20120901|2012-05-16 12:30,16,662.25,664.5,661.5,664,35
20120901|2012-05-16 13:00,16,664,671.5,664,670.75,347
20120901|2012-05-16 18:00,17,670.75,671,670.75,671,2
20120901|2012-05-16 19:00,17,671.25,671.25,671.25,671.25,1
20120901|2012-05-16 21:00,17,676,677,676,677,18
20120901|2012-05-16 23:30,17,675.25,675.25,675.25,675.25,1
20120901|2012-05-17 00:00,17,675.75,675.75,675.75,675.75,1
20120901|2012-05-17 01:30,17,676.25,676.25,676.25,676.25,1
20120901|2012-05-17 02:00,17,675.5,675.5,675.5,675.5,2
20120901|2012-05-17 02:30,17,675.5,675.5,675.5,675.5,2
20120901|2012-05-17 04:30,17,674.25,674.25,674.25,674.25,1
20120901|2012-05-17 05:30,17,674,674.25,673.75,674.25,13
20120901|2012-05-17 06:30,17,674.25,674.25,674.25,674.25,5
20120901|2012-05-17 07:00,17,675.25,675.25,675.25,675.25,5
20120901|2012-05-17 09:30,17,673.25,684.75,673.25,679,443
20120901|2012-05-17 10:00,17,679.5,682,678.25,682,93
20120901|2012-05-17 10:30,17,681,681,674.75,678.25,103
20120901|2012-05-17 11:00,17,677,682.25,677,680.5,70
20120901|2012-05-17 11:30,17,679.5,682.5,679,681.25,89
20120901|2012-05-17 12:00,17,682,682.75,677.75,682.75,118
20120901|2012-05-17 12:30,17,683.5,686.75,682,684,144
20120901|2012-05-17 13:00,17,685.25,688.25,684.75,686.25,95
20120901|2012-05-17 18:00,18,685.25,686.75,685,685,59
20120901|2012-05-17 18:30,18,686.75,686.75,686.75,686.75,1
20120901|2012-05-17 20:00,18,684.5,684.5,684.25,684.25,2
20120901|2012-05-18 00:00,18,683.5,683.5,683.5,683.5,1
20120901|2012-05-18 01:00,18,686.25,687.25,686.25,687.25,3
20120901|2012-05-18 02:00,18,688,688,688,688,1
20120901|2012-05-18 02:30,18,688,688.25,687.25,688.25,19
20120901|2012-05-18 03:00,18,688.5,688.5,688.5,688.5,14
20120901|2012-05-18 03:30,18,688,688,687.25,687.25,46
20120901|2012-05-18 04:00,18,686.5,686.5,686.5,686.5,98
20120901|2012-05-18 04:30,18,686.5,686.5,686.25,686.25,49
20120901|2012-05-18 05:00,18,686.5,686.5,686.25,686.5,19
20120901|2012-05-18 05:30,18,687,687,687,687,23
20120901|2012-05-18 06:00,18,687,687.5,687,687.5,72
20120901|2012-05-18 06:30,18,689.25,690,689.25,690,14
20120901|2012-05-18 07:00,18,690.75,690.75,690,690.25,31
20120901|2012-05-18 09:30,18,692.75,705.25,692.75,705.25,1485
20120901|2012-05-18 10:00,18,705.25,707.5,701.5,706.25,174
20120901|2012-05-18 10:30,18,706.5,712.5,706.5,709.75,141
20120901|2012-05-18 11:00,18,710,721,708,716,149
20120901|2012-05-18 11:30,18,715.75,717.25,712.5,716,120
20120901|2012-05-18 12:00,18,716,719,714.75,715.75,145
20120901|2012-05-18 12:30,18,715.25,718.25,711.25,712.75,111
20120901|2012-05-18 13:00,18,713.5,720.5,713.25,716.5,315
20120901|2012-05-20 17:00,21,718,727.75,718,724.75,132
20120901|2012-05-20 17:30,21,724.75,724.75,724,724.75,31
20120901|2012-05-20 18:30,21,726.75,726.75,726.75,726.75,1
20120901|2012-05-20 19:00,21,730,731.5,730,731.5,33
20120901|2012-05-20 19:30,21,732,742,732,739.5,17
20120901|2012-05-20 20:00,21,740,740,740,740,1
20120901|2012-05-20 20:30,21,742.25,742.5,741.5,741.5,4
20120901|2012-05-20 21:00,21,740.75,740.75,740.5,740.5,3
20120901|2012-05-20 21:30,21,736.5,738,736,736,17
20120901|2012-05-20 22:00,21,736,736,736,736,1
20120901|2012-05-20 23:30,21,732.75,733,732.75,732.75,5
20120901|2012-05-21 00:00,21,733,734.5,733,734.5,2
20120901|2012-05-21 00:30,21,735.75,735.75,735.75,735.75,6
20120901|2012-05-21 01:30,21,734.5,736.25,734.5,735,15
20120901|2012-05-21 02:00,21,734.5,734.5,734.5,734.5,3
20120901|2012-05-21 03:00,21,735.5,735.5,735.5,735.5,3
20120901|2012-05-21 03:30,21,735.5,736,735.5,736,6
20120901|2012-05-21 04:00,21,736,736,734,735.25,7
20120901|2012-05-21 04:30,21,733.5,733.5,724.75,724.75,18
20120901|2012-05-21 05:00,21,725.25,725.25,716.25,716.25,29
20120901|2012-05-21 05:30,21,716,721.5,716,720.75,4
20120901|2012-05-21 06:00,21,721.25,721.25,714,714.25,102
20120901|2012-05-21 06:30,21,716,716,715.75,715.75,5
20120901|2012-05-21 07:00,21,719,721,719,721,6
20120901|2012-05-21 07:30,21,720.25,720.25,720.25,720.25,1
20120901|2012-05-21 08:00,21,721,722,721,721,9
20120901|2012-05-21 08:30,21,721.75,726.75,721.75,725.5,23
20120901|2012-05-21 09:00,21,726.25,726.25,719,719.25,19
20120901|2012-05-21 09:30,21,725.75,728.5,722,727.25,392
20120901|2012-05-21 10:00,21,729.25,734,725.5,730.75,272
20120901|2012-05-21 10:30,21,731.25,734,730.25,732.75,129
20120901|2012-05-21 11:00,21,731.75,731.75,727.5,730.5,77
20120901|2012-05-21 11:30,21,730.5,737.25,730.5,734.75,202
20120901|2012-05-21 12:00,21,735,737,732,733.5,73
20120901|2012-05-21 12:30,21,732,732.25,715.75,722.25,180
20120901|2012-05-21 13:00,21,722.75,729.75,722.5,728.5,382
20120901|2012-05-21 13:30,21,726,726,723,724,10
20120901|2012-05-21 17:00,22,724.25,724.25,724,724,3
20120901|2012-05-21 17:30,22,724,724,724,724,1
20120901|2012-05-21 18:00,22,724,724,724,724,1
20120901|2012-05-21 18:30,22,722.5,723,722.5,723,6
20120901|2012-05-21 21:30,22,721.5,721.5,721.5,721.5,2
20120901|2012-05-21 23:30,22,722.25,722.75,722.25,722.75,4
20120901|2012-05-22 00:30,22,723.25,723.25,723.25,723.25,2
20120901|2012-05-22 01:30,22,725.75,726,725.75,725.75,9
20120901|2012-05-22 02:00,22,725.75,725.75,725.75,725.75,12
20120901|2012-05-22 02:30,22,727.75,728,727.75,728,8
20120901|2012-05-22 03:30,22,727.75,728.5,727.75,727.75,23
20120901|2012-05-22 04:00,22,727.75,727.75,723.5,723.5,113
20120901|2012-05-22 04:30,22,720.5,720.5,720.5,720.5,1
20120901|2012-05-22 05:00,22,720.75,720.75,720.75,720.75,1
20120901|2012-05-22 06:30,22,720,720,720,720,1
20120901|2012-05-22 07:00,22,719.25,719.25,718.75,718.75,3
20120901|2012-05-22 07:30,22,718.75,718.75,718.75,718.75,1
20120901|2012-05-22 08:00,22,717.75,718.5,716.75,716.75,9
20120901|2012-05-22 08:30,22,717.25,717.25,716,716,45
20120901|2012-05-22 09:00,22,715.75,717.5,715.75,717.5,92
20120901|2012-05-22 09:30,22,720,731.75,718.75,726.5,340
20120901|2012-05-22 10:00,22,726.25,728,722.25,727,141
20120901|2012-05-22 10:30,22,727,727,721.75,722.25,160
20120901|2012-05-22 11:00,22,723,727.75,718.25,727.75,223
20120901|2012-05-22 11:30,22,727,727,717.5,721.5,257
20120901|2012-05-22 12:00,22,721,723.5,717,718.25,125
20120901|2012-05-22 12:30,22,718.75,721.25,715.25,715.25,93
20120901|2012-05-22 13:00,22,715.75,718,712.5,717,165
20120901|2012-05-22 13:30,22,716,716,716,716,1
20120901|2012-05-22 17:00,23,713.75,715,713.75,714,5
20120901|2012-05-22 17:30,23,715.5,715.5,715.5,715.5,1
20120901|2012-05-22 18:00,23,716,716,716,716,3
20120901|2012-05-22 19:30,23,712.75,712.75,711.75,711.75,2
20120901|2012-05-22 20:00,23,710,710.75,709.75,710.25,12
20120901|2012-05-22 23:00,23,709,709.25,709,709.25,5
20120901|2012-05-23 01:00,23,710.75,710.75,710.5,710.75,40
20120901|2012-05-23 01:30,23,711.5,712.25,711.5,712.25,20
20120901|2012-05-23 02:00,23,712.25,713,712.25,713,11
20120901|2012-05-23 02:30,23,713,713,713,713,8
20120901|2012-05-23 03:00,23,712.5,713.75,712.25,713,42
20120901|2012-05-23 03:30,23,713,713.75,712.25,712.25,14
20120901|2012-05-23 04:00,23,707.5,707.5,705.75,705.75,2
20120901|2012-05-23 05:30,23,705.25,705.25,705.25,705.25,1
20120901|2012-05-23 07:00,23,707,707,707,707,5
20120901|2012-05-23 07:30,23,703.75,703.75,701.5,701.5,30
20120901|2012-05-23 08:00,23,702.25,702.25,700,701,47
20120901|2012-05-23 08:30,23,701.5,702.25,700.5,702.25,10
20120901|2012-05-23 09:00,23,702.75,702.75,700.5,701,25
20120901|2012-05-23 09:30,23,703,711.5,702,707.75,343
20120901|2012-05-23 10:00,23,707.5,710.5,702,705.25,142
20120901|2012-05-23 10:30,23,705.5,709.25,705,708.25,79
20120901|2012-05-23 11:00,23,708.5,710.25,708.5,709.75,70
20120901|2012-05-23 11:30,23,708.5,709.75,702,702.75,391
20120901|2012-05-23 12:00,23,702.25,707.25,701,705.5,264
20120901|2012-05-23 12:30,23,705.5,708,705.5,706,52
20120901|2012-05-23 13:00,23,706,707.5,700.5,703,234
20120901|2012-05-23 13:30,23,702.25,705.5,702.25,705.5,31
20120901|2012-05-23 17:00,24,703.25,705.25,703.25,705.25,5
20120901|2012-05-23 17:30,24,705.5,705.5,705.5,705.5,3
20120901|2012-05-23 18:00,24,707,707,707,707,1
20120901|2012-05-23 18:30,24,706.5,706.5,706.5,706.5,1
20120901|2012-05-23 23:30,24,709.25,709.25,709.25,709.25,1
20120901|2012-05-24 00:00,24,709.25,709.25,709.25,709.25,5
20120901|2012-05-24 01:00,24,709.75,710,709.75,710,11
20120901|2012-05-24 02:00,24,710,710,710,710,1
20120901|2012-05-24 02:30,24,709.75,710,709.75,709.75,14
20120901|2012-05-24 03:00,24,709.25,709.25,709.25,709.25,3
20120901|2012-05-24 04:00,24,709.25,709.25,709.25,709.25,12
20120901|2012-05-24 04:30,24,709.5,709.5,709.5,709.5,50
20120901|2012-05-24 05:00,24,709,709.75,709,709.75,15
20120901|2012-05-24 05:30,24,709.75,709.75,709.75,709.75,3
20120901|2012-05-24 07:00,24,708.5,708.5,708.5,708.5,1
20120901|2012-05-24 07:30,24,709.5,713.5,708.75,713.5,7
20120901|2012-05-24 08:00,24,711,711.75,710,711.75,24
20120901|2012-05-24 08:30,24,710,711,710,711,3
20120901|2012-05-24 09:00,24,711.25,711.25,708.25,710.25,69
20120901|2012-05-24 09:30,24,710.25,711.5,703.75,704.5,432
20120901|2012-05-24 10:00,24,702.5,707,702.25,705.75,122
20120901|2012-05-24 10:30,24,706.5,706.5,702.25,704.25,207
20120901|2012-05-24 11:00,24,705,710.25,705,706.75,304
20120901|2012-05-24 11:30,24,708,708.5,706.5,706.75,240
20120901|2012-05-24 12:00,24,707.75,708,703.25,703.5,101
20120901|2012-05-24 12:30,24,704,704,700.75,702,175
20120901|2012-05-24 13:00,24,702,703.25,700,702.25,147
20120901|2012-05-24 13:30,24,703,703,702.5,702.75,3
20120901|2012-05-24 17:00,25,703.25,703.5,703,703.5,9
20120901|2012-05-24 17:30,25,704,704,704,704,1
20120901|2012-05-24 18:30,25,702.25,702.25,702.25,702.25,10
20120901|2012-05-24 19:00,25,701.75,701.75,700.5,700.5,7
20120901|2012-05-24 20:30,25,701.75,701.75,701.75,701.75,2
20120901|2012-05-24 21:00,25,703.75,703.75,703.75,703.75,1
20120901|2012-05-24 22:30,25,700,700,700,700,2
20120901|2012-05-24 23:30,25,702.5,702.5,702.25,702.25,3
20120901|2012-05-25 02:00,25,705.25,705.25,705.25,705.25,53
20120901|2012-05-25 02:30,25,705.25,705.75,705.25,705.75,7
20120901|2012-05-25 03:00,25,706,706,706,706,1
20120901|2012-05-25 03:30,25,707,707.75,707,707.75,11
20120901|2012-05-25 04:00,25,708,708,708,708,6
20120901|2012-05-25 04:30,25,708,708,708,708,10
20120901|2012-05-25 05:00,25,709.75,712.5,709.75,712,8
20120901|2012-05-25 07:30,25,712,712,710.25,710.25,7
20120901|2012-05-25 08:00,25,710.25,710.5,709.25,709.5,33
20120901|2012-05-25 08:30,25,709,709.5,709,709,17
20120901|2012-05-25 09:00,25,709,709,709,709,1
20120901|2012-05-25 09:30,25,710.25,716.75,710.25,713.25,183
20120901|2012-05-25 10:00,25,714,716,713.25,715,115
20120901|2012-05-25 10:30,25,715.5,719.75,710.75,716.25,90
20120901|2012-05-25 11:00,25,718.5,723.25,718.5,719.25,141
20120901|2012-05-25 11:30,25,719,722.25,718.5,720,49
20120901|2012-05-25 12:00,25,718.75,720.25,715.5,717.75,60
20120901|2012-05-25 12:30,25,717.5,722,717.5,719.25,82
20120901|2012-05-25 13:00,25,720,720.25,714.75,716,216
20120901|2012-05-25 13:30,25,714.75,714.75,710.75,710.75,27
20120901|2012-05-28 19:00,29,713.5,719,713.5,717,82
20120901|2012-05-28 19:30,29,717,717,716,716,5
20120901|2012-05-28 20:00,29,714,714,714,714,1
20120901|2012-05-28 20:30,29,711,711,708.5,709,45
20120901|2012-05-29 03:00,29,710.25,710.25,710.25,710.25,1
20120901|2012-05-29 04:30,29,707.75,707.75,707.75,707.75,2
20120901|2012-05-29 05:00,29,707.5,707.5,706.75,706.75,4
20120901|2012-05-29 06:00,29,706.75,706.75,706.75,706.75,2
20120901|2012-05-29 06:30,29,707.75,707.75,707.75,707.75,1
20120901|2012-05-29 07:30,29,710,710.25,710,710.25,2
20120901|2012-05-29 08:00,29,709,709,708,708,12
20120901|2012-05-29 08:30,29,708.25,708.5,707.5,707.5,5
20120901|2012-05-29 09:00,29,707.75,709.5,706,709.5,15
20120901|2012-05-29 09:30,29,709.25,709.25,698.75,699.5,124
20120901|2012-05-29 10:00,29,699.5,702,698.25,699.5,119
20120901|2012-05-29 10:30,29,698.25,700.25,696.5,697.25,104
20120901|2012-05-29 11:00,29,696.5,696.5,691.75,692.75,75
20120901|2012-05-29 11:30,29,693,695,691.75,694.5,147
20120901|2012-05-29 12:00,29,694,697,693.5,696.25,141
20120901|2012-05-29 12:30,29,697,699.5,694.5,695,63
20120901|2012-05-29 13:00,29,695.5,695.75,691.5,694,293
20120901|2012-05-29 13:30,29,693.75,694.5,691,691,51
20120901|2012-05-29 17:00,30,692.75,695,692.75,695,31
20120901|2012-05-29 17:30,30,695.5,696,694.75,694.75,17
20120901|2012-05-29 18:00,30,695.75,695.75,695.75,695.75,1
20120901|2012-05-29 19:30,30,694.5,694.5,694.5,694.5,1
20120901|2012-05-29 20:30,30,694.5,694.5,694.5,694.5,1
20120901|2012-05-29 21:30,30,691.5,691.5,691.5,691.5,1
20120901|2012-05-29 22:30,30,690,690,689.25,689.25,2
20120901|2012-05-30 00:00,30,689.25,689.25,689.25,689.25,1
20120901|2012-05-30 01:30,30,688.5,688.5,688.5,688.5,1
20120901|2012-05-30 02:00,30,687,687,687,687,1
20120901|2012-05-30 02:30,30,685,685,683.5,683.5,7
20120901|2012-05-30 06:30,30,687.25,687.25,687.25,687.25,1
20120901|2012-05-30 07:00,30,686.5,686.5,686.5,686.5,1
20120901|2012-05-30 07:30,30,686.25,688,686,686,9
20120901|2012-05-30 08:00,30,685.75,687.5,685.5,686.25,34
20120901|2012-05-30 08:30,30,687.25,688,685,685.25,23
20120901|2012-05-30 09:00,30,684,684,683.25,684,18
20120901|2012-05-30 09:30,30,685.25,693,682.5,692.5,157
20120901|2012-05-30 10:00,30,692,694.5,689.5,690.5,203
20120901|2012-05-30 10:30,30,689.75,691.25,688.25,691,100
20120901|2012-05-30 11:00,30,691.25,691.75,687.75,688.75,42
20120901|2012-05-30 11:30,30,687.75,688.5,686.5,688.25,36
20120901|2012-05-30 12:00,30,688.5,690.75,686.75,689.25,78
20120901|2012-05-30 12:30,30,689.25,692.5,688.25,691,81
20120901|2012-05-30 13:00,30,692,694.5,691,691.5,205
20120901|2012-05-30 13:30,30,691.5,692,689.5,689.5,16
20120901|2012-05-30 17:00,31,691,691.25,691,691.25,2
20120901|2012-05-30 19:30,31,691.75,692.25,691.75,692.25,10
20120901|2012-05-30 23:30,31,690.75,690.75,690.75,690.75,1
20120901|2012-05-31 02:00,31,692,692,692,692,1
20120901|2012-05-31 02:30,31,693,693,693,693,1
20120901|2012-05-31 04:30,31,692,692,688.75,688.75,3
20120901|2012-05-31 05:00,31,688.75,688.75,688.75,688.75,2
20120901|2012-05-31 07:30,31,689,689,689,689,5
20120901|2012-05-31 08:00,31,688.25,688.75,688.25,688.75,7
20120901|2012-05-31 08:30,31,688.75,690,688.5,688.75,14
20120901|2012-05-31 09:00,31,690,690.5,688.5,689,19
20120901|2012-05-31 09:30,31,690.25,690.25,683.75,686,131
20120901|2012-05-31 10:00,31,685.75,689.75,684,689.25,91
20120901|2012-05-31 10:30,31,689.75,689.75,685.25,686,47
20120901|2012-05-31 11:00,31,686,689.75,685.75,689.5,54
20120901|2012-05-31 11:30,31,688,689.25,685.75,686.5,50
20120901|2012-05-31 12:00,31,686.5,687.25,685.5,687.25,43
20120901|2012-05-31 12:30,31,686.5,688.75,685.75,686.5,55
20120901|2012-05-31 13:00,31,686.75,686.75,681.25,684.25,239
20120901|2012-05-31 13:30,31,685,685.25,684.5,684.5,12
20120901|2012-05-31 17:00,1,681,685.25,681,685.25,4
20120901|2012-05-31 17:30,1,684,685.25,684,685.25,12
20120901|2012-05-31 19:30,1,684.5,684.75,684.5,684.75,7
20120901|2012-05-31 21:00,1,682,682,682,682,1
20120901|2012-05-31 22:00,1,682,682,682,682,1
20120901|2012-06-01 04:30,1,681.25,681.25,681.25,681.25,5
20120901|2012-06-01 05:00,1,681.5,681.5,681.5,681.5,9
20120901|2012-06-01 05:30,1,681.25,681.25,681,681,6
20120901|2012-06-01 06:30,1,680.25,680.25,680.25,680.25,5
20120901|2012-06-01 07:00,1,680,681,680,680.75,52
20120901|2012-06-01 07:30,1,680.25,680.25,675.25,676,53
20120901|2012-06-01 08:00,1,676.5,683,676.5,683,41
20120901|2012-06-01 08:30,1,683.5,684.25,680.5,680.5,75
20120901|2012-06-01 09:00,1,679.5,681.75,678.25,681.75,34
20120901|2012-06-01 09:30,1,681.25,681.25,676,678.5,201
20120901|2012-06-01 10:00,1,677,683.25,677,681,90
20120901|2012-06-01 10:30,1,680.25,684.25,680.25,680.5,103
20120901|2012-06-01 11:00,1,680.5,680.5,674.75,675.5,193
20120901|2012-06-01 11:30,1,675.5,678.25,674.5,674.5,76
20120901|2012-06-01 12:00,1,675.25,676,666,668.25,255
20120901|2012-06-01 12:30,1,667,667,663,663.25,210
20120901|2012-06-01 13:00,1,663,663,653.75,658.75,472
20120901|2012-06-01 13:30,1,658,660.75,657.5,660.75,32
20120901|2012-06-03 17:00,4,661,661,657,657,14
20120901|2012-06-03 18:00,4,657.5,657.5,657.5,657.5,1
20120901|2012-06-03 18:30,4,657,657,655.25,655.25,2
20120901|2012-06-04 02:00,4,657,657,656.75,656.75,5
20120901|2012-06-04 02:30,4,657,657.75,657,657.75,4
20120901|2012-06-04 03:00,4,659.25,659.25,659.25,659.25,3
20120901|2012-06-04 03:30,4,658.75,658.75,658.5,658.5,19
20120901|2012-06-04 04:00,4,658.5,659.5,658.25,659.5,40
20120901|2012-06-04 04:30,4,659.5,661,659.5,661,10
20120901|2012-06-04 05:00,4,660.5,661.5,660.5,661.5,2
20120901|2012-06-04 05:30,4,663.5,664.5,663.5,664.5,5
20120901|2012-06-04 06:00,4,666,666,665.5,665.5,4
20120901|2012-06-04 06:30,4,664,664,663.25,663.25,2
20120901|2012-06-04 07:00,4,666,666,666,666,1
20120901|2012-06-04 08:00,4,663,663.75,663,663.75,10
20120901|2012-06-04 08:30,4,664,664,664,664,2
20120901|2012-06-04 09:00,4,665.25,666,664.75,664.75,15
20120901|2012-06-04 09:30,4,664.25,673,664,667.75,187
20120901|2012-06-04 10:00,4,668,668,663.5,664.25,129
20120901|2012-06-04 10:30,4,664.75,665.75,662.75,663,138
20120901|2012-06-04 11:00,4,664,666,662,662,297
20120901|2012-06-04 11:30,4,662.25,664.5,661.75,662.5,124
20120901|2012-06-04 12:00,4,662.75,665.25,662.75,663.75,35
20120901|2012-06-04 12:30,4,663.75,667.75,663.75,664.5,147
20120901|2012-06-04 13:00,4,664.5,671.5,663,667.75,163
20120901|2012-06-04 13:30,4,668.25,668.25,667,667,10
20120901|2012-06-04 17:00,5,669.25,670,668.75,669,8
20120901|2012-06-04 17:30,5,668.75,668.75,668.75,668.75,2
20120901|2012-06-04 19:00,5,669,669,669,669,1
20120901|2012-06-04 20:30,5,670,670,670,670,1
20120901|2012-06-04 21:00,5,670.25,670.25,670.25,670.25,2
20120901|2012-06-04 21:30,5,670.5,670.5,670.5,670.5,1
20120901|2012-06-04 22:00,5,670.5,671,670.5,671,2
20120901|2012-06-04 22:30,5,671.5,671.5,671.5,671.5,1
20120901|2012-06-05 01:30,5,669,669,669,669,30
20120901|2012-06-05 02:00,5,669,669,669,669,5
20120901|2012-06-05 02:30,5,669,669,669,669,14
20120901|2012-06-05 03:30,5,669,669.25,669,669.25,2
20120901|2012-06-05 04:00,5,668,668,667.25,667.25,4
20120901|2012-06-05 04:30,5,667.5,667.5,667.25,667.25,5
20120901|2012-06-05 07:30,5,667.25,667.25,667.25,667.25,5
20120901|2012-06-05 08:00,5,667,667,666.25,666.25,5
20120901|2012-06-05 08:30,5,666,666.25,666,666.25,2
20120901|2012-06-05 09:00,5,668,668,668,668,1
20120901|2012-06-05 09:30,5,668.5,669,660.75,661,310
20120901|2012-06-05 10:00,5,661.25,663.25,660,661.25,81
20120901|2012-06-05 10:30,5,661.5,661.5,657.5,657.5,68
20120901|2012-06-05 11:00,5,657.75,663,657.75,662.75,106
20120901|2012-06-05 11:30,5,662.25,662.25,657.75,660.75,69
20120901|2012-06-05 12:00,5,661.25,661.5,657.25,658.75,204
20120901|2012-06-05 12:30,5,658.75,659.25,657,657.5,181
20120901|2012-06-05 13:00,5,656.75,658,653.5,654.5,191
20120901|2012-06-05 13:30,5,654.5,654.5,653.5,654.5,5
20120901|2012-06-05 17:00,6,653.5,655.25,653.5,655.25,3
20120901|2012-06-05 19:30,6,656.5,657,656.5,657,8
20120901|2012-06-05 21:00,6,657.5,658,657.5,658,3
20120901|2012-06-05 22:00,6,658.25,658.25,657.75,658,5
20120901|2012-06-05 23:00,6,658,658,658,658,1
20120901|2012-06-05 23:30,6,658,658,658,658,2
20120901|2012-06-06 00:00,6,658,658,658,658,2
20120901|2012-06-06 03:00,6,658,658,658,658,22
20120901|2012-06-06 03:30,6,658,658,657.75,658,41
20120901|2012-06-06 04:00,6,658.25,658.5,658.25,658.25,41
20120901|2012-06-06 04:30,6,657.75,658,657.75,658,4
20120901|2012-06-06 05:00,6,657.75,658,657.75,657.75,16
20120901|2012-06-06 05:30,6,657.75,657.75,657.75,657.75,22
20120901|2012-06-06 06:00,6,656.5,656.5,656,656,14
20120901|2012-06-06 06:30,6,656,656,656,656,16
20120901|2012-06-06 07:00,6,656,656,656,656,19
20120901|2012-06-06 07:30,6,655.75,657.5,655.75,657.25,126
20120901|2012-06-06 08:00,6,657,658.25,657,658.25,22
20120901|2012-06-06 08:30,6,660,660.5,659.75,660,21
20120901|2012-06-06 09:00,6,660.5,664.5,660.5,664.5,18
20120901|2012-06-06 09:30,6,665,665,660.5,661.5,136
20120901|2012-06-06 10:00,6,662.5,662.5,660.25,662.25,399
20120901|2012-06-06 10:30,6,662.5,665.25,660.5,665.25,221
20120901|2012-06-06 11:00,6,664.25,664.5,661.25,662,129
20120901|2012-06-06 11:30,6,662,662.75,661,662,61
20120901|2012-06-06 12:00,6,662,662,658.5,660,51
20120901|2012-06-06 12:30,6,660,662.25,659.25,662.25,24
20120901|2012-06-06 13:00,6,662.5,670.75,661,665,301
20120901|2012-06-06 13:30,6,665.25,665.5,663.75,663.75,9
20120901|2012-06-06 17:00,7,667,667,664.5,665,12
20120901|2012-06-06 18:00,7,664.5,666.25,664.5,666.25,3
20120901|2012-06-07 01:00,7,667.5,667.5,667.5,667.5,1
20120901|2012-06-07 02:00,7,665.5,665.5,665.5,665.5,35
20120901|2012-06-07 03:00,7,665.5,665.5,665.5,665.5,5
20120901|2012-06-07 04:30,7,666,668.25,666,668.25,56
20120901|2012-06-07 05:00,7,668.25,668.75,668.25,668.75,5
20120901|2012-06-07 05:30,7,670,670,670,670,1
20120901|2012-06-07 06:00,7,670.25,671,670.25,671,3
20120901|2012-06-07 07:30,7,672,672,672,672,2
20120901|2012-06-07 08:00,7,672.25,674.75,672.25,674.75,13
20120901|2012-06-07 08:30,7,675.25,680.25,675.25,679.25,86
20120901|2012-06-07 09:00,7,679.25,679.5,674.25,676,33
20120901|2012-06-07 09:30,7,676,677,672.5,674.5,195
20120901|2012-06-07 10:00,7,673.5,675,672.5,673.25,49
20120901|2012-06-07 10:30,7,674,678,673.75,676.5,89
20120901|2012-06-07 11:00,7,676.25,680.25,675,678.5,74
20120901|2012-06-07 11:30,7,677.75,679,677,677.75,61
20120901|2012-06-07 12:00,7,678.5,683,678,682.25,117
20120901|2012-06-07 12:30,7,681.75,683.75,679.5,682,133
20120901|2012-06-07 13:00,7,682,685.25,680,680.75,156
20120901|2012-06-07 13:30,7,679.75,680,677.75,677.75,50
20120901|2012-06-07 17:00,8,681,681,676.75,676.75,4
20120901|2012-06-07 19:00,8,677.25,677.25,677,677,2
20120901|2012-06-07 19:30,8,676.5,676.5,676.5,676.5,1
20120901|2012-06-07 22:00,8,675.25,675.25,674.75,674.75,6
20120901|2012-06-08 03:00,8,672.75,672.75,670.75,670.75,4
20120901|2012-06-08 05:30,8,673.25,673.25,673.25,673.25,1
20120901|2012-06-08 07:00,8,671.5,671.5,671.5,671.5,1
20120901|2012-06-08 07:30,8,672.5,672.5,672.5,672.5,6
20120901|2012-06-08 08:00,8,672.5,674,672.25,672.25,74
20120901|2012-06-08 08:30,8,672.75,676.25,672.75,676.25,35
20120901|2012-06-08 09:00,8,677.5,678.75,677.5,678.25,124
20120901|2012-06-08 09:30,8,676.5,677.25,671.75,675,359
20120901|2012-06-08 10:00,8,675.25,675.25,673,675.25,243
20120901|2012-06-08 10:30,8,675,679.25,674.5,677.5,269
20120901|2012-06-08 11:00,8,676.5,678,673,674,296
20120901|2012-06-08 11:30,8,674.5,677.25,673.25,676.75,213
20120901|2012-06-08 12:00,8,676.5,679.25,675.5,676.25,235
20120901|2012-06-08 12:30,8,676.75,677.75,674.5,675,242
20120901|2012-06-08 13:00,8,674.75,676.75,671.75,672.25,320
20120901|2012-06-08 13:30,8,672,673.25,671.75,672.5,38
20120901|2012-06-10 17:00,11,669,673.5,668.75,673.5,12
20120901|2012-06-10 18:00,11,672.25,674,672.25,673.25,4
20120901|2012-06-10 18:30,11,672,672,672,672,4
20120901|2012-06-10 20:00,11,672,673.5,672,673.25,11
20120901|2012-06-10 21:00,11,673.75,673.75,673.75,673.75,1
20120901|2012-06-10 21:30,11,673.75,673.75,673.75,673.75,1
20120901|2012-06-10 22:00,11,673.75,673.75,673.75,673.75,3
20120901|2012-06-11 03:00,11,674.5,675.5,674.5,675.5,2
20120901|2012-06-11 03:30,11,677,677.5,676.5,677.5,3
20120901|2012-06-11 04:30,11,677.75,678.25,676.5,676.5,35
20120901|2012-06-11 05:00,11,675.75,675.75,675.5,675.5,4
20120901|2012-06-11 05:30,11,677.75,678.75,677.75,677.75,17
20120901|2012-06-11 07:00,11,678,678,678,678,7
20120901|2012-06-11 07:30,11,676.75,676.75,676.75,676.75,1
20120901|2012-06-11 08:00,11,676.75,677,675.5,677,16
20120901|2012-06-11 08:30,11,676.75,678.5,676.75,678.5,25
20120901|2012-06-11 09:00,11,678.25,681.25,678,680,77
20120901|2012-06-11 09:30,11,680,683.5,676.5,676.5,418
20120901|2012-06-11 10:00,11,676.25,676.5,672,672.25,305
20120901|2012-06-11 10:30,11,672.5,676,671.75,676,184
20120901|2012-06-11 11:00,11,674.5,679.25,674.5,678,148
20120901|2012-06-11 11:30,11,678.5,678.5,673.25,675.25,68
20120901|2012-06-11 12:00,11,675.25,677.5,674,675.75,112
20120901|2012-06-11 12:30,11,675.25,675.25,672.25,674,83
20120901|2012-06-11 13:00,11,673,675.25,669.5,670,387
20120901|2012-06-11 13:30,11,670.5,671,669.5,670,21
20120901|2012-06-11 17:00,12,669.25,669.25,667.75,667.75,6
20120901|2012-06-11 17:30,12,668,668,668,668,2
20120901|2012-06-11 18:00,12,666.75,667.75,666.75,667.75,3
20120901|2012-06-11 19:00,12,668,668,668,668,1
20120901|2012-06-11 19:30,12,668.75,669,668.75,669,10
20120901|2012-06-11 21:00,12,669.5,669.5,669.5,669.5,8
20120901|2012-06-11 21:30,12,669.25,669.75,669.25,669.75,20
20120901|2012-06-11 23:30,12,671.75,674,671.75,674,8
20120901|2012-06-12 00:30,12,674.5,674.5,674.5,674.5,1
20120901|2012-06-12 01:00,12,674.75,674.75,674,674,3
20120901|2012-06-12 03:30,12,673.5,674.25,673.5,674.25,4
20120901|2012-06-12 04:30,12,675.75,676.25,675.75,676.25,9
20120901|2012-06-12 05:00,12,676.5,677,675.5,675.5,5
20120901|2012-06-12 05:30,12,674.25,674.25,672,673,27
20120901|2012-06-12 06:00,12,674.25,677.25,674.25,675.5,14
20120901|2012-06-12 06:30,12,676.25,676.25,674.5,675,55
20120901|2012-06-12 07:00,12,674.5,678.25,674,674.5,34
20120901|2012-06-12 07:30,12,674,678.25,666.25,667.5,152
20120901|2012-06-12 08:00,12,667.5,669.5,667,668,18
20120901|2012-06-12 08:30,12,667.25,667.25,662.5,665.5,168
20120901|2012-06-12 09:00,12,665.5,666,665.25,665.5,14
20120901|2012-06-12 09:30,12,665.75,665.75,659.75,661.5,174
20120901|2012-06-12 10:00,12,661,664,660,660.25,213
20120901|2012-06-12 10:30,12,660.5,660.5,658.75,659.5,85
20120901|2012-06-12 11:00,12,659.5,659.5,655,656.5,296
20120901|2012-06-12 11:30,12,656.75,658.75,655,658.75,308
20120901|2012-06-12 12:00,12,658.75,663.25,658.75,661,87
20120901|2012-06-12 12:30,12,660,660,657,659.75,36
20120901|2012-06-12 13:00,12,659.25,660.5,656.25,660.25,123
20120901|2012-06-12 13:30,12,660.25,660.25,658,658.5,29
20120901|2012-06-12 17:00,13,659,659,656.25,656.25,19
20120901|2012-06-12 17:30,13,659,659,659,659,1
20120901|2012-06-12 18:00,13,657.5,657.5,657.5,657.5,2
20120901|2012-06-12 18:30,13,658,658,658,658,10
20120901|2012-06-12 20:30,13,659,659,659,659,2
20120901|2012-06-12 21:00,13,659.5,659.5,659.5,659.5,22
20120901|2012-06-12 21:30,13,659.5,659.5,659.5,659.5,1
20120901|2012-06-13 01:00,13,659.5,659.5,659.5,659.5,3
20120901|2012-06-13 01:30,13,660,660,660,660,4
20120901|2012-06-13 02:00,13,660,660,660,660,16
20120901|2012-06-13 02:30,13,660,661.25,660,660.5,18
20120901|2012-06-13 03:00,13,661.5,662,661.5,662,3
20120901|2012-06-13 05:00,13,663.25,664.5,663,664.5,4
20120901|2012-06-13 05:30,13,664.5,664.5,664.25,664.25,4
20120901|2012-06-13 06:30,13,663.5,664,663.5,664,8
20120901|2012-06-13 07:00,13,663.5,663.5,662.75,662.75,5
20120901|2012-06-13 07:30,13,659.5,659.5,657.25,657.25,42
20120901|2012-06-13 08:00,13,657.25,658,656.75,658,83
20120901|2012-06-13 08:30,13,657.5,658.5,657,658,96
20120901|2012-06-13 09:00,13,658.25,660.5,658,658,53
20120901|2012-06-13 09:30,13,658.5,663,658.5,662.25,352
20120901|2012-06-13 10:00,13,662.5,664.5,659.25,659.25,429
20120901|2012-06-13 10:30,13,659,662.25,659,662.25,212
20120901|2012-06-13 11:00,13,662.25,663.25,659.5,661.25,167
20120901|2012-06-13 11:30,13,661.5,661.75,659.25,661.5,147
20120901|2012-06-13 12:00,13,661.25,663,659.5,661.25,137
20120901|2012-06-13 12:30,13,661,661.5,658.25,659.25,121
20120901|2012-06-13 13:00,13,659.25,661,656.5,657.5,313
20120901|2012-06-13 13:30,13,657.25,657.75,656.5,657.5,32
20120901|2012-06-13 17:00,14,657,659,657,658.75,20
20120901|2012-06-13 17:30,14,658.75,659.5,658.75,658.75,15
20120901|2012-06-13 18:00,14,660.25,661.75,660.25,661.75,13
20120901|2012-06-13 18:30,14,662,662,661.5,661.5,27
20120901|2012-06-13 19:00,14,661.5,661.5,661,661,33
20120901|2012-06-13 20:00,14,660.5,660.5,660.5,660.5,1
20120901|2012-06-13 20:30,14,659,659,659,659,1
20120901|2012-06-13 21:00,14,659,659,659,659,1
20120901|2012-06-13 22:00,14,661.75,662,661.75,662,40
20120901|2012-06-13 23:30,14,660.75,660.75,660.75,660.75,1
20120901|2012-06-14 00:00,14,661,661,661,661,10
20120901|2012-06-14 01:00,14,659.25,659.75,659.25,659.75,8
20120901|2012-06-14 02:00,14,659,659,659,659,1
20120901|2012-06-14 02:30,14,661.5,661.5,661.5,661.5,1
20120901|2012-06-14 03:00,14,661.75,661.75,661,661,3
20120901|2012-06-14 03:30,14,661.5,661.5,661.5,661.5,1
20120901|2012-06-14 04:00,14,661,661,661,661,1
20120901|2012-06-14 04:30,14,661,661,661,661,3
20120901|2012-06-14 05:00,14,661,661.5,661,661.5,7
20120901|2012-06-14 06:30,14,662.25,663.25,661.75,663.25,12
20120901|2012-06-14 07:00,14,663,663,663,663,1
20120901|2012-06-14 07:30,14,663.25,665.25,663.25,665.25,61
20120901|2012-06-14 08:00,14,665.75,667.25,664.75,667.25,100
20120901|2012-06-14 08:30,14,666,667.75,666,667.75,48
20120901|2012-06-14 09:00,14,667,667.25,665.25,665.25,93
20120901|2012-06-14 09:30,14,666.5,668,664.25,667,205
20120901|2012-06-14 10:00,14,667,668.5,664.5,664.5,305
20120901|2012-06-14 10:30,14,665,666.5,663.5,665,147
20120901|2012-06-14 11:00,14,665.25,665.75,664,664.5,182
20120901|2012-06-14 11:30,14,664,664,661.25,661.75,146
20120901|2012-06-14 12:00,14,662,662,660.75,661.75,104
20120901|2012-06-14 12:30,14,661.5,663,660.5,661.25,141
20120901|2012-06-14 13:00,14,661.5,663.75,660.5,661.75,336
20120901|2012-06-14 13:30,14,662,662.5,661.25,661.75,47
20120901|2012-06-14 17:00,15,662.25,662.5,661,661.25,50
20120901|2012-06-14 17:30,15,661.25,661.25,660.5,660.5,15
20120901|2012-06-14 20:00,15,662,663,662,663,3
20120901|2012-06-14 23:00,15,662.5,662.5,662.5,662.5,3
20120901|2012-06-15 00:00,15,664,664,664,664,1
20120901|2012-06-15 00:30,15,662.5,662.5,662.5,662.5,2
20120901|2012-06-15 01:00,15,662.5,662.5,662.5,662.5,4
20120901|2012-06-15 05:30,15,661.5,661.5,661.5,661.5,1
20120901|2012-06-15 06:00,15,661.75,661.75,661.75,661.75,2
20120901|2012-06-15 06:30,15,661.75,662,661.75,662,15
20120901|2012-06-15 07:00,15,661.75,661.75,661.75,661.75,3
20120901|2012-06-15 08:30,15,661.75,664.25,661.75,664.25,55
20120901|2012-06-15 09:00,15,665,665.5,664.25,664.25,35
20120901|2012-06-15 09:30,15,664,665,660.5,661.75,223
20120901|2012-06-15 10:00,15,660.75,660.75,657,658.5,294
20120901|2012-06-15 10:30,15,658.25,660.5,657,657,247
20120901|2012-06-15 11:00,15,657.5,658,655.5,656,116
20120901|2012-06-15 11:30,15,656,657.25,654.5,655,306
20120901|2012-06-15 12:00,15,655,655.5,654.25,654.5,76
20120901|2012-06-15 12:30,15,654.25,655,650,650,510
20120901|2012-06-15 13:00,15,650,653,645.75,653,853
20120901|2012-06-15 13:30,15,653.5,654,651,652.5,94
20120901|2012-06-17 17:00,18,653.5,653.5,651.5,651.5,25
20120901|2012-06-17 17:30,18,650.5,650.5,650.25,650.5,8
20120901|2012-06-17 18:00,18,650.5,650.5,650.5,650.5,1
20120901|2012-06-17 18:30,18,651,651,650.75,650.75,4
20120901|2012-06-17 19:00,18,653,653,653,653,1
20120901|2012-06-17 19:30,18,655,655,655,655,1
20120901|2012-06-17 20:00,18,656.5,656.75,656,656,59
20120901|2012-06-17 21:00,18,654,654,654,654,2
20120901|2012-06-17 21:30,18,654,654,654,654,2
20120901|2012-06-17 22:00,18,652.5,654.5,652.5,654.5,3
20120901|2012-06-18 00:00,18,653.5,653.5,653.5,653.5,1
20120901|2012-06-18 02:00,18,655.5,656.5,655,655,10
20120901|2012-06-18 03:00,18,656.75,656.75,656.75,656.75,3
20120901|2012-06-18 03:30,18,655.5,655.5,655.5,655.5,1
20120901|2012-06-18 05:00,18,655.75,656.5,655.75,656.5,9
20120901|2012-06-18 05:30,18,656.25,656.75,655.5,655.5,23
20120901|2012-06-18 06:00,18,656,656.5,655.75,655.75,26
20120901|2012-06-18 06:30,18,656.25,656.5,656.25,656.5,8
20120901|2012-06-18 07:00,18,656.75,656.75,656.75,656.75,24
20120901|2012-06-18 07:30,18,656,656.75,654,654,52
20120901|2012-06-18 08:00,18,656.5,656.5,655,655,3
20120901|2012-06-18 08:30,18,655,655.75,654.75,655,53
20120901|2012-06-18 09:00,18,656.5,661,656.25,659.75,142
20120901|2012-06-18 09:30,18,660,667.75,659.75,667.25,639
20120901|2012-06-18 10:00,18,667.25,668,664.5,665.5,524
20120901|2012-06-18 10:30,18,665.5,669.75,665,669.5,428
20120901|2012-06-18 11:00,18,669.5,669.5,666.5,668,165
20120901|2012-06-18 11:30,18,668.75,670.5,666.5,667.5,269
20120901|2012-06-18 12:00,18,667,667.25,664.25,666,209
20120901|2012-06-18 12:30,18,666,668.5,664.75,667.25,269
20120901|2012-06-18 13:00,18,667.25,670.75,665.25,666,471
20120901|2012-06-18 13:30,18,665.25,666.75,665,665.5,122
20120901|2012-06-18 17:00,19,665.25,665.75,663.75,663.75,30
20120901|2012-06-18 17:30,19,663.75,666,663.5,666,6
20120901|2012-06-18 18:00,19,665,665.25,665,665.25,3
20120901|2012-06-18 18:30,19,666,666,666,666,2
20120901|2012-06-18 19:00,19,666.75,667.25,666.75,667.25,9
20120901|2012-06-18 19:30,19,669,670,669,670,6
20120901|2012-06-18 20:00,19,670.75,670.75,670.75,670.75,1
20120901|2012-06-18 20:30,19,671,673,671,673,8
20120901|2012-06-18 21:00,19,674,674.5,674,674,11
20120901|2012-06-18 21:30,19,671.25,671.25,671.25,671.25,1
20120901|2012-06-18 22:30,19,671,671,671,671,4
20120901|2012-06-19 01:00,19,670,670,669.75,669.75,4
20120901|2012-06-19 02:30,19,669,669,669,669,3
20120901|2012-06-19 03:00,19,668,668,667,667,17
20120901|2012-06-19 03:30,19,667,671,666.75,671,55
20120901|2012-06-19 04:00,19,671,671,671,671,2
20120901|2012-06-19 04:30,19,671,671,670.5,670.5,31
20120901|2012-06-19 05:00,19,673,675,672.5,675,50
20120901|2012-06-19 05:30,19,674.75,676.75,674.5,676.75,20
20120901|2012-06-19 06:00,19,677.5,677.5,676.5,676.5,9
20120901|2012-06-19 06:30,19,677.5,678.25,677.5,678.25,16
20120901|2012-06-19 07:00,19,678,678.5,677.75,677.75,18
20120901|2012-06-19 07:30,19,677.75,678.75,677.5,678,23
20120901|2012-06-19 08:00,19,679,681,678.5,680,54
20120901|2012-06-19 08:30,19,680.5,683.5,679.75,683.5,86
20120901|2012-06-19 09:00,19,684,685,682,682,154
20120901|2012-06-19 09:30,19,683,684.5,677,680.75,655
20120901|2012-06-19 10:00,19,681.25,684,680.75,682,491
20120901|2012-06-19 10:30,19,681.5,683.5,680.75,682.25,359
20120901|2012-06-19 11:00,19,682.25,683,680.5,682,244
20120901|2012-06-19 11:30,19,682.25,682.25,678.5,679.75,351
20120901|2012-06-19 12:00,19,680.25,683,679,682.25,217
20120901|2012-06-19 12:30,19,682.75,682.75,681.25,681.25,250
20120901|2012-06-19 13:00,19,681.25,687,681.25,685,457
20120901|2012-06-19 13:30,19,684.5,684.75,683.75,683.75,92
20120901|2012-06-19 17:00,20,683.25,684,679.25,683,50
20120901|2012-06-19 17:30,20,682.25,683.75,682.25,683.75,10
20120901|2012-06-19 18:00,20,684,684,684,684,1
20120901|2012-06-19 18:30,20,684,684,684,684,4
20120901|2012-06-19 19:00,20,684,684,684,684,2
20120901|2012-06-19 19:30,20,685,686,685,686,19
20120901|2012-06-19 20:00,20,686.25,686.25,684.75,684.75,12
20120901|2012-06-19 20:30,20,684.75,685.25,684.25,685,4
20120901|2012-06-19 21:00,20,685.75,685.75,685.75,685.75,5
20120901|2012-06-19 22:00,20,685,685,685,685,3
20120901|2012-06-19 23:00,20,685.25,685.25,685.25,685.25,4
20120901|2012-06-20 00:00,20,685,685,685,685,1
20120901|2012-06-20 01:30,20,686.5,686.5,686.5,686.5,3
20120901|2012-06-20 02:00,20,686.5,686.5,686.5,686.5,12
20120901|2012-06-20 03:00,20,686.5,686.75,686.5,686.5,42
20120901|2012-06-20 03:30,20,686.75,686.75,686.75,686.75,1
20120901|2012-06-20 04:00,20,686.5,686.5,686,686,78
20120901|2012-06-20 04:30,20,686,686,686,686,26
20120901|2012-06-20 05:00,20,685.5,685.5,684.25,684.25,21
20120901|2012-06-20 06:00,20,684.5,684.5,682.5,682.5,18
20120901|2012-06-20 07:00,20,681.75,681.75,676.75,676.75,36
20120901|2012-06-20 07:30,20,676,678.75,676,678.75,146
20120901|2012-06-20 08:00,20,677.75,679,677.5,677.5,23
20120901|2012-06-20 08:30,20,677,678,676,677.5,55
20120901|2012-06-20 09:00,20,677.5,677.75,676.75,677.5,41
20120901|2012-06-20 09:30,20,677.5,685.5,677.25,683.5,410
20120901|2012-06-20 10:00,20,684.5,687,683.25,685,355
20120901|2012-06-20 10:30,20,684.75,687,683.75,686.75,301
20120901|2012-06-20 11:00,20,686.75,697.75,686.25,694.75,870
20120901|2012-06-20 11:30,20,695,699.75,693.5,696.5,774
20120901|2012-06-20 12:00,20,697.25,698.75,695.5,697,284
20120901|2012-06-20 12:30,20,697.5,697.75,694.75,695.25,282
20120901|2012-06-20 13:00,20,695.5,703,695.5,701,722
20120901|2012-06-20 13:30,20,701,701.25,697,697,81
20120901|2012-06-20 17:00,21,698,698,695,695,75
20120901|2012-06-20 17:30,21,695,695,694.5,694.5,3
20120901|2012-06-20 18:00,21,694.25,696,694.25,696,4
20120901|2012-06-20 18:30,21,695.25,697,695.25,696.75,26
20120901|2012-06-20 19:00,21,695.25,695.25,695,695,5
20120901|2012-06-20 19:30,21,695,695,695,695,6
20120901|2012-06-20 20:30,21,694.75,694.75,694.75,694.75,1
20120901|2012-06-20 21:00,21,694.25,694.25,693,693,16
20120901|2012-06-20 21:30,21,694,694,693.5,693.5,22
20120901|2012-06-20 22:00,21,693.25,693.25,693.25,693.25,1
20120901|2012-06-20 22:30,21,693,693.25,693,693.25,37
20120901|2012-06-20 23:00,21,693.5,693.5,693.5,693.5,1
20120901|2012-06-20 23:30,21,694.25,694.75,694.25,694.75,20
20120901|2012-06-21 00:00,21,695.75,696,695.75,696,13
20120901|2012-06-21 00:30,21,696.5,696.5,696.5,696.5,2
20120901|2012-06-21 01:00,21,696.5,696.5,696.5,696.5,3
20120901|2012-06-21 01:30,21,696.25,696.5,696,696.5,14
20120901|2012-06-21 02:00,21,696.5,698,696.5,698,97
20120901|2012-06-21 02:30,21,698,698,696.75,697,21
20120901|2012-06-21 03:00,21,697,697.75,697,697.75,5
20120901|2012-06-21 04:00,21,697,697.5,697,697.5,39
20120901|2012-06-21 04:30,21,697.25,697.5,697,697.5,15
20120901|2012-06-21 05:00,21,697,697.5,697,697.5,6
20120901|2012-06-21 05:30,21,697.5,697.5,697.5,697.5,14
20120901|2012-06-21 06:00,21,698,698,697.5,698,3
20120901|2012-06-21 06:30,21,698.5,699,698.5,698.75,19
20120901|2012-06-21 07:00,21,698.75,700,698.75,699.25,59
20120901|2012-06-21 07:30,21,700,701.5,700,701.25,44
20120901|2012-06-21 08:00,21,701,701.25,700.25,700.5,106
20120901|2012-06-21 08:30,21,700.5,701.5,700.5,701,67
20120901|2012-06-21 09:00,21,701,705.25,700.75,704,225
20120901|2012-06-21 09:30,21,704.75,718,704.5,716,1138
20120901|2012-06-21 10:00,21,716.25,716.75,706.5,709.5,1018
20120901|2012-06-21 10:30,21,709.5,710,707.25,707.25,347
20120901|2012-06-21 11:00,21,707.25,707.5,701.5,706.75,638
20120901|2012-06-21 11:30,21,706.75,707.5,704.25,705,378
20120901|2012-06-21 12:00,21,705.25,706,700.5,702.25,474
20120901|2012-06-21 12:30,21,702.5,704.5,699.75,700.75,300
20120901|2012-06-21 13:00,21,700.5,701.25,697.75,698.5,657
20120901|2012-06-21 13:30,21,698.25,698.5,695.75,696.75,147
20120901|2012-06-21 17:00,22,696,696,694.5,694.5,63
20120901|2012-06-21 17:30,22,694.5,694.5,694.5,694.5,4
20120901|2012-06-21 18:00,22,694.75,694.75,694.75,694.75,7
20120901|2012-06-21 19:00,22,695,695,694.25,694.25,20
20120901|2012-06-21 19:30,22,695.75,698,695.75,698,16
20120901|2012-06-21 20:00,22,696.5,696.5,696.25,696.25,2
20120901|2012-06-21 20:30,22,696.25,696.25,696.25,696.25,6
20120901|2012-06-21 21:00,22,696.25,696.25,696,696,5
20120901|2012-06-21 21:30,22,697.25,697.25,697.25,697.25,1
20120901|2012-06-21 22:30,22,696.5,696.5,696.5,696.5,1
20120901|2012-06-21 23:00,22,697,697.25,697,697.25,2
20120901|2012-06-22 00:00,22,698,698.5,698,698.5,26
20120901|2012-06-22 00:30,22,698.5,698.75,698.5,698.75,5
20120901|2012-06-22 01:30,22,700,700.5,700,700.5,37
20120901|2012-06-22 02:30,22,700.75,703.75,700.75,703.75,30
20120901|2012-06-22 03:00,22,702.5,702.5,702.5,702.5,4
20120901|2012-06-22 03:30,22,702.5,703.75,702.5,703.75,19
20120901|2012-06-22 04:00,22,704.25,704.25,704.25,704.25,4
20120901|2012-06-22 04:30,22,704.5,708,704.25,707.5,18
20120901|2012-06-22 05:00,22,707.75,708.5,707.25,708.5,11
20120901|2012-06-22 05:30,22,708.5,708.5,708.5,708.5,2
20120901|2012-06-22 06:00,22,708.5,709,708.5,709,3
20120901|2012-06-22 06:30,22,709.25,709.25,709,709,15
20120901|2012-06-22 07:00,22,709.25,711,709,710,65
20120901|2012-06-22 07:30,22,710,710,709.25,709.25,13
20120901|2012-06-22 08:00,22,709.5,709.5,707.75,708,40
20120901|2012-06-22 08:30,22,707.75,710,707.25,707.25,86
20120901|2012-06-22 09:00,22,707,707.75,705.25,707.75,109
20120901|2012-06-22 09:30,22,707.75,714.25,707.75,713.5,925
20120901|2012-06-22 10:00,22,713.5,715,712,712.75,493
20120901|2012-06-22 10:30,22,713.25,714.25,711.5,713.25,548
20120901|2012-06-22 11:00,22,712.75,715,711.75,712.25,457
20120901|2012-06-22 11:30,22,712.25,713.25,711.25,712.25,389
20120901|2012-06-22 12:00,22,712.5,712.5,703.25,706,468
20120901|2012-06-22 12:30,22,706.25,706.75,703,703.25,448
20120901|2012-06-22 13:00,22,703,704,701,704,629
20120901|2012-06-22 13:30,22,703.5,704.25,701,701,305
20120901|2012-06-24 17:00,25,707.5,716,707.5,716,202
20120901|2012-06-24 17:30,25,716,716.25,714.75,715,29
20120901|2012-06-24 18:00,25,715.75,716,715,715.25,16
20120901|2012-06-24 18:30,25,715,715,714.25,714.75,12
20120901|2012-06-24 19:00,25,714.75,714.75,714.75,714.75,26
20120901|2012-06-24 19:30,25,715.5,715.5,715.25,715.5,6
20120901|2012-06-24 20:00,25,716,716,716,716,7
20120901|2012-06-24 20:30,25,715.75,715.75,715.75,715.75,4
20120901|2012-06-24 21:00,25,716,716.5,715.75,715.75,15
20120901|2012-06-24 21:30,25,715.25,715.75,715,715.75,8
20120901|2012-06-24 22:00,25,715.75,715.75,715.75,715.75,1
20120901|2012-06-24 22:30,25,716,716,716,716,1
20120901|2012-06-24 23:30,25,716.25,716.25,716.25,716.25,8
20120901|2012-06-25 00:30,25,716.25,716.75,716.25,716.75,27
20120901|2012-06-25 01:00,25,717,719,717,719,22
20120901|2012-06-25 01:30,25,719,719,717.75,718.75,26
20120901|2012-06-25 02:00,25,718.75,718.75,718.75,718.75,2
20120901|2012-06-25 03:00,25,718,718,718,718,2
20120901|2012-06-25 03:30,25,719.5,720,719.5,719.5,21
20120901|2012-06-25 04:00,25,720.5,724.25,720.5,724,281
20120901|2012-06-25 04:30,25,724.25,725,723,723,91
20120901|2012-06-25 05:00,25,723,723,719,719,15
20120901|2012-06-25 05:30,25,718.75,719.5,718.75,718.75,28
20120901|2012-06-25 06:00,25,718.25,718.5,717.75,717.75,14
20120901|2012-06-25 06:30,25,717.75,718.25,717.25,717.25,25
20120901|2012-06-25 07:00,25,717,718.25,716.25,718.25,32
20120901|2012-06-25 07:30,25,718.75,720.75,718.5,720.75,48
20120901|2012-06-25 08:00,25,721.25,724.75,720.5,721.25,198
20120901|2012-06-25 08:30,25,721.5,727.25,721,727.25,210
20120901|2012-06-25 09:00,25,727.25,731.25,725.75,730,442
20120901|2012-06-25 09:30,25,730.5,749.75,726.5,741,2278
20120901|2012-06-25 10:00,25,741.75,745,740.5,744.75,923
20120901|2012-06-25 10:30,25,745,747.75,743,743.25,737
20120901|2012-06-25 11:00,25,743.25,744.5,742,742,483
20120901|2012-06-25 11:30,25,742.25,746.5,736.5,737,1020
20120901|2012-06-25 12:00,25,737,744.75,735.5,743.5,571
20120901|2012-06-25 12:30,25,743.5,746,741.25,745,487
20120901|2012-06-25 13:00,25,745,746.25,741.5,743.5,401
20120901|2012-06-25 13:30,25,743.25,750.25,742,747,1109
20120901|2012-06-25 17:00,26,748,761,747.75,757.25,831
20120901|2012-06-25 17:30,26,758,759.25,756,757.5,94
20120901|2012-06-25 18:00,26,758,758,752,752,32
20120901|2012-06-25 18:30,26,751.75,753.75,750.75,752.25,142
20120901|2012-06-25 19:00,26,752.25,752.25,749.25,749.25,64
20120901|2012-06-25 19:30,26,748.75,750.75,748.5,750,35
20120901|2012-06-25 20:00,26,749.75,750,748.25,748.75,47
20120901|2012-06-25 20:30,26,748.25,748.25,743.5,744,109
20120901|2012-06-25 21:00,26,743.5,743.5,741.25,741.25,76
20120901|2012-06-25 21:30,26,741.25,745.75,741.25,744.5,19
20120901|2012-06-25 22:00,26,744.25,744.25,743.75,743.75,3
20120901|2012-06-25 22:30,26,745.75,745.75,745.75,745.75,4
20120901|2012-06-25 23:00,26,744,744.25,742.25,743.25,18
20120901|2012-06-25 23:30,26,743.5,743.75,742.75,743.75,16
20120901|2012-06-26 00:00,26,744,744,743.25,743.25,30
20120901|2012-06-26 00:30,26,743.5,744,743.25,743.75,20
20120901|2012-06-26 01:00,26,743.75,745.5,743.75,745.5,11
20120901|2012-06-26 01:30,26,746.5,747,746,746,20
20120901|2012-06-26 02:00,26,746.25,746.25,746.25,746.25,1
20120901|2012-06-26 02:30,26,747.5,747.5,746,746.25,12
20120901|2012-06-26 03:00,26,746,746.25,745.75,746,30
20120901|2012-06-26 03:30,26,746,746.25,739,742,97
20120901|2012-06-26 04:00,26,741.25,741.75,736.75,736.75,211
20120901|2012-06-26 04:30,26,736.5,739.5,736,737.25,73
20120901|2012-06-26 05:00,26,737.25,739.25,737,739,52
20120901|2012-06-26 05:30,26,738,738,736,736.25,60
20120901|2012-06-26 06:00,26,736,739,736,737,39
20120901|2012-06-26 06:30,26,737,737.25,734.75,736,40
20120901|2012-06-26 07:00,26,736.75,742.75,736.25,742.5,105
20120901|2012-06-26 07:30,26,742,749,741.5,748.5,121
20120901|2012-06-26 08:00,26,748.75,748.75,745,746.75,174
20120901|2012-06-26 08:30,26,747,749.75,744.25,749.5,299
20120901|2012-06-26 09:00,26,749,757,747.25,757,472
20120901|2012-06-26 09:30,26,757,760,749.25,754,1535
20120901|2012-06-26 10:00,26,753.5,756,746.25,746.75,1055
20120901|2012-06-26 10:30,26,747.5,750,742.5,746.75,822
20120901|2012-06-26 11:00,26,747.25,749,744.5,745.5,510
20120901|2012-06-26 11:30,26,746,748.75,742.75,744.75,675
20120901|2012-06-26 12:00,26,746,746,740.5,742.75,623
20120901|2012-06-26 12:30,26,742.25,747.5,741.75,747.25,575
20120901|2012-06-26 13:00,26,747.5,750,745.5,745.75,559
20120901|2012-06-26 13:30,26,745.75,753,744.25,752.5,732
20120901|2012-06-26 17:00,27,750,750,747.5,748,140
20120901|2012-06-26 17:30,27,748,749,747.75,747.75,42
20120901|2012-06-26 18:00,27,747.5,747.5,747,747.25,6
20120901|2012-06-26 18:30,27,747,747.5,746,746.5,26
20120901|2012-06-26 19:00,27,746.5,747,746.5,747,6
20120901|2012-06-26 19:30,27,746.75,747.25,746.75,747.25,12
20120901|2012-06-26 20:00,27,747.5,747.5,746,746,5
20120901|2012-06-26 20:30,27,746.75,746.75,746.75,746.75,1
20120901|2012-06-26 21:00,27,746.25,746.25,745,745,28
20120901|2012-06-26 22:00,27,745.25,745.25,744.5,744.5,14
20120901|2012-06-26 22:30,27,745.5,746,745.5,745.5,20
20120901|2012-06-26 23:00,27,745.75,745.75,745.75,745.75,1
20120901|2012-06-26 23:30,27,745.5,745.75,745.5,745.5,8
20120901|2012-06-27 00:00,27,744.75,745.25,744.5,745,4
20120901|2012-06-27 00:30,27,745.5,745.5,745.5,745.5,1
20120901|2012-06-27 01:00,27,745.25,745.25,745,745,4
20120901|2012-06-27 01:30,27,744.5,745.5,744.5,745.5,3
20120901|2012-06-27 02:00,27,745.5,745.75,745.5,745.75,6
20120901|2012-06-27 02:30,27,746.75,747,746.25,746.25,3
20120901|2012-06-27 03:00,27,745.75,746.5,745.75,746.5,4
20120901|2012-06-27 03:30,27,746.5,746.75,746.5,746.75,14
20120901|2012-06-27 04:00,27,746.25,747.75,746,747.75,24
20120901|2012-06-27 04:30,27,748,749.5,748,748.75,44
20120901|2012-06-27 05:00,27,748.75,748.75,748.25,748.25,8
20120901|2012-06-27 05:30,27,749.5,750.25,749.25,750.25,29
20120901|2012-06-27 06:00,27,750.5,751.5,750.25,751.5,24
20120901|2012-06-27 06:30,27,751,751,749,750,13
20120901|2012-06-27 07:00,27,749.25,751.75,749.25,751.75,125
20120901|2012-06-27 07:30,27,751.75,760.5,751.75,760.5,363
20120901|2012-06-27 08:00,27,760,762.5,758,758,378
20120901|2012-06-27 08:30,27,757.75,759.5,752,753.75,370
20120901|2012-06-27 09:00,27,753.75,761,753.5,761,278
20120901|2012-06-27 09:30,27,760.5,763.25,757.75,757.75,1762
20120901|2012-06-27 10:00,27,757.75,762.25,757.75,760.25,790
20120901|2012-06-27 10:30,27,760.5,766.25,760.5,765.25,847
20120901|2012-06-27 11:00,27,765.25,767.5,762,765,1241
20120901|2012-06-27 11:30,27,765,766,760.25,760.25,638
20120901|2012-06-27 12:00,27,760,762,758.25,761.5,639
20120901|2012-06-27 12:30,27,761.25,761.75,756.25,760.25,594
20120901|2012-06-27 13:00,27,760.25,761,753.25,755.75,721
20120901|2012-06-27 13:30,27,755.75,759.75,752.5,758,1590
20120901|2012-06-27 17:00,28,757.5,760,756,756,181
20120901|2012-06-27 17:30,28,756.5,756.75,753,753,113
20120901|2012-06-27 18:00,28,753,755.5,752.25,754.5,18
20120901|2012-06-27 18:30,28,754,754.25,753.5,754.25,6
20120901|2012-06-27 19:00,28,755,755,755,755,1
20120901|2012-06-27 19:30,28,756.25,756.5,754.5,754.5,17
20120901|2012-06-27 20:30,28,754,754,754,754,2
20120901|2012-06-27 21:30,28,754.5,754.5,754,754,7
20120901|2012-06-27 22:00,28,754.25,754.25,754.25,754.25,1
20120901|2012-06-27 23:00,28,754.25,754.25,754.25,754.25,1
20120901|2012-06-27 23:30,28,755,755,755,755,2
20120901|2012-06-28 00:00,28,755,755,755,755,8
20120901|2012-06-28 00:30,28,756,756,756,756,13
20120901|2012-06-28 01:00,28,755.25,755.25,753.75,755,11
20120901|2012-06-28 01:30,28,756,756.75,756,756,16
20120901|2012-06-28 02:00,28,755.75,757,755.75,757,11
20120901|2012-06-28 02:30,28,756.75,756.75,756.5,756.5,2
20120901|2012-06-28 03:00,28,757.25,757.5,757.25,757.25,8
20120901|2012-06-28 03:30,28,756.5,756.75,756.5,756.75,4
20120901|2012-06-28 04:00,28,757.25,758,757.25,757.25,24
20120901|2012-06-28 04:30,28,757.75,758.5,757.75,758.5,5
20120901|2012-06-28 05:00,28,758,759,757.75,759,5
20120901|2012-06-28 05:30,28,756,756,755.75,755.75,14
20120901|2012-06-28 06:00,28,757,757.5,757,757.5,47
20120901|2012-06-28 06:30,28,757.5,758.5,757.5,758.5,41
20120901|2012-06-28 07:00,28,758.25,759,756.25,756.75,66
20120901|2012-06-28 07:30,28,756.25,757.5,752,755,198
20120901|2012-06-28 08:00,28,755,755,751.5,751.5,171
20120901|2012-06-28 08:30,28,751.5,752,750,750.5,227
20120901|2012-06-28 09:00,28,750,758,750,758,295
20120901|2012-06-28 09:30,28,758,765.25,757,761.25,1446
20120901|2012-06-28 10:00,28,761.5,763,757.75,758.25,585
20120901|2012-06-28 10:30,28,757.75,758.5,755.5,757.75,426
20120901|2012-06-28 11:00,28,757.5,759,755,755.25,688
20120901|2012-06-28 11:30,28,755.5,757,753,753.5,666
20120901|2012-06-28 12:00,28,754.25,756.75,752.75,752.75,381
20120901|2012-06-28 12:30,28,753,754.5,751.25,751.75,410
20120901|2012-06-28 13:00,28,751.5,752.5,750.5,751.75,443
20120901|2012-06-28 13:30,28,751.5,753,749.75,752.75,884
20120901|2012-06-28 17:00,29,752.5,753,750.75,752,305
20120901|2012-06-28 17:30,29,752,752,750.5,750.5,19
20120901|2012-06-28 18:00,29,751.25,751.75,750,750,57
20120901|2012-06-28 18:30,29,749.5,750.25,748.5,748.75,29
20120901|2012-06-28 19:00,29,748.75,749,748.5,748.5,14
20120901|2012-06-28 19:30,29,748.75,749,748.75,749,4
20120901|2012-06-28 20:00,29,749,749.5,749,749.5,20
20120901|2012-06-28 20:30,29,749,749,748.25,748.25,2
20120901|2012-06-28 21:00,29,749.75,749.75,749.5,749.5,21
20120901|2012-06-28 21:30,29,749.75,749.75,749.75,749.75,2
20120901|2012-06-28 22:00,29,751,751,751,751,1
20120901|2012-06-28 22:30,29,751.75,752,751.5,752,6
20120901|2012-06-28 23:00,29,751.75,752.25,751.5,752.25,24
20120901|2012-06-29 00:00,29,751,752,751,752,20
20120901|2012-06-29 01:00,29,752,752,752,752,2
20120901|2012-06-29 01:30,29,752.25,753,752,752,16
20120901|2012-06-29 02:00,29,753.25,754.75,753.25,754.5,23
20120901|2012-06-29 02:30,29,755,756.75,755,756,64
20120901|2012-06-29 03:00,29,756.75,758,756,758,17
20120901|2012-06-29 03:30,29,757.5,757.5,757.25,757.25,3
20120901|2012-06-29 04:00,29,758,760,758,760,26
20120901|2012-06-29 04:30,29,760.25,760.25,757.75,757.75,18
20120901|2012-06-29 05:00,29,759.75,760,759.5,759.5,17
20120901|2012-06-29 05:30,29,759.25,759.25,759.25,759.25,4
20120901|2012-06-29 06:00,29,761,761.25,760.25,761.25,61
20120901|2012-06-29 06:30,29,761.25,761.25,759.75,760.5,54
20120901|2012-06-29 07:00,29,760.5,764.5,756.75,761,377
20120901|2012-06-29 07:30,29,761,770,747.5,759,1098
20120901|2012-06-29 08:00,29,759.75,762.75,756,756.5,683
20120901|2012-06-29 08:30,29,756.75,758,750,753,462
20120901|2012-06-29 09:00,29,752.5,757,752.5,756.75,231
20120901|2012-06-29 09:30,29,757.25,760.75,750.75,751,517
20120901|2012-06-29 10:00,29,750,758.75,749,755.25,423
20120901|2012-06-29 10:30,29,755.5,760,754,756,512
20120901|2012-06-29 11:00,29,756.75,760.5,755.75,759.75,480
20120901|2012-06-29 11:30,29,760,760.5,756.25,756.5,519
20120901|2012-06-29 12:00,29,757.25,760.5,756.75,758.25,444
20120901|2012-06-29 12:30,29,758.5,762,757.75,761.25,330
20120901|2012-06-29 13:00,29,761.5,762.5,758,758.75,432
20120901|2012-06-29 13:30,29,758.75,767.25,757,761.75,2554
20120901|2012-07-01 17:00,2,758.25,770,758.25,769.25,779
20120901|2012-07-01 17:30,2,768.75,771.5,768,771.5,125
20120901|2012-07-01 18:00,2,771,771.5,770.5,771.25,34
20120901|2012-07-01 18:30,2,771,771.75,771,771.25,5
20120901|2012-07-01 19:00,2,772,772,767.75,772,61
20120901|2012-07-01 19:30,2,772,773,772,773,13
20120901|2012-07-01 20:00,2,771,771,764,764,25
20120901|2012-07-01 20:30,2,764.5,767,763.5,763.5,14
20120901|2012-07-01 21:00,2,764.5,764.5,763,763.25,3
20120901|2012-07-01 21:30,2,763.25,765,763.25,765,10
20120901|2012-07-01 22:00,2,765.5,765.5,764.5,765,6
20120901|2012-07-01 22:30,2,765,770,765,770,33
20120901|2012-07-01 23:00,2,770,770,764,764,14
20120901|2012-07-01 23:30,2,764,764,764,764,3
20120901|2012-07-02 00:00,2,764.25,766.75,764.25,766.75,4
20120901|2012-07-02 00:30,2,764.5,764.75,764,764,12
20120901|2012-07-02 01:00,2,764.25,764.5,764,764.5,8
20120901|2012-07-02 01:30,2,764.25,765,762.75,762.75,15
20120901|2012-07-02 02:00,2,763.5,764.75,763.5,764.75,3
20120901|2012-07-02 02:30,2,765.75,770.25,765.75,768.75,38
20120901|2012-07-02 03:00,2,769.25,771,769.25,769.75,12
20120901|2012-07-02 03:30,2,770.25,774,770.25,772.25,39
20120901|2012-07-02 04:00,2,772.5,773.5,770.75,771,24
20120901|2012-07-02 04:30,2,770.5,770.5,770.25,770.25,39
20120901|2012-07-02 05:00,2,769.75,770,765.5,765.5,57
20120901|2012-07-02 05:30,2,764.75,765.75,764.5,765.75,36
20120901|2012-07-02 06:00,2,765.75,766.25,764.25,764.25,37
20120901|2012-07-02 06:30,2,764.25,767.25,764.25,767.25,11
20120901|2012-07-02 07:00,2,768,768,764.75,767.25,37
20120901|2012-07-02 07:30,2,766,769.75,765.5,769.75,49
20120901|2012-07-02 08:00,2,770.25,771.75,769,770,153
20120901|2012-07-02 08:30,2,770,772.75,769.25,769.25,379
20120901|2012-07-02 09:00,2,769.25,771.75,768,768,378
20120901|2012-07-02 09:30,2,768,768,759.25,764,1115
20120901|2012-07-02 10:00,2,764.25,765.25,760.75,761.25,807
20120901|2012-07-02 10:30,2,761.75,769.5,761.75,768.5,698
20120901|2012-07-02 11:00,2,768.5,768.75,765.25,766,378
20120901|2012-07-02 11:30,2,766.25,768,765,765.5,351
20120901|2012-07-02 12:00,2,765.75,768,765.25,766.25,249
20120901|2012-07-02 12:30,2,766,771,765.75,770.25,303
20120901|2012-07-02 13:00,2,771.25,773.75,768.25,768.75,319
20120901|2012-07-02 13:30,2,768.5,778.75,768,777.75,1261
20120901|2012-07-02 17:00,3,779,781,778.5,779.25,538
20120901|2012-07-02 17:30,3,779.75,779.75,778.75,778.75,23
20120901|2012-07-02 18:00,3,779,779,778.5,778.5,22
20120901|2012-07-02 18:30,3,777.75,777.75,777,777,11
20120901|2012-07-02 19:00,3,777,777.5,776.5,777.5,9
20120901|2012-07-02 19:30,3,776.75,776.75,776.75,776.75,2
20120901|2012-07-02 20:00,3,776.75,779.75,776.75,777.75,46
20120901|2012-07-02 21:00,3,779.5,781,779.5,781,12
20120901|2012-07-02 21:30,3,781,781.5,780,780.25,7
20120901|2012-07-02 22:00,3,780,780,779.25,779.25,7
20120901|2012-07-02 22:30,3,779,781.25,779,781.25,2
20120901|2012-07-02 23:00,3,782,782.25,782,782.25,27
20120901|2012-07-02 23:30,3,782.5,783,782.5,783,4
20120901|2012-07-03 00:00,3,782.25,783,782,783,9
20120901|2012-07-03 00:30,3,782,782,782,782,1
20120901|2012-07-03 01:00,3,783,783,782.5,783,6
20120901|2012-07-03 01:30,3,782.5,782.5,780.25,780.25,25
20120901|2012-07-03 02:00,3,780.75,780.75,780.25,780.5,41
20120901|2012-07-03 02:30,3,780,780.75,780,780.5,11
20120901|2012-07-03 03:00,3,780,780.25,780,780.25,39
20120901|2012-07-03 03:30,3,781,781,780,780,19
20120901|2012-07-03 04:00,3,780,780.5,780,780.5,3
20120901|2012-07-03 04:30,3,781.25,781.5,781.25,781.25,21
20120901|2012-07-03 05:00,3,781.25,781.5,781.25,781.5,12
20120901|2012-07-03 05:30,3,781.5,781.5,781,781,6
20120901|2012-07-03 06:00,3,781,781,780,780.75,11
20120901|2012-07-03 06:30,3,780.75,780.75,780,780.75,27
20120901|2012-07-03 07:00,3,780.5,780.75,777.5,778,50
20120901|2012-07-03 07:30,3,777.5,782,777.5,780.5,61
20120901|2012-07-03 08:00,3,780.25,781.75,779.75,780.75,86
20120901|2012-07-03 08:30,3,779.5,782,779,781.5,145
20120901|2012-07-03 09:00,3,781.75,785,781,784,306
20120901|2012-07-03 09:30,3,783.75,794,782.5,793.75,1488
20120901|2012-07-03 10:00,3,793.5,799.25,792.25,793.75,1011
20120901|2012-07-03 10:30,3,793.75,795.25,792.25,793.25,807
20120901|2012-07-03 11:00,3,793.25,795.75,791.75,795.25,540
20120901|2012-07-03 11:30,3,795.25,805,794.75,803.5,1849
20120901|2012-07-05 09:30,5,813.75,824.25,813.5,820.5,3101
20120901|2012-07-05 10:00,5,820,822.75,817.25,822.25,1096
20120901|2012-07-05 10:30,5,822.5,824.5,818.25,820.5,968
20120901|2012-07-05 11:00,5,820.75,823.25,818,822,678
20120901|2012-07-05 11:30,5,821.75,833,821.25,832.75,1033
20120901|2012-07-05 12:00,5,832.75,835,830,833.5,865
20120901|2012-07-05 12:30,5,833.25,835,830.25,830.75,771
20120901|2012-07-05 13:00,5,831,839.75,830,839.5,910
20120901|2012-07-05 13:30,5,839.75,844,836,840.25,1466
20120901|2012-07-05 17:00,6,840,840.25,831.25,833,461
20120901|2012-07-05 17:30,6,833.5,834,831.25,831.25,25
20120901|2012-07-05 18:00,6,830.75,832,830,830.75,45
20120901|2012-07-05 18:30,6,830.75,831.5,828.75,831.5,113
20120901|2012-07-05 19:00,6,832,834,831.5,834,19
20120901|2012-07-05 19:30,6,830.5,830.5,827.75,827.75,14
20120901|2012-07-05 20:00,6,828.25,829.75,826.5,828.75,33
20120901|2012-07-05 20:30,6,828.75,829.75,826.5,826.5,5
20120901|2012-07-05 21:00,6,826,826.25,821.5,821.5,112
20120901|2012-07-05 21:30,6,821.25,824,818.75,824,66
20120901|2012-07-05 22:00,6,824.25,825,824.25,825,11
20120901|2012-07-05 22:30,6,828.75,829.25,828.75,829.25,4
20120901|2012-07-05 23:30,6,829.25,829.25,829.25,829.25,1
20120901|2012-07-06 00:30,6,827,827,825,825.75,28
20120901|2012-07-06 01:30,6,824.5,825,824,825,13
20120901|2012-07-06 02:00,6,825,826,824.75,826,31
20120901|2012-07-06 02:30,6,825,825,823.75,823.75,5
20120901|2012-07-06 03:00,6,823.25,823.25,822.5,822.75,5
20120901|2012-07-06 03:30,6,823.25,823.5,818.75,819,14
20120901|2012-07-06 04:00,6,818.25,818.25,814.25,814.75,35
20120901|2012-07-06 04:30,6,817.5,817.5,814.75,814.75,17
20120901|2012-07-06 05:00,6,814.25,814.25,811.75,812.75,68
20120901|2012-07-06 05:30,6,812.25,816.75,812.25,816.75,10
20120901|2012-07-06 06:00,6,818,819.75,818,818.75,14
20120901|2012-07-06 06:30,6,820,821.25,820,821.25,44
20120901|2012-07-06 07:00,6,822.5,824,818.5,821,112
20120901|2012-07-06 07:30,6,820.25,820.5,811,811,155
20120901|2012-07-06 08:00,6,811,816.25,810.75,816.25,100
20120901|2012-07-06 08:30,6,816,817.75,813.5,814.75,148
20120901|2012-07-06 09:00,6,814.75,815.75,813,815.75,208
20120901|2012-07-06 09:30,6,815.25,822,815,817.5,678
20120901|2012-07-06 10:00,6,817.25,824,816.5,822.25,752
20120901|2012-07-06 10:30,6,822.5,823.25,820,821.5,445
20120901|2012-07-06 11:00,6,821.25,821.75,815,820.75,493
20120901|2012-07-06 11:30,6,820.5,822,819.75,821.5,393
20120901|2012-07-06 12:00,6,821.75,822.5,818.5,818.5,179
20120901|2012-07-06 12:30,6,819,821.5,817.75,819.25,236
20120901|2012-07-06 13:00,6,819,821.25,818.5,819.25,326
20120901|2012-07-06 13:30,6,818.25,819.25,808.25,811.75,827
20120901|2012-07-08 17:00,9,817,827.75,817,822,409
20120901|2012-07-08 17:30,9,823,823,823,823,1
20120901|2012-07-08 18:00,9,823.5,823.5,821.5,822,15
20120901|2012-07-08 18:30,9,822.75,825.25,822.75,825,29
20120901|2012-07-08 19:00,9,825,825,823.75,824,9
20120901|2012-07-08 19:30,9,824,824,823.25,823.25,2
20120901|2012-07-08 20:00,9,822.75,822.75,822.25,822.25,3
20120901|2012-07-08 20:30,9,824,826,824,825.5,13
20120901|2012-07-08 21:00,9,826,826.5,825.75,825.75,8
20120901|2012-07-08 21:30,9,825.25,826.25,825.25,826.25,8
20120901|2012-07-08 22:00,9,826.25,827,826,827,14
20120901|2012-07-08 22:30,9,827.5,828.5,827,828.5,9
20120901|2012-07-09 00:00,9,827.75,828.75,827.75,828.25,7
20120901|2012-07-09 00:30,9,827.75,827.75,826.75,827.75,4
20120901|2012-07-09 01:00,9,828,828,827.75,827.75,7
20120901|2012-07-09 01:30,9,827.75,827.75,827.75,827.75,7
20120901|2012-07-09 02:00,9,826.75,826.75,826.75,826.75,1
20120901|2012-07-09 02:30,9,826.75,826.75,826.75,826.75,14
20120901|2012-07-09 03:30,9,826,826,825.75,825.75,3
20120901|2012-07-09 04:00,9,828.5,830,828.5,830,11
20120901|2012-07-09 04:30,9,830.25,830.5,830,830,6
20120901|2012-07-09 05:00,9,830,831.5,829.25,830,30
20120901|2012-07-09 05:30,9,830.25,831.25,830.25,831.25,3
20120901|2012-07-09 06:00,9,829.5,829.5,829.5,829.5,1
20120901|2012-07-09 06:30,9,829.75,831,829.5,830.75,22
20120901|2012-07-09 07:00,9,830.5,831,830.25,831,17
20120901|2012-07-09 07:30,9,831.75,835.25,831.25,831.5,54
20120901|2012-07-09 08:00,9,831.75,836,831.75,833.25,155
20120901|2012-07-09 08:30,9,832.25,833,829,829.5,157
20120901|2012-07-09 09:00,9,829.25,843,829.25,843,438
20120901|2012-07-09 09:30,9,843,846,837,837.25,1432
20120901|2012-07-09 10:00,9,837,837.25,829.75,833.5,1728
20120901|2012-07-09 10:30,9,834,838.5,832.75,834.25,717
20120901|2012-07-09 11:00,9,834.25,835.75,833,835,517
20120901|2012-07-09 11:30,9,834.75,836.5,832.75,833.25,509
20120901|2012-07-09 12:00,9,832.75,833.75,828,828.5,578
20120901|2012-07-09 12:30,9,828,834,828,832.5,410
20120901|2012-07-09 13:00,9,832.5,835,831.5,832.25,488
20120901|2012-07-09 13:30,9,832,832.75,827.75,829.25,661
20120901|2012-07-09 17:00,10,827,828.25,824.25,826.75,147
20120901|2012-07-09 17:30,10,827,827.25,824.25,824.25,84
20120901|2012-07-09 18:00,10,824.25,824.25,816.25,820,111
20120901|2012-07-09 18:30,10,820,822,818.5,819.75,22
20120901|2012-07-09 19:00,10,819,819,811.75,816.5,80
20120901|2012-07-09 19:30,10,818.75,819,815.5,816.5,22
20120901|2012-07-09 20:00,10,816.25,816.25,816.25,816.25,1
20120901|2012-07-09 21:00,10,820.25,821.25,820.25,821.25,28
20120901|2012-07-09 21:30,10,820,820,819,819,26
20120901|2012-07-09 22:00,10,818.5,819.25,818.25,819.25,7
20120901|2012-07-09 22:30,10,820.5,820.5,819,819,3
20120901|2012-07-10 00:00,10,818.25,818.75,818.25,818.5,5
20120901|2012-07-10 01:00,10,820,820.5,820,820.5,13
20120901|2012-07-10 01:30,10,821.25,821.25,821.25,821.25,1
20120901|2012-07-10 02:00,10,820,820,819.25,819.25,2
20120901|2012-07-10 02:30,10,819.25,819.25,819.25,819.25,4
20120901|2012-07-10 03:00,10,818,818,815,815.25,29
20120901|2012-07-10 03:30,10,815,816.75,814.5,816.75,23
20120901|2012-07-10 04:00,10,818,818,818,818,1
20120901|2012-07-10 04:30,10,816.75,816.75,816.5,816.5,4
20120901|2012-07-10 05:00,10,816,816,815,816,16
20120901|2012-07-10 05:30,10,820.5,820.5,820.5,820.5,1
20120901|2012-07-10 06:00,10,816.5,816.5,816.5,816.5,5
20120901|2012-07-10 06:30,10,817.75,818,817.75,818,3
20120901|2012-07-10 07:00,10,817.25,817.25,814.75,814.75,16
20120901|2012-07-10 07:30,10,814.5,814.5,810.75,813.5,40
20120901|2012-07-10 08:00,10,813.25,817.5,813.25,816,110
20120901|2012-07-10 08:30,10,817,817,810.5,812.5,130
20120901|2012-07-10 09:00,10,813,815.75,810,815.75,143
20120901|2012-07-10 09:30,10,815.25,827.25,815,826.5,1001
20120901|2012-07-10 10:00,10,826,829,824.5,827.25,836
20120901|2012-07-10 10:30,10,827.5,829.75,822.75,826.25,696
20120901|2012-07-10 11:00,10,825.75,830.5,823.75,828,481
20120901|2012-07-10 11:30,10,828.75,833.5,828.5,831.25,448
20120901|2012-07-10 12:00,10,831.25,832.75,829,829.5,324
20120901|2012-07-10 12:30,10,829.5,834,828,831.75,403
20120901|2012-07-10 13:00,10,831.5,831.75,826,828,278
20120901|2012-07-10 13:30,10,828,828,821.75,822.5,609
20120901|2012-07-10 17:00,11,822,823,820,820,158
20120901|2012-07-10 17:30,11,821,823,820.25,823,33
20120901|2012-07-10 18:00,11,820.75,822,820.75,822,8
20120901|2012-07-10 18:30,11,822,822.5,822,822.5,5
20120901|2012-07-10 19:00,11,822.75,822.75,822,822,7
20120901|2012-07-10 19:30,11,821,821.75,821,821.25,8
20120901|2012-07-10 20:00,11,822,824.5,822,823.75,26
20120901|2012-07-10 20:30,11,824.25,825,824.25,824.75,8
20120901|2012-07-10 21:00,11,824.5,825,824.5,825,9
20120901|2012-07-10 21:30,11,826,826.25,825.25,825.25,4
20120901|2012-07-10 22:00,11,824.25,824.25,823.75,823.75,2
20120901|2012-07-10 22:30,11,824.5,826,824.5,824.75,6
20120901|2012-07-10 23:00,11,824,824,823.75,823.75,2
20120901|2012-07-11 00:30,11,824,824,823.5,823.5,3
20120901|2012-07-11 01:30,11,823.5,823.5,823.5,823.5,1
20120901|2012-07-11 02:00,11,824.25,824.25,823,823.5,8
20120901|2012-07-11 02:30,11,823.75,824.25,823.75,824.25,2
20120901|2012-07-11 03:00,11,822.75,822.75,822.5,822.5,9
20120901|2012-07-11 03:30,11,822.5,823.25,822.5,823.25,8
20120901|2012-07-11 04:00,11,823.25,823.75,822.75,823,11
20120901|2012-07-11 04:30,11,824.25,825.75,823.75,823.75,16
20120901|2012-07-11 05:00,11,825.5,826.25,825.5,826.25,4
20120901|2012-07-11 06:00,11,826.25,826.25,825.5,826,9
20120901|2012-07-11 06:30,11,825.75,829.75,825.75,829.75,43
20120901|2012-07-11 07:00,11,828.75,836,828.5,834.75,394
20120901|2012-07-11 07:30,11,835.5,845.75,832.5,832.5,1110
20120901|2012-07-11 08:00,11,833.75,838,833,836.25,546
20120901|2012-07-11 08:30,11,836,838.5,834,836.75,439
20120901|2012-07-11 09:00,11,836.75,840,835.5,836.75,293
20120901|2012-07-11 09:30,11,836.5,837.75,830,833.5,939
20120901|2012-07-11 10:00,11,833.5,840,833,837.5,848
20120901|2012-07-11 10:30,11,837.5,838,825.5,825.75,669
20120901|2012-07-11 11:00,11,825.75,827.5,814.5,820,891
20120901|2012-07-11 11:30,11,820.25,821.75,816,816.5,385
20120901|2012-07-11 12:00,11,816.75,816.75,807.25,807.5,980
20120901|2012-07-11 12:30,11,808,812.5,805.25,811,583
20120901|2012-07-11 13:00,11,810.75,812.25,805.75,805.75,375
20120901|2012-07-11 13:30,11,805.75,832,805.5,831.25,1404
20120901|2012-07-11 17:00,12,830.75,832,826.5,829.5,172
20120901|2012-07-11 17:30,12,829.25,830.25,828.75,829.75,17
20120901|2012-07-11 18:00,12,829.75,831,829.25,831,18
20120901|2012-07-11 18:30,12,830.25,832.75,830.25,832.75,132
20120901|2012-07-11 19:00,12,832.25,832.25,832.25,832.25,25
20120901|2012-07-11 19:30,12,830.25,830.25,826.75,826.75,81
20120901|2012-07-11 20:00,12,826,826.75,825.5,825.5,27
20120901|2012-07-11 20:30,12,827,827,824.25,824.75,6
20120901|2012-07-11 21:00,12,825,826.5,824.5,824.5,19
20120901|2012-07-11 22:00,12,828.75,828.75,828,828,3
20120901|2012-07-11 22:30,12,830.5,831,830.5,830.75,3
20120901|2012-07-11 23:00,12,831.25,831.25,831.25,831.25,4
20120901|2012-07-11 23:30,12,831.25,831.75,831,831.5,37
20120901|2012-07-12 00:00,12,831,832,831,832,8
20120901|2012-07-12 00:30,12,832,832,829.75,830.25,63
20120901|2012-07-12 01:00,12,830.25,830.25,830.25,830.25,10
20120901|2012-07-12 01:30,12,830.25,831,830.25,831,12
20120901|2012-07-12 02:00,12,831,833.25,830.75,833.25,27
20120901|2012-07-12 02:30,12,833.5,835,833.5,834.75,48
20120901|2012-07-12 03:00,12,834.75,835,833,834,36
20120901|2012-07-12 03:30,12,834.5,835,832.25,834.75,42
20120901|2012-07-12 04:00,12,835.25,836,834.75,835.5,27
20120901|2012-07-12 04:30,12,835.75,837.5,835.75,837.5,52
20120901|2012-07-12 05:00,12,837.75,838,837.5,838,22
20120901|2012-07-12 05:30,12,838,838,836.5,837.75,16
20120901|2012-07-12 06:00,12,837,838.5,837,838.5,36
20120901|2012-07-12 06:30,12,838.75,839,837,839,30
20120901|2012-07-12 07:00,12,838.5,839.75,838,839.25,32
20120901|2012-07-12 07:30,12,839.75,841.75,839.5,840,269
20120901|2012-07-12 08:00,12,840.5,842,840,840.75,162
20120901|2012-07-12 08:30,12,840.25,840.75,837.25,838.75,183
20120901|2012-07-12 09:00,12,838.5,839.75,837,839,216
20120901|2012-07-12 09:30,12,838.75,850.75,838,847.5,2525
20120901|2012-07-12 10:00,12,847.5,848,841.75,847,674
20120901|2012-07-12 10:30,12,847,847,843.5,844,994
20120901|2012-07-12 11:00,12,844,849.75,844,849.5,844
20120901|2012-07-12 11:30,12,849.5,857.25,849.25,854.75,1802
20120901|2012-07-12 12:00,12,854.75,855.5,851,851.75,1236
20120901|2012-07-12 12:30,12,851.5,854.25,850.75,851.5,622
20120901|2012-07-12 13:00,12,851.25,852.75,846.25,847.25,681
20120901|2012-07-12 13:30,12,847.25,849,844.25,847.75,1544
20120901|2012-07-12 17:00,13,845.75,846,841,842,233
20120901|2012-07-12 17:30,13,842.5,844,841.75,843.75,44
20120901|2012-07-12 18:00,13,843.5,843.5,842.5,843,35
20120901|2012-07-12 18:30,13,843,844.25,842.25,844.25,17
20120901|2012-07-12 19:00,13,845,846,845,846,38
20120901|2012-07-12 19:30,13,845.25,847,845.25,847,41
20120901|2012-07-12 20:00,13,847,850.5,847,850.5,59
20120901|2012-07-12 20:30,13,851,851,846,846,5
20120901|2012-07-12 21:00,13,847.5,847.5,847.5,847.5,3
20120901|2012-07-12 21:30,13,848.75,849,848.75,849,2
20120901|2012-07-12 22:30,13,850.25,850.75,850.25,850.75,8
20120901|2012-07-12 23:00,13,851.25,852,851.25,852,20
20120901|2012-07-12 23:30,13,851,851,851,851,1
20120901|2012-07-13 00:00,13,851.25,851.25,851.25,851.25,2
20120901|2012-07-13 01:00,13,852,852,852,852,7
20120901|2012-07-13 01:30,13,852,853,852,852.5,16
20120901|2012-07-13 02:00,13,852.75,852.75,852.75,852.75,1
20120901|2012-07-13 02:30,13,853,853,852.25,852.25,2
20120901|2012-07-13 03:00,13,853,854,853,854,25
20120901|2012-07-13 03:30,13,854.5,861,854,861,207
20120901|2012-07-13 04:00,13,861.25,862.5,860.75,862,23
20120901|2012-07-13 04:30,13,861.5,862.75,861.25,862.75,20
20120901|2012-07-13 05:00,13,863,863,862,862,38
20120901|2012-07-13 05:30,13,862.25,862.25,862.25,862.25,1
20120901|2012-07-13 06:00,13,862.25,862.25,857.5,858.25,48
20120901|2012-07-13 06:30,13,858.25,858.75,856.5,858.75,115
20120901|2012-07-13 07:00,13,858.5,861,858.5,860,77
20120901|2012-07-13 07:30,13,860,865,859.75,862.5,187
20120901|2012-07-13 08:00,13,862.25,864,857.5,858,143
20120901|2012-07-13 08:30,13,858.75,861.5,857.5,860.25,265
20120901|2012-07-13 09:00,13,860.25,862,859.75,860.25,212
20120901|2012-07-13 09:30,13,860.75,861.75,847,849.5,1215
20120901|2012-07-13 10:00,13,849,852,848,851,465
20120901|2012-07-13 10:30,13,850.75,854.25,850,850.5,446
20120901|2012-07-13 11:00,13,850.5,851.75,847.25,849.75,631
20120901|2012-07-13 11:30,13,849.25,856.75,848,851.75,837
20120901|2012-07-13 12:00,13,851.5,853.75,849.5,853.25,614
20120901|2012-07-13 12:30,13,854,856.75,852.25,855,376
20120901|2012-07-13 13:00,13,854.5,855,851.75,851.75,250
20120901|2012-07-13 13:30,13,852,855,849.25,850.75,1221
20120901|2012-07-15 17:00,16,860,869,857.75,867,539
20120901|2012-07-15 17:30,16,867.75,869,866,868.25,32
20120901|2012-07-15 18:00,16,868.25,869.25,867.5,868.25,18
20120901|2012-07-15 18:30,16,867.75,867.75,867,867,19
20120901|2012-07-15 19:00,16,868.75,869,867.5,868,14
20120901|2012-07-15 19:30,16,867.25,867.25,866.75,867.25,12
20120901|2012-07-15 20:00,16,868.5,869.25,868.5,869.25,4
20120901|2012-07-15 20:30,16,870,870,870,870,50
20120901|2012-07-15 21:00,16,870,870.75,869.5,870.5,39
20120901|2012-07-15 21:30,16,870.5,871.25,870.5,870.5,27
20120901|2012-07-15 22:00,16,871.25,871.25,870,870,11
20120901|2012-07-15 22:30,16,871.25,871.25,869.75,871.25,17
20120901|2012-07-15 23:00,16,870.5,870.5,870,870,6
20120901|2012-07-16 00:00,16,871.25,871.25,871.25,871.25,1
20120901|2012-07-16 00:30,16,871.25,871.25,871,871.25,12
20120901|2012-07-16 01:00,16,871.5,873,871.5,873,39
20120901|2012-07-16 01:30,16,873,873.75,872.75,873.25,6
20120901|2012-07-16 02:00,16,871.75,872,871.5,871.5,7
20120901|2012-07-16 02:30,16,872,872,872,872,4
20120901|2012-07-16 03:00,16,873,873,872.5,872.5,2
20120901|2012-07-16 04:00,16,874,874.25,874,874.25,15
20120901|2012-07-16 04:30,16,874.25,874.75,872.75,874.75,68
20120901|2012-07-16 05:00,16,874.5,876.5,874.5,875.5,48
20120901|2012-07-16 05:30,16,876,877.5,876,877.25,31
20120901|2012-07-16 06:00,16,876.5,877.25,876.25,876.75,18
20120901|2012-07-16 06:30,16,877.25,878,877.25,877.25,30
20120901|2012-07-16 07:00,16,877.5,878,874.5,876.25,80
20120901|2012-07-16 07:30,16,876.25,878.75,876,878.75,121
20120901|2012-07-16 08:00,16,877.75,877.75,875,875.25,201
20120901|2012-07-16 08:30,16,875.25,878.75,874.25,876.25,364
20120901|2012-07-16 09:00,16,876,882,875.5,882,347
20120901|2012-07-16 09:30,16,882,883.75,876,877.75,1083
20120901|2012-07-16 10:00,16,876.75,880.25,875.25,875.75,818
20120901|2012-07-16 10:30,16,875.25,879.25,874.75,878.25,538
20120901|2012-07-16 11:00,16,878.25,878.25,873,876.25,990
20120901|2012-07-16 11:30,16,876,880.25,875.5,880,505
20120901|2012-07-16 12:00,16,880,886.75,879.25,886.75,654
20120901|2012-07-16 12:30,16,885.75,887.25,883,883.75,465
20120901|2012-07-16 13:00,16,883.75,890.5,883.75,889.75,538
20120901|2012-07-16 13:30,16,889.75,890,884.5,887.25,1072
20120901|2012-07-16 17:00,17,887.25,893.75,887.25,891,288
20120901|2012-07-16 17:30,17,891,893.5,891,893.5,48
20120901|2012-07-16 18:00,17,893.5,897.25,892.75,897.25,116
20120901|2012-07-16 18:30,17,897,897.75,897,897,30
20120901|2012-07-16 19:00,17,896.25,898,896.25,897.25,21
20120901|2012-07-16 19:30,17,897.5,897.5,895,895.75,33
20120901|2012-07-16 20:00,17,893,893,888.75,889,32
20120901|2012-07-16 20:30,17,892,892,891,891.5,8
20120901|2012-07-16 21:00,17,888.75,891.75,888.75,891.75,10
20120901|2012-07-16 21:30,17,892.75,894.25,892.75,894.25,8
20120901|2012-07-16 22:00,17,895.5,895.5,894,894.5,20
20120901|2012-07-16 22:30,17,896.25,896.5,896.25,896.5,6
20120901|2012-07-17 00:00,17,895.75,895.75,895.25,895.75,6
20120901|2012-07-17 00:30,17,895,895,895,895,1
20120901|2012-07-17 02:00,17,894,894.25,893.5,893.5,7
20120901|2012-07-17 02:30,17,894.5,895.25,894.5,895.25,2
20120901|2012-07-17 03:00,17,894.5,894.5,894,894,2
20120901|2012-07-17 03:30,17,893.75,893.75,885.75,886,83
20120901|2012-07-17 04:00,17,885.5,885.5,880.75,882.25,114
20120901|2012-07-17 04:30,17,881.5,881.75,874.25,874.25,41
20120901|2012-07-17 05:00,17,874.25,874.5,870.25,873.5,166
20120901|2012-07-17 05:30,17,875,876.25,873.25,874.5,20
20120901|2012-07-17 06:00,17,874,887.5,874,887.5,57
20120901|2012-07-17 06:30,17,889.5,891,884.75,884.75,52
20120901|2012-07-17 07:00,17,884.25,886,883.25,886,52
20120901|2012-07-17 07:30,17,885.5,890,883.75,890,32
20120901|2012-07-17 08:00,17,891,893.25,886.75,888,84
20120901|2012-07-17 08:30,17,888,891.5,884.75,885.5,172
20120901|2012-07-17 09:00,17,885.25,888.5,884.75,887,237
20120901|2012-07-17 09:30,17,886.75,893.5,882,893,2133
20120901|2012-07-17 10:00,17,893.25,894.5,890.25,891.75,1248
20120901|2012-07-17 10:30,17,892.25,901.25,892.25,899.25,882
20120901|2012-07-17 11:00,17,899.75,903.75,898.5,901.5,864
20120901|2012-07-17 11:30,17,901.5,903,898.25,900,398
20120901|2012-07-17 12:00,17,900.25,903,900,901.25,343
20120901|2012-07-17 12:30,17,900.5,901.25,892.75,893,665
20120901|2012-07-17 13:00,17,892.75,892.75,880,883,632
20120901|2012-07-17 13:30,17,883,895.5,880.75,892.75,1124
20120901|2012-07-17 17:00,18,892.5,893,883.5,887.25,95
20120901|2012-07-17 17:30,18,887.25,888.75,885.25,888.75,63
20120901|2012-07-17 18:00,18,887.75,890,887.75,890,22
20120901|2012-07-17 18:30,18,888.75,892,888.75,891.25,19
20120901|2012-07-17 19:00,18,891.5,891.75,890.75,891.5,23
20120901|2012-07-17 19:30,18,891,891.75,891,891.75,36
20120901|2012-07-17 20:00,18,891.25,891.25,891.25,891.25,1
20120901|2012-07-17 20:30,18,891.5,891.75,890.75,891.75,5
20120901|2012-07-17 21:00,18,892.75,893,888.25,888.5,22
20120901|2012-07-17 21:30,18,888.5,893,888,888.25,32
20120901|2012-07-17 22:00,18,888,888,888,888,1
20120901|2012-07-17 23:30,18,889.25,889.25,886.75,887,7
20120901|2012-07-18 00:00,18,886.5,886.5,886,886,5
20120901|2012-07-18 00:30,18,885.75,887.25,885,886.5,16
20120901|2012-07-18 01:00,18,885.75,885.75,885.75,885.75,1
20120901|2012-07-18 01:30,18,884.5,885.5,884.5,885.5,9
20120901|2012-07-18 02:00,18,884.75,888.25,884.75,888.25,98
20120901|2012-07-18 02:30,18,888.25,888.25,886.25,886.25,14
20120901|2012-07-18 03:00,18,885.5,885.5,881.25,881.25,78
20120901|2012-07-18 03:30,18,880,880,878.5,878.75,60
20120901|2012-07-18 04:00,18,878.75,880,876,877.5,125
20120901|2012-07-18 04:30,18,878,880.25,878,880.25,25
20120901|2012-07-18 05:00,18,879.75,880,878,878,38
20120901|2012-07-18 05:30,18,880.25,882.25,880.25,882.25,8
20120901|2012-07-18 06:00,18,882.5,884.75,881.75,883.25,68
20120901|2012-07-18 06:30,18,884,884.25,882.5,884.25,21
20120901|2012-07-18 07:00,18,884.25,886.75,882.5,882.5,38
20120901|2012-07-18 07:30,18,883,883.75,881,883.75,33
20120901|2012-07-18 08:00,18,884.75,886.75,883.5,883.75,129
20120901|2012-07-18 08:30,18,883.75,890,883.25,888.25,229
20120901|2012-07-18 09:00,18,887.75,890.25,886,890.25,372
20120901|2012-07-18 09:30,18,890.75,891.25,880,884.25,1161
20120901|2012-07-18 10:00,18,884.25,889,883.75,889,606
20120901|2012-07-18 10:30,18,889.25,892.5,886,886.25,431
20120901|2012-07-18 11:00,18,886,890,883.75,887.25,380
20120901|2012-07-18 11:30,18,887.25,896,886.75,896,474
20120901|2012-07-18 12:00,18,896.5,902,896.25,899.25,533
20120901|2012-07-18 12:30,18,899,901.75,898,901.5,439
20120901|2012-07-18 13:00,18,901.25,903,897.25,897.75,542
20120901|2012-07-18 13:30,18,897.5,910.5,896.5,908,1103
20120901|2012-07-18 17:00,19,904.5,906,900.25,901,215
20120901|2012-07-18 17:30,19,901,904.5,900.25,904.25,34
20120901|2012-07-18 18:00,19,904.5,904.5,902.5,904.5,9
20120901|2012-07-18 18:30,19,904,905,903,903.25,98
20120901|2012-07-18 19:00,19,903.5,904,903.5,903.5,6
20120901|2012-07-18 19:30,19,903.5,903.5,903,903,6
20120901|2012-07-18 20:00,19,903,903,902,902,35
20120901|2012-07-18 20:30,19,901.5,904.75,901.5,904.75,12
20120901|2012-07-18 21:00,19,904,904.75,902.5,903.5,7
20120901|2012-07-18 21:30,19,904,904.75,903,903,14
20120901|2012-07-18 22:00,19,903.75,904.75,903.75,904.75,8
20120901|2012-07-18 22:30,19,905,905,905,905,1
20120901|2012-07-18 23:00,19,905.5,908.75,905.5,907.5,76
20120901|2012-07-18 23:30,19,907.75,910.5,907.75,910.5,24
20120901|2012-07-19 00:00,19,910.5,910.5,910.5,910.5,1
20120901|2012-07-19 00:30,19,910.5,911.75,910.25,911.25,52
20120901|2012-07-19 01:00,19,911,911.75,911,911.25,9
20120901|2012-07-19 01:30,19,911,915.75,911,915.75,54
20120901|2012-07-19 02:00,19,915.5,920,915,920,124
20120901|2012-07-19 02:30,19,920,924,920,920.25,157
20120901|2012-07-19 03:00,19,920.75,920.75,919,919.25,18
20120901|2012-07-19 03:30,19,919.25,922.5,917.25,918.25,68
20120901|2012-07-19 04:00,19,918.5,919.75,917,919.75,29
20120901|2012-07-19 04:30,19,919.5,921.25,919.5,921.25,29
20120901|2012-07-19 05:00,19,922,922,920.5,920.5,11
20120901|2012-07-19 05:30,19,922,922,921.75,922,7
20120901|2012-07-19 06:00,19,922.75,923.25,921.5,923.25,6
20120901|2012-07-19 06:30,19,924,924,920,920.5,8
20120901|2012-07-19 07:00,19,921,921,916.75,916.75,47
20120901|2012-07-19 07:30,19,917.25,918.25,912.5,918.25,115
20120901|2012-07-19 08:00,19,918.25,922.25,916.75,920.75,200
20120901|2012-07-19 08:30,19,921.25,938,920.75,937,1247
20120901|2012-07-19 09:00,19,937,939.75,931,931,914
20120901|2012-07-19 09:30,19,931.75,933.5,911.75,925,1821
20120901|2012-07-19 10:00,19,925,925.5,914,920.5,1130
20120901|2012-07-19 10:30,19,920.25,928,917.25,927.25,409
20120901|2012-07-19 11:00,19,927.25,934.5,927.25,930,910
20120901|2012-07-19 11:30,19,930,930.75,925.75,928,380
20120901|2012-07-19 12:00,19,927.25,930.5,922.5,924.25,407
20120901|2012-07-19 12:30,19,924,926,920.25,923,399
20120901|2012-07-19 13:00,19,923.25,926.25,922.5,926,264
20120901|2012-07-19 13:30,19,926,937.5,925.25,934,1926
20120901|2012-07-19 17:00,20,935,935,924.25,929.5,246
20120901|2012-07-19 17:30,20,929,934.5,927.5,933.25,39
20120901|2012-07-19 18:00,20,933.25,934,932.25,932.25,23
20120901|2012-07-19 18:30,20,933,934.25,932.75,934,17
20120901|2012-07-19 19:00,20,933,934,932,934,13
20120901|2012-07-19 19:30,20,933,933.75,931,931,11
20120901|2012-07-19 20:00,20,931.5,931.5,930.25,931,30
20120901|2012-07-19 20:30,20,930.5,930.75,930.25,930.75,21
20120901|2012-07-19 21:00,20,929.75,929.75,929.25,929.5,3
20120901|2012-07-19 21:30,20,930.75,931.25,929.75,930,8
20120901|2012-07-19 22:30,20,930.75,930.75,930.75,930.75,2
20120901|2012-07-19 23:30,20,931.25,931.25,931.25,931.25,1
20120901|2012-07-20 00:00,20,932.25,932.25,932.25,932.25,1
20120901|2012-07-20 00:30,20,932.25,933.5,932.25,933.5,4
20120901|2012-07-20 01:00,20,933.75,934.5,933.75,934.5,10
20120901|2012-07-20 01:30,20,934.5,934.5,934.5,934.5,2
20120901|2012-07-20 02:00,20,934,934.75,934,934.5,15
20120901|2012-07-20 02:30,20,934.5,934.5,930.75,931.75,7
20120901|2012-07-20 03:00,20,933.25,934.25,932.75,932.75,6
20120901|2012-07-20 03:30,20,934.75,937.5,934.5,937.25,69
20120901|2012-07-20 04:00,20,935,935,928.5,928.5,21
20120901|2012-07-20 04:30,20,930.5,930.75,929.5,930.5,9
20120901|2012-07-20 05:00,20,928.5,928.75,924,924,30
20120901|2012-07-20 05:30,20,923.25,926.25,922,925.75,42
20120901|2012-07-20 06:00,20,924.75,928,924.75,927,7
20120901|2012-07-20 06:30,20,927.5,929,926.5,928,72
20120901|2012-07-20 07:00,20,929,930.75,929,930.75,6
20120901|2012-07-20 07:30,20,930.75,938,930.75,935.5,224
20120901|2012-07-20 08:00,20,935.25,938,934,937.25,225
20120901|2012-07-20 08:30,20,936.75,936.75,932,933.25,251
20120901|2012-07-20 09:00,20,933.25,936,928,935.25,437
20120901|2012-07-20 09:30,20,935.75,937.75,935,937,1222
20120901|2012-07-20 10:00,20,936.75,937,932,934.5,1126
20120901|2012-07-20 10:30,20,934.5,936.5,930.5,932.25,619
20120901|2012-07-20 11:00,20,931.75,934.75,930.75,931,437
20120901|2012-07-20 11:30,20,930.5,930.5,922,928,780
20120901|2012-07-20 12:00,20,927.5,934.25,926.25,933.25,346
20120901|2012-07-20 12:30,20,932.75,937.75,932.25,936.25,528
20120901|2012-07-20 13:00,20,936.5,941.25,935,937.75,883
20120901|2012-07-20 13:30,20,938.25,942.5,935,941.25,1521
20120901|2012-07-22 17:00,23,939,940,925,926.75,606
20120901|2012-07-22 17:30,23,926,930.75,925.25,930.5,164
20120901|2012-07-22 18:00,23,929.25,933.25,929.25,932.25,56
20120901|2012-07-22 18:30,23,932.5,933.5,932.5,932.75,5
20120901|2012-07-22 19:00,23,931,931,930.75,931,5
20120901|2012-07-22 19:30,23,931.25,931.25,927,929.5,79
20120901|2012-07-22 20:00,23,929,929,925.5,928,46
20120901|2012-07-22 20:30,23,928.5,929.75,928,928,58
20120901|2012-07-22 21:00,23,928,928.5,926.75,926.75,28
20120901|2012-07-22 21:30,23,926.5,926.75,925,925.5,55
20120901|2012-07-22 22:00,23,925.5,925.5,925.5,925.5,2
20120901|2012-07-22 22:30,23,926.5,926.75,926.5,926.75,2
20120901|2012-07-22 23:00,23,927.5,927.5,926.75,926.75,2
20120901|2012-07-22 23:30,23,927.5,927.5,927.25,927.25,4
20120901|2012-07-23 00:00,23,926.75,929.25,926.75,929.25,7
20120901|2012-07-23 01:00,23,929,930,929,930,4
20120901|2012-07-23 01:30,23,932,935,931.5,931.5,18
20120901|2012-07-23 02:00,23,931.5,932,930.75,931.5,10
20120901|2012-07-23 02:30,23,930.25,930.25,930,930,2
20120901|2012-07-23 03:00,23,929.75,929.75,929.75,929.75,1
20120901|2012-07-23 03:30,23,928.25,928.25,919.5,920,124
20120901|2012-07-23 04:00,23,923.25,923.25,923.25,923.25,1
20120901|2012-07-23 04:30,23,919.25,919.25,915,916.25,67
20120901|2012-07-23 05:00,23,915.75,921.75,915.75,920.25,12
20120901|2012-07-23 05:30,23,915.75,915.75,910,911.25,49
20120901|2012-07-23 06:00,23,913.25,913.25,909.75,912,17
20120901|2012-07-23 06:30,23,912,915.25,911.75,915.25,217
20120901|2012-07-23 07:00,23,915,920.25,910.5,912.25,44
20120901|2012-07-23 07:30,23,914.25,921,912.25,917.25,41
20120901|2012-07-23 08:00,23,917.25,919.5,914.75,915.5,98
20120901|2012-07-23 08:30,23,915,915.25,910.25,910.5,173
20120901|2012-07-23 09:00,23,910.25,918.25,905.25,918,397
20120901|2012-07-23 09:30,23,918,926.75,916.75,922.25,1112
20120901|2012-07-23 10:00,23,923,933.5,923,932.75,614
20120901|2012-07-23 10:30,23,932.75,932.75,925,925.25,835
20120901|2012-07-23 11:00,23,925.25,927.5,921.25,924.5,927
20120901|2012-07-23 11:30,23,924.25,929.5,923,923,325
20120901|2012-07-23 12:00,23,923.25,923.25,915.25,916,243
20120901|2012-07-23 12:30,23,916,922.25,913.5,919.25,390
20120901|2012-07-23 13:00,23,919.75,922.75,916.5,916.75,376
20120901|2012-07-23 13:30,23,917.5,922.75,910.75,914.5,1539
20120901|2012-07-23 17:00,24,912,915,909.5,912.5,156
20120901|2012-07-23 17:30,24,912.25,912.75,900,900,258
20120901|2012-07-23 18:00,24,899.5,899.5,894.25,894.75,41
20120901|2012-07-23 18:30,24,894.5,894.5,891.75,893,57
20120901|2012-07-23 19:00,24,894,895,892.75,894.25,34
20120901|2012-07-23 19:30,24,892.25,893.75,890,891.25,88
20120901|2012-07-23 20:00,24,892.75,893.25,891.25,893.25,74
20120901|2012-07-23 20:30,24,893.25,894.75,893.25,894,13
20120901|2012-07-23 21:00,24,894.5,895.5,894.5,894.75,36
20120901|2012-07-23 21:30,24,895.5,896.5,895.5,896.5,3
20120901|2012-07-23 22:00,24,896.25,896.5,896.25,896.5,2
20120901|2012-07-23 22:30,24,896.75,897.75,896.75,897.75,6
20120901|2012-07-23 23:00,24,897.5,897.75,897.5,897.5,3
20120901|2012-07-23 23:30,24,897.5,898,897.25,897.25,8
20120901|2012-07-24 00:00,24,897.75,897.75,897.5,897.5,3
20120901|2012-07-24 00:30,24,897.5,897.5,896,896,19
20120901|2012-07-24 01:00,24,896.25,896.25,894.5,894.5,8
20120901|2012-07-24 01:30,24,894.75,897.5,894.5,897.5,13
20120901|2012-07-24 02:00,24,897.5,898.75,895.75,895.75,30
20120901|2012-07-24 02:30,24,896.75,896.75,896,896.5,4
20120901|2012-07-24 03:00,24,896.5,904,896.5,904,13
20120901|2012-07-24 03:30,24,905,905,900,900,9
20120901|2012-07-24 04:00,24,897.25,897.25,895.25,896.25,13
20120901|2012-07-24 04:30,24,894.75,895.25,894.5,894.5,6
20120901|2012-07-24 05:00,24,895.25,896.25,894.75,894.75,4
20120901|2012-07-24 05:30,24,894.75,894.75,894,894,16
20120901|2012-07-24 06:00,24,894,897.25,893.5,897.25,16
20120901|2012-07-24 06:30,24,897.25,897.25,894,897.25,12
20120901|2012-07-24 07:00,24,897.5,898.5,893.5,893.75,75
20120901|2012-07-24 07:30,24,894,895,886.75,889,175
20120901|2012-07-24 08:00,24,889,890.5,886.5,886.75,125
20120901|2012-07-24 08:30,24,887.25,889.5,885.75,886.5,438
20120901|2012-07-24 09:00,24,886.5,888.5,880,884.25,1014
20120901|2012-07-24 09:30,24,884.75,885,875,879,2164
20120901|2012-07-24 10:00,24,878.75,879.5,874.5,875,1302
20120901|2012-07-24 10:30,24,874.75,874.75,859.25,859.25,1654
20120901|2012-07-24 11:00,24,859.25,869.5,856.25,867.5,1454
20120901|2012-07-24 11:30,24,867.5,869.5,863.5,866.25,771
20120901|2012-07-24 12:00,24,866,874.75,862.75,872,965
20120901|2012-07-24 12:30,24,872.25,880.75,871.75,876.5,480
20120901|2012-07-24 13:00,24,877,883,875.25,881.5,438
20120901|2012-07-24 13:30,24,881,883,873.25,881,1150
20120901|2012-07-24 17:00,25,881,884.5,880.5,880.5,220
20120901|2012-07-24 17:30,25,880.75,881.75,878.5,878.5,100
20120901|2012-07-24 18:00,25,879.5,880,875.5,875.75,32
20120901|2012-07-24 18:30,25,874.75,874.75,864.75,865,40
20120901|2012-07-24 19:00,25,865,870.5,864.75,870.5,62
20120901|2012-07-24 19:30,25,869.5,869.5,869.25,869.25,4
20120901|2012-07-24 20:00,25,870.5,880,870.5,878.25,80
20120901|2012-07-24 20:30,25,879.75,879.75,878.5,878.5,7
20120901|2012-07-24 21:00,25,879,879.75,879,879.75,18
20120901|2012-07-24 21:30,25,880,884,880,883.25,63
20120901|2012-07-24 22:00,25,883,884.25,880.25,884,18
20120901|2012-07-24 22:30,25,884.5,884.5,883.5,883.5,2
20120901|2012-07-24 23:00,25,884.75,885.75,884.75,885.25,34
20120901|2012-07-24 23:30,25,885.75,885.75,885.75,885.75,2
20120901|2012-07-25 00:00,25,886.25,887.75,886.25,887.75,10
20120901|2012-07-25 00:30,25,887,887,886.75,886.75,3
20120901|2012-07-25 01:00,25,886.75,886.75,886.25,886.75,40
20120901|2012-07-25 01:30,25,886.75,886.75,883.75,885.75,90
20120901|2012-07-25 02:00,25,885.25,887.5,884.5,887.5,5
20120901|2012-07-25 02:30,25,888,888,886.75,887.5,11
20120901|2012-07-25 03:00,25,887.5,888,886.5,888,31
20120901|2012-07-25 03:30,25,887.5,887.5,886.25,886.75,12
20120901|2012-07-25 04:00,25,887,888.25,887,887.75,10
20120901|2012-07-25 04:30,25,887.75,887.75,887,887.5,37
20120901|2012-07-25 05:00,25,888,889.25,888,889.25,3
20120901|2012-07-25 05:30,25,889.5,892,889.5,892,50
20120901|2012-07-25 06:00,25,891.5,892,889,891.75,139
20120901|2012-07-25 06:30,25,891,892.75,890,892.75,114
20120901|2012-07-25 07:00,25,892.75,896.75,892.75,895.25,52
20120901|2012-07-25 07:30,25,895,898,895,898,135
20120901|2012-07-25 08:00,25,898.25,907.5,898.25,905,227
20120901|2012-07-25 08:30,25,903.75,906.25,902.75,905.5,291
20120901|2012-07-25 09:00,25,905.75,910.25,905.75,908.5,706
20120901|2012-07-25 09:30,25,908.75,909.75,902.25,904.25,1344
20120901|2012-07-25 10:00,25,905,907,903.5,904,477
20120901|2012-07-25 10:30,25,904.5,905.5,901.75,902.75,617
20120901|2012-07-25 11:00,25,903.25,905.5,903,904.5,366
20120901|2012-07-25 11:30,25,905,907.25,902.25,902.75,449
20120901|2012-07-25 12:00,25,903,906,899,899.25,297
20120901|2012-07-25 12:30,25,899.25,901,895,898.25,143
20120901|2012-07-25 13:00,25,898.5,906.25,898.5,903,462
20120901|2012-07-25 13:30,25,902.75,907,896,904.75,897
20120901|2012-07-25 17:00,26,904.5,905.25,895,895.75,444
20120901|2012-07-25 17:30,26,896,896.75,894.75,895.75,26
20120901|2012-07-25 18:00,26,894.75,896.25,894.75,896,9
20120901|2012-07-25 18:30,26,895.5,895.5,894.5,894.5,3
20120901|2012-07-25 19:00,26,894.5,894.5,891,891,18
20120901|2012-07-25 19:30,26,892.5,894.25,892.5,894,14
20120901|2012-07-25 20:30,26,892,892,887.25,888,10
20120901|2012-07-25 21:00,26,889.25,889.25,888,889,8
20120901|2012-07-25 21:30,26,889.25,889.25,889.25,889.25,5
20120901|2012-07-25 22:30,26,888,888,888,888,2
20120901|2012-07-25 23:00,26,887.25,888,886.5,888,11
20120901|2012-07-26 00:00,26,891.25,895,891.25,894.75,10
20120901|2012-07-26 00:30,26,894.75,898,894.75,898,13
20120901|2012-07-26 01:00,26,899,901.75,897.25,897.25,15
20120901|2012-07-26 02:00,26,895.5,902,895,902,17
20120901|2012-07-26 02:30,26,900.5,900.5,900,900,2
20120901|2012-07-26 03:00,26,903,903.75,903,903.5,38
20120901|2012-07-26 03:30,26,904,905,903.5,904.75,36
20120901|2012-07-26 04:00,26,905,905.5,903.5,903.5,11
20120901|2012-07-26 04:30,26,903.5,903.75,891.75,895.5,159
20120901|2012-07-26 05:00,26,897,900.75,897,900.25,16
20120901|2012-07-26 05:30,26,901.5,902.25,900.75,902.25,44
20120901|2012-07-26 06:00,26,901.5,902,900,901.75,6
20120901|2012-07-26 06:30,26,900,901.5,900,900.75,6
20120901|2012-07-26 07:00,26,901.5,908,900.25,903,41
20120901|2012-07-26 07:30,26,902.5,906.25,899,901.5,77
20120901|2012-07-26 08:00,26,901.75,903,900.75,901.75,65
20120901|2012-07-26 08:30,26,901.75,904,901.25,902.25,165
20120901|2012-07-26 09:00,26,901.75,902,895.25,897.75,228
20120901|2012-07-26 09:30,26,897.25,903.25,896.5,898,595
20120901|2012-07-26 10:00,26,898.25,901.5,898,899.75,337
20120901|2012-07-26 10:30,26,899,899.75,892.5,894,264
20120901|2012-07-26 11:00,26,893.5,894.5,884,892.75,779
20120901|2012-07-26 11:30,26,893,899.5,893,899.5,331
20120901|2012-07-26 12:00,26,899.5,901.75,894.25,894.75,248
20120901|2012-07-26 12:30,26,894.75,897.25,887,888.25,267
20120901|2012-07-26 13:00,26,887.75,891.5,887.5,890.5,162
20120901|2012-07-26 13:30,26,890.75,890.75,880,888.75,1036
20120901|2012-07-26 17:00,27,890,890,885,888.5,70
20120901|2012-07-26 17:30,27,886.75,888,885.5,885.5,19
20120901|2012-07-26 18:00,27,885,886.25,885,885,17
20120901|2012-07-26 18:30,27,886.25,886.25,885.75,885.75,2
20120901|2012-07-26 19:00,27,885.25,886,885,886,5
20120901|2012-07-26 19:30,27,888,888.25,887,887,5
20120901|2012-07-26 20:00,27,887.75,891.5,887.75,891.25,45
20120901|2012-07-26 20:30,27,889.5,889.5,888.25,888.25,4
20120901|2012-07-26 21:00,27,886.25,886.5,885,885.75,16
20120901|2012-07-26 21:30,27,886.5,886.5,885.5,885.5,4
20120901|2012-07-26 22:00,27,887,887,887,887,2
20120901|2012-07-26 22:30,27,886,886,885.75,885.75,3
20120901|2012-07-26 23:00,27,886.25,887.25,886.25,887.25,4
20120901|2012-07-26 23:30,27,889.25,889.5,887,888.25,8
20120901|2012-07-27 00:00,27,891.25,891.25,891,891.25,3
20120901|2012-07-27 00:30,27,892.25,892.25,892.25,892.25,2
20120901|2012-07-27 01:30,27,893.25,896.25,893,893,18
20120901|2012-07-27 02:00,27,893.5,893.75,892.5,892.5,7
20120901|2012-07-27 02:30,27,893,893.75,893,893.75,3
20120901|2012-07-27 03:00,27,894,895.5,894,895,13
20120901|2012-07-27 03:30,27,894.75,895,894,894.5,7
20120901|2012-07-27 04:00,27,891.75,891.75,888.25,890.25,10
20120901|2012-07-27 04:30,27,896,899.5,893.75,897.25,38
20120901|2012-07-27 05:00,27,897.25,904.5,897.25,904.5,39
20120901|2012-07-27 05:30,27,902.25,904,902.25,904,3
20120901|2012-07-27 06:00,27,902.25,902.75,901,901.75,9
20120901|2012-07-27 06:30,27,903.25,903.25,898.25,898.25,20
20120901|2012-07-27 07:00,27,899.5,904.5,899.5,902.25,77
20120901|2012-07-27 07:30,27,903.5,903.5,901.5,901.75,6
20120901|2012-07-27 08:00,27,902.5,904.5,901.5,904,48
20120901|2012-07-27 08:30,27,903.75,906.75,902.75,906,146
20120901|2012-07-27 09:00,27,905.25,914,905.25,908,492
20120901|2012-07-27 09:30,27,907.75,917,903.75,911.5,690
20120901|2012-07-27 10:00,27,911.75,915,908,913.75,519
20120901|2012-07-27 10:30,27,913.25,914,906.5,909,495
20120901|2012-07-27 11:00,27,909.25,910,905.25,909.75,362
20120901|2012-07-27 11:30,27,909.75,910.5,907.5,910,357
20120901|2012-07-27 12:00,27,909.5,911.25,909.25,910.5,286
20120901|2012-07-27 12:30,27,910.25,910.5,905.75,908.5,246
20120901|2012-07-27 13:00,27,908.5,908.75,900,901.25,505
20120901|2012-07-27 13:30,27,901.5,905,896.25,903.75,875
20120901|2012-07-29 17:00,30,908,916.75,908,915.25,291
20120901|2012-07-29 17:30,30,916,917.5,915,916.75,39
20120901|2012-07-29 18:00,30,916.25,918,916.25,918,42
20120901|2012-07-29 18:30,30,918.5,918.5,916.25,916.25,25
20120901|2012-07-29 19:00,30,916.25,916.5,915.5,916,28
20120901|2012-07-29 19:30,30,917.75,919.5,917.75,918.75,23
20120901|2012-07-29 20:00,30,918,918.75,916,917.25,26
20120901|2012-07-29 21:00,30,918.75,918.75,918.5,918.5,4
20120901|2012-07-29 21:30,30,918.5,918.5,918.5,918.5,1
20120901|2012-07-29 22:00,30,919,919,918.5,918.5,2
20120901|2012-07-29 22:30,30,919.25,919.25,918.5,918.5,2
20120901|2012-07-29 23:00,30,918.5,919.5,918.5,919.5,3
20120901|2012-07-30 00:00,30,919.75,919.75,918.75,918.75,2
20120901|2012-07-30 00:30,30,918.5,918.5,918.25,918.25,10
20120901|2012-07-30 01:00,30,920,922,920,921.5,40
20120901|2012-07-30 01:30,30,921.5,923,921.5,923,14
20120901|2012-07-30 02:00,30,923,923.75,922.5,923,39
20120901|2012-07-30 02:30,30,923,923.25,923,923.25,15
20120901|2012-07-30 03:30,30,924,925,923,923,49
20120901|2012-07-30 04:00,30,923,923.75,922.5,922.5,22
20120901|2012-07-30 04:30,30,922.75,923.5,921.5,923.5,38
20120901|2012-07-30 05:00,30,922.75,923,921.75,922.75,18
20120901|2012-07-30 05:30,30,924,924,923.5,923.5,3
20120901|2012-07-30 06:00,30,923.75,924.5,923.5,924.5,9
20120901|2012-07-30 07:00,30,924,924,922,922,15
20120901|2012-07-30 07:30,30,922.25,923.75,922.25,923.25,12
20120901|2012-07-30 08:00,30,923,924,920,920,64
20120901|2012-07-30 08:30,30,921,921.25,919.5,920,102
20120901|2012-07-30 09:00,30,920.5,920.5,914,916.75,183
20120901|2012-07-30 09:30,30,916.75,920.75,916.25,919.5,863
20120901|2012-07-30 10:00,30,919.5,922,919.25,919.25,789
20120901|2012-07-30 10:30,30,918.5,919.25,913,916.5,406
20120901|2012-07-30 11:00,30,916.25,921.5,915,921.25,424
20120901|2012-07-30 11:30,30,921,921.75,919.5,921.25,291
20120901|2012-07-30 12:00,30,921.5,922,920.5,920.75,263
20120901|2012-07-30 12:30,30,921.25,922.25,920.25,920.5,235
20120901|2012-07-30 13:00,30,920.75,924.5,920.75,921,490
20120901|2012-07-30 13:30,30,920.75,921.75,914.25,914.5,752
20120901|2012-07-30 17:00,31,914.75,915,907.5,915,158
20120901|2012-07-30 17:30,31,915.25,915.5,909.5,910.75,26
20120901|2012-07-30 18:00,31,911,913,910.5,913,16
20120901|2012-07-30 18:30,31,912,913,911,913,15
20120901|2012-07-30 19:00,31,912.5,912.5,910.25,910.25,7
20120901|2012-07-30 19:30,31,911,911.25,906,909,32
20120901|2012-07-30 20:00,31,907.5,908,907.25,908,24
20120901|2012-07-30 20:30,31,908.5,911.25,908.5,909.5,26
20120901|2012-07-30 21:00,31,910.75,911.25,910.25,910.25,4
20120901|2012-07-30 21:30,31,910.25,910.25,910.25,910.25,1
20120901|2012-07-30 23:00,31,912,912,911.25,911.25,3
20120901|2012-07-30 23:30,31,911.75,912.5,911.5,912.5,7
20120901|2012-07-31 00:00,31,913.25,915,913.25,915,63
20120901|2012-07-31 00:30,31,915.25,915.75,915.25,915.75,2
20120901|2012-07-31 01:00,31,915.25,915.25,915.25,915.25,1
20120901|2012-07-31 02:00,31,916,916.75,915.5,915.5,19
20120901|2012-07-31 03:00,31,915.5,916.75,915.5,916.75,59
20120901|2012-07-31 03:30,31,916.75,916.75,916,916.5,7
20120901|2012-07-31 04:00,31,916,916.5,916,916.5,9
20120901|2012-07-31 04:30,31,916.5,917,916.5,917,13
20120901|2012-07-31 05:00,31,916.75,918.5,916.75,918.5,61
20120901|2012-07-31 05:30,31,918.5,922,918.5,922,118
20120901|2012-07-31 06:00,31,922.25,922.5,920,920.25,55
20120901|2012-07-31 06:30,31,920.75,920.75,919.25,920,11
20120901|2012-07-31 07:00,31,919.75,920,917.25,917.25,34
20120901|2012-07-31 07:30,31,916.25,917.5,916,916.5,34
20120901|2012-07-31 08:00,31,917,917,906.75,915.25,223
20120901|2012-07-31 08:30,31,914.25,915.5,910.5,912.25,186
20120901|2012-07-31 09:00,31,911.75,911.75,906.25,907,195
20120901|2012-07-31 09:30,31,907,909,896.25,902.75,1365
20120901|2012-07-31 10:00,31,902.75,904.25,898.25,900.75,653
20120901|2012-07-31 10:30,31,900.75,901.75,898,898.5,446
20120901|2012-07-31 11:00,31,898.5,898.5,892.5,897.5,489
20120901|2012-07-31 11:30,31,897.5,906.5,897.5,905.75,506
20120901|2012-07-31 12:00,31,906.25,907,899,900,342
20120901|2012-07-31 12:30,31,899.5,903,893.25,893.25,272
20120901|2012-07-31 13:00,31,893.25,904,892.5,899.5,494
20120901|2012-07-31 13:30,31,900,903,891.25,896.75,1668
20120901|2012-07-31 17:00,1,894,898.75,894,897,140
20120901|2012-07-31 17:30,1,895.5,897.5,895.25,896.75,15
20120901|2012-07-31 18:00,1,898,898.75,897,897,10
20120901|2012-07-31 18:30,1,896,898,895.75,897,11
20120901|2012-07-31 19:00,1,897,897,895,896.25,12
20120901|2012-07-31 19:30,1,894.75,894.75,894,894,15
20120901|2012-07-31 20:00,1,894.75,894.75,892.75,894,16
20120901|2012-07-31 20:30,1,894.75,896,894.75,895,39
20120901|2012-07-31 21:00,1,896,897.25,895.5,897.25,11
20120901|2012-07-31 21:30,1,897.5,897.75,896,897,8
20120901|2012-07-31 22:00,1,896.5,900.5,896.5,899.5,28
20120901|2012-07-31 22:30,1,899,899.5,898.5,899.5,5
20120901|2012-07-31 23:00,1,900,900,900,900,2
20120901|2012-08-01 00:30,1,900,900.75,900,900.25,7
20120901|2012-08-01 01:30,1,898.75,898.75,898.5,898.75,3
20120901|2012-08-01 02:00,1,895.5,896.75,895.5,896.75,16
20120901|2012-08-01 02:30,1,896,896.25,896,896,19
20120901|2012-08-01 03:00,1,896,897,895.75,895.75,8
20120901|2012-08-01 03:30,1,895.25,895.25,888.5,888.5,255
20120901|2012-08-01 04:00,1,888.5,888.5,881.5,883.25,108
20120901|2012-08-01 04:30,1,883.25,884,875,875.25,221
20120901|2012-08-01 05:00,1,875.75,879,875.75,877.75,26
20120901|2012-08-01 05:30,1,876.5,876.5,875.5,876,13
20120901|2012-08-01 06:00,1,876.25,876.5,870.5,872.5,127
20120901|2012-08-01 06:30,1,872,875.25,870.25,875.25,39
20120901|2012-08-01 07:00,1,876,876.25,873.5,875.5,42
20120901|2012-08-01 07:30,1,875,878.25,874,878.25,30
20120901|2012-08-01 08:00,1,878.25,881,877.75,878.25,167
20120901|2012-08-01 08:30,1,878.25,879,875,875.25,177
20120901|2012-08-01 09:00,1,876.5,876.5,871,872.75,235
20120901|2012-08-01 09:30,1,874.25,886.5,873.5,882.25,893
20120901|2012-08-01 10:00,1,882.5,884,874.75,877,450
20120901|2012-08-01 10:30,1,877,877.25,869,875,1289
20120901|2012-08-01 11:00,1,875.25,879,871.25,875.25,1111
20120901|2012-08-01 11:30,1,876,880.5,874,874.5,661
20120901|2012-08-01 12:00,1,874.25,877.25,872,876.5,365
20120901|2012-08-01 12:30,1,876.25,878,869,869.25,491
20120901|2012-08-01 13:00,1,869.75,873.75,869,869.25,333
20120901|2012-08-01 13:30,1,869,886.75,868.5,885.75,924
20120901|2012-08-01 17:00,2,886.5,893.5,885.75,887,300
20120901|2012-08-01 17:30,2,887.75,889,885.75,885.75,13
20120901|2012-08-01 18:00,2,888.5,888.5,886.5,886.5,5
20120901|2012-08-01 18:30,2,886.5,886.5,885.5,886.5,15
20120901|2012-08-01 19:00,2,884.75,885,884,884.25,18
20120901|2012-08-01 19:30,2,885,885.25,883.25,885.25,12
20120901|2012-08-01 20:00,2,885.25,887,884.25,887,10
20120901|2012-08-01 20:30,2,883.25,883.25,880.75,880.75,13
20120901|2012-08-01 21:00,2,881.75,881.75,881.5,881.5,3
20120901|2012-08-01 22:00,2,881.5,882.5,881.5,882.5,2
20120901|2012-08-01 22:30,2,884.5,885.25,884.5,885.25,2
20120901|2012-08-01 23:00,2,884.5,884.5,884.25,884.25,5
20120901|2012-08-02 00:30,2,885.5,887,885.5,887,42
20120901|2012-08-02 01:30,2,884.5,886.25,884.5,885,4
20120901|2012-08-02 02:00,2,884.75,886.25,883.5,884.25,18
20120901|2012-08-02 02:30,2,884.25,884.25,882.5,882.5,17
20120901|2012-08-02 03:00,2,878.25,879.75,874.25,879.75,23
20120901|2012-08-02 03:30,2,880.5,882.5,880,882.5,34
20120901|2012-08-02 04:00,2,882.75,883.75,879,881,30
20120901|2012-08-02 04:30,2,879.5,880.75,877.25,877.25,27
20120901|2012-08-02 05:00,2,880,880,874.25,875,32
20120901|2012-08-02 05:30,2,874.25,876.75,873,876.25,73
20120901|2012-08-02 06:00,2,876.25,877,874.75,876,40
20120901|2012-08-02 06:30,2,875.5,878.25,874.5,876.75,50
20120901|2012-08-02 07:00,2,876,881,876,880,43
20120901|2012-08-02 07:30,2,880,882,874.75,875.75,67
20120901|2012-08-02 08:00,2,876,880.5,872.75,872.75,72
20120901|2012-08-02 08:30,2,872,874,870.5,870.75,139
20120901|2012-08-02 09:00,2,871.5,872,866,866.25,355
20120901|2012-08-02 09:30,2,867.25,872.25,862.25,867.25,1344
20120901|2012-08-02 10:00,2,867.25,870.75,866.75,868.25,324
20120901|2012-08-02 10:30,2,868,876.5,868,874.25,572
20120901|2012-08-02 11:00,2,874,885,873.75,882.5,1234
20120901|2012-08-02 11:30,2,882.25,886.25,879.75,886,478
20120901|2012-08-02 12:00,2,886.25,886.25,879.25,881,383
20120901|2012-08-02 12:30,2,881.25,881.5,876,881.25,629
20120901|2012-08-02 13:00,2,881.5,884.25,880.5,881.25,454
20120901|2012-08-02 13:30,2,881.25,881.25,866.5,867.25,706
20120901|2012-08-02 17:00,3,868,871.25,865.5,868,110
20120901|2012-08-02 17:30,3,866.75,867.25,866.5,867.25,6
20120901|2012-08-02 18:00,3,866.25,867.25,866.25,866.25,8
20120901|2012-08-02 18:30,3,866.5,866.5,866,866.5,9
20120901|2012-08-02 19:00,3,866.75,866.75,866.25,866.25,2
20120901|2012-08-02 19:30,3,866.25,866.25,866,866,2
20120901|2012-08-02 20:00,3,868.25,869,868.25,869,3
20120901|2012-08-02 20:30,3,869,871,869,871,15
20120901|2012-08-02 21:00,3,871,872,871,872,11
20120901|2012-08-02 21:30,3,872.25,872.25,872.25,872.25,2
20120901|2012-08-02 22:00,3,872.75,874.5,872.75,874,13
20120901|2012-08-02 22:30,3,873.25,875,869.5,874.5,33
20120901|2012-08-02 23:30,3,869.25,870.5,868.5,868.5,6
20120901|2012-08-03 00:00,3,868.25,868.75,867,867,19
20120901|2012-08-03 00:30,3,867,867.5,865,865,27
20120901|2012-08-03 01:00,3,865.75,865.75,865,865,4
20120901|2012-08-03 02:00,3,867.5,867.5,867.5,867.5,2
20120901|2012-08-03 02:30,3,866,867.75,866,867.75,10
20120901|2012-08-03 03:00,3,867.75,869,867.75,869,23
20120901|2012-08-03 03:30,3,869.75,872.75,869.75,870.25,18
20120901|2012-08-03 04:00,3,871.75,873,871.5,871.75,14
20120901|2012-08-03 05:00,3,866.75,867.25,865,865.75,13
20120901|2012-08-03 05:30,3,866.5,866.5,866.5,866.5,2
20120901|2012-08-03 06:00,3,869.75,872.5,868.75,871.25,44
20120901|2012-08-03 06:30,3,871.25,871.25,870.75,870.75,7
20120901|2012-08-03 07:00,3,872,873.75,872,873.75,9
20120901|2012-08-03 07:30,3,874.25,876,872.75,874.75,84
20120901|2012-08-03 08:00,3,876.25,880.25,876.25,880.25,177
20120901|2012-08-03 08:30,3,879.75,887.75,879.75,885,256
20120901|2012-08-03 09:00,3,885,888,882,882,116
20120901|2012-08-03 09:30,3,882.25,890.5,878,889.5,761
20120901|2012-08-03 10:00,3,889.25,908.25,887.5,905.5,1346
20120901|2012-08-03 10:30,3,905.75,906.5,891.5,895,833
20120901|2012-08-03 11:00,3,895,896.25,892,895.75,316
20120901|2012-08-03 11:30,3,895.75,896.75,893.75,895.25,363
20120901|2012-08-03 12:00,3,895.5,897.75,895.5,896.25,201
20120901|2012-08-03 12:30,3,896,899,894.5,894.75,256
20120901|2012-08-03 13:00,3,895,895.25,892.75,894.75,244
20120901|2012-08-03 13:30,3,894.75,899,892.75,892.75,1024
20120901|2012-08-05 17:00,6,889.25,890.5,881.5,888,245
20120901|2012-08-05 17:30,6,887.75,889.5,887,888,39
20120901|2012-08-05 18:00,6,889,892.25,887.75,890,27
20120901|2012-08-05 18:30,6,889,889,887.75,888.5,12
20120901|2012-08-05 19:00,6,887.75,887.75,886.75,887.25,39
20120901|2012-08-05 19:30,6,887.5,887.75,887.5,887.75,2
20120901|2012-08-05 20:00,6,887,888,886.75,887.5,25
20120901|2012-08-05 20:30,6,888.75,889.75,887.5,888,18
20120901|2012-08-05 21:30,6,889.75,889.75,888,888,5
20120901|2012-08-05 22:00,6,886.75,888.5,885.5,886.5,11
20120901|2012-08-05 23:00,6,885.75,885.75,885.75,885.75,1
20120901|2012-08-06 00:00,6,886.75,886.75,886.75,886.75,2
20120901|2012-08-06 01:00,6,888,888,888,888,1
20120901|2012-08-06 01:30,6,888,890,887.75,889.75,22
20120901|2012-08-06 02:00,6,889.75,889.75,886.25,888.25,74
20120901|2012-08-06 02:30,6,888,891,887.5,891,16
20120901|2012-08-06 03:00,6,891,891,887.75,887.75,6
20120901|2012-08-06 03:30,6,888.25,888.25,885,886.25,19
20120901|2012-08-06 04:00,6,887.75,889.75,884,888.25,44
20120901|2012-08-06 04:30,6,887.5,887.5,882.75,883.75,17
20120901|2012-08-06 05:00,6,883,892,882.5,889.5,85
20120901|2012-08-06 05:30,6,890.5,892,889.25,889.5,33
20120901|2012-08-06 06:00,6,888.5,892.5,888.5,891.25,11
20120901|2012-08-06 06:30,6,891.75,894,891.75,894,10
20120901|2012-08-06 07:00,6,893.25,893.25,890,890.75,14
20120901|2012-08-06 07:30,6,889.75,889.75,888.5,888.75,14
20120901|2012-08-06 08:00,6,888.5,888.5,884.75,886.75,71
20120901|2012-08-06 08:30,6,885.5,887,884.5,885.25,39
20120901|2012-08-06 09:00,6,885.25,889,885.25,889,149
20120901|2012-08-06 09:30,6,888.25,893.5,883.75,887.5,754
20120901|2012-08-06 10:00,6,887.5,895.5,886.5,891.25,783
20120901|2012-08-06 10:30,6,891.25,894.75,890.75,890.75,315
20120901|2012-08-06 11:00,6,891,892.25,888.5,892.25,312
20120901|2012-08-06 11:30,6,892.5,898,892.25,893.75,755
20120901|2012-08-06 12:00,6,893.75,896,892.5,894.5,370
20120901|2012-08-06 12:30,6,894.25,896,892,894.5,356
20120901|2012-08-06 13:00,6,895,896,889.5,891.5,550
20120901|2012-08-06 13:30,6,891.5,897,885.25,895,946
20120901|2012-08-06 17:00,7,894.25,895.25,891.75,895,93
20120901|2012-08-06 17:30,7,895,895,892.75,893.25,30
20120901|2012-08-06 18:00,7,893.75,894,892.75,892.75,9
20120901|2012-08-06 18:30,7,893.25,894,893.25,894,12
20120901|2012-08-06 19:00,7,893,893.75,893,893.75,6
20120901|2012-08-06 19:30,7,893.75,894.25,893.75,894.25,6
20120901|2012-08-06 20:00,7,894.5,894.75,894.25,894.25,3
20120901|2012-08-06 20:30,7,894.25,894.75,894.25,894.75,2
20120901|2012-08-06 21:00,7,894.75,894.75,894.75,894.75,1
20120901|2012-08-06 21:30,7,894.5,895.25,894,894,8
20120901|2012-08-06 22:00,7,893,893.75,893,893.75,5
20120901|2012-08-06 22:30,7,893,893,892.25,893,3
20120901|2012-08-06 23:00,7,893.5,893.5,893.25,893.25,5
20120901|2012-08-07 00:30,7,893.5,893.5,893.5,893.5,1
20120901|2012-08-07 01:00,7,894,894.25,894,894.25,2
20120901|2012-08-07 01:30,7,894.75,894.75,894.75,894.75,1
20120901|2012-08-07 02:00,7,895.25,895.25,895.25,895.25,1
20120901|2012-08-07 02:30,7,895.75,901.75,895.75,900.75,138
20120901|2012-08-07 03:00,7,900.5,903.75,899.75,902.75,22
20120901|2012-08-07 03:30,7,903.75,903.75,893.5,895.5,108
20120901|2012-08-07 04:00,7,894.5,898,893,898,107
20120901|2012-08-07 05:00,7,896.5,898.5,896.5,898.5,9
20120901|2012-08-07 05:30,7,899.25,899.25,899.25,899.25,1
20120901|2012-08-07 06:00,7,897.5,897.5,897.5,897.5,1
20120901|2012-08-07 06:30,7,899.5,901.25,899,900.5,35
20120901|2012-08-07 07:00,7,900.75,901.25,900.25,900.75,10
20120901|2012-08-07 07:30,7,900.5,901.75,897.25,898,84
20120901|2012-08-07 08:00,7,896.75,898.75,895.75,898,132
20120901|2012-08-07 08:30,7,897.75,900,897,900,29
20120901|2012-08-07 09:00,7,899.5,901.75,898,898,137
20120901|2012-08-07 09:30,7,897.75,899.75,887.75,889.75,1037
20120901|2012-08-07 10:00,7,890.25,897.25,889.75,896,438
20120901|2012-08-07 10:30,7,896,896,892.75,894.75,191
20120901|2012-08-07 11:00,7,895.25,896.25,890.5,890.5,350
20120901|2012-08-07 11:30,7,890.75,894.75,889.75,890.5,559
20120901|2012-08-07 12:00,7,890.75,894.25,890.25,893,333
20120901|2012-08-07 12:30,7,893,895.5,891,894.5,336
20120901|2012-08-07 13:00,7,894,895.75,894,894.75,250
20120901|2012-08-07 13:30,7,894.75,895.5,891,894.75,784
20120901|2012-08-07 17:00,8,894.75,894.75,892.25,893.5,39
20120901|2012-08-07 17:30,8,893.75,893.75,892,892,35
20120901|2012-08-07 18:00,8,893,893.25,892.25,893.25,17
20120901|2012-08-07 18:30,8,893,893,892.25,892.25,4
20120901|2012-08-07 19:00,8,892.5,893,891.5,891.5,44
20120901|2012-08-07 19:30,8,893,893.25,892.75,892.75,8
20120901|2012-08-07 20:00,8,893,894.25,892.5,894.25,3
20120901|2012-08-07 20:30,8,894.5,894.5,894.5,894.5,6
20120901|2012-08-07 22:30,8,893.5,893.5,890.5,890.5,12
20120901|2012-08-07 23:00,8,891,891,891,891,2
20120901|2012-08-07 23:30,8,890,890.25,887,887.25,36
20120901|2012-08-08 00:30,8,886.75,886.75,886.75,886.75,2
20120901|2012-08-08 01:00,8,887.25,888.25,886.25,886.25,9
20120901|2012-08-08 01:30,8,885.75,886,885.5,886,5
20120901|2012-08-08 02:00,8,885.75,885.75,884.25,885.25,10
20120901|2012-08-08 02:30,8,885.5,885.5,883.25,884.5,17
20120901|2012-08-08 03:00,8,886,886.5,886,886.5,21
20120901|2012-08-08 03:30,8,885.5,885.75,885.5,885.5,17
20120901|2012-08-08 04:00,8,885.5,886,883.75,884.5,14
20120901|2012-08-08 04:30,8,885,886.25,885,885.25,17
20120901|2012-08-08 05:00,8,885.5,885.5,881.5,882,75
20120901|2012-08-08 05:30,8,882,882.75,882,882.75,4
20120901|2012-08-08 06:00,8,882.5,885,882.25,885,11
20120901|2012-08-08 06:30,8,883.5,884.25,883.5,884.25,21
20120901|2012-08-08 07:00,8,884.5,884.5,884,884.5,8
20120901|2012-08-08 07:30,8,884,886.5,883.75,885.25,39
20120901|2012-08-08 08:00,8,886.25,890.25,885.5,886.5,134
20120901|2012-08-08 08:30,8,885.25,885.25,882.75,883.25,92
20120901|2012-08-08 09:00,8,883.25,883.5,881.5,882.25,308
20120901|2012-08-08 09:30,8,882.25,883.5,876.5,883.5,819
20120901|2012-08-08 10:00,8,883,885,879.5,881.5,453
20120901|2012-08-08 10:30,8,881.75,891,881.75,889.25,471
20120901|2012-08-08 11:00,8,889.25,895.5,887.5,895.25,510
20120901|2012-08-08 11:30,8,894.75,896.5,894.25,895,521
20120901|2012-08-08 12:00,8,895,900.5,892.75,899.75,720
20120901|2012-08-08 12:30,8,899.75,903,895,896.5,792
20120901|2012-08-08 13:00,8,897.25,899.5,895.25,899.25,251
20120901|2012-08-08 13:30,8,899.25,906,893.75,904,650
20120901|2012-08-08 17:00,9,902.75,903.75,902,902.25,136
20120901|2012-08-08 17:30,9,902,902.5,901.75,902.25,36
20120901|2012-08-08 18:00,9,902.25,903.5,902,902,31
20120901|2012-08-08 18:30,9,903.25,904,903.25,903.5,19
20120901|2012-08-08 19:00,9,902.5,902.75,902.5,902.75,3
20120901|2012-08-08 19:30,9,903,904,902,902,9
20120901|2012-08-08 20:30,9,903,903.25,903,903.25,7
20120901|2012-08-08 21:00,9,903.75,904.25,903.75,904,14
20120901|2012-08-08 21:30,9,904,905.25,904,905.25,16
20120901|2012-08-08 22:00,9,905,905,904.5,904.5,4
20120901|2012-08-08 23:00,9,905.5,905.75,905.25,905.25,6
20120901|2012-08-08 23:30,9,905,905.5,905,905.5,2
20120901|2012-08-09 00:00,9,905.5,906.25,905.5,906.25,2
20120901|2012-08-09 00:30,9,906.25,907,905.5,905.5,26
20120901|2012-08-09 01:00,9,906.5,906.5,906.5,906.5,1
20120901|2012-08-09 01:30,9,906.75,909.25,906.75,909.25,21
20120901|2012-08-09 02:00,9,908.75,910,908.5,909.75,42
20120901|2012-08-09 02:30,9,910.25,911,910,910.5,29
20120901|2012-08-09 03:00,9,910.25,910.75,906.5,908.25,44
20120901|2012-08-09 03:30,9,909,910.5,908.5,910.5,12
20120901|2012-08-09 04:00,9,910.25,912,910.25,910.75,15
20120901|2012-08-09 04:30,9,910.75,911,908.5,910,10
20120901|2012-08-09 05:00,9,909.5,909.5,909.5,909.5,4
20120901|2012-08-09 05:30,9,909.5,910.25,909.5,910.25,18
20120901|2012-08-09 06:00,9,910.25,910.25,910.25,910.25,1
20120901|2012-08-09 06:30,9,909.75,909.75,909,909,2
20120901|2012-08-09 07:00,9,907.5,910.5,907.5,910.25,26
20120901|2012-08-09 07:30,9,909.75,909.75,908.5,908.5,14
20120901|2012-08-09 08:00,9,909,909.5,907.5,908.5,59
20120901|2012-08-09 08:30,9,908,909,907.25,908,57
20120901|2012-08-09 09:00,9,908.25,911.5,908.25,911.5,377
20120901|2012-08-09 09:30,9,911.25,918.5,910.5,914.75,781
20120901|2012-08-09 10:00,9,915,916.5,913.75,915.5,513
20120901|2012-08-09 10:30,9,915.5,915.75,910.25,913.75,523
20120901|2012-08-09 11:00,9,914,915.5,912.5,915,789
20120901|2012-08-09 11:30,9,915.25,916.75,910.75,911,429
20120901|2012-08-09 12:00,9,911.5,917,911.5,916.75,428
20120901|2012-08-09 12:30,9,916.75,918.75,915.75,917.75,606
20120901|2012-08-09 13:00,9,917.5,919.75,915.75,916.75,334
20120901|2012-08-09 13:30,9,917,917.25,912.25,913.5,1096
20120901|2012-08-09 17:00,10,911.75,916,910,916,235
20120901|2012-08-09 17:30,10,916,916,915.5,915.5,52
20120901|2012-08-09 18:00,10,915.75,915.75,915.5,915.5,2
20120901|2012-08-09 18:30,10,915.25,916,915,915,16
20120901|2012-08-09 19:00,10,914.75,916,914.75,915,72
20120901|2012-08-09 19:30,10,914,915.75,914,915.75,10
20120901|2012-08-09 20:00,10,915.75,916,915,915.25,16
20120901|2012-08-09 20:30,10,915,917,915,917,21
20120901|2012-08-09 21:00,10,917,917,916.75,916.75,8
20120901|2012-08-09 21:30,10,917.75,918,917.75,918,7
20120901|2012-08-09 22:00,10,917.75,917.75,916.5,916.5,5
20120901|2012-08-09 22:30,10,917.5,917.5,917.5,917.5,1
20120901|2012-08-09 23:00,10,917.5,917.5,917.5,917.5,1
20120901|2012-08-10 00:00,10,916.25,916.25,916.25,916.25,1
20120901|2012-08-10 00:30,10,916.5,916.5,916.5,916.5,1
20120901|2012-08-10 02:00,10,915.25,915.25,914.75,914.75,2
20120901|2012-08-10 02:30,10,913,913,913,913,2
20120901|2012-08-10 03:00,10,913.5,913.75,912,912,10
20120901|2012-08-10 03:30,10,911.75,915.5,911.75,915.5,7
20120901|2012-08-10 04:00,10,913.25,913.5,912,913.5,11
20120901|2012-08-10 04:30,10,913,913.5,913,913.5,9
20120901|2012-08-10 05:00,10,915.75,915.75,915.5,915.5,2
20120901|2012-08-10 05:30,10,916.25,916.25,915.25,915.25,13
20120901|2012-08-10 06:00,10,915.5,915.5,915.25,915.25,5
20120901|2012-08-10 06:30,10,915.25,918.25,915.25,918.25,53
20120901|2012-08-10 07:00,10,919,922,918,922,244
20120901|2012-08-10 07:30,10,922,930,895.25,898.5,1944
20120901|2012-08-10 08:00,10,898,901.25,894.75,896.25,258
20120901|2012-08-10 08:30,10,896.25,902.5,896.25,900.5,142
20120901|2012-08-10 09:00,10,900,909.5,898.25,908,142
20120901|2012-08-10 09:30,10,908,908.25,892,897,900
20120901|2012-08-10 10:00,10,897,897.5,886.75,890.25,771
20120901|2012-08-10 10:30,10,890.25,892.75,887.75,891.5,736
20120901|2012-08-10 11:00,10,891.5,895.5,887,891.25,854
20120901|2012-08-10 11:30,10,891.25,893.75,889.75,891.5,531
20120901|2012-08-10 12:00,10,892.25,900,891.25,898,455
20120901|2012-08-10 12:30,10,898,899.5,891,892.25,260
20120901|2012-08-10 13:00,10,892.5,897.75,890.5,896,324
20120901|2012-08-10 13:30,10,895.5,895.5,885,892.25,1437
20120901|2012-08-12 17:00,13,892,893,887.5,890.25,197
20120901|2012-08-12 17:30,13,890.25,891.5,890.25,890.5,12
20120901|2012-08-12 18:00,13,890.25,890.25,890.25,890.25,1
20120901|2012-08-12 18:30,13,887.25,888.25,887,888.25,3
20120901|2012-08-12 19:00,13,888.75,890,888.75,890,6
20120901|2012-08-12 19:30,13,888,888,888,888,5
20120901|2012-08-12 20:00,13,887,888.25,885,888.25,31
20120901|2012-08-12 20:30,13,887.25,887.25,883.75,883.75,13
20120901|2012-08-12 21:00,13,883.5,885.25,883.5,885.25,12
20120901|2012-08-12 21:30,13,885,887,884.75,886,29
20120901|2012-08-13 00:30,13,885.5,885.5,885.5,885.5,6
20120901|2012-08-13 01:00,13,885.25,885.25,883.5,883.5,12
20120901|2012-08-13 01:30,13,883.25,883.25,881,881,20
20120901|2012-08-13 02:00,13,881.25,881.25,877,877.5,71
20120901|2012-08-13 02:30,13,877.5,880,876,880,54
20120901|2012-08-13 03:00,13,876.5,880.5,876.5,880.5,30
20120901|2012-08-13 03:30,13,880,880.75,880,880.5,31
20120901|2012-08-13 04:00,13,880.25,882.5,880,881.75,21
20120901|2012-08-13 04:30,13,880.25,880.25,876,877.75,21
20120901|2012-08-13 05:00,13,878.25,880.75,877.75,879.75,15
20120901|2012-08-13 05:30,13,879.5,879.75,876.25,877.25,16
20120901|2012-08-13 06:00,13,877.5,878.5,877.5,878,11
20120901|2012-08-13 06:30,13,880.75,882.5,880.25,880.75,28
20120901|2012-08-13 07:00,13,880,880.75,876.25,877.5,75
20120901|2012-08-13 07:30,13,877.5,877.5,872.75,872.75,195
20120901|2012-08-13 08:00,13,872.5,873,870,871.5,114
20120901|2012-08-13 08:30,13,871.5,874.75,871,874.75,135
20120901|2012-08-13 09:00,13,873.75,875.5,871.5,875.5,178
20120901|2012-08-13 09:30,13,875,878,872,876,823
20120901|2012-08-13 10:00,13,876,877,874.25,876,866
20120901|2012-08-13 10:30,13,875.5,878,875.25,876.5,649
20120901|2012-08-13 11:00,13,876.25,878.5,873.5,875.25,901
20120901|2012-08-13 11:30,13,875.5,879,875.25,878.5,309
20120901|2012-08-13 12:00,13,879,880,872.5,873.25,426
20120901|2012-08-13 12:30,13,873,875,871.5,873,382
20120901|2012-08-13 13:00,13,873.5,874.75,870,872.75,341
20120901|2012-08-13 13:30,13,872.75,873.25,863.75,864.75,1026
20120901|2012-08-13 17:00,14,865.75,870.25,865.75,870,224
20120901|2012-08-13 17:30,14,870.25,870.25,869,869,32
20120901|2012-08-13 18:00,14,869,870.5,869,870.5,107
20120901|2012-08-13 18:30,14,869.75,870.75,869.5,870.75,7
20120901|2012-08-13 19:00,14,870.5,871.5,867.25,867.25,21
20120901|2012-08-13 19:30,14,868.25,870.5,868.25,870.5,10
20120901|2012-08-13 20:00,14,870.5,871.25,869.75,870,10
20120901|2012-08-13 20:30,14,871,871,871,871,1
20120901|2012-08-13 21:00,14,871.25,872,871.25,872,9
20120901|2012-08-13 21:30,14,871.25,872.25,870.75,872.25,8
20120901|2012-08-13 22:00,14,872.5,872.5,872,872,10
20120901|2012-08-13 22:30,14,872.5,872.5,871.25,871.25,4
20120901|2012-08-13 23:00,14,870.75,870.75,870.75,870.75,2
20120901|2012-08-14 00:00,14,871,871,871,871,1
20120901|2012-08-14 00:30,14,871,872.5,871,872.5,15
20120901|2012-08-14 01:00,14,872.75,873.25,872.75,873,5
20120901|2012-08-14 01:30,14,873,873.5,872.5,872.5,6
20120901|2012-08-14 02:00,14,873,873,871,871,7
20120901|2012-08-14 02:30,14,870.25,870.25,867.25,867.75,21
20120901|2012-08-14 03:00,14,868,868.25,867.5,867.5,8
20120901|2012-08-14 03:30,14,870.25,872,870.25,872,3
20120901|2012-08-14 04:00,14,871.75,872.25,871.25,871.5,7
20120901|2012-08-14 04:30,14,872.5,872.5,871,871,2
20120901|2012-08-14 05:00,14,873.25,874.5,873.25,873.75,25
20120901|2012-08-14 05:30,14,875,875.75,874.5,875.5,20
20120901|2012-08-14 06:00,14,875.25,875.5,875.25,875.25,9
20120901|2012-08-14 06:30,14,875.25,876,873.25,873.75,62
20120901|2012-08-14 07:00,14,873.75,873.75,872.75,872.75,10
20120901|2012-08-14 07:30,14,873.25,873.75,872.5,872.5,28
20120901|2012-08-14 08:00,14,872.25,873.5,869.5,869.5,67
20120901|2012-08-14 08:30,14,869.5,870,866,866,101
20120901|2012-08-14 09:00,14,865.5,865.5,860,864.25,495
20120901|2012-08-14 09:30,14,863.75,864,860,861.75,443
20120901|2012-08-14 10:00,14,862.25,862.25,851.25,854.75,1106
20120901|2012-08-14 10:30,14,855,856.5,853,855.5,1062
20120901|2012-08-14 11:00,14,855.75,856.25,852.25,854.5,355
20120901|2012-08-14 11:30,14,854.75,857.25,854.75,857,264
20120901|2012-08-14 12:00,14,856.5,856.75,854,854,425
20120901|2012-08-14 12:30,14,854,854.25,849.75,851.25,769
20120901|2012-08-14 13:00,14,851.25,853.75,850.5,852.5,411
20120901|2012-08-14 13:30,14,852.25,854,849.25,850.5,838
20120901|2012-08-14 17:00,15,852,854.75,851.25,853.75,88
20120901|2012-08-14 17:30,15,852.5,854,852.5,853.75,10
20120901|2012-08-14 18:00,15,854,854,852.5,854,5
20120901|2012-08-14 18:30,15,853.5,855.25,853.5,854.5,11
20120901|2012-08-14 19:00,15,854.5,855,854,854,10
20120901|2012-08-14 19:30,15,854,854,854,854,1
20120901|2012-08-14 20:00,15,854.25,854.75,854.25,854.75,3
20120901|2012-08-14 20:30,15,854,854.5,854,854.5,2
20120901|2012-08-14 21:00,15,854.5,854.75,854,854.75,11
20120901|2012-08-14 21:30,15,855.5,855.5,855.25,855.25,4
20120901|2012-08-15 00:00,15,853,853,853,853,2
20120901|2012-08-15 01:00,15,855,855,855,855,1
20120901|2012-08-15 01:30,15,855.5,856.25,855.5,856.25,15
20120901|2012-08-15 02:00,15,857,857.75,857,857.75,3
20120901|2012-08-15 02:30,15,858,858.5,857.75,858.5,52
20120901|2012-08-15 03:30,15,859,859.25,859,859.25,19
20120901|2012-08-15 04:00,15,859.25,859.25,859,859,11
20120901|2012-08-15 04:30,15,859.25,859.25,858,858,43
20120901|2012-08-15 05:00,15,858.25,858.75,857.75,858,10
20120901|2012-08-15 05:30,15,858,858,858,858,33
20120901|2012-08-15 06:00,15,858,858,858,858,1
20120901|2012-08-15 06:30,15,859,859,858,858,4
20120901|2012-08-15 07:00,15,858,858.25,854.75,854.75,29
20120901|2012-08-15 07:30,15,851.75,853.25,851,853.25,116
20120901|2012-08-15 08:00,15,853,853.25,852.25,853,33
20120901|2012-08-15 08:30,15,853,853.25,852.25,853.25,122
20120901|2012-08-15 09:00,15,853,855,853,854.25,56
20120901|2012-08-15 09:30,15,853.75,857.5,852.25,856,432
20120901|2012-08-15 10:00,15,856.5,857,853.25,854.75,624
20120901|2012-08-15 10:30,15,854.75,855,851.75,854.5,711
20120901|2012-08-15 11:00,15,854.75,857.5,854.75,857.25,193
20120901|2012-08-15 11:30,15,857.5,859,854.25,855,318
20120901|2012-08-15 12:00,15,854.75,858,854.75,855.5,264
20120901|2012-08-15 12:30,15,855.75,860,855.75,857.75,413
20120901|2012-08-15 13:00,15,857,859.75,856.75,858,247
20120901|2012-08-15 13:30,15,858,861.5,856.25,856.5,1076
20120901|2012-08-15 17:00,16,858,858.25,856.5,857,54
20120901|2012-08-15 17:30,16,857,857,857,857,4
20120901|2012-08-15 18:00,16,857,858,856.75,858,23
20120901|2012-08-15 19:00,16,858.5,858.75,858.5,858.5,6
20120901|2012-08-15 19:30,16,859,859.75,859,859.5,12
20120901|2012-08-15 20:00,16,857,857,856,856,3
20120901|2012-08-15 20:30,16,856,856,856,856,1
20120901|2012-08-15 21:30,16,855,855.25,855,855,22
20120901|2012-08-15 22:00,16,853.25,853.5,853,853,60
20120901|2012-08-15 22:30,16,853,853,853,853,15
20120901|2012-08-15 23:30,16,853.75,853.75,853.25,853.5,3
20120901|2012-08-16 00:00,16,853.75,854.5,853.75,854.25,5
20120901|2012-08-16 00:30,16,855,856,855,856,3
20120901|2012-08-16 01:00,16,856,856.75,856,856.75,6
20120901|2012-08-16 01:30,16,856,856,855.5,855.5,4
20120901|2012-08-16 02:00,16,854.5,854.5,854.5,854.5,3
20120901|2012-08-16 02:30,16,856.25,857.25,856.25,857.25,20
20120901|2012-08-16 03:00,16,856.75,856.75,856.75,856.75,1
20120901|2012-08-16 03:30,16,858.5,868.25,858.5,868.25,111
20120901|2012-08-16 04:00,16,869.25,870.75,867.25,867.25,15
20120901|2012-08-16 05:00,16,869.5,870,869.5,870,3
20120901|2012-08-16 05:30,16,871.25,872.75,871.25,872.75,3
20120901|2012-08-16 06:00,16,869.25,869.25,869.25,869.25,1
20120901|2012-08-16 06:30,16,871,872,870.5,870.5,5
20120901|2012-08-16 07:00,16,870.75,873.5,870.75,872.25,73
20120901|2012-08-16 07:30,16,872.75,874.5,871.75,873,81
20120901|2012-08-16 08:00,16,872.25,873,871.75,871.75,56
20120901|2012-08-16 08:30,16,871.75,871.75,867.5,869.5,140
20120901|2012-08-16 09:00,16,869.5,872,869.5,870.25,74
20120901|2012-08-16 09:30,16,870.75,877.25,870.25,870.25,451
20120901|2012-08-16 10:00,16,870.25,872.25,868,872,325
20120901|2012-08-16 10:30,16,872.5,875.25,871.75,874,623
20120901|2012-08-16 11:00,16,874.5,876.5,871.25,873,175
20120901|2012-08-16 11:30,16,872,874,871.5,873.25,113
20120901|2012-08-16 12:00,16,873.25,876.25,873.25,875,150
20120901|2012-08-16 12:30,16,875.75,875.75,873.5,874.5,114
20120901|2012-08-16 13:00,16,875,875.25,873.25,874.25,158
20120901|2012-08-16 13:30,16,874.5,874.75,870.25,871.25,468
20120901|2012-08-16 17:00,17,872,873.75,871,873,70
20120901|2012-08-16 17:30,17,871.75,873,871.75,873,4
20120901|2012-08-16 18:00,17,873,873.25,872.25,872.25,7
20120901|2012-08-16 19:00,17,872.25,872.25,872.25,872.25,3
20120901|2012-08-16 20:00,17,873.5,875.25,873.5,875.25,33
20120901|2012-08-16 20:30,17,876,876,875,875,4
20120901|2012-08-16 21:30,17,874.25,874.5,874.25,874.5,5
20120901|2012-08-16 22:00,17,876,876,876,876,1
20120901|2012-08-16 22:30,17,874.25,874.25,874.25,874.25,12
20120901|2012-08-16 23:00,17,875.75,875.75,875.75,875.75,10
20120901|2012-08-17 00:30,17,875.5,876,875.5,876,5
20120901|2012-08-17 01:30,17,876.25,877,876.25,877,13
20120901|2012-08-17 02:00,17,877.5,880.75,877.5,878.25,52
20120901|2012-08-17 02:30,17,879.5,879.5,879.5,879.5,1
20120901|2012-08-17 03:30,17,879.75,880.5,879.75,880.5,4
20120901|2012-08-17 04:30,17,880.25,880.25,878.25,878.25,11
20120901|2012-08-17 06:00,17,880.25,880.25,880.25,880.25,8
20120901|2012-08-17 06:30,17,879.5,880.25,879.25,879.5,8
20120901|2012-08-17 07:00,17,878.25,878.25,878.25,878.25,1
20120901|2012-08-17 07:30,17,878.5,881.5,878.5,881,51
20120901|2012-08-17 08:00,17,881.25,882.75,880.5,881,74
20120901|2012-08-17 08:30,17,881.5,888.25,881.5,885.75,115
20120901|2012-08-17 09:00,17,886,886.5,882,882.5,72
20120901|2012-08-17 09:30,17,882,887.25,882,885.75,192
20120901|2012-08-17 10:00,17,886,888,885.5,888,594
20120901|2012-08-17 10:30,17,888,888.25,884.75,884.75,232
20120901|2012-08-17 11:00,17,884.75,884.75,877.5,878.25,521
20120901|2012-08-17 11:30,17,878,883,877.75,883,180
20120901|2012-08-17 12:00,17,882.25,887,881.75,885.75,190
20120901|2012-08-17 12:30,17,885.75,886.5,883.75,884,260
20120901|2012-08-17 13:00,17,884,886,883.75,886,129
20120901|2012-08-17 13:30,17,885.5,887.5,881.75,883.5,470
20120901|2012-08-19 17:00,20,885,886.75,883.25,884.75,52
20120901|2012-08-19 17:30,20,884.75,884.75,883.5,884.25,3
20120901|2012-08-19 18:00,20,883,883,882,882,11
20120901|2012-08-19 18:30,20,882.25,882.25,881.5,881.5,7
20120901|2012-08-19 19:00,20,882,882,882,882,1
20120901|2012-08-19 19:30,20,882.75,883,881.25,881.25,7
20120901|2012-08-19 21:00,20,881.5,881.5,881.5,881.5,2
20120901|2012-08-19 21:30,20,883.25,883.25,883.25,883.25,3
20120901|2012-08-19 23:30,20,881.75,881.75,881.75,881.75,1
20120901|2012-08-20 00:00,20,881.25,881.25,881.25,881.25,1
20120901|2012-08-20 00:30,20,881,882,881,882,2
20120901|2012-08-20 01:30,20,883.75,883.75,883.75,883.75,4
20120901|2012-08-20 02:30,20,884,884.75,884,884.75,4
20120901|2012-08-20 03:00,20,884.5,884.5,884.5,884.5,3
20120901|2012-08-20 03:30,20,884.25,887.5,884,887.5,15
20120901|2012-08-20 07:00,20,881.75,881.75,881.75,881.75,1
20120901|2012-08-20 07:30,20,881,881.5,879.75,881,9
20120901|2012-08-20 08:00,20,881,881.25,881,881,10
20120901|2012-08-20 08:30,20,882.5,883.5,881,881,18
20120901|2012-08-20 09:00,20,881,882.25,881,881.75,45
20120901|2012-08-20 09:30,20,881.25,884,878.25,883.75,407
20120901|2012-08-20 10:00,20,883.5,893.5,883.5,889.75,651
20120901|2012-08-20 10:30,20,890.5,892.5,889,890,243
20120901|2012-08-20 11:00,20,890,890.25,886.75,886.75,237
20120901|2012-08-20 11:30,20,886.5,888.5,884.75,887.25,198
20120901|2012-08-20 12:00,20,887.5,891,887.25,890.75,136
20120901|2012-08-20 12:30,20,890.5,892.75,890.25,892.5,166
20120901|2012-08-20 13:00,20,892.5,894.5,890.25,891.75,178
20120901|2012-08-20 13:30,20,891.5,893,889.75,891.25,735
20120901|2012-08-20 17:00,21,891,891,889.25,889.25,33
20120901|2012-08-20 17:30,21,889.5,889.5,889.5,889.5,1
20120901|2012-08-20 18:00,21,889.25,890.5,889,890.5,5
20120901|2012-08-20 20:00,21,891,891,890.75,891,7
20120901|2012-08-20 20:30,21,891,892,891,892,9
20120901|2012-08-20 21:30,21,893,895,893,894.5,9
20120901|2012-08-20 22:00,21,894.5,894.5,893.25,893.25,5
20120901|2012-08-20 23:30,21,894.25,894.25,893.75,893.75,6
20120901|2012-08-21 00:00,21,893.25,893.25,893.25,893.25,1
20120901|2012-08-21 00:30,21,893.25,893.25,893.25,893.25,1
20120901|2012-08-21 01:00,21,892.25,892.25,892.25,892.25,1
20120901|2012-08-21 01:30,21,891.5,892,891.5,892,4
20120901|2012-08-21 02:00,21,895,896.5,895,896.5,10
20120901|2012-08-21 03:30,21,895.5,895.75,895.5,895.5,9
20120901|2012-08-21 04:00,21,896,897,895.75,897,12
20120901|2012-08-21 04:30,21,897,897,897,897,1
20120901|2012-08-21 05:00,21,896.25,897,896,897,4
20120901|2012-08-21 05:30,21,896,896,896,896,1
20120901|2012-08-21 06:30,21,896.25,897.25,896.25,897.25,3
20120901|2012-08-21 07:00,21,896.5,896.5,892.75,894.5,7
20120901|2012-08-21 07:30,21,895.5,896.5,895,895,10
20120901|2012-08-21 08:00,21,895.75,897,895.75,897,23
20120901|2012-08-21 08:30,21,897,902,897,901.75,104
20120901|2012-08-21 09:00,21,901.25,903.25,901,903,111
20120901|2012-08-21 09:30,21,903.25,905.75,901.5,903.5,252
20120901|2012-08-21 10:00,21,903.75,908.5,902,904.25,463
20120901|2012-08-21 10:30,21,904.25,906,903,905.5,237
20120901|2012-08-21 11:00,21,905.25,910.75,903,909,344
20120901|2012-08-21 11:30,21,909,910,905.25,905.25,202
20120901|2012-08-21 12:00,21,905.75,909,903.75,908.25,223
20120901|2012-08-21 12:30,21,908.25,909,907.5,907.75,191
20120901|2012-08-21 13:00,21,907.25,908.75,907,907.75,139
20120901|2012-08-21 13:30,21,907.75,911.75,906.75,906.75,556
20120901|2012-08-21 17:00,22,907,907,903.25,903.5,51
20120901|2012-08-21 17:30,22,904,904.75,903.75,903.75,8
20120901|2012-08-21 18:00,22,903.5,903.5,903,903,5
20120901|2012-08-21 18:30,22,903.25,903.25,903.25,903.25,2
20120901|2012-08-21 19:30,22,904,904,904,904,1
20120901|2012-08-21 21:30,22,904,904,904,904,1
20120901|2012-08-21 22:30,22,904,904,904,904,1
20120901|2012-08-21 23:00,22,905.5,905.5,905.5,905.5,1
20120901|2012-08-22 02:00,22,903,903,903,903,1
20120901|2012-08-22 03:30,22,901.75,901.75,901.5,901.75,4
20120901|2012-08-22 04:00,22,900.5,900.5,900.5,900.5,1
20120901|2012-08-22 05:00,22,900.75,900.75,900.5,900.5,2
20120901|2012-08-22 06:00,22,900.25,900.25,898.5,899.75,11
20120901|2012-08-22 06:30,22,899,899.5,898.75,899.5,4
20120901|2012-08-22 07:00,22,900,900.25,899.75,900.25,5
20120901|2012-08-22 07:30,22,900.25,902.5,900,902,45
20120901|2012-08-22 08:00,22,903,904.5,902.75,903.75,12
20120901|2012-08-22 08:30,22,903.75,904.5,903,904.5,26
20120901|2012-08-22 09:00,22,904,905.25,903,905.25,72
20120901|2012-08-22 09:30,22,905.25,906.5,898,900.75,248
20120901|2012-08-22 10:00,22,901,903.5,899.75,902,367
20120901|2012-08-22 10:30,22,901.75,904.75,900.5,901,208
20120901|2012-08-22 11:00,22,900.75,902.5,900.5,901.25,183
20120901|2012-08-22 11:30,22,901.25,901.75,900.5,901.5,90
20120901|2012-08-22 12:00,22,901.5,902.5,900,902.5,216
20120901|2012-08-22 12:30,22,902.25,903.5,900.75,903,226
20120901|2012-08-22 13:00,22,902.75,906.25,902.25,902.75,333
20120901|2012-08-22 13:30,22,903.25,906.75,903,904.5,470
20120901|2012-08-22 17:00,23,904.75,905,902.5,902.5,39
20120901|2012-08-22 17:30,23,902.75,903,902.25,902.25,12
20120901|2012-08-22 18:00,23,903.25,903.25,902.5,902.5,7
20120901|2012-08-22 18:30,23,903.25,903.25,902.5,902.5,4
20120901|2012-08-22 19:00,23,903.75,903.75,903.75,903.75,4
20120901|2012-08-22 20:30,23,904.25,904.25,904.25,904.25,4
20120901|2012-08-22 21:00,23,903.5,903.5,903.25,903.25,4
20120901|2012-08-22 21:30,23,902.75,902.75,902.75,902.75,4
20120901|2012-08-22 22:00,23,902.25,902.25,902.25,902.25,2
20120901|2012-08-23 00:00,23,902.75,902.75,902,902,3
20120901|2012-08-23 01:30,23,902,902,902,902,1
20120901|2012-08-23 02:00,23,902,902,902,902,1
20120901|2012-08-23 03:00,23,901.75,903.25,900.25,903.25,11
20120901|2012-08-23 03:30,23,902.5,902.5,902.5,902.5,1
20120901|2012-08-23 04:00,23,903,903,903,903,1
20120901|2012-08-23 04:30,23,902.75,906.5,902.75,906.5,6
20120901|2012-08-23 05:00,23,906.75,907.25,906.75,907.25,3
20120901|2012-08-23 05:30,23,905.25,905.25,905.25,905.25,2
20120901|2012-08-23 06:00,23,906.75,909,906.75,908.25,28
20120901|2012-08-23 06:30,23,908.5,909.25,908.25,909.25,5
20120901|2012-08-23 07:00,23,907.5,907.5,907.5,907.5,1
20120901|2012-08-23 07:30,23,905,908,904.75,908,8
20120901|2012-08-23 08:00,23,906.5,906.5,904.75,906,22
20120901|2012-08-23 08:30,23,906.75,908.75,905.75,907.5,38
20120901|2012-08-23 09:00,23,905.75,906.75,905,905.25,43
20120901|2012-08-23 09:30,23,904.75,910,904.75,905.75,236
20120901|2012-08-23 10:00,23,906,906.75,903.75,904.75,212
20120901|2012-08-23 10:30,23,904.25,904.5,893.75,894,284
20120901|2012-08-23 11:00,23,893.75,895.5,891,894.75,137
20120901|2012-08-23 11:30,23,894.25,894.25,884,884,157
20120901|2012-08-23 12:00,23,883.75,883.75,881.5,883.25,147
20120901|2012-08-23 12:30,23,883.5,885,881.25,884,118
20120901|2012-08-23 13:00,23,883.5,886.75,883.5,885.75,139
20120901|2012-08-23 13:30,23,884.5,884.75,881,882.25,632
20120901|2012-08-23 17:00,24,881.5,883,880.5,883,19
20120901|2012-08-23 18:30,24,883,883,882.75,882.75,2
20120901|2012-08-23 19:30,24,883,883,883,883,1
20120901|2012-08-23 20:00,24,885,885.25,885,885.25,2
20120901|2012-08-23 20:30,24,885.25,885.5,885.25,885.5,4
20120901|2012-08-23 21:30,24,885.75,885.75,885.75,885.75,3
20120901|2012-08-23 22:00,24,886.5,886.5,886.5,886.5,1
20120901|2012-08-23 22:30,24,887.5,887.5,887.5,887.5,2
20120901|2012-08-23 23:00,24,887.5,892,887.5,892,37
20120901|2012-08-23 23:30,24,893.75,893.75,893.75,893.75,1
20120901|2012-08-24 00:30,24,893.75,893.75,893.75,893.75,2
20120901|2012-08-24 01:00,24,891.75,891.75,891.75,891.75,1
20120901|2012-08-24 02:00,24,889,889,888.5,889,4
20120901|2012-08-24 02:30,24,889.25,889.25,889.25,889.25,1
20120901|2012-08-24 03:00,24,888,888,888,888,2
20120901|2012-08-24 03:30,24,891,892,891,892,4
20120901|2012-08-24 04:00,24,894,894,894,894,1
20120901|2012-08-24 06:00,24,890.25,891.25,890.25,891.25,6
20120901|2012-08-24 06:30,24,889,892.5,887.25,891.75,52
20120901|2012-08-24 07:00,24,892.25,892.25,890.5,891.5,8
20120901|2012-08-24 07:30,24,890.5,892,889,891.5,44
20120901|2012-08-24 08:00,24,891.5,894.25,891,892.5,76
20120901|2012-08-24 08:30,24,891.5,892.5,890,890.75,33
20120901|2012-08-24 09:00,24,890.75,892,890.5,890.75,43
20120901|2012-08-24 09:30,24,892,892,882.25,882.5,188
20120901|2012-08-24 10:00,24,882.25,882.25,876.25,876.25,321
20120901|2012-08-24 10:30,24,876.25,877.25,874.75,876.25,310
20120901|2012-08-24 11:00,24,876,878.75,875.75,876,103
20120901|2012-08-24 11:30,24,875.75,879.25,875,877.25,218
20120901|2012-08-24 12:00,24,877.25,877.5,876,876,21
20120901|2012-08-24 12:30,24,876.5,878.25,876.25,877.75,88
20120901|2012-08-24 13:00,24,878.25,879.75,876.25,876.25,116
20120901|2012-08-24 13:30,24,877.5,878.5,874.75,877,733
20120901|2012-08-26 17:00,27,875.75,882,875.75,878.5,47
20120901|2012-08-26 17:30,27,879.25,882,879.25,880.75,12
20120901|2012-08-26 18:00,27,880.75,882,880.75,882,3
20120901|2012-08-26 18:30,27,882.25,882.5,881.75,882,10
20120901|2012-08-26 19:00,27,882,885,882,884,16
20120901|2012-08-26 19:30,27,885.5,887,885.5,887,10
20120901|2012-08-26 20:00,27,886.75,887.5,886.75,887.5,5
20120901|2012-08-26 20:30,27,886.25,886.5,886.25,886.5,6
20120901|2012-08-26 21:00,27,887.5,887.5,885,885.25,35
20120901|2012-08-26 22:00,27,884,885.25,883.75,885,22
20120901|2012-08-26 22:30,27,885,885,885,885,1
20120901|2012-08-26 23:30,27,884.25,884.25,884.25,884.25,2
20120901|2012-08-27 01:30,27,881.75,881.75,881.75,881.75,1
20120901|2012-08-27 03:30,27,878.25,878.25,878.25,878.25,1
20120901|2012-08-27 04:00,27,877,877,877,877,4
20120901|2012-08-27 04:30,27,877,877,877,877,12
20120901|2012-08-27 05:00,27,877,878,877,878,7
20120901|2012-08-27 05:30,27,877,878,877,878,2
20120901|2012-08-27 06:00,27,878.5,878.5,877.75,877.75,3
20120901|2012-08-27 06:30,27,877.5,877.75,876.5,877,63
20120901|2012-08-27 07:00,27,877.75,880.25,877,880.25,12
20120901|2012-08-27 07:30,27,880.5,880.5,879.75,879.75,5
20120901|2012-08-27 08:00,27,879.25,879.25,873.25,875.25,39
20120901|2012-08-27 08:30,27,874,876.5,874,875,38
20120901|2012-08-27 09:00,27,875.25,880,875,879.75,59
20120901|2012-08-27 09:30,27,879.5,881.5,873,880.75,405
20120901|2012-08-27 10:00,27,879.75,880.25,875,876.25,164
20120901|2012-08-27 10:30,27,875.75,875.75,872.5,873,240
20120901|2012-08-27 11:00,27,873.25,874.5,872.25,873.5,77
20120901|2012-08-27 11:30,27,873.5,878.5,873.5,878,63
20120901|2012-08-27 12:00,27,877.75,879.25,875.5,876.5,137
20120901|2012-08-27 12:30,27,876,879,874.25,874.25,222
20120901|2012-08-27 13:00,27,875,875.25,873,873.25,78
20120901|2012-08-27 13:30,27,873.25,874.5,872.25,873.25,113
20120901|2012-08-27 17:00,28,873,873.75,872,873.75,25
20120901|2012-08-27 17:30,28,874.75,875,874.5,874.5,3
20120901|2012-08-27 18:30,28,871.5,871.5,870,870,7
20120901|2012-08-27 19:00,28,870,870,870,870,5
20120901|2012-08-27 19:30,28,870,870,870,870,7
20120901|2012-08-27 20:00,28,874.5,874.5,874.5,874.5,2
20120901|2012-08-27 21:00,28,875.75,876,875.75,876,6
20120901|2012-08-27 22:00,28,874.5,874.5,874.5,874.5,1
20120901|2012-08-28 01:30,28,870.75,870.75,870.25,870.25,4
20120901|2012-08-28 02:00,28,869,869,862.75,862.75,27
20120901|2012-08-28 05:30,28,874.5,875.5,874.25,875.5,4
20120901|2012-08-28 06:00,28,872.75,873.25,872.75,873.25,2
20120901|2012-08-28 07:00,28,870.25,870.25,869.5,869.5,6
20120901|2012-08-28 07:30,28,869.25,869.25,866.25,867.25,4
20120901|2012-08-28 08:00,28,868.75,868.75,867.75,867.75,5
20120901|2012-08-28 08:30,28,867.75,867.75,865,865.75,25
20120901|2012-08-28 09:00,28,867.5,867.5,865.25,866.5,31
20120901|2012-08-28 09:30,28,867,878.5,866.25,875.5,347
20120901|2012-08-28 10:00,28,876,876.75,871.75,876,172
20120901|2012-08-28 10:30,28,875,876.5,874.75,876.25,89
20120901|2012-08-28 11:00,28,876,877,873.5,873.5,122
20120901|2012-08-28 11:30,28,873.75,874.5,872.5,872.75,326
20120901|2012-08-28 12:00,28,872.75,872.75,866.25,867,139
20120901|2012-08-28 12:30,28,866.5,868.75,865,868.25,107
20120901|2012-08-28 13:00,28,867,870.25,867,869.25,35
20120901|2012-08-28 13:30,28,868.75,869.5,866.5,868,85
20120901|2012-08-28 17:00,29,867.5,870.5,866.25,869.75,89
20120901|2012-08-28 17:30,29,869.75,869.75,869.25,869.25,4
20120901|2012-08-28 18:00,29,868.5,869.75,868.5,869.75,2
20120901|2012-08-28 19:30,29,867.5,867.5,867,867,3
20120901|2012-08-28 20:30,29,869.5,869.5,869.25,869.25,2
20120901|2012-08-29 02:00,29,869.75,869.75,869.5,869.5,2
20120901|2012-08-29 02:30,29,870.5,874.5,870.5,874,14
20120901|2012-08-29 03:00,29,874.25,874.5,874.25,874.5,4
20120901|2012-08-29 03:30,29,876,876,876,876,4
20120901|2012-08-29 04:00,29,875.25,875.25,875.25,875.25,1
20120901|2012-08-29 04:30,29,877,880.25,877,879.5,15
20120901|2012-08-29 05:00,29,879.25,880.5,879.25,880.5,13
20120901|2012-08-29 06:30,29,878.75,878.75,878.5,878.75,3
20120901|2012-08-29 07:00,29,877.75,878.25,876.5,876.5,7
20120901|2012-08-29 07:30,29,877.5,877.5,877.25,877.25,2
20120901|2012-08-29 08:00,29,877.5,878.5,877,878,27
20120901|2012-08-29 08:30,29,876.75,877.25,875,875.75,130
20120901|2012-08-29 09:00,29,875.25,878,873.75,876.25,37
20120901|2012-08-29 09:30,29,877,886.25,876.75,886.25,283
20120901|2012-08-29 10:00,29,885.75,891.5,885.25,890,215
20120901|2012-08-29 10:30,29,890,892,888.75,889.5,193
20120901|2012-08-29 11:00,29,889.5,897.25,888.25,897,110
20120901|2012-08-29 11:30,29,897,897.5,893.5,893.5,120
20120901|2012-08-29 12:00,29,893,896.25,893,894.5,77
20120901|2012-08-29 12:30,29,894.75,895.75,894,894.5,58
20120901|2012-08-29 13:00,29,893.75,895.5,893.5,894.25,78
20120901|2012-08-29 13:30,29,893.75,896.5,890.75,896.5,127
20120901|2012-08-29 17:00,30,896,896,892.75,892.75,40
20120901|2012-08-29 18:00,30,891.25,891.25,891.25,891.25,1
20120901|2012-08-29 19:30,30,891.25,891.5,890.5,891,11
20120901|2012-08-29 21:00,30,891.25,891.25,891.25,891.25,1
20120901|2012-08-29 22:00,30,891.25,891.25,891.25,891.25,1
20120901|2012-08-29 22:30,30,889.25,889.25,889.25,889.25,1
20120901|2012-08-30 00:30,30,888.5,888.5,888.5,888.5,1
20120901|2012-08-30 03:00,30,891.25,891.25,891,891,5
20120901|2012-08-30 03:30,30,891,891.5,891,891.5,2
20120901|2012-08-30 04:30,30,894.25,895.5,894.25,895.5,3
20120901|2012-08-30 07:00,30,891.5,891.75,891.5,891.75,4
20120901|2012-08-30 07:30,30,895.75,897,895.75,896.5,20
20120901|2012-08-30 08:00,30,894.5,894.5,892.25,892.25,16
20120901|2012-08-30 08:30,30,893.25,894.75,892.25,894.75,24
20120901|2012-08-30 09:00,30,893,894.5,892.75,894.5,19
20120901|2012-08-30 09:30,30,894.25,895.5,885.25,888,107
20120901|2012-08-30 10:00,30,888.25,891,888.25,889.75,58
20120901|2012-08-30 10:30,30,891,897.25,891,894.5,178
20120901|2012-08-30 11:00,30,894.5,896.5,893.5,894.75,54
20120901|2012-08-30 11:30,30,894.75,896.75,894.75,896.5,61
20120901|2012-08-30 12:00,30,896.5,899.5,896,899.5,60
20120901|2012-08-30 12:30,30,899.75,904.25,899.5,901,265
20120901|2012-08-30 13:00,30,901.25,901.25,896,896,38
20120901|2012-08-30 13:30,30,895.75,896.5,888.75,891,175
20120901|2012-08-30 17:00,31,889.25,891,889.25,891,4
20120901|2012-08-30 17:30,31,889.75,889.75,889.75,889.75,1
20120901|2012-08-30 18:30,31,891.5,891.5,891.5,891.5,1
20120901|2012-08-30 19:30,31,889.75,889.75,889.75,889.75,1
20120901|2012-08-30 20:00,31,889.25,889.25,888.25,888.25,7
20120901|2012-08-31 08:00,31,886.5,887,886.5,887,7
20120901|2012-08-31 08:30,31,883.5,883.75,883.5,883.75,6
20120901|2012-08-31 09:00,31,883,883.5,882.75,883.5,11
20120901|2012-08-31 09:30,31,882.75,882.75,872.5,873.75,43
20120901|2012-08-31 10:00,31,875.75,876,874.25,875.75,44
20120901|2012-08-31 10:30,31,872.5,872.5,871,871,9
20120901|2012-08-31 11:00,31,874,875,870.75,870.75,6
20120901|2012-08-31 11:30,31,876,880,876,878,40
20120901|2012-08-31 12:00,31,880,880,875.5,876.75,8
20120901|2012-08-31 12:30,31,878.75,880,878,879.5,7
20120901|2012-08-31 13:00,31,880.75,882,880.5,881.5,7
20120901|2012-08-31 13:30,31,882.25,883,880.75,880.75,97
20120901|2012-09-03 19:00,4,883.75,883.75,883.75,883.75,1
20120901|2012-09-03 23:30,4,890,890,890,890,4
20120901|2012-09-04 07:30,4,884,884,882.75,882.75,6
20120901|2012-09-04 08:30,4,884.5,884.5,884.5,884.5,1
20120901|2012-09-04 09:00,4,884.75,884.75,884,884,6
20120901|2012-09-04 09:30,4,883.75,890.75,883,890,29
20120901|2012-09-04 10:00,4,890.5,892,889.25,889.25,17
20120901|2012-09-04 10:30,4,890.25,890.25,888.25,888.25,2
20120901|2012-09-04 11:00,4,887.5,887.75,880.5,881.75,9
20120901|2012-09-04 11:30,4,878.75,879.75,878.75,879.75,3
20120901|2012-09-04 12:00,4,879.25,879.75,876.75,876.75,9
20120901|2012-09-04 12:30,4,878.5,878.5,874.75,875,16
20120901|2012-09-04 13:30,4,874.5,883,874.5,880.5,5
20120901|2012-09-05 08:00,5,877.5,878.75,877.5,877.75,27
20120901|2012-09-05 09:30,5,871.5,872.5,870.75,871.75,21
20120901|2012-09-05 10:00,5,872.25,872.25,870,870,4
20120901|2012-09-05 10:30,5,871,871.25,870,870,11
20120901|2012-09-05 11:00,5,869,869,868.75,868.75,5
20120901|2012-09-05 11:30,5,869.75,869.75,869.75,869.75,1
20120901|2012-09-05 12:00,5,868.5,868.5,868.5,868.5,7
20120901|2012-09-05 13:00,5,866,866,865,865,12
20120901|2012-09-05 13:30,5,864,864,861.5,861.75,22
20120901|2012-09-06 09:30,6,874,874,874,874,4
20120901|2012-09-06 10:30,6,881.25,881.25,881.25,881.25,1
20120901|2012-09-06 11:30,6,883.5,883.75,883.5,883.75,2
20120901|2012-09-06 13:30,6,887.75,888,887.75,888,2
20120901|2012-09-06 17:00,7,886,886,886,886,2
20120901|2012-09-06 17:30,7,886.75,886.75,886.75,886.75,1
20120901|2012-09-07 07:30,7,889,889,889,889,1
20120901|2012-09-07 08:30,7,885.5,885.5,885.5,885.5,1
20120901|2012-09-07 10:30,7,900,900,899,899,22
20120901|2012-09-07 11:00,7,906,906.75,906,906.75,11
20120901|2012-09-07 13:30,7,901,901.25,898,899.5,22
20120901|2012-09-10 09:30,10,899,899.25,899,899.25,4
20120901|2012-09-10 11:30,10,894,894,894,894,1
20120901|2012-09-10 13:30,10,891.5,891.5,886,886,3
20120901|2012-09-11 10:00,11,884,884,884,884,4
20120901|2012-09-11 10:30,11,884.75,884.75,884.5,884.5,5
20120901|2012-09-11 11:00,11,887.25,887.25,887.25,887.25,1
20120901|2012-09-11 11:30,11,884.75,885.5,884.75,885.5,18
20120901|2012-09-11 13:30,11,883,883,883,883,1
20120901|2012-09-12 09:30,12,883,883,883,883,1
20120901|2012-09-12 10:00,12,879.75,879.75,877.25,877.25,6
20120901|2012-09-12 10:30,12,876,876,876,876,2
20120901|2012-09-12 13:30,12,891.5,893.25,891.5,892.75,5
20120901|2012-09-12 17:30,13,895,895,895,895,1
20120901|2012-09-13 09:30,13,896.25,896.5,896.25,896.5,5
20120901|2012-09-13 12:00,13,901.25,901.25,901.25,901.25,6
20120901|2012-09-13 13:30,13,905.5,905.5,905.5,905.5,2
20120901|2012-09-14 09:30,14,923,923,923,923,1
20120901|2012-09-14 10:00,14,933,933,933,933,1
20121201|2012-05-09 02:00,9,672,672,672,672,3
20121201|2012-05-09 03:30,9,668.75,668.75,668.75,668.75,4
20121201|2012-05-09 05:00,9,670.5,670.75,670.5,670.75,19
20121201|2012-05-09 07:00,9,670.75,670.75,670.75,670.75,1
20121201|2012-05-09 09:30,9,667,668.75,664.25,666.25,109
20121201|2012-05-09 10:00,9,664.75,666.5,663,663,75
20121201|2012-05-09 10:30,9,663,664.25,662.5,664.25,45
20121201|2012-05-09 11:00,9,664.5,665.75,663.25,663.5,108
20121201|2012-05-09 11:30,9,663.5,663.5,662.75,663,36
20121201|2012-05-09 12:00,9,663.25,664.5,663,664,77
20121201|2012-05-09 12:30,9,663.25,664.75,663.25,664,78
20121201|2012-05-09 13:00,9,664,664,658.5,659.25,294
20121201|2012-05-09 21:00,10,664.25,665,664.25,665,2
20121201|2012-05-09 22:00,10,664.75,664.75,664.75,664.75,2
20121201|2012-05-10 00:30,10,665,665.25,665,665.25,2
20121201|2012-05-10 04:30,10,663,664.25,663,664.25,16
20121201|2012-05-10 05:30,10,664.25,665,664.25,665,15
20121201|2012-05-10 07:00,10,662.5,662.5,662.5,662.5,6
20121201|2012-05-10 09:30,10,659.75,661.75,656,657,330
20121201|2012-05-10 10:00,10,657.5,658.75,655.75,656.25,95
20121201|2012-05-10 10:30,10,656.5,658,655.5,656,87
20121201|2012-05-10 11:00,10,656.25,656.5,654.75,655.5,191
20121201|2012-05-10 11:30,10,655.75,656.25,654.25,656,39
20121201|2012-05-10 12:00,10,657,659,656.25,656.25,66
20121201|2012-05-10 12:30,10,656.5,656.75,655.25,656.5,237
20121201|2012-05-10 13:00,10,656.75,658.5,656.25,657.5,273
20121201|2012-05-10 18:00,11,656.5,657,656.5,657,11
20121201|2012-05-10 19:00,11,656.75,656.75,656.75,656.75,1
20121201|2012-05-10 23:00,11,657,657.5,656.75,656.75,9
20121201|2012-05-10 23:30,11,656.75,656.75,656.75,656.75,5
20121201|2012-05-11 02:30,11,656.5,656.5,656.25,656.25,5
20121201|2012-05-11 04:00,11,654.5,654.5,654.25,654.25,53
20121201|2012-05-11 05:30,11,655,655,655,655,1
20121201|2012-05-11 06:00,11,655,655,655,655,1
20121201|2012-05-11 07:00,11,653.25,653.25,653.25,653.25,47
20121201|2012-05-11 09:30,11,654,655.5,652,654.25,132
20121201|2012-05-11 10:00,11,654.75,657.25,653,654,85
20121201|2012-05-11 10:30,11,654,655,653,654.75,333
20121201|2012-05-11 11:00,11,653.25,654.25,652.5,652.75,81
20121201|2012-05-11 11:30,11,652.75,653,651.25,652.75,28
20121201|2012-05-11 12:00,11,652.75,653,650,650.75,168
20121201|2012-05-11 12:30,11,650.5,653.25,650.5,652.75,86
20121201|2012-05-11 13:00,11,653,654.5,650.75,651.5,121
20121201|2012-05-13 18:00,14,652.5,656.25,652.5,656.25,8
20121201|2012-05-13 19:30,14,655.75,655.75,655.75,655.75,2
20121201|2012-05-13 21:00,14,653.75,653.75,653.75,653.75,1
20121201|2012-05-14 00:30,14,654.75,654.75,654.75,654.75,2
20121201|2012-05-14 01:30,14,654,654,654,654,1
20121201|2012-05-14 02:30,14,652,652,651.25,651.25,4
20121201|2012-05-14 03:30,14,650.5,650.5,650.5,650.5,6
20121201|2012-05-14 04:30,14,650.5,650.75,650.5,650.75,10
20121201|2012-05-14 05:00,14,650.25,650.25,650,650,40
20121201|2012-05-14 05:30,14,650,650,650,650,101
20121201|2012-05-14 06:00,14,650,650,650,650,1
20121201|2012-05-14 06:30,14,650,650.25,650,650.25,18
20121201|2012-05-14 09:30,14,650.75,657.5,650.5,651.25,114
20121201|2012-05-14 10:00,14,651.25,655.5,651,655,35
20121201|2012-05-14 10:30,14,655.25,655.75,655,655.75,5
20121201|2012-05-14 11:00,14,654.25,654.25,653.75,653.75,5
20121201|2012-05-14 11:30,14,652,653.25,652,653,82
20121201|2012-05-14 12:00,14,652.75,654,652.5,654,50
20121201|2012-05-14 12:30,14,653.75,655.5,653,655,38
20121201|2012-05-14 13:00,14,655,656.25,653.5,653.75,144
20121201|2012-05-14 18:00,15,655.5,655.5,655.5,655.5,1
20121201|2012-05-14 19:30,15,656.25,656.25,656.25,656.25,3
20121201|2012-05-14 20:00,15,656.25,656.25,656.25,656.25,1
20121201|2012-05-14 20:30,15,656,656,656,656,1
20121201|2012-05-14 21:30,15,657.25,657.25,657.25,657.25,2
20121201|2012-05-15 02:00,15,660,661.25,660,661.25,38
20121201|2012-05-15 03:30,15,661.25,661.75,661.25,661.75,14
20121201|2012-05-15 04:00,15,661.75,661.75,661.75,661.75,3
20121201|2012-05-15 04:30,15,661.75,661.75,661.75,661.75,18
20121201|2012-05-15 06:30,15,661.5,663.25,661.5,663.25,35
20121201|2012-05-15 09:30,15,665,670,663,664.25,283
20121201|2012-05-15 10:00,15,663,663.25,661,662,88
20121201|2012-05-15 10:30,15,662.5,668.5,662.25,668,112
20121201|2012-05-15 11:00,15,668.5,673.25,668,672.5,262
20121201|2012-05-15 11:30,15,672.75,672.75,670.25,671.25,65
20121201|2012-05-15 12:00,15,671.25,674,671,673.5,283
20121201|2012-05-15 12:30,15,673.5,674.5,671.25,671.25,61
20121201|2012-05-15 13:00,15,671,672.5,666.25,666.25,289
20121201|2012-05-15 18:00,16,667.25,667.25,667,667,4
20121201|2012-05-15 19:30,16,668.25,668.25,668.25,668.25,1
20121201|2012-05-16 00:30,16,667,667.25,667,667.25,2
20121201|2012-05-16 01:00,16,666.75,666.75,666.75,666.75,1
20121201|2012-05-16 01:30,16,665.75,665.75,665.75,665.75,2
20121201|2012-05-16 02:00,16,664,664,664,664,1
20121201|2012-05-16 02:30,16,664,664,664,664,1
20121201|2012-05-16 03:30,16,666.75,666.75,666.75,666.75,1
20121201|2012-05-16 09:30,16,668.75,682.25,668.75,680.25,267
20121201|2012-05-16 10:00,16,680.25,681.75,678,681.25,69
20121201|2012-05-16 10:30,16,680.75,684.5,680.75,683,132
20121201|2012-05-16 11:00,16,683,687.25,682.5,685.25,104
20121201|2012-05-16 11:30,16,685.25,688.25,684.75,688.25,102
20121201|2012-05-16 12:00,16,688.5,688.75,683.5,685.5,72
20121201|2012-05-16 12:30,16,685,687.25,684.25,687,72
20121201|2012-05-16 13:00,16,686.75,694,686.75,693.5,417
20121201|2012-05-16 18:00,17,693,693.5,693,693.5,7
20121201|2012-05-16 19:00,17,693.75,696,693.75,696,37
20121201|2012-05-16 19:30,17,696.75,696.75,696.75,696.75,3
20121201|2012-05-16 20:00,17,696.75,696.75,696.75,696.75,2
20121201|2012-05-16 20:30,17,698.5,698.5,698.5,698.5,1
20121201|2012-05-16 21:00,17,699,700,698.75,699.75,61
20121201|2012-05-16 21:30,17,700,700,700,700,12
20121201|2012-05-16 22:00,17,699.5,700,699.25,700,8
20121201|2012-05-16 23:00,17,698,698,698,698,1
20121201|2012-05-16 23:30,17,698,698,698,698,2
20121201|2012-05-17 00:00,17,698.5,698.5,698.5,698.5,2
20121201|2012-05-17 00:30,17,698.75,700,698.75,700,24
20121201|2012-05-17 01:30,17,699,699,698.75,699,9
20121201|2012-05-17 04:30,17,697,697,697,697,1
20121201|2012-05-17 05:00,17,696.5,696.5,696.5,696.5,3
20121201|2012-05-17 05:30,17,696.25,696.5,695.5,696,7
20121201|2012-05-17 06:00,17,696,696,696,696,8
20121201|2012-05-17 06:30,17,696,696,695.75,695.75,7
20121201|2012-05-17 07:00,17,696.25,697.5,696,696,10
20121201|2012-05-17 09:30,17,695.75,705.75,695.75,700.5,595
20121201|2012-05-17 10:00,17,701,703,699.75,703,178
20121201|2012-05-17 10:30,17,702.25,702.25,696.25,699.5,82
20121201|2012-05-17 11:00,17,700,704.5,700,702.25,137
20121201|2012-05-17 11:30,17,702.25,705,701,703.25,95
20121201|2012-05-17 12:00,17,703.75,705,700.25,705,255
20121201|2012-05-17 12:30,17,705,708.25,704.25,707,118
20121201|2012-05-17 13:00,17,706.75,710,706.75,708.25,136
20121201|2012-05-17 18:00,18,707.25,708.25,707,707,4
20121201|2012-05-17 20:30,18,706.75,707.5,706.75,707.5,4
20121201|2012-05-17 21:00,18,707.5,707.5,707.5,707.5,5
20121201|2012-05-17 21:30,18,706,706,705.5,705.5,2
20121201|2012-05-17 23:00,18,704.5,704.5,704.5,704.5,1
20121201|2012-05-18 00:00,18,705.75,705.75,705.75,705.75,1
20121201|2012-05-18 01:00,18,707.5,709.25,707.5,709.25,4
20121201|2012-05-18 01:30,18,709.5,710.25,709.5,710.25,15
20121201|2012-05-18 02:00,18,710.25,710.25,710.25,710.25,5
20121201|2012-05-18 02:30,18,710.25,710.75,709.25,710.75,64
20121201|2012-05-18 03:00,18,710.5,711,710.5,711,18
20121201|2012-05-18 03:30,18,710.5,710.5,709,709,9
20121201|2012-05-18 04:30,18,708.5,708.5,708.5,708.5,4
20121201|2012-05-18 05:00,18,708.5,708.5,708.5,708.5,2
20121201|2012-05-18 06:00,18,709.5,709.5,709.5,709.5,3
20121201|2012-05-18 06:30,18,711,712,711,712,2
20121201|2012-05-18 07:00,18,712.75,713,712.75,713,4
20121201|2012-05-18 09:30,18,716.5,727.25,716.5,727,696
20121201|2012-05-18 10:00,18,727.25,729,724,728.5,472
20121201|2012-05-18 10:30,18,728.5,734.75,728.5,732.25,220
20121201|2012-05-18 11:00,18,732.25,743.5,730.5,738,297
20121201|2012-05-18 11:30,18,738.25,739.5,735,738.5,165
20121201|2012-05-18 12:00,18,738.75,740.75,737,737,206
20121201|2012-05-18 12:30,18,737.25,740,733.5,735,207
20121201|2012-05-18 13:00,18,735.75,742.25,735.25,738.5,160
20121201|2012-05-20 17:00,21,739.25,747,739.25,744.75,55
20121201|2012-05-20 17:30,21,745.25,745.25,744.5,744.75,36
20121201|2012-05-20 18:00,21,747,747,747,747,1
20121201|2012-05-20 18:30,21,747,747.25,747,747.25,15
20121201|2012-05-20 19:00,21,747.75,752,747.75,752,38
20121201|2012-05-20 19:30,21,753,762,753,761.75,22
20121201|2012-05-20 20:00,21,760.25,760.25,760,760,2
20121201|2012-05-20 21:00,21,760.75,761.25,760.25,760.25,5
20121201|2012-05-20 22:30,21,755.25,755.25,752,752,5
20121201|2012-05-20 23:00,21,751.5,751.5,751.5,751.5,4
20121201|2012-05-20 23:30,21,751.5,754.25,751.5,753.5,28
20121201|2012-05-21 00:00,21,753.5,755.25,753.25,755.25,17
20121201|2012-05-21 00:30,21,756.5,756.5,756.25,756.5,58
20121201|2012-05-21 01:00,21,757.75,757.75,756.5,756.5,14
20121201|2012-05-21 01:30,21,757.75,757.75,755.25,756.75,103
20121201|2012-05-21 02:00,21,756.5,756.5,756.5,756.5,8
20121201|2012-05-21 02:30,21,756.5,756.5,756.5,756.5,1
20121201|2012-05-21 03:00,21,757.25,757.25,757.25,757.25,1
20121201|2012-05-21 03:30,21,756.75,756.75,756.75,756.75,42
20121201|2012-05-21 04:00,21,756.75,757,755,755.25,34
20121201|2012-05-21 04:30,21,755.25,755.25,745.25,747,28
20121201|2012-05-21 05:00,21,746.25,746.25,735.75,737,107
20121201|2012-05-21 05:30,21,737,743.75,735.75,740.75,51
20121201|2012-05-21 06:00,21,741.25,742,735.5,735.5,68
20121201|2012-05-21 06:30,21,736,737,735.5,737,18
20121201|2012-05-21 07:00,21,738,741,738,740.25,14
20121201|2012-05-21 08:00,21,741.25,742,740.25,742,10
20121201|2012-05-21 08:30,21,746,748.25,744.25,747.5,20
20121201|2012-05-21 09:00,21,747.25,747.25,741,746.25,51
20121201|2012-05-21 09:30,21,746.5,749,743.5,747.5,517
20121201|2012-05-21 10:00,21,748.75,753,744.75,750.25,312
20121201|2012-05-21 10:30,21,750.5,753,749.25,751.5,165
20121201|2012-05-21 11:00,21,751,751.5,746.5,750,638
20121201|2012-05-21 11:30,21,750,757,749.75,754.5,262
20121201|2012-05-21 12:00,21,755,757.25,753.25,754.5,155
20121201|2012-05-21 12:30,21,754,754,737.25,743,145
20121201|2012-05-21 13:00,21,744.5,750.75,744,749.5,111
20121201|2012-05-21 13:30,21,749.25,749.75,743.75,743.75,48
20121201|2012-05-21 17:00,22,745,745.75,745,745.75,3
20121201|2012-05-21 17:30,22,745.5,745.5,745.5,745.5,2
20121201|2012-05-21 18:30,22,745,745,744.25,744.5,5
20121201|2012-05-21 20:00,22,744,744,744,744,2
20121201|2012-05-21 20:30,22,743,743,743,743,3
20121201|2012-05-21 21:00,22,743.25,744,743.25,744,12
20121201|2012-05-21 21:30,22,743.75,743.75,743.5,743.5,3
20121201|2012-05-21 23:00,22,744,744,744,744,1
20121201|2012-05-21 23:30,22,744,744.75,744,744.75,17
20121201|2012-05-22 00:00,22,745.75,746,745.75,746,2
20121201|2012-05-22 00:30,22,746,746,746,746,5
20121201|2012-05-22 01:30,22,748,748,747.75,747.75,3
20121201|2012-05-22 02:30,22,749.75,750,749.75,750,9
20121201|2012-05-22 03:00,22,750,750.75,750,750.75,10
20121201|2012-05-22 03:30,22,749.75,750,749.75,750,23
20121201|2012-05-22 04:00,22,750,750,743.5,743.5,316
20121201|2012-05-22 05:00,22,741,741,741,741,6
20121201|2012-05-22 05:30,22,739.25,739.25,739.25,739.25,1
20121201|2012-05-22 06:00,22,739.5,741.25,738,741.25,14
20121201|2012-05-22 06:30,22,741.5,741.5,741.5,741.5,2
20121201|2012-05-22 07:00,22,741.5,743.25,739.25,743,47
20121201|2012-05-22 07:30,22,743,743,739.75,739.75,6
20121201|2012-05-22 08:00,22,740.25,740.25,737.75,738.75,38
20121201|2012-05-22 08:30,22,738.25,738.75,737.75,738.75,15
20121201|2012-05-22 09:00,22,738.75,741.5,737.75,741.5,51
20121201|2012-05-22 09:30,22,741.5,752.5,741,747.75,432
20121201|2012-05-22 10:00,22,747.75,749.5,743.75,748.5,56
20121201|2012-05-22 10:30,22,748.25,748.5,743.75,745,237
20121201|2012-05-22 11:00,22,743,749.5,740.5,749.5,197
20121201|2012-05-22 11:30,22,748.75,749,739.25,743,246
20121201|2012-05-22 12:00,22,743.5,745.75,740,741.25,68
20121201|2012-05-22 12:30,22,741.75,743.5,737.5,737.5,76
20121201|2012-05-22 13:00,22,737,739.5,735,739.5,295
20121201|2012-05-22 13:30,22,739.25,739.25,737.25,737.25,32
20121201|2012-05-22 17:00,23,736,736,735.75,735.75,3
20121201|2012-05-22 19:30,23,734.25,734.25,732.25,732.25,4
20121201|2012-05-22 20:00,23,731.5,732.25,731.5,732.25,2
20121201|2012-05-22 20:30,23,733.5,733.5,733.5,733.5,1
20121201|2012-05-23 01:00,23,732.75,733.75,732.75,733.75,3
20121201|2012-05-23 01:30,23,734.5,735,734.5,734.5,13
20121201|2012-05-23 02:00,23,735,735,735,735,6
20121201|2012-05-23 02:30,23,736,736,735.5,735.75,81
20121201|2012-05-23 03:00,23,736.25,736.75,736.25,736.75,49
20121201|2012-05-23 03:30,23,736.5,736.75,735,735,93
20121201|2012-05-23 04:00,23,733.25,733.25,729,729,20
20121201|2012-05-23 04:30,23,729,730,729,730,4
20121201|2012-05-23 05:00,23,729,729,729,729,1
20121201|2012-05-23 05:30,23,727.75,727.75,727.5,727.75,12
20121201|2012-05-23 06:00,23,728.25,728.25,728.25,728.25,10
20121201|2012-05-23 07:00,23,729,729.75,729,729.75,7
20121201|2012-05-23 07:30,23,726.5,726.5,722.5,725.5,18
20121201|2012-05-23 08:00,23,724.75,724.75,722.5,722.5,44
20121201|2012-05-23 08:30,23,723.5,724.25,722.5,723.75,46
20121201|2012-05-23 09:00,23,724.25,724.5,722.25,723,17
20121201|2012-05-23 09:30,23,725.25,732.75,723.75,730,257
20121201|2012-05-23 10:00,23,729.25,732,724,727.25,248
20121201|2012-05-23 10:30,23,729,732,727.5,730.25,109
20121201|2012-05-23 11:00,23,730.5,732.75,730.5,731,54
20121201|2012-05-23 11:30,23,731,732.25,725,725,140
20121201|2012-05-23 12:00,23,725,729,723.75,727.5,59
20121201|2012-05-23 12:30,23,727.25,730.5,727.25,729,59
20121201|2012-05-23 13:00,23,727.5,730,722.75,724.5,181
20121201|2012-05-23 13:30,23,725.25,726.75,725.25,726.75,4
20121201|2012-05-23 17:00,24,727.75,729,727.75,728.25,3
20121201|2012-05-23 21:30,24,731.25,731.25,731.25,731.25,2
20121201|2012-05-23 22:00,24,730.25,730.25,730.25,730.25,3
20121201|2012-05-23 23:00,24,730.75,730.75,730.75,730.75,1
20121201|2012-05-23 23:30,24,731.25,731.25,731.25,731.25,1
20121201|2012-05-24 00:00,24,731.25,732.25,731.25,732.25,16
20121201|2012-05-24 00:30,24,732.25,732.25,732.25,732.25,19
20121201|2012-05-24 01:00,24,732.25,732.5,732.25,732.5,26
20121201|2012-05-24 02:00,24,732,732,732,732,2
20121201|2012-05-24 02:30,24,732.25,732.25,732.25,732.25,11
20121201|2012-05-24 03:00,24,731.75,731.75,731.5,731.75,22
20121201|2012-05-24 03:30,24,731.75,731.75,731.75,731.75,2
20121201|2012-05-24 04:00,24,731.75,731.75,731.5,731.5,24
20121201|2012-05-24 04:30,24,731.75,731.75,731.75,731.75,50
20121201|2012-05-24 05:00,24,731.75,732,731.75,731.75,28
20121201|2012-05-24 05:30,24,731.75,731.75,731.75,731.75,3
20121201|2012-05-24 06:30,24,731.75,731.75,731.75,731.75,5
20121201|2012-05-24 07:00,24,731.75,731.75,731.25,731.25,12
20121201|2012-05-24 07:30,24,732.5,733.5,731,733,23
20121201|2012-05-24 08:00,24,733.25,733.25,732.5,732.5,4
20121201|2012-05-24 09:00,24,732.75,733.25,730.5,731,65
20121201|2012-05-24 09:30,24,731.75,733.75,724.5,725,476
20121201|2012-05-24 10:00,24,724.5,729.25,724.5,729,203
20121201|2012-05-24 10:30,24,728.75,728.75,724.5,728,77
20121201|2012-05-24 11:00,24,727.75,732.5,727.5,729,164
20121201|2012-05-24 11:30,24,730.25,730.75,729,729,22
20121201|2012-05-24 12:00,24,729.75,730.25,726.25,726.75,90
20121201|2012-05-24 12:30,24,727.25,727.25,723.25,724.5,107
20121201|2012-05-24 13:00,24,725.25,727,723.5,725.75,67
20121201|2012-05-24 13:30,24,726.25,727,725.75,727,31
20121201|2012-05-24 17:00,25,728.25,728.25,726.5,727.5,25
20121201|2012-05-24 17:30,25,727,727,727,727,2
20121201|2012-05-24 18:00,25,727.75,727.75,727,727,5
20121201|2012-05-24 18:30,25,725.75,725.75,725.75,725.75,1
20121201|2012-05-24 21:00,25,727,727,727,727,2
20121201|2012-05-24 22:30,25,724,724,724,724,1
20121201|2012-05-24 23:00,25,725.25,725.25,725.25,725.25,4
20121201|2012-05-24 23:30,25,725.5,726,725.5,726,5
20121201|2012-05-25 02:00,25,728.25,728.5,728.25,728.5,3
20121201|2012-05-25 02:30,25,728.75,729.25,728.75,729.25,8
20121201|2012-05-25 03:30,25,730.25,731.25,730.25,731.25,140
20121201|2012-05-25 04:00,25,731.5,732,731.5,731.5,62
20121201|2012-05-25 04:30,25,731.5,732.25,731.5,732.25,14
20121201|2012-05-25 05:00,25,732.75,736,732.75,735.5,65
20121201|2012-05-25 06:30,25,734.5,734.5,734.5,734.5,1
20121201|2012-05-25 07:00,25,734.75,735.25,734.75,735,22
20121201|2012-05-25 07:30,25,735.25,735.25,733.75,733.75,98
20121201|2012-05-25 08:00,25,733.75,733.75,733,733,41
20121201|2012-05-25 08:30,25,733,733,732.5,732.5,8
20121201|2012-05-25 09:00,25,733,733.25,732.5,732.5,16
20121201|2012-05-25 09:30,25,733.75,740.25,732,736.75,313
20121201|2012-05-25 10:00,25,737.25,739.5,736.75,738,423
20121201|2012-05-25 10:30,25,737.75,742.75,734.25,740.5,167
20121201|2012-05-25 11:00,25,740.75,747,740.75,742.75,161
20121201|2012-05-25 11:30,25,742.75,745.25,741.5,743.5,104
20121201|2012-05-25 12:00,25,742,743.5,738.5,740,82
20121201|2012-05-25 12:30,25,740,745,740,741.75,103
20121201|2012-05-25 13:00,25,742.75,742.75,737.5,738,40
20121201|2012-05-25 13:30,25,738,738.25,734,734,32
20121201|2012-05-28 19:00,29,733.75,741.5,733.75,741.5,90
20121201|2012-05-28 19:30,29,738,738.5,737.75,738,10
20121201|2012-05-28 20:00,29,737.25,737.25,736.5,736.75,11
20121201|2012-05-28 20:30,29,734.5,734.75,734.5,734.5,11
20121201|2012-05-28 21:00,29,734,734,734,734,1
20121201|2012-05-28 21:30,29,734,734,734,734,1
20121201|2012-05-28 22:30,29,735.25,735.25,735.25,735.25,2
20121201|2012-05-28 23:00,29,735,735,735,735,1
20121201|2012-05-29 00:30,29,735,735,735,735,1
20121201|2012-05-29 05:00,29,731.5,731.5,729,729,5
20121201|2012-05-29 06:00,29,730.25,730.75,730.25,730.75,9
20121201|2012-05-29 06:30,29,730.75,731,730.75,731,5
20121201|2012-05-29 07:00,29,731.5,735.25,731.5,735.25,4
20121201|2012-05-29 07:30,29,733.5,734.5,733.5,733.5,18
20121201|2012-05-29 08:00,29,733.25,733.25,732.5,732.5,2
20121201|2012-05-29 08:30,29,731,731,731,731,2
20121201|2012-05-29 09:00,29,732.25,733.75,730,732.5,54
20121201|2012-05-29 09:30,29,733.5,733.75,722.5,723.75,219
20121201|2012-05-29 10:00,29,723.25,725.25,721.75,722,145
20121201|2012-05-29 10:30,29,722,723.75,720,720,155
20121201|2012-05-29 11:00,29,720,720,715.5,716.75,132
20121201|2012-05-29 11:30,29,717,719,715.75,718,159
20121201|2012-05-29 12:00,29,717.75,721.25,717,720.25,142
20121201|2012-05-29 12:30,29,720.25,723.5,717.75,719.75,107
20121201|2012-05-29 13:00,29,719.5,719.5,715.5,718.5,68
20121201|2012-05-29 13:30,29,717,718.5,715,715,15
20121201|2012-05-29 17:00,30,717.75,718.75,717.5,718.75,25
20121201|2012-05-29 17:30,30,719,719.5,719,719.5,26
20121201|2012-05-29 18:00,30,719,719,719,719,1
20121201|2012-05-29 19:00,30,719,719,719,719,1
20121201|2012-05-29 20:30,30,714.75,714.75,714.75,714.75,1
20121201|2012-05-29 21:30,30,714.75,714.75,714,714.75,4
20121201|2012-05-29 22:00,30,714,714,714,714,20
20121201|2012-05-29 22:30,30,713.5,713.5,713,713,5
20121201|2012-05-30 00:00,30,712.5,712.5,712.25,712.25,2
20121201|2012-05-30 01:00,30,712.25,712.25,712.25,712.25,1
20121201|2012-05-30 01:30,30,712.25,712.25,711.75,711.75,11
20121201|2012-05-30 02:00,30,710.75,710.75,710.75,710.75,6
20121201|2012-05-30 02:30,30,707.25,707.25,707,707,2
20121201|2012-05-30 03:00,30,707.75,707.75,705,705,14
20121201|2012-05-30 03:30,30,710.75,710.75,710,710,25
20121201|2012-05-30 05:00,30,710.75,710.75,710.75,710.75,1
20121201|2012-05-30 05:30,30,710,710,710,710,1
20121201|2012-05-30 06:30,30,711.75,713,711.75,712.75,10
20121201|2012-05-30 07:00,30,709,709,709,709,1
20121201|2012-05-30 07:30,30,711.5,711.5,711.5,711.5,1
20121201|2012-05-30 08:00,30,710.5,710.5,709.25,710.25,9
20121201|2012-05-30 08:30,30,711.25,711.25,708.75,708.75,14
20121201|2012-05-30 09:00,30,707,709,707,709,30
20121201|2012-05-30 09:30,30,708.25,716.75,707,716,322
20121201|2012-05-30 10:00,30,716.25,718.25,713.5,714.25,333
20121201|2012-05-30 10:30,30,713,715.25,711.75,714.5,178
20121201|2012-05-30 11:00,30,714.75,716.25,711.5,712,95
20121201|2012-05-30 11:30,30,711.25,713,710.5,712,42
20121201|2012-05-30 12:00,30,711.5,714,711,712.75,82
20121201|2012-05-30 12:30,30,711.25,715.75,711.25,713,153
20121201|2012-05-30 13:00,30,714.5,717.75,714,714,184
20121201|2012-05-30 13:30,30,713,713,712.75,712.75,2
20121201|2012-05-30 17:00,31,715,715,712.75,713,9
20121201|2012-05-30 17:30,31,713.25,713.25,713.25,713.25,4
20121201|2012-05-30 19:30,31,714,714,714,714,4
20121201|2012-05-30 20:00,31,714,714,714,714,1
20121201|2012-05-30 20:30,31,714,714,714,714,5
20121201|2012-05-30 21:30,31,714.5,714.5,714.5,714.5,2
20121201|2012-05-31 02:30,31,715,715,715,715,1
20121201|2012-05-31 04:30,31,713,713,711.75,711.75,3
20121201|2012-05-31 05:00,31,711.75,711.75,711.75,711.75,1
20121201|2012-05-31 06:00,31,714,714,714,714,1
20121201|2012-05-31 07:30,31,713,713,711.25,712,21
20121201|2012-05-31 08:30,31,712.75,712.75,712.75,712.75,2
20121201|2012-05-31 09:00,31,712,713,712,713,27
20121201|2012-05-31 09:30,31,713,713,708,709,93
20121201|2012-05-31 10:00,31,708.75,713.5,707.25,713.5,158
20121201|2012-05-31 10:30,31,713.25,713.75,708.5,709.5,167
20121201|2012-05-31 11:00,31,709.75,713,709,712.75,60
20121201|2012-05-31 11:30,31,712.75,712.75,709.5,710.25,39
20121201|2012-05-31 12:00,31,710,710.75,709,710.75,137
20121201|2012-05-31 12:30,31,710,712.5,709.5,710.25,156
20121201|2012-05-31 13:00,31,710.5,710.5,705,708.25,466
20121201|2012-05-31 13:30,31,708.5,709.25,708,708,15
20121201|2012-05-31 17:00,1,706.5,708,706.5,708,5
20121201|2012-05-31 17:30,1,708,708.75,708,708.75,8
20121201|2012-05-31 20:00,1,706.75,706.75,706.75,706.75,1
20121201|2012-05-31 21:00,1,705,705,705,705,8
20121201|2012-06-01 04:30,1,705,705,705,705,1
20121201|2012-06-01 07:00,1,705,705,705,705,4
20121201|2012-06-01 07:30,1,704.25,704.25,699.5,699.5,100
20121201|2012-06-01 08:00,1,701.75,704,701.75,704,5
20121201|2012-06-01 08:30,1,708.25,708.25,704,704,57
20121201|2012-06-01 09:00,1,702,705.5,702,705.5,30
20121201|2012-06-01 09:30,1,704.75,705.75,699.75,701.75,183
20121201|2012-06-01 10:00,1,701.5,707.25,701.25,705,183
20121201|2012-06-01 10:30,1,704.25,708.25,704,704.25,149
20121201|2012-06-01 11:00,1,704,704.5,698.75,699.75,108
20121201|2012-06-01 11:30,1,699.25,702,698.25,699.5,63
20121201|2012-06-01 12:00,1,699.5,700.25,689.75,692.25,310
20121201|2012-06-01 12:30,1,691.75,692.25,686.75,687,159
20121201|2012-06-01 13:00,1,687,687,677.75,681.75,411
20121201|2012-06-01 13:30,1,682.75,684.25,681.25,684.25,23
20121201|2012-06-03 17:00,4,686.5,686.5,682,682,45
20121201|2012-06-03 18:00,4,681.5,681.5,681.5,681.5,1
20121201|2012-06-03 18:30,4,681.75,681.75,679.25,679.25,6
20121201|2012-06-03 19:30,4,681.25,681.25,681.25,681.25,1
20121201|2012-06-03 21:00,4,681,681,681,681,2
20121201|2012-06-03 21:30,4,681.25,681.25,681.25,681.25,1
20121201|2012-06-03 22:30,4,680.75,681.25,680.75,681.25,9
20121201|2012-06-03 23:00,4,681.25,681.25,681.25,681.25,1
20121201|2012-06-04 02:00,4,680.25,681,680.25,680.75,30
20121201|2012-06-04 02:30,4,680.75,682.25,680.75,682.25,29
20121201|2012-06-04 03:00,4,682.25,682.5,682.25,682.25,39
20121201|2012-06-04 03:30,4,682,682,682,682,39
20121201|2012-06-04 04:00,4,683.5,683.5,683.5,683.5,4
20121201|2012-06-04 04:30,4,683.5,684.5,683.5,684.5,19
20121201|2012-06-04 05:00,4,685,685,685,685,2
20121201|2012-06-04 06:00,4,689.5,689.5,689.5,689.5,4
20121201|2012-06-04 06:30,4,688,688,688,688,1
20121201|2012-06-04 07:30,4,687.75,688,687,687,12
20121201|2012-06-04 08:00,4,687.75,688,687,687.75,15
20121201|2012-06-04 08:30,4,688.5,688.5,686.75,688,17
20121201|2012-06-04 09:00,4,688.5,690.25,687.75,690,66
20121201|2012-06-04 09:30,4,689.5,696.75,688.25,692.25,197
20121201|2012-06-04 10:00,4,691.75,692,687.75,688.5,168
20121201|2012-06-04 10:30,4,688.5,690,686.75,688.25,152
20121201|2012-06-04 11:00,4,688,689.75,686.25,686.5,79
20121201|2012-06-04 11:30,4,686.5,688,686.25,687,17
20121201|2012-06-04 12:00,4,687,689.5,687,688.25,53
20121201|2012-06-04 12:30,4,688,692,688,688.75,51
20121201|2012-06-04 13:00,4,687.25,695.5,687.25,691.5,238
20121201|2012-06-04 13:30,4,691.25,692,690.75,691,32
20121201|2012-06-04 17:00,5,692.25,692.75,692,692.75,4
20121201|2012-06-04 19:00,5,692.75,692.75,692.75,692.75,1
20121201|2012-06-04 21:00,5,693.5,693.5,693.5,693.5,1
20121201|2012-06-05 02:30,5,692.25,692.25,692.25,692.25,8
20121201|2012-06-05 03:30,5,691.25,691.25,691,691.25,13
20121201|2012-06-05 04:00,5,690.75,691.25,690.75,690.75,73
20121201|2012-06-05 04:30,5,690.25,690.75,690.25,690.75,54
20121201|2012-06-05 05:00,5,690.75,691.25,690.75,691.25,15
20121201|2012-06-05 05:30,5,692,692,692,692,2
20121201|2012-06-05 08:00,5,690,690.5,689,689.5,9
20121201|2012-06-05 08:30,5,689.5,690.25,689.5,690.25,6
20121201|2012-06-05 09:00,5,690.75,690.75,690.75,690.75,1
20121201|2012-06-05 09:30,5,691.75,692.75,684.25,684.75,132
20121201|2012-06-05 10:00,5,685,686.5,683.75,685.5,67
20121201|2012-06-05 10:30,5,684,684.5,680.25,680.5,177
20121201|2012-06-05 11:00,5,680.25,685.5,680.25,684.25,222
20121201|2012-06-05 11:30,5,684.75,684.75,680,682.75,93
20121201|2012-06-05 12:00,5,683,683.75,678,680.5,91
20121201|2012-06-05 12:30,5,681.25,681.25,678.5,678.5,59
20121201|2012-06-05 13:00,5,678.5,679.75,675,676.5,244
20121201|2012-06-05 13:30,5,676,676.75,675.75,676.25,14
20121201|2012-06-05 17:00,6,677,677,677,677,1
20121201|2012-06-05 18:00,6,677.5,677.5,677.5,677.5,2
20121201|2012-06-05 19:00,6,679.5,679.5,679.5,679.5,1
20121201|2012-06-05 19:30,6,678.75,679.25,678.75,679.25,2
20121201|2012-06-05 22:00,6,681.75,681.75,680.25,681,7
20121201|2012-06-05 23:30,6,680.5,680.5,680.25,680.25,20
20121201|2012-06-06 00:30,6,680.25,680.25,680.25,680.25,1
20121201|2012-06-06 02:30,6,680.25,680.25,680.25,680.25,1
20121201|2012-06-06 03:00,6,680.25,680.25,680.25,680.25,17
20121201|2012-06-06 03:30,6,680.25,680.25,680.25,680.25,17
20121201|2012-06-06 04:00,6,680.25,680.25,680,680,26
20121201|2012-06-06 04:30,6,680,680,680,680,4
20121201|2012-06-06 05:00,6,680,680,680,680,44
20121201|2012-06-06 06:00,6,679,679,678.25,678.25,10
20121201|2012-06-06 06:30,6,678.25,679,678.25,678.25,9
20121201|2012-06-06 07:00,6,677.5,678,677.5,678,40
20121201|2012-06-06 07:30,6,678,680,678,679.75,71
20121201|2012-06-06 08:00,6,679.5,681,679.5,681,11
20121201|2012-06-06 08:30,6,681.5,683,681.5,682.75,10
20121201|2012-06-06 09:00,6,685,687.5,685,687.25,12
20121201|2012-06-06 09:30,6,687.5,688,682.75,684.75,148
20121201|2012-06-06 10:00,6,684.75,685,683,684.75,144
20121201|2012-06-06 10:30,6,685,688,682.75,687.25,234
20121201|2012-06-06 11:00,6,686.75,687.25,684,685,103
20121201|2012-06-06 11:30,6,685,685.75,684,685.25,27
20121201|2012-06-06 12:00,6,684.25,684.5,681.5,683.5,34
20121201|2012-06-06 12:30,6,683.75,686.25,683,686.25,31
20121201|2012-06-06 13:00,6,685.75,693.5,684,687.25,472
20121201|2012-06-06 13:30,6,687.5,688,686.5,686.5,23
20121201|2012-06-06 17:00,7,689,689,687.75,688.5,14
20121201|2012-06-06 18:30,7,691.25,691.25,691.25,691.25,1
20121201|2012-06-06 21:00,7,692.25,692.25,692.25,692.25,1
20121201|2012-06-06 22:00,7,692,692,692,692,2
20121201|2012-06-06 22:30,7,691.5,691.5,691.5,691.5,2
20121201|2012-06-07 00:30,7,690.5,690.5,690.5,690.5,1
20121201|2012-06-07 01:00,7,690,690,689.25,689.25,11
20121201|2012-06-07 02:00,7,687.75,687.75,687.75,687.75,8
20121201|2012-06-07 03:00,7,686.75,686.75,686.75,686.75,1
20121201|2012-06-07 03:30,7,687.75,687.75,687.75,687.75,4
20121201|2012-06-07 04:00,7,687.75,687.75,687.75,687.75,1
20121201|2012-06-07 04:30,7,687.75,690.5,687.75,690.25,28
20121201|2012-06-07 05:00,7,690.75,690.75,690.75,690.75,2
20121201|2012-06-07 06:00,7,693,693,693,693,1
20121201|2012-06-07 07:00,7,693.25,693.5,693,693.5,10
20121201|2012-06-07 07:30,7,694,694,693,694,38
20121201|2012-06-07 08:00,7,694,697,693.75,697,78
20121201|2012-06-07 08:30,7,697,702.5,697,701.5,165
20121201|2012-06-07 09:00,7,702,702,695.75,697.75,74
20121201|2012-06-07 09:30,7,698.25,699.75,695,696,175
20121201|2012-06-07 10:00,7,695.5,697,694.75,695.75,57
20121201|2012-06-07 10:30,7,696.25,700.25,696.25,698.75,253
20121201|2012-06-07 11:00,7,698.75,702,697.25,700.5,131
20121201|2012-06-07 11:30,7,700.25,701.25,699.5,700,20
20121201|2012-06-07 12:00,7,701.25,706.25,700.25,703.75,58
20121201|2012-06-07 12:30,7,704.5,706.25,702.5,704.25,81
20121201|2012-06-07 13:00,7,704,708.25,702.75,703.25,452
20121201|2012-06-07 13:30,7,703,703,701,701,35
20121201|2012-06-07 17:00,8,700.75,700.75,700,700,7
20121201|2012-06-07 17:30,8,700,700,700,700,1
20121201|2012-06-07 19:30,8,699.75,700,699,699,8
20121201|2012-06-07 20:00,8,698.75,698.75,698.5,698.5,2
20121201|2012-06-07 20:30,8,698.75,698.75,698,698,3
20121201|2012-06-07 22:00,8,698.5,698.5,698.5,698.5,1
20121201|2012-06-08 00:00,8,699.5,699.5,699.5,699.5,1
20121201|2012-06-08 03:00,8,696,696,695,695,2
20121201|2012-06-08 03:30,8,694,694,694,694,1
20121201|2012-06-08 04:30,8,695,695,695,695,1
20121201|2012-06-08 05:30,8,696,696,696,696,1
20121201|2012-06-08 06:30,8,695.25,695.25,695.25,695.25,1
20121201|2012-06-08 07:00,8,695.75,695.75,695.75,695.75,3
20121201|2012-06-08 07:30,8,694.5,694.5,694.5,694.5,1
20121201|2012-06-08 08:00,8,695.75,695.75,695.25,695.25,15
20121201|2012-06-08 08:30,8,696.25,701,696.25,701,25
20121201|2012-06-08 09:00,8,701,702.5,700.5,701.25,278
20121201|2012-06-08 09:30,8,701.25,701.25,695,699.5,425
20121201|2012-06-08 10:00,8,697.5,699.25,696.75,699.25,292
20121201|2012-06-08 10:30,8,699,703,698.75,701,197
20121201|2012-06-08 11:00,8,700.5,700.5,696.75,697.75,233
20121201|2012-06-08 11:30,8,698,701,696.75,700.25,200
20121201|2012-06-08 12:00,8,701.75,702.5,699.25,700.25,46
20121201|2012-06-08 12:30,8,700.75,701.5,698.75,698.75,83
20121201|2012-06-08 13:00,8,698.25,700.75,695.5,696.5,544
20121201|2012-06-08 13:30,8,696.25,696.75,695,695,50
20121201|2012-06-10 17:00,11,696,698,696,696.25,7
20121201|2012-06-10 18:30,11,695.75,695.75,695.75,695.75,1
20121201|2012-06-10 19:30,11,695.25,695.25,695.25,695.25,2
20121201|2012-06-10 23:00,11,697.75,697.75,697.75,697.75,1
20121201|2012-06-11 00:30,11,698,698,698,698,1
20121201|2012-06-11 03:00,11,699,700.5,699,700.5,4
20121201|2012-06-11 03:30,11,701.5,701.5,701.5,701.5,3
20121201|2012-06-11 04:00,11,702,702,702,702,1
20121201|2012-06-11 04:30,11,702,702,701.25,701.25,2
20121201|2012-06-11 05:00,11,701,701,701,701,1
20121201|2012-06-11 07:00,11,702.5,702.5,702.5,702.5,1
20121201|2012-06-11 07:30,11,700.5,701.25,700.5,701.25,7
20121201|2012-06-11 08:00,11,700.75,701,699.5,700.5,28
20121201|2012-06-11 08:30,11,701,702.5,700.5,702.5,21
20121201|2012-06-11 09:00,11,702.5,705.75,702.5,705.75,242
20121201|2012-06-11 09:30,11,704.5,708,700.75,701,363
20121201|2012-06-11 10:00,11,700.75,700.75,696.25,697,187
20121201|2012-06-11 10:30,11,696.5,700.25,695.5,700.25,107
20121201|2012-06-11 11:00,11,698.5,703.25,697.75,701.75,110
20121201|2012-06-11 11:30,11,702.25,702.25,697.75,699.5,39
20121201|2012-06-11 12:00,11,699.25,701.5,698,698,98
20121201|2012-06-11 12:30,11,699.25,699.5,695.75,698.25,92
20121201|2012-06-11 13:00,11,697,699.25,693.5,694,545
20121201|2012-06-11 13:30,11,694.75,695,694.5,695,29
20121201|2012-06-11 17:00,12,692,692.75,692,692,19
20121201|2012-06-11 17:30,12,692.5,693,692.25,693,3
20121201|2012-06-11 18:00,12,692,692,691.25,691.25,5
20121201|2012-06-11 19:00,12,691.25,692.25,691.25,692.25,2
20121201|2012-06-11 19:30,12,692.75,693.25,692.75,693.25,5
20121201|2012-06-11 20:30,12,692.75,692.75,692.75,692.75,1
20121201|2012-06-11 21:30,12,692.75,693.5,692.75,693.5,3
20121201|2012-06-11 22:30,12,694,695,694,695,3
20121201|2012-06-11 23:30,12,696.25,697.75,696.25,697.75,4
20121201|2012-06-12 01:30,12,699,699,699,699,1
20121201|2012-06-12 03:30,12,698,698.75,698,698.75,21
20121201|2012-06-12 04:00,12,699,699,699,699,10
20121201|2012-06-12 04:30,12,699.75,700,699.75,700,22
20121201|2012-06-12 05:00,12,699.75,699.75,699.75,699.75,1
20121201|2012-06-12 05:30,12,696.75,696.75,696.75,696.75,1
20121201|2012-06-12 06:00,12,700,700,700,700,1
20121201|2012-06-12 06:30,12,700,700,698.5,699.5,23
20121201|2012-06-12 07:00,12,699,702.25,697.25,699.25,157
20121201|2012-06-12 07:30,12,698.75,698.75,690.25,690.5,67
20121201|2012-06-12 08:00,12,691.5,693.25,691,691.75,67
20121201|2012-06-12 08:30,12,690.75,690.75,686.75,690,45
20121201|2012-06-12 09:00,12,689,690,688.5,689,5
20121201|2012-06-12 09:30,12,688.75,688.75,683,684.75,235
20121201|2012-06-12 10:00,12,684.75,687.25,683.5,683.75,108
20121201|2012-06-12 10:30,12,683.75,684.5,682.5,683.25,93
20121201|2012-06-12 11:00,12,682.75,683.5,679.25,680.25,154
20121201|2012-06-12 11:30,12,680.25,681.75,678.75,681.5,121
20121201|2012-06-12 12:00,12,683.75,686,682.75,684,37
20121201|2012-06-12 12:30,12,683,683.75,681.25,683.75,35
20121201|2012-06-12 13:00,12,682.75,683.75,680,683.5,88
20121201|2012-06-12 13:30,12,683.5,683.75,682.75,683,7
20121201|2012-06-12 17:30,13,682,682.5,682,682.5,2
20121201|2012-06-12 18:30,13,681.75,681.75,681.75,681.75,1
20121201|2012-06-12 19:00,13,682.75,682.75,682.75,682.75,2
20121201|2012-06-12 19:30,13,682.5,682.5,682.5,682.5,1
20121201|2012-06-13 01:00,13,683,683,683,683,15
20121201|2012-06-13 01:30,13,683,683,683,683,1
20121201|2012-06-13 02:00,13,683.25,683.5,683.25,683.5,15
20121201|2012-06-13 02:30,13,683.5,684.5,683.5,684,48
20121201|2012-06-13 03:30,13,686,686,686,686,1
20121201|2012-06-13 05:00,13,686.5,686.5,686.5,686.5,2
20121201|2012-06-13 06:30,13,687.25,687.25,687.25,687.25,2
20121201|2012-06-13 07:00,13,686.25,686.25,686.25,686.25,2
20121201|2012-06-13 07:30,13,683,683,682,682,20
20121201|2012-06-13 08:00,13,680.5,681.5,680,681.5,9
20121201|2012-06-13 08:30,13,681.5,681.5,681,681.5,4
20121201|2012-06-13 09:00,13,682.5,683.5,682.5,682.75,58
20121201|2012-06-13 09:30,13,682.5,686,682,685.5,277
20121201|2012-06-13 10:00,13,685.25,687,682,682,118
20121201|2012-06-13 10:30,13,682,684,681.75,684,235
20121201|2012-06-13 11:00,13,684,685.75,682,685.5,83
20121201|2012-06-13 11:30,13,685,685,682.25,685,48
20121201|2012-06-13 12:00,13,685,686.5,683,683.25,122
20121201|2012-06-13 12:30,13,683.75,683.75,681,682.25,61
20121201|2012-06-13 13:00,13,683.5,683.5,680,680,83
20121201|2012-06-13 13:30,13,680.5,681,680.25,680.25,30
20121201|2012-06-13 18:00,14,684.5,684.5,684.5,684.5,1
20121201|2012-06-13 21:00,14,682.25,682.25,682.25,682.25,1
20121201|2012-06-13 22:00,14,684.75,684.75,684.75,684.75,2
20121201|2012-06-13 22:30,14,684.25,684.25,684.25,684.25,9
20121201|2012-06-13 23:30,14,683.5,683.5,683.5,683.5,16
20121201|2012-06-14 00:00,14,683.5,683.5,683.5,683.5,8
20121201|2012-06-14 01:00,14,682.5,682.5,682.25,682.25,3
20121201|2012-06-14 02:00,14,681.5,681.5,681.5,681.5,2
20121201|2012-06-14 02:30,14,683.5,685.5,683.5,684.25,13
20121201|2012-06-14 03:00,14,684.25,684.25,684.25,684.25,7
20121201|2012-06-14 04:00,14,684,684.25,684,684,15
20121201|2012-06-14 04:30,14,684,684,683.75,683.75,10
20121201|2012-06-14 06:30,14,685.75,685.75,685.5,685.5,10
20121201|2012-06-14 07:00,14,685.25,685.5,685.25,685.5,2
20121201|2012-06-14 07:30,14,686,687.75,685.5,687.75,62
20121201|2012-06-14 08:00,14,688.75,690,687,689,70
20121201|2012-06-14 08:30,14,689.25,690.25,688.5,690,37
20121201|2012-06-14 09:00,14,689.5,690,688,688,14
20121201|2012-06-14 09:30,14,688,690.25,687,689.25,57
20121201|2012-06-14 10:00,14,689.25,691,686.5,686.75,360
20121201|2012-06-14 10:30,14,687.25,688,685.75,686.75,52
20121201|2012-06-14 11:00,14,687.75,688,686.25,686.25,56
20121201|2012-06-14 11:30,14,686,686,683.75,684.5,183
20121201|2012-06-14 12:00,14,684.5,684.5,683,684,96
20121201|2012-06-14 12:30,14,684.25,685.5,683,684,49
20121201|2012-06-14 13:00,14,684.25,686,683,684,102
20121201|2012-06-14 13:30,14,684.5,684.75,683.5,684.5,36
20121201|2012-06-14 17:00,15,684,684.25,683.25,684,32
20121201|2012-06-14 17:30,15,683,683,683,683,31
20121201|2012-06-14 18:30,15,683,683,683,683,1
20121201|2012-06-14 20:30,15,684.5,685,684.5,685,3
20121201|2012-06-14 21:30,15,684.5,684.5,684.5,684.5,2
20121201|2012-06-15 00:30,15,684.5,684.5,684.5,684.5,10
20121201|2012-06-15 01:00,15,684.5,684.5,684.5,684.5,4
20121201|2012-06-15 01:30,15,684.25,684.5,684.25,684.5,25
20121201|2012-06-15 02:00,15,684.5,684.5,684.5,684.5,1
20121201|2012-06-15 02:30,15,684.5,684.5,684.5,684.5,17
20121201|2012-06-15 03:30,15,684.5,684.5,684.5,684.5,1
20121201|2012-06-15 04:00,15,684.5,684.5,684.5,684.5,2
20121201|2012-06-15 04:30,15,684.5,684.5,684.5,684.5,4
20121201|2012-06-15 06:30,15,683.75,684,683.75,684,5
20121201|2012-06-15 08:00,15,683.75,684.25,683.75,684.25,17
20121201|2012-06-15 08:30,15,684.75,686,684.75,686,3
20121201|2012-06-15 09:00,15,686,687.75,686,687.75,13
20121201|2012-06-15 09:30,15,686.75,687.75,683,684.25,106
20121201|2012-06-15 10:00,15,683,683,679.5,680,517
20121201|2012-06-15 10:30,15,681.5,682.25,680,680.5,18
20121201|2012-06-15 11:00,15,680,680.25,677.75,678.25,94
20121201|2012-06-15 11:30,15,678.75,679.25,676.75,677.5,87
20121201|2012-06-15 12:00,15,677.5,677.5,676.25,676.5,121
20121201|2012-06-15 12:30,15,676.5,677.5,672.5,672.5,110
20121201|2012-06-15 13:00,15,671.5,676,668.25,676,303
20121201|2012-06-15 13:30,15,675.75,677,675.75,676.75,54
20121201|2012-06-17 17:00,18,675.75,675.75,674,675.5,26
20121201|2012-06-17 17:30,18,673.25,674.25,673,674,18
20121201|2012-06-17 18:00,18,673,673,672.75,672.75,4
20121201|2012-06-17 18:30,18,674,674,674,674,2
20121201|2012-06-17 20:00,18,679.25,679.25,677.25,677.25,3
20121201|2012-06-17 20:30,18,677.25,677.25,677.25,677.25,2
20121201|2012-06-17 23:00,18,676.25,676.25,676.25,676.25,1
20121201|2012-06-17 23:30,18,676.25,676.25,676.25,676.25,1
20121201|2012-06-18 00:00,18,677,677.25,677,677.25,3
20121201|2012-06-18 02:00,18,677.5,677.5,677.5,677.5,1
20121201|2012-06-18 05:00,18,677,677.5,677,677.5,3
20121201|2012-06-18 05:30,18,678,678,678,678,3
20121201|2012-06-18 06:00,18,677.75,678.5,677.75,678.5,4
20121201|2012-06-18 07:00,18,678.75,679.75,677.75,677.75,15
20121201|2012-06-18 07:30,18,678.25,678.75,677.75,678.75,42
20121201|2012-06-18 08:00,18,678,678.75,677.75,678.5,23
20121201|2012-06-18 08:30,18,677,677,677,677,2
20121201|2012-06-18 09:00,18,678.5,682.75,678.5,682,167
20121201|2012-06-18 09:30,18,681.25,690.5,681,690.25,1188
20121201|2012-06-18 10:00,18,690.25,691,687.25,688,207
20121201|2012-06-18 10:30,18,688,692.5,688,692,271
20121201|2012-06-18 11:00,18,692.25,692.5,690,691,195
20121201|2012-06-18 11:30,18,691.25,693.25,690,690.25,117
20121201|2012-06-18 12:00,18,689.5,690.25,687.25,689,111
20121201|2012-06-18 12:30,18,688.5,691.5,687.75,690.75,169
20121201|2012-06-18 13:00,18,691.25,694,688.25,689,163
20121201|2012-06-18 13:30,18,688.5,690,688.25,688.5,32
20121201|2012-06-18 17:00,19,687.5,689,687,687,13
20121201|2012-06-18 18:00,19,688.5,688.5,688.5,688.5,2
20121201|2012-06-18 18:30,19,689,689,689,689,4
20121201|2012-06-18 19:00,19,690,690.5,690,690.5,11
20121201|2012-06-18 19:30,19,691,692.5,691,692.25,17
20121201|2012-06-18 20:00,19,694,694,694,694,1
20121201|2012-06-18 20:30,19,695,696,695,696,7
20121201|2012-06-18 21:00,19,697,698,697,698,34
20121201|2012-06-18 22:30,19,694,694,694,694,4
20121201|2012-06-18 23:30,19,693.75,693.75,693.75,693.75,1
20121201|2012-06-19 00:00,19,692.5,692.5,692.5,692.5,1
20121201|2012-06-19 01:00,19,692.5,692.5,692.5,692.5,4
20121201|2012-06-19 01:30,19,692.5,692.5,692.5,692.5,5
20121201|2012-06-19 02:00,19,692.5,692.5,692.5,692.5,5
20121201|2012-06-19 02:30,19,692.25,692.5,692.25,692.5,5
20121201|2012-06-19 03:00,19,690.5,690.5,690.5,690.5,2
20121201|2012-06-19 03:30,19,690.25,693.75,690,693.75,10
20121201|2012-06-19 04:00,19,694.25,694.25,694.25,694.25,2
20121201|2012-06-19 04:30,19,694.25,694.75,694.25,694.75,5
20121201|2012-06-19 05:00,19,694.75,698.25,694.75,698.25,104
20121201|2012-06-19 05:30,19,699,699.75,699,699.75,3
20121201|2012-06-19 06:00,19,700,700.75,700,700.75,11
20121201|2012-06-19 06:30,19,700.75,701.25,700.75,701.25,4
20121201|2012-06-19 07:00,19,701.5,702,701.5,701.75,30
20121201|2012-06-19 07:30,19,701.5,702.5,701,702.5,27
20121201|2012-06-19 08:00,19,702.5,704.25,701.75,703,100
20121201|2012-06-19 08:30,19,704.25,707,703.5,706.75,65
20121201|2012-06-19 09:00,19,707.5,708.25,704.25,705.25,128
20121201|2012-06-19 09:30,19,706.25,707,699.5,704,297
20121201|2012-06-19 10:00,19,704.25,707,703.75,704.5,302
20121201|2012-06-19 10:30,19,704.25,706.25,703.75,705.5,327
20121201|2012-06-19 11:00,19,705.25,706.25,703.5,704.5,195
20121201|2012-06-19 11:30,19,704.75,705.25,701.75,702.75,78
20121201|2012-06-19 12:00,19,703.75,706,702.25,706,97
20121201|2012-06-19 12:30,19,705.5,705.5,704,704,239
20121201|2012-06-19 13:00,19,704.25,710,704.25,707.5,221
20121201|2012-06-19 13:30,19,707.5,707.75,707,707,76
20121201|2012-06-19 17:00,20,707,707.25,704.25,706.25,20
20121201|2012-06-19 17:30,20,707,707,707,707,7
20121201|2012-06-19 18:00,20,707,707,706.75,706.75,3
20121201|2012-06-19 19:30,20,708.25,709.5,708.25,709,12
20121201|2012-06-19 23:00,20,708.5,708.75,708.5,708.75,10
20121201|2012-06-20 01:30,20,709,709.5,709,709.5,2
20121201|2012-06-20 02:30,20,710,710,710,710,1
20121201|2012-06-20 03:00,20,710,710,709.5,709.5,31
20121201|2012-06-20 03:30,20,709.75,709.75,709.75,709.75,32
20121201|2012-06-20 04:00,20,709.75,709.75,709.75,709.75,1
20121201|2012-06-20 05:00,20,708,708,708,708,1
20121201|2012-06-20 06:00,20,706.75,706.75,706.75,706.75,8
20121201|2012-06-20 07:00,20,704.75,704.75,700,700,121
20121201|2012-06-20 07:30,20,700,701,699.25,701,115
20121201|2012-06-20 08:00,20,700.5,703,700.5,700.75,20
20121201|2012-06-20 08:30,20,699.25,701.25,699.25,700.5,46
20121201|2012-06-20 09:00,20,700.75,701,699.75,700.75,19
20121201|2012-06-20 09:30,20,700.5,708.5,700.5,707.75,239
20121201|2012-06-20 10:00,20,708,709.75,706.25,708,128
20121201|2012-06-20 10:30,20,708.25,709.75,707,709.75,102
20121201|2012-06-20 11:00,20,709.75,720.75,709.5,717.75,420
20121201|2012-06-20 11:30,20,718,722.5,716.5,719,176
20121201|2012-06-20 12:00,20,720.25,721,718.25,719,179
20121201|2012-06-20 12:30,20,719.25,719.5,716.75,717.25,238
20121201|2012-06-20 13:00,20,717.5,725,717.5,722.75,196
20121201|2012-06-20 13:30,20,723,723.25,718.5,718.5,29
20121201|2012-06-20 17:00,21,718,719,717.75,717.75,9
20121201|2012-06-20 17:30,21,717.5,717.5,717.5,717.5,1
20121201|2012-06-20 18:00,21,716.25,716.5,716.25,716.5,2
20121201|2012-06-20 19:00,21,717.5,717.5,716.75,716.75,9
20121201|2012-06-20 20:00,21,716.5,716.5,716.5,716.5,3
20121201|2012-06-20 20:30,21,716.5,716.5,716.5,716.5,4
20121201|2012-06-20 21:00,21,717.25,717.25,715.75,715.75,3
20121201|2012-06-20 22:00,21,714.75,714.75,714.75,714.75,2
20121201|2012-06-20 22:30,21,714.75,714.75,714.75,714.75,1
20121201|2012-06-20 23:30,21,716,716,716,716,3
20121201|2012-06-21 02:00,21,719.25,719.25,719.25,719.25,9
20121201|2012-06-21 02:30,21,719.25,719.25,719.25,719.25,1
20121201|2012-06-21 03:00,21,719.25,719.75,719.25,719.75,10
20121201|2012-06-21 04:00,21,719,719.25,719,719.25,31
20121201|2012-06-21 04:30,21,719.5,719.75,719.5,719.75,17
20121201|2012-06-21 05:00,21,719.75,720,719.75,720,2
20121201|2012-06-21 05:30,21,719.75,719.75,719.75,719.75,1
20121201|2012-06-21 06:00,21,721,721,721,721,19
20121201|2012-06-21 06:30,21,721,721,721,721,19
20121201|2012-06-21 07:00,21,722,722,721.5,721.5,13
20121201|2012-06-21 07:30,21,723,724,723,723.25,58
20121201|2012-06-21 08:00,21,723.5,724,723,723,81
20121201|2012-06-21 08:30,21,723.25,723.5,722.75,722.75,55
20121201|2012-06-21 09:00,21,723.25,727.25,723.25,726,85
20121201|2012-06-21 09:30,21,726.5,739,726.5,736.5,418
20121201|2012-06-21 10:00,21,737,737,727.75,730,353
20121201|2012-06-21 10:30,21,729.75,730.5,728,728.25,143
20121201|2012-06-21 11:00,21,726,728,723,728,167
20121201|2012-06-21 11:30,21,727.5,728.25,725.25,725.25,100
20121201|2012-06-21 12:00,21,726.5,726.5,721.5,723.25,214
20121201|2012-06-21 12:30,21,723.75,725.25,720.75,722,196
20121201|2012-06-21 13:00,21,721,721,718.5,719.25,184
20121201|2012-06-21 13:30,21,719,719,717,717,41
20121201|2012-06-21 17:00,22,716,716,716,716,1
20121201|2012-06-21 18:00,22,716,716,716,716,5
20121201|2012-06-21 19:30,22,717,717,717,717,6
20121201|2012-06-21 21:00,22,716,716,716,716,1
20121201|2012-06-22 00:00,22,718.75,719.25,718.75,719.25,10
20121201|2012-06-22 00:30,22,719.25,720,719.25,719.75,7
20121201|2012-06-22 01:30,22,720.75,720.75,720.75,720.75,1
20121201|2012-06-22 02:00,22,721,721,721,721,3
20121201|2012-06-22 02:30,22,721,721,721,721,10
20121201|2012-06-22 03:00,22,722.5,722.5,722.5,722.5,15
20121201|2012-06-22 04:00,22,725,725.5,725,725.5,3
20121201|2012-06-22 04:30,22,725.25,727.75,725.25,727,22
20121201|2012-06-22 05:00,22,727.5,728,727.5,728,12
20121201|2012-06-22 05:30,22,728.25,728.25,728.25,728.25,1
20121201|2012-06-22 06:30,22,729.75,730,729.75,730,32
20121201|2012-06-22 07:00,22,730.25,732.5,730.25,730.75,68
20121201|2012-06-22 07:30,22,730.5,730.5,730,730,29
20121201|2012-06-22 08:00,22,730.5,730.5,728.25,729,65
20121201|2012-06-22 08:30,22,729.5,730.75,729.5,729.5,11
20121201|2012-06-22 09:00,22,727.5,729.25,726.75,729.25,185
20121201|2012-06-22 09:30,22,729.25,734.5,728.75,733.75,342
20121201|2012-06-22 10:00,22,734.25,735.5,732.75,733.5,169
20121201|2012-06-22 10:30,22,733,734.25,731.75,733.5,208
20121201|2012-06-22 11:00,22,733.5,735.25,732.25,733,178
20121201|2012-06-22 11:30,22,732.75,733.75,732,733,147
20121201|2012-06-22 12:00,22,732.75,732.75,724.25,727.5,115
20121201|2012-06-22 12:30,22,727.75,727.75,724.25,725,157
20121201|2012-06-22 13:00,22,724.75,726,722,725.5,187
20121201|2012-06-22 13:30,22,725,725.5,723.25,724,75
20121201|2012-06-24 17:00,25,727.5,737.75,727.5,737.75,150
20121201|2012-06-24 17:30,25,737,737.5,736.5,737,75
20121201|2012-06-24 18:00,25,738,738,737,737,10
20121201|2012-06-24 18:30,25,737,737,737,737,15
20121201|2012-06-24 19:00,25,737,737,737,737,15
20121201|2012-06-24 19:30,25,737,738,737,738,2
20121201|2012-06-24 20:00,25,738,738,738,738,15
20121201|2012-06-24 20:30,25,737.75,737.75,737.75,737.75,5
20121201|2012-06-24 21:00,25,738,738,737.75,737.75,17
20121201|2012-06-24 21:30,25,737.75,737.75,737,737.75,84
20121201|2012-06-24 22:00,25,737.75,737.75,737.5,737.75,11
20121201|2012-06-24 23:30,25,738.5,738.5,738.5,738.5,9
20121201|2012-06-25 00:30,25,738.5,738.5,738.5,738.5,2
20121201|2012-06-25 01:00,25,739,740,739,740,7
20121201|2012-06-25 01:30,25,740,741,740,741,21
20121201|2012-06-25 02:00,25,741.25,741.25,741.25,741.25,1
20121201|2012-06-25 02:30,25,740.25,740.25,740.25,740.25,2
20121201|2012-06-25 03:30,25,742,742.25,741.75,742,23
20121201|2012-06-25 04:00,25,742.5,745.75,742.5,745.25,56
20121201|2012-06-25 04:30,25,745.5,745.75,744.5,744.5,85
20121201|2012-06-25 05:00,25,743.75,743.75,741.75,742,6
20121201|2012-06-25 05:30,25,741,741.75,741,741,7
20121201|2012-06-25 06:00,25,741,741,740,740,19
20121201|2012-06-25 06:30,25,740.25,740.5,739.5,739.5,16
20121201|2012-06-25 07:00,25,740,740.75,739,740.75,17
20121201|2012-06-25 07:30,25,741,743.5,741,743.25,44
20121201|2012-06-25 08:00,25,743.5,747.25,742.5,743.75,106
20121201|2012-06-25 08:30,25,743.75,749.75,743.25,749.5,142
20121201|2012-06-25 09:00,25,749.5,754,748.5,753.5,390
20121201|2012-06-25 09:30,25,753.5,772,749.25,764,1444
20121201|2012-06-25 10:00,25,764.75,767.25,763.5,766.5,593
20121201|2012-06-25 10:30,25,766.75,769.5,764.75,765,401
20121201|2012-06-25 11:00,25,764.75,766.25,763.75,764,356
20121201|2012-06-25 11:30,25,764.5,768,757.75,759,486
20121201|2012-06-25 12:00,25,759.5,766.75,758,766,278
20121201|2012-06-25 12:30,25,766,768.5,762.75,767.5,283
20121201|2012-06-25 13:00,25,767.5,768.5,763.5,765,115
20121201|2012-06-25 13:30,25,765,772,764.75,769.25,193
20121201|2012-06-25 17:00,26,770,783.25,770,780,486
20121201|2012-06-25 17:30,26,780,781,778,780.25,37
20121201|2012-06-25 18:00,26,780,780,774.25,774.25,29
20121201|2012-06-25 18:30,26,773.75,776.25,773,775,89
20121201|2012-06-25 19:00,26,775,775,771.75,771.75,33
20121201|2012-06-25 19:30,26,771,772.75,771,772.75,4
20121201|2012-06-25 20:30,26,770,770,766.25,766.25,36
20121201|2012-06-25 21:00,26,765.75,765.75,763.5,764,68
20121201|2012-06-25 21:30,26,768,768.25,768,768,4
20121201|2012-06-25 22:30,26,765,765,765,765,1
20121201|2012-06-25 23:00,26,766.25,766.5,764.75,765.5,15
20121201|2012-06-25 23:30,26,766,766,765.5,765.75,18
20121201|2012-06-26 00:00,26,766.5,766.75,766.25,766.25,20
20121201|2012-06-26 00:30,26,766.25,766.25,765.5,766,104
20121201|2012-06-26 01:00,26,765.75,768.5,765.75,768.5,26
20121201|2012-06-26 01:30,26,768.5,770,768.5,769.5,22
20121201|2012-06-26 02:30,26,769.5,769.5,768,768,34
20121201|2012-06-26 03:00,26,768,768.25,767.75,768,33
20121201|2012-06-26 03:30,26,768,768.25,761.75,764,48
20121201|2012-06-26 04:00,26,764,764,760,760,181
20121201|2012-06-26 04:30,26,759.5,761.75,758.25,760,67
20121201|2012-06-26 05:00,26,760,760,760,760,11
20121201|2012-06-26 05:30,26,759.5,759.5,759.25,759.25,4
20121201|2012-06-26 06:00,26,759.5,759.5,759.5,759.5,8
20121201|2012-06-26 06:30,26,758.75,759,757.5,759,25
20121201|2012-06-26 07:00,26,759.5,765.5,759,764,115
20121201|2012-06-26 07:30,26,764,771.5,763.5,771.25,94
20121201|2012-06-26 08:00,26,771,771,767.25,769,219
20121201|2012-06-26 08:30,26,768.75,772.25,766.75,772,210
20121201|2012-06-26 09:00,26,771.25,779.5,770,779.5,486
20121201|2012-06-26 09:30,26,779.75,782.5,771.75,776.25,672
20121201|2012-06-26 10:00,26,775.75,778,767.75,768.75,495
20121201|2012-06-26 10:30,26,769,771.5,764.25,768.25,460
20121201|2012-06-26 11:00,26,768.75,770.25,766.25,769.25,204
20121201|2012-06-26 11:30,26,767.75,770.25,764.25,767.25,104
20121201|2012-06-26 12:00,26,768,768,762.75,765,158
20121201|2012-06-26 12:30,26,764.5,769.5,764.25,769,142
20121201|2012-06-26 13:00,26,769.75,772.5,768,768.5,195
20121201|2012-06-26 13:30,26,768.5,775,767,775,324
20121201|2012-06-26 17:00,27,773,773,770,770.5,23
20121201|2012-06-26 17:30,27,770.5,771.5,770.5,771.25,16
20121201|2012-06-26 18:00,27,770.5,770.5,770.25,770.25,2
20121201|2012-06-26 18:30,27,770.25,770.5,769.5,769.75,4
20121201|2012-06-26 19:00,27,769.5,769.5,769.5,769.5,1
20121201|2012-06-26 19:30,27,769.75,770.5,769.75,770.25,16
20121201|2012-06-26 20:00,27,770.5,770.5,769.25,769.5,4
20121201|2012-06-26 21:00,27,769,769,768,768,7
20121201|2012-06-26 22:00,27,768,768,767,767,15
20121201|2012-06-26 23:00,27,768.5,768.5,768.5,768.5,1
20121201|2012-06-27 00:00,27,768,768,768,768,1
20121201|2012-06-27 00:30,27,768,768,768,768,1
20121201|2012-06-27 02:00,27,768.25,768.25,768.25,768.25,10
20121201|2012-06-27 02:30,27,769,769,769,769,10
20121201|2012-06-27 03:00,27,768.5,769.25,768.5,769.25,5
20121201|2012-06-27 03:30,27,769,769.25,768.5,769,31
20121201|2012-06-27 04:00,27,768.75,770.25,768.5,770,51
20121201|2012-06-27 04:30,27,770,772.25,770,772.25,54
20121201|2012-06-27 05:00,27,770.75,772.25,770.75,772.25,3
20121201|2012-06-27 05:30,27,772.25,773,771.5,773,20
20121201|2012-06-27 06:00,27,773,774.25,773,774.25,68
20121201|2012-06-27 06:30,27,773.75,774,772,772,50
20121201|2012-06-27 07:00,27,771.75,774.25,771.75,773.75,102
20121201|2012-06-27 07:30,27,774.25,783.25,774,783.25,312
20121201|2012-06-27 08:00,27,782.75,785.5,781,781,243
20121201|2012-06-27 08:30,27,780.75,782,775.25,776.5,422
20121201|2012-06-27 09:00,27,776.5,783.75,776.25,783.75,346
20121201|2012-06-27 09:30,27,784,785.75,780.75,781.75,748
20121201|2012-06-27 10:00,27,781,785,781,784,502
20121201|2012-06-27 10:30,27,783.25,789.25,783.25,788.25,491
20121201|2012-06-27 11:00,27,788,790.25,784.75,786.75,571
20121201|2012-06-27 11:30,27,787.5,788.5,783.25,783.25,226
20121201|2012-06-27 12:00,27,782.75,785,781,784.5,308
20121201|2012-06-27 12:30,27,784.5,785,779.25,783.5,290
20121201|2012-06-27 13:00,27,782.75,784,776.25,779,270
20121201|2012-06-27 13:30,27,778.75,782,775.25,782,376
20121201|2012-06-27 17:00,28,780,782,780,780,17
20121201|2012-06-27 17:30,28,777.75,777.75,775.5,775.5,34
20121201|2012-06-27 18:00,28,775.5,776.25,775.5,776,7
20121201|2012-06-27 19:30,28,778.5,779,777.25,777.25,27
20121201|2012-06-27 20:30,28,776.75,776.75,776.75,776.75,2
20121201|2012-06-27 21:30,28,776.75,776.75,776.5,776.5,7
20121201|2012-06-27 22:00,28,777,777,777,777,1
20121201|2012-06-28 00:30,28,778.75,778.75,778.75,778.75,5
20121201|2012-06-28 01:00,28,778,778,777.75,777.75,3
20121201|2012-06-28 01:30,28,778.75,779,778.75,779,5
20121201|2012-06-28 02:00,28,778,779,778,778.25,23
20121201|2012-06-28 02:30,28,779.25,780,779.25,780,19
20121201|2012-06-28 03:00,28,780,780,779.5,779.5,27
20121201|2012-06-28 03:30,28,779.25,779.25,779,779,41
20121201|2012-06-28 04:00,28,779.75,780.5,779.5,779.5,6
20121201|2012-06-28 04:30,28,780.5,781,780.5,780.75,6
20121201|2012-06-28 05:00,28,780.25,781.25,779,781.25,7
20121201|2012-06-28 05:30,28,781,781,778,778.75,23
20121201|2012-06-28 06:00,28,779.25,779.75,779.25,779.75,14
20121201|2012-06-28 06:30,28,779.75,781,778.75,781,75
20121201|2012-06-28 07:00,28,780.5,781.25,779,779,76
20121201|2012-06-28 07:30,28,778.25,779.25,774.25,777.25,109
20121201|2012-06-28 08:00,28,777,777,773.75,773.75,59
20121201|2012-06-28 08:30,28,773.5,774,772,772.75,103
20121201|2012-06-28 09:00,28,772.75,781,772.75,781,395
20121201|2012-06-28 09:30,28,781,788.25,780,784.25,966
20121201|2012-06-28 10:00,28,785,786,780.75,781.25,451
20121201|2012-06-28 10:30,28,780.5,781.25,778.5,780.75,221
20121201|2012-06-28 11:00,28,780.5,781.75,777.75,778.25,253
20121201|2012-06-28 11:30,28,778.5,779.25,776.25,776.5,243
20121201|2012-06-28 12:00,28,777,779.5,775.75,776,206
20121201|2012-06-28 12:30,28,775.25,777,774.25,774.75,170
20121201|2012-06-28 13:00,28,774.5,775,773.25,774.25,199
20121201|2012-06-28 13:30,28,774.5,775,772.5,775,257
20121201|2012-06-28 17:00,29,775.5,775.5,773.25,775,23
20121201|2012-06-28 17:30,29,774.25,774.25,774.25,774.25,1
20121201|2012-06-28 18:00,29,774,774.25,772,772,26
20121201|2012-06-28 18:30,29,772,772,771,771,3
20121201|2012-06-28 20:00,29,771.75,771.75,771.75,771.75,2
20121201|2012-06-28 21:00,29,772,772,771.75,771.75,18
20121201|2012-06-28 21:30,29,772,772,772,772,2
20121201|2012-06-28 22:00,29,773,773,773,773,15
20121201|2012-06-28 22:30,29,774,774,774,774,5
20121201|2012-06-28 23:00,29,774.5,775,774.5,775,19
20121201|2012-06-29 00:00,29,773.75,774.25,773.75,774.25,5
20121201|2012-06-29 01:30,29,775,776,775,775,30
20121201|2012-06-29 02:00,29,776.5,777,776.5,777,4
20121201|2012-06-29 02:30,29,776.75,778.75,776.75,778.75,22
20121201|2012-06-29 03:00,29,778.25,780,777.5,780,13
20121201|2012-06-29 03:30,29,780,780,780,780,3
20121201|2012-06-29 04:00,29,782.75,782.75,782.75,782.75,20
20121201|2012-06-29 04:30,29,782.75,782.75,782,782,10
20121201|2012-06-29 05:00,29,782.5,782.5,782,782,3
20121201|2012-06-29 06:00,29,784,784.25,783.25,784,95
20121201|2012-06-29 06:30,29,784.75,784.75,782.25,783.25,128
20121201|2012-06-29 07:00,29,783.25,787.25,780,783.5,571
20121201|2012-06-29 07:30,29,785.25,792,770,782.25,563
20121201|2012-06-29 08:00,29,783.75,785.5,779.75,780,514
20121201|2012-06-29 08:30,29,780.75,781,773.5,777,273
20121201|2012-06-29 09:00,29,776,780.5,776,779.75,94
20121201|2012-06-29 09:30,29,780,784,774.5,774.5,313
20121201|2012-06-29 10:00,29,773.5,782.25,772.5,778.75,176
20121201|2012-06-29 10:30,29,779,783.5,777.5,780.25,336
20121201|2012-06-29 11:00,29,780.75,782.75,779.25,782.5,113
20121201|2012-06-29 11:30,29,783,783.25,780,780.75,158
20121201|2012-06-29 12:00,29,781,784,779.75,781,168
20121201|2012-06-29 12:30,29,781,785.25,780.75,784.25,190
20121201|2012-06-29 13:00,29,784.75,785.5,781.5,782.25,214
20121201|2012-06-29 13:30,29,783.5,790.25,780.75,784,810
20121201|2012-07-01 17:00,2,782.25,793,782,792,270
20121201|2012-07-01 17:30,2,792,795,792,794.5,35
20121201|2012-07-01 18:00,2,794.75,795,794.75,795,88
20121201|2012-07-01 18:30,2,795,795.5,795,795.5,12
20121201|2012-07-01 19:00,2,795,796,792.5,796,34
20121201|2012-07-01 19:30,2,796,796,796,796,1
20121201|2012-07-01 20:00,2,793.5,793.5,788,788,11
20121201|2012-07-01 20:30,2,788.5,788.5,787.5,787.5,2
20121201|2012-07-01 21:00,2,788.5,788.5,787,787.25,5
20121201|2012-07-01 21:30,2,787.25,789,787.25,789,11
20121201|2012-07-01 22:00,2,789.5,789.5,788.5,789,8
20121201|2012-07-01 22:30,2,789,794,789,794,23
20121201|2012-07-01 23:00,2,794,794,788,788,12
20121201|2012-07-01 23:30,2,787.75,787.75,787.75,787.75,1
20121201|2012-07-02 00:00,2,788,790.75,788,790.75,14
20121201|2012-07-02 01:00,2,788,788.5,788,788.5,10
20121201|2012-07-02 01:30,2,788.25,789,787.25,787.25,14
20121201|2012-07-02 02:00,2,787,788.75,787,788.75,8
20121201|2012-07-02 02:30,2,790.75,794.25,790.75,792.75,8
20121201|2012-07-02 03:00,2,794.5,794.5,794.5,794.5,3
20121201|2012-07-02 03:30,2,794.25,797.75,794.25,796,29
20121201|2012-07-02 04:00,2,796,797.5,794.25,795.5,36
20121201|2012-07-02 04:30,2,793.75,794,793.75,793.75,10
20121201|2012-07-02 05:00,2,793.25,793.25,790.5,790.5,30
20121201|2012-07-02 05:30,2,788.25,789.5,788,789.5,26
20121201|2012-07-02 06:00,2,789.25,789.75,788.5,789,23
20121201|2012-07-02 06:30,2,790,791,790,791,7
20121201|2012-07-02 07:00,2,788.25,791,788.25,791,8
20121201|2012-07-02 07:30,2,789.75,793.25,789.75,793.25,16
20121201|2012-07-02 08:00,2,795.25,795.25,792.5,793.75,72
20121201|2012-07-02 08:30,2,793.75,796.25,792.75,792.75,96
20121201|2012-07-02 09:00,2,792,795,791.25,791.25,210
20121201|2012-07-02 09:30,2,791,791.25,782.75,787.5,447
20121201|2012-07-02 10:00,2,787.25,788.25,783.75,784,204
20121201|2012-07-02 10:30,2,784.75,792.25,784.75,791.5,263
20121201|2012-07-02 11:00,2,791.25,791.5,788.25,788.75,130
20121201|2012-07-02 11:30,2,789,791,787.75,788.5,161
20121201|2012-07-02 12:00,2,789,790.5,788.5,789,53
20121201|2012-07-02 12:30,2,789.25,793.75,789.25,793.25,97
20121201|2012-07-02 13:00,2,794,796.75,791.25,791.25,121
20121201|2012-07-02 13:30,2,791.5,801.5,791.25,801.25,367
20121201|2012-07-02 17:00,3,801,803.75,801,801.5,128
20121201|2012-07-02 17:30,3,801.5,801.5,801.25,801.25,10
20121201|2012-07-02 18:00,3,801.5,801.5,801.5,801.5,1
20121201|2012-07-02 19:00,3,800,800,799,800,6
20121201|2012-07-02 19:30,3,799.25,799.25,799.25,799.25,3
20121201|2012-07-02 20:00,3,799.25,801.5,799.25,800,11
20121201|2012-07-02 21:00,3,801.5,803.25,801.5,803.25,9
20121201|2012-07-02 21:30,3,803.5,804,803.25,804,5
20121201|2012-07-02 22:30,3,804,804,804,804,9
20121201|2012-07-02 23:00,3,804.5,805,804.5,805,36
20121201|2012-07-02 23:30,3,805.75,806,805.5,805.5,4
20121201|2012-07-03 00:00,3,805,805.5,805,805.5,7
20121201|2012-07-03 01:00,3,805,806,805,806,19
20121201|2012-07-03 01:30,3,805.5,805.5,804.5,804.5,26
20121201|2012-07-03 02:00,3,803,803.75,803,803.5,53
20121201|2012-07-03 02:30,3,803,803.5,803,803.5,11
20121201|2012-07-03 03:00,3,803.5,803.5,803.5,803.5,3
20121201|2012-07-03 03:30,3,803.5,804,803,803,19
20121201|2012-07-03 04:30,3,804.25,804.25,804.25,804.25,1
20121201|2012-07-03 05:00,3,803.75,804.25,803.75,804.25,15
20121201|2012-07-03 05:30,3,804.25,804.25,804.25,804.25,7
20121201|2012-07-03 06:00,3,803.25,803.25,802.5,802.5,4
20121201|2012-07-03 06:30,3,803.25,803.25,802.5,802.75,19
20121201|2012-07-03 07:00,3,802.75,803.25,800,800.5,19
20121201|2012-07-03 07:30,3,800.25,804.25,800.25,802.5,35
20121201|2012-07-03 08:00,3,802.75,803,802,803,14
20121201|2012-07-03 08:30,3,802,805,802,804.5,61
20121201|2012-07-03 09:00,3,804,807.75,804,806,191
20121201|2012-07-03 09:30,3,806.25,815.5,804.75,815.5,992
20121201|2012-07-03 10:00,3,815,820.75,814.25,815.25,608
20121201|2012-07-03 10:30,3,815.5,817,814.25,816.5,586
20121201|2012-07-03 11:00,3,816,818.75,814.5,817.5,487
20121201|2012-07-03 11:30,3,817.25,826.25,817.25,825,452
20121201|2012-07-05 09:30,5,835.25,845.75,834.75,841.5,1468
20121201|2012-07-05 10:00,5,841,844,838.5,843.5,1058
20121201|2012-07-05 10:30,5,844,845.25,838.75,840.5,497
20121201|2012-07-05 11:00,5,840.5,843.5,838.5,842.5,378
20121201|2012-07-05 11:30,5,842,852.25,841.5,851.5,680
20121201|2012-07-05 12:00,5,851.75,854,850.25,853,560
20121201|2012-07-05 12:30,5,853.25,853.75,849,850,449
20121201|2012-07-05 13:00,5,850.25,859.25,849.25,859,349
20121201|2012-07-05 13:30,5,859,862.25,854.5,858.75,468
20121201|2012-07-05 17:00,6,859.25,859.25,851,852,92
20121201|2012-07-05 17:30,6,851.25,852,851,852,7
20121201|2012-07-05 18:00,6,850,851,849.5,850,35
20121201|2012-07-05 18:30,6,849.75,851,848.25,851,28
20121201|2012-07-05 19:00,6,851.5,853.25,851.25,853.25,13
20121201|2012-07-05 19:30,6,849.5,850.25,847.5,847.5,19
20121201|2012-07-05 20:00,6,849.25,849.5,845.5,848.75,14
20121201|2012-07-05 20:30,6,850,850,850,850,1
20121201|2012-07-05 21:00,6,846.5,846.5,841.25,841.25,15
20121201|2012-07-05 21:30,6,841,842.75,840.75,842.75,5
20121201|2012-07-05 22:30,6,848.5,849.75,847.25,847.25,6
20121201|2012-07-06 00:30,6,846.75,847,845,845,52
20121201|2012-07-06 01:30,6,845,845,844,845,12
20121201|2012-07-06 02:00,6,845,845,844.5,845,50
20121201|2012-07-06 02:30,6,845,845,843.75,843.75,5
20121201|2012-07-06 03:00,6,843,843.25,842,843,13
20121201|2012-07-06 03:30,6,843,843,838.75,839,24
20121201|2012-07-06 04:00,6,839,839,834,837,51
20121201|2012-07-06 04:30,6,837,837,835,835,33
20121201|2012-07-06 05:00,6,834,834,831.5,832,42
20121201|2012-07-06 05:30,6,831.5,836,831.5,836,3
20121201|2012-07-06 07:00,6,842.75,842.75,838.75,838.75,6
20121201|2012-07-06 07:30,6,838.25,838.75,831.25,831.75,72
20121201|2012-07-06 08:00,6,832,836,831.25,835,19
20121201|2012-07-06 08:30,6,835.25,835.5,833.25,834.75,12
20121201|2012-07-06 09:00,6,835,836,833.75,836,54
20121201|2012-07-06 09:30,6,835.75,842.5,835.75,837.5,295
20121201|2012-07-06 10:00,6,837.5,844.75,836.75,843.25,350
20121201|2012-07-06 10:30,6,843.75,844,840.75,842.75,146
20121201|2012-07-06 11:00,6,842,842.25,836.25,841.75,236
20121201|2012-07-06 11:30,6,842,843.5,841.5,843.25,205
20121201|2012-07-06 12:00,6,843,844.5,840.75,841.25,93
20121201|2012-07-06 12:30,6,840.5,843.5,839.5,840,108
20121201|2012-07-06 13:00,6,840,842.5,839.25,839.75,251
20121201|2012-07-06 13:30,6,839.75,840.5,830.75,834.25,521
20121201|2012-07-08 17:00,9,837,849.5,837,844.5,101
20121201|2012-07-08 18:00,9,846,846,844.5,844.5,8
20121201|2012-07-08 18:30,9,844.75,847,844.75,847,10
20121201|2012-07-08 19:00,9,845.5,845.5,845.5,845.5,9
20121201|2012-07-08 19:30,9,845.5,845.5,845.5,845.5,1
20121201|2012-07-08 20:30,9,845.5,847.75,845.5,847.75,11
20121201|2012-07-08 21:00,9,848,848,847.5,847.5,4
20121201|2012-07-08 21:30,9,847,848,846.75,848,14
20121201|2012-07-08 22:00,9,848,848.25,848,848.25,6
20121201|2012-07-08 22:30,9,849,849.75,849,849.75,4
20121201|2012-07-09 00:00,9,849.75,850.25,849.75,849.75,9
20121201|2012-07-09 01:00,9,849.5,849.5,849.25,849.25,7
20121201|2012-07-09 01:30,9,849.25,849.25,849.25,849.25,7
20121201|2012-07-09 03:30,9,848,848,848,848,2
20121201|2012-07-09 04:00,9,851,852,851,852,12
20121201|2012-07-09 04:30,9,852,852.25,852,852,17
20121201|2012-07-09 05:00,9,852,853,852,853,23
20121201|2012-07-09 06:30,9,852,852,852,852,3
20121201|2012-07-09 07:00,9,852,852.5,851.5,852.5,9
20121201|2012-07-09 07:30,9,853,856.75,853,853,33
20121201|2012-07-09 08:00,9,854,857.25,853.5,854.25,136
20121201|2012-07-09 08:30,9,853.5,853.5,850.75,851.5,52
20121201|2012-07-09 09:00,9,851.5,864,851.5,864,223
20121201|2012-07-09 09:30,9,863.75,867,858.75,859,679
20121201|2012-07-09 10:00,9,859,859,851.25,855.25,491
20121201|2012-07-09 10:30,9,855.25,860.5,854.25,856.5,641
20121201|2012-07-09 11:00,9,856,857.75,855.25,857.25,297
20121201|2012-07-09 11:30,9,857,858.5,855,855.75,215
20121201|2012-07-09 12:00,9,855.25,856,850.25,850.25,328
20121201|2012-07-09 12:30,9,850.5,855.75,850.25,854.75,212
20121201|2012-07-09 13:00,9,854.25,856.75,853.5,854,173
20121201|2012-07-09 13:30,9,853.25,854.75,849.75,850,231
20121201|2012-07-09 17:00,10,849,850,847,849.5,38
20121201|2012-07-09 17:30,10,849,849,846,846,15
20121201|2012-07-09 18:00,10,846,846,839.25,841,16
20121201|2012-07-09 18:30,10,842,843.25,840.25,840.25,8
20121201|2012-07-09 19:00,10,841.25,841.25,834.75,835.25,15
20121201|2012-07-09 19:30,10,840.5,840.5,838.5,838.5,5
20121201|2012-07-09 20:00,10,838.25,838.25,838.25,838.25,1
20121201|2012-07-09 20:30,10,838.75,839.5,838.75,839.5,7
20121201|2012-07-09 21:00,10,843,843.5,842.75,843.5,30
20121201|2012-07-09 21:30,10,842.75,842.75,841.25,842.5,12
20121201|2012-07-09 22:00,10,840.75,841.75,840.75,841.75,5
20121201|2012-07-09 22:30,10,842.75,843,842.75,842.75,3
20121201|2012-07-10 00:00,10,840.25,841,840.25,841,4
20121201|2012-07-10 01:30,10,843.5,843.5,843.5,843.5,1
20121201|2012-07-10 03:00,10,840,840,837,837.25,26
20121201|2012-07-10 03:30,10,837,838.5,836.25,838.25,30
20121201|2012-07-10 04:00,10,840,840,840,840,2
20121201|2012-07-10 04:30,10,839,839,839,839,2
20121201|2012-07-10 05:00,10,838,838,838,838,1
20121201|2012-07-10 06:00,10,838.75,838.75,838.5,838.5,2
20121201|2012-07-10 06:30,10,840,840.25,840,840,3
20121201|2012-07-10 07:30,10,836,836.25,835.25,836,11
20121201|2012-07-10 08:00,10,835.25,839,835.25,839,40
20121201|2012-07-10 08:30,10,838.75,838.75,832.75,834.25,17
20121201|2012-07-10 09:00,10,833,837.25,833,837.25,35
20121201|2012-07-10 09:30,10,837.25,847.25,836.75,847.25,262
20121201|2012-07-10 10:00,10,847,848.75,844.75,846.5,535
20121201|2012-07-10 10:30,10,846.5,848.75,842.25,844.75,463
20121201|2012-07-10 11:00,10,844.25,849.25,843,847,189
20121201|2012-07-10 11:30,10,847.5,852.75,847.5,850.5,139
20121201|2012-07-10 12:00,10,850.5,851.5,848.25,848.5,75
20121201|2012-07-10 12:30,10,847.25,852,847,850,109
20121201|2012-07-10 13:00,10,850,850.5,845.5,847,92
20121201|2012-07-10 13:30,10,847,847,841.75,842.5,150
20121201|2012-07-10 17:00,11,841.75,842,840,841.25,48
20121201|2012-07-10 17:30,11,841,841.5,839.75,840.5,20
20121201|2012-07-10 18:00,11,840.5,841.75,840.5,841.75,5
20121201|2012-07-10 19:00,11,842,842,841.75,841.75,2
20121201|2012-07-10 20:00,11,841.75,844.5,841.75,844.5,29
20121201|2012-07-10 20:30,11,845,845.75,845,845.5,11
20121201|2012-07-10 21:00,11,845.75,845.75,844.5,845,6
20121201|2012-07-10 21:30,11,846.5,846.5,846,846.5,4
20121201|2012-07-10 22:00,11,845.75,845.75,845.75,845.75,1
20121201|2012-07-10 23:00,11,843.75,843.75,843.75,843.75,1
20121201|2012-07-11 02:00,11,844,844,842.75,843,7
20121201|2012-07-11 02:30,11,843.25,843.75,843.25,843.75,2
20121201|2012-07-11 03:00,11,842.25,842.25,842,842,9
20121201|2012-07-11 03:30,11,842,842.75,842,842.75,6
20121201|2012-07-11 04:00,11,842.75,843.25,842.25,843.25,9
20121201|2012-07-11 04:30,11,845,845,843.25,843.25,11
20121201|2012-07-11 05:00,11,845.75,845.75,845.75,845.75,2
20121201|2012-07-11 06:00,11,845.75,845.75,845,845.5,10
20121201|2012-07-11 06:30,11,846,849.25,846,849.25,10
20121201|2012-07-11 07:00,11,849,855,849,854.25,103
20121201|2012-07-11 07:30,11,854.5,865.25,854,855.25,389
20121201|2012-07-11 08:00,11,854.75,858.5,853.75,857.75,94
20121201|2012-07-11 08:30,11,856.5,858,854.5,857,71
20121201|2012-07-11 09:00,11,857.25,860.75,855.5,857.25,102
20121201|2012-07-11 09:30,11,856.5,857.5,850.25,854,310
20121201|2012-07-11 10:00,11,853.5,859,853.5,857,264
20121201|2012-07-11 10:30,11,856.75,857.5,845.25,845.25,190
20121201|2012-07-11 11:00,11,845,847,835,839.75,293
20121201|2012-07-11 11:30,11,840.25,841,836.25,836.5,191
20121201|2012-07-11 12:00,11,836.75,837,826.5,827.5,392
20121201|2012-07-11 12:30,11,827,831.25,824.75,830.5,92
20121201|2012-07-11 13:00,11,829.5,831,825.5,825.5,104
20121201|2012-07-11 13:30,11,825,850.25,825,849.75,524
20121201|2012-07-11 17:00,12,848.25,850.25,847.5,848.5,20
20121201|2012-07-11 17:30,12,848.25,848.25,848,848,5
20121201|2012-07-11 18:00,12,848.5,849.75,848.5,849.75,6
20121201|2012-07-11 18:30,12,850,851,850,851,18
20121201|2012-07-11 19:30,12,848.25,848.25,847.5,847.5,2
20121201|2012-07-11 20:00,12,846,846,844,844,3
20121201|2012-07-11 21:00,12,844.25,844.25,844.25,844.25,1
20121201|2012-07-11 22:30,12,849.25,850.25,849.25,850.25,2
20121201|2012-07-11 23:00,12,850,850,850,850,1
20121201|2012-07-11 23:30,12,850.25,850.25,850.25,850.25,1
20121201|2012-07-12 00:00,12,851,851,851,851,1
20121201|2012-07-12 00:30,12,850,850,849.5,849.75,23
20121201|2012-07-12 01:00,12,849.75,849.75,849.75,849.75,7
20121201|2012-07-12 01:30,12,850.5,850.75,850.5,850.75,12
20121201|2012-07-12 02:00,12,850.75,852,849.75,852,22
20121201|2012-07-12 02:30,12,852,852,852,852,4
20121201|2012-07-12 03:00,12,854,854,852.75,852.75,3
20121201|2012-07-12 03:30,12,852.5,852.5,852.5,852.5,1
20121201|2012-07-12 04:00,12,853,855,853,853,36
20121201|2012-07-12 04:30,12,855,856.75,855,856.75,9
20121201|2012-07-12 05:00,12,857.25,857.25,857.25,857.25,10
20121201|2012-07-12 05:30,12,857,857,857,857,10
20121201|2012-07-12 06:00,12,857,857.5,855.75,857.5,38
20121201|2012-07-12 06:30,12,858.25,858.25,857.5,858.25,25
20121201|2012-07-12 07:00,12,857.75,858.75,857.25,858.75,15
20121201|2012-07-12 07:30,12,859,860.75,859,859.75,98
20121201|2012-07-12 08:00,12,860.75,861.25,860,860,75
20121201|2012-07-12 08:30,12,860,860.25,857.75,858.5,28
20121201|2012-07-12 09:00,12,858,858,856,858,38
20121201|2012-07-12 09:30,12,857.25,869.25,857,865,871
20121201|2012-07-12 10:00,12,865.75,866,860.25,865.5,315
20121201|2012-07-12 10:30,12,865.25,865.25,862,862,559
20121201|2012-07-12 11:00,12,862,868.25,862,868,329
20121201|2012-07-12 11:30,12,868,875.75,868,872.75,651
20121201|2012-07-12 12:00,12,873.5,874,869.75,870.25,601
20121201|2012-07-12 12:30,12,870.75,873,870,870.75,329
20121201|2012-07-12 13:00,12,871.25,871.5,866.5,867.5,264
20121201|2012-07-12 13:30,12,868,869,864,867.75,718
20121201|2012-07-12 17:00,13,865.25,865.25,860.25,861.75,26
20121201|2012-07-12 17:30,13,862.25,863.25,862,863.25,3
20121201|2012-07-12 18:00,13,863,863.25,863,863,4
20121201|2012-07-12 18:30,13,863,864.25,863,864.25,11
20121201|2012-07-12 19:00,13,864.75,866,864.5,866,65
20121201|2012-07-12 19:30,13,866,867,866,867,19
20121201|2012-07-12 20:00,13,867.5,870.25,867.5,870.25,17
20121201|2012-07-12 20:30,13,871,871,866,866,7
20121201|2012-07-12 22:30,13,870.5,870.5,870.5,870.5,3
20121201|2012-07-12 23:00,13,870.75,871,870.75,871,4
20121201|2012-07-12 23:30,13,869,869,869,869,1
20121201|2012-07-13 00:30,13,871.25,871.75,871.25,871.75,4
20121201|2012-07-13 01:30,13,871.75,872.75,871.75,872.75,6
20121201|2012-07-13 02:30,13,873,873,873,873,1
20121201|2012-07-13 03:00,13,873,873,873,873,12
20121201|2012-07-13 03:30,13,874,881,874,881,228
20121201|2012-07-13 04:00,13,882,882.5,882,882.5,74
20121201|2012-07-13 04:30,13,882,883,881.75,882.5,32
20121201|2012-07-13 06:00,13,878.25,878.75,877.25,878,23
20121201|2012-07-13 06:30,13,878,878,876,878,92
20121201|2012-07-13 07:00,13,878.25,880.75,878,878.75,76
20121201|2012-07-13 07:30,13,880,884.25,879.5,882.5,100
20121201|2012-07-13 08:00,13,882.25,884,877.5,877.5,53
20121201|2012-07-13 08:30,13,878.25,881,877.75,879.5,95
20121201|2012-07-13 09:00,13,879.5,881,879.25,879.5,96
20121201|2012-07-13 09:30,13,880.25,881.5,867.25,868.75,544
20121201|2012-07-13 10:00,13,868,871.25,867.75,870.25,182
20121201|2012-07-13 10:30,13,870.5,873.75,869.75,870.25,326
20121201|2012-07-13 11:00,13,870.25,871.5,867.5,869.5,401
20121201|2012-07-13 11:30,13,869.25,875.75,868,871.25,288
20121201|2012-07-13 12:00,13,871.25,873,869.25,872,123
20121201|2012-07-13 12:30,13,873,876.25,872,874.5,204
20121201|2012-07-13 13:00,13,874.5,874.75,871.25,871.25,142
20121201|2012-07-13 13:30,13,872.25,874.75,869,870.25,373
20121201|2012-07-15 17:00,16,877.25,889,877,887,78
20121201|2012-07-15 17:30,16,888.25,888.75,886.25,888.25,17
20121201|2012-07-15 18:00,16,889,889,888.25,888.5,5
20121201|2012-07-15 18:30,16,887,887,887,887,7
20121201|2012-07-15 19:00,16,888.75,889,888.25,888.25,14
20121201|2012-07-15 19:30,16,887,887.5,887,887.5,9
20121201|2012-07-15 20:30,16,889.25,890.5,889.25,890.5,94
20121201|2012-07-15 21:00,16,890.25,891.5,890.25,891.5,58
20121201|2012-07-15 21:30,16,891,891.5,890.75,890.75,19
20121201|2012-07-15 22:00,16,891.75,891.75,891.5,891.75,14
20121201|2012-07-15 22:30,16,891.25,891.75,891.25,891.75,16
20121201|2012-07-15 23:00,16,890.75,890.75,890,890,6
20121201|2012-07-16 00:00,16,891.75,891.75,891.75,891.75,2
20121201|2012-07-16 00:30,16,891.75,891.75,891.5,891.5,9
20121201|2012-07-16 01:00,16,892,893,892,893,6
20121201|2012-07-16 01:30,16,893,893.75,893,893.75,4
20121201|2012-07-16 02:00,16,892,892,892,892,5
20121201|2012-07-16 04:00,16,894.25,894.75,894.25,894.5,15
20121201|2012-07-16 04:30,16,894.5,895,892.75,895,103
20121201|2012-07-16 05:00,16,895.75,895.75,895.75,895.75,1
20121201|2012-07-16 05:30,16,896,897,896,896,59
20121201|2012-07-16 06:00,16,896.75,897,896.5,897,15
20121201|2012-07-16 06:30,16,897,898,896.75,897.25,41
20121201|2012-07-16 07:00,16,897.25,898,894.75,896.25,71
20121201|2012-07-16 07:30,16,896.25,897.75,896,896.75,95
20121201|2012-07-16 08:00,16,896.75,897.25,895,895.75,102
20121201|2012-07-16 08:30,16,895,898,894,896,277
20121201|2012-07-16 09:00,16,896,901.75,895,901.75,227
20121201|2012-07-16 09:30,16,901.25,903,896,896.75,671
20121201|2012-07-16 10:00,16,896.25,899.25,895,895,282
20121201|2012-07-16 10:30,16,895,898,894.5,897.5,165
20121201|2012-07-16 11:00,16,897.25,897.25,891.75,895,273
20121201|2012-07-16 11:30,16,894.75,899,894.75,899,296
20121201|2012-07-16 12:00,16,898.5,905.75,898.5,905.75,270
20121201|2012-07-16 12:30,16,905.5,905.75,902.5,903.25,277
20121201|2012-07-16 13:00,16,903,909.25,903,908.5,297
20121201|2012-07-16 13:30,16,908.5,908.75,903.25,905.75,339
20121201|2012-07-16 17:00,17,905.75,912.25,905.75,909,66
20121201|2012-07-16 17:30,17,909.75,911,909.5,911,16
20121201|2012-07-16 18:00,17,911,914,910.5,914,48
20121201|2012-07-16 18:30,17,914.5,915.25,914,914,14
20121201|2012-07-16 19:00,17,914,915,913.75,915,7
20121201|2012-07-16 19:30,17,915,915,912.25,912.25,13
20121201|2012-07-16 20:00,17,910.75,911,906,906,12
20121201|2012-07-16 20:30,17,911.75,911.75,907.75,907.75,10
20121201|2012-07-16 21:00,17,906,909,906,909,5
20121201|2012-07-16 21:30,17,910,911.5,910,911.5,3
20121201|2012-07-16 22:30,17,913.5,913.5,913.5,913.5,5
20121201|2012-07-17 00:00,17,913.25,913.25,912.75,912.75,2
20121201|2012-07-17 02:00,17,912,912,912,912,3
20121201|2012-07-17 03:30,17,910.5,910.5,904.25,904.25,11
20121201|2012-07-17 04:00,17,904,904,899.25,899.25,78
20121201|2012-07-17 04:30,17,899.25,899.25,892.25,892.25,23
20121201|2012-07-17 05:00,17,892,892.25,888,890.25,27
20121201|2012-07-17 05:30,17,892.5,892.5,892.25,892.25,3
20121201|2012-07-17 06:00,17,892.25,904.5,892.25,904,10
20121201|2012-07-17 06:30,17,907.5,908,903,903,6
20121201|2012-07-17 07:00,17,903.25,903.75,902.25,903.75,32
20121201|2012-07-17 07:30,17,904,905.75,902.25,905.75,11
20121201|2012-07-17 08:00,17,910,910,906,906,23
20121201|2012-07-17 08:30,17,906,908.75,902.75,903.25,61
20121201|2012-07-17 09:00,17,903,906.5,903,905.25,28
20121201|2012-07-17 09:30,17,903.75,912,900,911.5,1345
20121201|2012-07-17 10:00,17,912,913,909,910.5,1217
20121201|2012-07-17 10:30,17,910.5,919,910.5,916.5,523
20121201|2012-07-17 11:00,17,917.5,921.5,916.75,920,375
20121201|2012-07-17 11:30,17,919.5,920.75,916.25,918.25,177
20121201|2012-07-17 12:00,17,918.25,920.5,918,918.75,143
20121201|2012-07-17 12:30,17,918.75,919.5,911.25,912,273
20121201|2012-07-17 13:00,17,911.5,911.5,899.25,902,412
20121201|2012-07-17 13:30,17,901.5,913,899.75,911.5,538
20121201|2012-07-17 17:00,18,910.75,910.75,902.75,904.75,31
20121201|2012-07-17 17:30,18,906,908,904,907.5,55
20121201|2012-07-17 18:00,18,906.25,908,906.25,907.5,6
20121201|2012-07-17 18:30,18,910.5,910.5,909.5,909.5,5
20121201|2012-07-17 19:00,18,909.5,910,909,909.75,11
20121201|2012-07-17 20:30,18,909.5,909.5,909.5,909.5,1
20121201|2012-07-17 21:00,18,911.5,911.5,906.75,906.75,11
20121201|2012-07-17 21:30,18,906.75,911,906.75,910.5,31
20121201|2012-07-17 23:30,18,906,906,906,906,1
20121201|2012-07-18 00:00,18,904.75,904.75,904.75,904.75,1
20121201|2012-07-18 01:00,18,904.25,904.25,903.25,903.25,5
20121201|2012-07-18 01:30,18,903,903.75,903,903.75,13
20121201|2012-07-18 02:00,18,903,906.5,903,906.5,20
20121201|2012-07-18 03:00,18,904,904,900,900,5
20121201|2012-07-18 03:30,18,898.75,898.75,897.5,897.75,31
20121201|2012-07-18 04:00,18,897.75,898.25,895,896.25,98
20121201|2012-07-18 04:30,18,898,898.75,897.5,898.25,21
20121201|2012-07-18 05:00,18,898,899,898,898,4
20121201|2012-07-18 05:30,18,899.75,899.75,899.75,899.75,5
20121201|2012-07-18 06:00,18,902.5,903.25,902.25,903.25,10
20121201|2012-07-18 06:30,18,902.5,903.75,900.75,902.5,24
20121201|2012-07-18 07:00,18,902.75,905.25,902,902,30
20121201|2012-07-18 07:30,18,901.5,903.5,899.5,903.5,38
20121201|2012-07-18 08:00,18,902.5,905.5,902.25,902.25,89
20121201|2012-07-18 08:30,18,902.25,908,901.75,907.75,120
20121201|2012-07-18 09:00,18,906.25,908.75,904.5,908.75,334
20121201|2012-07-18 09:30,18,909,909.5,898.25,903.25,682
20121201|2012-07-18 10:00,18,903.25,907.5,902.75,907.5,340
20121201|2012-07-18 10:30,18,907.75,911.5,904.5,904.5,512
20121201|2012-07-18 11:00,18,904,908.25,902,905.5,340
20121201|2012-07-18 11:30,18,905,914.5,905,914.5,199
20121201|2012-07-18 12:00,18,914.75,919.5,914.75,917,162
20121201|2012-07-18 12:30,18,917,919.25,916,919.25,127
20121201|2012-07-18 13:00,18,919.5,921,915.5,915.75,295
20121201|2012-07-18 13:30,18,916,928.75,915,926.25,418
20121201|2012-07-18 17:00,19,922.75,924,919.25,919.25,37
20121201|2012-07-18 17:30,19,919.25,922.5,919.25,922.5,8
20121201|2012-07-18 18:00,19,923,923,923,923,1
20121201|2012-07-18 18:30,19,922.25,923.5,921,921.25,19
20121201|2012-07-18 19:00,19,922.25,922.25,921.75,921.75,4
20121201|2012-07-18 19:30,19,922,922.5,922,922.5,2
20121201|2012-07-18 20:00,19,920.5,920.5,920,920,4
20121201|2012-07-18 20:30,19,922.5,923.25,922.5,923.25,10
20121201|2012-07-18 21:00,19,922.25,922.25,922.25,922.25,1
20121201|2012-07-18 21:30,19,922.75,922.75,922.75,922.75,1
20121201|2012-07-18 22:00,19,922.25,923,922.25,923,2
20121201|2012-07-18 22:30,19,924,924.5,923.75,923.75,11
20121201|2012-07-18 23:00,19,923.75,926.75,923.75,926.75,20
20121201|2012-07-18 23:30,19,926.5,928.75,926.5,928.75,5
20121201|2012-07-19 00:00,19,929,929,929,929,5
20121201|2012-07-19 00:30,19,928.75,930,928.75,929.25,11
20121201|2012-07-19 01:00,19,929.5,930.25,929.5,930,13
20121201|2012-07-19 01:30,19,930.5,934,930.5,933.75,21
20121201|2012-07-19 02:00,19,934.25,938.5,934,938.5,38
20121201|2012-07-19 02:30,19,938.5,942,938.5,939.75,109
20121201|2012-07-19 03:00,19,939,939,937.25,938,8
20121201|2012-07-19 03:30,19,938,941.25,936,936.75,112
20121201|2012-07-19 04:00,19,937,938,935.25,938,23
20121201|2012-07-19 04:30,19,937.75,939.75,937.75,939.75,2
20121201|2012-07-19 05:00,19,939.75,939.75,938.5,938.5,7
20121201|2012-07-19 05:30,19,940,940,940,940,1
20121201|2012-07-19 06:00,19,940,940,939.75,939.75,2
20121201|2012-07-19 06:30,19,942,942,938,938,3
20121201|2012-07-19 07:00,19,935.75,937.25,934.5,935.5,27
20121201|2012-07-19 07:30,19,936.25,936.25,931,935.75,45
20121201|2012-07-19 08:00,19,936.25,940.75,935,937.75,220
20121201|2012-07-19 08:30,19,938.5,955.25,938.5,954.5,613
20121201|2012-07-19 09:00,19,954.5,957.25,948,948,1096
20121201|2012-07-19 09:30,19,948,949.5,928,941.5,783
20121201|2012-07-19 10:00,19,941.5,942.75,931,936.75,931
20121201|2012-07-19 10:30,19,936.75,943.75,933.5,943.5,391
20121201|2012-07-19 11:00,19,943.5,950.25,943.5,946.25,701
20121201|2012-07-19 11:30,19,945.75,946.5,941.75,943.25,412
20121201|2012-07-19 12:00,19,942.75,945.75,938.5,940.25,357
20121201|2012-07-19 12:30,19,938.75,942,936.5,939.5,404
20121201|2012-07-19 13:00,19,939.5,942.5,939,942.5,196
20121201|2012-07-19 13:30,19,942.75,951.5,941.75,946,990
20121201|2012-07-19 17:00,20,945.5,945.75,937,940,86
20121201|2012-07-19 17:30,20,942,946,942,944.5,13
20121201|2012-07-19 18:00,20,944.5,945.5,943.75,943.75,16
20121201|2012-07-19 18:30,20,946.5,947,946.5,947,6
20121201|2012-07-19 19:30,20,947.25,947.25,945.5,945.5,4
20121201|2012-07-19 20:00,20,944,944.25,944,944.25,6
20121201|2012-07-19 20:30,20,943.5,943.5,943.5,943.5,1
20121201|2012-07-19 21:00,20,943,943.25,942.5,943.25,3
20121201|2012-07-19 21:30,20,944.5,944.5,943.5,943.5,2
20121201|2012-07-19 22:30,20,943,943,943,943,1
20121201|2012-07-20 00:30,20,946,946.75,946,946.75,6
20121201|2012-07-20 01:00,20,947,947,947,947,1
20121201|2012-07-20 02:00,20,948,948.5,948,948.25,7
20121201|2012-07-20 02:30,20,946.5,946.5,946.5,946.5,2
20121201|2012-07-20 03:00,20,948.5,948.5,947.25,947.5,9
20121201|2012-07-20 03:30,20,949,951,949,950.75,23
20121201|2012-07-20 04:00,20,950.25,950.25,943.25,943.5,15
20121201|2012-07-20 04:30,20,945.5,945.75,944.75,945,15
20121201|2012-07-20 05:00,20,944.25,944.25,939.5,939.5,27
20121201|2012-07-20 05:30,20,937.5,940,937,940,34
20121201|2012-07-20 06:00,20,941,941,941,941,1
20121201|2012-07-20 06:30,20,941.75,942,940,940.75,34
20121201|2012-07-20 07:00,20,943.5,943.5,943,943,2
20121201|2012-07-20 07:30,20,944,951.25,944,949,152
20121201|2012-07-20 08:00,20,949,951,947.75,950,68
20121201|2012-07-20 08:30,20,950,950,944.75,946.25,82
20121201|2012-07-20 09:00,20,946.25,951,942.75,950.5,359
20121201|2012-07-20 09:30,20,950.5,952.5,949.5,951.5,901
20121201|2012-07-20 10:00,20,951.5,952,947,949.25,478
20121201|2012-07-20 10:30,20,949.5,951,946.25,948,430
20121201|2012-07-20 11:00,20,947.5,949.75,945.5,946,285
20121201|2012-07-20 11:30,20,945.5,945.5,937.25,943,526
20121201|2012-07-20 12:00,20,942.5,949,941.25,948.5,319
20121201|2012-07-20 12:30,20,947.75,952.75,947.25,950.75,552
20121201|2012-07-20 13:00,20,951,955.5,950,952,456
20121201|2012-07-20 13:30,20,952.25,956.25,949,956.25,745
20121201|2012-07-22 17:00,23,953.25,953.25,941,943.75,113
20121201|2012-07-22 17:30,23,942,946,942,946,16
20121201|2012-07-22 18:00,23,946.75,948.5,946.5,947.75,16
20121201|2012-07-22 18:30,23,948.75,948.75,948.75,948.75,1
20121201|2012-07-22 19:00,23,947.25,947.25,947,947,3
20121201|2012-07-22 19:30,23,946.5,947.75,944.5,947,18
20121201|2012-07-22 20:00,23,945.75,945.75,942.5,944.5,6
20121201|2012-07-22 20:30,23,945.5,945.75,944.75,944.75,13
20121201|2012-07-22 21:00,23,945,945.5,945,945.5,4
20121201|2012-07-22 21:30,23,942,942,941.5,941.5,5
20121201|2012-07-22 22:00,23,942,942,942,942,1
20121201|2012-07-22 23:00,23,943.5,943.5,943.5,943.5,2
20121201|2012-07-23 00:00,23,943,946,943,946,5
20121201|2012-07-23 01:00,23,946,946,946,946,1
20121201|2012-07-23 01:30,23,950,951.25,948,948,6
20121201|2012-07-23 03:00,23,945,945,945,945,1
20121201|2012-07-23 03:30,23,944.5,944.5,935,935,47
20121201|2012-07-23 04:30,23,933.5,933.5,930,931.75,12
20121201|2012-07-23 05:30,23,932,932,926.5,926.5,12
20121201|2012-07-23 06:00,23,926,928,926,927.75,3
20121201|2012-07-23 06:30,23,927.75,931.5,927.75,931.5,46
20121201|2012-07-23 07:00,23,931.5,931.5,927.25,928.5,16
20121201|2012-07-23 07:30,23,931,937,930.75,933,24
20121201|2012-07-23 08:00,23,935.25,935.25,930.5,930.75,35
20121201|2012-07-23 08:30,23,930.5,930.75,926,926.75,65
20121201|2012-07-23 09:00,23,926.5,935,921.75,935,306
20121201|2012-07-23 09:30,23,934.75,943.25,933.5,938.5,581
20121201|2012-07-23 10:00,23,940,949.5,939.75,949,305
20121201|2012-07-23 10:30,23,948.75,948.75,940.75,941,435
20121201|2012-07-23 11:00,23,941,942.75,936.75,939.25,234
20121201|2012-07-23 11:30,23,941.5,945.25,939.5,939.5,138
20121201|2012-07-23 12:00,23,939,939.5,931.25,931.25,202
20121201|2012-07-23 12:30,23,932.25,937.75,930,936.25,218
20121201|2012-07-23 13:00,23,936.5,938.5,932.5,933.25,329
20121201|2012-07-23 13:30,23,934,938.25,927.75,931,396
20121201|2012-07-23 17:00,24,928,931,927,927.75,42
20121201|2012-07-23 17:30,24,926,928,917,917,202
20121201|2012-07-23 18:00,24,915.5,915.5,911,911.25,27
20121201|2012-07-23 18:30,24,911,911.75,908,909,24
20121201|2012-07-23 19:00,24,910.75,911.5,910,911.25,13
20121201|2012-07-23 19:30,24,908.5,910.25,907.75,910.25,8
20121201|2012-07-23 20:00,24,910.25,910.25,909,909,21
20121201|2012-07-23 20:30,24,910,910,910,910,4
20121201|2012-07-23 21:00,24,910.5,912,910.5,910.75,5
20121201|2012-07-23 21:30,24,912.25,914,912.25,914,2
20121201|2012-07-23 23:30,24,914.5,914.5,914.25,914.5,4
20121201|2012-07-24 00:30,24,913.75,913.75,913.25,913.25,2
20121201|2012-07-24 01:00,24,912,912,911.25,911.25,3
20121201|2012-07-24 02:00,24,914.5,915.5,912.75,912.75,10
20121201|2012-07-24 03:00,24,916.25,919.25,916.25,919.25,7
20121201|2012-07-24 03:30,24,921,921,917,917,2
20121201|2012-07-24 04:00,24,914,914,912.25,912.25,4
20121201|2012-07-24 04:30,24,911.75,911.75,911.25,911.25,2
20121201|2012-07-24 05:00,24,911.75,911.75,911.75,911.75,1
20121201|2012-07-24 05:30,24,911.25,911.25,911.25,911.25,1
20121201|2012-07-24 06:30,24,912.75,914,911,913.75,9
20121201|2012-07-24 07:00,24,914,915.25,910.5,910.5,47
20121201|2012-07-24 07:30,24,911,912,903.5,903.75,41
20121201|2012-07-24 08:00,24,906.75,906.75,903,903,29
20121201|2012-07-24 08:30,24,904,905.5,902.25,902.75,116
20121201|2012-07-24 09:00,24,903,904.5,896.5,900.75,262
20121201|2012-07-24 09:30,24,901.75,901.75,892.5,896.5,723
20121201|2012-07-24 10:00,24,896.5,897,892.25,892.5,347
20121201|2012-07-24 10:30,24,892.5,892.5,877,877.5,581
20121201|2012-07-24 11:00,24,877,886.25,874,884.25,729
20121201|2012-07-24 11:30,24,884,886,880.5,882.5,404
20121201|2012-07-24 12:00,24,882.25,891.75,879.25,889.25,393
20121201|2012-07-24 12:30,24,889.25,897.75,888.75,893,243
20121201|2012-07-24 13:00,24,894,900.5,892.75,899.25,203
20121201|2012-07-24 13:30,24,898.5,900.5,891.25,897.5,536
20121201|2012-07-24 17:00,25,898.25,901,897.5,898.5,123
20121201|2012-07-24 17:30,25,898,898.75,896,896,34
20121201|2012-07-24 18:00,25,896.75,897.25,893,893,17
20121201|2012-07-24 18:30,25,892,892,881.5,882.5,32
20121201|2012-07-24 19:00,25,882.75,886.75,882.75,886.5,5
20121201|2012-07-24 20:00,25,887.25,896.75,887.25,896.75,19
20121201|2012-07-24 20:30,25,896.5,896.5,896.5,896.5,4
20121201|2012-07-24 21:00,25,896.75,896.75,896.75,896.75,1
20121201|2012-07-24 21:30,25,897,899,897,899,7
20121201|2012-07-24 22:00,25,899,901,899,900.75,6
20121201|2012-07-24 22:30,25,901.75,901.75,901.75,901.75,2
20121201|2012-07-24 23:00,25,901.75,902,901.75,902,2
20121201|2012-07-24 23:30,25,902.5,902.5,902.5,902.5,2
20121201|2012-07-25 00:00,25,904.5,905.25,904.5,905.25,13
20121201|2012-07-25 01:30,25,903,903,900.5,901.5,45
20121201|2012-07-25 02:00,25,901.75,901.75,901.75,901.75,1
20121201|2012-07-25 02:30,25,904,904,904,904,2
20121201|2012-07-25 03:00,25,904.75,904.75,904,904,2
20121201|2012-07-25 03:30,25,903.75,903.75,903.5,903.5,4
20121201|2012-07-25 04:00,25,903.75,905,903.75,905,11
20121201|2012-07-25 04:30,25,905,905,904.5,905,36
20121201|2012-07-25 05:30,25,907,908.75,907,908,6
20121201|2012-07-25 06:00,25,909.5,909.5,906.75,906.75,4
20121201|2012-07-25 06:30,25,908,909.25,908,909.25,2
20121201|2012-07-25 07:00,25,910.5,913.75,910.5,912.5,25
20121201|2012-07-25 07:30,25,912.75,916,912.75,915.5,62
20121201|2012-07-25 08:00,25,916,924.75,916,922.75,69
20121201|2012-07-25 08:30,25,921.5,923.5,920.75,922.5,84
20121201|2012-07-25 09:00,25,923,927.5,923,926.5,731
20121201|2012-07-25 09:30,25,926,927.25,920,922.25,1024
20121201|2012-07-25 10:00,25,923.25,925,921.25,922.5,100
20121201|2012-07-25 10:30,25,922.5,923.25,919.75,920.5,160
20121201|2012-07-25 11:00,25,921.25,923.25,921,922.5,121
20121201|2012-07-25 11:30,25,922.5,925,920,920,282
20121201|2012-07-25 12:00,25,921,924,917,917.5,89
20121201|2012-07-25 12:30,25,917.25,919,913,916.25,167
20121201|2012-07-25 13:00,25,916.5,924.5,916,922,602
20121201|2012-07-25 13:30,25,921,925.25,914.25,923,539
20121201|2012-07-25 17:00,26,922.75,923.25,914,915.5,128
20121201|2012-07-25 17:30,26,913.25,914.25,913.25,913.25,8
20121201|2012-07-25 18:30,26,914.25,914.25,913.5,913.5,4
20121201|2012-07-25 19:00,26,910,910.5,910,910.5,2
20121201|2012-07-25 20:30,26,911.5,911.5,909,909,3
20121201|2012-07-25 21:00,26,908,908,907.25,907.25,4
20121201|2012-07-25 21:30,26,908,908,908,908,5
20121201|2012-07-25 23:00,26,906.25,906.75,906.25,906.75,4
20121201|2012-07-26 00:30,26,914.25,914.75,914.25,914.75,2
20121201|2012-07-26 01:00,26,920,920,920,920,1
20121201|2012-07-26 02:00,26,913.5,921.25,913.5,921.25,7
20121201|2012-07-26 03:00,26,921.25,922,921.25,922,13
20121201|2012-07-26 03:30,26,923,923.25,922.75,923.25,31
20121201|2012-07-26 04:00,26,922.5,922.5,922,922,2
20121201|2012-07-26 04:30,26,922,922,912,912,50
20121201|2012-07-26 05:30,26,920,920,920,920,1
20121201|2012-07-26 06:00,26,920,920,920,920,1
20121201|2012-07-26 06:30,26,920.5,920.5,919.5,920,4
20121201|2012-07-26 07:00,26,921,925.5,921,921,10
20121201|2012-07-26 07:30,26,921,921,919.25,919.5,9
20121201|2012-07-26 08:00,26,919.5,921,919.5,920.25,54
20121201|2012-07-26 08:30,26,920.25,922,919.75,920.5,91
20121201|2012-07-26 09:00,26,920.5,920.5,914.5,917.25,159
20121201|2012-07-26 09:30,26,916.25,922.25,915.5,917.25,367
20121201|2012-07-26 10:00,26,917.25,921,917.25,919.5,262
20121201|2012-07-26 10:30,26,918.75,919.25,912,913.75,287
20121201|2012-07-26 11:00,26,913,914,903.5,912.25,410
20121201|2012-07-26 11:30,26,912.5,918.75,912.25,918.75,153
20121201|2012-07-26 12:00,26,918.75,920.75,913.75,914,103
20121201|2012-07-26 12:30,26,915.5,915.5,906.25,907.5,137
20121201|2012-07-26 13:00,26,907,911,906.25,910,165
20121201|2012-07-26 13:30,26,910.5,910.5,899.75,909.75,737
20121201|2012-07-26 17:00,27,909.5,909.5,905,907.75,27
20121201|2012-07-26 17:30,27,907.75,907.75,907,907,9
20121201|2012-07-26 18:00,27,906.25,906.25,906.25,906.25,7
20121201|2012-07-26 19:00,27,905.25,905.75,905.25,905.75,3
20121201|2012-07-26 19:30,27,908.25,908.25,905.5,905.5,3
20121201|2012-07-26 20:00,27,908,911.5,908,911.5,37
20121201|2012-07-26 21:00,27,904.75,905.5,904.75,905.5,7
20121201|2012-07-26 21:30,27,906.25,906.25,906.25,906.25,1
20121201|2012-07-26 22:30,27,907,907,906,906,3
20121201|2012-07-26 23:00,27,906.25,907,906,907,3
20121201|2012-07-26 23:30,27,908.25,908.25,908.25,908.25,1
20121201|2012-07-27 00:00,27,909.5,909.5,909.5,909.5,1
20121201|2012-07-27 00:30,27,912,912,912,912,1
20121201|2012-07-27 01:30,27,913,915,913,915,4
20121201|2012-07-27 02:30,27,913,913,913,913,1
20121201|2012-07-27 03:00,27,914,915,914,915,9
20121201|2012-07-27 03:30,27,914.75,915,914,914,12
20121201|2012-07-27 04:30,27,916.75,919,916.75,917.25,29
20121201|2012-07-27 05:00,27,921.5,924.5,921.5,924.5,8
20121201|2012-07-27 05:30,27,923.5,923.5,923.5,923.5,1
20121201|2012-07-27 06:30,27,920.25,921,918.25,918.25,3
20121201|2012-07-27 07:00,27,919,924.25,919,922.25,52
20121201|2012-07-27 07:30,27,923,923,921,921.75,9
20121201|2012-07-27 08:00,27,922,924,921.75,923.75,65
20121201|2012-07-27 08:30,27,923,926,922,925,47
20121201|2012-07-27 09:00,27,925.25,932.5,925.25,928,253
20121201|2012-07-27 09:30,27,927,936,923,932,450
20121201|2012-07-27 10:00,27,930.75,934.5,927.75,932.5,374
20121201|2012-07-27 10:30,27,932.25,933.25,926.5,928.75,340
20121201|2012-07-27 11:00,27,929,929.75,925.25,929.75,375
20121201|2012-07-27 11:30,27,929.5,930,927.5,929.75,207
20121201|2012-07-27 12:00,27,929.5,931,928.5,930.75,112
20121201|2012-07-27 12:30,27,930,930.25,925.75,928.25,211
20121201|2012-07-27 13:00,27,928.25,928.25,919.5,920.75,407
20121201|2012-07-27 13:30,27,921,925.25,916.5,924,559
20121201|2012-07-29 17:00,30,927.25,936.75,927.25,934.5,82
20121201|2012-07-29 17:30,30,936.25,937,936.25,937,15
20121201|2012-07-29 18:00,30,938,938.25,938,938.25,2
20121201|2012-07-29 18:30,30,936.5,936.5,936.5,936.5,1
20121201|2012-07-29 19:00,30,936.5,937.25,935.5,937.25,15
20121201|2012-07-29 19:30,30,939,939,938.5,939,15
20121201|2012-07-29 20:00,30,936.75,939.5,936.5,939.5,9
20121201|2012-07-29 21:00,30,939,939,938.5,938.5,6
20121201|2012-07-29 21:30,30,939,939,939,939,6
20121201|2012-07-29 22:00,30,939,939,939,939,1
20121201|2012-07-29 22:30,30,939.75,939.75,939.25,939.25,2
20121201|2012-07-29 23:00,30,939.5,939.5,939.5,939.5,1
20121201|2012-07-29 23:30,30,940,940,940,940,2
20121201|2012-07-30 00:00,30,940,940,938.75,938.75,11
20121201|2012-07-30 00:30,30,938.5,939,938.25,939,25
20121201|2012-07-30 01:00,30,940,942,940,942,41
20121201|2012-07-30 01:30,30,942,943,942,943,14
20121201|2012-07-30 02:00,30,943,943.75,943,943,60
20121201|2012-07-30 02:30,30,943.25,943.25,943,943,9
20121201|2012-07-30 03:00,30,944,944,944,944,24
20121201|2012-07-30 03:30,30,944,945,943.5,943.5,34
20121201|2012-07-30 04:00,30,943.5,944,943,943,37
20121201|2012-07-30 04:30,30,943,943.5,941.5,943.5,37
20121201|2012-07-30 05:00,30,943,943,943,943,8
20121201|2012-07-30 06:00,30,944,944,944,944,13
20121201|2012-07-30 07:00,30,944,944,942,942,4
20121201|2012-07-30 07:30,30,942.5,944,942.5,943.5,10
20121201|2012-07-30 08:00,30,943.5,943.5,940,940,31
20121201|2012-07-30 08:30,30,940.5,941.25,939.25,940.25,43
20121201|2012-07-30 09:00,30,940.5,940.5,934.5,936.75,54
20121201|2012-07-30 09:30,30,937.25,940.5,936.25,939,459
20121201|2012-07-30 10:00,30,939,941.75,938.75,939,533
20121201|2012-07-30 10:30,30,938,939,932.5,936.5,293
20121201|2012-07-30 11:00,30,935.5,941,935,941,247
20121201|2012-07-30 11:30,30,941,941,939,941,155
20121201|2012-07-30 12:00,30,941,941.75,940.25,941,135
20121201|2012-07-30 12:30,30,941.25,941.75,939.5,940.25,89
20121201|2012-07-30 13:00,30,940.25,944.25,940.25,940.75,400
20121201|2012-07-30 13:30,30,940.5,942,934.75,934.75,373
20121201|2012-07-30 17:00,31,934.75,935,928,935,43
20121201|2012-07-30 17:30,31,932.25,932.25,931,931,12
20121201|2012-07-30 18:00,31,930.5,933.25,930.5,933.25,8
20121201|2012-07-30 18:30,31,933.25,933.25,933.25,933.25,1
20121201|2012-07-30 19:00,31,932.5,932.5,932.5,932.5,1
20121201|2012-07-30 19:30,31,931.5,931.75,927.5,929.5,22
20121201|2012-07-30 20:00,31,928,928.5,927,928.5,62
20121201|2012-07-30 20:30,31,928.75,930,928.75,930,21
20121201|2012-07-30 21:00,31,930.75,930.75,930.75,930.75,1
20121201|2012-07-30 23:00,31,931.5,931.5,931.5,931.5,1
20121201|2012-07-31 00:00,31,933.5,935,933.5,935,10
20121201|2012-07-31 01:00,31,935.75,935.75,935.5,935.5,2
20121201|2012-07-31 02:00,31,936.5,937,936.5,936.5,6
20121201|2012-07-31 03:00,31,935.75,937,935.75,937,27
20121201|2012-07-31 04:00,31,936.5,936.5,936.5,936.5,1
20121201|2012-07-31 04:30,31,937,937.5,936.5,937.5,5
20121201|2012-07-31 05:00,31,937.5,938.75,937.5,938.75,10
20121201|2012-07-31 05:30,31,939,942,939,942,18
20121201|2012-07-31 06:00,31,942.5,942.5,940,940.25,10
20121201|2012-07-31 06:30,31,939.25,939.25,939.25,939.25,1
20121201|2012-07-31 07:00,31,940,940,937.25,937.25,5
20121201|2012-07-31 07:30,31,936,937.75,936,937.5,8
20121201|2012-07-31 08:00,31,936,936,927.25,934.5,83
20121201|2012-07-31 08:30,31,934.5,935.5,930.75,931.5,38
20121201|2012-07-31 09:00,31,931.5,931.5,927.75,927.75,69
20121201|2012-07-31 09:30,31,928,929.75,917,923.25,381
20121201|2012-07-31 10:00,31,923.75,924.5,919,921,151
20121201|2012-07-31 10:30,31,921.5,922.25,919,919.25,160
20121201|2012-07-31 11:00,31,919,919,913.25,916,159
20121201|2012-07-31 11:30,31,918.5,927,918.5,926.5,204
20121201|2012-07-31 12:00,31,926.75,927.5,919.5,920.75,131
20121201|2012-07-31 12:30,31,920.25,923.5,914,914,209
20121201|2012-07-31 13:00,31,914,924.5,913,919,244
20121201|2012-07-31 13:30,31,920.5,923.25,912,915.75,600
20121201|2012-07-31 17:00,1,914.25,919.5,914.25,917.25,46
20121201|2012-07-31 17:30,1,917.25,918,915.75,917.25,6
20121201|2012-07-31 18:00,1,917.75,919.5,917,917.5,8
20121201|2012-07-31 18:30,1,916.5,918.25,916.25,918.25,4
20121201|2012-07-31 19:00,1,916.75,916.75,916.25,916.25,5
20121201|2012-07-31 19:30,1,915,915.5,915,915,23
20121201|2012-07-31 20:00,1,915.75,915.75,915.75,915.75,1
20121201|2012-07-31 20:30,1,915.75,917,915.75,917,2
20121201|2012-07-31 21:00,1,916.5,917.75,916,916,5
20121201|2012-07-31 21:30,1,918,918,918,918,1
20121201|2012-07-31 22:00,1,920,921,919,920,7
20121201|2012-07-31 22:30,1,919,919,919,919,5
20121201|2012-07-31 23:00,1,920.75,920.75,920.75,920.75,2
20121201|2012-08-01 00:30,1,921,921,921,921,2
20121201|2012-08-01 01:30,1,919.25,919.25,919.25,919.25,2
20121201|2012-08-01 02:00,1,916.25,917.5,916.25,917.5,5
20121201|2012-08-01 02:30,1,917,917,916.75,916.75,15
20121201|2012-08-01 03:00,1,917.25,917.25,916.5,916.5,2
20121201|2012-08-01 03:30,1,916,916,908.75,908.75,214
20121201|2012-08-01 04:00,1,908.75,908.75,902,904,111
20121201|2012-08-01 04:30,1,904,904.25,895.5,895.5,193
20121201|2012-08-01 05:00,1,896.75,898,896.75,898,26
20121201|2012-08-01 05:30,1,896.75,897,896,897,60
20121201|2012-08-01 06:00,1,896,897,890.75,893,109
20121201|2012-08-01 06:30,1,892.5,896,890.5,896,19
20121201|2012-08-01 07:00,1,896,896.5,893.75,896,34
20121201|2012-08-01 07:30,1,896.25,896.75,894.25,896.75,30
20121201|2012-08-01 08:00,1,899,901.25,898,899,72
20121201|2012-08-01 08:30,1,898.75,899.5,895.75,895.75,51
20121201|2012-08-01 09:00,1,895.75,895.75,891.5,894.5,279
20121201|2012-08-01 09:30,1,895,907.25,894.25,902.75,663
20121201|2012-08-01 10:00,1,903.5,905,895.5,898.25,276
20121201|2012-08-01 10:30,1,898,898,890.25,896.25,495
20121201|2012-08-01 11:00,1,896.75,900.5,892.25,897,633
20121201|2012-08-01 11:30,1,897.75,902,895.5,896.5,218
20121201|2012-08-01 12:00,1,895.5,898.75,893.25,897.75,247
20121201|2012-08-01 12:30,1,898,899.25,890.5,891.25,360
20121201|2012-08-01 13:00,1,891.25,895.25,890.25,891,301
20121201|2012-08-01 13:30,1,890.5,908.5,890,907,575
20121201|2012-08-01 17:00,2,907.75,915,907.5,908.75,150
20121201|2012-08-01 17:30,2,908.75,910.5,907.5,910.5,8
20121201|2012-08-01 18:00,2,910.25,911.25,908,908.5,9
20121201|2012-08-01 18:30,2,908,908,907.25,907.25,2
20121201|2012-08-01 19:00,2,906.5,906.5,906,906,4
20121201|2012-08-01 19:30,2,905.5,906.75,905.5,906.75,2
20121201|2012-08-01 20:00,2,908,908.75,908,908.75,2
20121201|2012-08-01 20:30,2,905.75,905.75,903.5,903.5,5
20121201|2012-08-01 22:30,2,906.5,907.25,906.5,907.25,2
20121201|2012-08-01 23:00,2,906.5,906.5,906.5,906.5,3
20121201|2012-08-02 00:30,2,907.5,908.75,907.5,908.75,51
20121201|2012-08-02 01:30,2,908.25,908.25,907.75,907.75,8
20121201|2012-08-02 02:00,2,906.75,908.25,905,906,28
20121201|2012-08-02 02:30,2,905.75,905.75,902,902,24
20121201|2012-08-02 03:00,2,900.25,901.75,897.5,901.75,24
20121201|2012-08-02 03:30,2,902.5,904.5,902,904.5,51
20121201|2012-08-02 04:00,2,904.5,905.75,902.75,903,46
20121201|2012-08-02 04:30,2,901.75,902.75,899,899,25
20121201|2012-08-02 05:00,2,900.75,900.75,896.25,896.25,31
20121201|2012-08-02 05:30,2,896.25,898.75,895,898.75,78
20121201|2012-08-02 06:00,2,898,899,897.5,898.25,30
20121201|2012-08-02 06:30,2,897.25,900,896.5,900,63
20121201|2012-08-02 07:00,2,899,902.5,897.75,902.5,48
20121201|2012-08-02 07:30,2,902.75,904,897.75,897.75,24
20121201|2012-08-02 08:00,2,897.25,902.25,894.5,894.5,52
20121201|2012-08-02 08:30,2,893.25,896.25,892.25,894,77
20121201|2012-08-02 09:00,2,893.25,894,887.5,888.5,100
20121201|2012-08-02 09:30,2,888.5,894,884.25,889.5,674
20121201|2012-08-02 10:00,2,889,892.75,888.75,890.25,300
20121201|2012-08-02 10:30,2,890.75,898.5,890.5,896.25,368
20121201|2012-08-02 11:00,2,896.25,906.5,896.25,904,791
20121201|2012-08-02 11:30,2,904,908,901.25,907.75,301
20121201|2012-08-02 12:00,2,908,908,901,902.75,266
20121201|2012-08-02 12:30,2,902.75,903.25,898.5,903.25,222
20121201|2012-08-02 13:00,2,904,906.5,902.25,903.75,404
20121201|2012-08-02 13:30,2,903.5,903.75,889,889.75,496
20121201|2012-08-02 17:00,3,891,893.5,888.75,890.5,37
20121201|2012-08-02 17:30,3,888.75,889.5,888.75,889.25,3
20121201|2012-08-02 18:00,3,888.5,889,888.5,888.75,6
20121201|2012-08-02 18:30,3,889,889,888.25,888.25,3
20121201|2012-08-02 19:00,3,888.5,889.75,888.5,889.75,2
20121201|2012-08-02 20:00,3,889.75,889.75,889.75,889.75,1
20121201|2012-08-02 20:30,3,892.75,892.75,892.75,892.75,2
20121201|2012-08-02 21:00,3,894,894.25,894,894.25,3
20121201|2012-08-02 22:00,3,896.25,896.25,896.25,896.25,1
20121201|2012-08-02 22:30,3,895.5,896.75,892,896.75,10
20121201|2012-08-02 23:30,3,893,893,891,891,4
20121201|2012-08-03 00:00,3,890.5,891.25,889.5,889.5,5
20121201|2012-08-03 02:30,3,889.5,890,889.5,890,7
20121201|2012-08-03 03:00,3,890,891,890,891,33
20121201|2012-08-03 03:30,3,892.5,893.25,892.25,892.25,10
20121201|2012-08-03 04:00,3,893.75,894,893.5,893.75,7
20121201|2012-08-03 05:00,3,888.75,888.75,887.75,887.75,4
20121201|2012-08-03 06:00,3,892,892.25,891.25,891.5,51
20121201|2012-08-03 06:30,3,893.5,893.5,893,893,6
20121201|2012-08-03 07:00,3,894.25,894.25,894.25,894.25,3
20121201|2012-08-03 07:30,3,895.75,897.25,895,897,44
20121201|2012-08-03 08:00,3,897.5,902.25,897.5,902,163
20121201|2012-08-03 08:30,3,902,909.75,902,906.75,70
20121201|2012-08-03 09:00,3,906.75,909.5,904.25,904.25,70
20121201|2012-08-03 09:30,3,904.25,913,900,912,503
20121201|2012-08-03 10:00,3,911.5,929.5,909.75,927,839
20121201|2012-08-03 10:30,3,927.5,927.5,913.25,916.5,477
20121201|2012-08-03 11:00,3,916.75,918.25,914,917.5,176
20121201|2012-08-03 11:30,3,917.25,918.5,915.75,917.5,195
20121201|2012-08-03 12:00,3,917.25,919.25,917.25,918.25,106
20121201|2012-08-03 12:30,3,918.5,920.75,916.25,916.25,208
20121201|2012-08-03 13:00,3,916.75,917.5,915,917.25,205
20121201|2012-08-03 13:30,3,917.25,920.75,914.25,914.25,596
20121201|2012-08-05 17:00,6,912.5,912.5,904.25,910,185
20121201|2012-08-05 17:30,6,909.5,910.25,909,909,9
20121201|2012-08-05 18:00,6,912,912.5,911.25,911.25,3
20121201|2012-08-05 18:30,6,910,910,910,910,6
20121201|2012-08-05 19:00,6,909.75,909.75,909,909.25,49
20121201|2012-08-05 19:30,6,909.75,909.75,909.75,909.75,1
20121201|2012-08-05 20:00,6,909,910.25,909,909.75,34
20121201|2012-08-05 20:30,6,911,912,911,912,2
20121201|2012-08-05 21:30,6,910.25,910.25,910,910,4
20121201|2012-08-05 22:00,6,909,909,909,909,8
20121201|2012-08-06 00:00,6,909,909,909,909,2
20121201|2012-08-06 01:30,6,910.25,912.25,910.25,911.75,16
20121201|2012-08-06 02:00,6,910.25,910.75,908.25,910.75,113
20121201|2012-08-06 02:30,6,910.25,913.25,909,913.25,37
20121201|2012-08-06 03:00,6,912.75,913,909.75,909.75,15
20121201|2012-08-06 03:30,6,910.25,910.25,907,907.75,9
20121201|2012-08-06 04:00,6,911.75,911.75,906.25,906.25,19
20121201|2012-08-06 04:30,6,907,907,904.5,904.5,3
20121201|2012-08-06 05:00,6,905.75,912.75,905,911.5,45
20121201|2012-08-06 05:30,6,912.25,913.5,910.5,912.75,41
20121201|2012-08-06 06:00,6,912.25,915,912,912.75,10
20121201|2012-08-06 06:30,6,913.75,915.75,913.75,915.75,2
20121201|2012-08-06 07:00,6,912,912.75,912,912.75,6
20121201|2012-08-06 07:30,6,911.5,911.75,910.75,910.75,10
20121201|2012-08-06 08:00,6,908.25,909.25,907,908.5,26
20121201|2012-08-06 08:30,6,907.75,909.75,906.5,907.25,16
20121201|2012-08-06 09:00,6,908,911.25,908,911.25,89
20121201|2012-08-06 09:30,6,910.5,915.25,906.5,910,439
20121201|2012-08-06 10:00,6,909.75,918,909.25,913.75,293
20121201|2012-08-06 10:30,6,914.5,917.5,913.5,913.75,131
20121201|2012-08-06 11:00,6,913.75,914.75,911.5,914.25,120
20121201|2012-08-06 11:30,6,915,920.5,915,916.5,206
20121201|2012-08-06 12:00,6,916.25,918.75,916,917,105
20121201|2012-08-06 12:30,6,916.25,918.5,915,917.25,90
20121201|2012-08-06 13:00,6,917.5,918.75,912.25,914,218
20121201|2012-08-06 13:30,6,913.5,919.75,908,918.5,307
20121201|2012-08-06 17:00,7,915.75,918,912.25,917.5,36
20121201|2012-08-06 17:30,7,916.75,917.5,916,916,5
20121201|2012-08-06 18:00,7,915.5,915.5,915.5,915.5,1
20121201|2012-08-06 18:30,7,916,916,916,916,10
20121201|2012-08-06 19:00,7,916.75,916.75,916.75,916.75,1
20121201|2012-08-06 19:30,7,916.75,917.25,916.75,917.25,3
20121201|2012-08-06 20:00,7,917.75,917.75,917.75,917.75,1
20121201|2012-08-06 20:30,7,917.75,917.75,917.75,917.75,1
20121201|2012-08-06 21:00,7,917.75,917.75,917.75,917.75,1
20121201|2012-08-06 21:30,7,918,918,916.75,918,6
20121201|2012-08-06 22:00,7,916,916.75,916,916.75,6
20121201|2012-08-06 22:30,7,916,916,916,916,1
20121201|2012-08-06 23:00,7,916.25,916.25,916,916,6
20121201|2012-08-07 01:00,7,917.25,917.25,916.75,916.75,2
20121201|2012-08-07 01:30,7,917.5,917.5,917.5,917.5,1
20121201|2012-08-07 02:00,7,918.5,918.5,918.5,918.5,1
20121201|2012-08-07 02:30,7,919,924.25,918.75,923.25,106
20121201|2012-08-07 03:00,7,923.25,927,922.5,925.75,11
20121201|2012-08-07 03:30,7,924,924,918,918,58
20121201|2012-08-07 04:00,7,916,916.25,915.75,915.75,102
20121201|2012-08-07 05:00,7,919.5,921.5,919.5,921.5,3
20121201|2012-08-07 05:30,7,922.25,922.25,922.25,922.25,1
20121201|2012-08-07 06:00,7,921,921,921,921,1
20121201|2012-08-07 06:30,7,922.5,924,922,924,21
20121201|2012-08-07 07:00,7,924,924,923.25,923.25,3
20121201|2012-08-07 07:30,7,923,924,920.25,920.75,35
20121201|2012-08-07 08:00,7,919.5,922,918.75,921.25,137
20121201|2012-08-07 08:30,7,920.75,923,920.25,923,11
20121201|2012-08-07 09:00,7,922.5,925.25,921,921,101
20121201|2012-08-07 09:30,7,921,923,911,912.5,711
20121201|2012-08-07 10:00,7,913.25,920.5,912.75,919,242
20121201|2012-08-07 10:30,7,919.25,919.25,916.25,918.5,137
20121201|2012-08-07 11:00,7,918.5,919,913.5,913.5,136
20121201|2012-08-07 11:30,7,913.5,918,912.75,913.75,273
20121201|2012-08-07 12:00,7,913.25,917.25,913.25,916,127
20121201|2012-08-07 12:30,7,915,918.5,914.75,917.75,150
20121201|2012-08-07 13:00,7,917.25,918.75,917.25,917.75,87
20121201|2012-08-07 13:30,7,918,919,914.5,918.25,426
20121201|2012-08-07 17:00,8,918.75,918.75,916.25,917.25,11
20121201|2012-08-07 17:30,8,917.5,917.5,915.75,915.75,22
20121201|2012-08-07 18:00,8,916,916.5,916,916.5,12
20121201|2012-08-07 18:30,8,917,917,915.75,916.5,6
20121201|2012-08-07 19:00,8,916,916.75,915,915,98
20121201|2012-08-07 19:30,8,916,917,916,916.5,17
20121201|2012-08-07 20:00,8,917,918,916,917.75,6
20121201|2012-08-07 20:30,8,918,918,918,918,5
20121201|2012-08-07 22:00,8,917.75,917.75,917.75,917.75,1
20121201|2012-08-07 22:30,8,915.25,915.25,913.75,914.25,6
20121201|2012-08-07 23:00,8,914.75,914.75,914.75,914.75,1
20121201|2012-08-07 23:30,8,913.5,914,910.25,911.75,93
20121201|2012-08-08 00:30,8,910.5,910.5,909.25,909.25,7
20121201|2012-08-08 01:00,8,909.75,909.75,909.75,909.75,1
20121201|2012-08-08 01:30,8,909.25,910.25,909,909.5,6
20121201|2012-08-08 02:00,8,909,909,908.5,908.5,3
20121201|2012-08-08 02:30,8,909,909,907,907,13
20121201|2012-08-08 03:00,8,909.5,910,909.5,910,27
20121201|2012-08-08 03:30,8,909,909.25,909,909,5
20121201|2012-08-08 04:00,8,909.5,909.5,909,909,4
20121201|2012-08-08 04:30,8,909,910,908.75,908.75,8
20121201|2012-08-08 05:00,8,909,909,905.25,905.5,65
20121201|2012-08-08 05:30,8,905.5,906.25,905,905.75,55
20121201|2012-08-08 06:00,8,906,908.75,905.75,907.25,35
20121201|2012-08-08 06:30,8,907,908,907,907.5,20
20121201|2012-08-08 07:00,8,907.75,908,907.75,908,4
20121201|2012-08-08 07:30,8,907.75,910,907.25,909,27
20121201|2012-08-08 08:00,8,908.5,913,908.25,908.25,146
20121201|2012-08-08 08:30,8,909,909.25,906.25,906.75,135
20121201|2012-08-08 09:00,8,906.75,907,905,906,217
20121201|2012-08-08 09:30,8,905.5,907,900,906.5,431
20121201|2012-08-08 10:00,8,906.25,907.75,902.75,905.25,277
20121201|2012-08-08 10:30,8,905.75,914.5,905,912.75,330
20121201|2012-08-08 11:00,8,912.25,919,911,918.25,372
20121201|2012-08-08 11:30,8,918.25,920,918,919,233
20121201|2012-08-08 12:00,8,918.5,923.5,916.75,922.75,358
20121201|2012-08-08 12:30,8,923.5,926,919,920,517
20121201|2012-08-08 13:00,8,921.5,923,919,923,250
20121201|2012-08-08 13:30,8,923,930,918,927.75,501
20121201|2012-08-08 17:00,9,926.5,927.5,926,926,48
20121201|2012-08-08 17:30,9,925.75,926.25,925.5,926,25
20121201|2012-08-08 18:00,9,926,927,926,927,11
20121201|2012-08-08 18:30,9,928,928,926.75,927.5,5
20121201|2012-08-08 19:00,9,926.5,926.5,926.5,926.5,3
20121201|2012-08-08 19:30,9,927.25,927.75,926.5,926.5,4
20121201|2012-08-08 20:00,9,926,926,926,926,1
20121201|2012-08-08 21:00,9,927.75,928,927.75,928,18
20121201|2012-08-08 21:30,9,927.75,928,927.75,928,39
20121201|2012-08-08 22:00,9,928.75,928.75,928.5,928.5,3
20121201|2012-08-08 22:30,9,930,930,930,930,3
20121201|2012-08-08 23:00,9,929.75,930,929.5,929.5,6
20121201|2012-08-08 23:30,9,929.25,929.75,929.25,929.75,2
20121201|2012-08-09 00:00,9,929.75,930,929.75,930,2
20121201|2012-08-09 00:30,9,930,931,929.75,930.5,40
20121201|2012-08-09 01:00,9,930.25,930.25,930.25,930.25,1
20121201|2012-08-09 01:30,9,930.75,933.25,930.75,933.25,24
20121201|2012-08-09 02:00,9,932.75,934,932.5,934,68
20121201|2012-08-09 02:30,9,934.25,935,933.25,933.25,52
20121201|2012-08-09 03:00,9,934.25,934.75,930.5,932.25,57
20121201|2012-08-09 03:30,9,933.25,933.5,933.25,933.5,10
20121201|2012-08-09 04:00,9,934.25,936,934.25,934.75,33
20121201|2012-08-09 04:30,9,934.75,935,933.75,934.25,10
20121201|2012-08-09 05:00,9,933.5,933.5,932.75,932.75,16
20121201|2012-08-09 05:30,9,933.5,934,933.5,934,25
20121201|2012-08-09 06:00,9,934.25,934.25,934.25,934.25,1
20121201|2012-08-09 07:00,9,931,933.5,931,933.5,2
20121201|2012-08-09 07:30,9,932.25,932.25,932.25,932.25,1
20121201|2012-08-09 08:00,9,932,933,931.5,932.25,37
20121201|2012-08-09 08:30,9,931.75,933,930.75,932.25,70
20121201|2012-08-09 09:00,9,932,935,932,935,375
20121201|2012-08-09 09:30,9,934.75,942.25,933.5,938.5,718
20121201|2012-08-09 10:00,9,938.25,940,937.75,938.75,266
20121201|2012-08-09 10:30,9,939,939.25,934.25,937.75,306
20121201|2012-08-09 11:00,9,937.5,939.5,936.5,939.25,390
20121201|2012-08-09 11:30,9,938.75,940.5,934.75,935.25,286
20121201|2012-08-09 12:00,9,935.25,940.75,935.25,940.75,282
20121201|2012-08-09 12:30,9,940.75,942.5,939.5,941.5,399
20121201|2012-08-09 13:00,9,941.5,943.5,939.75,940.75,299
20121201|2012-08-09 13:30,9,941,941.5,936,937.5,937
20121201|2012-08-09 17:00,10,935.5,939.5,934,939.5,178
20121201|2012-08-09 17:30,10,939.75,939.75,939,939.25,60
20121201|2012-08-09 18:00,10,939,939,939,939,6
20121201|2012-08-09 18:30,10,939,939,938.5,938.5,4
20121201|2012-08-09 19:00,10,938.75,940,938.75,940,10
20121201|2012-08-09 19:30,10,938,939,938,939,7
20121201|2012-08-09 20:00,10,939.25,939.25,939.25,939.25,2
20121201|2012-08-09 20:30,10,939.25,941,939.25,941,26
20121201|2012-08-09 21:00,10,941,941,940,940,11
20121201|2012-08-09 21:30,10,941.5,941.75,941.5,941.75,8
20121201|2012-08-09 22:00,10,940,940,940,940,2
20121201|2012-08-10 00:00,10,940,940,940,940,1
20121201|2012-08-10 01:00,10,941,941,941,941,1
20121201|2012-08-10 02:00,10,939,939,937.75,937.75,7
20121201|2012-08-10 02:30,10,937,937,937,937,1
20121201|2012-08-10 03:00,10,937.25,937.25,935.75,935.75,5
20121201|2012-08-10 03:30,10,936.5,936.5,936.5,936.5,1
20121201|2012-08-10 04:00,10,937,937,937,937,8
20121201|2012-08-10 04:30,10,936.5,937,936.5,937,5
20121201|2012-08-10 05:00,10,938.25,939.75,938.25,939.75,7
20121201|2012-08-10 05:30,10,939.75,939.75,938.75,938.75,5
20121201|2012-08-10 06:00,10,940.25,940.25,939,939,2
20121201|2012-08-10 06:30,10,939,942,939,941.75,24
20121201|2012-08-10 07:00,10,943,945.5,941.75,945.5,229
20121201|2012-08-10 07:30,10,945.75,953.75,919.75,922.25,926
20121201|2012-08-10 08:00,10,921,925,918,920,215
20121201|2012-08-10 08:30,10,920,925.75,920,924,106
20121201|2012-08-10 09:00,10,923.75,933,921.5,931.5,109
20121201|2012-08-10 09:30,10,931.25,931.25,916,921.75,388
20121201|2012-08-10 10:00,10,921,922,910.75,914.25,284
20121201|2012-08-10 10:30,10,914.25,916.25,911.75,915,377
20121201|2012-08-10 11:00,10,915.5,919.25,911,915.25,444
20121201|2012-08-10 11:30,10,915.25,918,914.25,915.5,302
20121201|2012-08-10 12:00,10,915.75,924.25,915.75,921.5,238
20121201|2012-08-10 12:30,10,921.75,923,915.75,916,135
20121201|2012-08-10 13:00,10,916,921.5,914,920,256
20121201|2012-08-10 13:30,10,919.5,919.5,909.5,916.25,929
20121201|2012-08-12 17:00,13,916.75,917,911.5,911.5,113
20121201|2012-08-12 17:30,13,914.5,915.5,914.5,914.5,15
20121201|2012-08-12 19:00,13,914,914,914,914,4
20121201|2012-08-12 19:30,13,914.25,914.25,912.25,912.25,8
20121201|2012-08-12 20:00,13,910.5,912.75,909.5,912.75,10
20121201|2012-08-12 20:30,13,909.25,909.25,907.75,907.75,8
20121201|2012-08-12 21:00,13,907.75,909.25,907.25,909.25,59
20121201|2012-08-12 21:30,13,909.25,911.25,909.25,910,4
20121201|2012-08-13 00:30,13,909.75,909.75,909.75,909.75,1
20121201|2012-08-13 01:00,13,909.5,909.5,909,909,6
20121201|2012-08-13 01:30,13,907.25,907.25,907,907,2
20121201|2012-08-13 02:00,13,905,905,901,901.75,22
20121201|2012-08-13 02:30,13,902,904.25,900.25,902.5,43
20121201|2012-08-13 03:00,13,902.25,905.75,902.25,905.75,12
20121201|2012-08-13 03:30,13,904.5,905.25,904.5,904.75,20
20121201|2012-08-13 04:00,13,904.75,906.25,904.75,906.25,24
20121201|2012-08-13 04:30,13,903.25,903.25,900,902.75,13
20121201|2012-08-13 05:00,13,903.25,904.5,903.25,904.5,2
20121201|2012-08-13 05:30,13,904,904,904,904,1
20121201|2012-08-13 06:00,13,902,902.5,902,902.5,4
20121201|2012-08-13 06:30,13,906.75,907,905,905,10
20121201|2012-08-13 07:00,13,904.5,904.5,900.5,903,36
20121201|2012-08-13 07:30,13,900,900.75,897,897,80
20121201|2012-08-13 08:00,13,897.25,897.25,894,896,55
20121201|2012-08-13 08:30,13,896,899.25,895.25,899.25,98
20121201|2012-08-13 09:00,13,898,900,896,900,157
20121201|2012-08-13 09:30,13,899.25,902.25,896.25,900,723
20121201|2012-08-13 10:00,13,900.5,901.25,899,899.75,362
20121201|2012-08-13 10:30,13,900,902.25,900,901,231
20121201|2012-08-13 11:00,13,900.5,902.75,898,899.5,358
20121201|2012-08-13 11:30,13,899.75,903.25,899.75,903,119
20121201|2012-08-13 12:00,13,903.75,904.25,897,897.25,152
20121201|2012-08-13 12:30,13,897,899.5,896,897.5,85
20121201|2012-08-13 13:00,13,897.75,899.25,894.5,897.25,129
20121201|2012-08-13 13:30,13,897.5,897.5,888.25,889.75,766
20121201|2012-08-13 17:00,14,892,894.5,890,894.25,104
20121201|2012-08-13 17:30,14,894.25,894.25,893.75,893.75,7
20121201|2012-08-13 18:00,14,893.5,895,893,895,28
20121201|2012-08-13 18:30,14,894.5,895,894.25,895,8
20121201|2012-08-13 19:00,14,894.75,894.75,892.5,892.5,25
20121201|2012-08-13 19:30,14,892.75,895,892.75,895,8
20121201|2012-08-13 20:00,14,895.75,895.75,895.5,895.5,2
20121201|2012-08-13 21:00,14,896,896.5,896,896.5,2
20121201|2012-08-13 21:30,14,897,897,897,897,7
20121201|2012-08-13 22:00,14,897,897,896.75,896.75,13
20121201|2012-08-14 00:00,14,895.5,895.5,895.5,895.5,2
20121201|2012-08-14 01:00,14,897.75,897.75,897,897.75,4
20121201|2012-08-14 01:30,14,897.75,897.75,897,897,21
20121201|2012-08-14 02:00,14,897,897,895.5,896.25,15
20121201|2012-08-14 02:30,14,894.75,894.75,891.5,892.5,24
20121201|2012-08-14 03:00,14,892.75,894,892,892.5,86
20121201|2012-08-14 03:30,14,895,895,895,895,1
20121201|2012-08-14 04:00,14,896.5,897,896.5,897,15
20121201|2012-08-14 04:30,14,896.25,897.25,896.25,897.25,3
20121201|2012-08-14 05:00,14,898.25,899,898.25,899,21
20121201|2012-08-14 05:30,14,899.75,900.5,898.75,900,29
20121201|2012-08-14 06:00,14,900,900.25,900,900,6
20121201|2012-08-14 06:30,14,900,900.75,898,898.25,53
20121201|2012-08-14 07:00,14,898.25,898.25,897.25,898,5
20121201|2012-08-14 07:30,14,897.75,898.25,897,897.5,53
20121201|2012-08-14 08:00,14,897,898.25,894.75,895,58
20121201|2012-08-14 08:30,14,894.25,895,890.5,890.5,69
20121201|2012-08-14 09:00,14,890,890,884.25,888.5,464
20121201|2012-08-14 09:30,14,888,888.5,884.75,887.5,292
20121201|2012-08-14 10:00,14,886.75,886.75,876,879.5,725
20121201|2012-08-14 10:30,14,879.25,881,878.25,880,544
20121201|2012-08-14 11:00,14,879.5,880.5,876.75,878.75,109
20121201|2012-08-14 11:30,14,878.75,881.5,878.75,881.25,221
20121201|2012-08-14 12:00,14,881,881.25,878.5,878.75,165
20121201|2012-08-14 12:30,14,878.5,878.75,874.5,875.75,375
20121201|2012-08-14 13:00,14,875.5,878.5,875.25,877,244
20121201|2012-08-14 13:30,14,877.25,878.75,874.25,875,689
20121201|2012-08-14 17:00,15,876.75,879.5,875.5,878.5,67
20121201|2012-08-14 17:30,15,877,878.75,877,878.25,10
20121201|2012-08-14 18:00,15,878.75,878.75,877.75,878.75,4
20121201|2012-08-14 18:30,15,878.5,879.25,878.25,879.25,6
20121201|2012-08-14 19:00,15,879,879.5,878.5,878.5,5
20121201|2012-08-14 20:00,15,878.75,878.75,878.75,878.75,2
20121201|2012-08-14 20:30,15,879,879,879,879,2
20121201|2012-08-14 21:00,15,879.25,879.25,879,879,2
20121201|2012-08-14 21:30,15,880,880,879.75,880,5
20121201|2012-08-14 23:00,15,878,878,878,878,1
20121201|2012-08-14 23:30,15,878,878,878,878,2
20121201|2012-08-15 00:00,15,877.75,877.75,877.75,877.75,1
20121201|2012-08-15 01:30,15,880,880,880,880,15
20121201|2012-08-15 02:00,15,881,881.75,881,881.75,3
20121201|2012-08-15 02:30,15,883,883.25,882,883.25,11
20121201|2012-08-15 03:30,15,883.75,884.25,883.75,884,26
20121201|2012-08-15 04:00,15,884,884,884,884,28
20121201|2012-08-15 04:30,15,884,884,882.5,882.5,54
20121201|2012-08-15 05:00,15,882.75,882.75,882.25,882.25,2
20121201|2012-08-15 05:30,15,882.5,882.75,882.5,882.75,2
20121201|2012-08-15 06:30,15,883,883,883,883,1
20121201|2012-08-15 07:00,15,883,883.25,879.5,879.5,24
20121201|2012-08-15 07:30,15,878.25,878.25,876.5,877.75,51
20121201|2012-08-15 08:00,15,878.25,878.5,877.25,878,18
20121201|2012-08-15 08:30,15,878,878.25,877.25,877.75,46
20121201|2012-08-15 09:00,15,878,879.5,877.75,879,70
20121201|2012-08-15 09:30,15,878.5,882.25,877,880.75,415
20121201|2012-08-15 10:00,15,881.5,881.75,878.25,879.75,331
20121201|2012-08-15 10:30,15,879.75,880,876.75,879.5,386
20121201|2012-08-15 11:00,15,879.75,882.5,879.5,882.25,186
20121201|2012-08-15 11:30,15,882,884,879.25,880,228
20121201|2012-08-15 12:00,15,880,883,879.5,880.5,170
20121201|2012-08-15 12:30,15,881.25,884.75,881,882.75,323
20121201|2012-08-15 13:00,15,882,884.5,882,883,185
20121201|2012-08-15 13:30,15,883.5,886.25,881.25,881.5,728
20121201|2012-08-15 17:00,16,883,883,882,883,98
20121201|2012-08-15 18:00,16,881.75,883.25,881.75,883,23
20121201|2012-08-15 18:30,16,883,883,883,883,2
20121201|2012-08-15 19:00,16,883,883.25,883,883.25,3
20121201|2012-08-15 19:30,16,883.5,884.5,883.5,884.5,6
20121201|2012-08-15 20:00,16,880.75,880.75,880.75,880.75,1
20121201|2012-08-15 20:30,16,881,881,880.5,880.5,8
20121201|2012-08-15 21:00,16,880.75,880.75,880.75,880.75,1
20121201|2012-08-15 21:30,16,880.75,880.75,879.5,879.5,37
20121201|2012-08-15 22:00,16,879.5,879.5,877.75,878.25,92
20121201|2012-08-15 22:30,16,878.25,878.25,877.75,877.75,17
20121201|2012-08-15 23:30,16,878,878.5,877.75,878.25,10
20121201|2012-08-16 00:00,16,878.5,879.75,878.5,879.75,14
20121201|2012-08-16 00:30,16,880,880,879.5,879.5,6
20121201|2012-08-16 01:00,16,880.75,881.5,880.75,880.75,5
20121201|2012-08-16 01:30,16,881,881,880.5,880.5,6
20121201|2012-08-16 02:00,16,879.5,879.5,879,879.5,4
20121201|2012-08-16 02:30,16,881,881.75,880.75,880.75,13
20121201|2012-08-16 03:30,16,883.25,893.25,883.25,893,127
20121201|2012-08-16 04:00,16,894,896,891,891.5,29
20121201|2012-08-16 05:00,16,893.5,895,893.5,895,7
20121201|2012-08-16 05:30,16,896,897.5,896,896.75,9
20121201|2012-08-16 06:00,16,895.5,896,893.75,896,8
20121201|2012-08-16 06:30,16,895.75,896.75,894.5,895.5,13
20121201|2012-08-16 07:00,16,894.75,898,894.75,897.25,86
20121201|2012-08-16 07:30,16,897.25,899,896.25,897.75,134
20121201|2012-08-16 08:00,16,897.75,898,896.5,896.5,160
20121201|2012-08-16 08:30,16,896,896.75,892.75,894.5,212
20121201|2012-08-16 09:00,16,894.5,896.75,894.25,895,120
20121201|2012-08-16 09:30,16,896,902,895.25,895.5,693
20121201|2012-08-16 10:00,16,894.75,897,892.75,896.75,356
20121201|2012-08-16 10:30,16,897.25,900.25,896.25,899,943
20121201|2012-08-16 11:00,16,899.25,901.75,897,897.75,263
20121201|2012-08-16 11:30,16,897.5,899,896.25,898.25,143
20121201|2012-08-16 12:00,16,898,901.25,898,900,194
20121201|2012-08-16 12:30,16,900.75,900.75,898.5,899.5,188
20121201|2012-08-16 13:00,16,899.75,900.25,898,899,141
20121201|2012-08-16 13:30,16,899,899.5,895,896,262
20121201|2012-08-16 17:00,17,897,897.75,895.75,897.5,65
20121201|2012-08-16 17:30,17,897.5,897.5,897.5,897.5,1
20121201|2012-08-16 18:00,17,897.25,897.25,897.25,897.25,1
20121201|2012-08-16 19:00,17,897,897,897,897,3
20121201|2012-08-16 19:30,17,897,897.75,897,897.75,2
20121201|2012-08-16 20:00,17,897.75,900.75,897.75,900.25,16
20121201|2012-08-16 21:30,17,899,899,899,899,1
20121201|2012-08-16 22:30,17,899,899,899,899,8
20121201|2012-08-16 23:00,17,900.25,900.25,899.75,899.75,7
20121201|2012-08-17 00:30,17,900.25,901,900.25,901,4
20121201|2012-08-17 01:30,17,901,901.25,901,901.25,2
20121201|2012-08-17 02:00,17,901.5,905.25,901,903,44
20121201|2012-08-17 02:30,17,904,904,904,904,1
20121201|2012-08-17 03:30,17,905,905.25,905,905.25,3
20121201|2012-08-17 04:00,17,904.5,904.5,904,904,3
20121201|2012-08-17 04:30,17,905,905.25,903,903,14
20121201|2012-08-17 06:00,17,904.75,904.75,903.5,903.5,4
20121201|2012-08-17 06:30,17,904.75,905,904,904,9
20121201|2012-08-17 07:00,17,903,904,903,904,18
20121201|2012-08-17 07:30,17,904.25,906,903,905.75,85
20121201|2012-08-17 08:00,17,906,907.5,903.5,905.5,75
20121201|2012-08-17 08:30,17,906,913,906,910.25,214
20121201|2012-08-17 09:00,17,910.75,911,906.5,906.5,108
20121201|2012-08-17 09:30,17,906.75,912,906,910.5,475
20121201|2012-08-17 10:00,17,910.75,912.75,910.25,912.75,759
20121201|2012-08-17 10:30,17,913,913,909.75,909.75,247
20121201|2012-08-17 11:00,17,909.25,909.25,902.25,903,582
20121201|2012-08-17 11:30,17,902.75,907.75,902.75,907.75,283
20121201|2012-08-17 12:00,17,907.25,911.5,906.5,911,202
20121201|2012-08-17 12:30,17,910.5,911.25,908.5,908.75,264
20121201|2012-08-17 13:00,17,908.75,911,908.5,910.75,281
20121201|2012-08-17 13:30,17,910.25,912.5,906.25,908.5,653
20121201|2012-08-19 17:00,20,908.5,911,907.75,909.25,43
20121201|2012-08-19 18:00,20,907.25,907.25,906.25,906.25,7
20121201|2012-08-19 18:30,20,906.5,906.5,906,906,5
20121201|2012-08-19 19:00,20,906.5,906.5,906.5,906.5,3
20121201|2012-08-19 19:30,20,907.5,907.5,905.5,905.5,17
20121201|2012-08-19 20:00,20,906.25,906.25,906.25,906.25,1
20121201|2012-08-19 20:30,20,905.75,905.75,905.5,905.5,3
20121201|2012-08-19 21:00,20,906,907,906,907,3
20121201|2012-08-19 21:30,20,908,908,907.5,907.5,4
20121201|2012-08-19 22:00,20,907.75,908,907.75,908,3
20121201|2012-08-19 23:30,20,906,906,905.75,905.75,2
20121201|2012-08-20 01:30,20,907.75,908.75,907.75,908.75,33
20121201|2012-08-20 02:00,20,908,908.75,908,908.75,3
20121201|2012-08-20 02:30,20,909,909.5,909,909.5,8
20121201|2012-08-20 03:00,20,909.25,910.5,909.25,909.75,9
20121201|2012-08-20 03:30,20,909,912.25,908.5,912.25,24
20121201|2012-08-20 04:00,20,911.25,911.25,910,910,2
20121201|2012-08-20 04:30,20,909.75,909.75,909.25,909.25,3
20121201|2012-08-20 06:00,20,912.25,912.25,909,909,20
20121201|2012-08-20 06:30,20,909,909,908.75,909,4
20121201|2012-08-20 07:00,20,906.5,907,905.25,905.25,8
20121201|2012-08-20 07:30,20,905,907.25,905,905.5,36
20121201|2012-08-20 08:00,20,905.75,906.5,905.25,905.75,45
20121201|2012-08-20 08:30,20,905.75,907.75,905.25,906,52
20121201|2012-08-20 09:00,20,906,906.75,905.25,905.25,94
20121201|2012-08-20 09:30,20,905.5,908.75,902.5,908,779
20121201|2012-08-20 10:00,20,908,918.25,908,914.5,727
20121201|2012-08-20 10:30,20,914.5,916.75,913.75,914.5,385
20121201|2012-08-20 11:00,20,914.5,915,911,911,476
20121201|2012-08-20 11:30,20,911.5,913.75,909,911.5,252
20121201|2012-08-20 12:00,20,912.25,915.75,912,915.75,231
20121201|2012-08-20 12:30,20,915.25,917.25,914.75,917,236
20121201|2012-08-20 13:00,20,917.5,919,915,916.5,185
20121201|2012-08-20 13:30,20,916,917.5,914.5,915.75,597
20121201|2012-08-20 17:00,21,915.25,915.5,913.75,913.75,30
20121201|2012-08-20 17:30,21,913.75,914,913.75,914,2
20121201|2012-08-20 18:00,21,914.25,914.75,913.5,914,5
20121201|2012-08-20 18:30,21,914,914,914,914,6
20121201|2012-08-20 19:30,21,914.75,914.75,914,914,2
20121201|2012-08-20 20:00,21,914.25,915.5,914.25,915.5,2
20121201|2012-08-20 20:30,21,915.75,916.5,915.75,916.5,10
20121201|2012-08-20 21:00,21,917,917,917,917,13
20121201|2012-08-20 21:30,21,917.5,919.5,917.5,918.75,22
20121201|2012-08-20 22:00,21,918.75,918.75,918.75,918.75,1
20121201|2012-08-20 23:30,21,918.25,918.25,918.25,918.25,3
20121201|2012-08-21 00:00,21,917.5,917.5,917,917,3
20121201|2012-08-21 00:30,21,917,917.75,917,917.75,4
20121201|2012-08-21 01:00,21,916.5,916.5,916.5,916.5,1
20121201|2012-08-21 01:30,21,916,917.25,916,917.25,2
20121201|2012-08-21 02:00,21,917.25,920.75,917,920.75,25
20121201|2012-08-21 03:00,21,919.5,919.5,919.5,919.5,1
20121201|2012-08-21 03:30,21,920.5,920.5,920,920.5,11
20121201|2012-08-21 04:00,21,920.75,921.5,920.25,921.5,21
20121201|2012-08-21 04:30,21,921.5,921.5,921.5,921.5,2
20121201|2012-08-21 05:00,21,920.75,921.75,920.75,921.75,16
20121201|2012-08-21 05:30,21,921.75,921.75,921.75,921.75,1
20121201|2012-08-21 06:00,21,920,921.5,920,920.25,7
20121201|2012-08-21 06:30,21,921,921.75,920.5,921.25,15
20121201|2012-08-21 07:00,21,921.25,921.25,917.25,918.25,14
20121201|2012-08-21 07:30,21,919,921,919,920,45
20121201|2012-08-21 08:00,21,920.5,922,920.25,921.5,126
20121201|2012-08-21 08:30,21,921.5,926.75,921.5,926.5,302
20121201|2012-08-21 09:00,21,926,928.25,925.75,927.75,161
20121201|2012-08-21 09:30,21,927.5,930.25,926.5,928,442
20121201|2012-08-21 10:00,21,928.25,932.75,926.5,928.75,439
20121201|2012-08-21 10:30,21,928.75,930.75,926.75,930.25,300
20121201|2012-08-21 11:00,21,929.5,935.25,927.5,933.75,487
20121201|2012-08-21 11:30,21,933.75,934.25,929.5,929.75,465
20121201|2012-08-21 12:00,21,930,933.25,928,932.5,573
20121201|2012-08-21 12:30,21,932.5,933.5,931.75,932,285
20121201|2012-08-21 13:00,21,931.75,933,931.75,932.5,222
20121201|2012-08-21 13:30,21,931.75,936.5,930.75,930.75,597
20121201|2012-08-21 17:00,22,931.5,931.5,928,928,96
20121201|2012-08-21 17:30,22,928.5,928.5,928,928.5,7
20121201|2012-08-21 18:00,22,928,928,928,928,1
20121201|2012-08-21 18:30,22,928.75,928.75,927.75,927.75,7
20121201|2012-08-21 19:00,22,928.25,928.25,928,928,4
20121201|2012-08-21 19:30,22,928.25,928.25,928.25,928.25,1
20121201|2012-08-21 21:00,22,928.75,928.75,928.75,928.75,1
20121201|2012-08-21 21:30,22,928.25,928.5,927,927,6
20121201|2012-08-21 23:00,22,930,930.25,930,930.25,5
20121201|2012-08-21 23:30,22,930,930,930,930,1
20121201|2012-08-22 00:30,22,929.5,929.5,929.25,929.25,4
20121201|2012-08-22 01:00,22,928.5,928.5,928,928,2
20121201|2012-08-22 02:00,22,928,928,927.5,927.5,7
20121201|2012-08-22 02:30,22,927.5,927.5,927,927,3
20121201|2012-08-22 03:00,22,927,927,926.25,926.25,2
20121201|2012-08-22 03:30,22,926,926.5,925.25,925.25,22
20121201|2012-08-22 04:00,22,925.75,925.75,925,925,3
20121201|2012-08-22 04:30,22,925.25,925.25,925.25,925.25,1
20121201|2012-08-22 05:00,22,925.25,925.25,925,925,2
20121201|2012-08-22 05:30,22,925.5,925.75,924.25,924.25,17
20121201|2012-08-22 06:00,22,924.75,925,922.5,923.5,23
20121201|2012-08-22 06:30,22,922.5,924.75,922.25,924,17
20121201|2012-08-22 07:00,22,923.75,924.75,923,924.75,28
20121201|2012-08-22 07:30,22,924.75,927.5,924.5,926.25,107
20121201|2012-08-22 08:00,22,926.5,929.25,926.5,928.75,38
20121201|2012-08-22 08:30,22,927.25,929.25,927.25,928.75,83
20121201|2012-08-22 09:00,22,929,929.75,927,929.75,250
20121201|2012-08-22 09:30,22,930,931,922.5,925,1104
20121201|2012-08-22 10:00,22,925.25,928.5,924,926.5,563
20121201|2012-08-22 10:30,22,926.25,929.5,924.75,925.25,596
20121201|2012-08-22 11:00,22,925,927,924.75,925.75,331
20121201|2012-08-22 11:30,22,925.5,926.25,925,926.25,135
20121201|2012-08-22 12:00,22,925.5,926.75,924.25,926.75,415
20121201|2012-08-22 12:30,22,926.75,927.5,924.25,927,262
20121201|2012-08-22 13:00,22,927,931,926.5,927.5,600
20121201|2012-08-22 13:30,22,928,931,927.25,930.25,495
20121201|2012-08-22 17:00,23,930,930,926.75,927.25,88
20121201|2012-08-22 17:30,23,927,927.5,927,927.5,15
20121201|2012-08-22 18:00,23,927.5,927.5,927,927,13
20121201|2012-08-22 18:30,23,927.75,927.75,927.25,927.25,2
20121201|2012-08-22 19:00,23,928,928,928,928,5
20121201|2012-08-22 20:30,23,928.5,928.5,928.5,928.5,5
20121201|2012-08-22 21:00,23,927.75,928,927.75,928,3
20121201|2012-08-22 21:30,23,927,927.25,927,927,11
20121201|2012-08-22 23:30,23,927.5,927.5,927.5,927.5,2
20121201|2012-08-23 00:00,23,927.25,927.25,926.5,926.5,10
20121201|2012-08-23 01:30,23,926.5,926.5,926.5,926.5,3
20121201|2012-08-23 02:00,23,926.75,926.75,926.75,926.75,1
20121201|2012-08-23 02:30,23,928.75,928.75,928.75,928.75,1
20121201|2012-08-23 03:00,23,926.25,927.5,924.5,925.75,70
20121201|2012-08-23 03:30,23,926.5,926.5,926.5,926.5,1
20121201|2012-08-23 04:00,23,927.25,927.25,927.25,927.25,1
20121201|2012-08-23 04:30,23,927.75,931,927.25,931,135
20121201|2012-08-23 05:00,23,931.25,932,930,930,34
20121201|2012-08-23 05:30,23,929.5,930.75,929.5,930,8
20121201|2012-08-23 06:00,23,930.75,933.75,930.75,933.5,69
20121201|2012-08-23 06:30,23,933.25,934.5,931.5,933,40
20121201|2012-08-23 07:00,23,932.5,932.75,930.75,932,8
20121201|2012-08-23 07:30,23,931.5,933.25,929.5,930.75,99
20121201|2012-08-23 08:00,23,931,931,928,930.75,55
20121201|2012-08-23 08:30,23,931.5,933.5,930.5,930.75,221
20121201|2012-08-23 09:00,23,930.75,931,929.25,929.5,201
20121201|2012-08-23 09:30,23,929.5,934.75,929.25,930.25,773
20121201|2012-08-23 10:00,23,930.25,931,928.25,929,627
20121201|2012-08-23 10:30,23,929,929,918.25,918.75,849
20121201|2012-08-23 11:00,23,918.5,920,915.5,919.25,522
20121201|2012-08-23 11:30,23,918.25,919,908.25,908.25,596
20121201|2012-08-23 12:00,23,908.25,908.5,905.75,908,567
20121201|2012-08-23 12:30,23,908.5,910,905.75,908.25,461
20121201|2012-08-23 13:00,23,908.25,911.25,907.75,909.25,294
20121201|2012-08-23 13:30,23,908.75,909.25,905.75,906.75,539
20121201|2012-08-23 17:00,24,905.75,908.25,905.25,907.5,33
20121201|2012-08-23 17:30,24,908.25,908.25,908,908,3
20121201|2012-08-23 18:00,24,908.5,908.5,908,908,3
20121201|2012-08-23 18:30,24,907.5,908.25,907.5,908.25,4
20121201|2012-08-23 19:00,24,907.5,907.5,907.5,907.5,1
20121201|2012-08-23 19:30,24,908.75,909,907.75,909,5
20121201|2012-08-23 20:00,24,908,910,907.75,910,15
20121201|2012-08-23 20:30,24,910,910.75,910,910.75,30
20121201|2012-08-23 21:00,24,910.75,910.75,910.75,910.75,1
20121201|2012-08-23 21:30,24,910.25,910.75,910.25,910.75,35
20121201|2012-08-23 22:00,24,910.75,911.25,910.75,911.25,25
20121201|2012-08-23 22:30,24,911.5,912,911.25,911.25,16
20121201|2012-08-23 23:00,24,912.5,916.75,912.5,916.75,68
20121201|2012-08-23 23:30,24,917.25,918.75,917.25,918.75,109
20121201|2012-08-24 00:00,24,917.5,917.5,916.75,916.75,4
20121201|2012-08-24 00:30,24,918.5,918.5,918.5,918.5,2
20121201|2012-08-24 01:00,24,917,917,914,914,32
20121201|2012-08-24 01:30,24,914.25,914.25,914.25,914.25,1
20121201|2012-08-24 02:00,24,915.75,915.75,913.25,913.75,19
20121201|2012-08-24 02:30,24,912.75,914,912.75,913.5,7
20121201|2012-08-24 03:00,24,913,913.5,912.75,913.5,7
20121201|2012-08-24 03:30,24,914.5,918.75,914.5,918.75,14
20121201|2012-08-24 04:00,24,918.5,918.5,918.5,918.5,1
20121201|2012-08-24 04:30,24,917.5,917.75,917.5,917.5,3
20121201|2012-08-24 05:00,24,915,915,915,915,6
20121201|2012-08-24 06:00,24,914.5,916,914.25,915.5,37
20121201|2012-08-24 06:30,24,913.5,917.25,911.25,916.5,170
20121201|2012-08-24 07:00,24,916.75,917.25,914.75,916.25,106
20121201|2012-08-24 07:30,24,915.75,916.5,913.5,916.25,129
20121201|2012-08-24 08:00,24,916.25,919,915.25,915.25,187
20121201|2012-08-24 08:30,24,916,917,914.75,916,94
20121201|2012-08-24 09:00,24,916,917,915,915,115
20121201|2012-08-24 09:30,24,916,916.75,907,907.25,767
20121201|2012-08-24 10:00,24,907,907,901,901.5,652
20121201|2012-08-24 10:30,24,901.25,902,899.5,901.5,572
20121201|2012-08-24 11:00,24,901,903.5,900.75,901.5,222
20121201|2012-08-24 11:30,24,900.75,904.5,900,902.5,319
20121201|2012-08-24 12:00,24,902.25,902.5,900.75,900.75,140
20121201|2012-08-24 12:30,24,901,903,900.25,902.75,226
20121201|2012-08-24 13:00,24,903,904.5,901,902,414
20121201|2012-08-24 13:30,24,902,903.5,899.75,901.75,694
20121201|2012-08-26 17:00,27,902,907,901.5,903.75,321
20121201|2012-08-26 17:30,27,903.5,907.5,903.5,905.75,57
20121201|2012-08-26 18:00,27,905.75,907.25,905.5,907.25,8
20121201|2012-08-26 18:30,27,907.5,907.75,907,907,18
20121201|2012-08-26 19:00,27,907.25,909.75,907.25,909.5,11
20121201|2012-08-26 19:30,27,910,912.25,910,911.75,15
20121201|2012-08-26 20:00,27,912,914.5,911.25,911.25,49
20121201|2012-08-26 20:30,27,913.25,913.25,911.75,911.75,11
20121201|2012-08-26 21:00,27,912.75,912.75,910.25,910.5,31
20121201|2012-08-26 21:30,27,909.25,909.5,909,909,14
20121201|2012-08-26 22:00,27,909.25,910.5,909,910.25,18
20121201|2012-08-26 22:30,27,910.25,910.25,910.25,910.25,1
20121201|2012-08-26 23:30,27,909.5,909.5,909.5,909.5,3
20121201|2012-08-27 01:00,27,909.25,909.5,909.25,909.5,2
20121201|2012-08-27 01:30,27,908.5,908.5,905,905,12
20121201|2012-08-27 02:00,27,905.75,906.25,905.5,906.25,5
20121201|2012-08-27 03:00,27,906,906,906,906,1
20121201|2012-08-27 03:30,27,904.5,904.5,903,903.25,33
20121201|2012-08-27 04:00,27,902.75,902.75,902.25,902.5,29
20121201|2012-08-27 04:30,27,902.25,902.75,902.25,902.25,27
20121201|2012-08-27 05:00,27,902.25,903.25,902.25,903,22
20121201|2012-08-27 05:30,27,903,903.75,902.25,902.25,28
20121201|2012-08-27 06:00,27,902.25,903.5,902.25,903,6
20121201|2012-08-27 06:30,27,902,903.25,901,902.75,205
20121201|2012-08-27 07:00,27,902.75,905.5,902,905.5,85
20121201|2012-08-27 07:30,27,905.25,906.25,904,905,66
20121201|2012-08-27 08:00,27,904.5,904.5,898.25,900.25,181
20121201|2012-08-27 08:30,27,900.25,902,899.25,900.75,77
20121201|2012-08-27 09:00,27,900.5,905.25,899.75,905,130
20121201|2012-08-27 09:30,27,904.5,907,898.75,906.25,776
20121201|2012-08-27 10:00,27,905.5,906.25,900.25,901.5,441
20121201|2012-08-27 10:30,27,902,902,897.75,898.75,444
20121201|2012-08-27 11:00,27,898.75,899.5,897.75,898.75,173
20121201|2012-08-27 11:30,27,898.75,903.75,898.25,903.25,280
20121201|2012-08-27 12:00,27,903,904.25,901,901.75,512
20121201|2012-08-27 12:30,27,901.25,904.5,899.5,899.5,608
20121201|2012-08-27 13:00,27,900.5,901.25,898.5,898.75,242
20121201|2012-08-27 13:30,27,898.5,900,897.25,898.25,539
20121201|2012-08-27 17:00,28,898.5,899.5,897.25,899.5,93
20121201|2012-08-27 17:30,28,900,900,900,900,6
20121201|2012-08-27 18:30,28,898,898,895.25,895.25,15
20121201|2012-08-27 19:00,28,895.25,897,895.25,895.5,13
20121201|2012-08-27 19:30,28,895.75,896.75,895.25,896.75,11
20121201|2012-08-27 20:00,28,898.25,900.25,896.5,900.25,16
20121201|2012-08-27 20:30,28,899.25,900.75,899.25,900.75,18
20121201|2012-08-27 21:00,28,900.75,901.5,900.5,901.5,53
20121201|2012-08-27 22:00,28,900,900,899.5,899.75,9
20121201|2012-08-27 23:00,28,900,900,900,900,22
20121201|2012-08-27 23:30,28,899.5,899.5,899.5,899.5,6
20121201|2012-08-28 00:00,28,899.75,899.75,898.75,898.75,9
20121201|2012-08-28 00:30,28,899.75,899.75,899.5,899.5,8
20121201|2012-08-28 01:00,28,897,897.75,896,897.75,15
20121201|2012-08-28 01:30,28,897.75,898,895.75,898,12
20121201|2012-08-28 02:00,28,895.75,895.75,887.75,889.75,193
20121201|2012-08-28 02:30,28,889,889,888.5,888.5,15
20121201|2012-08-28 03:30,28,891.75,891.75,891.75,891.75,2
20121201|2012-08-28 04:00,28,894,897.5,894,897.5,17
20121201|2012-08-28 04:30,28,896.75,897.75,896.5,896.5,4
20121201|2012-08-28 05:00,28,898.5,899,898.5,899,4
20121201|2012-08-28 05:30,28,899,901,899,900,28
20121201|2012-08-28 06:00,28,899.5,899.5,896.25,896.25,27
20121201|2012-08-28 06:30,28,896.25,896.5,895.75,896.5,10
20121201|2012-08-28 07:00,28,895.75,896.5,895,895,21
20121201|2012-08-28 07:30,28,894.5,894.5,891,893,80
20121201|2012-08-28 08:00,28,894.75,895,893.25,893.25,116
20121201|2012-08-28 08:30,28,893.25,894,890.5,892,94
20121201|2012-08-28 09:00,28,892.75,893.75,890.75,891.25,111
20121201|2012-08-28 09:30,28,892.5,904,891.5,901,1222
20121201|2012-08-28 10:00,28,901.5,902.5,897.25,901,903
20121201|2012-08-28 10:30,28,900.5,902.25,899.75,902.25,261
20121201|2012-08-28 11:00,28,902,902.5,899.25,899.5,487
20121201|2012-08-28 11:30,28,899.5,900.5,898,898.5,587
20121201|2012-08-28 12:00,28,898.5,898.75,892,892.5,714
20121201|2012-08-28 12:30,28,892.75,894.25,890.75,893.25,286
20121201|2012-08-28 13:00,28,892.5,896,892.25,894.5,341
20121201|2012-08-28 13:30,28,894.25,895,892,894,490
20121201|2012-08-28 17:00,29,893.5,896.75,891,895.5,230
20121201|2012-08-28 17:30,29,895.5,895.75,895,895,36
20121201|2012-08-28 18:00,29,894.25,895.25,894.25,895.25,5
20121201|2012-08-28 18:30,29,893.25,893.75,893,893.75,12
20121201|2012-08-28 19:00,29,894,894,893.25,893.5,8
20121201|2012-08-28 19:30,29,893.25,894,892.25,892.25,24
20121201|2012-08-28 20:00,29,894,895,893.5,893.5,9
20121201|2012-08-28 20:30,29,894.5,895.5,894,894,20
20121201|2012-08-28 21:00,29,894.75,894.75,894.75,894.75,1
20121201|2012-08-28 22:00,29,894.75,894.75,894.75,894.75,4
20121201|2012-08-28 22:30,29,896,896,896,896,5
20121201|2012-08-28 23:00,29,896,896.25,896,896.25,3
20121201|2012-08-29 00:00,29,896,896,896,896,1
20121201|2012-08-29 00:30,29,895.75,896,895.75,895.75,10
20121201|2012-08-29 01:00,29,896,896,896,896,1
20121201|2012-08-29 01:30,29,895,895.25,894.75,895.25,5
20121201|2012-08-29 02:00,29,895.75,896,895.25,895.25,4
20121201|2012-08-29 02:30,29,896.25,900,896.25,900,95
20121201|2012-08-29 03:00,29,900,902,900,901.5,35
20121201|2012-08-29 03:30,29,901.75,902,901.75,902,25
20121201|2012-08-29 04:00,29,901.75,902.25,901,902.25,6
20121201|2012-08-29 04:30,29,902.75,906,902.75,905.25,36
20121201|2012-08-29 05:00,29,905.25,906.25,905,905,16
20121201|2012-08-29 05:30,29,905.5,905.5,905.5,905.5,5
20121201|2012-08-29 06:00,29,904.5,905.75,904.5,905,6
20121201|2012-08-29 06:30,29,905.5,905.5,903.5,903.5,14
20121201|2012-08-29 07:00,29,903.5,903.75,901,902.25,77
20121201|2012-08-29 07:30,29,902.5,903.75,902.25,903.75,72
20121201|2012-08-29 08:00,29,903.75,904,902.75,902.75,98
20121201|2012-08-29 08:30,29,903,903,900.25,901,129
20121201|2012-08-29 09:00,29,900.75,903.25,899.25,902,188
20121201|2012-08-29 09:30,29,902.25,912,902,911.25,1422
20121201|2012-08-29 10:00,29,911.75,916.75,910.75,915.5,920
20121201|2012-08-29 10:30,29,915.75,917.75,913.75,914.75,705
20121201|2012-08-29 11:00,29,915.25,923,913.75,922.75,835
20121201|2012-08-29 11:30,29,922.5,923.25,918.75,918.75,548
20121201|2012-08-29 12:00,29,919.25,922,918.25,920,534
20121201|2012-08-29 12:30,29,920,921.5,919.25,919.75,779
20121201|2012-08-29 13:00,29,919.5,920.75,918.25,919.75,522
20121201|2012-08-29 13:30,29,919.75,922.75,916.5,921.75,1555
20121201|2012-08-29 17:00,30,920.5,921.5,918,918,128
20121201|2012-08-29 17:30,30,919,919,917,917,9
20121201|2012-08-29 18:00,30,917,917.25,916,916,23
20121201|2012-08-29 18:30,30,916.25,917,916.25,917,20
20121201|2012-08-29 19:00,30,917,917,916,916,88
20121201|2012-08-29 19:30,30,916.25,917,916.25,916.5,11
20121201|2012-08-29 20:00,30,916,916.75,914.75,915.5,13
20121201|2012-08-29 20:30,30,915.5,915.5,915.5,915.5,3
20121201|2012-08-29 21:00,30,916.75,916.75,915.75,916.5,3
20121201|2012-08-29 21:30,30,916,916,916,916,1
20121201|2012-08-29 22:00,30,916,917,916,917,34
20121201|2012-08-29 22:30,30,917,917,915,915.25,24
20121201|2012-08-29 23:30,30,916.75,916.75,916.75,916.75,6
20121201|2012-08-30 00:00,30,915.75,915.75,915.75,915.75,1
20121201|2012-08-30 00:30,30,915.25,916,914,914.25,39
20121201|2012-08-30 01:00,30,915,915,915,915,2
20121201|2012-08-30 01:30,30,916.75,917,916.75,917,8
20121201|2012-08-30 02:00,30,917,917,917,917,47
20121201|2012-08-30 03:00,30,917,917,916.75,916.75,4
20121201|2012-08-30 03:30,30,916.75,917.75,916.75,917.75,4
20121201|2012-08-30 04:00,30,918,918,918,918,5
20121201|2012-08-30 04:30,30,918.75,921.5,918.75,921.5,76
20121201|2012-08-30 05:30,30,918.25,918.5,918.25,918.5,7
20121201|2012-08-30 06:00,30,917.25,918,917,918,7
20121201|2012-08-30 06:30,30,916.5,916.5,916.5,916.5,1
20121201|2012-08-30 07:00,30,917.25,918,917,917.5,21
20121201|2012-08-30 07:30,30,918,922.5,918,920.25,122
20121201|2012-08-30 08:00,30,920.5,920.75,916.5,918.5,64
20121201|2012-08-30 08:30,30,918.25,921,917.25,919.5,90
20121201|2012-08-30 09:00,30,919,920.5,918.25,920,115
20121201|2012-08-30 09:30,30,920.25,921.5,910.75,913.25,940
20121201|2012-08-30 10:00,30,913.25,917.25,913,916.75,615
20121201|2012-08-30 10:30,30,916.5,924,916.25,920.75,874
20121201|2012-08-30 11:00,30,921,922.5,919,921,252
20121201|2012-08-30 11:30,30,921,923,919.75,922.5,305
20121201|2012-08-30 12:00,30,922.25,926.5,921.75,926.5,464
20121201|2012-08-30 12:30,30,926.5,931,925.75,927.5,1188
20121201|2012-08-30 13:00,30,928,928.25,921.75,922,399
20121201|2012-08-30 13:30,30,922,923.25,915,917.25,1577
20121201|2012-08-30 17:00,31,916,917,914.75,915.75,103
20121201|2012-08-30 17:30,31,915.25,916,914.75,915,47
20121201|2012-08-30 18:00,31,915,916.25,914.75,916,35
20121201|2012-08-30 18:30,31,915.25,917,915.25,916.75,5
20121201|2012-08-30 19:00,31,917,917,916.25,916.25,8
20121201|2012-08-30 19:30,31,915.5,915.5,915.5,915.5,1
20121201|2012-08-30 20:00,31,915,915.25,914,914.5,34
20121201|2012-08-30 20:30,31,915.25,915.25,915.25,915.25,1
20121201|2012-08-30 21:00,31,916.25,916.25,916.25,916.25,1
20121201|2012-08-30 21:30,31,915.5,915.5,915.5,915.5,1
20121201|2012-08-30 22:00,31,916,916,916,916,2
20121201|2012-08-30 22:30,31,915.25,916.75,915.25,916.75,5
20121201|2012-08-30 23:00,31,916.5,916.5,916.5,916.5,1
20121201|2012-08-30 23:30,31,916.75,916.75,916.75,916.75,1
20121201|2012-08-31 00:30,31,915.5,915.5,915.5,915.5,4
20121201|2012-08-31 01:00,31,916,916,916,916,1
20121201|2012-08-31 01:30,31,916.75,917.5,916.75,917.5,25
20121201|2012-08-31 02:00,31,917.25,918,917,917.5,12
20121201|2012-08-31 02:30,31,917.5,918,916.5,918,7
20121201|2012-08-31 03:00,31,918,919,918,919,27
20121201|2012-08-31 03:30,31,918.75,919,915,915.25,33
20121201|2012-08-31 04:00,31,914.75,914.75,904.75,907.25,278
20121201|2012-08-31 04:30,31,908.5,909,907.75,909,6
20121201|2012-08-31 05:00,31,909,909,909,909,1
20121201|2012-08-31 05:30,31,908.25,908.75,907.75,907.75,7
20121201|2012-08-31 06:00,31,908.5,910,907.5,908.25,14
20121201|2012-08-31 06:30,31,908.5,910,908.5,910,5
20121201|2012-08-31 07:00,31,909.75,910,907.25,907.5,35
20121201|2012-08-31 07:30,31,907,910,906.5,909.25,29
20121201|2012-08-31 08:00,31,909,912.25,907.25,910.75,106
20121201|2012-08-31 08:30,31,910.75,910.75,908.5,909,62
20121201|2012-08-31 09:00,31,908.5,910.5,907.25,907.5,249
20121201|2012-08-31 09:30,31,907.5,909.25,897.5,899.25,1357
20121201|2012-08-31 10:00,31,899.25,902,898.25,899.75,1070
20121201|2012-08-31 10:30,31,899.75,900,895.75,898,576
20121201|2012-08-31 11:00,31,898.5,900.5,896,899.5,681
20121201|2012-08-31 11:30,31,899.75,905,898.75,903,423
20121201|2012-08-31 12:00,31,902.5,905.25,900,902.5,404
20121201|2012-08-31 12:30,31,902.25,905.5,901.75,905.5,263
20121201|2012-08-31 13:00,31,905.25,907.25,904.25,906.25,585
20121201|2012-08-31 13:30,31,906.25,908.75,904.25,905.5,2053
20121201|2012-09-03 19:00,4,906,913.25,906,910.75,262
20121201|2012-09-03 19:30,4,912.5,912.75,911.25,911.5,18
20121201|2012-09-03 20:00,4,912.75,913.5,912.25,912.75,15
20121201|2012-09-03 20:30,4,914,914,913,913.25,7
20121201|2012-09-03 21:00,4,913.5,913.75,913.5,913.75,2
20121201|2012-09-03 21:30,4,914,914,914,914,8
20121201|2012-09-03 22:00,4,913,913,913,913,3
20121201|2012-09-03 23:00,4,913.5,915,913.25,913.25,63
20121201|2012-09-03 23:30,4,914,916,913.5,915,90
20121201|2012-09-04 00:00,4,915.25,916,914,914.5,36
20121201|2012-09-04 00:30,4,914.5,914.75,914.25,914.25,5
20121201|2012-09-04 01:00,4,914.5,914.5,913.75,914,15
20121201|2012-09-04 01:30,4,913.75,914.75,913.5,914.75,9
20121201|2012-09-04 02:00,4,915.25,915.25,911.5,913.5,27
20121201|2012-09-04 02:30,4,915.5,915.5,913.75,915.25,9
20121201|2012-09-04 03:00,4,914.5,916.75,914.5,915,24
20121201|2012-09-04 03:30,4,914,914.25,913.75,913.75,11
20121201|2012-09-04 04:00,4,914,914,914,914,26
20121201|2012-09-04 04:30,4,915,915.5,914.5,914.5,8
20121201|2012-09-04 05:00,4,915,915,914,914,15
20121201|2012-09-04 05:30,4,914,914.75,913.25,913.5,7
20121201|2012-09-04 06:00,4,913.5,913.5,913.5,913.5,10
20121201|2012-09-04 06:30,4,912.25,913.5,912.25,913.5,8
20121201|2012-09-04 07:00,4,912.5,912.5,909.75,909.75,19
20121201|2012-09-04 07:30,4,910,910.25,908.25,909.25,29
20121201|2012-09-04 08:00,4,911,912.75,910.25,911.75,23
20121201|2012-09-04 08:30,4,910.5,911.5,909.75,910.25,84
20121201|2012-09-04 09:00,4,910.5,911.5,909.5,910,226
20121201|2012-09-04 09:30,4,909.75,919,908,915.75,947
20121201|2012-09-04 10:00,4,915.75,918.5,914.5,915,410
20121201|2012-09-04 10:30,4,915.75,917,913,914.75,294
20121201|2012-09-04 11:00,4,914.75,915.5,902,904.25,903
20121201|2012-09-04 11:30,4,904,906.5,903.5,905.75,594
20121201|2012-09-04 12:00,4,906.25,906.25,901.5,902,545
20121201|2012-09-04 12:30,4,902.25,905.5,900,901,838
20121201|2012-09-04 13:00,4,901.25,902.75,900,900.25,406
20121201|2012-09-04 13:30,4,900.75,911.25,900.75,907,1117
20121201|2012-09-04 17:00,5,906.5,906.75,905.25,905.5,46
20121201|2012-09-04 17:30,5,905.5,906.25,905,906,32
20121201|2012-09-04 18:00,5,906.5,906.75,905.75,906.75,5
20121201|2012-09-04 18:30,5,905.25,905.25,904.25,905,8
20121201|2012-09-04 19:00,5,905,905.75,905,905.75,23
20121201|2012-09-04 20:00,5,906.5,906.5,906.25,906.25,2
20121201|2012-09-04 20:30,5,905.25,905.75,905.25,905.5,43
20121201|2012-09-04 21:00,5,905.25,905.75,905.25,905.25,43
20121201|2012-09-04 21:30,5,905.25,906.5,905.25,906.5,43
20121201|2012-09-04 22:00,5,905.75,906,904,905.25,59
20121201|2012-09-04 23:00,5,904.5,904.5,904.5,904.5,9
20121201|2012-09-04 23:30,5,904,904,904,904,19
20121201|2012-09-05 00:00,5,903.5,903.5,903.5,903.5,1
20121201|2012-09-05 00:30,5,903,903.5,903,903.5,11
20121201|2012-09-05 01:00,5,902.5,902.5,902.5,902.5,1
20121201|2012-09-05 01:30,5,902.25,902.5,902.25,902.25,7
20121201|2012-09-05 02:00,5,902,902,901,901,8
20121201|2012-09-05 02:30,5,901.5,901.5,900.75,901,51
20121201|2012-09-05 03:00,5,901,901.75,901,901.75,11
20121201|2012-09-05 03:30,5,901.75,901.75,900,901,27
20121201|2012-09-05 04:00,5,902,902,902,902,5
20121201|2012-09-05 05:00,5,902,903.25,902,903.25,25
20121201|2012-09-05 05:30,5,902.5,902.5,902.5,902.5,3
20121201|2012-09-05 06:30,5,903.25,904.75,903,904.75,6
20121201|2012-09-05 07:00,5,904.75,904.75,903,903,11
20121201|2012-09-05 07:30,5,903.25,903.25,900.75,900.75,23
20121201|2012-09-05 08:00,5,901,903.25,900.25,902,104
20121201|2012-09-05 08:30,5,901.75,901.75,898,901,178
20121201|2012-09-05 09:00,5,901,901.75,899,901.25,156
20121201|2012-09-05 09:30,5,901.25,901.25,895.5,896.5,1218
20121201|2012-09-05 10:00,5,896,897,894.75,895.25,446
20121201|2012-09-05 10:30,5,895,895.75,892.5,894.75,384
20121201|2012-09-05 11:00,5,894,895,892.5,893.25,361
20121201|2012-09-05 11:30,5,893.5,894.5,892.75,893,535
20121201|2012-09-05 12:00,5,893.25,893.5,891,891.75,507
20121201|2012-09-05 12:30,5,892,893,889.75,891,615
20121201|2012-09-05 13:00,5,891,893.5,888,889,592
20121201|2012-09-05 13:30,5,889,889,885.25,887.75,1715
20121201|2012-09-05 17:00,6,888,891,886.5,890.5,104
20121201|2012-09-05 17:30,6,890.25,891.25,888.25,889.25,34
20121201|2012-09-05 18:00,6,888.5,888.5,887.75,888.25,36
20121201|2012-09-05 18:30,6,887.75,888.25,887,887.5,57
20121201|2012-09-05 19:00,6,887.5,888,887.25,887.5,25
20121201|2012-09-05 19:30,6,888.5,888.5,888,888,10
20121201|2012-09-05 20:00,6,888,889,887.5,889,17
20121201|2012-09-05 20:30,6,888.25,888.25,888.25,888.25,2
20121201|2012-09-05 21:00,6,887.75,888.5,887.75,888.25,5
20121201|2012-09-05 21:30,6,889.75,892.75,889.75,892.75,15
20121201|2012-09-05 22:00,6,893,893,893,893,1
20121201|2012-09-05 22:30,6,892.25,892.25,891.5,892,19
20121201|2012-09-05 23:00,6,891.5,893,891.5,892.5,4
20121201|2012-09-05 23:30,6,891.75,891.75,891.75,891.75,1
20121201|2012-09-06 00:00,6,892,892.75,891.5,891.75,15
20121201|2012-09-06 00:30,6,892,892.25,891.75,892,5
20121201|2012-09-06 01:00,6,891.75,892.5,891.75,891.75,4
20121201|2012-09-06 01:30,6,892.5,893,892.5,892.75,17
20121201|2012-09-06 02:00,6,891.25,891.5,890.5,890.5,48
20121201|2012-09-06 02:30,6,892,893.25,892,892.5,9
20121201|2012-09-06 03:00,6,892.75,895.75,892.75,895.75,68
20121201|2012-09-06 03:30,6,896,897,896,897,8
20121201|2012-09-06 04:00,6,895.5,898,895.5,898,11
20121201|2012-09-06 04:30,6,898,898,897,897,27
20121201|2012-09-06 05:00,6,898,898,898,898,1
20121201|2012-09-06 05:30,6,897,897,896.75,896.75,3
20121201|2012-09-06 06:00,6,897.25,899,896.5,899,5
20121201|2012-09-06 06:30,6,899,899,895.25,897.5,33
20121201|2012-09-06 07:00,6,895.5,895.5,894,894,21
20121201|2012-09-06 07:30,6,895.5,895.5,891.75,893.25,35
20121201|2012-09-06 08:00,6,893.75,896,893.5,894,43
20121201|2012-09-06 08:30,6,894.75,895,893,894.25,157
20121201|2012-09-06 09:00,6,894,897,894,896,188
20121201|2012-09-06 09:30,6,895.5,899,895,896.75,1063
20121201|2012-09-06 10:00,6,897,900.5,892,900,956
20121201|2012-09-06 10:30,6,900,909.5,898.25,906.25,1450
20121201|2012-09-06 11:00,6,906.5,907.5,903.75,906,474
20121201|2012-09-06 11:30,6,906,907.75,904.25,907.25,424
20121201|2012-09-06 12:00,6,907.5,913.75,907.25,910.5,1012
20121201|2012-09-06 12:30,6,910.75,910.75,906.25,908,511
20121201|2012-09-06 13:00,6,908.25,912,907.5,910.75,548
20121201|2012-09-06 13:30,6,910.75,913.25,910,911,1408
20121201|2012-09-06 17:00,7,910,911.5,908,909,145
20121201|2012-09-06 17:30,7,909,911.25,909,909.5,25
20121201|2012-09-06 18:00,7,909.5,909.5,909.5,909.5,1
20121201|2012-09-06 18:30,7,910.25,911,910.25,910.75,35
20121201|2012-09-06 19:00,7,911,911,910,910.25,5
20121201|2012-09-06 19:30,7,910.75,911,910.25,910.25,3
20121201|2012-09-06 20:00,7,910,911.5,909.75,910.5,97
20121201|2012-09-06 21:00,7,910.5,911,910.25,911,10
20121201|2012-09-06 21:30,7,909.75,909.75,909.75,909.75,2
20121201|2012-09-06 22:00,7,908.75,908.75,908.5,908.5,13
20121201|2012-09-06 22:30,7,908.5,911,908.5,911,11
20121201|2012-09-06 23:30,7,910.75,910.75,910.5,910.5,3
20121201|2012-09-07 00:00,7,909.5,909.5,908.75,908.75,4
20121201|2012-09-07 00:30,7,909.25,909.75,906.75,907.5,60
20121201|2012-09-07 01:00,7,907.75,908,907.75,908,31
20121201|2012-09-07 01:30,7,906.75,907.75,905.75,906.75,81
20121201|2012-09-07 02:00,7,907.5,907.5,907.5,907.5,2
20121201|2012-09-07 02:30,7,911,912.25,911,911.75,6
20121201|2012-09-07 03:00,7,912,912.25,912,912.25,2
20121201|2012-09-07 03:30,7,912,913.25,911.75,912.75,26
20121201|2012-09-07 04:00,7,912.75,914.5,912.25,914.5,60
20121201|2012-09-07 04:30,7,914.75,914.75,911.25,911.25,8
20121201|2012-09-07 05:00,7,911.75,911.75,911.75,911.75,21
20121201|2012-09-07 06:00,7,914,915,914,915,5
20121201|2012-09-07 06:30,7,914.5,914.5,914.5,914.5,1
20121201|2012-09-07 07:00,7,914.5,916.25,914.5,916,22
20121201|2012-09-07 07:30,7,915.5,916.75,911,913.5,217
20121201|2012-09-07 08:00,7,911.5,912.5,908.5,910,164
20121201|2012-09-07 08:30,7,910.25,912.5,909.5,912.25,351
20121201|2012-09-07 09:00,7,912,912,909.75,909.75,153
20121201|2012-09-07 09:30,7,909.5,920.25,909,917.5,1280
20121201|2012-09-07 10:00,7,917.5,920,916.75,918.5,554
20121201|2012-09-07 10:30,7,918.75,926,917,923,1025
20121201|2012-09-07 11:00,7,923,932.75,921.5,928.75,1697
20121201|2012-09-07 11:30,7,928.25,930.25,925,925,722
20121201|2012-09-07 12:00,7,925.25,927.75,922,925.5,825
20121201|2012-09-07 12:30,7,925.75,926.25,923.75,923.75,414
20121201|2012-09-07 13:00,7,923.75,927.25,923,924,484
20121201|2012-09-07 13:30,7,924.25,925,921.5,924,1383
20121201|2012-09-09 17:00,10,921,925,919.5,923,121
20121201|2012-09-09 17:30,10,925,927.75,924.5,926.5,42
20121201|2012-09-09 18:00,10,927,927,925.5,925.5,3
20121201|2012-09-09 18:30,10,925.75,925.75,925.5,925.5,4
20121201|2012-09-09 19:00,10,925.5,925.5,920.25,920.25,7
20121201|2012-09-09 19:30,10,920.25,922,920.25,921.5,3
20121201|2012-09-09 20:00,10,925,925.5,924.75,925.25,10
20121201|2012-09-09 20:30,10,924,924,924,924,1
20121201|2012-09-09 21:30,10,924.75,925,924.5,924.5,8
20121201|2012-09-09 22:00,10,925.25,925.75,925.25,925.75,12
20121201|2012-09-09 22:30,10,925.75,926,925.75,926,17
20121201|2012-09-10 00:00,10,926,926,926,926,5
20121201|2012-09-10 00:30,10,925.5,925.75,925.5,925.5,13
20121201|2012-09-10 01:30,10,927.5,928,927.5,928,4
20121201|2012-09-10 02:00,10,927.5,929,927.25,929,44
20121201|2012-09-10 02:30,10,929.25,931.5,929.25,929.75,41
20121201|2012-09-10 03:00,10,930.5,934.5,930.5,934.5,54
20121201|2012-09-10 03:30,10,932.75,932.75,932.5,932.5,7
20121201|2012-09-10 04:00,10,930.5,930.5,926.75,928,16
20121201|2012-09-10 04:30,10,928.75,929.5,928.75,929.5,4
20121201|2012-09-10 05:00,10,927.75,929,927.5,929,6
20121201|2012-09-10 05:30,10,924.75,924.75,924.5,924.5,11
20121201|2012-09-10 06:00,10,924.25,924.25,924,924.25,14
20121201|2012-09-10 06:30,10,924.25,925,924,925,16
20121201|2012-09-10 07:00,10,924.5,928.5,924.5,928,42
20121201|2012-09-10 07:30,10,928.25,928.75,920.25,921,82
20121201|2012-09-10 08:00,10,921.25,922,920,921,36
20121201|2012-09-10 08:30,10,920.5,921.75,918,921.25,98
20121201|2012-09-10 09:00,10,922,923.5,921,923,136
20121201|2012-09-10 09:30,10,923.25,925.5,917.75,918.75,1342
20121201|2012-09-10 10:00,10,918.5,922.75,918.25,921.5,623
20121201|2012-09-10 10:30,10,921.75,922.5,918.25,918.25,427
20121201|2012-09-10 11:00,10,918.25,919.5,917.25,918.5,609
20121201|2012-09-10 11:30,10,918.25,920,916.25,918,653
20121201|2012-09-10 12:00,10,917.75,917.75,909,910,1031
20121201|2012-09-10 12:30,10,910.25,912,910,910.5,402
20121201|2012-09-10 13:00,10,910.5,914.5,910.25,912.25,399
20121201|2012-09-10 13:30,10,912.25,912.25,904,905.25,1449
20121201|2012-09-10 17:00,11,907.5,907.5,904.75,906,34
20121201|2012-09-10 17:30,11,905.5,905.5,901,902,34
20121201|2012-09-10 18:00,11,901.25,901.25,901.25,901.25,1
20121201|2012-09-10 18:30,11,901.75,904.25,901.75,903.75,7
20121201|2012-09-10 19:00,11,904.5,904.5,903.25,903.25,35
20121201|2012-09-10 19:30,11,904.5,904.75,904.5,904.75,22
20121201|2012-09-10 20:00,11,905.75,907,905.75,907,7
20121201|2012-09-10 20:30,11,907,907.5,902,902.25,55
20121201|2012-09-10 21:00,11,902.5,902.75,902.5,902.75,7
20121201|2012-09-10 21:30,11,901.25,902.25,901,902.25,20
20121201|2012-09-10 22:00,11,901.5,901.5,900.25,900.25,23
20121201|2012-09-10 22:30,11,900,900.25,900,900.25,5
20121201|2012-09-10 23:00,11,901.75,901.75,901.75,901.75,5
20121201|2012-09-11 00:00,11,902,902.5,902,902.25,3
20121201|2012-09-11 00:30,11,900.5,900.75,900.5,900.75,82
20121201|2012-09-11 01:00,11,900.5,901,900.5,900.5,16
20121201|2012-09-11 01:30,11,901.25,906,900.75,906,34
20121201|2012-09-11 02:00,11,905,905,905,905,2
20121201|2012-09-11 02:30,11,904.75,905.75,904.25,905.75,21
20121201|2012-09-11 03:30,11,906.75,908.75,906.5,907.5,35
20121201|2012-09-11 04:00,11,908,909,908,908,26
20121201|2012-09-11 04:30,11,907.25,907.5,907.25,907.5,3
20121201|2012-09-11 05:30,11,908.25,908.25,908.25,908.25,1
20121201|2012-09-11 06:30,11,908.25,909.75,908.25,908.75,11
20121201|2012-09-11 07:00,11,908.75,908.75,905.25,905.5,132
20121201|2012-09-11 07:30,11,904.5,907.25,903.75,906.75,127
20121201|2012-09-11 08:00,11,907,908.25,905.75,906.75,136
20121201|2012-09-11 08:30,11,906.5,910,905,909.75,59
20121201|2012-09-11 09:00,11,909.75,912.75,909,910.5,231
20121201|2012-09-11 09:30,11,911,914,906,907.75,1192
20121201|2012-09-11 10:00,11,907.75,908.25,900.25,904,1077
20121201|2012-09-11 10:30,11,903.75,905.25,903,904.75,217
20121201|2012-09-11 11:00,11,905.5,907.25,903.25,903.5,227
20121201|2012-09-11 11:30,11,903.25,906,903.25,905.5,154
20121201|2012-09-11 12:00,11,904.75,907.25,904.75,907.25,343
20121201|2012-09-11 12:30,11,907,907.25,902.5,903.75,416
20121201|2012-09-11 13:00,11,903.25,905.75,902.75,904.5,144
20121201|2012-09-11 13:30,11,904,904.75,902,904.5,1348
20121201|2012-09-11 17:00,12,904.25,907,904.25,905,69
20121201|2012-09-11 17:30,12,904.75,904.75,904.25,904.25,36
20121201|2012-09-11 18:00,12,904.5,905,904.25,904.25,11
20121201|2012-09-11 18:30,12,904,904,904,904,22
20121201|2012-09-11 19:00,12,903.5,903.5,903.25,903.25,8
20121201|2012-09-11 19:30,12,903,905,903,904.25,46
20121201|2012-09-11 20:00,12,903.75,905.25,903.75,905,17
20121201|2012-09-11 20:30,12,905.25,905.25,904.75,904.75,22
20121201|2012-09-11 21:00,12,905.75,907,905.75,906,6
20121201|2012-09-11 21:30,12,905.75,906,905.5,905.5,4
20121201|2012-09-11 22:30,12,906.25,906.25,905.75,906,11
20121201|2012-09-11 23:00,12,906.5,907,906.5,907,7
20121201|2012-09-11 23:30,12,906,906.5,906,906.5,4
20121201|2012-09-12 00:00,12,905.5,906.25,905.5,906.25,4
20121201|2012-09-12 00:30,12,905.75,906.5,904.5,905.25,11
20121201|2012-09-12 01:00,12,905.25,905.25,905,905,4
20121201|2012-09-12 02:00,12,906.25,906.25,904.75,905,8
20121201|2012-09-12 02:30,12,905,905,905,905,3
20121201|2012-09-12 03:00,12,905,905.75,905,905.75,2
20121201|2012-09-12 03:30,12,906.5,908.75,906.5,908,14
20121201|2012-09-12 04:00,12,905,905.5,903.75,903.75,31
20121201|2012-09-12 04:30,12,903.75,903.75,903.75,903.75,9
20121201|2012-09-12 05:30,12,901.5,901.75,898,898.25,119
20121201|2012-09-12 06:30,12,902.25,902.5,900.25,902.25,12
20121201|2012-09-12 07:00,12,901,902.5,899.5,899.5,189
20121201|2012-09-12 07:30,12,900.5,902,889.25,900,889
20121201|2012-09-12 08:00,12,902,902,897,897,63
20121201|2012-09-12 08:30,12,897.25,905,896.5,903.5,277
20121201|2012-09-12 09:00,12,903.75,907.75,903,904.25,840
20121201|2012-09-12 09:30,12,904.25,906,894.25,898,968
20121201|2012-09-12 10:00,12,898.5,899.5,895,896.5,511
20121201|2012-09-12 10:30,12,896.5,898.25,894,896.25,602
20121201|2012-09-12 11:00,12,896,901.25,895.5,898.5,493
20121201|2012-09-12 11:30,12,898.75,908.5,896.25,907.75,499
20121201|2012-09-12 12:00,12,908,914,908,909.75,867
20121201|2012-09-12 12:30,12,909.5,910.25,906,907.5,489
20121201|2012-09-12 13:00,12,907.5,912.25,907.5,908.75,749
20121201|2012-09-12 13:30,12,908.75,913.5,908.5,913,778
20121201|2012-09-12 17:00,13,910,913,909.5,912.5,57
20121201|2012-09-12 17:30,13,912.5,913,912.5,912.5,4
20121201|2012-09-12 18:00,13,912.5,912.75,911,911,10
20121201|2012-09-12 18:30,13,913,913,913,913,1
20121201|2012-09-12 19:00,13,911.5,911.5,911,911,3
20121201|2012-09-12 19:30,13,909.25,909.25,908.5,909.25,8
20121201|2012-09-12 20:00,13,909.5,910.75,908.75,910.75,7
20121201|2012-09-12 20:30,13,910.75,910.75,909.25,909.25,49
20121201|2012-09-12 21:00,13,911,911.5,911,911,12
20121201|2012-09-12 21:30,13,911,911,909.75,911,48
20121201|2012-09-12 22:00,13,910,912,910,912,22
20121201|2012-09-12 22:30,13,912.75,914.75,912.75,914.75,86
20121201|2012-09-12 23:00,13,915,916.5,915,916.25,64
20121201|2012-09-12 23:30,13,915,920,914.75,920,70
20121201|2012-09-13 00:00,13,920,920.5,919.25,920.5,52
20121201|2012-09-13 00:30,13,919.5,919.5,918.5,918.75,6
20121201|2012-09-13 01:00,13,918.25,918.5,915.75,917.75,11
20121201|2012-09-13 01:30,13,917,917,913.5,914,56
20121201|2012-09-13 02:00,13,913.75,913.75,911.25,912.75,37
20121201|2012-09-13 02:30,13,913.5,913.75,912.25,912.25,74
20121201|2012-09-13 03:00,13,911,913,911,911.75,22
20121201|2012-09-13 03:30,13,915,917.25,914.25,914.25,29
20121201|2012-09-13 04:00,13,913,915.75,912.5,914.5,74
20121201|2012-09-13 04:30,13,916.5,918.5,916.5,918.5,17
20121201|2012-09-13 05:00,13,916,917.5,915.5,915.5,14
20121201|2012-09-13 05:30,13,917,920,917,920,8
20121201|2012-09-13 06:00,13,918.5,920,918.5,919.5,7
20121201|2012-09-13 06:30,13,918.5,918.5,915.75,915.75,37
20121201|2012-09-13 07:00,13,916,916.75,915.5,915.5,66
20121201|2012-09-13 07:30,13,916.5,917,915.5,916.25,79
20121201|2012-09-13 08:00,13,916.25,916.75,914.75,916.25,187
20121201|2012-09-13 08:30,13,915.5,915.5,912,913.5,63
20121201|2012-09-13 09:00,13,914.25,915.5,913,914,308
20121201|2012-09-13 09:30,13,914,916.5,911.75,913.25,917
20121201|2012-09-13 10:00,13,913.75,915.5,912.5,915,848
20121201|2012-09-13 10:30,13,915.5,916.75,914,915.75,415
20121201|2012-09-13 11:00,13,916,919,916,919,372
20121201|2012-09-13 11:30,13,919,919.75,915.75,918.75,645
20121201|2012-09-13 12:00,13,918.75,920,918.25,918.75,393
20121201|2012-09-13 12:30,13,919,920,916.5,917,212
20121201|2012-09-13 13:00,13,917.25,924.5,916.25,923.5,549
20121201|2012-09-13 13:30,13,923.75,924.25,921,922.5,974
20121201|2012-09-13 17:00,14,922.75,922.75,919.75,919.75,75
20121201|2012-09-13 17:30,14,920,920.25,919.5,920,24
20121201|2012-09-13 18:00,14,920,921.75,920,921.75,12
20121201|2012-09-13 18:30,14,921.5,921.5,921.5,921.5,2
20121201|2012-09-13 19:00,14,921.5,922,921.5,922,10
20121201|2012-09-13 19:30,14,921.5,922,921,922,11
20121201|2012-09-13 20:00,14,921.75,922.75,921.75,921.75,42
20121201|2012-09-13 20:30,14,922,923,922,923,10
20121201|2012-09-13 21:00,14,923,924,923,924,14
20121201|2012-09-13 21:30,14,923.75,923.75,922.75,922.75,7
20121201|2012-09-13 22:00,14,923.25,923.25,922.25,922.25,2
20121201|2012-09-13 22:30,14,920.5,920.5,919.25,919.5,9
20121201|2012-09-13 23:00,14,919,919,919,919,10
20121201|2012-09-13 23:30,14,919.75,919.75,919,919,2
20121201|2012-09-14 00:30,14,921.75,923.75,921.75,922.75,12
20121201|2012-09-14 01:00,14,923.75,924,923.75,924,2
20121201|2012-09-14 01:30,14,924,925,924,924.5,32
20121201|2012-09-14 02:00,14,925,925,924.25,924.25,2
20121201|2012-09-14 02:30,14,923.5,925,922.75,925,26
20121201|2012-09-14 03:00,14,925,927,925,926.25,54
20121201|2012-09-14 03:30,14,927.25,933.75,927.25,933.75,277
20121201|2012-09-14 04:00,14,934.5,939,934.5,937.25,320
20121201|2012-09-14 04:30,14,937.75,940.25,937.75,939.75,90
20121201|2012-09-14 05:00,14,940.25,942,939,941,145
20121201|2012-09-14 05:30,14,941.25,941.5,939.25,939.25,25
20121201|2012-09-14 06:00,14,938,938.75,937,938.5,20
20121201|2012-09-14 06:30,14,937.75,938.75,937,937,52
20121201|2012-09-14 07:00,14,937,938.5,937,937,123
20121201|2012-09-14 07:30,14,937.5,938.25,936.5,937.75,118
20121201|2012-09-14 08:00,14,938,939,937,938,132
20121201|2012-09-14 08:30,14,937.75,938,936,937.25,233
20121201|2012-09-14 09:00,14,937.5,941,937.25,939.5,381
20121201|2012-09-14 09:30,14,939.5,950,939.25,949.5,2593
20121201|2012-09-14 10:00,14,949.75,950.75,946.25,947.25,996
20121201|2012-09-14 10:30,14,947.5,948,942.5,945,695
20121201|2012-09-14 11:00,14,945.5,948,943.75,947.5,1150
20121201|2012-09-14 11:30,14,948,949,941,943.25,1209
20121201|2012-09-14 12:00,14,943.5,949.75,939.5,948.75,2112
20121201|2012-09-14 12:30,14,948.5,950.75,945.5,945.75,1789
20121201|2012-09-14 13:00,14,945.5,949.75,941.5,945.25,1304
20121201|2012-09-14 13:30,14,945.25,949.25,944.75,949.25,2012
20121201|2012-09-16 17:00,17,945,947,938.25,947,115
20121201|2012-09-16 17:30,17,946.5,946.5,945.75,946.5,30
20121201|2012-09-16 18:00,17,946.75,948,938,938.25,213
20121201|2012-09-16 18:30,17,938.25,940,938,938.5,10
20121201|2012-09-16 19:00,17,939.5,939.5,936,937.25,14
20121201|2012-09-16 19:30,17,938.5,939.25,938.5,939,13
20121201|2012-09-16 20:00,17,937.5,937.5,936.25,936.75,8
20121201|2012-09-16 20:30,17,937.5,938.75,937.5,938.75,4
20121201|2012-09-16 21:30,17,937.5,937.5,937.5,937.5,1
20121201|2012-09-16 22:00,17,938.25,938.25,937,937,6
20121201|2012-09-16 22:30,17,936.75,936.75,931.25,932.75,105
20121201|2012-09-16 23:00,17,933.5,933.5,933.5,933.5,16
20121201|2012-09-16 23:30,17,933.5,934,933.5,934,9
20121201|2012-09-17 00:00,17,934.25,934.75,934.25,934.75,11
20121201|2012-09-17 00:30,17,934.75,936,934.25,936,26
20121201|2012-09-17 01:00,17,935.25,937,935.25,937,27
20121201|2012-09-17 01:30,17,937.5,938,937.25,937.5,27
20121201|2012-09-17 02:00,17,939.75,939.75,939.75,939.75,9
20121201|2012-09-17 02:30,17,940.25,942,940.25,942,35
20121201|2012-09-17 03:00,17,941.5,943.75,941.5,943.75,42
20121201|2012-09-17 03:30,17,943.5,944,942.75,942.75,33
20121201|2012-09-17 04:00,17,943.25,943.25,939.75,940.25,51
20121201|2012-09-17 04:30,17,940.5,940.5,937,937,29
20121201|2012-09-17 05:00,17,938.5,939.25,938.5,938.5,10
20121201|2012-09-17 05:30,17,938.5,938.5,936.75,936.75,14
20121201|2012-09-17 06:00,17,936.5,937,936,937,15
20121201|2012-09-17 06:30,17,937.75,939,936.5,936.5,75
20121201|2012-09-17 07:00,17,936.75,938.25,936,937.5,22
20121201|2012-09-17 07:30,17,936,936,930,933.5,162
20121201|2012-09-17 08:00,17,932.75,933.25,931.75,931.75,67
20121201|2012-09-17 08:30,17,931.75,932,926,926.75,372
20121201|2012-09-17 09:00,17,926.5,930.25,926.5,930.25,156
20121201|2012-09-17 09:30,17,930.5,931,913.25,918.75,1804
20121201|2012-09-17 10:00,17,919.25,919.75,914,916.75,561
20121201|2012-09-17 10:30,17,917,917.25,910.25,911.25,1126
20121201|2012-09-17 11:00,17,910.75,913,910,911.75,551
20121201|2012-09-17 11:30,17,912.5,917.75,911,916.5,522
20121201|2012-09-17 12:00,17,916.25,916.25,911,912.75,269
20121201|2012-09-17 12:30,17,912.75,917.25,912.5,913.5,319
20121201|2012-09-17 13:00,17,913.75,916,910.25,910.5,299
20121201|2012-09-17 13:30,17,910.75,910.75,900,902,1758
20121201|2012-09-17 17:00,18,905,907,905,905.25,201
20121201|2012-09-17 17:30,18,905,906,905,906,30
20121201|2012-09-17 18:00,18,906.5,908,906.5,907.5,37
20121201|2012-09-17 18:30,18,907.5,908,906.25,908,53
20121201|2012-09-17 19:00,18,907.5,908.5,907.5,908.5,2
20121201|2012-09-17 19:30,18,908.5,908.75,907.25,908.5,20
20121201|2012-09-17 20:00,18,909,910.25,908.75,909,29
20121201|2012-09-17 20:30,18,908.75,909.75,908.75,909.75,24
20121201|2012-09-17 21:00,18,908.75,908.75,908.5,908.5,7
20121201|2012-09-17 21:30,18,908.5,908.75,908.5,908.75,24
20121201|2012-09-17 22:00,18,908.5,908.75,908.5,908.5,16
20121201|2012-09-17 22:30,18,908.75,908.75,908.5,908.5,11
20121201|2012-09-17 23:00,18,909,910,909,910,2
20121201|2012-09-18 00:00,18,909.75,909.75,909.75,909.75,1
20121201|2012-09-18 00:30,18,911,911,911,911,1
20121201|2012-09-18 01:00,18,909.5,909.5,908.5,908.5,38
20121201|2012-09-18 02:00,18,909.5,909.5,907.5,908.5,73
20121201|2012-09-18 02:30,18,907,907.5,905,905.75,20
20121201|2012-09-18 03:00,18,905,905.25,902.5,904.75,31
20121201|2012-09-18 03:30,18,906.25,911.75,906.25,911.5,28
20121201|2012-09-18 04:00,18,910.5,911,910.5,910.75,6
20121201|2012-09-18 04:30,18,907.25,907.25,907.25,907.25,1
20121201|2012-09-18 05:00,18,907.5,907.5,904,904.5,12
20121201|2012-09-18 05:30,18,903.75,905,902,902.5,26
20121201|2012-09-18 06:00,18,902,905,902,904.25,9
20121201|2012-09-18 06:30,18,904.75,905.75,904.75,905.25,5
20121201|2012-09-18 07:00,18,905,910.5,905,910.5,36
20121201|2012-09-18 07:30,18,910.75,911.25,909.25,909.5,138
20121201|2012-09-18 08:00,18,910.5,910.5,908.5,909.75,47
20121201|2012-09-18 08:30,18,909,911.5,905.25,909.75,437
20121201|2012-09-18 09:00,18,911,911,908.25,910.5,247
20121201|2012-09-18 09:30,18,909.75,911,903,905.25,1024
20121201|2012-09-18 10:00,18,905,905,897.25,898.25,1183
20121201|2012-09-18 10:30,18,897.75,900,896,896.75,726
20121201|2012-09-18 11:00,18,896.75,898,894.5,895.5,564
20121201|2012-09-18 11:30,18,895.5,898.5,894.75,896.75,574
20121201|2012-09-18 12:00,18,896.5,897,890,890.25,975
20121201|2012-09-18 12:30,18,890.5,890.5,884,885.25,1912
20121201|2012-09-18 13:00,18,885.25,891,884.25,889.25,1326
20121201|2012-09-18 13:30,18,889,890.75,884,890.75,1592
20121201|2012-09-18 17:00,19,890,893.5,890,892.5,49
20121201|2012-09-18 17:30,19,892.75,893.25,890.75,890.75,30
20121201|2012-09-18 18:00,19,891.5,891.75,891.25,891.75,3
20121201|2012-09-18 18:30,19,892.5,892.75,892.5,892.75,4
20121201|2012-09-18 19:00,19,893.5,895.5,893.5,894.5,6
20121201|2012-09-18 19:30,19,895.5,897,895.5,896.25,13
20121201|2012-09-18 20:00,19,896.25,899.5,896,898,33
20121201|2012-09-18 21:00,19,897,897,897,897,1
20121201|2012-09-18 22:00,19,897,898.75,897,898.75,2
20121201|2012-09-19 00:00,19,896.5,896.5,896.5,896.5,1
20121201|2012-09-19 00:30,19,897,897,896.5,896.5,8
20121201|2012-09-19 01:30,19,896,899,896,898.75,10
20121201|2012-09-19 02:30,19,899.5,903,899.5,903,20
20121201|2012-09-19 03:00,19,903.25,904,903.25,903.75,18
20121201|2012-09-19 03:30,19,904.75,904.75,904.25,904.5,6
20121201|2012-09-19 04:00,19,900,900,900,900,20
20121201|2012-09-19 04:30,19,901,901.5,901,901.25,3
20121201|2012-09-19 05:00,19,905,906,905,906,6
20121201|2012-09-19 05:30,19,905.5,905.5,904.5,904.5,26
20121201|2012-09-19 06:00,19,904.5,904.5,899.75,899.75,20
20121201|2012-09-19 06:30,19,900.5,900.5,900,900,2
20121201|2012-09-19 07:00,19,899.5,902,899,902,28
20121201|2012-09-19 07:30,19,903,905,903,904.5,35
20121201|2012-09-19 08:00,19,903.5,903.75,901.25,903.75,48
20121201|2012-09-19 08:30,19,903.75,904,898.5,900.25,346
20121201|2012-09-19 09:00,19,900,903.5,899.75,900.25,397
20121201|2012-09-19 09:30,19,900.25,901.25,892,895,1070
20121201|2012-09-19 10:00,19,894.75,899.75,893,898.75,657
20121201|2012-09-19 10:30,19,898.75,901.25,897.75,899.5,516
20121201|2012-09-19 11:00,19,900,906.75,897.75,904.25,1081
20121201|2012-09-19 11:30,19,904.75,906.5,902.5,905,644
20121201|2012-09-19 12:00,19,905.25,907.5,901,901.5,739
20121201|2012-09-19 12:30,19,901.5,904.25,899.75,901,987
20121201|2012-09-19 13:00,19,901.5,905,900.5,902,570
20121201|2012-09-19 13:30,19,902,910,902,909.75,2045
20121201|2012-09-19 17:00,20,910,910.75,908.75,910,128
20121201|2012-09-19 17:30,20,910,910,910,910,12
20121201|2012-09-19 18:00,20,910,911,909.5,911,18
20121201|2012-09-19 18:30,20,911.75,913,911.75,913,24
20121201|2012-09-19 19:00,20,910.5,910.5,909.5,909.5,4
20121201|2012-09-19 19:30,20,910,911,910,910.5,8
20121201|2012-09-19 20:00,20,909.5,910,909.25,910,59
20121201|2012-09-19 20:30,20,909,909.25,908,908,31
20121201|2012-09-19 21:00,20,907.5,907.5,906.5,906.75,28
20121201|2012-09-19 21:30,20,907.75,910,907.75,908.75,12
20121201|2012-09-19 22:00,20,909,910.25,908.25,908.25,5
20121201|2012-09-19 22:30,20,908,908,908,908,1
20121201|2012-09-19 23:00,20,906.25,906.25,906.25,906.25,4
20121201|2012-09-19 23:30,20,907,907,906.5,906.5,8
20121201|2012-09-20 01:00,20,907.25,907.25,907.25,907.25,1
20121201|2012-09-20 02:00,20,906.75,908.25,906,907.25,48
20121201|2012-09-20 02:30,20,906.5,907.5,906,907.25,51
20121201|2012-09-20 03:00,20,906.25,906.25,906.25,906.25,1
20121201|2012-09-20 04:00,20,906,906.5,906,906.5,58
20121201|2012-09-20 04:30,20,906.25,907.25,906,907.25,29
20121201|2012-09-20 05:00,20,906,907.5,906,907,106
20121201|2012-09-20 05:30,20,907.75,907.75,907,907,12
20121201|2012-09-20 06:00,20,907,908.75,907,908.75,7
20121201|2012-09-20 06:30,20,908,909,908,909,18
20121201|2012-09-20 07:00,20,908.5,909.5,908,908,24
20121201|2012-09-20 07:30,20,908.5,908.5,906.25,907.5,57
20121201|2012-09-20 08:00,20,908,908.25,906.75,906.75,91
20121201|2012-09-20 08:30,20,909.5,910.75,906.75,908.25,317
20121201|2012-09-20 09:00,20,907.25,908.25,905.5,907.5,162
20121201|2012-09-20 09:30,20,907.5,917.5,905.25,916.75,1498
20121201|2012-09-20 10:00,20,916.5,918.25,915,917,526
20121201|2012-09-20 10:30,20,917.25,922,916.75,919.75,911
20121201|2012-09-20 11:00,20,919.5,920,915,915.5,465
20121201|2012-09-20 11:30,20,915.75,916,898.5,902,1253
20121201|2012-09-20 12:00,20,901,909,900.5,908.5,371
20121201|2012-09-20 12:30,20,908,909,904,907.5,325
20121201|2012-09-20 13:00,20,908,909.25,905.75,907.25,422
20121201|2012-09-20 13:30,20,906.75,912.5,905.25,911.5,1455
20121201|2012-09-20 17:00,21,910.5,914,909.75,910,90
20121201|2012-09-20 17:30,21,909,912.75,908.75,910.25,26
20121201|2012-09-20 18:00,21,910,911.5,910,911.5,5
20121201|2012-09-20 18:30,21,910.5,910.5,910.25,910.25,18
20121201|2012-09-20 19:00,21,910.25,911,910.25,910.5,41
20121201|2012-09-20 19:30,21,910.5,910.75,910,910,7
20121201|2012-09-20 20:00,21,911.25,911.25,910.5,910.5,6
20121201|2012-09-20 20:30,21,912,912,911.75,911.75,2
20121201|2012-09-20 21:00,21,911.5,911.5,910.75,910.75,6
20121201|2012-09-20 21:30,21,911.75,911.75,910,910,5
20121201|2012-09-20 22:00,21,910.25,910.25,910.25,910.25,2
20121201|2012-09-20 22:30,21,910,910.25,909.5,909.5,6
20121201|2012-09-20 23:00,21,909.75,910.25,909.5,910.25,16
20121201|2012-09-21 00:00,21,910.5,910.5,910.5,910.5,1
20121201|2012-09-21 00:30,21,911.25,911.25,911.25,911.25,4
20121201|2012-09-21 01:00,21,912.75,912.75,912.75,912.75,1
20121201|2012-09-21 01:30,21,914.5,914.75,913,913.5,149
20121201|2012-09-21 02:00,21,914,914.5,912.5,913,101
20121201|2012-09-21 02:30,21,912.25,916.25,911.25,916.25,123
20121201|2012-09-21 03:00,21,916.5,920.5,916.5,920.5,159
20121201|2012-09-21 03:30,21,920.5,922,918,919.75,23
20121201|2012-09-21 04:00,21,920,920,917.5,917.5,4
20121201|2012-09-21 04:30,21,917.5,918.5,916.5,917,25
20121201|2012-09-21 05:00,21,917.25,919,916.75,918,22
20121201|2012-09-21 05:30,21,917.5,918.75,916.75,917,11
20121201|2012-09-21 06:00,21,916.5,917,915.25,917,23
20121201|2012-09-21 06:30,21,915,915.5,914.75,915.5,20
20121201|2012-09-21 07:00,21,915.25,919,915.25,918,41
20121201|2012-09-21 07:30,21,918,919.75,916.75,917.75,45
20121201|2012-09-21 08:00,21,917.75,919.75,916.5,919,170
20121201|2012-09-21 08:30,21,919,920.5,916.5,920.25,241
20121201|2012-09-21 09:00,21,920.5,923.25,919.25,919.25,366
20121201|2012-09-21 09:30,21,919.25,922.5,916.5,918,853
20121201|2012-09-21 10:00,21,918.25,923.5,917.5,922.5,1032
20121201|2012-09-21 10:30,21,923,924.5,922.25,924,478
20121201|2012-09-21 11:00,21,924.25,925.75,924,925,502
20121201|2012-09-21 11:30,21,925.25,927,923.5,925.75,452
20121201|2012-09-21 12:00,21,925.5,926.25,921.25,923.25,369
20121201|2012-09-21 12:30,21,923.5,924,921.5,923.5,338
20121201|2012-09-21 13:00,21,923.25,924.5,922.25,922.75,310
20121201|2012-09-21 13:30,21,923,928,921.5,927.5,1016
20121201|2012-09-23 17:00,24,925.5,933.5,924.5,926.75,240
20121201|2012-09-23 17:30,24,928.5,928.75,925.75,928.5,11
20121201|2012-09-23 18:00,24,929,929,928,928,9
20121201|2012-09-23 18:30,24,928.5,929,928.5,929,5
20121201|2012-09-23 19:00,24,929.25,929.25,926,926,3
20121201|2012-09-23 19:30,24,926.25,927.5,926.25,926.75,9
20121201|2012-09-23 20:00,24,927.25,927.25,921.5,921.75,69
20121201|2012-09-23 20:30,24,921.5,923.5,921.25,923.5,60
20121201|2012-09-23 21:00,24,923.75,923.75,919.5,920.5,148
20121201|2012-09-23 21:30,24,920,920,918.75,919,48
20121201|2012-09-23 22:00,24,920,921,920,921,10
20121201|2012-09-23 22:30,24,921,921,920.5,921,32
20121201|2012-09-23 23:00,24,921,921,921,921,11
20121201|2012-09-24 00:30,24,921,921,921,921,1
20121201|2012-09-24 01:00,24,921.25,922.5,919.5,922.5,16
20121201|2012-09-24 01:30,24,925.25,927,925.25,926,30
20121201|2012-09-24 02:00,24,927,927,926.5,927,22
20121201|2012-09-24 02:30,24,927,927,926.75,927,57
20121201|2012-09-24 03:00,24,926.75,930.25,926.5,929,60
20121201|2012-09-24 03:30,24,929,929,924,924.25,30
20121201|2012-09-24 04:00,24,924.25,924.75,923.25,924.25,155
20121201|2012-09-24 04:30,24,924.25,924.25,923,924,73
20121201|2012-09-24 05:00,24,923.25,923.25,921,921,5
20121201|2012-09-24 05:30,24,921.5,921.5,920.25,920.25,2
20121201|2012-09-24 06:00,24,921,921,920.5,920.5,5
20121201|2012-09-24 06:30,24,920,920,917.5,917.5,12
20121201|2012-09-24 07:00,24,917.25,918,916.75,917.75,111
20121201|2012-09-24 07:30,24,918.5,920.5,918.5,919,58
20121201|2012-09-24 08:00,24,918.5,919.75,917,917.25,55
20121201|2012-09-24 08:30,24,917.25,918.5,915.75,916,289
20121201|2012-09-24 09:00,24,916.5,916.5,913.5,914.5,315
20121201|2012-09-24 09:30,24,914.75,915.5,908,909,1190
20121201|2012-09-24 10:00,24,908.75,915,907.25,911.25,922
20121201|2012-09-24 10:30,24,911,914.75,909.25,913,280
20121201|2012-09-24 11:00,24,913,913,909.75,911.25,191
20121201|2012-09-24 11:30,24,911,911.75,909,910,247
20121201|2012-09-24 12:00,24,910,913.75,908,913.5,277
20121201|2012-09-24 12:30,24,913.75,919.25,913.75,916.75,690
20121201|2012-09-24 13:00,24,916.75,919.25,915,917.5,358
20121201|2012-09-24 13:30,24,916.75,919.75,912.25,912.25,935
20121201|2012-09-24 17:00,25,911.75,912.25,909,911.5,72
20121201|2012-09-24 17:30,25,911.25,912,911,911.5,9
20121201|2012-09-24 18:00,25,911.25,911.25,910.5,910.5,3
20121201|2012-09-24 18:30,25,909.75,909.75,909,909,5
20121201|2012-09-24 19:00,25,908.75,910,908.25,910,3
20121201|2012-09-24 19:30,25,910,912.25,910,912.25,4
20121201|2012-09-24 20:00,25,913,916.25,913,914.5,65
20121201|2012-09-24 20:30,25,916,917,916,917,5
20121201|2012-09-24 21:00,25,912.5,913.75,912.5,913.75,2
20121201|2012-09-24 21:30,25,912.5,914.25,912.25,914.25,10
20121201|2012-09-24 22:00,25,913,913,912,912,5
20121201|2012-09-24 23:00,25,913.5,913.5,913.5,913.5,1
20121201|2012-09-24 23:30,25,913.75,913.75,913.75,913.75,3
20121201|2012-09-25 00:30,25,913,913,912.5,912.5,3
20121201|2012-09-25 01:00,25,911.25,911.75,909.75,910.25,5
20121201|2012-09-25 02:00,25,911.5,913.5,911.5,913.5,7
20121201|2012-09-25 02:30,25,916,917.5,916,917.25,8
20121201|2012-09-25 03:30,25,915,915,915,915,2
20121201|2012-09-25 04:00,25,915.75,915.75,915.75,915.75,1
20121201|2012-09-25 04:30,25,915.75,915.75,915,915,6
20121201|2012-09-25 05:00,25,915.25,915.5,915,915,6
20121201|2012-09-25 05:30,25,914.5,914.5,914,914,5
20121201|2012-09-25 06:00,25,913.75,917,913.75,917,5
20121201|2012-09-25 07:00,25,915.5,915.5,914.75,915.25,15
20121201|2012-09-25 07:30,25,916.75,920,916.5,919.5,44
20121201|2012-09-25 08:00,25,919.5,920,915.75,916.25,69
20121201|2012-09-25 08:30,25,917.5,918,914.5,915.75,92
20121201|2012-09-25 09:00,25,916,916.5,913.5,914,302
20121201|2012-09-25 09:30,25,913.75,914.75,905.5,908.5,1041
20121201|2012-09-25 10:00,25,908,912,906.75,911,717
20121201|2012-09-25 10:30,25,911.25,913,910,910,946
20121201|2012-09-25 11:00,25,910,912,906,909,653
20121201|2012-09-25 11:30,25,909.5,910.25,907.5,908.5,368
20121201|2012-09-25 12:00,25,908.5,910.5,907.75,908,287
20121201|2012-09-25 12:30,25,908.75,911,908.75,909.25,195
20121201|2012-09-25 13:00,25,909.5,909.75,905.5,905.75,268
20121201|2012-09-25 13:30,25,905.75,911.5,905.25,910.75,807
20121201|2012-09-25 17:00,26,912.5,912.5,909.75,909.75,12
20121201|2012-09-25 17:30,26,909.75,910.25,909.75,910.25,3
20121201|2012-09-25 18:00,26,910.75,910.75,910.75,910.75,1
20121201|2012-09-25 18:30,26,911,911.5,910.5,911.5,9
20121201|2012-09-25 19:00,26,911,911,911,911,5
20121201|2012-09-25 19:30,26,911.5,911.5,911,911,7
20121201|2012-09-25 20:00,26,911,911,909.5,909.75,45
20121201|2012-09-25 20:30,26,909.75,910,909.25,909.25,8
20121201|2012-09-25 21:00,26,909.25,909.75,909,909.75,11
20121201|2012-09-25 21:30,26,908.75,909,908.75,909,5
20121201|2012-09-25 22:00,26,909,909,908.75,908.75,3
20121201|2012-09-25 22:30,26,909.75,909.75,909.75,909.75,1
20121201|2012-09-26 00:00,26,910,910,910,910,1
20121201|2012-09-26 01:00,26,908.75,908.75,908.5,908.5,13
20121201|2012-09-26 01:30,26,907.75,907.75,906.5,906.5,14
20121201|2012-09-26 02:00,26,906.25,906.25,905.25,906,5
20121201|2012-09-26 02:30,26,906.75,906.75,906.75,906.75,2
20121201|2012-09-26 03:00,26,905.75,906,902.25,902.25,93
20121201|2012-09-26 03:30,26,904,905.25,903.75,905.25,8
20121201|2012-09-26 04:00,26,902.25,902.25,902.25,902.25,4
20121201|2012-09-26 05:00,26,902.25,903.5,902.25,903.5,30
20121201|2012-09-26 05:30,26,904.5,904.75,903.25,903.25,5
20121201|2012-09-26 06:00,26,903.25,903.5,901.25,902.25,12
20121201|2012-09-26 06:30,26,901.25,904.75,901,904,34
20121201|2012-09-26 07:00,26,904,904,902,902.75,30
20121201|2012-09-26 07:30,26,902.75,904,900.75,903.75,75
20121201|2012-09-26 08:00,26,904,905.75,903.5,904.25,44
20121201|2012-09-26 08:30,26,905.25,905.25,901.5,901.5,60
20121201|2012-09-26 09:00,26,901.5,904,900.25,901,442
20121201|2012-09-26 09:30,26,901.25,902.25,897.5,898.25,636
20121201|2012-09-26 10:00,26,898.25,900,897.5,898.25,596
20121201|2012-09-26 10:30,26,898.5,898.75,892.25,894,1235
20121201|2012-09-26 11:00,26,893.75,897.5,892.75,895.25,590
20121201|2012-09-26 11:30,26,895.5,897.25,892.75,895.5,267
20121201|2012-09-26 12:00,26,895.5,895.75,892.5,895.5,229
20121201|2012-09-26 12:30,26,895.5,895.5,892.25,892.5,517
20121201|2012-09-26 13:00,26,893.25,895.75,892.25,895.75,262
20121201|2012-09-26 13:30,26,895.25,895.5,892,894.75,1123
20121201|2012-09-26 17:00,27,896,896.25,894.75,896,57
20121201|2012-09-26 17:30,27,896.5,897.25,896.25,897.25,22
20121201|2012-09-26 18:00,27,898,898.5,897.75,897.75,8
20121201|2012-09-26 19:00,27,896.5,896.5,896.5,896.5,2
20121201|2012-09-26 19:30,27,896.25,896.5,895,896.5,9
20121201|2012-09-26 20:00,27,895.25,897.5,895.25,896.75,6
20121201|2012-09-26 21:00,27,898,898,898,898,1
20121201|2012-09-26 21:30,27,896.75,896.75,895,895.75,61
20121201|2012-09-26 22:00,27,895,895,894.75,894.75,2
20121201|2012-09-26 22:30,27,894.75,894.75,894.5,894.5,33
20121201|2012-09-26 23:00,27,894.25,895,894,895,10
20121201|2012-09-27 00:00,27,894.25,897,894.25,896.75,5
20121201|2012-09-27 00:30,27,896.75,898,896.75,898,5
20121201|2012-09-27 01:00,27,898,898.5,898,898.5,4
20121201|2012-09-27 01:30,27,898.75,898.75,896.75,897.75,20
20121201|2012-09-27 02:00,27,897.5,897.75,896.5,897.75,8
20121201|2012-09-27 02:30,27,897,897,896,896,4
20121201|2012-09-27 03:00,27,897,897,895,895,12
20121201|2012-09-27 03:30,27,895,895.5,895,895.5,2
20121201|2012-09-27 04:00,27,895,895,893.75,893.75,8
20121201|2012-09-27 04:30,27,892,892.75,891,892.75,58
20121201|2012-09-27 05:00,27,892.5,892.5,891.25,891.25,2
20121201|2012-09-27 05:30,27,891.75,893.25,891.25,891.5,18
20121201|2012-09-27 06:00,27,891.75,892.75,891,892.75,49
20121201|2012-09-27 06:30,27,892.25,893.25,891,892.75,27
20121201|2012-09-27 07:00,27,891.75,892.5,891.75,892.5,3
20121201|2012-09-27 07:30,27,893.75,900.25,893,894.5,210
20121201|2012-09-27 08:00,27,895.25,897.5,892,892.5,112
20121201|2012-09-27 08:30,27,892.5,892.5,890.25,891.5,111
20121201|2012-09-27 09:00,27,892,893.25,891.5,891.5,140
20121201|2012-09-27 09:30,27,891.75,895,890,890.5,815
20121201|2012-09-27 10:00,27,890.5,890.75,883.5,886,1842
20121201|2012-09-27 10:30,27,886,888,883,887.25,718
20121201|2012-09-27 11:00,27,887.25,887.75,880.25,881,1055
20121201|2012-09-27 11:30,27,880.75,881.75,878.5,879.25,984
20121201|2012-09-27 12:00,27,878.75,879.5,872.5,877.25,1919
20121201|2012-09-27 12:30,27,877,877.75,875.75,877,601
20121201|2012-09-27 13:00,27,877,877.25,875.5,877,542
20121201|2012-09-27 13:30,27,877.25,879.75,875.25,876.75,1287
20121201|2012-09-27 17:00,28,878,882.5,878,878.75,115
20121201|2012-09-27 17:30,28,878,878,877,877.5,21
20121201|2012-09-27 18:00,28,877.5,879,877.25,878.5,67
20121201|2012-09-27 18:30,28,878.25,878.5,878.25,878.5,6
20121201|2012-09-27 19:00,28,877.5,880,877.5,880,6
20121201|2012-09-27 19:30,28,879.5,879.5,876.75,876.75,7
20121201|2012-09-27 20:00,28,880,882,880,881,8
20121201|2012-09-27 21:00,28,881.25,881.5,881.25,881.5,3
20121201|2012-09-27 21:30,28,881.5,881.5,880,880,4
20121201|2012-09-27 23:00,28,881.25,881.25,880.75,880.75,8
20121201|2012-09-28 00:00,28,879,879,878.25,878.25,13
20121201|2012-09-28 00:30,28,878.25,878.25,876,878,28
20121201|2012-09-28 01:00,28,878,879.25,877.5,879.25,29
20121201|2012-09-28 01:30,28,880.5,880.75,880.5,880.5,4
20121201|2012-09-28 02:00,28,881,881,875.75,876.5,27
20121201|2012-09-28 02:30,28,876.25,879.75,876.25,877,33
20121201|2012-09-28 03:00,28,877.5,878,875.5,878,23
20121201|2012-09-28 03:30,28,878.25,879,875,875.25,95
20121201|2012-09-28 04:00,28,875,876,874.25,875.25,81
20121201|2012-09-28 04:30,28,876,876,873.5,873.5,34
20121201|2012-09-28 05:00,28,874.75,875,873.75,873.75,49
20121201|2012-09-28 05:30,28,873.5,874.25,873,874.25,48
20121201|2012-09-28 06:00,28,874.25,874.25,873,873.5,16
20121201|2012-09-28 06:30,28,874,877.25,872.75,876.75,162
20121201|2012-09-28 07:00,28,876.25,876.25,873.25,874,136
20121201|2012-09-28 07:30,28,874.75,898.5,874.75,897,2170
20121201|2012-09-28 08:00,28,897,908,894.75,900.75,1333
20121201|2012-09-28 08:30,28,901.25,904.75,897.5,902,705
20121201|2012-09-28 09:00,28,902.75,904,898.5,904,284
20121201|2012-09-28 09:30,28,904,916.25,900.75,913,1930
20121201|2012-09-28 10:00,28,913.5,921.25,913.5,920,1223
20121201|2012-09-28 10:30,28,920,929.25,920,922.5,1638
20121201|2012-09-28 11:00,28,922.5,925,921.75,923.5,587
20121201|2012-09-28 11:30,28,923.5,926.25,923.5,925.75,553
20121201|2012-09-28 12:00,28,925.75,926.75,923.5,925,472
20121201|2012-09-28 12:30,28,925,927.75,924.75,925.5,620
20121201|2012-09-28 13:00,28,925.5,930,924.5,927.75,840
20121201|2012-09-28 13:30,28,927.5,930,923,926.5,3902
20121201|2012-09-30 17:00,1,926.5,929.75,924,924,308
20121201|2012-09-30 17:30,1,923.5,923.75,923,923,13
20121201|2012-09-30 18:00,1,922,922,918,920.5,90
20121201|2012-09-30 18:30,1,922,922.75,922,922.75,5
20121201|2012-09-30 19:00,1,923.75,924.75,922.75,924.75,3
20121201|2012-09-30 19:30,1,924.5,926,924.25,925.75,17
20121201|2012-09-30 20:00,1,925.5,925.5,924.25,924.25,7
20121201|2012-09-30 20:30,1,923.25,923.75,922.5,923.75,8
20121201|2012-09-30 21:00,1,922.25,922.25,922.25,922.25,1
20121201|2012-09-30 21:30,1,921.75,921.75,921.5,921.5,5
20121201|2012-09-30 22:30,1,923,924,923,924,3
20121201|2012-10-01 00:00,1,924,924,924,924,1
20121201|2012-10-01 01:00,1,923.75,924.5,923.75,924.5,9
20121201|2012-10-01 01:30,1,923.5,924.5,922.5,924.5,53
20121201|2012-10-01 02:00,1,924.5,925.5,924.5,925.5,5
20121201|2012-10-01 02:30,1,926.25,926.75,925.25,926.75,26
20121201|2012-10-01 03:00,1,922.5,923,922.25,923,14
20121201|2012-10-01 03:30,1,923,923,920,920,32
20121201|2012-10-01 04:00,1,920.75,921.75,918.25,918.25,20
20121201|2012-10-01 04:30,1,918.75,918.75,916.5,917,44
20121201|2012-10-01 05:00,1,916.5,918,916,917.75,15
20121201|2012-10-01 05:30,1,916.25,916.25,914.75,915.5,39
20121201|2012-10-01 06:00,1,915.5,917.75,915,917.75,20
20121201|2012-10-01 06:30,1,919,920,917.25,919.75,24
20121201|2012-10-01 07:00,1,919.75,919.75,919,919.5,27
20121201|2012-10-01 07:30,1,919,919,916.25,917.75,51
20121201|2012-10-01 08:00,1,918.5,920,915.5,918,95
20121201|2012-10-01 08:30,1,918,921.5,917.75,921,205
20121201|2012-10-01 09:00,1,920,922.25,917.5,921,300
20121201|2012-10-01 09:30,1,921.75,922.25,904.5,909.5,2167
20121201|2012-10-01 10:00,1,910,911.75,905.5,906.75,1267
20121201|2012-10-01 10:30,1,906.5,907.25,898.75,900.25,1139
20121201|2012-10-01 11:00,1,899.75,902,894.75,901.5,1352
20121201|2012-10-01 11:30,1,901.75,902.75,898,899.5,416
20121201|2012-10-01 12:00,1,899.5,903.25,898.5,899.25,366
20121201|2012-10-01 12:30,1,899,902.25,898,899.25,327
20121201|2012-10-01 13:00,1,900,904.25,898.5,904,357
20121201|2012-10-01 13:30,1,903.5,908.5,901.25,905,1791
20121201|2012-10-01 17:00,2,908,908,905,905,76
20121201|2012-10-01 17:30,2,905,905,904.25,904.25,42
20121201|2012-10-01 18:00,2,904.5,904.5,903.75,903.75,2
20121201|2012-10-01 18:30,2,904.5,904.5,903.25,904.25,6
20121201|2012-10-01 19:00,2,904.25,905.25,904.25,905,20
20121201|2012-10-01 19:30,2,905.25,905.25,903.5,903.5,13
20121201|2012-10-01 20:00,2,904.5,904.5,903.75,903.75,2
20121201|2012-10-01 20:30,2,904.75,904.75,904.75,904.75,2
20121201|2012-10-01 21:00,2,903.75,903.75,903.75,903.75,1
20121201|2012-10-01 21:30,2,904.5,904.5,904.5,904.5,3
20121201|2012-10-01 22:00,2,904.5,905,904.5,905,5
20121201|2012-10-01 22:30,2,905,905,904.25,904.25,5
20121201|2012-10-01 23:30,2,904.75,904.75,904.25,904.5,7
20121201|2012-10-02 00:00,2,904,904.5,903.75,903.75,6
20121201|2012-10-02 00:30,2,903,903,900,902.25,44
20121201|2012-10-02 01:00,2,901,901.75,901,901.25,15
20121201|2012-10-02 01:30,2,902.5,902.75,901.5,902,10
20121201|2012-10-02 02:00,2,901.5,903,898.75,898.75,15
20121201|2012-10-02 02:30,2,901,901,901,901,8
20121201|2012-10-02 03:00,2,901,901,901,901,2
20121201|2012-10-02 03:30,2,899.5,899.5,899.5,899.5,1
20121201|2012-10-02 04:30,2,900,900,896.75,896.75,21
20121201|2012-10-02 05:00,2,897.5,899,896.5,899,75
20121201|2012-10-02 05:30,2,898.25,898.5,896.5,896.5,5
20121201|2012-10-02 06:00,2,896.5,896.75,896,896,37
20121201|2012-10-02 06:30,2,897.25,897.25,897,897,25
20121201|2012-10-02 07:00,2,896,897,895,895.25,60
20121201|2012-10-02 07:30,2,895.25,896,889.25,889.25,496
20121201|2012-10-02 08:00,2,890,893.75,890,893,252
20121201|2012-10-02 08:30,2,893,893.75,892.75,893.25,39
20121201|2012-10-02 09:00,2,894,897.75,893,896.25,295
20121201|2012-10-02 09:30,2,896.5,898.5,889.5,894,1107
20121201|2012-10-02 10:00,2,893.5,894,888.75,890,810
20121201|2012-10-02 10:30,2,891,895.5,890.75,893.25,863
20121201|2012-10-02 11:00,2,893.25,893.5,891.25,892,304
20121201|2012-10-02 11:30,2,891,891.75,889.25,889.75,387
20121201|2012-10-02 12:00,2,889.5,890,886.25,888.25,751
20121201|2012-10-02 12:30,2,888.5,889.75,886.25,889.25,275
20121201|2012-10-02 13:00,2,889.5,891,887.25,890.5,366
20121201|2012-10-02 13:30,2,890.5,893.75,889,891.5,1134
20121201|2012-10-02 17:00,3,892,892.75,890.5,891,67
20121201|2012-10-02 17:30,3,890.5,890.5,889,889.25,17
20121201|2012-10-02 18:00,3,889.75,889.75,889.75,889.75,2
20121201|2012-10-02 18:30,3,889,889,888,888.25,10
20121201|2012-10-02 19:30,3,887.25,890.5,887.25,890.5,23
20121201|2012-10-02 20:30,3,889.25,890,889.25,890,2
20121201|2012-10-02 21:00,3,890,890,888.25,888.25,4
20121201|2012-10-02 21:30,3,887.25,887.25,886.25,886.75,17
20121201|2012-10-02 22:00,3,886,886.75,886,886.75,16
20121201|2012-10-02 22:30,3,887,888,886.5,886.5,34
20121201|2012-10-02 23:00,3,886,886,886,886,1
20121201|2012-10-02 23:30,3,886,886,886,886,39
20121201|2012-10-03 00:00,3,886,886,885.5,885.5,8
20121201|2012-10-03 00:30,3,885.75,885.75,885,885,72
20121201|2012-10-03 01:00,3,884.75,884.75,883.75,883.75,39
20121201|2012-10-03 01:30,3,883.75,883.75,882.75,882.75,12
20121201|2012-10-03 02:00,3,882.75,882.75,881,881,22
20121201|2012-10-03 02:30,3,880.75,880.75,878,878,71
20121201|2012-10-03 03:00,3,879,879.5,877.75,878.75,45
20121201|2012-10-03 03:30,3,878.5,879.5,877.75,879.25,7
20121201|2012-10-03 04:00,3,878.25,880.75,878.25,880.75,57
20121201|2012-10-03 04:30,3,880.75,881.5,880.5,881.5,37
20121201|2012-10-03 05:00,3,881,881.25,880.25,880.75,32
20121201|2012-10-03 05:30,3,882,882.75,881.25,882.75,14
20121201|2012-10-03 06:00,3,883,886,882,886,25
20121201|2012-10-03 06:30,3,885.5,885.5,883.5,884.5,70
20121201|2012-10-03 07:00,3,885.5,885.5,882.5,883.25,20
20121201|2012-10-03 07:30,3,883.25,884.75,883,884,228
20121201|2012-10-03 08:00,3,885,887,884.5,886.5,90
20121201|2012-10-03 08:30,3,886,886.5,883.5,883.5,214
20121201|2012-10-03 09:00,3,883.5,886.25,883.25,883.75,98
20121201|2012-10-03 09:30,3,884.5,886.75,881,881.25,1005
20121201|2012-10-03 10:00,3,881,883.25,880,880.5,841
20121201|2012-10-03 10:30,3,880.5,884,879,883.25,413
20121201|2012-10-03 11:00,3,883.5,887.5,882.75,885.5,826
20121201|2012-10-03 11:30,3,885.5,892.5,885.5,890.5,1001
20121201|2012-10-03 12:00,3,890.5,892,887.25,888.25,434
20121201|2012-10-03 12:30,3,888.5,896,887.25,895.75,874
20121201|2012-10-03 13:00,3,896,897.75,892,892.25,416
20121201|2012-10-03 13:30,3,892.25,893.75,889,889.25,1096
20121201|2012-10-03 17:00,4,891,892.75,890.5,892.5,44
20121201|2012-10-03 17:30,4,892.5,892.5,891,891,42
20121201|2012-10-03 18:00,4,891,891.75,891,891,17
20121201|2012-10-03 18:30,4,890.75,891,890,890,20
20121201|2012-10-03 19:00,4,890,890,889.25,889.75,22
20121201|2012-10-03 19:30,4,890,890,890,890,3
20121201|2012-10-03 21:00,4,889.75,889.75,888.5,888.5,38
20121201|2012-10-03 21:30,4,889.25,890.25,888.5,890.25,20
20121201|2012-10-03 22:00,4,890,890,889,890,10
20121201|2012-10-03 22:30,4,889.5,889.5,888.5,888.75,23
20121201|2012-10-03 23:00,4,888.75,888.75,888.75,888.75,6
20121201|2012-10-03 23:30,4,888.25,889.25,888.25,888.5,30
20121201|2012-10-04 00:00,4,888.75,889,888.25,888.25,6
20121201|2012-10-04 00:30,4,888,888.25,887.25,887.25,29
20121201|2012-10-04 01:00,4,887,887,886.75,887,65
20121201|2012-10-04 01:30,4,887,887.5,886.75,887.5,76
20121201|2012-10-04 02:00,4,887.25,887.5,887.25,887.25,3
20121201|2012-10-04 02:30,4,887,887.25,887,887.25,38
20121201|2012-10-04 03:00,4,887.75,887.75,887,887.25,72
20121201|2012-10-04 03:30,4,887.75,887.75,887.75,887.75,11
20121201|2012-10-04 04:00,4,888,889.25,887.75,889.25,33
20121201|2012-10-04 04:30,4,889.25,892.25,889.25,892.25,51
20121201|2012-10-04 05:00,4,892.5,893.5,892.5,892.5,62
20121201|2012-10-04 06:00,4,893,893,893,893,2
20121201|2012-10-04 06:30,4,892,894.25,892,894.25,38
20121201|2012-10-04 07:00,4,893.75,894.5,893.25,893.5,14
20121201|2012-10-04 07:30,4,895,896,892.75,892.75,91
20121201|2012-10-04 08:00,4,893.25,897.5,893.25,896.5,114
20121201|2012-10-04 08:30,4,897.25,900.25,897,898.75,274
20121201|2012-10-04 09:00,4,899.5,901,898.75,900,163
20121201|2012-10-04 09:30,4,900,900.25,891.75,895.5,726
20121201|2012-10-04 10:00,4,895.5,897.75,891,892,443
20121201|2012-10-04 10:30,4,892.75,894.25,889,892.5,493
20121201|2012-10-04 11:00,4,892.5,895.75,892,894,356
20121201|2012-10-04 11:30,4,894.25,897.5,894.25,894.75,419
20121201|2012-10-04 12:00,4,894.75,895.25,893.25,894.75,209
20121201|2012-10-04 12:30,4,895,895.25,892.5,892.75,206
20121201|2012-10-04 13:00,4,892.75,895.75,892.25,893,283
20121201|2012-10-04 13:30,4,892.25,892.75,885.75,887,1695
20121201|2012-10-04 17:00,5,888.25,888.5,887,888,33
20121201|2012-10-04 17:30,5,888.75,889.5,887.5,887.5,6
20121201|2012-10-04 18:00,5,888.25,888.75,887.75,888.75,4
20121201|2012-10-04 18:30,5,889.75,890.25,889.75,890,11
20121201|2012-10-04 19:30,5,890,890,890,890,6
20121201|2012-10-04 20:30,5,890,890.5,890,890.5,2
20121201|2012-10-04 21:00,5,889,889,889,889,1
20121201|2012-10-04 21:30,5,889.25,889.5,888.75,888.75,9
20121201|2012-10-04 22:00,5,889,889,887.5,887.5,11
20121201|2012-10-04 22:30,5,887,887,887,887,2
20121201|2012-10-04 23:00,5,887.5,887.5,886.75,886.75,14
20121201|2012-10-04 23:30,5,887,887,887,887,15
20121201|2012-10-05 00:30,5,886.5,886.75,886.5,886.5,19
20121201|2012-10-05 01:00,5,886.5,886.75,886.25,886.75,57
20121201|2012-10-05 01:30,5,886,886,885,885,64
20121201|2012-10-05 02:00,5,884.25,885.25,884,885.25,8
20121201|2012-10-05 02:30,5,884.25,885.25,884.25,884.5,10
20121201|2012-10-05 03:00,5,885,885.25,883.75,883.75,12
20121201|2012-10-05 03:30,5,883,885.75,882.5,885.75,132
20121201|2012-10-05 04:00,5,885.75,886.5,885.5,886.5,36
20121201|2012-10-05 04:30,5,885.5,885.5,884.25,884.25,13
20121201|2012-10-05 05:00,5,883.25,884.25,882.5,883.75,41
20121201|2012-10-05 05:30,5,884,884,884,884,1
20121201|2012-10-05 06:00,5,885.5,886.5,885.5,885.5,4
20121201|2012-10-05 06:30,5,885,885.5,884.75,885.5,32
20121201|2012-10-05 07:00,5,885.75,886,885.75,886,9
20121201|2012-10-05 07:30,5,886,886.5,883.5,884.75,232
20121201|2012-10-05 08:00,5,885.5,887.5,884.5,885.25,79
20121201|2012-10-05 08:30,5,885,886.5,884,886.5,46
20121201|2012-10-05 09:00,5,885.75,886,884.25,884.75,160
20121201|2012-10-05 09:30,5,884.75,888.75,881.5,886.5,2153
20121201|2012-10-05 10:00,5,886.5,887.25,881.5,884.75,1396
20121201|2012-10-05 10:30,5,885,886.25,882.75,885,538
20121201|2012-10-05 11:00,5,885.25,888,884.75,886.5,439
20121201|2012-10-05 11:30,5,886.75,887.75,882,882.5,323
20121201|2012-10-05 12:00,5,882.75,883.5,880.25,881.25,334
20121201|2012-10-05 12:30,5,881,882.25,880.5,880.75,248
20121201|2012-10-05 13:00,5,881,883.25,880.5,880.5,195
20121201|2012-10-05 13:30,5,880.5,885,877.5,878.25,2178
20121201|2012-10-07 17:00,8,879.5,880,878.75,879.25,158
20121201|2012-10-07 17:30,8,878.75,880,878,880,25
20121201|2012-10-07 18:00,8,880.5,882,880.5,882,7
20121201|2012-10-07 18:30,8,881.5,881.5,881.5,881.5,2
20121201|2012-10-07 19:00,8,880.75,881.75,880.75,881.75,2
20121201|2012-10-07 19:30,8,882,888,882,884.75,134
20121201|2012-10-07 20:00,8,886.25,887.5,886.25,886.75,32
20121201|2012-10-07 20:30,8,887.25,887.5,886.5,886.75,24
20121201|2012-10-07 21:00,8,887.5,887.5,884.5,884.5,12
20121201|2012-10-07 21:30,8,884.25,884.25,884.25,884.25,2
20121201|2012-10-07 22:00,8,883.75,884.5,883.25,883.25,12
20121201|2012-10-07 22:30,8,883.25,884,883.25,884,3
20121201|2012-10-07 23:30,8,884.5,884.5,884.5,884.5,13
20121201|2012-10-08 00:00,8,882.75,882.75,882.75,882.75,1
20121201|2012-10-08 00:30,8,883.25,883.25,883.25,883.25,1
20121201|2012-10-08 02:00,8,880,880,879.75,879.75,2
20121201|2012-10-08 02:30,8,879.5,879.75,879,879.5,8
20121201|2012-10-08 03:00,8,878.75,879,878.75,879,2
20121201|2012-10-08 03:30,8,880.5,880.5,880,880,5
20121201|2012-10-08 04:00,8,880,880,880,880,4
20121201|2012-10-08 04:30,8,880.5,880.5,880.25,880.5,13
20121201|2012-10-08 05:00,8,879.75,879.75,879.5,879.5,3
20121201|2012-10-08 05:30,8,880,880.25,879.5,880.25,9
20121201|2012-10-08 06:30,8,881,881.25,881,881.25,5
20121201|2012-10-08 07:00,8,881.5,881.5,878.75,879,10
20121201|2012-10-08 07:30,8,880,882.5,880,880.75,46
20121201|2012-10-08 08:00,8,881.75,883,881.5,882,40
20121201|2012-10-08 08:30,8,881.75,882.5,881.75,882,13
20121201|2012-10-08 09:00,8,882,884.5,882,884.25,135
20121201|2012-10-08 09:30,8,884.25,889,883.5,887.75,896
20121201|2012-10-08 10:00,8,888,888,884.5,885.5,225
20121201|2012-10-08 10:30,8,886.25,887.25,885.25,886.5,129
20121201|2012-10-08 11:00,8,886.5,888.5,885.75,885.75,222
20121201|2012-10-08 11:30,8,885.5,886.5,884,885,164
20121201|2012-10-08 12:00,8,885,885.75,883.5,884.75,186
20121201|2012-10-08 12:30,8,885,885.5,883.75,884.5,238
20121201|2012-10-08 13:00,8,884.75,885.75,883,884,257
20121201|2012-10-08 13:30,8,883.75,884.75,881.5,882.5,693
20121201|2012-10-08 17:00,9,882,884.25,882,883.5,36
20121201|2012-10-08 17:30,9,883,883.25,882.75,883,7
20121201|2012-10-08 18:00,9,883,883.5,883,883.5,2
20121201|2012-10-08 18:30,9,884,884.25,884,884.25,2
20121201|2012-10-08 19:00,9,884.5,886.25,884.5,886.25,14
20121201|2012-10-08 19:30,9,886,887.5,886,887.5,41
20121201|2012-10-08 20:00,9,887,888,887,888,8
20121201|2012-10-08 20:30,9,886.75,886.75,886.75,886.75,3
20121201|2012-10-08 21:00,9,886,886,885.5,885.5,2
20121201|2012-10-08 21:30,9,886.5,886.75,886.5,886.75,5
20121201|2012-10-08 22:00,9,887.5,888,887.5,888,69
20121201|2012-10-08 22:30,9,888,888.5,888,888,33
20121201|2012-10-08 23:00,9,888.75,889.5,888.75,889.5,21
20121201|2012-10-08 23:30,9,889,889,889,889,2
20121201|2012-10-09 00:00,9,889.25,889.25,889.25,889.25,7
20121201|2012-10-09 00:30,9,888.75,889,888,888.75,19
20121201|2012-10-09 01:00,9,889,889.25,889,889.25,2
20121201|2012-10-09 01:30,9,888.75,888.75,888.5,888.5,2
20121201|2012-10-09 02:00,9,888.5,889.25,888.5,889.25,2
20121201|2012-10-09 02:30,9,888,888,886.75,886.75,48
20121201|2012-10-09 03:00,9,888.25,888.75,888.25,888.75,3
20121201|2012-10-09 03:30,9,886,888.75,886,888.75,6
20121201|2012-10-09 04:00,9,889,889,889,889,2
20121201|2012-10-09 04:30,9,889.25,889.75,889.25,889.75,15
20121201|2012-10-09 05:00,9,889.75,890,889.25,889.75,69
20121201|2012-10-09 05:30,9,889.25,890,889,889.75,18
20121201|2012-10-09 06:00,9,889.5,891.5,889.25,889.25,121
20121201|2012-10-09 06:30,9,890,890.25,888.5,890,61
20121201|2012-10-09 07:00,9,890,890.25,889.75,890.25,16
20121201|2012-10-09 07:30,9,890,891.75,890,891,82
20121201|2012-10-09 08:00,9,891.25,891.25,889.75,889.75,25
20121201|2012-10-09 08:30,9,890,893.25,889.25,891,93
20121201|2012-10-09 09:00,9,891,895,890,895,462
20121201|2012-10-09 09:30,9,895,896,892.5,893,641
20121201|2012-10-09 10:00,9,893.25,894,891.5,893,343
20121201|2012-10-09 10:30,9,893.25,893.25,890,890,343
20121201|2012-10-09 11:00,9,890,891,889.5,889.75,197
20121201|2012-10-09 11:30,9,890.25,891,889,890.25,173
20121201|2012-10-09 12:00,9,890.5,890.75,889,890,212
20121201|2012-10-09 12:30,9,890,890.5,889.25,889.25,164
20121201|2012-10-09 13:00,9,889.5,890.5,888.75,890,279
20121201|2012-10-09 13:30,9,890.25,891,887.5,889.25,779
20121201|2012-10-09 17:00,10,889,890.25,889,889.25,20
20121201|2012-10-09 17:30,10,889,889,889,889,3
20121201|2012-10-09 18:30,10,889.5,889.5,888.75,888.75,12
20121201|2012-10-09 19:00,10,888.75,888.75,888,888,10
20121201|2012-10-09 19:30,10,888,889,888,889,4
20121201|2012-10-09 20:00,10,888,888,887.75,887.75,2
20121201|2012-10-09 20:30,10,889.25,890.25,888.75,889,23
20121201|2012-10-09 21:00,10,888.5,889.25,888.5,888.75,3
20121201|2012-10-09 21:30,10,889.25,890.25,888.5,889.25,12
20121201|2012-10-09 22:00,10,888.5,888.5,888,888.25,5
20121201|2012-10-09 22:30,10,888.75,888.75,888.75,888.75,3
20121201|2012-10-10 00:00,10,889.75,890,889.75,890,33
20121201|2012-10-10 00:30,10,889.75,890,889.5,889.75,22
20121201|2012-10-10 01:00,10,889.75,890.5,889.75,890.5,8
20121201|2012-10-10 01:30,10,890,891.5,890,891.5,10
20121201|2012-10-10 02:00,10,891.5,893.25,891.25,893.25,15
20121201|2012-10-10 02:30,10,892.75,893.5,892.75,893.5,2
20121201|2012-10-10 03:00,10,893,893,893,893,1
20121201|2012-10-10 03:30,10,894,894,892.5,892.5,26
20121201|2012-10-10 04:30,10,892.25,892.25,892,892,2
20121201|2012-10-10 05:30,10,892,892,891.5,891.5,10
20121201|2012-10-10 06:00,10,892.25,892.5,892.25,892.5,2
20121201|2012-10-10 06:30,10,891,891.75,890.5,891.75,20
20121201|2012-10-10 07:00,10,891.5,892.5,891.5,892.5,10
20121201|2012-10-10 07:30,10,891,891.75,890.5,890.5,24
20121201|2012-10-10 08:00,10,892.5,893.75,892.5,893.75,54
20121201|2012-10-10 08:30,10,893.5,894,893,893.25,28
20121201|2012-10-10 09:00,10,892.5,894.5,891,892,62
20121201|2012-10-10 09:30,10,891.25,900.75,891.25,898,838
20121201|2012-10-10 10:00,10,898.25,899,893.75,895,509
20121201|2012-10-10 10:30,10,894.5,895,890,894,407
20121201|2012-10-10 11:00,10,894,895.25,893.5,894.5,271
20121201|2012-10-10 11:30,10,895,896,894.5,895,516
20121201|2012-10-10 12:00,10,895.25,895.75,894.5,895.25,132
20121201|2012-10-10 12:30,10,895.25,896.5,894.5,896.25,186
20121201|2012-10-10 13:00,10,895.75,896.5,891.75,893,327
20121201|2012-10-10 13:30,10,893.75,898.25,893,898,862
20121201|2012-10-10 17:00,11,896.5,897.5,896.5,896.5,127
20121201|2012-10-10 17:30,11,896.75,896.75,896.75,896.75,1
20121201|2012-10-10 18:00,11,896.5,896.5,896.25,896.25,26
20121201|2012-10-10 18:30,11,896.25,896.25,895,895,14
20121201|2012-10-10 19:00,11,895.75,895.75,895,895.25,20
20121201|2012-10-10 19:30,11,895.25,895.25,895.25,895.25,4
20121201|2012-10-10 20:00,11,895.25,895.75,895.25,895.75,16
20121201|2012-10-10 20:30,11,896,897.5,895.75,897.25,36
20121201|2012-10-10 21:00,11,897.75,897.75,897.5,897.5,8
20121201|2012-10-10 21:30,11,897.5,898,897.5,897.5,54
20121201|2012-10-10 22:00,11,897.5,898.25,897.5,898.25,40
20121201|2012-10-10 22:30,11,898,898,895.75,895.75,48
20121201|2012-10-10 23:00,11,895.5,895.5,894.25,894.25,11
20121201|2012-10-10 23:30,11,894,894.75,894,894.75,7
20121201|2012-10-11 00:00,11,894.25,894.25,893.5,893.75,5
20121201|2012-10-11 00:30,11,894,894,893,893,53
20121201|2012-10-11 01:00,11,893.25,893.25,892.75,893,10
20121201|2012-10-11 01:30,11,893,893,892.25,893,19
20121201|2012-10-11 02:00,11,892.75,895,892.75,895,13
20121201|2012-10-11 03:00,11,894.5,894.5,886.25,887,313
20121201|2012-10-11 03:30,11,887.25,891.75,887.25,890,49
20121201|2012-10-11 04:00,11,892,892,889.5,890.5,32
20121201|2012-10-11 04:30,11,890.25,890.25,889.5,890.25,13
20121201|2012-10-11 05:00,11,890.25,891,889.75,891,7
20121201|2012-10-11 05:30,11,891.75,892,890.5,890.5,15
20121201|2012-10-11 06:00,11,892,893,891.5,892,41
20121201|2012-10-11 06:30,11,891.75,892,891,891.25,23
20121201|2012-10-11 07:00,11,891.75,899.75,891,898.5,304
20121201|2012-10-11 07:30,11,900,917.25,891,912.25,1576
20121201|2012-10-11 08:00,11,912.5,912.5,908.5,908.75,509
20121201|2012-10-11 08:30,11,909,910.25,906.5,909.5,799
20121201|2012-10-11 09:00,11,909.75,912.25,907.25,911.5,965
20121201|2012-10-11 09:30,11,912,925.5,912,918.75,2585
20121201|2012-10-11 10:00,11,919.5,924.75,919.25,922.75,1176
20121201|2012-10-11 10:30,11,922,923,916,918.25,837
20121201|2012-10-11 11:00,11,918.25,920.75,916.5,920,603
20121201|2012-10-11 11:30,11,920,921.75,916.75,918,706
20121201|2012-10-11 12:00,11,918,921,917.5,920,510
20121201|2012-10-11 12:30,11,919.75,922.5,919.25,920,1010
20121201|2012-10-11 13:00,11,920,920.25,917.25,919.25,666
20121201|2012-10-11 13:30,11,919.25,923,916.25,918.25,1590
20121201|2012-10-11 17:00,12,915.25,917.75,914.25,914.5,119
20121201|2012-10-11 17:30,12,914.5,915.5,914,915.5,24
20121201|2012-10-11 18:00,12,914.75,914.75,914,914.75,24
20121201|2012-10-11 18:30,12,914.75,915,914.25,914.25,7
20121201|2012-10-11 19:00,12,914,914.25,914,914.25,3
20121201|2012-10-11 19:30,12,914.5,914.75,913.75,913.75,6
20121201|2012-10-11 20:00,12,914,915.25,913.25,915.25,16
20121201|2012-10-11 20:30,12,915,915.75,914.75,914.75,21
20121201|2012-10-11 21:00,12,914.5,915,914.5,915,5
20121201|2012-10-11 21:30,12,915,915.5,915,915,8
20121201|2012-10-11 22:00,12,913.5,913.75,913.5,913.75,3
20121201|2012-10-11 22:30,12,913.75,913.75,913.25,913.75,14
20121201|2012-10-11 23:00,12,914,914,914,914,6
20121201|2012-10-11 23:30,12,913.75,913.75,913.25,913.25,6
20121201|2012-10-12 00:30,12,913.25,913.25,910.75,911.25,50
20121201|2012-10-12 01:00,12,911,911,910.75,910.75,5
20121201|2012-10-12 01:30,12,911.25,911.5,910.25,910.5,14
20121201|2012-10-12 02:00,12,910.25,910.25,910.25,910.25,1
20121201|2012-10-12 02:30,12,910,910.75,910,910.75,14
20121201|2012-10-12 03:00,12,910,911.5,909,911.5,88
20121201|2012-10-12 03:30,12,911,912.75,911,912.25,58
20121201|2012-10-12 04:00,12,913.25,913.25,911,911.5,17
20121201|2012-10-12 04:30,12,912,912,910.25,910.25,3
20121201|2012-10-12 05:00,12,912.25,912.25,912.25,912.25,5
20121201|2012-10-12 05:30,12,912.75,913.25,912.75,913.25,8
20121201|2012-10-12 06:00,12,912.25,912.25,912.25,912.25,5
20121201|2012-10-12 06:30,12,910.75,910.75,910.75,910.75,2
20121201|2012-10-12 07:00,12,911,911.75,910.75,911.75,37
20121201|2012-10-12 07:30,12,911.25,912.75,910,910,92
20121201|2012-10-12 08:00,12,910,911,909.25,910.25,174
20121201|2012-10-12 08:30,12,909.75,911.75,909.75,911.75,158
20121201|2012-10-12 09:00,12,911,911.75,908.5,909,116
20121201|2012-10-12 09:30,12,909.5,909.5,898.25,899.75,1421
20121201|2012-10-12 10:00,12,899.75,900,893.75,895,1149
20121201|2012-10-12 10:30,12,894.75,895.75,893.75,894.25,347
20121201|2012-10-12 11:00,12,894.5,894.75,889.75,893,880
20121201|2012-10-12 11:30,12,892.75,896.5,892,894,515
20121201|2012-10-12 12:00,12,893.75,894,891.5,892.75,318
20121201|2012-10-12 12:30,12,892.75,893,888,890,650
20121201|2012-10-12 13:00,12,890.5,893.5,889.25,892.25,378
20121201|2012-10-12 13:30,12,892.25,894.25,889,890,717
20121201|2012-10-14 17:00,15,894,894.75,889.75,890.25,176
20121201|2012-10-14 17:30,15,890.75,890.75,887.5,888.25,29
20121201|2012-10-14 18:00,15,888,888,887.5,888,20
20121201|2012-10-14 18:30,15,888,888,887.5,887.5,5
20121201|2012-10-14 19:00,15,888.25,888.25,887,887,9
20121201|2012-10-14 19:30,15,887,887.5,886.5,887,83
20121201|2012-10-14 20:00,15,886.25,888,886.25,887.25,15
20121201|2012-10-14 20:30,15,887.75,887.75,887.75,887.75,1
20121201|2012-10-14 21:00,15,887.25,887.5,886.5,887.5,7
20121201|2012-10-14 21:30,15,887,887,887,887,1
20121201|2012-10-14 22:00,15,888,888,887.75,888,12
20121201|2012-10-14 23:00,15,888.75,889.25,888.75,889.25,4
20121201|2012-10-15 00:00,15,891,891,891,891,3
20121201|2012-10-15 00:30,15,888.25,888.25,888.25,888.25,1
20121201|2012-10-15 01:00,15,887,887,887,887,3
20121201|2012-10-15 02:00,15,887.5,887.75,887.5,887.75,5
20121201|2012-10-15 03:30,15,887,887,885.25,885.5,13
20121201|2012-10-15 04:00,15,885.5,886.75,885.5,886.75,9
20121201|2012-10-15 04:30,15,887,887,886.75,886.75,6
20121201|2012-10-15 05:00,15,886.5,886.5,885.25,885.75,17
20121201|2012-10-15 05:30,15,885.5,886.25,885,886.25,18
20121201|2012-10-15 06:00,15,885.75,885.75,885.25,885.5,10
20121201|2012-10-15 06:30,15,885.25,885.5,880,881.25,296
20121201|2012-10-15 07:00,15,881.5,883.75,881,883.75,19
20121201|2012-10-15 07:30,15,884.25,889,884.25,887,124
20121201|2012-10-15 08:00,15,887.75,889,887,888.25,121
20121201|2012-10-15 08:30,15,889,890.5,887.25,887.25,101
20121201|2012-10-15 09:00,15,887.25,888.75,885.25,885.5,109
20121201|2012-10-15 09:30,15,885,886.5,878.5,885.25,1088
20121201|2012-10-15 10:00,15,884,884.25,880,880.75,606
20121201|2012-10-15 10:30,15,880.5,881.25,879.75,880,794
20121201|2012-10-15 11:00,15,880,884,879,884,507
20121201|2012-10-15 11:30,15,884,884,880.5,881.5,390
20121201|2012-10-15 12:00,15,881.5,881.5,877,877,785
20121201|2012-10-15 12:30,15,877,878.5,876.75,877.75,537
20121201|2012-10-15 13:00,15,877.5,880.25,875.5,880.25,569
20121201|2012-10-15 13:30,15,879.75,882.5,878.75,882,719
20121201|2012-10-15 17:00,16,881.75,887,881.75,886.75,120
20121201|2012-10-15 17:30,16,885.25,886.75,885.25,885.75,11
20121201|2012-10-15 18:00,16,886.75,891,886.75,890.25,145
20121201|2012-10-15 18:30,16,889,889,888.25,888.5,4
20121201|2012-10-15 19:00,16,890.25,890.25,890,890,8
20121201|2012-10-15 19:30,16,888.5,888.5,888.5,888.5,1
20121201|2012-10-15 20:00,16,889,889.5,889,889.5,4
20121201|2012-10-15 20:30,16,888.5,888.5,888.5,888.5,1
20121201|2012-10-15 21:30,16,888.25,888.25,888.25,888.25,1
20121201|2012-10-15 22:00,16,889,889,889,889,2
20121201|2012-10-15 22:30,16,888,888,887.75,887.75,8
20121201|2012-10-15 23:00,16,887.25,887.25,887.25,887.25,7
20121201|2012-10-15 23:30,16,886.5,886.5,886.25,886.5,10
20121201|2012-10-16 00:30,16,886.5,886.5,886,886.5,22
20121201|2012-10-16 01:00,16,886,886,886,886,1
20121201|2012-10-16 01:30,16,886.25,886.25,885.25,885.25,7
20121201|2012-10-16 02:00,16,885.5,886,885.5,885.75,8
20121201|2012-10-16 02:30,16,885.75,886.5,885.75,886.25,17
20121201|2012-10-16 03:00,16,886.25,887.25,886.25,887.25,10
20121201|2012-10-16 03:30,16,886.75,886.75,886.75,886.75,1
20121201|2012-10-16 04:00,16,886.25,886.25,884,886,69
20121201|2012-10-16 05:00,16,886.75,886.75,886.75,886.75,1
20121201|2012-10-16 05:30,16,887,887.5,886.5,886.5,8
20121201|2012-10-16 06:00,16,887.25,887.75,887.25,887.25,3
20121201|2012-10-16 06:30,16,888.25,889.75,888.25,889.75,24
20121201|2012-10-16 07:00,16,888.5,889.25,887.25,888.5,41
20121201|2012-10-16 07:30,16,888.25,889,888.25,888.5,12
20121201|2012-10-16 08:00,16,888.5,888.5,886.25,886.75,37
20121201|2012-10-16 08:30,16,886.5,888,886.25,888,120
20121201|2012-10-16 09:00,16,888.75,888.75,886,886.25,78
20121201|2012-10-16 09:30,16,886.75,887,880.25,887,776
20121201|2012-10-16 10:00,16,887,887.75,880.25,884.5,991
20121201|2012-10-16 10:30,16,884.75,886.5,881.75,883.75,764
20121201|2012-10-16 11:00,16,884,885.5,881.25,881.75,338
20121201|2012-10-16 11:30,16,881.75,882.25,879.5,880.25,356
20121201|2012-10-16 12:00,16,880.5,882,879.75,879.75,231
20121201|2012-10-16 12:30,16,879.75,882.25,878.75,880.75,306
20121201|2012-10-16 13:00,16,880.75,882.75,879.75,880.25,191
20121201|2012-10-16 13:30,16,881.25,884.25,881,882.75,431
20121201|2012-10-16 17:00,17,882.75,884,882.75,883,55
20121201|2012-10-16 17:30,17,883.5,884,882.75,884,20
20121201|2012-10-16 18:00,17,883.25,883.25,882.75,882.75,2
20121201|2012-10-16 18:30,17,882.75,882.75,882.75,882.75,17
20121201|2012-10-16 19:00,17,882,882,882,882,2
20121201|2012-10-16 19:30,17,882,882.25,881.25,882.25,7
20121201|2012-10-16 20:00,17,881.75,886,881.75,886,61
20121201|2012-10-16 20:30,17,885.25,886.25,885.25,886,21
20121201|2012-10-16 21:00,17,886.25,886.5,886,886.5,12
20121201|2012-10-16 21:30,17,886.25,887.75,885.75,887.25,26
20121201|2012-10-16 22:00,17,886.75,887.5,886.5,886.5,51
20121201|2012-10-17 00:00,17,885.75,885.75,885.75,885.75,1
20121201|2012-10-17 00:30,17,885.5,885.5,885,885,9
20121201|2012-10-17 01:30,17,885.75,886,885.75,886,19
20121201|2012-10-17 02:00,17,886.75,889,886.75,888.25,65
20121201|2012-10-17 02:30,17,888.25,888.25,886.75,886.75,27
20121201|2012-10-17 03:00,17,886.25,887,885,887,74
20121201|2012-10-17 03:30,17,886.75,887.5,885.75,887.25,38
20121201|2012-10-17 04:00,17,887,887,887,887,1
20121201|2012-10-17 04:30,17,886.75,886.75,886.75,886.75,2
20121201|2012-10-17 05:00,17,887.25,887.5,887.25,887.5,4
20121201|2012-10-17 05:30,17,887.5,888,887.5,888,16
20121201|2012-10-17 06:00,17,887,887,887,887,3
20121201|2012-10-17 06:30,17,887.5,887.5,885.75,885.75,30
20121201|2012-10-17 07:00,17,885.75,886.25,885.75,886.25,7
20121201|2012-10-17 07:30,17,886.25,887,885.25,886.75,22
20121201|2012-10-17 08:00,17,886.75,888,885.5,886.5,58
20121201|2012-10-17 08:30,17,885.5,887.75,884.75,887,93
20121201|2012-10-17 09:00,17,886.75,888,886.75,887.25,99
20121201|2012-10-17 09:30,17,887.5,887.5,882.75,885,342
20121201|2012-10-17 10:00,17,884.75,891.25,883.5,889.25,671
20121201|2012-10-17 10:30,17,889.25,892,887.75,889.75,1027
20121201|2012-10-17 11:00,17,889.25,892,889.25,890.5,267
20121201|2012-10-17 11:30,17,889.75,891.25,888.25,888.75,157
20121201|2012-10-17 12:00,17,889,890.5,887.75,888.5,527
20121201|2012-10-17 12:30,17,888.25,889.75,887.5,889.25,172
20121201|2012-10-17 13:00,17,888.5,890.5,888.25,889.5,409
20121201|2012-10-17 13:30,17,889.75,896,889,894.75,960
20121201|2012-10-17 17:00,18,893.5,893.5,892.25,892.5,17
20121201|2012-10-17 17:30,18,893.25,893.5,893.25,893.5,4
20121201|2012-10-17 19:00,18,893.75,894,893.5,894,8
20121201|2012-10-17 19:30,18,894,894,893,893,7
20121201|2012-10-17 20:00,18,894,894,892.75,893,22
20121201|2012-10-17 20:30,18,894,898.5,894,898.25,135
20121201|2012-10-17 21:00,18,898.5,902,898,899,105
20121201|2012-10-17 21:30,18,900,900.25,899.5,899.75,5
20121201|2012-10-17 22:00,18,899.75,899.75,898.5,898.5,3
20121201|2012-10-17 22:30,18,898.25,898.25,898.25,898.25,66
20121201|2012-10-17 23:00,18,898,898,897.25,897.25,35
20121201|2012-10-17 23:30,18,897.25,898,896.75,897.5,41
20121201|2012-10-18 00:00,18,897.25,898.25,897.25,897.5,9
20121201|2012-10-18 01:30,18,897.25,897.25,896.75,897,10
20121201|2012-10-18 02:00,18,897.5,898.5,897.25,898.5,22
20121201|2012-10-18 02:30,18,898,900,898,900,19
20121201|2012-10-18 03:30,18,900.5,900.5,899.25,899.25,3
20121201|2012-10-18 04:00,18,899.25,900.25,898.75,900.25,8
20121201|2012-10-18 04:30,18,900.75,901,900.75,901,14
20121201|2012-10-18 05:00,18,900,901,900,901,30
20121201|2012-10-18 05:30,18,900,900,899,899,13
20121201|2012-10-18 06:00,18,900.5,900.75,899.25,899.25,16
20121201|2012-10-18 06:30,18,899.25,899.25,898.75,898.75,2
20121201|2012-10-18 07:00,18,899.5,900.25,899.5,899.5,7
20121201|2012-10-18 07:30,18,898.5,902,898,901.25,92
20121201|2012-10-18 08:00,18,900.75,900.75,899,900.5,51
20121201|2012-10-18 08:30,18,901,902,901,901.75,60
20121201|2012-10-18 09:00,18,902,902.25,900.25,901.5,206
20121201|2012-10-18 09:30,18,901.5,907.25,901.25,906.25,768
20121201|2012-10-18 10:00,18,906.25,909,905.5,906.5,701
20121201|2012-10-18 10:30,18,906.5,908.25,906.25,906.5,472
20121201|2012-10-18 11:00,18,907,912,905.75,911.75,670
20121201|2012-10-18 11:30,18,911.5,912.25,910,911,502
20121201|2012-10-18 12:00,18,911,911.5,907.5,909.25,414
20121201|2012-10-18 12:30,18,908.75,909.75,905.75,907,279
20121201|2012-10-18 13:00,18,907,908.25,905.75,906.25,269
20121201|2012-10-18 13:30,18,906,907,903.75,903.75,752
20121201|2012-10-18 17:00,19,904,905,903,904.25,74
20121201|2012-10-18 17:30,19,904.5,904.5,903.75,904,11
20121201|2012-10-18 18:00,19,904,904,904,904,2
20121201|2012-10-18 18:30,19,904,904,903.5,904,27
20121201|2012-10-18 19:00,19,904,905.25,904,905.25,11
20121201|2012-10-18 19:30,19,904.75,905.25,904.75,905.25,6
20121201|2012-10-18 20:00,19,903.5,903.5,903.5,903.5,1
20121201|2012-10-18 20:30,19,902.75,903.5,902.75,903,8
20121201|2012-10-18 21:00,19,903.25,905.5,903.25,905.5,5
20121201|2012-10-18 21:30,19,904.75,904.75,904,904,3
20121201|2012-10-18 22:00,19,903.5,903.5,902.5,902.75,5
20121201|2012-10-18 22:30,19,903.25,903.25,902.5,903,21
20121201|2012-10-18 23:00,19,904,904,903,903,7
20121201|2012-10-19 00:00,19,903.5,903.5,903.5,903.5,1
20121201|2012-10-19 00:30,19,902.75,902.75,902.75,902.75,1
20121201|2012-10-19 01:00,19,902.75,902.75,902,902.25,15
20121201|2012-10-19 01:30,19,903.75,905.75,903.75,905.75,7
20121201|2012-10-19 02:00,19,906,906,905.75,905.75,2
20121201|2012-10-19 02:30,19,902.75,904,902,904,6
20121201|2012-10-19 03:00,19,903,904.25,903,904.25,5
20121201|2012-10-19 03:30,19,905,917,905,913,246
20121201|2012-10-19 04:00,19,913,913.25,908.75,912.5,92
20121201|2012-10-19 04:30,19,913.5,917,912.5,912.5,19
20121201|2012-10-19 05:00,19,914.25,916.75,914.25,915.5,15
20121201|2012-10-19 05:30,19,916,919.25,915.5,916,143
20121201|2012-10-19 06:00,19,915.25,916,915.25,916,6
20121201|2012-10-19 06:30,19,916,917,915,915,40
20121201|2012-10-19 07:00,19,915.5,916.5,912.5,914.25,58
20121201|2012-10-19 07:30,19,913.25,913.75,909.75,910.5,54
20121201|2012-10-19 08:00,19,912.75,913.5,911,911.75,150
20121201|2012-10-19 08:30,19,911.5,914.5,910.75,914.25,255
20121201|2012-10-19 09:00,19,913.75,916,913,914.5,253
20121201|2012-10-19 09:30,19,914.5,919.75,912.5,914.5,1245
20121201|2012-10-19 10:00,19,914.5,917.75,914,915.25,547
20121201|2012-10-19 10:30,19,915,917.75,909.25,913.75,830
20121201|2012-10-19 11:00,19,913.5,915.25,911.75,914.25,670
20121201|2012-10-19 11:30,19,914.25,916.75,914,916.5,409
20121201|2012-10-19 12:00,19,916,917.5,915,915,285
20121201|2012-10-19 12:30,19,915.25,916,913.5,914.75,358
20121201|2012-10-19 13:00,19,914.75,915.75,909.5,910.5,322
20121201|2012-10-19 13:30,19,911,911,905.5,905.5,826
20121201|2012-10-21 17:00,22,908,910.25,906.75,908,73
20121201|2012-10-21 17:30,22,908,908.75,908,908.5,17
20121201|2012-10-21 18:00,22,908.25,908.25,907.5,908,10
20121201|2012-10-21 18:30,22,907.25,908,907,908,7
20121201|2012-10-21 19:00,22,907,907,907,907,2
20121201|2012-10-21 19:30,22,908,909,908,909,4
20121201|2012-10-21 20:00,22,909,912.25,909,911.5,18
20121201|2012-10-21 20:30,22,911,912.75,910.5,912.75,21
20121201|2012-10-21 21:00,22,912.25,912.5,912.25,912.5,2
20121201|2012-10-21 21:30,22,912.5,913.25,912.5,912.5,9
20121201|2012-10-21 22:00,22,912,912,912,912,5
20121201|2012-10-21 22:30,22,913.5,913.5,913.5,913.5,2
20121201|2012-10-22 00:30,22,914,915.25,914,915.25,17
20121201|2012-10-22 01:00,22,915.25,915.25,915.25,915.25,52
20121201|2012-10-22 01:30,22,915.75,915.75,914.75,915.75,22
20121201|2012-10-22 02:00,22,915.5,915.5,915.5,915.5,1
20121201|2012-10-22 02:30,22,915.75,915.75,914,915.25,3
20121201|2012-10-22 03:00,22,914.75,914.75,914.75,914.75,1
20121201|2012-10-22 03:30,22,915,915.75,915,915.75,8
20121201|2012-10-22 04:00,22,915.75,916,915.75,916,16
20121201|2012-10-22 04:30,22,913.5,913.5,913,913,5
20121201|2012-10-22 05:00,22,914.75,914.75,913.25,913.25,15
20121201|2012-10-22 05:30,22,915.25,915.5,915.25,915.5,5
20121201|2012-10-22 06:00,22,915,915.75,915,915.75,8
20121201|2012-10-22 06:30,22,915.5,915.5,915,915,47
20121201|2012-10-22 07:00,22,916.25,917.25,916.25,917,8
20121201|2012-10-22 07:30,22,916.25,916.25,914.75,914.75,10
20121201|2012-10-22 08:00,22,915,915,914,914,38
20121201|2012-10-22 08:30,22,913.75,915.5,913.75,915.5,141
20121201|2012-10-22 09:00,22,915,917.75,915,917.5,218
20121201|2012-10-22 09:30,22,917.5,917.75,911.75,912.5,499
20121201|2012-10-22 10:00,22,913,914.25,912,912.75,203
20121201|2012-10-22 10:30,22,913,915.25,912.75,914.75,413
20121201|2012-10-22 11:00,22,915,916,914.5,915,393
20121201|2012-10-22 11:30,22,915,915.5,913.75,915,165
20121201|2012-10-22 12:00,22,914.5,917.5,914.5,915.75,264
20121201|2012-10-22 12:30,22,916.25,917,912.75,913.5,251
20121201|2012-10-22 13:00,22,913.75,914.75,912.75,912.75,198
20121201|2012-10-22 13:30,22,913.25,916.25,912.75,915.25,400
20121201|2012-10-22 17:00,23,915,915,912,913,68
20121201|2012-10-22 17:30,23,913.25,913.25,912.75,912.75,13
20121201|2012-10-22 18:00,23,913.75,913.75,912.75,912.75,11
20121201|2012-10-22 18:30,23,913.25,913.75,913.25,913.5,7
20121201|2012-10-22 19:30,23,913.25,913.25,912.5,913.25,5
20121201|2012-10-22 20:00,23,913.5,914,913.5,914,13
20121201|2012-10-22 20:30,23,912,912,909.75,909.75,49
20121201|2012-10-22 21:00,23,909.75,910,909.75,910,2
20121201|2012-10-22 21:30,23,910.25,910.25,909.75,909.75,7
20121201|2012-10-22 22:00,23,909.5,910.75,909.5,910.75,44
20121201|2012-10-22 22:30,23,910.75,910.75,910.75,910.75,11
20121201|2012-10-22 23:00,23,912.75,913.25,912.75,912.75,4
20121201|2012-10-23 00:30,23,911.75,911.75,911.75,911.75,1
20121201|2012-10-23 01:00,23,911.25,911.25,909.75,909.75,9
20121201|2012-10-23 01:30,23,909.5,909.75,907,908.25,99
20121201|2012-10-23 02:00,23,908,908,907,907,25
20121201|2012-10-23 02:30,23,906.75,906.75,905,906.25,112
20121201|2012-10-23 03:00,23,905.75,906.25,905.75,905.75,10
20121201|2012-10-23 03:30,23,905.5,908.5,905.5,908.5,27
20121201|2012-10-23 04:00,23,907.75,908,907.25,907.5,6
20121201|2012-10-23 05:30,23,907,908.5,907,908.5,58
20121201|2012-10-23 06:30,23,907.5,908.5,907.5,908.5,2
20121201|2012-10-23 07:00,23,907.75,908.75,907.75,908.5,28
20121201|2012-10-23 07:30,23,908,908,903.5,904,310
20121201|2012-10-23 08:00,23,904,906.75,904,905.75,91
20121201|2012-10-23 08:30,23,905.75,906.5,903,903.25,198
20121201|2012-10-23 09:00,23,903.25,906.5,903.25,905.25,357
20121201|2012-10-23 09:30,23,905.25,906,898.5,900.75,2267
20121201|2012-10-23 10:00,23,900.75,903,898.75,899,725
20121201|2012-10-23 10:30,23,899.5,904.25,899.5,902.25,648
20121201|2012-10-23 11:00,23,902.5,909.25,902.5,908.75,785
20121201|2012-10-23 11:30,23,908.5,912.25,908.5,911,1086
20121201|2012-10-23 12:00,23,910.75,912.25,909.25,912.25,329
20121201|2012-10-23 12:30,23,912.25,913,906.5,907.25,294
20121201|2012-10-23 13:00,23,907,908.75,906.25,907.25,138
20121201|2012-10-23 13:30,23,907.5,909.5,906,907.5,409
20121201|2012-10-23 17:00,24,908,908,904.5,904.5,39
20121201|2012-10-23 17:30,24,904.5,905.75,904.5,905.5,7
20121201|2012-10-23 18:00,24,906,906.5,906,906,25
20121201|2012-10-23 18:30,24,906.75,906.75,906.75,906.75,4
20121201|2012-10-23 19:30,24,906,906,905.75,905.75,2
20121201|2012-10-23 20:00,24,907,908,905.5,905.75,11
20121201|2012-10-23 20:30,24,906.75,906.75,906.75,906.75,2
20121201|2012-10-23 21:30,24,905.25,905.25,905.25,905.25,3
20121201|2012-10-23 22:30,24,904.75,904.75,904.5,904.5,11
20121201|2012-10-23 23:00,24,905.5,905.5,905,905,2
20121201|2012-10-24 00:00,24,905,905,904.75,904.75,2
20121201|2012-10-24 00:30,24,905,905,904.75,905,26
20121201|2012-10-24 02:00,24,905,905.75,905,905.75,3
20121201|2012-10-24 02:30,24,907.75,910,907.75,910,12
20121201|2012-10-24 03:00,24,909.75,909.75,908.75,909,8
20121201|2012-10-24 03:30,24,909,909,909,909,1
20121201|2012-10-24 04:00,24,909.5,909.5,909,909.25,3
20121201|2012-10-24 04:30,24,909.25,910.25,909.25,910.25,80
20121201|2012-10-24 05:00,24,910.25,911.5,910.25,911.5,42
20121201|2012-10-24 06:00,24,911.75,911.75,911.25,911.5,3
20121201|2012-10-24 06:30,24,912,912.5,911.5,912.25,30
20121201|2012-10-24 07:00,24,912,912.5,911.25,911.75,27
20121201|2012-10-24 07:30,24,911.25,912,910,911.5,38
20121201|2012-10-24 08:00,24,911,911.25,909.5,910.75,32
20121201|2012-10-24 08:30,24,911.5,918,911.5,918,443
20121201|2012-10-24 09:00,24,918,922.25,915.5,922.25,679
20121201|2012-10-24 09:30,24,921.75,935,921.5,926.5,3217
20121201|2012-10-24 10:00,24,926.5,930.25,924.75,925.5,927
20121201|2012-10-24 10:30,24,925.5,926.25,921.5,921.5,591
20121201|2012-10-24 11:00,24,921.5,923,919.75,922.25,528
20121201|2012-10-24 11:30,24,922.5,923.5,918,919,392
20121201|2012-10-24 12:00,24,919.25,921.75,918.75,921.25,254
20121201|2012-10-24 12:30,24,921.25,922,919.5,921.75,247
20121201|2012-10-24 13:00,24,921.75,923.25,919,919.5,367
20121201|2012-10-24 13:30,24,919.5,922.75,918.75,920.75,996
20121201|2012-10-24 17:00,25,920.25,920.25,918,919,67
20121201|2012-10-24 17:30,25,918.75,918.75,914.5,914.5,59
20121201|2012-10-24 18:00,25,915,917.25,915,915.5,24
20121201|2012-10-24 18:30,25,916,917,915.75,917,18
20121201|2012-10-24 19:00,25,917.25,919.25,917.25,919.25,24
20121201|2012-10-24 19:30,25,919,919,918.75,918.75,5
20121201|2012-10-24 20:00,25,918.75,919.75,918.5,919.25,70
20121201|2012-10-24 20:30,25,918.75,919.25,918.75,919.25,7
20121201|2012-10-24 21:00,25,919.75,921.25,919.75,921.25,36
20121201|2012-10-24 21:30,25,921,922,921,922,17
20121201|2012-10-24 22:00,25,922.25,922.75,922.25,922.25,10
20121201|2012-10-24 22:30,25,922.5,922.75,922.25,922.75,9
20121201|2012-10-24 23:00,25,922.5,922.5,922.5,922.5,1
20121201|2012-10-25 00:00,25,923,923.5,923,923.5,5
20121201|2012-10-25 00:30,25,923.5,924.25,923.5,923.75,81
20121201|2012-10-25 01:30,25,923.25,924,923.25,924,16
20121201|2012-10-25 02:00,25,924.5,925.25,924.5,925,71
20121201|2012-10-25 02:30,25,925,925.25,925,925,29
20121201|2012-10-25 03:30,25,926.25,926.25,925.75,926,20
20121201|2012-10-25 04:00,25,925.75,926.25,925,925,75
20121201|2012-10-25 04:30,25,924.75,924.75,922.5,922.5,54
20121201|2012-10-25 05:00,25,922.25,922.25,918.75,919.25,70
20121201|2012-10-25 05:30,25,920,921,920,921,17
20121201|2012-10-25 06:00,25,921.5,922.5,921.5,921.75,11
20121201|2012-10-25 06:30,25,921.5,921.5,918.5,919,38
20121201|2012-10-25 07:00,25,919.5,919.5,918.5,918.5,46
20121201|2012-10-25 07:30,25,919.75,922.5,918.5,919.25,59
20121201|2012-10-25 08:00,25,918.75,926.5,918.5,925.5,207
20121201|2012-10-25 08:30,25,925.75,926,922.25,924,156
20121201|2012-10-25 09:00,25,924,927,922.5,926.5,281
20121201|2012-10-25 09:30,25,927,928,918.25,919.75,1721
20121201|2012-10-25 10:00,25,919.25,920.75,917,917.25,960
20121201|2012-10-25 10:30,25,917.5,920.25,916.75,919,386
20121201|2012-10-25 11:00,25,919.25,920.75,917.25,917.25,604
20121201|2012-10-25 11:30,25,917.5,917.75,915,916.25,278
20121201|2012-10-25 12:00,25,916,916.75,914.75,915,250
20121201|2012-10-25 12:30,25,915,916.5,913.25,914.75,480
20121201|2012-10-25 13:00,25,915.25,916.5,914.75,915,312
20121201|2012-10-25 13:30,25,914.75,915.25,911.75,914.75,766
20121201|2012-10-25 17:00,26,914.5,918.5,914.5,915.5,75
20121201|2012-10-25 17:30,26,916.5,917,916.25,916.25,10
20121201|2012-10-25 18:00,26,916.25,916.25,916,916.25,7
20121201|2012-10-25 18:30,26,915.5,917,915.25,917,7
20121201|2012-10-25 19:00,26,915.25,915.25,915.25,915.25,2
20121201|2012-10-25 19:30,26,915.75,917,915.5,917,4
20121201|2012-10-25 20:00,26,917.5,917.5,917.5,917.5,1
20121201|2012-10-25 20:30,26,916.75,917.25,916.75,917.25,4
20121201|2012-10-25 21:00,26,918,918,917.75,917.75,4
20121201|2012-10-25 21:30,26,915.5,915.5,915.5,915.5,1
20121201|2012-10-25 22:00,26,915.25,915.75,915.25,915.5,9
20121201|2012-10-25 22:30,26,915,915,915,915,5
20121201|2012-10-25 23:00,26,914.75,914.75,914.75,914.75,14
20121201|2012-10-25 23:30,26,914.75,914.75,914.25,914.25,17
20121201|2012-10-26 00:00,26,913.75,914,913.75,914,6
20121201|2012-10-26 00:30,26,913,913,912,912,40
20121201|2012-10-26 01:00,26,912,912,912,912,4
20121201|2012-10-26 01:30,26,911.5,913.25,911.5,913,11
20121201|2012-10-26 02:00,26,913.25,913.25,912,912.25,5
20121201|2012-10-26 02:30,26,913,916,913,914,48
20121201|2012-10-26 03:00,26,914.5,914.5,913.25,913.75,4
20121201|2012-10-26 03:30,26,912.25,912.25,911.75,912,30
20121201|2012-10-26 04:00,26,912.25,912.25,911.25,911.25,8
20121201|2012-10-26 04:30,26,913,913,913,913,1
20121201|2012-10-26 05:00,26,913.75,913.75,913.75,913.75,1
20121201|2012-10-26 05:30,26,914,914,914,914,5
20121201|2012-10-26 06:00,26,913.25,914.75,913.25,914.75,14
20121201|2012-10-26 06:30,26,913,913,911.75,911.75,28
20121201|2012-10-26 07:00,26,911.75,916.25,911.75,912.75,60
20121201|2012-10-26 07:30,26,913.25,916.5,913.25,916.5,9
20121201|2012-10-26 08:00,26,916.25,917.75,915,917.25,44
20121201|2012-10-26 08:30,26,917.25,917.75,915.75,917,94
20121201|2012-10-26 09:00,26,916.5,918,916.25,918,233
20121201|2012-10-26 09:30,26,917.75,918.75,914.75,915.75,730
20121201|2012-10-26 10:00,26,915.75,919.5,914.25,915.75,341
20121201|2012-10-26 10:30,26,915.75,917.25,915.25,916.75,172
20121201|2012-10-26 11:00,26,917.25,917.25,914.5,915,277
20121201|2012-10-26 11:30,26,914.75,916.75,914.25,915,308
20121201|2012-10-26 12:00,26,914.25,914.25,912.5,913.25,604
20121201|2012-10-26 12:30,26,912.75,915.75,908.5,909.25,869
20121201|2012-10-26 13:00,26,909,910.75,908.25,910,166
20121201|2012-10-26 13:30,26,909.75,911.25,908.5,909,685
20121201|2012-10-28 17:00,29,909.25,909.25,906.25,906.25,56
20121201|2012-10-28 17:30,29,907,907.25,906.75,906.75,5
20121201|2012-10-28 18:00,29,907.25,907.75,907.25,907.75,5
20121201|2012-10-28 18:30,29,907,907,906.75,906.75,4
20121201|2012-10-28 19:00,29,906.5,906.5,906.5,906.5,1
20121201|2012-10-28 19:30,29,907,907,906.5,906.75,7
20121201|2012-10-28 20:00,29,906.5,906.75,906.5,906.75,3
20121201|2012-10-28 20:30,29,906.25,906.25,906.25,906.25,2
20121201|2012-10-28 21:00,29,906.75,906.75,906.75,906.75,13
20121201|2012-10-28 21:30,29,907.25,907.5,907.25,907.25,23
20121201|2012-10-28 22:00,29,908,908,908,908,2
20121201|2012-10-28 22:30,29,907.25,907.5,907.25,907.5,3
20121201|2012-10-29 01:00,29,908.75,908.75,908.75,908.75,13
20121201|2012-10-29 02:00,29,909.5,910,909,909,11
20121201|2012-10-29 03:00,29,909.25,910.25,909.25,910.25,5
20121201|2012-10-29 03:30,29,910,910.75,908,908,49
20121201|2012-10-29 04:00,29,907.5,908,906.25,906.25,11
20121201|2012-10-29 04:30,29,907.75,916,907.75,914,196
20121201|2012-10-29 05:00,29,914.25,916.5,914,916.5,17
20121201|2012-10-29 05:30,29,916.5,916.75,915,916.25,48
20121201|2012-10-29 06:00,29,916.25,916.25,916.25,916.25,6
20121201|2012-10-29 06:30,29,915.5,916,914.75,915,13
20121201|2012-10-29 07:00,29,914.75,916.25,914.5,914.5,23
20121201|2012-10-29 07:30,29,914,915,913.75,913.75,30
20121201|2012-10-29 08:00,29,913.75,915.25,913,913,29
20121201|2012-10-29 08:30,29,913,913,909,910.75,260
20121201|2012-10-29 09:00,29,910.5,912.5,910.25,911.75,71
20121201|2012-10-29 09:30,29,911.5,913,908,908,618
20121201|2012-10-29 10:00,29,908.25,909.5,907.25,907.5,299
20121201|2012-10-29 10:30,29,907.25,908,905.75,905.75,487
20121201|2012-10-29 11:00,29,905.5,905.5,903,903.75,550
20121201|2012-10-29 11:30,29,903.75,905.75,902.75,905.75,243
20121201|2012-10-29 12:00,29,905.75,906.25,904.25,904.75,172
20121201|2012-10-29 12:30,29,905,905.5,903.75,905.5,110
20121201|2012-10-29 13:00,29,905,905.5,904.5,905,84
20121201|2012-10-29 13:30,29,905,907,902.75,902.75,532
20121201|2012-10-29 17:00,30,905.25,905.25,903.75,904,20
20121201|2012-10-29 17:30,30,904,904,904,904,3
20121201|2012-10-29 18:00,30,903.25,903.25,902.5,903,7
20121201|2012-10-29 18:30,30,902.5,902.5,902.25,902.5,15
20121201|2012-10-29 19:00,30,902.5,902.5,902.25,902.25,2
20121201|2012-10-29 19:30,30,902.5,904.75,902.5,904.75,17
20121201|2012-10-29 20:00,30,905,905,905,905,2
20121201|2012-10-29 20:30,30,904,904,904,904,1
20121201|2012-10-29 21:00,30,904.25,904.25,904.25,904.25,1
20121201|2012-10-29 21:30,30,904.5,905,904.5,905,2
20121201|2012-10-29 22:00,30,904.75,904.75,904.75,904.75,4
20121201|2012-10-29 23:00,30,904.5,904.5,904.5,904.5,1
20121201|2012-10-30 01:30,30,905.5,907,905.5,907,11
20121201|2012-10-30 02:00,30,907.25,908.25,907.25,908.25,6
20121201|2012-10-30 02:30,30,908.75,909,908.75,908.75,12
20121201|2012-10-30 03:00,30,908.25,908.25,908.25,908.25,1
20121201|2012-10-30 03:30,30,907.25,907.25,907.25,907.25,1
20121201|2012-10-30 04:00,30,906,907,906,907,9
20121201|2012-10-30 04:30,30,907.75,907.75,907.75,907.75,2
20121201|2012-10-30 05:00,30,908.5,908.5,908.5,908.5,1
20121201|2012-10-30 05:30,30,908,908,908,908,2
20121201|2012-10-30 06:30,30,908.75,909,908.75,909,2
20121201|2012-10-30 07:00,30,909,909,908,908.5,11
20121201|2012-10-30 07:30,30,909,909,908.5,908.5,4
20121201|2012-10-30 08:00,30,909.25,909.5,908.5,908.5,47
20121201|2012-10-30 08:30,30,908.5,909,906.75,907.25,53
20121201|2012-10-30 09:00,30,907,910.25,907,907,376
20121201|2012-10-30 09:30,30,907.5,908,904.75,905.5,357
20121201|2012-10-30 10:00,30,905.5,907,902,902.5,419
20121201|2012-10-30 10:30,30,902.75,905.5,901,904.5,311
20121201|2012-10-30 11:00,30,904,904.5,901.25,901.75,258
20121201|2012-10-30 11:30,30,902,902,899,901.75,334
20121201|2012-10-30 12:00,30,901.75,902,896.5,897.25,590
20121201|2012-10-30 12:30,30,897.25,897.5,896.5,897,283
20121201|2012-10-30 13:00,30,897.25,897.5,895,897.25,359
20121201|2012-10-30 13:30,30,897.5,903.25,897,903.25,1138
20121201|2012-10-30 17:00,31,903.25,904,903,904,39
20121201|2012-10-30 17:30,31,903.5,904,903.25,904,41
20121201|2012-10-30 18:00,31,904,904.25,903.5,903.5,25
20121201|2012-10-30 18:30,31,904,904,903.75,903.75,7
20121201|2012-10-30 19:30,31,903.5,903.75,903.5,903.75,6
20121201|2012-10-30 20:00,31,904,905.5,904,905.5,41
20121201|2012-10-30 20:30,31,904,904,904,904,1
20121201|2012-10-30 21:30,31,906,906,905.5,905.5,6
20121201|2012-10-30 22:00,31,905.75,905.75,905.75,905.75,1
20121201|2012-10-30 22:30,31,905,905,905,905,1
20121201|2012-10-30 23:00,31,905,905.5,905,905.5,2
20121201|2012-10-31 01:00,31,905.75,906.5,904.75,904.75,220
20121201|2012-10-31 01:30,31,905,905,904.75,904.75,46
20121201|2012-10-31 02:00,31,905.5,905.5,905,905,7
20121201|2012-10-31 02:30,31,905.25,905.25,904.75,904.75,3
20121201|2012-10-31 03:00,31,905.5,905.5,905.5,905.5,12
20121201|2012-10-31 03:30,31,905.5,905.75,905.5,905.75,4
20121201|2012-10-31 04:00,31,906.75,909.25,906.75,909.25,54
20121201|2012-10-31 04:30,31,909.25,909.5,909,909,8
20121201|2012-10-31 05:00,31,909.5,910.5,909.5,910,69
20121201|2012-10-31 05:30,31,908.75,909.75,908.75,909,24
20121201|2012-10-31 06:00,31,909,909,908.25,908.5,51
20121201|2012-10-31 06:30,31,908.5,908.5,907.5,907.5,65
20121201|2012-10-31 07:00,31,908.25,908.25,904.5,906,128
20121201|2012-10-31 07:30,31,905.5,907.75,905.5,907.25,42
20121201|2012-10-31 08:00,31,907.25,907.25,904.75,904.75,131
20121201|2012-10-31 08:30,31,905,905,901.75,903.5,201
20121201|2012-10-31 09:00,31,903.5,904.5,902.5,904,105
20121201|2012-10-31 09:30,31,903.75,907.5,903.25,907.25,717
20121201|2012-10-31 10:00,31,906.75,915.25,906,913.75,1199
20121201|2012-10-31 10:30,31,914,915.75,910.75,911.25,991
20121201|2012-10-31 11:00,31,911.25,912,910.25,910.25,538
20121201|2012-10-31 11:30,31,910.5,911.25,908.5,908.75,427
20121201|2012-10-31 12:00,31,908.5,909.25,906.75,909.25,328
20121201|2012-10-31 12:30,31,909.25,909.25,905.5,906,219
20121201|2012-10-31 13:00,31,906,906.75,902.75,904.75,420
20121201|2012-10-31 13:30,31,905,907.25,902.5,903.25,1160
20121201|2012-10-31 17:00,1,906.25,907.5,905.25,905.75,85
20121201|2012-10-31 17:30,1,905.25,906,905,905.5,31
20121201|2012-10-31 18:00,1,906,906,905.5,905.75,15
20121201|2012-10-31 18:30,1,905.75,906,905.75,906,3
20121201|2012-10-31 19:00,1,905.5,906,905.5,906,5
20121201|2012-10-31 20:00,1,906.75,907,906.5,907,52
20121201|2012-10-31 20:30,1,907.75,908,907.75,908,10
20121201|2012-10-31 21:00,1,907.75,907.75,907,907,2
20121201|2012-10-31 21:30,1,906.25,906.25,906.25,906.25,1
20121201|2012-10-31 22:30,1,907.25,907.25,907.25,907.25,3
20121201|2012-10-31 23:00,1,907.25,907.25,906.75,906.75,23
20121201|2012-11-01 01:00,1,907,907,906.5,907,5
20121201|2012-11-01 01:30,1,907.25,907.5,907.25,907.5,10
20121201|2012-11-01 03:00,1,907,907.5,906.75,907.5,6
20121201|2012-11-01 03:30,1,906.75,908,906.5,908,6
20121201|2012-11-01 04:00,1,907.5,907.75,906.25,906.75,10
20121201|2012-11-01 04:30,1,906,908.5,905.5,908.5,113
20121201|2012-11-01 05:00,1,908.5,909.5,908.5,909,76
20121201|2012-11-01 05:30,1,909.25,911,909.25,910,123
20121201|2012-11-01 06:00,1,911.25,911.25,909.25,909.5,11
20121201|2012-11-01 06:30,1,909.75,911.25,909,910,64
20121201|2012-11-01 07:00,1,909.25,909.75,908.25,909.5,34
20121201|2012-11-01 07:30,1,910,912,909.5,911.5,97
20121201|2012-11-01 08:00,1,911.5,911.5,908.25,909.25,119
20121201|2012-11-01 08:30,1,909,911,908,909,349
20121201|2012-11-01 09:00,1,909.5,910,907,907.25,310
20121201|2012-11-01 09:30,1,907.25,908.25,903.5,904.75,1064
20121201|2012-11-01 10:00,1,905.25,911.75,904.5,910.75,887
20121201|2012-11-01 10:30,1,910.75,915.5,910.75,914.25,893
20121201|2012-11-01 11:00,1,914.25,916.5,913.25,913.5,856
20121201|2012-11-01 11:30,1,913,913.25,907.5,908,1316
20121201|2012-11-01 12:00,1,907.75,909.5,907,908,331
20121201|2012-11-01 12:30,1,907.75,908.5,905,905.5,435
20121201|2012-11-01 13:00,1,906.25,908.25,906.25,906.25,212
20121201|2012-11-01 13:30,1,906.25,909.75,906,907.75,1229
20121201|2012-11-01 17:00,2,906,906.25,904,904.75,49
20121201|2012-11-01 17:30,2,904.5,904.5,904,904,12
20121201|2012-11-01 18:00,2,904,904,902.5,903.5,36
20121201|2012-11-01 18:30,2,904.25,904.75,904.25,904.75,9
20121201|2012-11-01 19:00,2,905.25,906.25,905.25,906.25,10
20121201|2012-11-01 19:30,2,905.75,906.5,905.5,906.5,7
20121201|2012-11-01 20:00,2,906,906,905,905,5
20121201|2012-11-01 20:30,2,905.75,905.75,904.75,904.75,12
20121201|2012-11-01 21:00,2,904.75,904.75,904.5,904.5,2
20121201|2012-11-01 21:30,2,904.5,905,904.5,904.5,4
20121201|2012-11-01 22:30,2,904.75,904.75,904.75,904.75,1
20121201|2012-11-02 00:00,2,904.5,904.5,904.5,904.5,3
20121201|2012-11-02 00:30,2,904.5,904.75,904,904.5,64
20121201|2012-11-02 01:00,2,904.5,905,904.5,904.5,41
20121201|2012-11-02 01:30,2,904.75,904.75,904,904,7
20121201|2012-11-02 02:00,2,903.75,906,903.75,906,5
20121201|2012-11-02 02:30,2,905.75,905.75,905.75,905.75,1
20121201|2012-11-02 03:30,2,907.75,909,907,908.75,22
20121201|2012-11-02 04:00,2,908,910,908,909.25,39
20121201|2012-11-02 04:30,2,910,910.5,909.25,910.5,10
20121201|2012-11-02 05:00,2,910.75,911.75,910,910,27
20121201|2012-11-02 05:30,2,909,909,909,909,1
20121201|2012-11-02 06:00,2,909.5,909.5,909.5,909.5,4
20121201|2012-11-02 06:30,2,910.25,910.5,909.75,909.75,42
20121201|2012-11-02 07:30,2,910.25,910.5,908.25,908.5,42
20121201|2012-11-02 08:00,2,908,908,904.25,904.75,92
20121201|2012-11-02 08:30,2,905,906,903.5,903.75,211
20121201|2012-11-02 09:00,2,903.75,905.25,903.5,904.25,187
20121201|2012-11-02 09:30,2,904,904.25,900.25,902.75,678
20121201|2012-11-02 10:00,2,902.5,912.75,902.25,909.25,1478
20121201|2012-11-02 10:30,2,909,915.25,908,912.5,1461
20121201|2012-11-02 11:00,2,912.5,913.75,910.75,910.75,184
20121201|2012-11-02 11:30,2,910.75,912.5,907.25,907.25,260
20121201|2012-11-02 12:00,2,907.25,908.75,906,908.75,272
20121201|2012-11-02 12:30,2,909,909.25,906.5,907.25,199
20121201|2012-11-02 13:00,2,907.25,908.75,906.5,907.25,198
20121201|2012-11-02 13:30,2,907.25,912,902,909.5,1989
20121201|2012-11-04 17:00,5,907.5,911.5,906.75,911,136
20121201|2012-11-04 17:30,5,911.5,912.25,911,912,7
20121201|2012-11-04 18:00,5,911.75,911.75,909.75,909.75,26
20121201|2012-11-04 18:30,5,909.25,909.5,908.5,909.5,12
20121201|2012-11-04 19:00,5,911.75,911.75,910.75,911.25,4
20121201|2012-11-04 19:30,5,912,913.25,912,913.25,24
20121201|2012-11-04 20:00,5,912.25,912.5,911.75,912.5,12
20121201|2012-11-04 20:30,5,911.75,911.75,911.25,911.25,28
20121201|2012-11-04 21:00,5,910.75,910.75,910.75,910.75,1
20121201|2012-11-04 21:30,5,911,911.25,910.75,911.25,7
20121201|2012-11-04 22:00,5,911.25,911.25,911.25,911.25,2
20121201|2012-11-04 23:30,5,910.25,911,910,911,10
20121201|2012-11-05 00:30,5,910.25,910.5,910,910.5,6
20121201|2012-11-05 01:00,5,911,911.75,911,911.75,52
20121201|2012-11-05 01:30,5,912,912.5,912,912.5,53
20121201|2012-11-05 02:00,5,910,910,908.5,908.5,4
20121201|2012-11-05 02:30,5,910.5,910.5,910.5,910.5,8
20121201|2012-11-05 03:30,5,909.75,909.75,909,909.75,17
20121201|2012-11-05 04:00,5,913,913,913,913,2
20121201|2012-11-05 04:30,5,914,914.75,912.25,914.75,27
20121201|2012-11-05 05:30,5,912.5,912.5,912.5,912.5,1
20121201|2012-11-05 06:00,5,911.75,911.75,911.75,911.75,2
20121201|2012-11-05 06:30,5,912.25,912.25,911.5,911.5,17
20121201|2012-11-05 07:00,5,912.25,912.25,910.5,910.5,9
20121201|2012-11-05 07:30,5,911.5,914,911.5,911.5,136
20121201|2012-11-05 08:00,5,911.75,914.5,911.5,913.5,90
20121201|2012-11-05 08:30,5,912.75,913.5,911.5,912.5,378
20121201|2012-11-05 09:00,5,912.5,914,912,913.5,126
20121201|2012-11-05 09:30,5,913.25,918.5,912,913.25,967
20121201|2012-11-05 10:00,5,913.25,918.25,912.75,917.75,762
20121201|2012-11-05 10:30,5,918,919,915.5,916.5,540
20121201|2012-11-05 11:00,5,916.75,916.75,913.75,914.25,340
20121201|2012-11-05 11:30,5,914.25,915.25,909.5,910,517
20121201|2012-11-05 12:00,5,910,910.25,907.75,909,403
20121201|2012-11-05 12:30,5,909.25,911.25,908.5,909.25,297
20121201|2012-11-05 13:00,5,909.5,911.25,909.25,911,198
20121201|2012-11-05 13:30,5,911,911.75,907.25,909.75,1039
20121201|2012-11-05 17:00,6,909.25,911.5,909.25,910.75,41
20121201|2012-11-05 17:30,6,910,914,910,913.75,43
20121201|2012-11-05 18:00,6,913.5,913.5,913.5,913.5,7
20121201|2012-11-05 18:30,6,913,913.5,913,913.5,6
20121201|2012-11-05 19:00,6,913.25,913.25,913.25,913.25,2
20121201|2012-11-05 19:30,6,914,914,914,914,1
20121201|2012-11-05 20:00,6,914,915,914,915,14
20121201|2012-11-05 21:00,6,913.5,913.5,913,913,2
20121201|2012-11-05 22:00,6,913.25,913.25,913.25,913.25,1
20121201|2012-11-05 22:30,6,913.5,914.25,913.5,914.25,16
20121201|2012-11-05 23:00,6,914.25,914.25,914.25,914.25,1
20121201|2012-11-05 23:30,6,914.75,915,914.75,915,3
20121201|2012-11-06 00:30,6,915.75,915.75,915.25,915.25,2
20121201|2012-11-06 01:00,6,914.75,914.75,914.75,914.75,4
20121201|2012-11-06 01:30,6,915.5,915.75,915.5,915.75,2
20121201|2012-11-06 02:00,6,915.5,915.75,913.5,915.5,230
20121201|2012-11-06 02:30,6,914,915.5,914,915,37
20121201|2012-11-06 03:00,6,914.25,914.25,914.25,914.25,1
20121201|2012-11-06 03:30,6,915.25,915.25,914.5,914.5,3
20121201|2012-11-06 04:30,6,915.25,915.25,915.25,915.25,1
20121201|2012-11-06 05:00,6,915.25,915.25,915.25,915.25,1
20121201|2012-11-06 05:30,6,916,916,915.75,915.75,6
20121201|2012-11-06 06:00,6,915.25,916,914.5,914.75,30
20121201|2012-11-06 06:30,6,915,916,915,916,2
20121201|2012-11-06 07:00,6,915,915.5,915,915.5,2
20121201|2012-11-06 07:30,6,915.75,916.75,914.75,916,60
20121201|2012-11-06 08:00,6,916.5,916.5,914.75,915.25,97
20121201|2012-11-06 08:30,6,915.25,916.5,915,916.5,70
20121201|2012-11-06 09:00,6,916,918.75,916,917,598
20121201|2012-11-06 09:30,6,916.5,918.5,915.5,917.5,626
20121201|2012-11-06 10:00,6,918,918.25,916.75,917.5,268
20121201|2012-11-06 10:30,6,917.5,918,916.5,916.5,237
20121201|2012-11-06 11:00,6,916.75,917.5,915.25,915.75,307
20121201|2012-11-06 11:30,6,915.5,916,915,915.5,236
20121201|2012-11-06 12:00,6,916,916,913.25,915.25,316
20121201|2012-11-06 12:30,6,915.25,915.75,913,914.75,399
20121201|2012-11-06 13:00,6,914.5,915.5,914,915,322
20121201|2012-11-06 13:30,6,914,920.5,914,917.5,1277
20121201|2012-11-06 17:00,7,919,919.25,917.25,918.5,35
20121201|2012-11-06 17:30,7,918.25,918.25,917.25,917.25,27
20121201|2012-11-06 18:00,7,917,917.75,914,914,34
20121201|2012-11-06 18:30,7,914,916.5,910,916.5,109
20121201|2012-11-06 19:00,7,915.75,917,915,917,9
20121201|2012-11-06 19:30,7,916,916,916,916,1
20121201|2012-11-06 20:00,7,915,915,914.25,914.25,5
20121201|2012-11-06 20:30,7,913.75,915,913,915,13
20121201|2012-11-06 21:00,7,915.5,915.75,915.5,915.75,2
20121201|2012-11-06 21:30,7,916,917.75,916,917.75,4
20121201|2012-11-06 22:00,7,918.25,919,918.25,919,26
20121201|2012-11-06 22:30,7,917.75,918.25,917.75,918.25,4
20121201|2012-11-06 23:00,7,918.25,918.25,918.25,918.25,1
20121201|2012-11-06 23:30,7,917,917.25,917,917.25,5
20121201|2012-11-07 00:00,7,917.5,917.5,916.25,917,21
20121201|2012-11-07 00:30,7,918.25,919.75,918.25,919.25,62
20121201|2012-11-07 01:00,7,919.75,920.75,919.75,920.75,44
20121201|2012-11-07 01:30,7,920.75,921,920.75,920.75,20
20121201|2012-11-07 02:00,7,920.25,920.5,919,919.25,40
20121201|2012-11-07 02:30,7,920.25,920.25,918.25,920,90
20121201|2012-11-07 03:00,7,919.5,922,919.5,920.75,59
20121201|2012-11-07 03:30,7,921.5,922.25,921.5,921.5,31
20121201|2012-11-07 04:00,7,921.25,922.75,921.25,922.75,60
20121201|2012-11-07 04:30,7,923,923.5,922.75,923.5,45
20121201|2012-11-07 05:00,7,922.75,923.5,922.5,923,194
20121201|2012-11-07 05:30,7,923.5,924.5,923.25,923.25,8
20121201|2012-11-07 06:00,7,923.75,923.75,920,920,138
20121201|2012-11-07 06:30,7,920.5,921.25,917.75,919.25,77
20121201|2012-11-07 07:00,7,919,923,917.75,922.25,73
20121201|2012-11-07 07:30,7,922.5,923.5,922,922.25,64
20121201|2012-11-07 08:00,7,922.25,923,919.75,921.5,299
20121201|2012-11-07 08:30,7,921.5,921.75,918.75,919.75,93
20121201|2012-11-07 09:00,7,919.5,919.75,915.5,917.75,481
20121201|2012-11-07 09:30,7,917.5,937.25,917.25,930.75,4138
20121201|2012-11-07 10:00,7,930.75,933,929.75,931.5,1089
20121201|2012-11-07 10:30,7,931.75,934,931.75,932.5,700
20121201|2012-11-07 11:00,7,933,933.25,931,931,343
20121201|2012-11-07 11:30,7,930.75,933.75,930.75,932.25,533
20121201|2012-11-07 12:00,7,931.75,934,930.5,930.5,429
20121201|2012-11-07 12:30,7,930.25,934,928.75,933.25,675
20121201|2012-11-07 13:00,7,933.5,934.75,930.25,930.75,705
20121201|2012-11-07 13:30,7,930.75,934.5,928.75,930,1325
20121201|2012-11-07 17:00,8,930,931,925.75,927.25,131
20121201|2012-11-07 17:30,8,926.75,927,925.75,926.5,97
20121201|2012-11-07 18:00,8,926.25,926.75,925,926.75,75
20121201|2012-11-07 18:30,8,926.75,926.75,926.5,926.5,2
20121201|2012-11-07 19:00,8,927.25,927.25,927.25,927.25,4
20121201|2012-11-07 19:30,8,927.5,928.25,927.25,927.25,6
20121201|2012-11-07 20:00,8,926.75,928,926.75,927.75,40
20121201|2012-11-07 20:30,8,927.5,928,925.75,926.25,53
20121201|2012-11-07 21:00,8,926,927,925.5,926.5,21
20121201|2012-11-07 21:30,8,927.5,928,927.5,927.75,22
20121201|2012-11-07 22:00,8,927.75,928.25,927,928.25,24
20121201|2012-11-07 22:30,8,928.75,928.75,928.75,928.75,2
20121201|2012-11-07 23:00,8,928.75,929,928.75,929,2
20121201|2012-11-07 23:30,8,929.25,930.5,929.25,930.5,6
20121201|2012-11-08 00:00,8,930.75,931,930.5,931,28
20121201|2012-11-08 00:30,8,931,931,931,931,1
20121201|2012-11-08 01:00,8,930.75,931.5,930.25,930.5,55
20121201|2012-11-08 01:30,8,930,932,930,932,21
20121201|2012-11-08 02:00,8,931.5,932.5,931,932.5,35
20121201|2012-11-08 02:30,8,932.5,933.5,932.25,932.25,15
20121201|2012-11-08 03:00,8,932.25,932.75,932.25,932.5,9
20121201|2012-11-08 03:30,8,932.25,933.75,932,933.75,9
20121201|2012-11-08 04:00,8,931.75,931.75,930.5,930.5,32
20121201|2012-11-08 04:30,8,932.5,932.5,932.5,932.5,1
20121201|2012-11-08 05:00,8,932.5,932.5,932.5,932.5,1
20121201|2012-11-08 05:30,8,931.5,931.5,931.5,931.5,1
20121201|2012-11-08 06:00,8,932.5,933.25,932.25,933.25,20
20121201|2012-11-08 06:30,8,933.75,934,933,934,61
20121201|2012-11-08 07:00,8,934.25,934.5,933,933.5,33
20121201|2012-11-08 07:30,8,932.75,932.75,927.25,929.5,245
20121201|2012-11-08 08:00,8,930,931,925.5,927.5,182
20121201|2012-11-08 08:30,8,927.5,928.5,927,927.25,88
20121201|2012-11-08 09:00,8,927,931.25,926.25,931.25,288
20121201|2012-11-08 09:30,8,931.25,936.5,927.25,935,1578
20121201|2012-11-08 10:00,8,935.25,940.5,932.5,939.5,1126
20121201|2012-11-08 10:30,8,939.25,940.75,935.5,935.75,800
20121201|2012-11-08 11:00,8,935.75,937.25,934.75,935.5,649
20121201|2012-11-08 11:30,8,935.5,938,935,935.5,606
20121201|2012-11-08 12:00,8,935.5,936,934.25,935.25,583
20121201|2012-11-08 12:30,8,935.25,938.25,935,938.25,302
20121201|2012-11-08 13:00,8,938.25,939.5,937.5,938,452
20121201|2012-11-08 13:30,8,937.75,940.5,935.75,936,1283
20121201|2012-11-08 17:00,9,934.5,935.75,933.25,935.75,111
20121201|2012-11-08 17:30,9,935,935.75,934,934,10
20121201|2012-11-08 18:00,9,935,935,934.25,934.25,16
20121201|2012-11-08 18:30,9,934.25,934.25,934,934,6
20121201|2012-11-08 19:00,9,933.5,934.25,933.5,934.25,6
20121201|2012-11-08 19:30,9,933,934,933,933.25,7
20121201|2012-11-08 20:00,9,933.5,934,933.5,934,3
20121201|2012-11-08 20:30,9,935,936,935,935.75,5
20121201|2012-11-08 21:00,9,936,936.25,935.75,936.25,38
20121201|2012-11-08 21:30,9,936.25,937.25,936.25,936.75,24
20121201|2012-11-08 22:30,9,937.75,938,937.75,938,6
20121201|2012-11-08 23:00,9,937.75,937.75,937.75,937.75,5
20121201|2012-11-08 23:30,9,937.75,938.25,937.5,937.75,12
20121201|2012-11-09 00:00,9,937.75,937.75,937.5,937.75,11
20121201|2012-11-09 00:30,9,937.75,938.25,937.75,938.25,3
20121201|2012-11-09 01:00,9,937.75,937.75,937.75,937.75,6
20121201|2012-11-09 01:30,9,937.75,938,937.5,937.5,13
20121201|2012-11-09 02:00,9,938.5,938.75,938.5,938.75,12
20121201|2012-11-09 02:30,9,938.75,938.75,936.75,936.75,58
20121201|2012-11-09 03:00,9,936.75,937,936.25,936.75,49
20121201|2012-11-09 03:30,9,936.75,936.75,936.75,936.75,1
20121201|2012-11-09 04:00,9,936.75,936.75,935.5,936.5,84
20121201|2012-11-09 04:30,9,936,936.75,936,936,37
20121201|2012-11-09 05:00,9,936.75,939.25,936.75,938.5,9
20121201|2012-11-09 05:30,9,938.5,938.5,938,938.5,10
20121201|2012-11-09 06:00,9,938.25,938.5,937.25,937.5,32
20121201|2012-11-09 06:30,9,937.25,939,936.25,939,55
20121201|2012-11-09 07:00,9,939,939.5,935.25,936.75,128
20121201|2012-11-09 07:30,9,937,947,922.5,922.5,1440
20121201|2012-11-09 08:00,9,923.25,926.75,922.5,924.5,232
20121201|2012-11-09 08:30,9,925,928.25,924.5,926,471
20121201|2012-11-09 09:00,9,925.75,928.75,924,926.25,190
20121201|2012-11-09 09:30,9,926.25,936.5,926.25,934,1730
20121201|2012-11-09 10:00,9,934,938,934,937,708
20121201|2012-11-09 10:30,9,937,937.25,926.75,928.25,787
20121201|2012-11-09 11:00,9,928.25,928.75,923.5,925.5,968
20121201|2012-11-09 11:30,9,925.75,927.25,925,925.75,110
20121201|2012-11-09 12:00,9,926.25,927.75,921,923.75,793
20121201|2012-11-09 12:30,9,924,926.25,923.75,925,269
20121201|2012-11-09 13:00,9,925,925,920.25,921.75,570
20121201|2012-11-09 13:30,9,922,923.25,919.75,923.25,873
20121201|2012-11-11 17:00,12,921.25,921.25,917,918.25,213
20121201|2012-11-11 17:30,12,918.25,919,918,918.75,13
20121201|2012-11-11 18:00,12,918.25,918.25,918.25,918.25,2
20121201|2012-11-11 18:30,12,917.75,918,917.75,918,2
20121201|2012-11-11 19:00,12,918.75,919.25,916.5,917,12
20121201|2012-11-11 19:30,12,917,917,914.25,914.25,72
20121201|2012-11-11 20:00,12,914,915.5,912.25,915,88
20121201|2012-11-11 20:30,12,915.5,916,915.5,915.5,17
20121201|2012-11-11 21:00,12,917,917.25,916,917.25,4
20121201|2012-11-11 21:30,12,915.75,916.25,915.5,916,14
20121201|2012-11-11 22:00,12,916.25,917.25,916.25,917.25,4
20121201|2012-11-11 22:30,12,915.75,915.75,915.5,915.5,3
20121201|2012-11-11 23:00,12,916.5,916.5,915.75,915.75,3
20121201|2012-11-11 23:30,12,915.75,916,915.75,915.75,10
20121201|2012-11-12 00:30,12,916,916,916,916,1
20121201|2012-11-12 01:00,12,915.75,915.75,914,914,77
20121201|2012-11-12 01:30,12,914,914,913,913,19
20121201|2012-11-12 02:00,12,913,913.5,911.25,913,69
20121201|2012-11-12 02:30,12,913.5,914,913.5,914,41
20121201|2012-11-12 03:00,12,913,914,912.75,913.75,28
20121201|2012-11-12 03:30,12,915,915,915,915,1
20121201|2012-11-12 04:00,12,914.75,915.25,914.75,915.25,11
20121201|2012-11-12 04:30,12,916.25,916.25,916.25,916.25,1
20121201|2012-11-12 05:00,12,916.25,916.25,915.25,915.25,3
20121201|2012-11-12 05:30,12,914.75,915.25,913.75,915.25,29
20121201|2012-11-12 06:00,12,914.5,915.5,914.5,915.5,3
20121201|2012-11-12 06:30,12,915.25,915.75,914.5,914.75,15
20121201|2012-11-12 07:00,12,914,914,913.25,913.75,3
20121201|2012-11-12 07:30,12,913.5,913.5,912,912,63
20121201|2012-11-12 08:00,12,912.25,914.75,912,913.75,57
20121201|2012-11-12 08:30,12,914,914.5,913,913.25,96
20121201|2012-11-12 09:00,12,913.25,913.5,908,908,924
20121201|2012-11-12 09:30,12,908,908,902.75,903.25,1756
20121201|2012-11-12 10:00,12,903.5,904.25,892.25,892.75,2669
20121201|2012-11-12 10:30,12,892.75,895,888.25,894,1389
20121201|2012-11-12 11:00,12,894,894.5,892.5,893.75,481
20121201|2012-11-12 11:30,12,893.75,894,892.25,892.5,519
20121201|2012-11-12 12:00,12,892.75,892.75,890.25,892.5,428
20121201|2012-11-12 12:30,12,892,893,888.75,889.5,882
20121201|2012-11-12 13:00,12,889.75,896.5,889.25,896.5,514
20121201|2012-11-12 13:30,12,896.75,897.5,889.75,890.25,1192
20121201|2012-11-12 17:00,13,890.75,893.25,890,892.5,80
20121201|2012-11-12 17:30,13,892.5,893.75,892,892,52
20121201|2012-11-12 18:00,13,892,892.75,892,892.75,6
20121201|2012-11-12 18:30,13,892.25,892.25,892,892,112
20121201|2012-11-12 19:00,13,892,894.75,892,894.75,35
20121201|2012-11-12 19:30,13,894.75,895.25,894.75,895.25,8
20121201|2012-11-12 20:00,13,894.25,894.25,894,894,2
20121201|2012-11-12 20:30,13,895.25,895.5,895.25,895.5,5
20121201|2012-11-12 21:00,13,894.75,894.75,894.75,894.75,21
20121201|2012-11-12 21:30,13,894.75,894.75,893.75,893.75,13
20121201|2012-11-12 22:00,13,893.5,893.75,893.5,893.75,3
20121201|2012-11-12 22:30,13,893.75,893.75,893,893,6
20121201|2012-11-12 23:00,13,892.75,892.75,892.5,892.75,6
20121201|2012-11-12 23:30,13,893,893,891.25,891.5,18
20121201|2012-11-13 00:30,13,892.25,893,892.25,893,20
20121201|2012-11-13 01:00,13,891.75,894,891.25,894,22
20121201|2012-11-13 01:30,13,894,894,893,893.5,7
20121201|2012-11-13 02:00,13,893.75,894.5,893.5,893.5,30
20121201|2012-11-13 03:00,13,893.75,894.25,893.75,894,65
20121201|2012-11-13 03:30,13,894,895,893.5,895,23
20121201|2012-11-13 04:00,13,894.75,895,893.5,895,16
20121201|2012-11-13 04:30,13,894.5,895.5,894.5,894.75,38
20121201|2012-11-13 05:00,13,895,896,895,895.75,26
20121201|2012-11-13 05:30,13,895.75,896.5,895.5,896.25,15
20121201|2012-11-13 06:00,13,896.5,896.5,895.25,895.25,56
20121201|2012-11-13 06:30,13,895.5,895.5,893.25,893.25,5
20121201|2012-11-13 07:00,13,893,894.5,890,891.75,120
20121201|2012-11-13 07:30,13,891,891,888.75,889.75,139
20121201|2012-11-13 08:00,13,889.5,892.5,888.75,888.75,120
20121201|2012-11-13 08:30,13,889.5,892,889.5,890.75,265
20121201|2012-11-13 09:00,13,891,891,887.25,887.5,333
20121201|2012-11-13 09:30,13,887.75,892,884,891.75,1389
20121201|2012-11-13 10:00,13,891.5,891.75,883.25,883.25,1107
20121201|2012-11-13 10:30,13,883.25,887,883,885,932
20121201|2012-11-13 11:00,13,884.75,886.5,882.75,883.75,641
20121201|2012-11-13 11:30,13,883.5,884.5,882.25,883.25,435
20121201|2012-11-13 12:00,13,882.75,885.5,881,884.25,664
20121201|2012-11-13 12:30,13,884,885.25,882.25,882.25,799
20121201|2012-11-13 13:00,13,882.5,883.75,881.5,883.75,256
20121201|2012-11-13 13:30,13,884,888.5,884,887.75,772
20121201|2012-11-13 17:00,14,888.5,892,888,892,111
20121201|2012-11-13 17:30,14,891.75,891.75,890.75,891,14
20121201|2012-11-13 18:00,14,891.25,892,891,891,5
20121201|2012-11-13 18:30,14,890.5,890.5,889,889,12
20121201|2012-11-13 19:00,14,891,891.25,890.25,890.25,3
20121201|2012-11-13 19:30,14,891,891,889,889.25,7
20121201|2012-11-13 20:00,14,889,889,888,888,14
20121201|2012-11-13 20:30,14,888.5,889.25,888,889,41
20121201|2012-11-13 21:00,14,889,890.75,889,889,15
20121201|2012-11-13 21:30,14,889,889.25,887.75,887.75,83
20121201|2012-11-13 22:00,14,887.75,887.75,887.75,887.75,3
20121201|2012-11-13 22:30,14,888,888,888,888,2
20121201|2012-11-13 23:00,14,888,888,888,888,23
20121201|2012-11-14 00:00,14,888,888,888,888,2
20121201|2012-11-14 00:30,14,888,888.75,888,888.75,87
20121201|2012-11-14 01:00,14,889,889.25,889,889.25,5
20121201|2012-11-14 01:30,14,889.25,890.5,889.25,890.5,8
20121201|2012-11-14 02:00,14,889.75,891,889.5,890.25,12
20121201|2012-11-14 02:30,14,891.25,891.25,891,891,38
20121201|2012-11-14 03:00,14,891,891.5,891,891.5,8
20121201|2012-11-14 03:30,14,891,893,891,892.25,38
20121201|2012-11-14 04:00,14,892.25,893,892,892,59
20121201|2012-11-14 04:30,14,892,892.75,892,892.75,30
20121201|2012-11-14 05:00,14,892.25,893.75,892.25,893.75,61
20121201|2012-11-14 05:30,14,893.75,894,893.25,894,34
20121201|2012-11-14 06:00,14,894,894,893.25,893.25,10
20121201|2012-11-14 06:30,14,893.75,893.75,893,893,24
20121201|2012-11-14 07:00,14,892.75,892.75,890.5,890.5,97
20121201|2012-11-14 07:30,14,890.75,892.5,890.75,892,10
20121201|2012-11-14 08:00,14,890.75,893.5,890,892.5,121
20121201|2012-11-14 08:30,14,892.5,894.25,892.5,893.5,137
20121201|2012-11-14 09:00,14,893.25,894.25,892.5,892.75,244
20121201|2012-11-14 09:30,14,892.5,892.75,885.25,888.5,1217
20121201|2012-11-14 10:00,14,889,893.75,889,890.75,572
20121201|2012-11-14 10:30,14,890.5,893.5,889,891.25,1017
20121201|2012-11-14 11:00,14,891.25,895,891.25,894.5,305
20121201|2012-11-14 11:30,14,894.25,894.25,892,893,288
20121201|2012-11-14 12:00,14,893.25,894,890,890.75,483
20121201|2012-11-14 12:30,14,890.5,891.5,889.5,890.5,276
20121201|2012-11-14 13:00,14,890.5,893,890.25,890.75,170
20121201|2012-11-14 13:30,14,891.25,892.5,888.75,891.25,840
20121201|2012-11-14 17:00,15,890.25,891.25,889,889.5,35
20121201|2012-11-14 17:30,15,889.75,890.25,889.25,890.25,22
20121201|2012-11-14 18:00,15,890.75,891.5,890.75,891,6
20121201|2012-11-14 18:30,15,890.5,890.5,889.25,890.5,8
20121201|2012-11-14 19:00,15,891.25,892,891.25,892,18
20121201|2012-11-14 19:30,15,891.5,891.5,890,890,15
20121201|2012-11-14 20:00,15,890.25,890.25,889.5,889.5,3
20121201|2012-11-14 20:30,15,890.5,890.5,890.5,890.5,3
20121201|2012-11-14 21:00,15,891.75,892.25,890.5,890.5,7
20121201|2012-11-14 21:30,15,890.25,890.5,890.25,890.5,16
20121201|2012-11-14 22:00,15,890.25,890.75,889.75,890.5,75
20121201|2012-11-14 22:30,15,890.5,890.5,890.25,890.25,10
20121201|2012-11-14 23:00,15,889.75,889.75,889.75,889.75,13
20121201|2012-11-14 23:30,15,889.75,890.75,889.5,890.5,24
20121201|2012-11-15 00:00,15,890.25,890.25,890,890,4
20121201|2012-11-15 00:30,15,889.25,890,888.5,888.5,21
20121201|2012-11-15 01:30,15,888.5,890.75,888.5,890.75,27
20121201|2012-11-15 02:00,15,890.5,890.75,890.25,890.25,16
20121201|2012-11-15 02:30,15,890.75,890.75,890.75,890.75,43
20121201|2012-11-15 03:00,15,890.75,890.75,890.25,890.25,11
20121201|2012-11-15 03:30,15,890.75,892,890.75,892,48
20121201|2012-11-15 04:00,15,892,892,892,892,13
20121201|2012-11-15 05:00,15,891.75,892,891.75,892,2
20121201|2012-11-15 05:30,15,891.25,892,891.25,892,11
20121201|2012-11-15 06:00,15,892,893.25,891.5,893.25,41
20121201|2012-11-15 06:30,15,892.5,892.5,892,892.25,21
20121201|2012-11-15 07:00,15,891.25,891.5,889.75,891.5,67
20121201|2012-11-15 07:30,15,890.25,892.25,888.5,892,123
20121201|2012-11-15 08:00,15,891.5,892.25,889.75,889.75,111
20121201|2012-11-15 08:30,15,889.25,890.75,888.5,890.75,248
20121201|2012-11-15 09:00,15,890.5,892.5,890.25,891.75,96
20121201|2012-11-15 09:30,15,892,894.25,889.25,892.25,524
20121201|2012-11-15 10:00,15,892.5,893.5,889,889.75,338
20121201|2012-11-15 10:30,15,889.25,890.25,887.5,888,529
20121201|2012-11-15 11:00,15,888.25,889.5,885.75,886.75,387
20121201|2012-11-15 11:30,15,886.75,890,886,888,262
20121201|2012-11-15 12:00,15,887.75,888,886.25,887,72
20121201|2012-11-15 12:30,15,886.5,887.5,885.75,886,182
20121201|2012-11-15 13:00,15,886.25,887,885,885,185
20121201|2012-11-15 13:30,15,885.5,890.5,881.5,882,3255
20121201|2012-11-15 17:00,16,885.75,886.75,885.25,885.75,81
20121201|2012-11-15 17:30,16,885.75,886.75,885.75,886.5,8
20121201|2012-11-15 18:00,16,886.5,887.25,886.5,887.25,2
20121201|2012-11-15 18:30,16,887.5,888.5,887.5,887.75,6
20121201|2012-11-15 19:00,16,887.75,887.75,887.25,887.25,28
20121201|2012-11-15 19:30,16,886.5,887.5,886.5,887.5,3
20121201|2012-11-15 20:00,16,886.5,887.5,886.25,887.5,13
20121201|2012-11-15 20:30,16,887.5,887.5,887.25,887.5,4
20121201|2012-11-15 21:00,16,887.75,888,887.5,887.5,25
20121201|2012-11-15 21:30,16,887.25,887.25,887.25,887.25,3
20121201|2012-11-15 22:00,16,886.5,886.5,886.5,886.5,2
20121201|2012-11-15 23:00,16,885.25,886,884.75,884.75,23
20121201|2012-11-15 23:30,16,884.5,885,883.75,884,29
20121201|2012-11-16 00:00,16,883.75,884.75,883.75,884,11
20121201|2012-11-16 00:30,16,884,884.25,883.5,884.25,3
20121201|2012-11-16 01:00,16,883.75,883.75,883.75,883.75,2
20121201|2012-11-16 01:30,16,883.75,883.75,883.5,883.5,5
20121201|2012-11-16 02:00,16,883.5,884,883.5,883.5,4
20121201|2012-11-16 02:30,16,883,883,882.25,882.25,27
20121201|2012-11-16 03:00,16,882.75,882.75,882.75,882.75,4
20121201|2012-11-16 03:30,16,882.25,882.25,881,881,99
20121201|2012-11-16 04:00,16,881.5,883.25,881.5,883,20
20121201|2012-11-16 04:30,16,883.5,883.5,882.75,882.75,5
20121201|2012-11-16 05:00,16,883.25,883.25,882.75,882.75,8
20121201|2012-11-16 05:30,16,882.5,883,882.25,883,3
20121201|2012-11-16 06:00,16,883.75,884.75,882.25,882.25,29
20121201|2012-11-16 06:30,16,881.75,882.5,881.75,882.5,3
20121201|2012-11-16 07:00,16,882,884.25,882,884.25,44
20121201|2012-11-16 07:30,16,884.5,888.75,884.5,886.75,55
20121201|2012-11-16 08:00,16,886,886,884,885,91
20121201|2012-11-16 08:30,16,884.5,885,881,881.75,433
20121201|2012-11-16 09:00,16,881.75,881.75,878.75,879.75,531
20121201|2012-11-16 09:30,16,879.25,880.25,876,876,1067
20121201|2012-11-16 10:00,16,876,876,870.5,871.5,1599
20121201|2012-11-16 10:30,16,871.5,878,869,876.75,1579
20121201|2012-11-16 11:00,16,876.75,880,875.25,879.75,789
20121201|2012-11-16 11:30,16,879.5,879.5,876,876.25,953
20121201|2012-11-16 12:00,16,876.25,877.5,875.75,877,505
20121201|2012-11-16 12:30,16,877,877.5,876.5,877.25,567
20121201|2012-11-16 13:00,16,877,878,876,876,667
20121201|2012-11-16 13:30,16,876.5,881.75,875.75,876,596
20121201|2012-11-18 17:00,19,874.75,876.5,872.25,874.25,261
20121201|2012-11-18 17:30,19,873.5,874.5,873.5,874.25,18
20121201|2012-11-18 18:00,19,874.75,874.75,874.5,874.5,11
20121201|2012-11-18 18:30,19,874,874.25,873.5,873.5,44
20121201|2012-11-18 19:00,19,874.5,876.25,874.5,875.5,10
20121201|2012-11-18 19:30,19,874.5,875.75,874.5,875.75,6
20121201|2012-11-18 20:00,19,876,876.25,875.75,876,6
20121201|2012-11-18 20:30,19,876.5,876.5,875.5,875.5,8
20121201|2012-11-18 21:00,19,875.25,875.25,875.25,875.25,1
20121201|2012-11-18 21:30,19,875.75,875.75,875.5,875.5,4
20121201|2012-11-18 22:00,19,875.5,875.5,875.5,875.5,1
20121201|2012-11-18 23:00,19,876.25,877.25,876.25,877.25,4
20121201|2012-11-19 00:00,19,878,878.25,878,878.25,4
20121201|2012-11-19 00:30,19,878.5,880.25,878.5,880.25,18
20121201|2012-11-19 01:00,19,880.75,880.75,880.75,880.75,5
20121201|2012-11-19 01:30,19,881.75,881.75,877.25,877.25,13
20121201|2012-11-19 02:00,19,877.5,877.5,877.25,877.25,5
20121201|2012-11-19 02:30,19,878.25,878.75,877.75,878.25,59
20121201|2012-11-19 03:00,19,878.25,878.25,878.25,878.25,2
20121201|2012-11-19 03:30,19,879.75,879.75,879.75,879.75,1
20121201|2012-11-19 04:00,19,880,880,878.75,878.75,26
20121201|2012-11-19 04:30,19,879.5,879.5,879.5,879.5,2
20121201|2012-11-19 05:30,19,880,880,880,880,14
20121201|2012-11-19 06:30,19,879.25,879.25,879.25,879.25,3
20121201|2012-11-19 07:00,19,879,879.25,878.5,879.25,7
20121201|2012-11-19 07:30,19,879.25,880.5,878.5,880.5,38
20121201|2012-11-19 08:00,19,880.75,881.5,878.5,878.5,52
20121201|2012-11-19 08:30,19,879.5,883.5,879.25,883.5,181
20121201|2012-11-19 09:00,19,883,883.75,879.25,879.5,145
20121201|2012-11-19 09:30,19,879.5,880.75,878.25,878.5,615
20121201|2012-11-19 10:00,19,879,883.25,877.5,881.5,379
20121201|2012-11-19 10:30,19,882.25,883.75,880.75,882.5,187
20121201|2012-11-19 11:00,19,882.75,883.25,881.75,882.25,192
20121201|2012-11-19 11:30,19,882,882.25,880.25,880.75,172
20121201|2012-11-19 12:00,19,880.75,880.75,876,876.25,189
20121201|2012-11-19 12:30,19,876.5,877.75,873.75,876,531
20121201|2012-11-19 13:00,19,876.25,877.5,875.25,877.5,298
20121201|2012-11-19 13:30,19,877.5,879.75,874.75,876.25,827
20121201|2012-11-19 17:00,20,878,878.25,877,877.75,23
20121201|2012-11-19 17:30,20,877.5,878,877.5,878,3
20121201|2012-11-19 18:00,20,877.75,877.75,877.75,877.75,5
20121201|2012-11-19 18:30,20,878,878,878,878,4
20121201|2012-11-19 19:00,20,877.25,877.25,877.25,877.25,1
20121201|2012-11-19 19:30,20,877.25,878,877.25,878,11
20121201|2012-11-19 21:00,20,879,879,879,879,1
20121201|2012-11-19 21:30,20,879.25,879.25,879,879,35
20121201|2012-11-19 22:00,20,877.25,877.5,877.25,877.5,4
20121201|2012-11-19 22:30,20,877,877,876.25,876.25,27
20121201|2012-11-19 23:00,20,876.75,876.75,876.5,876.5,7
20121201|2012-11-19 23:30,20,876.5,876.5,876,876,32
20121201|2012-11-20 01:00,20,875.25,875.75,875.25,875.25,10
20121201|2012-11-20 01:30,20,875.25,875.25,874,874,34
20121201|2012-11-20 02:00,20,874,874,873.25,873.75,44
20121201|2012-11-20 03:00,20,872.75,872.75,872.5,872.75,9
20121201|2012-11-20 03:30,20,874,874.25,873,874.25,10
20121201|2012-11-20 04:30,20,875.5,875.5,875.5,875.5,1
20121201|2012-11-20 05:00,20,875.75,876.25,875.5,876.25,4
20121201|2012-11-20 06:00,20,876.25,876.25,876.25,876.25,2
20121201|2012-11-20 06:30,20,877,877,876,876,3
20121201|2012-11-20 07:00,20,876.5,876.5,875.5,875.5,10
20121201|2012-11-20 07:30,20,876.5,876.5,875.75,876,5
20121201|2012-11-20 08:00,20,876.25,876.25,873.25,873.75,47
20121201|2012-11-20 08:30,20,873.75,876.25,873.75,876.25,173
20121201|2012-11-20 09:00,20,876,877.5,875,876.5,109
20121201|2012-11-20 09:30,20,876.75,880.25,874.75,878.5,749
20121201|2012-11-20 10:00,20,878.5,880.75,877,879.5,387
20121201|2012-11-20 10:30,20,879.25,881.5,877.5,880.25,343
20121201|2012-11-20 11:00,20,880.5,881.5,878.5,879.75,181
20121201|2012-11-20 11:30,20,879.5,879.5,877.5,878.5,369
20121201|2012-11-20 12:00,20,878.5,879.5,877.5,877.5,303
20121201|2012-11-20 12:30,20,877.25,879,876.75,877.25,222
20121201|2012-11-20 13:00,20,877,880,877,879,164
20121201|2012-11-20 13:30,20,879,879.25,877,877,509
20121201|2012-11-20 17:00,21,879.25,880,877.5,877.5,59
20121201|2012-11-20 17:30,21,877.25,877.25,876.75,876.75,4
20121201|2012-11-20 18:00,21,877,877,876.75,876.75,13
20121201|2012-11-20 18:30,21,876.75,877,876.75,877,3
20121201|2012-11-20 19:00,21,876.5,877.75,876.5,877.75,4
20121201|2012-11-20 21:00,21,877.5,877.5,877.5,877.5,1
20121201|2012-11-20 21:30,21,876.5,877,876.5,876.5,7
20121201|2012-11-20 22:00,21,876,876.25,876,876.25,25
20121201|2012-11-20 22:30,21,876,876,876,876,28
20121201|2012-11-20 23:00,21,875.25,875.5,875.25,875.5,3
20121201|2012-11-20 23:30,21,875,875,875,875,1
20121201|2012-11-21 00:00,21,875,875,875,875,1
20121201|2012-11-21 00:30,21,875,875,875,875,8
20121201|2012-11-21 01:00,21,875.25,875.25,875.25,875.25,1
20121201|2012-11-21 01:30,21,875.25,876,875.25,876,7
20121201|2012-11-21 02:00,21,875,875,875,875,2
20121201|2012-11-21 02:30,21,875.25,876,875.25,875.25,51
20121201|2012-11-21 03:00,21,874.75,874.75,874.75,874.75,2
20121201|2012-11-21 03:30,21,874.75,874.75,874.75,874.75,5
20121201|2012-11-21 04:00,21,874.25,874.5,874.25,874.25,26
20121201|2012-11-21 04:30,21,874.25,874.5,874,874.25,57
20121201|2012-11-21 05:00,21,874.25,875.25,874,875.25,75
20121201|2012-11-21 05:30,21,875.25,875.75,875.25,875.5,8
20121201|2012-11-21 06:00,21,876.25,877.25,876.25,877,30
20121201|2012-11-21 06:30,21,877.5,877.5,877,877,12
20121201|2012-11-21 07:00,21,877.75,878.75,877.25,878.75,41
20121201|2012-11-21 07:30,21,878.75,879.75,878.25,878.75,25
20121201|2012-11-21 08:00,21,879,879.5,877.5,877.5,14
20121201|2012-11-21 08:30,21,878.25,880.25,878,880.25,109
20121201|2012-11-21 09:00,21,880,882.75,880,881.5,140
20121201|2012-11-21 09:30,21,881,882.25,877.75,881,593
20121201|2012-11-21 10:00,21,880.5,882,880,882,345
20121201|2012-11-21 10:30,21,881.75,881.75,879.5,880,171
20121201|2012-11-21 11:00,21,880.25,881.5,880,880.25,55
20121201|2012-11-21 11:30,21,880.75,880.75,879,879.75,146
20121201|2012-11-21 12:00,21,880.25,880.75,879.5,879.5,210
20121201|2012-11-21 12:30,21,879.5,879.5,878.25,879.25,163
20121201|2012-11-21 13:00,21,879.5,879.5,878.5,878.75,47
20121201|2012-11-21 13:30,21,878.75,878.75,875,875.75,458
20121201|2012-11-23 09:30,23,878.5,883.5,878.5,880,426
20121201|2012-11-23 10:00,23,881,881.5,879,880.25,70
20121201|2012-11-23 10:30,23,880.5,880.75,879.5,880.5,130
20121201|2012-11-23 11:00,23,880.5,882,880.25,881,73
20121201|2012-11-23 11:30,23,881,881.75,877.25,877.75,576
20121201|2012-11-25 17:00,26,881.25,882.5,876.25,876.25,46
20121201|2012-11-25 17:30,26,877.5,877.75,877.25,877.25,23
20121201|2012-11-25 18:00,26,877.5,878.25,877.5,878.25,8
20121201|2012-11-25 18:30,26,878.25,878.5,878.25,878.5,5
20121201|2012-11-25 19:00,26,878.75,879.25,878.75,879,5
20121201|2012-11-25 19:30,26,879.25,880,879.25,880,3
20121201|2012-11-25 20:00,26,879.5,879.5,879.25,879.25,3
20121201|2012-11-25 20:30,26,880.25,880.25,880.25,880.25,1
20121201|2012-11-25 22:00,26,879,879.25,879,879.25,8
20121201|2012-11-25 22:30,26,879.5,879.5,879.5,879.5,1
20121201|2012-11-25 23:00,26,880.5,880.5,880.5,880.5,3
20121201|2012-11-25 23:30,26,880.75,880.75,880.75,880.75,2
20121201|2012-11-26 00:00,26,880.5,880.5,880.5,880.5,4
20121201|2012-11-26 00:30,26,881.25,881.25,881.25,881.25,2
20121201|2012-11-26 01:00,26,881.5,882,881.25,881.5,7
20121201|2012-11-26 01:30,26,881.5,883,881.5,883,4
20121201|2012-11-26 02:00,26,882.5,882.5,882.5,882.5,2
20121201|2012-11-26 02:30,26,881.75,882.75,881.75,882.75,4
20121201|2012-11-26 03:00,26,883.75,883.75,883.75,883.75,10
20121201|2012-11-26 03:30,26,883.5,883.5,882.5,882.5,53
20121201|2012-11-26 04:00,26,883,883,883,883,3
20121201|2012-11-26 04:30,26,883.5,883.5,883.5,883.5,63
20121201|2012-11-26 05:00,26,883.25,884.75,883.25,884.75,52
20121201|2012-11-26 05:30,26,884.5,884.5,884.5,884.5,2
20121201|2012-11-26 06:00,26,883.5,884,883.5,883.5,4
20121201|2012-11-26 06:30,26,883.5,883.75,883,883,10
20121201|2012-11-26 07:00,26,882,883.5,882,883.5,2
20121201|2012-11-26 07:30,26,883.5,884.5,883.25,884,33
20121201|2012-11-26 08:00,26,883.75,885,883.75,884.5,73
20121201|2012-11-26 08:30,26,884.5,884.5,882.5,884,268
20121201|2012-11-26 09:00,26,883.75,883.75,882.25,882.75,213
20121201|2012-11-26 09:30,26,882.75,887.25,882.5,886.25,661
20121201|2012-11-26 10:00,26,886,888.25,885.25,887,438
20121201|2012-11-26 10:30,26,887,890,886.25,889,296
20121201|2012-11-26 11:00,26,889,889.75,887.75,887.75,149
20121201|2012-11-26 11:30,26,887.5,887.75,884.75,886,290
20121201|2012-11-26 12:00,26,886.25,886.5,884,885.5,133
20121201|2012-11-26 12:30,26,886,887,885.25,886.25,74
20121201|2012-11-26 13:00,26,885.75,886.75,885.5,886,88
20121201|2012-11-26 13:30,26,886,887,883.75,884.25,191
20121201|2012-11-26 17:00,27,885.25,886.25,885,886.25,23
20121201|2012-11-26 17:30,27,886.25,886.75,886,886.75,11
20121201|2012-11-26 18:30,27,887.75,888,887.75,888,6
20121201|2012-11-26 19:00,27,888.5,890,888.5,890,14
20121201|2012-11-26 19:30,27,889.25,889.5,889.25,889.5,2
20121201|2012-11-26 20:00,27,889.5,889.5,889,889,5
20121201|2012-11-26 23:00,27,890.25,890.25,889,889.5,262
20121201|2012-11-27 00:00,27,890.25,890.25,890.25,890.25,1
20121201|2012-11-27 01:30,27,890,890,889,889,7
20121201|2012-11-27 02:00,27,889.5,890,889.5,890,16
20121201|2012-11-27 02:30,27,889.75,889.75,889.5,889.5,6
20121201|2012-11-27 03:00,27,890.75,890.75,889.25,889.25,8
20121201|2012-11-27 03:30,27,889.5,890.75,889.5,889.5,4
20121201|2012-11-27 04:00,27,891,891,891,891,4
20121201|2012-11-27 04:30,27,890,890.25,890,890.25,8
20121201|2012-11-27 05:00,27,891,891,891,891,1
20121201|2012-11-27 05:30,27,892,892.5,891.75,891.75,20
20121201|2012-11-27 06:30,27,891.75,892,891.75,892,3
20121201|2012-11-27 07:00,27,892.75,893.25,891.5,893.25,21
20121201|2012-11-27 07:30,27,892.25,893.5,891.75,892.5,70
20121201|2012-11-27 08:00,27,892.5,892.5,890.5,892.5,39
20121201|2012-11-27 08:30,27,892.75,895.25,891.75,894.75,257
20121201|2012-11-27 09:00,27,894.75,896.25,894.5,895,220
20121201|2012-11-27 09:30,27,895.5,902.75,895,902.75,596
20121201|2012-11-27 10:00,27,902.5,904.5,899.25,902,595
20121201|2012-11-27 10:30,27,902.25,904,901.75,903.5,223
20121201|2012-11-27 11:00,27,903.5,904.75,902.25,902.25,185
20121201|2012-11-27 11:30,27,902.5,904,902,903.75,79
20121201|2012-11-27 12:00,27,904,905.25,903.75,904.5,145
20121201|2012-11-27 12:30,27,904.5,905.75,904.5,905.25,233
20121201|2012-11-27 13:00,27,905,910.5,905,910.25,518
20121201|2012-11-27 13:30,27,910.5,916.25,909.75,915.25,616
20121201|2012-11-27 17:00,28,912.75,914.5,912.5,912.5,7
20121201|2012-11-27 17:30,28,912.25,912.25,911.5,911.5,7
20121201|2012-11-27 18:30,28,913,913,913,913,3
20121201|2012-11-27 19:00,28,913.5,914,913.5,914,3
20121201|2012-11-27 20:00,28,914,914,914,914,1
20121201|2012-11-27 21:00,28,913.75,913.75,913.75,913.75,6
20121201|2012-11-27 21:30,28,913.75,914.25,913.75,914.25,18
20121201|2012-11-27 22:00,28,914.25,914.25,914.25,914.25,1
20121201|2012-11-27 23:00,28,916,916,916,916,6
20121201|2012-11-28 00:00,28,914,914,913.75,913.75,2
20121201|2012-11-28 00:30,28,914,914,913.75,913.75,2
20121201|2012-11-28 01:00,28,914,914,914,914,2
20121201|2012-11-28 01:30,28,914.75,914.75,914.5,914.5,2
20121201|2012-11-28 02:00,28,914.75,914.75,914.75,914.75,1
20121201|2012-11-28 02:30,28,914.5,915.5,914.5,915.5,16
20121201|2012-11-28 03:00,28,915,915,914.25,914.75,9
20121201|2012-11-28 03:30,28,914.75,914.75,914.5,914.5,52
20121201|2012-11-28 04:00,28,914.75,915,913.75,914.5,66
20121201|2012-11-28 04:30,28,914.5,915.75,914.5,915.75,49
20121201|2012-11-28 05:00,28,915.5,915.5,914.5,914.5,105
20121201|2012-11-28 05:30,28,914.5,914.5,914,914,108
20121201|2012-11-28 06:00,28,914,914.25,913.25,914,42
20121201|2012-11-28 07:00,28,915,915,913.5,913.5,6
20121201|2012-11-28 07:30,28,913.25,913.25,910.75,911,30
20121201|2012-11-28 08:00,28,911.25,911.75,908.25,908.25,116
20121201|2012-11-28 08:30,28,908.25,908.25,906,906.25,41
20121201|2012-11-28 09:00,28,906.5,913,906,913,134
20121201|2012-11-28 09:30,28,913,921.5,913,920,454
20121201|2012-11-28 10:00,28,919.75,922,919.25,921,170
20121201|2012-11-28 10:30,28,921,921.5,920,920,291
20121201|2012-11-28 11:00,28,920.25,920.5,918.75,920.5,115
20121201|2012-11-28 11:30,28,920.5,921,920,920.75,57
20121201|2012-11-28 12:00,28,921,921.5,920.75,921,56
20121201|2012-11-28 12:30,28,920.75,921.25,920.25,920.25,69
20121201|2012-11-28 13:00,28,920.75,922,920.25,920.5,328
20121201|2012-11-28 13:30,28,920.5,920.5,917.25,918,355
20121201|2012-11-28 17:00,29,916.75,916.75,915.5,915.5,3
20121201|2012-11-28 17:30,29,915,916,915,915,23
20121201|2012-11-28 18:00,29,915.5,915.5,915.5,915.5,1
20121201|2012-11-28 19:00,29,916.75,916.75,916.75,916.75,1
20121201|2012-11-28 23:30,29,918.25,918.25,918.25,918.25,2
20121201|2012-11-29 00:00,29,918.25,918.25,918.25,918.25,1
20121201|2012-11-29 01:00,29,918,918,918,918,3
20121201|2012-11-29 01:30,29,918,920,918,920,3
20121201|2012-11-29 02:30,29,919,919,919,919,1
20121201|2012-11-29 04:00,29,918.75,918.75,918,918,4
20121201|2012-11-29 04:30,29,918,918,918,918,1
20121201|2012-11-29 05:00,29,919,919,919,919,1
20121201|2012-11-29 05:30,29,919.25,920,919.25,920,5
20121201|2012-11-29 06:00,29,918,918,918,918,2
20121201|2012-11-29 07:00,29,920.5,921,920.5,921,2
20121201|2012-11-29 07:30,29,918.5,919.5,917.5,919.5,29
20121201|2012-11-29 08:00,29,919.5,919.75,917.5,917.5,4
20121201|2012-11-29 08:30,29,918.25,918.25,916.75,916.75,5
20121201|2012-11-29 09:00,29,917,917,914,914.25,40
20121201|2012-11-29 09:30,29,914.75,920.25,914.25,915,128
20121201|2012-11-29 10:00,29,915,915.5,914.25,915.25,106
20121201|2012-11-29 10:30,29,914.5,915.75,913.75,915.5,64
20121201|2012-11-29 11:00,29,915.25,916.5,914.75,915,234
20121201|2012-11-29 11:30,29,915,915,910,912.75,193
20121201|2012-11-29 12:00,29,912.5,914,912.25,913.25,40
20121201|2012-11-29 12:30,29,914.5,915.5,912,912.25,111
20121201|2012-11-29 13:00,29,911.75,913,910.5,911.5,45
20121201|2012-11-29 13:30,29,911.25,918.75,910.75,917.25,93
20121201|2012-11-29 17:00,30,916.5,916.5,915,915,9
20121201|2012-11-29 18:30,30,913.75,913.75,913.75,913.75,2
20121201|2012-11-30 05:00,30,909.75,909.75,909.75,909.75,1
20121201|2012-11-30 07:00,30,908.25,908.75,908.25,908.25,7
20121201|2012-11-30 08:00,30,907,907,907,907,3
20121201|2012-11-30 08:30,30,909.5,909.5,909.25,909.25,13
20121201|2012-11-30 09:00,30,911,911,911,911,1
20121201|2012-11-30 09:30,30,910.75,911,903.25,903.25,123
20121201|2012-11-30 10:00,30,903.5,904.5,899,900,145
20121201|2012-11-30 10:30,30,899.75,900.25,899.25,899.25,21
20121201|2012-11-30 11:00,30,900,900.25,895.25,896.75,77
20121201|2012-11-30 11:30,30,896.5,898,896.5,897.75,16
20121201|2012-11-30 12:00,30,898,899.75,898,898.75,15
20121201|2012-11-30 12:30,30,899,900.25,898.5,898.75,47
20121201|2012-11-30 13:00,30,900,900.5,900,900.5,37
20121201|2012-11-30 13:30,30,899.75,900.75,897,897,20
20121201|2012-12-02 17:00,3,900,903.75,900,903.75,9
20121201|2012-12-02 17:30,3,903,903,903,903,4
20121201|2012-12-02 20:30,3,904.75,904.75,904.75,904.75,1
20121201|2012-12-02 22:00,3,906.5,906.5,906.5,906.5,1
20121201|2012-12-03 02:30,3,905,905,904,904,16
20121201|2012-12-03 09:00,3,906.25,906.5,906,906,8
20121201|2012-12-03 09:30,3,903,904,901.5,901.5,83
20121201|2012-12-03 10:00,3,902,902,901,901,46
20121201|2012-12-03 10:30,3,902.5,902.5,901.5,901.5,13
20121201|2012-12-03 11:00,3,900,900,900,900,3
20121201|2012-12-03 12:30,3,895,895,895,895,10
20121201|2012-12-04 09:00,4,894.5,894.5,893.75,894,17
20121201|2012-12-04 09:30,4,893.25,894.5,893.25,894.5,6
20121201|2012-12-04 10:00,4,890,890,890,890,5
20121201|2012-12-04 11:00,4,885,885.25,885,885.25,5
20121201|2012-12-04 12:30,4,885,885,885,885,2
20121201|2012-12-05 07:30,5,891,891,891,891,1
20121201|2012-12-05 08:30,5,889,889,889,889,1
20121201|2012-12-05 09:30,5,891,891,891,891,6
20121201|2012-12-06 10:30,6,891.25,891.5,891.25,891.5,2
20121201|2012-12-06 13:30,6,892,894.75,892,894.75,29
20121201|2012-12-06 17:00,7,897,897,897,897,1
20121201|2012-12-07 01:30,7,897,897,897,897,3
20121201|2012-12-07 02:30,7,895,895,895,895,4
20121201|2012-12-07 03:30,7,895,895,895,895,15
20121201|2012-12-07 08:30,7,895,895,895,895,5
20121201|2012-12-07 10:00,7,893,893,893,893,2
20121201|2012-12-07 11:00,7,894.5,894.5,894.5,894.5,4
20121201|2012-12-07 12:00,7,892.25,892.25,892.25,892.25,15
20121201|2012-12-07 13:00,7,894.25,894.25,894.25,894.25,1
20121201|2012-12-07 13:30,7,897.25,897.25,897.25,897.25,1
20121201|2012-12-10 09:30,10,894,894,890.25,890.25,2
20121201|2012-12-10 11:00,10,889,889,889,889,5
20121201|2012-12-10 11:30,10,890,890,889.75,889.75,9
20121201|2012-12-10 12:00,10,889.5,889.5,889.5,889.5,1
20121201|2012-12-11 09:00,11,877.75,877.75,877.75,877.75,1
20121201|2012-12-11 09:30,11,873,873,873,873,3
20121201|2012-12-11 10:30,11,866,866.25,866,866.25,3
20121201|2012-12-11 11:00,11,867.5,867.5,867.5,867.5,3
20121201|2012-12-11 12:30,11,863.5,863.75,863.5,863.75,3
20121201|2012-12-11 13:30,11,866.75,866.75,866.75,866.75,2
20121201|2012-12-12 12:00,12,857.5,857.5,857.5,857.5,2
20121201|2012-12-13 08:30,13,856.5,856.5,856.5,856.5,2
20121201|2012-12-13 09:00,13,857.75,857.75,857.75,857.75,1
20130301|2012-07-24 07:30,24,915,915.25,910,910.5,39
20130301|2012-07-24 08:00,24,912.25,912.25,910.75,910.75,3
20130301|2012-07-24 08:30,24,910.5,910.5,908.75,908.75,15
20130301|2012-07-24 09:00,24,907,908.75,902.25,904.25,55
20130301|2012-07-24 09:30,24,905.5,906,900,903.5,119
20130301|2012-07-24 10:00,24,903.5,903.5,900.25,901.5,33
20130301|2012-07-24 10:30,24,899,899,883.25,883.25,69
20130301|2012-07-24 11:00,24,883.25,891.5,879.5,890.5,74
20130301|2012-07-24 11:30,24,889.25,891,886.75,888,31
20130301|2012-07-24 12:00,24,888,896.75,884.5,896.75,108
20130301|2012-07-24 12:30,24,897.25,902.5,897.25,902.5,35
20130301|2012-07-24 13:00,24,900,906,899.75,904.75,14
20130301|2012-07-24 13:30,24,904,905.75,899.5,905.25,41
20130301|2012-07-24 17:00,25,905.75,906.5,903.75,903.75,11
20130301|2012-07-24 17:30,25,904,904,902.75,902.75,4
20130301|2012-07-24 18:00,25,901,901,901,901,5
20130301|2012-07-24 20:00,25,893,900,893,900,14
20130301|2012-07-24 21:00,25,902,902,902,902,1
20130301|2012-07-24 21:30,25,902,905,902,905,11
20130301|2012-07-24 22:00,25,906,906,906,906,2
20130301|2012-07-24 23:30,25,907,907,907,907,2
20130301|2012-07-25 01:30,25,907,907,907,907,1
20130301|2012-07-25 03:00,25,910,910,910,910,1
20130301|2012-07-25 04:00,25,910,910,910,910,1
20130301|2012-07-25 04:30,25,910,910,910,910,1
20130301|2012-07-25 05:30,25,911.5,911.5,911.5,911.5,1
20130301|2012-07-25 06:30,25,915,915,915,915,1
20130301|2012-07-25 07:00,25,916.75,918,916.75,918,4
20130301|2012-07-25 07:30,25,921,921,920.5,920.5,3
20130301|2012-07-25 08:00,25,925,928,925,928,16
20130301|2012-07-25 08:30,25,925.75,926.75,924.75,924.75,23
20130301|2012-07-25 09:00,25,928.25,930.5,927.5,929.25,42
20130301|2012-07-25 09:30,25,928.5,929,923.25,925.75,37
20130301|2012-07-25 10:00,25,927.5,927.5,924.5,925.25,13
20130301|2012-07-25 10:30,25,925.75,925.75,922.5,924,10
20130301|2012-07-25 11:00,25,925.25,925.75,924.75,925.5,6
20130301|2012-07-25 11:30,25,925.5,927.75,924,924,9
20130301|2012-07-25 12:00,25,925,925.75,920.25,920.25,5
20130301|2012-07-25 12:30,25,920.5,921,917.5,917.5,10
20130301|2012-07-25 13:00,25,926.5,927,926.5,926.5,4
20130301|2012-07-25 13:30,25,922.25,929,920.25,926,37
20130301|2012-07-25 17:00,26,922.25,922.25,918.5,918.5,5
20130301|2012-07-25 17:30,26,916.25,916.25,916.25,916.25,1
20130301|2012-07-25 22:30,26,911,911,908.5,908.5,2
20130301|2012-07-26 05:30,26,923.75,923.75,923.75,923.75,1
20130301|2012-07-26 07:00,26,925,925,925,925,1
20130301|2012-07-26 07:30,26,926,926,926,926,2
20130301|2012-07-26 08:00,26,924.25,924.25,922.75,924,6
20130301|2012-07-26 09:00,26,921.5,922,919.5,919.5,19
20130301|2012-07-26 09:30,26,919.75,923.5,918.75,920.25,33
20130301|2012-07-26 10:00,26,921.25,924.25,921,922.25,13
20130301|2012-07-26 10:30,26,921.25,921.5,917.75,918.75,135
20130301|2012-07-26 11:00,26,918,919.5,909.5,916,102
20130301|2012-07-26 11:30,26,920,922,920,921.5,6
20130301|2012-07-26 12:00,26,922.5,923.25,922.25,923,9
20130301|2012-07-26 12:30,26,920.25,920.25,912.5,914,24
20130301|2012-07-26 13:00,26,913.25,916,913,915.25,5
20130301|2012-07-26 13:30,26,912.25,916.5,906.5,916.5,62
20130301|2012-07-26 17:00,27,911.75,913.75,911.75,913.75,12
20130301|2012-07-26 17:30,27,913.5,913.5,913.5,913.5,2
20130301|2012-07-26 19:30,27,913.75,914.75,912.5,912.5,3
20130301|2012-07-26 21:00,27,911.75,911.75,911.75,911.75,1
20130301|2012-07-26 22:30,27,913,913,913,913,1
20130301|2012-07-26 23:30,27,914.25,914.25,914.25,914.25,2
20130301|2012-07-27 00:00,27,915.5,917.25,915.5,917.25,2
20130301|2012-07-27 00:30,27,918,918,918,918,4
20130301|2012-07-27 04:30,27,925.25,925.75,925.25,925.75,2
20130301|2012-07-27 05:00,27,928.75,930,926.5,926.5,9
20130301|2012-07-27 06:30,27,927,927,927,927,1
20130301|2012-07-27 07:30,27,927,927,927,927,1
20130301|2012-07-27 08:00,27,928.75,929,928.75,929,3
20130301|2012-07-27 08:30,27,931,931,928.75,928.75,2
20130301|2012-07-27 09:00,27,935,935,930.5,931.5,17
20130301|2012-07-27 09:30,27,930.25,940.75,927.25,937,114
20130301|2012-07-27 10:00,27,934.75,939,933.25,937.5,31
20130301|2012-07-27 10:30,27,936,936,931.5,932.75,138
20130301|2012-07-27 11:00,27,933,933.25,928.75,932,23
20130301|2012-07-27 11:30,27,933,934.25,931.25,933,12
20130301|2012-07-27 12:00,27,932.5,934,932.5,933.5,22
20130301|2012-07-27 12:30,27,932,932,930,931.5,14
20130301|2012-07-27 13:00,27,930.75,930.75,924.5,924.75,29
20130301|2012-07-27 13:30,27,924.5,928.5,920.75,928,40
20130301|2012-07-29 17:00,30,930,939,930,939,19
20130301|2012-07-29 17:30,30,940,940,940,940,4
20130301|2012-07-29 19:30,30,942,942,942,942,2
20130301|2012-07-29 23:30,30,942,942,942,942,3
20130301|2012-07-30 01:00,30,944,945,944,945,9
20130301|2012-07-30 02:00,30,946.5,946.5,946.5,946.5,1
20130301|2012-07-30 04:30,30,945,945,945,945,1
20130301|2012-07-30 08:00,30,945.25,945.25,942.25,942.5,23
20130301|2012-07-30 08:30,30,942.75,942.75,942,942,8
20130301|2012-07-30 09:00,30,939,939.5,937.5,938.5,15
20130301|2012-07-30 09:30,30,938.5,942.25,938.5,941.25,81
20130301|2012-07-30 10:00,30,941.25,944.25,941.25,942.5,103
20130301|2012-07-30 10:30,30,941.25,941.5,936.25,939.25,45
20130301|2012-07-30 11:00,30,939.25,944.5,939,944.5,19
20130301|2012-07-30 11:30,30,942.75,944.75,942.75,944,11
20130301|2012-07-30 12:00,30,943.75,944.5,943.5,943.75,11
20130301|2012-07-30 12:30,30,944.75,944.75,943,943.75,21
20130301|2012-07-30 13:00,30,943.75,947,943.5,944.75,18
20130301|2012-07-30 13:30,30,944.75,945.25,940,940,38
20130301|2012-07-30 17:00,31,936.25,937.25,936.25,937,4
20130301|2012-07-30 19:30,31,931.5,931.5,931.5,931.5,2
20130301|2012-07-31 04:30,31,940.5,940.5,940.5,940.5,2
20130301|2012-07-31 05:00,31,940.5,940.5,940.5,940.5,3
20130301|2012-07-31 07:30,31,938.75,941.5,938.75,941.25,12
20130301|2012-07-31 08:00,31,931.5,938.5,931.5,937.25,4
20130301|2012-07-31 08:30,31,938.75,938.75,936.75,936.75,4
20130301|2012-07-31 09:00,31,932.25,932.25,930.5,930.5,12
20130301|2012-07-31 09:30,31,931.75,931.75,921.5,927,82
20130301|2012-07-31 10:00,31,926,929,923.5,926,12
20130301|2012-07-31 10:30,31,925.25,925.25,922.75,922.75,13
20130301|2012-07-31 11:00,31,920.5,920.75,917.75,920,6
20130301|2012-07-31 11:30,31,923.25,929.5,923.25,929,7
20130301|2012-07-31 12:00,31,925.75,925.75,923.25,924,3
20130301|2012-07-31 12:30,31,925.75,925.75,918.75,918.75,37
20130301|2012-07-31 13:00,31,921.5,928.75,917.75,928.75,29
20130301|2012-07-31 13:30,31,927,927.5,915.75,919.25,49
20130301|2012-07-31 17:00,1,920.5,920.5,920.5,920.5,3
20130301|2012-07-31 17:30,1,920.5,920.5,920.5,920.5,1
20130301|2012-07-31 19:30,1,918.25,918.25,918.25,918.25,1
20130301|2012-07-31 22:00,1,923.75,923.75,923.75,923.75,1
20130301|2012-08-01 00:30,1,924.25,924.25,924.25,924.25,1
20130301|2012-08-01 01:30,1,922.5,922.5,922.5,922.5,1
20130301|2012-08-01 03:30,1,915,915,912.5,912.5,6
20130301|2012-08-01 04:00,1,911.5,911.5,906,906,11
20130301|2012-08-01 04:30,1,905.25,905.25,899.25,899.25,10
20130301|2012-08-01 05:00,1,901.75,901.75,901.75,901.75,1
20130301|2012-08-01 06:00,1,900.25,900.25,895,895,41
20130301|2012-08-01 06:30,1,896.75,899.75,896.75,899,7
20130301|2012-08-01 07:00,1,899.5,899.5,897.25,897.25,6
20130301|2012-08-01 08:00,1,904.5,905.25,904,904,8
20130301|2012-08-01 08:30,1,902.75,903.25,900.25,901.25,8
20130301|2012-08-01 09:00,1,901.25,901.25,897.5,898.5,10
20130301|2012-08-01 09:30,1,901,912.75,899.5,911,69
20130301|2012-08-01 10:00,1,911,911,903.5,905.25,20
20130301|2012-08-01 10:30,1,904.25,905.25,897.5,904.25,152
20130301|2012-08-01 11:00,1,904.25,907.25,900,904.5,30
20130301|2012-08-01 11:30,1,904.5,908.5,903.5,903.75,23
20130301|2012-08-01 12:00,1,903.5,906.5,902.5,903.25,69
20130301|2012-08-01 12:30,1,906.5,907.5,899.5,899.5,23
20130301|2012-08-01 13:00,1,899.25,903.25,899,902,25
20130301|2012-08-01 13:30,1,899,915,899,912.5,77
20130301|2012-08-01 17:00,2,917,922,916,916,4
20130301|2012-08-01 17:30,2,915.5,916.25,914,914,6
20130301|2012-08-01 18:00,2,917.5,917.5,914.75,914.75,2
20130301|2012-08-02 00:30,2,916.5,916.5,916.5,916.5,1
20130301|2012-08-02 02:00,2,913.25,913.25,913.25,913.25,2
20130301|2012-08-02 03:00,2,907.5,909.5,907.5,909.5,2
20130301|2012-08-02 04:30,2,909.25,909.25,909.25,909.25,1
20130301|2012-08-02 05:30,2,902.75,903.25,901.75,903.25,9
20130301|2012-08-02 06:00,2,905,905,904.75,904.75,2
20130301|2012-08-02 06:30,2,904.5,904.75,904.5,904.75,2
20130301|2012-08-02 07:00,2,904.5,910.5,904.5,910.25,6
20130301|2012-08-02 07:30,2,910.25,910.25,904.25,904.25,26
20130301|2012-08-02 08:00,2,906.25,910,906.25,907,10
20130301|2012-08-02 08:30,2,902,903.75,901.75,901.75,14
20130301|2012-08-02 09:00,2,901.5,901.75,897,897,12
20130301|2012-08-02 09:30,2,896.5,902.75,894,899.5,37
20130301|2012-08-02 10:00,2,900.5,902.25,899.5,901,14
20130301|2012-08-02 10:30,2,900.5,908.25,900.5,906.5,27
20130301|2012-08-02 11:00,2,908.75,915.5,908.75,914,54
20130301|2012-08-02 11:30,2,911,918,911,918,144
20130301|2012-08-02 12:00,2,918,918.25,911.25,911.25,186
20130301|2012-08-02 12:30,2,913,913,908.75,912.75,41
20130301|2012-08-02 13:00,2,915.5,916.5,913.5,914.25,20
20130301|2012-08-02 13:30,2,912.5,912.75,900.25,900.25,59
20130301|2012-08-02 17:00,3,902.25,902.25,900,901,22
20130301|2012-08-02 19:00,3,900,900,900,900,1
20130301|2012-08-02 19:30,3,898.75,898.75,898.75,898.75,1
20130301|2012-08-02 20:00,3,900,900,900,900,1
20130301|2012-08-02 21:00,3,904.25,904.25,904.25,904.25,1
20130301|2012-08-02 22:30,3,904.5,904.5,904.5,904.5,2
20130301|2012-08-03 00:00,3,901.5,901.5,901.5,901.5,1
20130301|2012-08-03 03:00,3,900.75,900.75,900.75,900.75,1
20130301|2012-08-03 03:30,3,905,905,905,905,1
20130301|2012-08-03 04:00,3,903.75,903.75,903.75,903.75,1
20130301|2012-08-03 07:00,3,906.5,906.5,906.5,906.5,1
20130301|2012-08-03 07:30,3,908,908,908,908,2
20130301|2012-08-03 08:00,3,908,912.25,908,912.25,11
20130301|2012-08-03 08:30,3,916.5,918.5,915,918.5,10
20130301|2012-08-03 09:00,3,918.5,918.5,914.75,915.25,19
20130301|2012-08-03 09:30,3,914.5,920.75,910.25,918.25,72
20130301|2012-08-03 10:00,3,920.5,932.5,919.75,932,48
20130301|2012-08-03 10:30,3,930.25,930.5,918.75,919.25,47
20130301|2012-08-03 11:00,3,919.75,921.75,919.25,921,13
20130301|2012-08-03 11:30,3,921,922.25,920.5,921.25,9
20130301|2012-08-03 12:00,3,921.75,924.25,921.75,923,9
20130301|2012-08-03 12:30,3,925,925,922.25,922.5,15
20130301|2012-08-03 13:00,3,921.25,922,920.5,922,22
20130301|2012-08-03 13:30,3,922,925.5,919.5,919.5,88
20130301|2012-08-05 17:00,6,916.5,916.5,909.5,913.75,3
20130301|2012-08-05 18:00,6,918.25,918.25,918.25,918.25,1
20130301|2012-08-05 20:00,6,913.5,913.5,912.75,912.75,5
20130301|2012-08-06 02:00,6,915,915,915,915,1
20130301|2012-08-06 03:00,6,918.25,918.25,918.25,918.25,1
20130301|2012-08-06 05:00,6,912.5,918.5,912.5,918.5,3
20130301|2012-08-06 05:30,6,919.25,919.25,919.25,919.25,1
20130301|2012-08-06 06:00,6,917.25,920.5,917.25,920.5,2
20130301|2012-08-06 07:00,6,918.25,918.25,917.75,917.75,2
20130301|2012-08-06 07:30,6,917.75,917.75,916.75,916.75,2
20130301|2012-08-06 08:00,6,914,917.75,913,917,48
20130301|2012-08-06 08:30,6,915.5,916.75,914.5,914.5,6
20130301|2012-08-06 09:00,6,915.5,917.75,915.5,917.5,37
20130301|2012-08-06 09:30,6,917,923.75,916.75,919.25,91
20130301|2012-08-06 10:00,6,919.25,926.25,918.75,923,25
20130301|2012-08-06 10:30,6,922.5,925.25,922.25,922.25,11
20130301|2012-08-06 11:00,6,921.75,922.75,919.75,922.25,28
20130301|2012-08-06 11:30,6,923.75,928.25,923,923.75,89
20130301|2012-08-06 12:00,6,923.75,925,923,924.25,69
20130301|2012-08-06 12:30,6,924.5,925.75,922.5,925,26
20130301|2012-08-06 13:00,6,924.75,925.5,921.5,921.5,11
20130301|2012-08-06 13:30,6,921,926.5,916,925.75,39
20130301|2012-08-06 17:00,7,925,925.25,919.25,919.25,6
20130301|2012-08-06 17:30,7,924.25,924.25,924,924,4
20130301|2012-08-06 22:30,7,923.5,923.5,923.5,923.5,1
20130301|2012-08-07 02:30,7,926.75,930.75,926.75,930.75,6
20130301|2012-08-07 03:00,7,930.75,933,930.75,933,2
20130301|2012-08-07 03:30,7,932,932,926.75,926.75,17
20130301|2012-08-07 04:00,7,925,925,924,924,2
20130301|2012-08-07 06:00,7,928.75,928.75,928.75,928.75,1
20130301|2012-08-07 06:30,7,931,931,931,931,1
20130301|2012-08-07 07:30,7,931,931,931,931,1
20130301|2012-08-07 08:00,7,927.5,929,927.5,929,5
20130301|2012-08-07 08:30,7,929.25,929.25,929.25,929.25,1
20130301|2012-08-07 09:00,7,931.75,932.5,929.25,929.25,4
20130301|2012-08-07 09:30,7,928.5,930,919.75,920.75,101
20130301|2012-08-07 10:00,7,920.75,928,920.5,927.75,57
20130301|2012-08-07 10:30,7,926.25,926.25,925,925.25,12
20130301|2012-08-07 11:00,7,926.75,926.75,921,921,4
20130301|2012-08-07 11:30,7,920,922.25,920,921.25,3
20130301|2012-08-07 12:00,7,923.75,925,922.75,925,12
20130301|2012-08-07 12:30,7,922.75,925.5,922.75,925.25,14
20130301|2012-08-07 13:00,7,925.5,926.5,925.5,925.5,17
20130301|2012-08-07 13:30,7,926.25,927,923.25,926.25,68
20130301|2012-08-07 17:30,8,926.25,926.25,924.75,924.75,2
20130301|2012-08-07 18:30,8,925,925,925,925,1
20130301|2012-08-07 22:30,8,923.25,923.25,923.25,923.25,1
20130301|2012-08-07 23:30,8,922,922,920.5,920.5,3
20130301|2012-08-08 01:30,8,918.5,918.5,918.5,918.5,1
20130301|2012-08-08 02:00,8,917.5,917.5,917.5,917.5,1
20130301|2012-08-08 04:30,8,917.25,917.25,917.25,917.25,1
20130301|2012-08-08 06:00,8,915.5,917.5,915.5,916.25,36
20130301|2012-08-08 06:30,8,916.25,916.75,916.25,916.75,4
20130301|2012-08-08 07:30,8,916,918.5,915.75,918.5,6
20130301|2012-08-08 08:00,8,918.75,921.5,918.75,920,55
20130301|2012-08-08 08:30,8,917.25,917.25,916.5,916.5,2
20130301|2012-08-08 09:00,8,915,915,913.5,913.75,15
20130301|2012-08-08 09:30,8,914.5,914.75,909.25,914.75,43
20130301|2012-08-08 10:00,8,916.25,917,912,913.5,32
20130301|2012-08-08 10:30,8,914.25,923.25,914,923.25,91
20130301|2012-08-08 11:00,8,922,927.75,922,927.5,34
20130301|2012-08-08 11:30,8,927.25,928.5,927,927,27
20130301|2012-08-08 12:00,8,926,931.5,926,931.5,78
20130301|2012-08-08 12:30,8,931.25,935.25,927.75,930.75,75
20130301|2012-08-08 13:00,8,928,933,928,928.5,54
20130301|2012-08-08 13:30,8,928.75,939.75,928.25,938,57
20130301|2012-08-08 17:00,9,936.75,936.75,936.75,936.75,2
20130301|2012-08-08 22:00,9,938.25,938.25,938.25,938.25,1
20130301|2012-08-09 00:30,9,940,940,940,940,1
20130301|2012-08-09 02:30,9,943.25,943.75,943.25,943.75,3
20130301|2012-08-09 03:00,9,940.75,940.75,940.75,940.75,1
20130301|2012-08-09 04:00,9,944.5,945,944.5,945,10
20130301|2012-08-09 07:00,9,943.75,944,943.75,944,3
20130301|2012-08-09 08:00,9,941.5,941.5,941.5,941.5,1
20130301|2012-08-09 08:30,9,941,941.5,940.5,941.5,35
20130301|2012-08-09 09:00,9,942.5,944,942.5,943.25,10
20130301|2012-08-09 09:30,9,944.75,950,943.75,946.75,79
20130301|2012-08-09 10:00,9,947.5,948.75,946.5,948,109
20130301|2012-08-09 10:30,9,947,947.25,943,946,121
20130301|2012-08-09 11:00,9,945.25,946.75,945.25,946.5,37
20130301|2012-08-09 11:30,9,947.5,948.25,946,946,23
20130301|2012-08-09 12:00,9,946.5,949.25,946,949.25,30
20130301|2012-08-09 12:30,9,950,950.25,948.25,950.25,82
20130301|2012-08-09 13:00,9,948.5,950.5,947,947,22
20130301|2012-08-09 13:30,9,945.25,946.5,944,946,51
20130301|2012-08-09 17:00,10,946,948,944.75,948,6
20130301|2012-08-09 17:30,10,947.5,947.5,947.5,947.5,1
20130301|2012-08-09 18:30,10,947.25,947.25,947.25,947.25,2
20130301|2012-08-09 19:00,10,947,947,947,947,1
20130301|2012-08-09 20:00,10,947.5,947.5,947.5,947.5,1
20130301|2012-08-09 20:30,10,948,948,948,948,1
20130301|2012-08-09 21:00,10,949.25,949.25,949.25,949.25,1
20130301|2012-08-09 21:30,10,950,950,950,950,12
20130301|2012-08-10 04:00,10,944.75,944.75,943.75,943.75,2
20130301|2012-08-10 05:30,10,948.5,948.5,948.5,948.5,2
20130301|2012-08-10 06:00,10,947.25,947.25,947.25,947.25,3
20130301|2012-08-10 06:30,10,950,950,950,950,12
20130301|2012-08-10 07:00,10,950,953.75,950,953.75,7
20130301|2012-08-10 07:30,10,955,962.75,928.5,930,88
20130301|2012-08-10 08:00,10,930.25,931,927.75,931,12
20130301|2012-08-10 08:30,10,931.75,933.25,931.75,933.25,13
20130301|2012-08-10 09:00,10,932,939.5,930.5,939.5,11
20130301|2012-08-10 09:30,10,937.5,937.5,925.75,928.75,37
20130301|2012-08-10 10:00,10,930,931,921.75,922.75,40
20130301|2012-08-10 10:30,10,923.25,926.5,922,925.5,67
20130301|2012-08-10 11:00,10,928.75,928.75,921.5,925.5,51
20130301|2012-08-10 11:30,10,926.75,927.75,926.5,927,11
20130301|2012-08-10 12:00,10,928.5,933.75,927.75,933,40
20130301|2012-08-10 12:30,10,931,932,925,928.25,11
20130301|2012-08-10 13:00,10,926.25,930.5,924.5,930,25
20130301|2012-08-10 13:30,10,929.5,929.5,920,928,72
20130301|2012-08-12 17:00,13,928.75,928.75,924.75,927.75,22
20130301|2012-08-12 19:00,13,925,925,925,925,9
20130301|2012-08-12 19:30,13,925,925,925,925,1
20130301|2012-08-12 20:30,13,920,920,920,920,1
20130301|2012-08-13 01:30,13,918.25,918.25,918.25,918.25,1
20130301|2012-08-13 02:00,13,915.25,915.25,914.25,914.25,2
20130301|2012-08-13 02:30,13,912.5,912.5,912.5,912.5,1
20130301|2012-08-13 04:00,13,917.75,917.75,917.75,917.75,1
20130301|2012-08-13 04:30,13,914,914,911,911,4
20130301|2012-08-13 06:00,13,913.5,913.5,913.5,913.5,1
20130301|2012-08-13 06:30,13,918.25,918.5,918.25,918.5,6
20130301|2012-08-13 07:00,13,914,916,914,915,8
20130301|2012-08-13 07:30,13,910,910,908.5,908.5,24
20130301|2012-08-13 08:00,13,908,908,906.25,907.5,11
20130301|2012-08-13 08:30,13,907,909.25,907,909.25,7
20130301|2012-08-13 09:00,13,908,912,908,911.25,71
20130301|2012-08-13 09:30,13,910.5,914,909,911.5,65
20130301|2012-08-13 10:00,13,912,912.5,910.75,912.5,33
20130301|2012-08-13 10:30,13,911.5,914,911.5,913,25
20130301|2012-08-13 11:00,13,912.25,914,910,910,36
20130301|2012-08-13 11:30,13,912,914.75,911.75,914.5,20
20130301|2012-08-13 12:00,13,914.75,914.75,909,910,39
20130301|2012-08-13 12:30,13,909,911,909,910,8
20130301|2012-08-13 13:00,13,910,911,907,907.25,16
20130301|2012-08-13 13:30,13,906.25,907.75,901.5,902.25,76
20130301|2012-08-13 17:00,14,904.75,907.75,904.5,907.75,31
20130301|2012-08-13 18:00,14,907.75,908,907.5,908,5
20130301|2012-08-13 18:30,14,908.25,908.25,908.25,908.25,1
20130301|2012-08-13 21:00,14,909.5,909.5,909.5,909.5,1
20130301|2012-08-13 21:30,14,908.25,908.25,908.25,908.25,2
20130301|2012-08-13 22:00,14,909.75,909.75,909.75,909.75,8
20130301|2012-08-14 01:30,14,911.25,911.25,911.25,911.25,1
20130301|2012-08-14 02:30,14,906,906,905,905,2
20130301|2012-08-14 03:00,14,906.5,906.5,906.5,906.5,1
20130301|2012-08-14 04:00,14,910,910,909,909,4
20130301|2012-08-14 04:30,14,909.25,909.25,908.5,908.5,2
20130301|2012-08-14 05:00,14,912,912,912,912,3
20130301|2012-08-14 05:30,14,912.5,913.25,912.5,913,6
20130301|2012-08-14 06:00,14,912.75,912.75,912.75,912.75,2
20130301|2012-08-14 06:30,14,913.5,913.5,913.5,913.5,1
20130301|2012-08-14 07:30,14,910,910,910,910,1
20130301|2012-08-14 08:00,14,909.75,910.75,909.5,909.75,19
20130301|2012-08-14 08:30,14,907,907.25,903.5,903.5,3
20130301|2012-08-14 09:00,14,902,902,897.5,901.25,37
20130301|2012-08-14 09:30,14,901.25,901.25,898.5,900.75,80
20130301|2012-08-14 10:00,14,898.75,898.75,889.25,894,79
20130301|2012-08-14 10:30,14,893,893,891.75,893,17
20130301|2012-08-14 11:00,14,890.5,891.5,890.5,891.5,2
20130301|2012-08-14 11:30,14,893,894,892.25,893.75,39
20130301|2012-08-14 12:00,14,892.75,892.75,891.5,891.75,7
20130301|2012-08-14 12:30,14,891.25,891.25,888,888,23
20130301|2012-08-14 13:00,14,888.75,890.5,888.5,890,8
20130301|2012-08-14 13:30,14,889.75,891.25,887.25,887.25,51
20130301|2012-08-14 17:00,15,889,891.75,889,891.75,6
20130301|2012-08-15 01:30,15,893.25,893.25,893.25,893.25,1
20130301|2012-08-15 02:00,15,893.75,893.75,893.75,893.75,1
20130301|2012-08-15 05:00,15,894.75,894.75,894.5,894.5,2
20130301|2012-08-15 06:30,15,896.75,896.75,896.75,896.75,2
20130301|2012-08-15 07:00,15,894.75,895.5,894.75,895.5,4
20130301|2012-08-15 07:30,15,889.25,889.25,889.25,889.25,2
20130301|2012-08-15 08:00,15,890,891,890,890.75,6
20130301|2012-08-15 08:30,15,891,891,891,891,6
20130301|2012-08-15 09:00,15,892,892.5,891.25,892.5,32
20130301|2012-08-15 09:30,15,891.5,895.75,890.75,893.75,48
20130301|2012-08-15 10:00,15,894.5,894.5,891.25,892.5,60
20130301|2012-08-15 10:30,15,892,892.5,890.5,892.5,18
20130301|2012-08-15 11:00,15,893.25,895,893.25,894.5,30
20130301|2012-08-15 11:30,15,893.25,895.5,891.5,891.5,27
20130301|2012-08-15 12:00,15,893.25,893.25,892.25,892.25,3
20130301|2012-08-15 12:30,15,893.75,897,893.25,894,18
20130301|2012-08-15 13:00,15,895.75,896.25,895.75,896.25,4
20130301|2012-08-15 13:30,15,895.75,898.25,893.25,893.25,56
20130301|2012-08-15 17:00,16,895,895,893.25,894,6
20130301|2012-08-15 20:30,16,893,893,893,893,1
20130301|2012-08-15 21:30,16,892,892,892,892,1
20130301|2012-08-15 22:00,16,891,891,891,891,1
20130301|2012-08-16 00:00,16,892,892,892,892,1
20130301|2012-08-16 02:30,16,893.5,893.5,893.5,893.5,1
20130301|2012-08-16 03:30,16,895.75,905.5,895.75,905.5,33
20130301|2012-08-16 04:00,16,902.5,902.5,902.5,902.5,2
20130301|2012-08-16 05:30,16,909.25,909.25,909,909,2
20130301|2012-08-16 06:30,16,907.75,907.75,907.75,907.75,2
20130301|2012-08-16 07:00,16,908,909.5,908,909.5,5
20130301|2012-08-16 07:30,16,909,910.5,908,908,28
20130301|2012-08-16 08:00,16,909.25,909.25,908,908,16
20130301|2012-08-16 08:30,16,907.75,907.75,904.5,906.25,33
20130301|2012-08-16 09:00,16,906,908,906,908,3
20130301|2012-08-16 09:30,16,908.75,912.5,908,908,43
20130301|2012-08-16 10:00,16,906,908,906,908,5
20130301|2012-08-16 10:30,16,908,910,907.5,909.75,19
20130301|2012-08-16 11:00,16,910,911.5,907.75,908.25,21
20130301|2012-08-16 11:30,16,908.5,910.25,908.25,910.25,8
20130301|2012-08-16 12:00,16,909.5,912,909.5,911,21
20130301|2012-08-16 12:30,16,911,911.5,910.5,910.75,21
20130301|2012-08-16 13:00,16,910.25,910.5,909.25,909.5,13
20130301|2012-08-16 13:30,16,909.5,910,906.25,906.75,43
20130301|2012-08-16 17:00,17,908,908,908,908,35
20130301|2012-08-16 17:30,17,908.25,908.25,908.25,908.25,2
20130301|2012-08-16 22:00,17,911.5,911.5,911.5,911.5,1
20130301|2012-08-17 01:30,17,911.75,911.75,911.75,911.75,5
20130301|2012-08-17 02:00,17,912,913.5,912,913.5,2
20130301|2012-08-17 04:00,17,915,915,914.5,914.5,2
20130301|2012-08-17 06:00,17,913.5,914.75,913.5,914,4
20130301|2012-08-17 06:30,17,915,915.75,915,915.75,10
20130301|2012-08-17 07:00,17,914,914,914,914,1
20130301|2012-08-17 07:30,17,914.75,914.75,914,914,25
20130301|2012-08-17 08:00,17,917.5,917.5,917.5,917.5,1
20130301|2012-08-17 08:30,17,916,921.5,916,921,54
20130301|2012-08-17 09:00,17,919.75,919.75,918,918.5,6
20130301|2012-08-17 09:30,17,917,920.5,917,920.25,12
20130301|2012-08-17 10:00,17,920.25,922,920.25,922,136
20130301|2012-08-17 10:30,17,922,922,919.75,920,72
20130301|2012-08-17 11:00,17,919,919,912.5,912.75,128
20130301|2012-08-17 11:30,17,913,916.5,913,916,57
20130301|2012-08-17 12:00,17,915.5,920,915.5,918.75,35
20130301|2012-08-17 12:30,17,918.75,919.75,917,917,37
20130301|2012-08-17 13:00,17,916.75,919.5,916.75,919.5,33
20130301|2012-08-17 13:30,17,919.25,921,915.75,916,22
20130301|2012-08-19 17:00,20,917.75,919.25,917.5,919.25,18
20130301|2012-08-19 17:30,20,916.75,917.25,916.75,917.25,5
20130301|2012-08-19 19:00,20,915.5,915.5,915.5,915.5,2
20130301|2012-08-19 19:30,20,915,915,915,915,6
20130301|2012-08-20 02:30,20,918.5,918.5,918.5,918.5,2
20130301|2012-08-20 03:30,20,918.5,918.5,918.5,918.5,1
20130301|2012-08-20 04:00,20,920.75,920.75,919.25,919.25,4
20130301|2012-08-20 04:30,20,919.25,919.25,919.25,919.25,2
20130301|2012-08-20 06:00,20,919.75,919.75,919.75,919.75,1
20130301|2012-08-20 06:30,20,918.25,918.5,918.25,918.5,2
20130301|2012-08-20 07:30,20,915.25,916.5,915.25,915.5,11
20130301|2012-08-20 08:00,20,916,916,915,915,37
20130301|2012-08-20 08:30,20,916.5,916.5,915.25,915.25,10
20130301|2012-08-20 09:00,20,915,915.5,915,915.5,7
20130301|2012-08-20 09:30,20,915,917.5,912.5,916.5,89
20130301|2012-08-20 10:00,20,918.25,926,918.25,923.75,19
20130301|2012-08-20 10:30,20,924.25,925,922.75,923.75,18
20130301|2012-08-20 11:00,20,923.5,923.5,920.5,921,32
20130301|2012-08-20 11:30,20,920.25,922.75,918.5,921.5,29
20130301|2012-08-20 12:00,20,921.5,925,921.5,925,25
20130301|2012-08-20 12:30,20,925.25,926,924,926,34
20130301|2012-08-20 13:00,20,926,928,925.25,925.75,25
20130301|2012-08-20 13:30,20,925.25,926.25,924,925.25,38
20130301|2012-08-20 17:00,21,925,925,923.5,923.5,4
20130301|2012-08-20 17:30,21,923.25,923.25,923.25,923.25,1
20130301|2012-08-20 20:30,21,925.75,925.75,925.75,925.75,1
20130301|2012-08-20 21:30,21,928,928,928,928,1
20130301|2012-08-21 02:00,21,929.25,930,929.25,930,5
20130301|2012-08-21 03:30,21,930,930,930,930,8
20130301|2012-08-21 04:00,21,930,931,930,931,5
20130301|2012-08-21 06:00,21,929.75,930.25,929.75,930.25,3
20130301|2012-08-21 06:30,21,930.75,931,930.75,931,2
20130301|2012-08-21 07:00,21,927.75,927.75,927.75,927.75,1
20130301|2012-08-21 08:00,21,930,931,930,931,15
20130301|2012-08-21 08:30,21,933.25,937.75,932.25,937.75,28
20130301|2012-08-21 09:00,21,937.75,938,936.75,938,13
20130301|2012-08-21 09:30,21,938.25,940.25,938.25,939.5,35
20130301|2012-08-21 10:00,21,939.5,943.75,937.25,937.75,79
20130301|2012-08-21 10:30,21,939,940.75,937.5,940,47
20130301|2012-08-21 11:00,21,938.5,944.25,938.25,944,58
20130301|2012-08-21 11:30,21,944,944,939.5,939.5,63
20130301|2012-08-21 12:00,21,939.25,942.75,937.75,942.5,38
20130301|2012-08-21 12:30,21,942,942.5,942,942,17
20130301|2012-08-21 13:00,21,942,942.5,941.25,942.5,3
20130301|2012-08-21 13:30,21,941.5,945.25,940.25,940.75,39
20130301|2012-08-21 17:00,22,938.5,938.5,937,937,10
20130301|2012-08-21 17:30,22,937,937,937,937,5
20130301|2012-08-22 01:00,22,937,937,937,937,1
20130301|2012-08-22 03:30,22,934.25,934.5,934.25,934.5,3
20130301|2012-08-22 04:30,22,932.75,932.75,932.75,932.75,1
20130301|2012-08-22 06:00,22,933.5,933.5,932.5,933,6
20130301|2012-08-22 07:00,22,933.75,933.75,933,933,2
20130301|2012-08-22 07:30,22,933.75,937.25,933.75,936.5,22
20130301|2012-08-22 08:00,22,937.25,938.75,937.25,937.25,6
20130301|2012-08-22 08:30,22,938.25,938.75,937.25,938.75,13
20130301|2012-08-22 09:00,22,937.5,937.5,937,937.5,3
20130301|2012-08-22 09:30,22,939,939.75,932.5,935,124
20130301|2012-08-22 10:00,22,935.25,937,934.25,935.5,31
20130301|2012-08-22 10:30,22,935.75,938,935,935,16
20130301|2012-08-22 11:00,22,934,935.25,933.75,934.5,29
20130301|2012-08-22 11:30,22,934.75,935.25,934.5,934.75,9
20130301|2012-08-22 12:00,22,935.75,935.75,934,935.75,57
20130301|2012-08-22 12:30,22,936.25,937.25,935,937.25,31
20130301|2012-08-22 13:00,22,939.5,940,936.75,936.75,8
20130301|2012-08-22 13:30,22,936,940,936,939.25,16
20130301|2012-08-22 17:00,23,937.75,938.5,936.25,936.25,5
20130301|2012-08-22 20:30,23,938,938,938,938,1
20130301|2012-08-23 01:30,23,936,936,936,936,4
20130301|2012-08-23 02:00,23,936,936,936,936,1
20130301|2012-08-23 04:30,23,939.5,939.75,939.5,939.75,2
20130301|2012-08-23 05:00,23,940.5,940.75,940.5,940.75,4
20130301|2012-08-23 06:00,23,941,942.5,941,942.25,7
20130301|2012-08-23 06:30,23,941.25,943.25,941.25,941.75,14
20130301|2012-08-23 07:00,23,941,941,941,941,1
20130301|2012-08-23 07:30,23,939.25,942,939.25,939.75,8
20130301|2012-08-23 08:00,23,937,940,937,940,8
20130301|2012-08-23 08:30,23,939.75,942,939.75,940.5,13
20130301|2012-08-23 09:00,23,939.25,940,938.5,940,37
20130301|2012-08-23 09:30,23,940,943.25,939,939,76
20130301|2012-08-23 10:00,23,938.75,939,937,937.75,50
20130301|2012-08-23 10:30,23,937,937,927.5,927.5,69
20130301|2012-08-23 11:00,23,927.25,928.5,924.75,925,77
20130301|2012-08-23 11:30,23,925.5,925.75,918.25,918.25,50
20130301|2012-08-23 12:00,23,917,917.5,915.25,917,29
20130301|2012-08-23 12:30,23,917,919,916,916,13
20130301|2012-08-23 13:00,23,919,919,917.5,918.75,4
20130301|2012-08-23 13:30,23,918,919.5,917.25,918,41
20130301|2012-08-23 17:00,24,918,918,918,918,1
20130301|2012-08-23 17:30,24,919,919,919,919,1
20130301|2012-08-23 20:00,24,920,920,920,920,1
20130301|2012-08-23 20:30,24,920.25,921,920.25,921,9
20130301|2012-08-23 21:00,24,921,921,921,921,1
20130301|2012-08-23 21:30,24,920.75,921,920.75,921,3
20130301|2012-08-23 22:00,24,921,921,921,921,17
20130301|2012-08-23 23:00,24,922.5,927.5,922.5,927.5,2
20130301|2012-08-23 23:30,24,927.25,929,927.25,929,8
20130301|2012-08-24 03:00,24,923.75,923.75,923.75,923.75,2
20130301|2012-08-24 03:30,24,924.75,929,924.75,929,2
20130301|2012-08-24 06:00,24,924.5,926,924.5,925.5,3
20130301|2012-08-24 06:30,24,923,927.25,923,927.25,36
20130301|2012-08-24 07:00,24,927,927,926.25,926.25,4
20130301|2012-08-24 07:30,24,925.75,926.25,925.75,925.75,5
20130301|2012-08-24 08:00,24,928,929,927.75,929,21
20130301|2012-08-24 08:30,24,926.75,926.75,925,925.25,6
20130301|2012-08-24 09:00,24,926.25,926.25,926.25,926.25,3
20130301|2012-08-24 09:30,24,924.25,924.25,918,918.25,41
20130301|2012-08-24 10:00,24,916.5,916.75,912,912,20
20130301|2012-08-24 10:30,24,910.75,912.75,910.75,912.5,22
20130301|2012-08-24 11:00,24,913.25,913.5,912,912.5,10
20130301|2012-08-24 11:30,24,913.25,914.25,911.25,913.5,81
20130301|2012-08-24 12:00,24,913.75,913.75,912,912,9
20130301|2012-08-24 12:30,24,913,913.75,912,913.75,12
20130301|2012-08-24 13:00,24,915,915.75,912.75,912.75,32
20130301|2012-08-24 13:30,24,915,915,911.75,913.5,38
20130301|2012-08-26 17:00,27,919,919,913.25,915.25,23
20130301|2012-08-26 17:30,27,916,916,916,916,2
20130301|2012-08-26 19:00,27,921,921,921,921,1
20130301|2012-08-26 19:30,27,922,922,922,922,1
20130301|2012-08-26 20:00,27,924,926.25,924,926.25,3
20130301|2012-08-27 03:30,27,916.5,916.5,915.5,915.5,2
20130301|2012-08-27 04:00,27,914.5,914.5,914.5,914.5,1
20130301|2012-08-27 05:00,27,914,914,914,914,2
20130301|2012-08-27 05:30,27,915.25,915.5,915.25,915.5,4
20130301|2012-08-27 06:00,27,915.5,915.75,915,915,3
20130301|2012-08-27 06:30,27,913.75,914.75,913.75,914.5,25
20130301|2012-08-27 07:00,27,915.75,915.75,915,915,5
20130301|2012-08-27 07:30,27,916.25,916.5,916.25,916.5,2
20130301|2012-08-27 08:00,27,915.25,915.25,911.5,911.5,7
20130301|2012-08-27 08:30,27,912.75,912.75,911.5,911.5,2
20130301|2012-08-27 09:00,27,912.75,916,912.75,916,14
20130301|2012-08-27 09:30,27,914,918.25,910.5,918.25,26
20130301|2012-08-27 10:00,27,916,916,913.5,914.5,4
20130301|2012-08-27 10:30,27,912.5,912.5,910.5,910.5,9
20130301|2012-08-27 11:00,27,910.5,911.75,910.25,910.5,17
20130301|2012-08-27 11:30,27,911,915.5,911,915.25,24
20130301|2012-08-27 12:00,27,915.5,916.5,913.25,913.25,47
20130301|2012-08-27 12:30,27,912.25,916.5,912,912,37
20130301|2012-08-27 13:00,27,912.5,913,910.75,910.75,91
20130301|2012-08-27 13:30,27,911.75,912,910.25,911,23
20130301|2012-08-27 17:00,28,911,911,909.75,911,28
20130301|2012-08-27 17:30,28,912.25,912.25,912.25,912.25,1
20130301|2012-08-27 20:00,28,912.25,912.25,912.25,912.25,1
20130301|2012-08-27 21:00,28,913,913.5,913,913.5,2
20130301|2012-08-28 02:00,28,907.5,907.5,901,901.75,6
20130301|2012-08-28 04:00,28,906.5,907.5,906.5,907.5,3
20130301|2012-08-28 05:00,28,911.25,911.25,911.25,911.25,1
20130301|2012-08-28 05:30,28,912,912.25,912,912.25,2
20130301|2012-08-28 06:00,28,911.5,911.5,909,909,11
20130301|2012-08-28 06:30,28,908.75,908.75,908.25,908.25,3
20130301|2012-08-28 07:00,28,908,908,907.5,907.5,4
20130301|2012-08-28 07:30,28,907.25,907.25,903.25,903.75,16
20130301|2012-08-28 08:00,28,906,906,905.5,905.5,4
20130301|2012-08-28 08:30,28,906.5,906.5,903,904.25,19
20130301|2012-08-28 09:00,28,904.75,905,903,903,22
20130301|2012-08-28 09:30,28,904,915.5,904,913.5,91
20130301|2012-08-28 10:00,28,913,913.25,909,913.25,18
20130301|2012-08-28 10:30,28,912.75,913.75,912.75,913,10
20130301|2012-08-28 11:00,28,912.75,914.25,911,911,79
20130301|2012-08-28 11:30,28,911,912,909.75,910.25,63
20130301|2012-08-28 12:00,28,909.5,910,905,905,63
20130301|2012-08-28 12:30,28,904,905.5,902.75,905.25,22
20130301|2012-08-28 13:00,28,905.5,907.75,905.5,906.5,16
20130301|2012-08-28 13:30,28,905,907,904,905.5,36
20130301|2012-08-28 17:00,29,905.5,907.5,904.75,907.5,16
20130301|2012-08-28 17:30,29,907,907,907,907,5
20130301|2012-08-28 23:00,29,908,908,908,908,1
20130301|2012-08-29 02:30,29,910.75,912,910.75,912,5
20130301|2012-08-29 03:00,29,912,913.25,912,913.25,21
20130301|2012-08-29 04:30,29,915.75,917.5,915.75,917,3
20130301|2012-08-29 05:00,29,917,917,917,917,3
20130301|2012-08-29 06:30,29,917,917,917,917,2
20130301|2012-08-29 07:30,29,915,915.25,915,915.25,4
20130301|2012-08-29 08:00,29,915,915,915,915,2
20130301|2012-08-29 08:30,29,914.75,914.75,913,913,2
20130301|2012-08-29 09:00,29,912,913.75,912,913.75,106
20130301|2012-08-29 09:30,29,913.75,922.5,913.5,920.75,59
20130301|2012-08-29 10:00,29,922,928,922,925.75,44
20130301|2012-08-29 10:30,29,927.25,927.75,924.75,925.75,23
20130301|2012-08-29 11:00,29,926,933.25,925.5,933.25,56
20130301|2012-08-29 11:30,29,933.25,933.5,930.5,930.5,34
20130301|2012-08-29 12:00,29,930.5,933,930,930.75,54
20130301|2012-08-29 12:30,29,931,932.25,931,931.25,32
20130301|2012-08-29 13:00,29,930,931,929.25,929.75,61
20130301|2012-08-29 13:30,29,930,932,926.5,932,248
20130301|2012-08-29 17:00,30,930.75,930.75,930.75,930.75,2
20130301|2012-08-29 18:30,30,926,926,926,926,1
20130301|2012-08-29 20:00,30,926,926,926,926,1
20130301|2012-08-29 21:00,30,926,926,926,926,1
20130301|2012-08-29 21:30,30,926,926,926,926,1
20130301|2012-08-29 22:00,30,926,926,926,926,16
20130301|2012-08-29 22:30,30,926,926,925.5,925.5,7
20130301|2012-08-29 23:30,30,926,926,926,926,1
20130301|2012-08-30 01:30,30,926,926,926,926,3
20130301|2012-08-30 04:00,30,926.25,926.25,926.25,926.25,1
20130301|2012-08-30 04:30,30,929,929.25,929,929.25,51
20130301|2012-08-30 07:00,30,926.75,926.75,926.5,926.5,4
20130301|2012-08-30 07:30,30,928.75,931.5,928.75,931,4
20130301|2012-08-30 08:00,30,930.25,930.25,926.75,927,4
20130301|2012-08-30 09:00,30,928.5,930,928,930,37
20130301|2012-08-30 09:30,30,930.5,930.5,921.25,922.5,62
20130301|2012-08-30 10:00,30,923.25,927.75,923.25,927.5,116
20130301|2012-08-30 10:30,30,930.5,934,929.5,931.5,117
20130301|2012-08-30 11:00,30,931,932.75,930.25,932.75,5
20130301|2012-08-30 11:30,30,931.5,933.75,931.5,933.75,105
20130301|2012-08-30 12:00,30,933.75,936.5,933.5,936.25,58
20130301|2012-08-30 12:30,30,936.75,940.75,936.25,938,131
20130301|2012-08-30 13:00,30,937.25,937.25,932.25,932.25,43
20130301|2012-08-30 13:30,30,933.25,933.25,925.75,927.75,53
20130301|2012-08-30 17:00,31,927,927,925.75,925.75,3
20130301|2012-08-30 17:30,31,926,926,925.75,926,6
20130301|2012-08-30 18:00,31,925.25,925.25,925,925,4
20130301|2012-08-30 20:00,31,925.5,925.5,925.5,925.5,6
20130301|2012-08-31 03:00,31,929,929,929,929,1
20130301|2012-08-31 04:00,31,923.75,923.75,915.75,915.75,12
20130301|2012-08-31 04:30,31,918.75,918.75,918.75,918.75,1
20130301|2012-08-31 06:00,31,920.75,920.75,918.5,918.5,6
20130301|2012-08-31 07:00,31,918.5,918.5,918.25,918.25,2
20130301|2012-08-31 07:30,31,918,918,918,918,1
20130301|2012-08-31 08:00,31,920,922,920,922,5
20130301|2012-08-31 08:30,31,921.25,921.25,921.25,921.25,1
20130301|2012-08-31 09:00,31,919.25,920.75,918.5,918.5,18
20130301|2012-08-31 09:30,31,918.5,919.5,908.5,910.25,145
20130301|2012-08-31 10:00,31,910.25,912.5,909.25,909.5,189
20130301|2012-08-31 10:30,31,910,910.5,907,908.5,93
20130301|2012-08-31 11:00,31,910.75,911,907.75,910,39
20130301|2012-08-31 11:30,31,910.75,917,910.5,914,123
20130301|2012-08-31 12:00,31,915.5,916.5,912,913.75,45
20130301|2012-08-31 12:30,31,915.25,917.25,913.5,915.75,42
20130301|2012-08-31 13:00,31,916.75,918.5,915.75,918,46
20130301|2012-08-31 13:30,31,918,920.5,916,918.5,214
20130301|2012-09-03 19:00,4,919.25,925.5,919,921,60
20130301|2012-09-03 20:00,4,925,925,925,925,4
20130301|2012-09-03 20:30,4,926,926.25,926,926.25,4
20130301|2012-09-03 23:00,4,926,926,926,926,2
20130301|2012-09-03 23:30,4,925.75,927.5,925.75,927.5,3
20130301|2012-09-04 01:00,4,926,926,926,926,1
20130301|2012-09-04 02:00,4,925,925,924.75,924.75,3
20130301|2012-09-04 02:30,4,927,927,927,927,2
20130301|2012-09-04 07:30,4,923,923,921.5,921.5,3
20130301|2012-09-04 08:00,4,923.75,923.75,923.5,923.5,3
20130301|2012-09-04 08:30,4,921.75,922.25,921.75,922.25,4
20130301|2012-09-04 09:00,4,922.5,922.5,922,922.5,29
20130301|2012-09-04 09:30,4,921.75,930,920,927.25,180
20130301|2012-09-04 10:00,4,928,929.75,926.5,926.5,39
20130301|2012-09-04 10:30,4,927.5,928.5,925,926.75,19
20130301|2012-09-04 11:00,4,926.75,927.25,914.75,916.5,190
20130301|2012-09-04 11:30,4,916.5,918.25,915.75,917.5,45
20130301|2012-09-04 12:00,4,917.5,918,914,914,64
20130301|2012-09-04 12:30,4,914.5,917.25,912.5,913.25,36
20130301|2012-09-04 13:00,4,914.25,915,912.5,912.75,30
20130301|2012-09-04 13:30,4,913.25,923.5,913.25,919.5,95
20130301|2012-09-04 17:00,5,917.5,919,917.5,919,2
20130301|2012-09-04 18:00,5,919,919,919,919,1
20130301|2012-09-04 20:30,5,917.5,917.5,917.5,917.5,1
20130301|2012-09-04 21:00,5,917.5,917.5,917.5,917.5,2
20130301|2012-09-04 21:30,5,918.75,918.75,918.75,918.75,1
20130301|2012-09-05 00:00,5,916,916,916,916,1
20130301|2012-09-05 01:30,5,914.5,914.75,914.5,914.75,4
20130301|2012-09-05 03:00,5,914.25,914.25,914.25,914.25,4
20130301|2012-09-05 05:30,5,914.75,914.75,914.75,914.75,1
20130301|2012-09-05 06:30,5,915.25,915.25,915.25,915.25,1
20130301|2012-09-05 07:30,5,915.5,915.5,915.5,915.5,3
20130301|2012-09-05 08:00,5,912.5,912.5,912.5,912.5,2
20130301|2012-09-05 08:30,5,912.25,913.25,910.75,912.75,26
20130301|2012-09-05 09:00,5,913.25,913.5,912,913.5,16
20130301|2012-09-05 09:30,5,912.75,913,907.75,908.5,331
20130301|2012-09-05 10:00,5,908.5,909.25,907,907,123
20130301|2012-09-05 10:30,5,906.75,908.25,905,907.25,104
20130301|2012-09-05 11:00,5,906.5,907.25,905.25,907,36
20130301|2012-09-05 11:30,5,905.25,906.75,905.25,905.25,100
20130301|2012-09-05 12:00,5,905.75,906,903.5,904.5,74
20130301|2012-09-05 12:30,5,904.5,905,902.5,903.5,64
20130301|2012-09-05 13:00,5,903.75,905.5,900.5,900.75,92
20130301|2012-09-05 13:30,5,901.75,901.75,898,898.75,200
20130301|2012-09-05 17:00,6,900,902.5,900,902.5,22
20130301|2012-09-05 17:30,6,903.5,903.5,901.25,901.25,4
20130301|2012-09-05 18:00,6,901,901,900,900,7
20130301|2012-09-05 18:30,6,900,900.75,900,900.5,38
20130301|2012-09-05 19:00,6,900,900,900,900,18
20130301|2012-09-05 19:30,6,901,901,901,901,1
20130301|2012-09-05 20:00,6,901.25,901.25,900,900,9
20130301|2012-09-05 20:30,6,900,900,900,900,6
20130301|2012-09-05 23:00,6,905.5,905.5,905.5,905.5,1
20130301|2012-09-06 02:30,6,905.75,905.75,905,905,2
20130301|2012-09-06 03:00,6,905.25,907.25,905.25,907.25,4
20130301|2012-09-06 03:30,6,908.5,908.5,908.5,908.5,1
20130301|2012-09-06 04:00,6,909.25,910.75,909.25,910.75,3
20130301|2012-09-06 04:30,6,910.5,910.5,910.5,910.5,1
20130301|2012-09-06 05:30,6,909,909,909,909,1
20130301|2012-09-06 06:00,6,911.5,911.5,911.5,911.5,1
20130301|2012-09-06 06:30,6,910.5,910.5,907.75,910,3
20130301|2012-09-06 07:30,6,906,906.25,905,905,5
20130301|2012-09-06 08:00,6,908.5,908.5,907,907,2
20130301|2012-09-06 08:30,6,906.25,906.5,906,906.5,13
20130301|2012-09-06 09:00,6,906.75,909,906.75,909,10
20130301|2012-09-06 09:30,6,907.25,911.75,907.25,909,227
20130301|2012-09-06 10:00,6,909.25,912.25,904.5,912.25,129
20130301|2012-09-06 10:30,6,913.5,921.5,910.75,919,158
20130301|2012-09-06 11:00,6,918.75,918.75,915.5,917.5,49
20130301|2012-09-06 11:30,6,917.5,919.5,915.75,918.75,33
20130301|2012-09-06 12:00,6,919.25,925,919.25,923,107
20130301|2012-09-06 12:30,6,921,922.5,919.25,919.5,44
20130301|2012-09-06 13:00,6,920.25,923.25,919.5,922.5,77
20130301|2012-09-06 13:30,6,923,924.5,921.75,922.5,178
20130301|2012-09-06 17:00,7,923,923,920.25,920.25,5
20130301|2012-09-06 17:30,7,922,922,922,922,1
20130301|2012-09-06 20:00,7,923,923,922,922,12
20130301|2012-09-06 21:30,7,921,921,921,921,1
20130301|2012-09-06 22:30,7,920,921.75,920,921.75,4
20130301|2012-09-07 00:30,7,918.5,918.5,918.5,918.5,1
20130301|2012-09-07 01:30,7,917.75,917.75,917.75,917.75,3
20130301|2012-09-07 02:30,7,922.5,923.75,922.5,923.75,2
20130301|2012-09-07 03:30,7,924,924.5,924,924.5,4
20130301|2012-09-07 04:00,7,925,925,924.5,924.5,16
20130301|2012-09-07 06:30,7,925.75,925.75,925.75,925.75,1
20130301|2012-09-07 07:00,7,926.75,927.5,926.75,927.5,2
20130301|2012-09-07 07:30,7,925.5,928,923.25,923.25,22
20130301|2012-09-07 08:00,7,921.5,921.5,920.25,920.5,13
20130301|2012-09-07 08:30,7,921.5,924.25,921.25,923.5,56
20130301|2012-09-07 09:00,7,923.75,923.75,923.75,923.75,1
20130301|2012-09-07 09:30,7,921,931.25,920.5,927.5,188
20130301|2012-09-07 10:00,7,928.5,930.75,928.5,930,73
20130301|2012-09-07 10:30,7,928,936.5,928,933.75,204
20130301|2012-09-07 11:00,7,934,943.5,932.25,939.5,328
20130301|2012-09-07 11:30,7,940,940.5,937.5,938,77
20130301|2012-09-07 12:00,7,937,939,934,936.25,68
20130301|2012-09-07 12:30,7,936.25,937,935,935.5,29
20130301|2012-09-07 13:00,7,935.25,938.25,934.5,935.5,51
20130301|2012-09-07 13:30,7,935.25,936,933.25,934.75,108
20130301|2012-09-09 17:00,10,933,935,933,933.5,9
20130301|2012-09-09 17:30,10,936,937,934.75,936.75,16
20130301|2012-09-09 18:30,10,935.5,935.5,935.25,935.25,6
20130301|2012-09-09 19:00,10,932.5,932.5,931,931,2
20130301|2012-09-09 19:30,10,931.75,931.75,931.75,931.75,1
20130301|2012-09-09 20:00,10,935.5,935.5,935.5,935.5,1
20130301|2012-09-10 01:30,10,938,938,938,938,1
20130301|2012-09-10 02:00,10,938.25,940.25,938.25,939,8
20130301|2012-09-10 02:30,10,940.5,941,940.5,941,3
20130301|2012-09-10 03:00,10,942,942,942,942,2
20130301|2012-09-10 06:00,10,934.25,934.25,934.25,934.25,1
20130301|2012-09-10 06:30,10,934.75,934.75,934.75,934.75,4
20130301|2012-09-10 07:00,10,936.25,938.25,935.5,938.25,5
20130301|2012-09-10 07:30,10,938.5,938.5,933.5,933.5,4
20130301|2012-09-10 08:00,10,932,932,932,932,1
20130301|2012-09-10 08:30,10,930.25,931,928.75,929,9
20130301|2012-09-10 09:00,10,932.5,933.25,932,932.5,16
20130301|2012-09-10 09:30,10,935.5,935.5,928.5,930,119
20130301|2012-09-10 10:00,10,930.5,933.5,930.5,932.5,48
20130301|2012-09-10 10:30,10,932.25,932.5,929.25,929.5,48
20130301|2012-09-10 11:00,10,929.5,930.75,928.25,930,61
20130301|2012-09-10 11:30,10,929.75,930.5,927.75,929,74
20130301|2012-09-10 12:00,10,928.25,928.25,920.75,922,114
20130301|2012-09-10 12:30,10,922,923.25,921.25,922,32
20130301|2012-09-10 13:00,10,922,925.25,921.5,923,55
20130301|2012-09-10 13:30,10,923,923,916,916,163
20130301|2012-09-10 17:00,11,918,918,916.5,916.5,3
20130301|2012-09-10 17:30,11,915.75,915.75,913,913,4
20130301|2012-09-10 18:30,11,915.25,915.25,915.25,915.25,1
20130301|2012-09-10 19:00,11,915,915,915,915,1
20130301|2012-09-10 19:30,11,916,916,916,916,2
20130301|2012-09-10 20:00,11,917.25,918.75,917.25,918.75,2
20130301|2012-09-10 20:30,11,916.25,916.25,914,914,4
20130301|2012-09-10 22:00,11,912,912,912,912,1
20130301|2012-09-11 00:30,11,911.75,911.75,911.75,911.75,1
20130301|2012-09-11 01:00,11,912,912,912,912,1
20130301|2012-09-11 01:30,11,914.75,916.75,914.75,916.75,2
20130301|2012-09-11 03:30,11,918.5,918.5,918.5,918.5,1
20130301|2012-09-11 04:30,11,918.5,918.5,918.5,918.5,1
20130301|2012-09-11 07:00,11,917.5,918,917.25,917.75,10
20130301|2012-09-11 07:30,11,915.75,918,915.75,918,22
20130301|2012-09-11 08:00,11,919.75,920,917.5,917.5,17
20130301|2012-09-11 08:30,11,918,921.25,917,921.25,34
20130301|2012-09-11 09:00,11,921.25,924,921.25,922.25,41
20130301|2012-09-11 09:30,11,922.5,925,918.25,919.75,156
20130301|2012-09-11 10:00,11,919.75,919.75,912.5,915.5,256
20130301|2012-09-11 10:30,11,915.5,916.75,915.25,915.5,40
20130301|2012-09-11 11:00,11,917.5,919,915.25,915.25,46
20130301|2012-09-11 11:30,11,915.5,917.25,915.5,917.25,29
20130301|2012-09-11 12:00,11,917.25,919,917.25,918.5,134
20130301|2012-09-11 12:30,11,918.5,919,914.5,915,92
20130301|2012-09-11 13:00,11,915.75,917.5,915.75,916.75,43
20130301|2012-09-11 13:30,11,916.25,916.75,914,916,149
20130301|2012-09-11 17:00,12,916.75,919,916.75,919,2
20130301|2012-09-11 18:00,12,917,917,917,917,3
20130301|2012-09-11 19:00,12,916.75,916.75,916.75,916.75,1
20130301|2012-09-11 19:30,12,916.5,916.5,916.5,916.5,2
20130301|2012-09-11 20:00,12,917,917,917,917,2
20130301|2012-09-11 21:00,12,918,918.5,918,918.5,3
20130301|2012-09-12 00:30,12,918.75,918.75,918.25,918.25,2
20130301|2012-09-12 03:30,12,919.75,919.75,919.75,919.75,1
20130301|2012-09-12 04:00,12,916.75,916.75,916.75,916.75,3
20130301|2012-09-12 05:30,12,913.5,913.5,910,910,52
20130301|2012-09-12 07:00,12,913.75,913.75,912.25,913.5,7
20130301|2012-09-12 07:30,12,911.75,914,902,912,110
20130301|2012-09-12 08:00,12,914,914,909.5,909.75,7
20130301|2012-09-12 08:30,12,909.75,917,909.5,916.5,35
20130301|2012-09-12 09:00,12,916.5,920,915.25,917,64
20130301|2012-09-12 09:30,12,916.5,916.5,907,910.5,107
20130301|2012-09-12 10:00,12,910.75,912.25,907,907.5,56
20130301|2012-09-12 10:30,12,908.25,909.75,906.25,908.25,253
20130301|2012-09-12 11:00,12,908.25,913,908,910.75,86
20130301|2012-09-12 11:30,12,910.5,919.75,908.75,919.5,63
20130301|2012-09-12 12:00,12,920,925.75,920,921,84
20130301|2012-09-12 12:30,12,920.75,921.5,917.75,919.25,83
20130301|2012-09-12 13:00,12,920.25,924,920,920.25,147
20130301|2012-09-12 13:30,12,920.75,925.5,920.75,925.25,82
20130301|2012-09-12 17:00,13,923.5,924.25,923.5,924.25,4
20130301|2012-09-12 17:30,13,924.5,924.5,924.5,924.5,2
20130301|2012-09-12 18:00,13,924.5,924.5,924,924,3
20130301|2012-09-12 20:00,13,921,921,921,921,1
20130301|2012-09-12 20:30,13,922,922,922,922,1
20130301|2012-09-12 21:00,13,922.75,922.75,922.75,922.75,1
20130301|2012-09-12 22:30,13,925.75,926.5,924.5,926.5,5
20130301|2012-09-12 23:00,13,927.75,928.25,927.75,928.25,4
20130301|2012-09-12 23:30,13,928.5,931,928.5,931,15
20130301|2012-09-13 01:00,13,928.5,928.5,928.5,928.5,1
20130301|2012-09-13 01:30,13,927.5,927.5,925.5,925.5,6
20130301|2012-09-13 03:30,13,927.75,927.75,927.75,927.75,1
20130301|2012-09-13 04:00,13,925.5,925.5,924.5,924.5,2
20130301|2012-09-13 04:30,13,928.75,929.75,928.75,929.75,2
20130301|2012-09-13 06:00,13,930.25,930.25,930.25,930.25,1
20130301|2012-09-13 06:30,13,927.75,927.75,927.75,927.75,2
20130301|2012-09-13 07:00,13,927.25,927.25,927.25,927.25,1
20130301|2012-09-13 07:30,13,928.5,928.75,928,928,6
20130301|2012-09-13 08:00,13,928.5,928.5,927.5,928.25,14
20130301|2012-09-13 08:30,13,926.25,926.25,925.25,925.25,4
20130301|2012-09-13 09:00,13,925.5,926.75,925,926,35
20130301|2012-09-13 09:30,13,926.5,928.5,924,925.5,151
20130301|2012-09-13 10:00,13,926,928,925.25,927.5,127
20130301|2012-09-13 10:30,13,928.25,929,927,929,52
20130301|2012-09-13 11:00,13,928.75,931.25,928.25,931.25,31
20130301|2012-09-13 11:30,13,931,931.75,929,931,103
20130301|2012-09-13 12:00,13,931.5,932.25,930.5,930.5,49
20130301|2012-09-13 12:30,13,931,932,929.5,929.5,16
20130301|2012-09-13 13:00,13,930,936.75,929.25,935.25,32
20130301|2012-09-13 13:30,13,935.75,936.5,933.5,935,116
20130301|2012-09-13 17:00,14,934.25,935,932.25,932.25,10
20130301|2012-09-13 17:30,14,932,932,932,932,1
20130301|2012-09-13 19:00,14,934.5,934.5,934.5,934.5,1
20130301|2012-09-13 20:00,14,934.5,935,934.5,935,15
20130301|2012-09-13 20:30,14,935.5,935.5,935.5,935.5,1
20130301|2012-09-13 21:00,14,935.5,936,935.5,936,11
20130301|2012-09-13 21:30,14,936,936.25,935,935,6
20130301|2012-09-13 22:30,14,933,933,932,932,2
20130301|2012-09-14 01:00,14,934.75,934.75,934.75,934.75,1
20130301|2012-09-14 01:30,14,937,937,937,937,1
20130301|2012-09-14 03:30,14,939.5,945.75,939.5,945.75,28
20130301|2012-09-14 04:00,14,947.75,951.5,947.75,951.5,24
20130301|2012-09-14 04:30,14,950,952,950,952,6
20130301|2012-09-14 05:00,14,951.75,954,951.25,953.25,13
20130301|2012-09-14 05:30,14,953.5,953.75,951.5,951.5,20
20130301|2012-09-14 06:00,14,949.25,950.75,949.25,950.5,6
20130301|2012-09-14 06:30,14,950,950,949.5,949.5,2
20130301|2012-09-14 07:00,14,950.25,950.5,949.25,949.25,22
20130301|2012-09-14 07:30,14,950,950,948.5,948.5,10
20130301|2012-09-14 08:00,14,950,951,949.5,949.5,48
20130301|2012-09-14 08:30,14,949.5,949.75,948.25,949.25,39
20130301|2012-09-14 09:00,14,950,953,949.25,951.5,86
20130301|2012-09-14 09:30,14,951.5,961.25,951.5,960.5,448
20130301|2012-09-14 10:00,14,961,962,958.25,958.75,329
20130301|2012-09-14 10:30,14,959,959,954.25,956.5,119
20130301|2012-09-14 11:00,14,956,958.5,955,958.25,251
20130301|2012-09-14 11:30,14,958.5,959.5,952.5,954.25,177
20130301|2012-09-14 12:00,14,954.5,960,950.75,958.5,273
20130301|2012-09-14 12:30,14,959,961,956.25,957.5,161
20130301|2012-09-14 13:00,14,956.25,960.5,952.5,955.75,125
20130301|2012-09-14 13:30,14,956,960,955.5,960,151
20130301|2012-09-16 17:00,17,955.75,956,949.75,955,13
20130301|2012-09-16 17:30,17,956.25,957,956,957,12
20130301|2012-09-16 18:00,17,957,958.5,949.5,949.5,32
20130301|2012-09-16 18:30,17,949,949,949,949,1
20130301|2012-09-16 19:00,17,948.75,948.75,948.75,948.75,1
20130301|2012-09-16 19:30,17,949.5,949.5,949.25,949.25,2
20130301|2012-09-16 20:00,17,947.25,947.25,947.25,947.25,1
20130301|2012-09-16 22:00,17,948,948,948,948,2
20130301|2012-09-16 22:30,17,944.25,944.25,942.25,942.25,2
20130301|2012-09-16 23:00,17,944.25,944.25,944.25,944.25,5
20130301|2012-09-16 23:30,17,944.25,945,944.25,945,6
20130301|2012-09-17 00:00,17,945,945,945,945,1
20130301|2012-09-17 00:30,17,945.25,945.75,944.75,945.5,10
20130301|2012-09-17 01:00,17,945.5,947.5,945.5,947.5,3
20130301|2012-09-17 01:30,17,948,948,948,948,2
20130301|2012-09-17 02:00,17,950.25,950.25,950,950,5
20130301|2012-09-17 02:30,17,951.75,951.75,951.75,951.75,1
20130301|2012-09-17 03:00,17,952.5,954,952.25,954,6
20130301|2012-09-17 03:30,17,953.5,953.5,952.25,953.5,18
20130301|2012-09-17 04:00,17,953.5,953.5,950,951,52
20130301|2012-09-17 04:30,17,948,948,948,948,1
20130301|2012-09-17 05:30,17,948,948,948,948,1
20130301|2012-09-17 06:00,17,947.25,948,947.25,948,26
20130301|2012-09-17 06:30,17,949.25,949.25,948,948,2
20130301|2012-09-17 07:30,17,945.75,945.75,941.25,945.5,12
20130301|2012-09-17 08:00,17,943.25,943.25,943.25,943.25,3
20130301|2012-09-17 08:30,17,939.75,941,937.75,937.75,18
20130301|2012-09-17 09:00,17,938.5,939.75,938,938.75,16
20130301|2012-09-17 09:30,17,940.5,941.75,925,929.5,224
20130301|2012-09-17 10:00,17,930.5,931.5,926.5,928,30
20130301|2012-09-17 10:30,17,928.25,928.25,922.75,922.75,297
20130301|2012-09-17 11:00,17,922.5,924.5,922.25,922.75,44
20130301|2012-09-17 11:30,17,924.25,929,924.25,928,144
20130301|2012-09-17 12:00,17,926,927,923,924.5,62
20130301|2012-09-17 12:30,17,924.75,928.5,924.5,925,46
20130301|2012-09-17 13:00,17,925.25,927.25,922.5,923,65
20130301|2012-09-17 13:30,17,922.5,922.5,911.25,912.5,368
20130301|2012-09-17 17:00,18,916.25,918,916.25,917,22
20130301|2012-09-17 17:30,18,916.5,918,916.25,917.5,14
20130301|2012-09-17 18:00,18,918,918.5,918,918.5,6
20130301|2012-09-17 18:30,18,917.75,917.75,917.75,917.75,1
20130301|2012-09-17 19:30,18,920,920,919.25,919.25,2
20130301|2012-09-17 20:30,18,920.5,921,920.5,921,3
20130301|2012-09-17 21:30,18,919.75,920.25,919.75,920.25,3
20130301|2012-09-17 22:30,18,919.75,919.75,919.75,919.75,5
20130301|2012-09-18 01:00,18,919.75,920.5,919.75,920.5,4
20130301|2012-09-18 01:30,18,920.25,920.25,920.25,920.25,1
20130301|2012-09-18 02:00,18,919.75,920.25,919.75,920.25,4
20130301|2012-09-18 02:30,18,919,919.25,918,918,4
20130301|2012-09-18 03:00,18,916.25,916.25,915,915,4
20130301|2012-09-18 03:30,18,917.75,922.5,917.75,922.5,2
20130301|2012-09-18 04:00,18,922.25,922.25,922.25,922.25,2
20130301|2012-09-18 05:00,18,919,919,919,919,1
20130301|2012-09-18 05:30,18,914,914,913.75,913.75,2
20130301|2012-09-18 06:00,18,916.75,916.75,916.25,916.25,2
20130301|2012-09-18 07:00,18,918.25,921.25,917.5,921.25,6
20130301|2012-09-18 07:30,18,922,922.5,921.5,921.5,10
20130301|2012-09-18 08:00,18,922,922,919.5,919.5,9
20130301|2012-09-18 08:30,18,920.75,922,917.75,921.5,89
20130301|2012-09-18 09:00,18,922,922.25,920.5,922.25,41
20130301|2012-09-18 09:30,18,920.75,922,915,917.25,157
20130301|2012-09-18 10:00,18,916.75,916.75,909.75,910.25,185
20130301|2012-09-18 10:30,18,909.5,911.75,908,908.5,86
20130301|2012-09-18 11:00,18,909.5,910,906.75,907.25,63
20130301|2012-09-18 11:30,18,907.75,910.25,907.75,909,70
20130301|2012-09-18 12:00,18,907.5,909,902.5,902.75,180
20130301|2012-09-18 12:30,18,902.75,902.75,896.5,897.25,313
20130301|2012-09-18 13:00,18,897.5,903,897.25,902,168
20130301|2012-09-18 13:30,18,901,902.5,896.5,902.5,178
20130301|2012-09-18 17:00,19,901.75,905.5,901.75,905.25,5
20130301|2012-09-18 17:30,19,904.75,904.75,902.75,903.5,7
20130301|2012-09-18 19:30,19,907.75,907.75,907.5,907.5,2
20130301|2012-09-18 20:00,19,908,909.75,907.75,909.75,5
20130301|2012-09-18 22:00,19,908.75,908.75,908.75,908.75,1
20130301|2012-09-19 01:30,19,908,910.5,908,910.5,2
20130301|2012-09-19 02:00,19,910.75,910.75,910.75,910.75,1
20130301|2012-09-19 02:30,19,913.25,914.5,913.25,914.5,3
20130301|2012-09-19 03:00,19,916,916,916,916,2
20130301|2012-09-19 03:30,19,916.75,916.75,916.25,916.25,2
20130301|2012-09-19 04:00,19,911.75,911.75,911.75,911.75,2
20130301|2012-09-19 04:30,19,913.25,913.25,913,913,2
20130301|2012-09-19 05:00,19,918,918,918,918,1
20130301|2012-09-19 05:30,19,917.25,917.25,917.25,917.25,1
20130301|2012-09-19 07:00,19,911.5,912.5,911.5,912.5,6
20130301|2012-09-19 07:30,19,916,917,916,917,25
20130301|2012-09-19 08:00,19,913.25,914,913.25,914,4
20130301|2012-09-19 08:30,19,913,913,910.5,911.5,15
20130301|2012-09-19 09:00,19,911.75,915.25,911.75,914.25,23
20130301|2012-09-19 09:30,19,911.75,912.75,904,906.75,92
20130301|2012-09-19 10:00,19,905.5,911.25,905,910.25,114
20130301|2012-09-19 10:30,19,910.5,913.25,909.5,911.75,121
20130301|2012-09-19 11:00,19,911.75,918.25,910,916.25,128
20130301|2012-09-19 11:30,19,916.5,918,914.5,915.75,78
20130301|2012-09-19 12:00,19,917,919,913.25,914.5,184
20130301|2012-09-19 12:30,19,912.75,914.5,911.75,913.25,97
20130301|2012-09-19 13:00,19,914,915.75,912.75,914,69
20130301|2012-09-19 13:30,19,914.5,921.5,914.25,921.5,299
20130301|2012-09-19 17:00,20,920.75,921.25,920.75,921.25,5
20130301|2012-09-19 18:00,20,921,922.5,921,922.5,2
20130301|2012-09-19 18:30,20,922.5,923,922.5,923,2
20130301|2012-09-19 19:00,20,920.5,920.5,920.5,920.5,1
20130301|2012-09-19 19:30,20,921.75,922,921.75,922,2
20130301|2012-09-19 20:00,20,920.5,920.5,920.5,920.5,1
20130301|2012-09-19 20:30,20,920,920.75,919,919,5
20130301|2012-09-19 21:00,20,918,918.25,918,918.25,4
20130301|2012-09-19 21:30,20,920,920,919.75,919.75,3
20130301|2012-09-19 22:00,20,921.25,921.25,920.5,920.5,2
20130301|2012-09-19 22:30,20,919,919,919,919,1
20130301|2012-09-19 23:00,20,917.25,918.5,917.25,918.5,6
20130301|2012-09-19 23:30,20,917.5,917.5,917.5,917.5,2
20130301|2012-09-20 00:30,20,921.25,921.25,921.25,921.25,1
20130301|2012-09-20 02:00,20,917,918.25,917,918,3
20130301|2012-09-20 02:30,20,917.5,918.25,917.25,918.25,19
20130301|2012-09-20 03:00,20,917.25,917.25,917.25,917.25,1
20130301|2012-09-20 04:00,20,917,917.75,917,917.5,60
20130301|2012-09-20 04:30,20,917.25,917.5,916.75,917,25
20130301|2012-09-20 05:00,20,916.75,918,916.5,918,54
20130301|2012-09-20 05:30,20,917.5,917.75,917.5,917.75,10
20130301|2012-09-20 06:00,20,917.75,918,917.75,918,2
20130301|2012-09-20 06:30,20,918.5,920,918.5,920,2
20130301|2012-09-20 07:00,20,918.75,919.5,918.5,919.5,3
20130301|2012-09-20 07:30,20,919,919,919,919,28
20130301|2012-09-20 08:00,20,919.5,919.75,918.75,919.75,26
20130301|2012-09-20 08:30,20,920.75,921.75,920.25,920.25,27
20130301|2012-09-20 09:00,20,919.25,919.25,918.25,919,15
20130301|2012-09-20 09:30,20,919,929,917.25,927.75,231
20130301|2012-09-20 10:00,20,928.5,929.25,926.25,928.25,69
20130301|2012-09-20 10:30,20,929,933.25,928,931.25,131
20130301|2012-09-20 11:00,20,931.25,931.5,927,927,82
20130301|2012-09-20 11:30,20,926,926.25,910.5,911.75,188
20130301|2012-09-20 12:00,20,912.75,920.5,912.75,919.75,79
20130301|2012-09-20 12:30,20,919.25,919.5,917,919.5,26
20130301|2012-09-20 13:00,20,918.75,920.25,917.75,920.25,37
20130301|2012-09-20 13:30,20,919.25,924,917.5,923.25,235
20130301|2012-09-20 17:00,21,923.25,924.25,921.5,921.5,7
20130301|2012-09-20 17:30,21,920.75,923,920.75,923,3
20130301|2012-09-20 18:30,21,922.25,922.25,922,922,18
20130301|2012-09-20 19:00,21,922,922.75,921.75,922,40
20130301|2012-09-20 19:30,21,922,922.25,922,922.25,5
20130301|2012-09-20 20:30,21,923.25,923.5,923.25,923.5,2
20130301|2012-09-20 22:30,21,921.5,921.75,921,921,6
20130301|2012-09-20 23:00,21,921,921.75,921,921.75,6
20130301|2012-09-21 00:00,21,922,922,922,922,1
20130301|2012-09-21 00:30,21,922.75,922.75,922.75,922.75,3
20130301|2012-09-21 01:30,21,926,926,924.75,924.75,147
20130301|2012-09-21 02:00,21,924.25,925.25,924,924.25,96
20130301|2012-09-21 02:30,21,923.5,926.5,922.75,925,98
20130301|2012-09-21 03:00,21,927.75,931.25,927.75,931.25,12
20130301|2012-09-21 03:30,21,929.5,929.5,929.5,929.5,1
20130301|2012-09-21 04:30,21,929,929,927.75,928.5,4
20130301|2012-09-21 05:00,21,930.75,930.75,930.75,930.75,1
20130301|2012-09-21 05:30,21,927.75,927.75,927.75,927.75,1
20130301|2012-09-21 06:00,21,927.75,927.75,927.75,927.75,1
20130301|2012-09-21 06:30,21,926.25,927,926.25,926.25,5
20130301|2012-09-21 07:00,21,929,929,929,929,1
20130301|2012-09-21 07:30,21,928.5,928.5,928.5,928.5,1
20130301|2012-09-21 08:00,21,928,930.75,927.25,930.5,44
20130301|2012-09-21 08:30,21,930,932.25,930,932.25,19
20130301|2012-09-21 09:00,21,933,933.5,931.5,932,33
20130301|2012-09-21 09:30,21,930.75,933.5,928.25,928.75,79
20130301|2012-09-21 10:00,21,929.5,934.5,929.5,933.5,83
20130301|2012-09-21 10:30,21,934,935,933.75,934.25,31
20130301|2012-09-21 11:00,21,935.5,936.75,935,936.25,80
20130301|2012-09-21 11:30,21,935.75,938,934.5,936.5,109
20130301|2012-09-21 12:00,21,936.75,937,932.25,934.25,81
20130301|2012-09-21 12:30,21,934,935.5,932.5,934.5,130
20130301|2012-09-21 13:00,21,934.25,935.5,933.5,933.75,76
20130301|2012-09-21 13:30,21,934.25,939,932.75,939,299
20130301|2012-09-23 17:00,24,937.5,944.5,935.75,938.5,29
20130301|2012-09-23 17:30,24,939.75,940,937.75,940,3
20130301|2012-09-23 18:00,24,939,939,939,939,2
20130301|2012-09-23 18:30,24,940,940,940,940,5
20130301|2012-09-23 19:00,24,940.5,940.5,937,937,2
20130301|2012-09-23 19:30,24,937.25,937.25,937.25,937.25,1
20130301|2012-09-23 20:00,24,936.25,936.25,934.5,934.5,9
20130301|2012-09-23 20:30,24,932.5,933.25,932.5,933.25,3
20130301|2012-09-23 21:00,24,932.5,933,932.5,932.5,3
20130301|2012-09-23 21:30,24,930.75,931,930,930.25,5
20130301|2012-09-23 22:00,24,931.5,932.5,931.5,932.5,2
20130301|2012-09-23 22:30,24,932,932.25,931.5,931.5,3
20130301|2012-09-24 02:00,24,938,938,938,938,1
20130301|2012-09-24 02:30,24,938,938,938,938,4
20130301|2012-09-24 03:00,24,938.25,940,938.25,940,26
20130301|2012-09-24 03:30,24,940,940,935,935.25,43
20130301|2012-09-24 04:00,24,935.25,935.75,935,935.25,22
20130301|2012-09-24 04:30,24,935.25,935.25,935,935,8
20130301|2012-09-24 05:30,24,932.5,932.5,932.5,932.5,1
20130301|2012-09-24 06:00,24,932.25,932.25,932,932,4
20130301|2012-09-24 06:30,24,931.5,931.5,928.5,928.5,14
20130301|2012-09-24 07:00,24,928.25,929,927.75,928.75,104
20130301|2012-09-24 07:30,24,931.25,931.25,929.75,930,15
20130301|2012-09-24 08:00,24,929,930,928.5,928.5,8
20130301|2012-09-24 08:30,24,929,929.25,927,929,62
20130301|2012-09-24 09:00,24,927.25,927.5,925,925.5,32
20130301|2012-09-24 09:30,24,926,926.75,920,921.75,114
20130301|2012-09-24 10:00,24,919.75,926.25,919.5,923.5,161
20130301|2012-09-24 10:30,24,921.75,926,920.75,925.5,24
20130301|2012-09-24 11:00,24,924.25,924.25,921.5,923,44
20130301|2012-09-24 11:30,24,922.25,922.5,921,921.75,52
20130301|2012-09-24 12:00,24,921.5,925.75,920.5,925.5,51
20130301|2012-09-24 12:30,24,927,931,927,929,95
20130301|2012-09-24 13:00,24,928.25,931.25,927,929.5,96
20130301|2012-09-24 13:30,24,928.75,932,923.75,924,146
20130301|2012-09-24 17:00,25,922,923.25,922,923.25,4
20130301|2012-09-24 18:30,25,921.75,921.75,921.75,921.75,1
20130301|2012-09-24 19:30,25,922.25,924.25,922.25,924.25,3
20130301|2012-09-24 20:00,25,925.5,928.25,925.5,926.5,4
20130301|2012-09-24 20:30,25,929.25,929.25,929.25,929.25,1
20130301|2012-09-24 21:00,25,924.75,924.75,924.75,924.75,1
20130301|2012-09-24 21:30,25,924.5,924.5,924.5,924.5,1
20130301|2012-09-24 23:00,25,925.75,925.75,925.75,925.75,1
20130301|2012-09-25 01:00,25,924,924,924,924,1
20130301|2012-09-25 05:00,25,927.25,927.25,927,927,4
20130301|2012-09-25 06:00,25,928.75,928.75,928.75,928.75,1
20130301|2012-09-25 06:30,25,929,929,929,929,1
20130301|2012-09-25 07:00,25,927.5,927.75,927.5,927.75,2
20130301|2012-09-25 07:30,25,931.25,932,931.25,932,2
20130301|2012-09-25 08:00,25,932,932,928,928.5,17
20130301|2012-09-25 08:30,25,928,928,928,928,2
20130301|2012-09-25 09:00,25,928,928,926,926,20
20130301|2012-09-25 09:30,25,926,926.25,917.5,920.25,90
20130301|2012-09-25 10:00,25,920.25,924,919.5,924,57
20130301|2012-09-25 10:30,25,923,924.75,922.5,922.5,22
20130301|2012-09-25 11:00,25,923.25,924,918.25,921,61
20130301|2012-09-25 11:30,25,921,922,920,921,39
20130301|2012-09-25 12:00,25,920.25,922.25,920.25,920.5,32
20130301|2012-09-25 12:30,25,922,922.5,921,921.25,31
20130301|2012-09-25 13:00,25,920.5,920.5,917.5,917.5,25
20130301|2012-09-25 13:30,25,917.75,923.25,917.5,922.25,83
20130301|2012-09-25 17:00,26,925,925,925,925,2
20130301|2012-09-25 19:00,26,922.75,922.75,922.75,922.75,1
20130301|2012-09-25 20:00,26,921.75,921.75,921.75,921.75,1
20130301|2012-09-25 21:30,26,921.5,921.5,921.5,921.5,1
20130301|2012-09-25 22:00,26,921.25,921.25,921.25,921.25,1
20130301|2012-09-25 22:30,26,921.75,921.75,921.75,921.75,1
20130301|2012-09-26 00:00,26,922,922,922,922,1
20130301|2012-09-26 01:00,26,920.75,920.75,920.75,920.75,1
20130301|2012-09-26 01:30,26,919.5,919.5,918.75,919,3
20130301|2012-09-26 03:00,26,917.5,917.5,914,914,25
20130301|2012-09-26 05:00,26,915.5,915.5,915.5,915.5,2
20130301|2012-09-26 05:30,26,916.25,916.25,916.25,916.25,1
20130301|2012-09-26 06:00,26,915,915,914.25,914.25,8
20130301|2012-09-26 06:30,26,915.75,915.75,915.75,915.75,1
20130301|2012-09-26 07:00,26,914.5,914.5,914.5,914.5,1
20130301|2012-09-26 07:30,26,913.5,915.25,913.5,915,9
20130301|2012-09-26 08:00,26,916.25,916.75,915.75,916.75,6
20130301|2012-09-26 08:30,26,915,915,913.75,913.75,6
20130301|2012-09-26 09:00,26,911.5,915,911.5,913,41
20130301|2012-09-26 09:30,26,913,913,909.75,909.75,35
20130301|2012-09-26 10:00,26,909.75,911.5,909.75,910.25,56
20130301|2012-09-26 10:30,26,910.75,910.75,904.5,905.25,115
20130301|2012-09-26 11:00,26,905.25,908.25,905.25,907.75,32
20130301|2012-09-26 11:30,26,908,909,905.25,907,56
20130301|2012-09-26 12:00,26,907.25,907.5,905,907.5,62
20130301|2012-09-26 12:30,26,907,907.25,904,905,62
20130301|2012-09-26 13:00,26,904.5,907,904.5,907,17
20130301|2012-09-26 13:30,26,906.25,906.5,904,905.75,83
20130301|2012-09-26 17:00,27,907,907.75,907,907.75,10
20130301|2012-09-26 17:30,27,908.25,909,908.25,909,11
20130301|2012-09-26 18:00,27,909.5,909.5,909.5,909.5,1
20130301|2012-09-26 19:00,27,908.25,908.25,908.25,908.25,1
20130301|2012-09-26 19:30,27,908.5,908.5,908.5,908.5,1
20130301|2012-09-26 20:00,27,907,909.25,907,908.5,3
20130301|2012-09-26 21:30,27,907.5,907.75,907.5,907.75,3
20130301|2012-09-26 22:00,27,906.75,906.75,906.75,906.75,1
20130301|2012-09-27 00:00,27,909,909,909,909,1
20130301|2012-09-27 00:30,27,910,910,910,910,1
20130301|2012-09-27 01:00,27,910.5,910.5,910.5,910.5,1
20130301|2012-09-27 01:30,27,909.5,909.5,909.25,909.5,4
20130301|2012-09-27 02:00,27,908.75,909.5,908.75,909.25,4
20130301|2012-09-27 02:30,27,908.75,908.75,908.75,908.75,1
20130301|2012-09-27 03:00,27,907,907,907,907,1
20130301|2012-09-27 03:30,27,907.5,907.5,907.5,907.5,1
20130301|2012-09-27 04:00,27,906,906,906,906,1
20130301|2012-09-27 04:30,27,903.5,904,903.5,904,2
20130301|2012-09-27 05:00,27,904.25,904.25,904.25,904.25,1
20130301|2012-09-27 05:30,27,903.5,903.5,903.5,903.5,1
20130301|2012-09-27 06:00,27,902.75,904.25,902.75,904.25,4
20130301|2012-09-27 06:30,27,904.25,905,904.25,905,2
20130301|2012-09-27 07:30,27,905.5,911.5,905.5,906.25,17
20130301|2012-09-27 08:00,27,908.25,909.5,903.75,903.75,56
20130301|2012-09-27 08:30,27,903,903.75,902,903.75,18
20130301|2012-09-27 09:00,27,904.25,905,903.25,903.5,10
20130301|2012-09-27 09:30,27,904.5,907,902.25,902.5,91
20130301|2012-09-27 10:00,27,902.75,902.75,896.25,897.5,143
20130301|2012-09-27 10:30,27,898.25,900.25,895.75,899.5,86
20130301|2012-09-27 11:00,27,899.75,900,893.25,893.5,395
20130301|2012-09-27 11:30,27,893.5,893.75,891.25,891.5,88
20130301|2012-09-27 12:00,27,892,892,885,889.75,115
20130301|2012-09-27 12:30,27,889,890.25,888.25,889.5,18
20130301|2012-09-27 13:00,27,888.25,889.25,888.25,889.25,136
20130301|2012-09-27 13:30,27,889.5,891.5,888.5,890.5,160
20130301|2012-09-27 17:00,28,892,895,892,893.25,16
20130301|2012-09-27 17:30,28,890.5,890.5,889.5,890,4
20130301|2012-09-27 18:00,28,890.25,891.25,890.25,891.25,2
20130301|2012-09-27 18:30,28,890.75,890.75,890.75,890.75,1
20130301|2012-09-27 19:00,28,890.5,890.5,890.5,890.5,2
20130301|2012-09-27 19:30,28,891.25,891.25,891.25,891.25,1
20130301|2012-09-27 20:00,28,892.75,894.5,892.5,893.5,4
20130301|2012-09-27 21:30,28,894,894,894,894,1
20130301|2012-09-27 23:00,28,893.75,893.75,893.75,893.75,2
20130301|2012-09-28 00:00,28,891,891,891,891,5
20130301|2012-09-28 00:30,28,890.5,890.5,888.5,890.5,5
20130301|2012-09-28 01:30,28,893,893,893,893,1
20130301|2012-09-28 02:00,28,891.5,891.5,889.25,889.25,3
20130301|2012-09-28 02:30,28,889,889,889,889,1
20130301|2012-09-28 03:30,28,891.25,891.25,888,888,5
20130301|2012-09-28 04:00,28,887.75,887.75,887.75,887.75,1
20130301|2012-09-28 04:30,28,887,887,886.75,887,7
20130301|2012-09-28 05:00,28,886.5,886.5,886.5,886.5,1
20130301|2012-09-28 05:30,28,886,886,886,886,2
20130301|2012-09-28 06:00,28,885.5,886.25,885.5,886.25,2
20130301|2012-09-28 06:30,28,885.75,887.75,885,887.75,33
20130301|2012-09-28 07:00,28,888,888,886.5,886.5,14
20130301|2012-09-28 07:30,28,887.25,910.5,887.25,909.25,310
20130301|2012-09-28 08:00,28,909.5,918.75,907.5,915,122
20130301|2012-09-28 08:30,28,912.75,916,910,912.75,34
20130301|2012-09-28 09:00,28,915,916,910.25,916,51
20130301|2012-09-28 09:30,28,916.75,928,913.5,925.25,280
20130301|2012-09-28 10:00,28,927,933.25,927,931.75,251
20130301|2012-09-28 10:30,28,932.75,941,932.5,934.5,174
20130301|2012-09-28 11:00,28,933.75,937.25,933.75,934.5,89
20130301|2012-09-28 11:30,28,935.75,938,935.5,937.5,128
20130301|2012-09-28 12:00,28,937.75,938,935.5,937.25,96
20130301|2012-09-28 12:30,28,937.25,939.5,937,938,153
20130301|2012-09-28 13:00,28,937.5,941.5,936.25,940.75,316
20130301|2012-09-28 13:30,28,939,942,935.25,938.5,433
20130301|2012-09-30 17:00,1,939,940.75,937,937,51
20130301|2012-09-30 17:30,1,935.25,935.25,935.25,935.25,1
20130301|2012-09-30 18:00,1,934,934,930,932.5,10
20130301|2012-09-30 18:30,1,934,934,934,934,1
20130301|2012-09-30 19:00,1,935,936.25,935,936.25,3
20130301|2012-09-30 19:30,1,936.25,937.25,936.25,936.75,7
20130301|2012-09-30 20:30,1,934.75,935.25,934.75,935.25,2
20130301|2012-10-01 01:30,1,934.5,934.5,934.5,934.5,1
20130301|2012-10-01 02:00,1,936.25,936.25,936.25,936.25,2
20130301|2012-10-01 02:30,1,937.75,938.5,936.75,938.5,28
20130301|2012-10-01 03:30,1,934.25,934.25,934.25,934.25,1
20130301|2012-10-01 04:00,1,931.75,932.5,930.5,930.5,8
20130301|2012-10-01 04:30,1,930.25,930.25,928,928.25,25
20130301|2012-10-01 05:00,1,928,928,928,928,1
20130301|2012-10-01 06:00,1,929,929,929,929,1
20130301|2012-10-01 06:30,1,929,931.75,929,931.75,4
20130301|2012-10-01 07:00,1,930,931,929.75,931,9
20130301|2012-10-01 07:30,1,930.5,930.5,928.25,929.5,20
20130301|2012-10-01 08:00,1,928,930.75,928,929.5,22
20130301|2012-10-01 08:30,1,931.75,932.75,931.5,932,9
20130301|2012-10-01 09:00,1,934.25,934.25,931.5,933.25,72
20130301|2012-10-01 09:30,1,932.75,932.75,916.5,921.25,191
20130301|2012-10-01 10:00,1,921.25,923.75,918,919.25,125
20130301|2012-10-01 10:30,1,919,919.5,911,912,111
20130301|2012-10-01 11:00,1,912,914.25,907.5,913.75,187
20130301|2012-10-01 11:30,1,914.5,914.5,910.5,910.5,33
20130301|2012-10-01 12:00,1,912,915.5,911.25,912,54
20130301|2012-10-01 12:30,1,911.75,913.75,910.5,912.75,25
20130301|2012-10-01 13:00,1,912,916.75,911,916.25,28
20130301|2012-10-01 13:30,1,916,921.25,914,917.75,110
20130301|2012-10-01 17:00,2,919.5,920,917.5,917.5,10
20130301|2012-10-01 17:30,2,917,917,917,917,1
20130301|2012-10-01 18:00,2,916,916,916,916,1
20130301|2012-10-01 19:00,2,917.25,917.5,917.25,917.5,2
20130301|2012-10-01 20:00,2,916,916,916,916,1
20130301|2012-10-02 00:30,2,912.5,912.5,912.5,912.5,1
20130301|2012-10-02 04:30,2,911.75,911.75,909.25,909.25,8
20130301|2012-10-02 05:00,2,909,909,909,909,4
20130301|2012-10-02 05:30,2,909,909,909,909,2
20130301|2012-10-02 06:00,2,909,909,908.25,908.25,29
20130301|2012-10-02 07:00,2,908,908,908,908,6
20130301|2012-10-02 07:30,2,907.5,907.5,901.75,901.75,36
20130301|2012-10-02 08:00,2,902.5,905.75,902.5,904.75,17
20130301|2012-10-02 08:30,2,905.75,905.75,905.75,905.75,2
20130301|2012-10-02 09:00,2,906,910.25,905.5,910.25,18
20130301|2012-10-02 09:30,2,909.25,910.75,902.25,906,183
20130301|2012-10-02 10:00,2,905.75,906.25,901.25,902.25,101
20130301|2012-10-02 10:30,2,904,908.25,903.75,905.5,65
20130301|2012-10-02 11:00,2,906,906.25,904.25,904.25,74
20130301|2012-10-02 11:30,2,904,904,902.25,902.25,31
20130301|2012-10-02 12:00,2,902,903,899.5,899.5,230
20130301|2012-10-02 12:30,2,901.5,902.5,899.5,902.25,48
20130301|2012-10-02 13:00,2,902.75,904,900.5,903.75,115
20130301|2012-10-02 13:30,2,902.75,906.5,902.5,905.25,187
20130301|2012-10-02 17:00,3,905.75,905.75,904,905,23
20130301|2012-10-02 17:30,3,902,902.75,902,902.75,2
20130301|2012-10-02 18:00,3,903,903,903,903,1
20130301|2012-10-02 19:00,3,901,901,901,901,1
20130301|2012-10-02 19:30,3,900.5,902.75,900.5,902.75,4
20130301|2012-10-02 21:00,3,901.5,901.5,901.5,901.5,1
20130301|2012-10-02 21:30,3,900.5,900.5,900,900,6
20130301|2012-10-03 00:00,3,899.25,899.25,899,899,6
20130301|2012-10-03 00:30,3,898.5,898.5,898,898,5
20130301|2012-10-03 01:00,3,898,898,897,897,15
20130301|2012-10-03 01:30,3,896,896,896,896,5
20130301|2012-10-03 02:00,3,896,896,895,895,11
20130301|2012-10-03 02:30,3,894,894,891.5,891.5,46
20130301|2012-10-03 03:00,3,891,892.5,890.75,890.75,37
20130301|2012-10-03 03:30,3,890.75,892.75,890.25,892.75,3
20130301|2012-10-03 04:00,3,892.75,894,892.25,894,25
20130301|2012-10-03 04:30,3,894,894.5,894,894.5,13
20130301|2012-10-03 05:00,3,894,894.25,894,894.25,3
20130301|2012-10-03 06:00,3,897.25,897.25,897.25,897.25,1
20130301|2012-10-03 06:30,3,898.5,898.5,897,897.75,5
20130301|2012-10-03 07:30,3,897,897,896.5,897,33
20130301|2012-10-03 08:00,3,897.5,899.5,897.5,899.5,9
20130301|2012-10-03 08:30,3,898.75,899,896.5,897,77
20130301|2012-10-03 09:00,3,896.75,898.5,896.75,896.75,18
20130301|2012-10-03 09:30,3,896.75,899.5,894.5,894.5,123
20130301|2012-10-03 10:00,3,894.25,896.75,893.5,894.5,90
20130301|2012-10-03 10:30,3,892.5,897.25,892.5,896.75,31
20130301|2012-10-03 11:00,3,897,900,896.5,899,47
20130301|2012-10-03 11:30,3,899,905.75,898.75,902.75,73
20130301|2012-10-03 12:00,3,904,905.25,900.75,902,82
20130301|2012-10-03 12:30,3,901.75,908.75,900.5,908.75,140
20130301|2012-10-03 13:00,3,909.25,910.75,905.75,906.5,86
20130301|2012-10-03 13:30,3,905.75,907.25,902.5,903,270
20130301|2012-10-03 17:00,4,905,905.5,904,905.5,18
20130301|2012-10-03 17:30,4,905.75,905.75,905.5,905.5,2
20130301|2012-10-03 18:00,4,904.25,904.25,904,904,2
20130301|2012-10-03 18:30,4,904.25,904.25,903.75,903.75,17
20130301|2012-10-03 21:30,4,902.75,903.75,902.75,903.75,6
20130301|2012-10-03 22:00,4,903,903,902.25,902.25,3
20130301|2012-10-03 22:30,4,902.75,902.75,901.75,902,24
20130301|2012-10-03 23:00,4,902,902,902,902,7
20130301|2012-10-03 23:30,4,902.5,902.75,902,902,31
20130301|2012-10-04 00:00,4,902.25,902.25,902,902,6
20130301|2012-10-04 00:30,4,901.75,901.75,900.75,900.75,9
20130301|2012-10-04 01:00,4,900.5,900.5,900.5,900.5,1
20130301|2012-10-04 01:30,4,900.5,900.5,900.5,900.5,1
20130301|2012-10-04 02:00,4,901,901,901,901,1
20130301|2012-10-04 03:00,4,901,901,900.75,900.75,9
20130301|2012-10-04 04:00,4,901.25,901.25,901,901,34
20130301|2012-10-04 04:30,4,904.25,904.25,904.25,904.25,2
20130301|2012-10-04 05:00,4,906.25,906.5,906.25,906.5,2
20130301|2012-10-04 07:30,4,908.5,909,905.75,905.75,7
20130301|2012-10-04 08:00,4,908.25,910,908.25,910,15
20130301|2012-10-04 08:30,4,911.5,913.25,911.5,912,93
20130301|2012-10-04 09:00,4,913.5,914,912,913.75,20
20130301|2012-10-04 09:30,4,912.75,913,905,907.25,71
20130301|2012-10-04 10:00,4,908.75,911,904.75,905.5,30
20130301|2012-10-04 10:30,4,906,907,903.5,906,44
20130301|2012-10-04 11:00,4,905.5,908.75,905.5,907.75,35
20130301|2012-10-04 11:30,4,908.25,910.5,908.25,908.75,134
20130301|2012-10-04 12:00,4,908,908.5,907,908.5,64
20130301|2012-10-04 12:30,4,907.5,907.75,906,907,39
20130301|2012-10-04 13:00,4,906.25,909.25,905.5,906.5,49
20130301|2012-10-04 13:30,4,906,906,899.25,900.25,215
20130301|2012-10-04 17:00,5,901,901.25,901,901.25,2
20130301|2012-10-04 18:30,5,903.25,903.75,903.25,903.75,4
20130301|2012-10-04 22:00,5,901.5,901.5,900.5,901,5
20130301|2012-10-05 00:30,5,900.25,900.25,900,900,18
20130301|2012-10-05 01:00,5,900,900,900,900,9
20130301|2012-10-05 01:30,5,898.5,898.5,898.5,898.5,1
20130301|2012-10-05 03:30,5,896.5,899,896,899,45
20130301|2012-10-05 04:00,5,899,899,898.5,898.75,28
20130301|2012-10-05 04:30,5,898.75,898.75,898.75,898.75,3
20130301|2012-10-05 07:00,5,899,899.5,899,899.5,7
20130301|2012-10-05 07:30,5,899,899.5,897.5,898.75,29
20130301|2012-10-05 08:00,5,899,900,898.25,900,12
20130301|2012-10-05 08:30,5,898,899.5,897.75,898,8
20130301|2012-10-05 09:00,5,898.5,899.25,898.25,898.25,15
20130301|2012-10-05 09:30,5,897.5,902,895,901.5,174
20130301|2012-10-05 10:00,5,900.25,900.25,895,897.5,122
20130301|2012-10-05 10:30,5,899.25,899.25,896.25,898.75,77
20130301|2012-10-05 11:00,5,899,901.25,898.75,900.25,116
20130301|2012-10-05 11:30,5,901,901.25,896.5,897,51
20130301|2012-10-05 12:00,5,896.5,897,894.25,895.25,48
20130301|2012-10-05 12:30,5,894.75,895.5,893.75,894.25,48
20130301|2012-10-05 13:00,5,894.5,896.25,894.25,894.5,30
20130301|2012-10-05 13:30,5,893.5,898,891.5,892.25,357
20130301|2012-10-07 17:00,8,892.5,892.5,892.5,892.5,85
20130301|2012-10-07 17:30,8,892.5,893.75,892.5,893.75,9
20130301|2012-10-07 18:30,8,895.25,895.25,895.25,895.25,2
20130301|2012-10-07 19:30,8,896.75,898.5,896.75,898.5,2
20130301|2012-10-07 20:30,8,900.25,900.25,900.25,900.25,2
20130301|2012-10-07 21:00,8,898.5,898.5,898,898,2
20130301|2012-10-07 21:30,8,897.75,897.75,897.75,897.75,1
20130301|2012-10-07 22:00,8,897.25,897.25,897.25,897.25,1
20130301|2012-10-07 22:30,8,897.5,897.5,897.5,897.5,1
20130301|2012-10-07 23:30,8,898,898,898,898,2
20130301|2012-10-08 00:30,8,896.75,896.75,896.75,896.75,1
20130301|2012-10-08 02:00,8,893.5,893.5,893.25,893.25,2
20130301|2012-10-08 02:30,8,893,893,892.5,892.75,10
20130301|2012-10-08 03:00,8,892.25,892.75,892.25,892.5,4
20130301|2012-10-08 03:30,8,893.5,893.5,893.5,893.5,2
20130301|2012-10-08 04:00,8,893.5,893.5,893.5,893.5,3
20130301|2012-10-08 04:30,8,894,894,894,894,1
20130301|2012-10-08 05:00,8,894.5,894.5,893,893,4
20130301|2012-10-08 05:30,8,893.75,893.75,893,893.25,6
20130301|2012-10-08 06:30,8,894.5,895,894.5,895,3
20130301|2012-10-08 07:00,8,895.25,895.25,895.25,895.25,2
20130301|2012-10-08 07:30,8,893.5,893.5,893.5,893.5,1
20130301|2012-10-08 08:00,8,895.5,896.75,895.5,896.75,61
20130301|2012-10-08 09:00,8,896.5,897.5,896.5,897.5,10
20130301|2012-10-08 09:30,8,898.5,902.5,897.75,901.25,138
20130301|2012-10-08 10:00,8,901.75,901.75,898.25,898.25,76
20130301|2012-10-08 10:30,8,899.75,901,899,900.25,75
20130301|2012-10-08 11:00,8,900.5,901.5,899.75,899.75,7
20130301|2012-10-08 11:30,8,899.75,900.25,898.25,898.75,94
20130301|2012-10-08 12:00,8,899.25,899.5,897.25,898.5,78
20130301|2012-10-08 12:30,8,898,898.25,897.5,898.25,90
20130301|2012-10-08 13:00,8,897.75,898.75,896.75,897.25,97
20130301|2012-10-08 13:30,8,897.25,898.75,895.75,896.25,151
20130301|2012-10-08 17:00,9,896,897.75,896,897.75,8
20130301|2012-10-08 18:30,9,898,898,898,898,1
20130301|2012-10-08 19:30,9,900,901.5,900,901.5,2
20130301|2012-10-08 20:00,9,901.75,902,901.75,902,7
20130301|2012-10-08 22:00,9,901,902,901,902,3
20130301|2012-10-08 23:00,9,903.25,903.25,903.25,903.25,1
20130301|2012-10-09 00:30,9,903,903,902.25,902.25,3
20130301|2012-10-09 01:00,9,903.25,903.25,903.25,903.25,1
20130301|2012-10-09 02:30,9,900.75,900.75,900.75,900.75,1
20130301|2012-10-09 03:30,9,900.5,902.75,900.5,902.75,2
20130301|2012-10-09 04:00,9,902,902,902,902,1
20130301|2012-10-09 04:30,9,903.5,903.5,903.5,903.5,1
20130301|2012-10-09 05:00,9,903,903.5,902.75,903.5,10
20130301|2012-10-09 05:30,9,903,903.75,903,903.75,3
20130301|2012-10-09 06:00,9,904,904.25,904,904.25,46
20130301|2012-10-09 06:30,9,904,904,902.75,902.75,5
20130301|2012-10-09 07:00,9,904.5,904.5,904.5,904.5,1
20130301|2012-10-09 07:30,9,905,905.25,905,905,10
20130301|2012-10-09 08:00,9,905,905,904,904.25,13
20130301|2012-10-09 08:30,9,905,906.5,905,906.5,20
20130301|2012-10-09 09:00,9,904.25,908.75,904.25,908.5,47
20130301|2012-10-09 09:30,9,908.75,909.75,906.5,907.25,130
20130301|2012-10-09 10:00,9,906.75,907.25,906,906,25
20130301|2012-10-09 10:30,9,905.75,905.75,904.25,904.25,45
20130301|2012-10-09 11:00,9,904,904,903,903.25,68
20130301|2012-10-09 11:30,9,904,904.25,902.75,902.75,44
20130301|2012-10-09 12:00,9,904,904.25,902.5,903.75,113
20130301|2012-10-09 12:30,9,903.75,904.25,903,903,31
20130301|2012-10-09 13:00,9,903,904.25,902.5,904.25,69
20130301|2012-10-09 13:30,9,904.5,904.75,901.5,902,68
20130301|2012-10-09 17:00,10,903,903,903,903,1
20130301|2012-10-09 18:30,10,903.25,903.25,902.5,902.5,2
20130301|2012-10-09 19:30,10,903,903,903,903,1
20130301|2012-10-09 20:30,10,904,904,904,904,1
20130301|2012-10-09 21:00,10,903,903,902.5,902.5,2
20130301|2012-10-09 21:30,10,903,903.75,902.25,903,6
20130301|2012-10-09 22:00,10,902.25,902.25,901.75,902,4
20130301|2012-10-10 00:00,10,903.75,903.75,903.75,903.75,22
20130301|2012-10-10 00:30,10,903.5,903.75,903.25,903.5,22
20130301|2012-10-10 01:00,10,903.5,904,903.5,903.75,8
20130301|2012-10-10 01:30,10,903.5,903.75,903.5,903.75,6
20130301|2012-10-10 02:00,10,904.75,904.75,904.75,904.75,1
20130301|2012-10-10 02:30,10,906.25,907,906.25,907,2
20130301|2012-10-10 03:00,10,906.75,906.75,906.5,906.5,2
20130301|2012-10-10 03:30,10,906,906,906,906,1
20130301|2012-10-10 06:00,10,906.25,906.25,906.25,906.25,1
20130301|2012-10-10 06:30,10,905.5,905.5,905.5,905.5,2
20130301|2012-10-10 07:30,10,905.25,905.25,905.25,905.25,1
20130301|2012-10-10 08:00,10,906.25,907.25,906.25,907.25,21
20130301|2012-10-10 08:30,10,907.5,907.5,906.75,907,27
20130301|2012-10-10 09:00,10,906.25,907.5,905.75,905.75,10
20130301|2012-10-10 09:30,10,906.25,914.25,906.25,911.75,121
20130301|2012-10-10 10:00,10,911.75,911.75,907.5,909,122
20130301|2012-10-10 10:30,10,908.25,908.25,903.5,907.5,102
20130301|2012-10-10 11:00,10,907.25,908.75,907.25,908.75,29
20130301|2012-10-10 11:30,10,908,909.75,908,908.25,34
20130301|2012-10-10 12:00,10,908.75,909.5,908.25,908.75,24
20130301|2012-10-10 12:30,10,908.5,909.5,908.5,909.5,21
20130301|2012-10-10 13:00,10,909.5,910,905.25,906.5,65
20130301|2012-10-10 13:30,10,907,911.25,906.5,911.25,140
20130301|2012-10-10 17:00,11,910.25,911,909.75,909.75,19
20130301|2012-10-10 18:00,11,909.75,909.75,909.5,909.5,7
20130301|2012-10-10 18:30,11,909,909,909,909,1
20130301|2012-10-10 19:00,11,909,909,908.5,908.75,3
20130301|2012-10-10 20:00,11,908.75,908.75,908.75,908.75,1
20130301|2012-10-10 20:30,11,908.25,911,908.25,911,29
20130301|2012-10-10 21:30,11,910.75,911.25,910.75,910.75,22
20130301|2012-10-10 22:00,11,910.75,911.5,910.75,911.5,40
20130301|2012-10-10 22:30,11,909.75,909.75,909.75,909.75,1
20130301|2012-10-10 23:00,11,908.25,908.25,907.5,907.5,35
20130301|2012-10-10 23:30,11,907.75,908,907.25,908,8
20130301|2012-10-11 00:00,11,907.5,907.5,907.25,907.25,2
20130301|2012-10-11 00:30,11,907.5,907.5,906.25,906.25,8
20130301|2012-10-11 01:00,11,906.25,906.25,906.25,906.25,3
20130301|2012-10-11 01:30,11,906.25,906.25,906,906.25,8
20130301|2012-10-11 02:00,11,908.25,908.25,908.25,908.25,1
20130301|2012-10-11 03:00,11,905.25,905.5,901,901,41
20130301|2012-10-11 03:30,11,900.75,901.75,900.75,901.75,3
20130301|2012-10-11 04:00,11,905.25,905.25,902.75,904,22
20130301|2012-10-11 04:30,11,902.75,903.5,902.75,903.5,12
20130301|2012-10-11 05:00,11,903.5,904.25,903,904.25,7
20130301|2012-10-11 05:30,11,905,905.25,903.75,903.75,14
20130301|2012-10-11 06:00,11,905.5,905.5,905,905.25,12
20130301|2012-10-11 06:30,11,905,905.25,904.5,904.5,17
20130301|2012-10-11 07:00,11,904.75,912,904.25,911.5,70
20130301|2012-10-11 07:30,11,908,930,904.25,926.25,311
20130301|2012-10-11 08:00,11,925.5,926,922.25,922.25,111
20130301|2012-10-11 08:30,11,922.5,923.25,919.75,923.25,140
20130301|2012-10-11 09:00,11,923,925.75,921,925.75,115
20130301|2012-10-11 09:30,11,926,939,926,931.75,526
20130301|2012-10-11 10:00,11,933.25,937.75,933.25,936.25,175
20130301|2012-10-11 10:30,11,935.75,936.5,929.25,931.5,123
20130301|2012-10-11 11:00,11,930,933.25,930,933,60
20130301|2012-10-11 11:30,11,933,934.5,930,931,148
20130301|2012-10-11 12:00,11,931.5,933.25,931.5,932.75,48
20130301|2012-10-11 12:30,11,933,935,932.25,933,188
20130301|2012-10-11 13:00,11,932.75,933.25,930.25,932,132
20130301|2012-10-11 13:30,11,932.25,935.25,929.75,931.75,377
20130301|2012-10-11 17:00,12,930.5,930.5,927.5,927.5,17
20130301|2012-10-11 17:30,12,927.5,928.25,927.5,927.5,12
20130301|2012-10-11 18:00,12,927.75,927.75,927,927.75,32
20130301|2012-10-11 18:30,12,927.75,928,927.75,928,7
20130301|2012-10-11 19:00,12,927.25,927.25,927.25,927.25,1
20130301|2012-10-11 19:30,12,927.25,927.25,926.75,926.75,6
20130301|2012-10-11 20:00,12,927,927.5,926.5,927.5,14
20130301|2012-10-11 20:30,12,928.25,928.75,928.25,928.25,12
20130301|2012-10-11 21:00,12,927.75,928,927.75,928,11
20130301|2012-10-11 21:30,12,928,928.5,928,928.5,12
20130301|2012-10-11 22:00,12,927,927,927,927,3
20130301|2012-10-11 22:30,12,927,927,926.5,927,9
20130301|2012-10-11 23:00,12,927,927,927,927,3
20130301|2012-10-11 23:30,12,927,927,926.5,926.5,2
20130301|2012-10-12 00:30,12,926.5,926.5,924,924,23
20130301|2012-10-12 01:00,12,924,924,924,924,2
20130301|2012-10-12 01:30,12,924.5,924.75,923.25,924.75,15
20130301|2012-10-12 02:30,12,923,923,923,923,10
20130301|2012-10-12 03:00,12,923,924.25,922.5,924.25,29
20130301|2012-10-12 03:30,12,925,925.5,924.5,925,50
20130301|2012-10-12 04:00,12,926,926,925,925,5
20130301|2012-10-12 05:00,12,925,925,925,925,6
20130301|2012-10-12 06:00,12,925,925,925,925,1
20130301|2012-10-12 07:00,12,925,925,923.5,923.5,2
20130301|2012-10-12 07:30,12,925.5,925.5,924,924,8
20130301|2012-10-12 08:00,12,923.75,924.25,922,923.5,61
20130301|2012-10-12 08:30,12,923.5,924.25,922.5,924.25,39
20130301|2012-10-12 09:00,12,924.25,924.25,922,922,31
20130301|2012-10-12 09:30,12,922,922,911.75,912.75,393
20130301|2012-10-12 10:00,12,912,912.5,907,908.25,355
20130301|2012-10-12 10:30,12,908.25,909,908,908,56
20130301|2012-10-12 11:00,12,907.75,907.75,903.25,906.75,110
20130301|2012-10-12 11:30,12,905,909.5,905,907.25,44
20130301|2012-10-12 12:00,12,907,907,904.5,905.75,35
20130301|2012-10-12 12:30,12,905.25,905.25,901,902.25,38
20130301|2012-10-12 13:00,12,904,906.25,902.75,905.25,27
20130301|2012-10-12 13:30,12,906,906.25,902.25,903.25,49
20130301|2012-10-14 17:00,15,904.5,907,904,904.75,17
20130301|2012-10-14 17:30,15,903,903,902.5,902.5,2
20130301|2012-10-14 18:00,15,901.25,901.25,901,901,2
20130301|2012-10-14 18:30,15,901.25,901.25,900.75,900.75,2
20130301|2012-10-14 19:30,15,900.25,900.5,900,900,141
20130301|2012-10-14 20:00,15,900.5,900.75,900.5,900.75,3
20130301|2012-10-14 21:00,15,900.25,901,900.25,901,2
20130301|2012-10-15 03:30,15,899,899.5,899,899.25,7
20130301|2012-10-15 05:00,15,899.75,899.75,898.5,899,17
20130301|2012-10-15 05:30,15,899.25,899.25,899.25,899.25,5
20130301|2012-10-15 06:00,15,898.5,898.5,898.5,898.5,1
20130301|2012-10-15 06:30,15,898.5,898.5,893.75,894,106
20130301|2012-10-15 07:00,15,895.5,897,895.5,897,17
20130301|2012-10-15 07:30,15,897.5,901.5,897.5,900,68
20130301|2012-10-15 08:00,15,901,902,900.5,902,68
20130301|2012-10-15 08:30,15,903,904,901,901,29
20130301|2012-10-15 09:00,15,900.25,901,899,899,9
20130301|2012-10-15 09:30,15,898,899.75,892,898.75,251
20130301|2012-10-15 10:00,15,897.5,897.5,893.75,894.5,49
20130301|2012-10-15 10:30,15,894,894.5,893.5,893.5,18
20130301|2012-10-15 11:00,15,893.5,896.75,892.5,896.75,39
20130301|2012-10-15 11:30,15,896.75,896.75,894,895,86
20130301|2012-10-15 12:00,15,894,894,890.25,890.5,164
20130301|2012-10-15 12:30,15,890.5,891.5,890.25,891.25,139
20130301|2012-10-15 13:00,15,890.5,893,889,893,91
20130301|2012-10-15 13:30,15,893,895.75,892.5,895.75,71
20130301|2012-10-15 17:00,16,896.25,898.5,895.75,898.5,5
20130301|2012-10-15 17:30,16,899.75,899.75,899.75,899.75,2
20130301|2012-10-15 18:00,16,900.25,904,900.25,903,20
20130301|2012-10-15 18:30,16,901.75,901.75,901.75,901.75,4
20130301|2012-10-15 19:00,16,902.5,902.5,902.5,902.5,1
20130301|2012-10-15 20:00,16,903,903,903,903,1
20130301|2012-10-15 21:30,16,901.75,901.75,901.75,901.75,1
20130301|2012-10-15 22:00,16,901.5,901.5,901.5,901.5,1
20130301|2012-10-15 22:30,16,901,901,901,901,1
20130301|2012-10-15 23:00,16,900.5,900.5,900.5,900.5,17
20130301|2012-10-15 23:30,16,900,900,900,900,3
20130301|2012-10-16 00:00,16,900,900,900,900,1
20130301|2012-10-16 00:30,16,900,900,899.75,899.75,11
20130301|2012-10-16 01:00,16,899.25,899.25,899.25,899.25,1
20130301|2012-10-16 01:30,16,899.75,899.75,898.5,898.5,15
20130301|2012-10-16 02:00,16,899,899,898.75,899,10
20130301|2012-10-16 02:30,16,899,899.75,899,899.25,13
20130301|2012-10-16 03:00,16,899.5,899.5,899.5,899.5,21
20130301|2012-10-16 03:30,16,900.25,900.25,900,900,3
20130301|2012-10-16 04:00,16,899.75,899.75,898,898,24
20130301|2012-10-16 04:30,16,899.5,899.5,899.5,899.5,1
20130301|2012-10-16 05:30,16,900.25,900.25,900.25,900.25,2
20130301|2012-10-16 06:00,16,901,901,901,901,3
20130301|2012-10-16 06:30,16,901.25,903,901.25,903,25
20130301|2012-10-16 07:00,16,901.75,901.75,900.75,901.75,6
20130301|2012-10-16 07:30,16,901.75,901.75,901.75,901.75,2
20130301|2012-10-16 08:00,16,901.75,901.75,900,900,10
20130301|2012-10-16 08:30,16,900,900.75,899.5,899.5,64
20130301|2012-10-16 09:00,16,900.5,900.5,900.5,900.5,2
20130301|2012-10-16 09:30,16,900,900,893.75,900,143
20130301|2012-10-16 10:00,16,900.5,900.5,894,897.5,168
20130301|2012-10-16 10:30,16,898,899.5,894.5,896.25,342
20130301|2012-10-16 11:00,16,896.5,898,896,896.25,29
20130301|2012-10-16 11:30,16,894.5,894.5,892.5,893,56
20130301|2012-10-16 12:00,16,893.5,894.5,893,893,32
20130301|2012-10-16 12:30,16,892.25,895,892,892.75,37
20130301|2012-10-16 13:00,16,895.25,895.25,894,894,19
20130301|2012-10-16 13:30,16,894.5,897,894.5,895.5,50
20130301|2012-10-16 17:00,17,896,896.25,895.5,895.5,7
20130301|2012-10-16 17:30,17,895.75,895.75,895.5,895.5,5
20130301|2012-10-16 18:00,17,896,896,896,896,1
20130301|2012-10-16 19:30,17,894,895.25,894,895.25,6
20130301|2012-10-16 20:00,17,895,897,895,897,31
20130301|2012-10-16 20:30,17,899,899,899,899,3
20130301|2012-10-16 21:00,17,899,899,899,899,1
20130301|2012-10-16 21:30,17,900,900,900,900,1
20130301|2012-10-16 22:00,17,899.5,900,899.5,899.5,21
20130301|2012-10-17 00:00,17,899,899,899,899,2
20130301|2012-10-17 00:30,17,898.5,898.5,898.5,898.5,1
20130301|2012-10-17 01:30,17,898,898.75,898,898.75,23
20130301|2012-10-17 02:00,17,901.75,901.75,901.75,901.75,16
20130301|2012-10-17 02:30,17,901,901,899.5,899.5,5
20130301|2012-10-17 03:00,17,899.5,899.5,899.5,899.5,27
20130301|2012-10-17 03:30,17,899.5,900,899.5,899.5,30
20130301|2012-10-17 04:30,17,899.25,899.25,899.25,899.25,1
20130301|2012-10-17 05:00,17,900,900,900,900,4
20130301|2012-10-17 05:30,17,900,900,900,900,11
20130301|2012-10-17 07:00,17,898.75,898.75,898.75,898.75,1
20130301|2012-10-17 07:30,17,898.5,899.75,898.5,899.75,4
20130301|2012-10-17 08:00,17,901,901,898.5,898.5,12
20130301|2012-10-17 08:30,17,898,901,898,900.5,26
20130301|2012-10-17 09:00,17,899.75,901,899.75,900,45
20130301|2012-10-17 09:30,17,900,900,896,898.25,51
20130301|2012-10-17 10:00,17,897.75,904.5,897.5,902.5,181
20130301|2012-10-17 10:30,17,902.5,905,901,903,283
20130301|2012-10-17 11:00,17,903,904.5,903,904.5,22
20130301|2012-10-17 11:30,17,902.75,904,901.75,901.75,7
20130301|2012-10-17 12:00,17,902.5,903.25,901,901,122
20130301|2012-10-17 12:30,17,902,902.75,902,902.75,27
20130301|2012-10-17 13:00,17,902.5,903.5,902.5,902.5,19
20130301|2012-10-17 13:30,17,902.75,908.75,902.75,908.75,148
20130301|2012-10-17 17:00,18,906,906,906,906,2
20130301|2012-10-17 19:00,18,906.75,906.75,906.75,906.75,2
20130301|2012-10-17 19:30,18,907.25,907.25,907.25,907.25,1
20130301|2012-10-17 20:00,18,907.25,907.25,905.75,905.75,23
20130301|2012-10-17 20:30,18,907.25,911.25,907.25,909.75,24
20130301|2012-10-17 21:00,18,911.75,913.5,911.75,913.5,11
20130301|2012-10-17 21:30,18,913.5,913.5,913.5,913.5,1
20130301|2012-10-17 22:00,18,912.75,912.75,912.75,912.75,1
20130301|2012-10-17 22:30,18,911.25,911.25,911.25,911.25,3
20130301|2012-10-17 23:00,18,911.5,911.5,910.25,910.25,16
20130301|2012-10-17 23:30,18,910.25,910.5,909.75,910.5,29
20130301|2012-10-18 00:00,18,910.25,911,910.25,910.5,8
20130301|2012-10-18 01:00,18,910.75,910.75,910.75,910.75,1
20130301|2012-10-18 01:30,18,910.25,910.25,909.75,910,9
20130301|2012-10-18 02:00,18,910.5,911.5,910.25,911.5,26
20130301|2012-10-18 02:30,18,911,912.75,911,912.75,5
20130301|2012-10-18 03:30,18,913,913,913,913,1
20130301|2012-10-18 04:00,18,912.25,913,912.25,913,2
20130301|2012-10-18 04:30,18,913.5,914.25,913.5,914.25,4
20130301|2012-10-18 05:00,18,913.25,913.25,913.25,913.25,1
20130301|2012-10-18 05:30,18,913,913,912.5,912.5,9
20130301|2012-10-18 06:00,18,913.25,914.25,912.25,912.25,18
20130301|2012-10-18 07:00,18,913,913,912.5,912.5,2
20130301|2012-10-18 07:30,18,911.5,914.25,911.5,914.25,2
20130301|2012-10-18 08:00,18,912.75,913.5,912.75,913.5,3
20130301|2012-10-18 08:30,18,914.5,915,914,914.75,17
20130301|2012-10-18 09:00,18,914.75,915,913.5,914,50
20130301|2012-10-18 09:30,18,914.75,919.75,914.5,919,155
20130301|2012-10-18 10:00,18,919.25,921.5,918.5,919.75,90
20130301|2012-10-18 10:30,18,919.5,920.5,919,919.25,56
20130301|2012-10-18 11:00,18,919.5,924.5,918.5,924,172
20130301|2012-10-18 11:30,18,924.5,924.5,922.75,923.25,138
20130301|2012-10-18 12:00,18,923.25,923.75,920.25,921.5,101
20130301|2012-10-18 12:30,18,921.5,922.25,918.5,919.5,89
20130301|2012-10-18 13:00,18,919.75,920.75,918.25,919.5,68
20130301|2012-10-18 13:30,18,918,919.25,916.5,916.5,122
20130301|2012-10-18 17:00,19,916.75,917.75,915.5,916.5,24
20130301|2012-10-18 17:30,19,917,917,916.75,916.75,5
20130301|2012-10-18 18:30,19,916.5,916.5,916,916,21
20130301|2012-10-18 19:00,19,917.75,917.75,917.75,917.75,2
20130301|2012-10-18 20:00,19,916,916,916,916,1
20130301|2012-10-18 20:30,19,915.5,915.5,915.5,915.5,3
20130301|2012-10-18 21:00,19,916,918,916,918,3
20130301|2012-10-18 22:00,19,915.5,915.5,915.5,915.5,1
20130301|2012-10-18 22:30,19,915,915.5,915,915.5,31
20130301|2012-10-18 23:00,19,916.25,916.25,915.5,915.5,3
20130301|2012-10-19 00:00,19,916,916,916,916,1
20130301|2012-10-19 01:00,19,915.25,915.25,914.75,914.75,20
20130301|2012-10-19 01:30,19,918,918.75,918,918.5,3
20130301|2012-10-19 02:30,19,915,915,915,915,1
20130301|2012-10-19 03:30,19,918.25,929,918.25,929,83
20130301|2012-10-19 04:00,19,922.25,922.25,921.5,921.75,39
20130301|2012-10-19 04:30,19,925.5,925.5,925.5,925.5,1
20130301|2012-10-19 05:00,19,926.5,926.5,926.5,926.5,2
20130301|2012-10-19 05:30,19,928.25,930,927.5,930,54
20130301|2012-10-19 06:00,19,928,928,928,928,3
20130301|2012-10-19 06:30,19,928,928.25,928,928,6
20130301|2012-10-19 07:00,19,927,927,927,927,1
20130301|2012-10-19 07:30,19,926.25,926.75,921.75,924.75,25
20130301|2012-10-19 08:00,19,925,925,923.25,923.75,19
20130301|2012-10-19 08:30,19,924,926.5,923.25,926.5,42
20130301|2012-10-19 09:00,19,925.5,927.75,925,927,86
20130301|2012-10-19 09:30,19,926.25,931,925.25,926.75,275
20130301|2012-10-19 10:00,19,926.5,929.75,925.75,927,215
20130301|2012-10-19 10:30,19,926.5,929.25,921,925.25,188
20130301|2012-10-19 11:00,19,925.5,926.75,923.5,925.5,350
20130301|2012-10-19 11:30,19,925.5,928.25,925.5,927.5,142
20130301|2012-10-19 12:00,19,928.5,929,927,927,43
20130301|2012-10-19 12:30,19,927,927,925,926.25,86
20130301|2012-10-19 13:00,19,926.75,926.75,921.25,921.75,46
20130301|2012-10-19 13:30,19,922.25,922.25,916.75,916.75,320
20130301|2012-10-21 17:00,22,919,921.5,918,919.25,41
20130301|2012-10-21 17:30,22,919.75,919.75,919.75,919.75,1
20130301|2012-10-21 18:00,22,919.25,919.25,919,919,2
20130301|2012-10-21 18:30,22,918.5,918.5,918.5,918.5,1
20130301|2012-10-21 20:00,22,921,922,921,922,2
20130301|2012-10-21 20:30,22,922.25,924.25,921.75,924.25,22
20130301|2012-10-21 21:30,22,923.75,923.75,923.75,923.75,1
20130301|2012-10-21 22:30,22,925,925,925,925,1
20130301|2012-10-22 00:30,22,926,926.5,926,926.5,6
20130301|2012-10-22 01:30,22,927,927,927,927,16
20130301|2012-10-22 02:30,22,927,927,927,927,1
20130301|2012-10-22 03:30,22,927,927.25,927,927.25,3
20130301|2012-10-22 04:00,22,927,927,927,927,11
20130301|2012-10-22 05:00,22,925.75,926,925.75,925.75,25
20130301|2012-10-22 06:30,22,927,927,927,927,1
20130301|2012-10-22 07:00,22,928.75,928.75,928.75,928.75,1
20130301|2012-10-22 07:30,22,927.25,927.25,926.75,926.75,3
20130301|2012-10-22 08:00,22,926,926,925,925,22
20130301|2012-10-22 08:30,22,924.75,926.5,924.75,926,57
20130301|2012-10-22 09:00,22,926.5,929,926.5,928.75,50
20130301|2012-10-22 09:30,22,929,929,924,924.5,83
20130301|2012-10-22 10:00,22,924.5,926,924.25,924.25,166
20130301|2012-10-22 10:30,22,925,926.25,924.5,926.25,218
20130301|2012-10-22 11:00,22,927,927.25,926.25,927,23
20130301|2012-10-22 11:30,22,926,926,925.5,926,11
20130301|2012-10-22 12:00,22,926,929,926,927.5,43
20130301|2012-10-22 12:30,22,928,928,924.75,925,57
20130301|2012-10-22 13:00,22,926,926.5,925,925,35
20130301|2012-10-22 13:30,22,924.75,928,924.5,927.25,45
20130301|2012-10-22 17:00,23,927,927,923.75,923.75,32
20130301|2012-10-22 17:30,23,925,925,924.5,925,13
20130301|2012-10-22 18:00,23,924.75,924.75,924.5,924.5,6
20130301|2012-10-22 18:30,23,925,925,925,925,3
20130301|2012-10-22 19:30,23,925.5,925.5,924,924.75,4
20130301|2012-10-22 20:00,23,924.75,925.75,924.75,925.75,5
20130301|2012-10-22 20:30,23,925,925,921.5,922,6
20130301|2012-10-22 22:30,23,923.25,923.25,923.25,923.25,1
20130301|2012-10-22 23:00,23,925.25,925.25,924.5,924.5,3
20130301|2012-10-22 23:30,23,924,924,924,924,1
20130301|2012-10-23 00:30,23,923.5,923.5,923.5,923.5,1
20130301|2012-10-23 01:00,23,923,923,922.25,922.25,8
20130301|2012-10-23 01:30,23,921.5,921.5,918.75,920,81
20130301|2012-10-23 02:00,23,918.75,919.25,918.5,918.5,14
20130301|2012-10-23 02:30,23,918.25,918.25,916.75,917.25,13
20130301|2012-10-23 03:00,23,917.25,917.25,917.25,917.25,1
20130301|2012-10-23 03:30,23,920,920,920,920,8
20130301|2012-10-23 04:00,23,919.5,919.5,919.5,919.5,6
20130301|2012-10-23 05:30,23,920.25,920.25,920.25,920.25,1
20130301|2012-10-23 06:30,23,920.25,920.25,920.25,920.25,1
20130301|2012-10-23 07:00,23,919.25,920.25,919.25,920.25,6
20130301|2012-10-23 07:30,23,917.5,918,915.5,915.5,31
20130301|2012-10-23 08:00,23,917.25,918.25,917.25,918.25,10
20130301|2012-10-23 08:30,23,917.25,917.25,915.25,915.25,30
20130301|2012-10-23 09:00,23,916,917.5,916,917,43
20130301|2012-10-23 09:30,23,917,917.25,911.5,913.75,406
20130301|2012-10-23 10:00,23,912.75,914.5,911.5,911.75,170
20130301|2012-10-23 10:30,23,912.5,916.25,912.25,914.75,114
20130301|2012-10-23 11:00,23,916,921.25,916,921,165
20130301|2012-10-23 11:30,23,921.5,924.5,921.5,923.75,117
20130301|2012-10-23 12:00,23,922.25,924,922.25,924,22
20130301|2012-10-23 12:30,23,925,925.5,919.75,920,42
20130301|2012-10-23 13:00,23,919.75,921.75,919.75,919.75,7
20130301|2012-10-23 13:30,23,921,921.25,919.75,920,26
20130301|2012-10-23 17:00,24,920,920.5,918,918,5
20130301|2012-10-23 17:30,24,917.25,918.5,917.25,918.5,2
20130301|2012-10-23 18:00,24,919,919,918.5,918.5,4
20130301|2012-10-23 19:30,24,918.5,918.5,918.5,918.5,1
20130301|2012-10-23 20:00,24,919.5,920.25,919.5,920.25,2
20130301|2012-10-23 20:30,24,919.25,919.25,919.25,919.25,2
20130301|2012-10-23 22:30,24,917.25,917.25,917,917,12
20130301|2012-10-23 23:00,24,917.5,917.5,917.5,917.5,1
20130301|2012-10-24 00:30,24,917.5,917.5,917.25,917.5,28
20130301|2012-10-24 02:00,24,917.75,917.75,917.75,917.75,1
20130301|2012-10-24 02:30,24,920.75,922.5,920.75,922.5,4
20130301|2012-10-24 04:00,24,922,922.25,922,922.25,8
20130301|2012-10-24 05:00,24,923.25,924,923.25,924,9
20130301|2012-10-24 05:30,24,924.5,924.5,924.5,924.5,1
20130301|2012-10-24 06:00,24,924,924,924,924,3
20130301|2012-10-24 06:30,24,925,925,924.75,924.75,17
20130301|2012-10-24 07:00,24,925,925,925,925,22
20130301|2012-10-24 07:30,24,923.75,923.75,923,923.75,8
20130301|2012-10-24 08:00,24,922.75,924,922.75,924,3
20130301|2012-10-24 08:30,24,925,930.75,925,930,120
20130301|2012-10-24 09:00,24,930.75,935,928.75,935,174
20130301|2012-10-24 09:30,24,935,947.25,935,939,732
20130301|2012-10-24 10:00,24,939.5,943,937.75,938,111
20130301|2012-10-24 10:30,24,938.25,938.75,934.5,934.5,150
20130301|2012-10-24 11:00,24,934.25,935.5,932.5,934.75,111
20130301|2012-10-24 11:30,24,935,936,930.5,931.5,185
20130301|2012-10-24 12:00,24,932,934.25,931.25,933.75,113
20130301|2012-10-24 12:30,24,934,934.5,932,934.5,110
20130301|2012-10-24 13:00,24,934.75,935.75,932.25,932.25,50
20130301|2012-10-24 13:30,24,933,935.5,932,934.5,202
20130301|2012-10-24 17:00,25,930.75,932.75,930.75,931.75,38
20130301|2012-10-24 17:30,25,931.5,931.5,927.25,927.25,34
20130301|2012-10-24 18:00,25,928,930,928,928.5,27
20130301|2012-10-24 18:30,25,928.5,929.75,928.5,929.75,21
20130301|2012-10-24 19:00,25,930,932,930,932,19
20130301|2012-10-24 19:30,25,931.75,931.75,931.75,931.75,7
20130301|2012-10-24 20:00,25,931.75,932.25,931.5,932.25,48
20130301|2012-10-24 20:30,25,931.75,932,931.75,932,17
20130301|2012-10-24 21:00,25,932.75,934.5,932.75,934.5,39
20130301|2012-10-24 21:30,25,934,935.25,934,935.25,31
20130301|2012-10-24 22:00,25,935,935.75,935,935.5,24
20130301|2012-10-24 22:30,25,935.5,935.75,935.25,935.5,34
20130301|2012-10-24 23:00,25,935,935.5,935,935,33
20130301|2012-10-24 23:30,25,934.75,934.75,934.75,934.75,4
20130301|2012-10-25 00:00,25,935.75,936.5,935.75,936.5,13
20130301|2012-10-25 00:30,25,936.25,937.5,936.25,936.75,24
20130301|2012-10-25 01:30,25,936.5,936.5,936.5,936.5,2
20130301|2012-10-25 02:00,25,937.25,938,937.25,938,43
20130301|2012-10-25 02:30,25,938,938.75,938,938,34
20130301|2012-10-25 03:30,25,938.75,939.25,938.5,939,31
20130301|2012-10-25 04:00,25,939,939.25,938.25,938.25,72
20130301|2012-10-25 04:30,25,937.75,937.75,936.75,937,28
20130301|2012-10-25 05:00,25,934.25,934.25,931.75,932,112
20130301|2012-10-25 06:00,25,934.75,935.25,934.75,935.25,2
20130301|2012-10-25 06:30,25,934.5,934.5,931.5,931.5,18
20130301|2012-10-25 07:00,25,932.5,932.5,930.75,931.5,57
20130301|2012-10-25 07:30,25,932.75,934.5,931.75,932.25,57
20130301|2012-10-25 08:00,25,932.25,939,931.75,937.5,68
20130301|2012-10-25 08:30,25,939,939.25,936,937.25,62
20130301|2012-10-25 09:00,25,937.25,940,936,940,226
20130301|2012-10-25 09:30,25,940,941,931.25,933.75,731
20130301|2012-10-25 10:00,25,932.5,934.25,930.5,930.5,451
20130301|2012-10-25 10:30,25,931,933.25,930,932.5,165
20130301|2012-10-25 11:00,25,932.75,934,930.75,931,154
20130301|2012-10-25 11:30,25,930.75,931,928.25,929.75,130
20130301|2012-10-25 12:00,25,929.5,930,928.25,928.75,93
20130301|2012-10-25 12:30,25,928.5,930,927,928.5,233
20130301|2012-10-25 13:00,25,928.5,930,928.5,928.75,123
20130301|2012-10-25 13:30,25,928.5,928.75,925.75,927.75,162
20130301|2012-10-25 17:00,26,927.75,930,927.75,929.25,19
20130301|2012-10-25 17:30,26,929.5,930.5,929.25,929.25,10
20130301|2012-10-25 18:00,26,930,931,930,930,6
20130301|2012-10-25 19:00,26,929,929,929,929,1
20130301|2012-10-25 19:30,26,929.5,929.5,929.25,929.25,3
20130301|2012-10-25 21:00,26,932,932,932,932,1
20130301|2012-10-25 21:30,26,929.5,929.5,929.5,929.5,1
20130301|2012-10-25 22:00,26,929.5,929.5,929.5,929.5,1
20130301|2012-10-25 22:30,26,929.25,929.25,929.25,929.25,1
20130301|2012-10-25 23:00,26,928.75,928.75,928.75,928.75,9
20130301|2012-10-25 23:30,26,928.75,928.75,928.75,928.75,6
20130301|2012-10-26 00:00,26,927.5,927.75,927.5,927.75,4
20130301|2012-10-26 00:30,26,927,927,925,925,10
20130301|2012-10-26 01:30,26,925.5,927.25,925.5,927.25,3
20130301|2012-10-26 02:00,26,925.5,926,925.5,926,6
20130301|2012-10-26 02:30,26,927.5,928.25,927.5,928.25,3
20130301|2012-10-26 03:30,26,926,926,926,926,3
20130301|2012-10-26 04:00,26,926.25,926.25,926.25,926.25,7
20130301|2012-10-26 04:30,26,926.25,927,926,927,4
20130301|2012-10-26 05:30,26,926.75,926.75,926.75,926.75,1
20130301|2012-10-26 06:00,26,927,928.5,927,928.5,11
20130301|2012-10-26 06:30,26,926.75,926.75,925.25,925.5,34
20130301|2012-10-26 07:00,26,926.25,930,926.25,927.25,28
20130301|2012-10-26 07:30,26,927.5,930,927.5,929,4
20130301|2012-10-26 08:00,26,931,931,929,931,12
20130301|2012-10-26 08:30,26,931.5,931.75,930,930,11
20130301|2012-10-26 09:00,26,930,931.75,929.75,931.75,99
20130301|2012-10-26 09:30,26,931.75,932.5,929.5,929.5,189
20130301|2012-10-26 10:00,26,929.75,933,928.25,929.25,80
20130301|2012-10-26 10:30,26,929.75,931,929.25,930.5,86
20130301|2012-10-26 11:00,26,931,931,928.5,928.75,103
20130301|2012-10-26 11:30,26,928.5,929.75,928.25,929.25,76
20130301|2012-10-26 12:00,26,927.75,927.75,926.5,926.5,186
20130301|2012-10-26 12:30,26,926.5,930,922,923,352
20130301|2012-10-26 13:00,26,923.75,924.25,922,923.5,64
20130301|2012-10-26 13:30,26,923.75,924.75,922,922.25,227
20130301|2012-10-28 17:00,29,923.25,923.25,920.25,921,11
20130301|2012-10-28 17:30,29,921,921,920.75,920.75,2
20130301|2012-10-28 18:00,29,921.25,921.75,921.25,921.75,4
20130301|2012-10-28 18:30,29,920.25,920.25,920.25,920.25,1
20130301|2012-10-28 19:30,29,921,921,920.25,920.75,4
20130301|2012-10-28 20:00,29,920.25,920.75,920.25,920.75,2
20130301|2012-10-28 20:30,29,920,920,920,920,1
20130301|2012-10-28 21:00,29,920.5,920.5,920.5,920.5,7
20130301|2012-10-28 22:30,29,921,921,921,921,3
20130301|2012-10-29 02:00,29,923.75,924,923,923,7
20130301|2012-10-29 02:30,29,922.5,922.5,922.5,922.5,1
20130301|2012-10-29 03:00,29,923,923,923,923,1
20130301|2012-10-29 03:30,29,924,924.5,922.25,922.25,3
20130301|2012-10-29 04:00,29,920.75,920.75,920,920,5
20130301|2012-10-29 04:30,29,920.25,929.75,920,928,58
20130301|2012-10-29 05:00,29,930.5,930.5,930.5,930.5,7
20130301|2012-10-29 05:30,29,930.5,930.75,929.75,930.25,32
20130301|2012-10-29 06:00,29,930.25,930.25,930,930,12
20130301|2012-10-29 06:30,29,929.5,929.5,929.25,929.25,3
20130301|2012-10-29 07:00,29,930,930,930,930,1
20130301|2012-10-29 07:30,29,928.25,929,927.75,928.25,15
20130301|2012-10-29 08:00,29,928.25,928.5,927.5,927.5,36
20130301|2012-10-29 08:30,29,926.75,926.75,923,924.25,109
20130301|2012-10-29 09:00,29,924.25,926.25,923.75,925.5,24
20130301|2012-10-29 09:30,29,925.5,926.5,922,922.25,98
20130301|2012-10-29 10:00,29,921,923.5,921,921,134
20130301|2012-10-29 10:30,29,922,922,919.5,920,139
20130301|2012-10-29 11:00,29,919.5,919.5,917,917.75,154
20130301|2012-10-29 11:30,29,917.5,919.75,917,919.75,168
20130301|2012-10-29 12:00,29,919.5,920,918.75,918.75,105
20130301|2012-10-29 12:30,29,919.5,919.5,917.75,919,30
20130301|2012-10-29 13:00,29,919.25,919.25,918.75,918.75,9
20130301|2012-10-29 13:30,29,918.75,920.75,917,917.75,123
20130301|2012-10-29 17:00,30,919,919,917.5,918,10
20130301|2012-10-29 18:00,30,917.5,917.5,917.25,917.25,5
20130301|2012-10-29 18:30,30,916.75,916.75,916.75,916.75,4
20130301|2012-10-29 19:00,30,916.5,916.5,916.5,916.5,1
20130301|2012-10-29 19:30,30,917,918,917,918,2
20130301|2012-10-29 20:00,30,919,919,919,919,2
20130301|2012-10-29 20:30,30,917.5,917.5,917.5,917.5,1
20130301|2012-10-29 21:00,30,917.75,917.75,917.75,917.75,1
20130301|2012-10-30 01:30,30,919.75,921,919.75,921,2
20130301|2012-10-30 02:00,30,922,922,922,922,4
20130301|2012-10-30 03:30,30,921.5,921.5,921.5,921.5,1
20130301|2012-10-30 04:00,30,920,921.25,920,921.25,2
20130301|2012-10-30 05:00,30,922.5,922.5,922.5,922.5,1
20130301|2012-10-30 07:00,30,923,923,923,923,1
20130301|2012-10-30 07:30,30,921.5,922.75,921.5,922.75,5
20130301|2012-10-30 08:00,30,923.75,923.75,922.5,922.5,6
20130301|2012-10-30 08:30,30,921.25,922,921,921.25,7
20130301|2012-10-30 09:00,30,921.25,924.5,921.25,921.25,75
20130301|2012-10-30 09:30,30,922,922,918.75,919.75,80
20130301|2012-10-30 10:00,30,920,920.5,916.5,916.5,115
20130301|2012-10-30 10:30,30,916.25,919.5,915.25,918.75,106
20130301|2012-10-30 11:00,30,917.25,918.25,915.5,916.25,82
20130301|2012-10-30 11:30,30,916,916,913.5,915.75,73
20130301|2012-10-30 12:00,30,916.5,916.5,911,911.25,181
20130301|2012-10-30 12:30,30,911.5,911.75,910.75,911.5,126
20130301|2012-10-30 13:00,30,911.5,911.5,909.5,911.5,132
20130301|2012-10-30 13:30,30,912,917.25,911.25,916.75,237
20130301|2012-10-30 17:00,31,917.5,917.5,917.25,917.25,11
20130301|2012-10-30 17:30,31,917.75,918,917.75,918,2
20130301|2012-10-30 18:00,31,918.5,918.5,918,918,2
20130301|2012-10-30 19:00,31,919,919,919,919,1
20130301|2012-10-30 20:00,31,918.5,920,918.5,920,15
20130301|2012-10-30 20:30,31,918.5,918.5,918.5,918.5,1
20130301|2012-10-30 22:30,31,920,920,920,920,1
20130301|2012-10-31 01:00,31,920.5,921,919.25,919.25,26
20130301|2012-10-31 01:30,31,919.5,919.5,919.25,919.25,42
20130301|2012-10-31 03:30,31,920.25,920.25,920.25,920.25,1
20130301|2012-10-31 04:00,31,921.75,924,921.75,924,33
20130301|2012-10-31 04:30,31,924,924.25,924,924.25,8
20130301|2012-10-31 05:00,31,924,924.25,924,924.25,4
20130301|2012-10-31 05:30,31,924.5,924.5,923.75,923.75,3
20130301|2012-10-31 06:00,31,923,923.25,923,923,15
20130301|2012-10-31 06:30,31,923,923,922,923,56
20130301|2012-10-31 07:00,31,922,922,919.25,919.25,36
20130301|2012-10-31 07:30,31,921.5,921.5,921.5,921.5,4
20130301|2012-10-31 08:00,31,921.25,921.25,918.5,919,59
20130301|2012-10-31 08:30,31,919,919,916.25,918,136
20130301|2012-10-31 09:00,31,917.75,919,917,918.5,50
20130301|2012-10-31 09:30,31,918.25,922,918.25,921.75,219
20130301|2012-10-31 10:00,31,922,929.5,921,928,241
20130301|2012-10-31 10:30,31,928.5,930,925.5,925.75,435
20130301|2012-10-31 11:00,31,926,926.5,925,925,222
20130301|2012-10-31 11:30,31,925,926,923,923,158
20130301|2012-10-31 12:00,31,923,923.75,921.5,923.75,199
20130301|2012-10-31 12:30,31,924,924,920.25,920.25,103
20130301|2012-10-31 13:00,31,920.5,921.25,917.25,919.25,255
20130301|2012-10-31 13:30,31,919.25,921.5,917.75,918,225
20130301|2012-10-31 17:00,1,919.5,921.75,919.5,920.25,10
20130301|2012-10-31 17:30,1,920,921,920,921,9
20130301|2012-10-31 18:00,1,921,921,921,921,1
20130301|2012-10-31 19:00,1,920.25,920.5,920.25,920.5,3
20130301|2012-10-31 20:00,1,921.25,921.25,921.25,921.25,2
20130301|2012-10-31 22:30,1,922.25,922.25,922,922,3
20130301|2012-11-01 01:30,1,922.25,922.25,922.25,922.25,3
20130301|2012-11-01 02:00,1,921.75,921.75,921.75,921.75,1
20130301|2012-11-01 03:00,1,921.75,922,921.25,922,5
20130301|2012-11-01 03:30,1,922.25,922.25,921.25,922.25,10
20130301|2012-11-01 04:00,1,922,922.25,920.75,921.25,7
20130301|2012-11-01 04:30,1,920.5,922.75,919.75,922.75,41
20130301|2012-11-01 05:00,1,923,923.5,923,923.5,2
20130301|2012-11-01 05:30,1,924,924.75,924,924.75,10
20130301|2012-11-01 06:00,1,925,925,924,924,2
20130301|2012-11-01 06:30,1,924.25,925,923.5,924.25,16
20130301|2012-11-01 07:00,1,924,924,924,924,1
20130301|2012-11-01 07:30,1,924,926.25,924,926,16
20130301|2012-11-01 08:00,1,925.25,925.25,923,924,16
20130301|2012-11-01 08:30,1,923.25,926,923,923.5,274
20130301|2012-11-01 09:00,1,924.25,924.25,922.25,922.5,36
20130301|2012-11-01 09:30,1,922,922.5,918.5,919,173
20130301|2012-11-01 10:00,1,919.75,926.75,919.5,926,442
20130301|2012-11-01 10:30,1,926.25,930.25,926.25,929.25,240
20130301|2012-11-01 11:00,1,929.5,931.5,928.5,928.5,388
20130301|2012-11-01 11:30,1,927.75,927.75,922.5,922.5,565
20130301|2012-11-01 12:00,1,923,924.75,922,923.25,132
20130301|2012-11-01 12:30,1,922.75,923.25,919.75,920.5,148
20130301|2012-11-01 13:00,1,920.5,923,920.5,921.5,115
20130301|2012-11-01 13:30,1,921.25,924.25,921,923.5,240
20130301|2012-11-01 17:00,2,921,921,919.25,919.25,15
20130301|2012-11-01 17:30,2,919,919,919,919,3
20130301|2012-11-01 18:00,2,918.75,918.75,917.25,918.25,16
20130301|2012-11-01 18:30,2,919,919.5,919,919.5,7
20130301|2012-11-01 19:00,2,919.75,921,919.75,921,15
20130301|2012-11-01 20:30,2,920.5,920.5,920,920,4
20130301|2012-11-01 21:00,2,919.75,919.75,919.5,919.5,2
20130301|2012-11-01 21:30,2,919.5,920,919.5,919.5,4
20130301|2012-11-01 22:30,2,919.5,919.75,919.5,919.75,2
20130301|2012-11-01 23:00,2,919.75,919.75,919.75,919.75,1
20130301|2012-11-02 00:30,2,919.25,919.25,919.25,919.25,2
20130301|2012-11-02 01:00,2,919.25,919.25,919.25,919.25,3
20130301|2012-11-02 01:30,2,919.5,919.5,918.75,918.75,4
20130301|2012-11-02 02:00,2,920,920,920,920,4
20130301|2012-11-02 02:30,2,920.75,920.75,920.75,920.75,1
20130301|2012-11-02 03:00,2,922.25,922.25,922.25,922.25,1
20130301|2012-11-02 03:30,2,922.25,924,922,924,23
20130301|2012-11-02 04:00,2,923,924.25,923,924,9
20130301|2012-11-02 04:30,2,924.75,925.5,924,925.5,21
20130301|2012-11-02 05:00,2,925.5,927,925.5,927,8
20130301|2012-11-02 06:00,2,924.25,924.25,924.25,924.25,3
20130301|2012-11-02 06:30,2,924.5,924.5,924.5,924.5,1
20130301|2012-11-02 07:00,2,924.25,924.25,924.25,924.25,1
20130301|2012-11-02 07:30,2,924.25,925,923,924,8
20130301|2012-11-02 08:00,2,922,922,919,919,4
20130301|2012-11-02 08:30,2,919,920.5,918.5,918.5,78
20130301|2012-11-02 09:00,2,918.75,920.25,918.75,919.25,136
20130301|2012-11-02 09:30,2,918.75,918.75,915.25,917.25,198
20130301|2012-11-02 10:00,2,917.5,927.5,917.25,924,1249
20130301|2012-11-02 10:30,2,923.75,930.5,923.25,927.75,591
20130301|2012-11-02 11:00,2,927.25,929,925.75,925.75,28
20130301|2012-11-02 11:30,2,925.75,927.5,922.25,922.25,125
20130301|2012-11-02 12:00,2,922.25,923.75,921.5,923.75,156
20130301|2012-11-02 12:30,2,923.75,924.25,921.5,922,56
20130301|2012-11-02 13:00,2,922,923.25,921.25,923,117
20130301|2012-11-02 13:30,2,921.5,926.75,917.25,925.5,344
20130301|2012-11-04 17:00,5,924.25,926.5,922.75,924.5,45
20130301|2012-11-04 17:30,5,926.75,927,926.75,927,3
20130301|2012-11-04 18:00,5,926.75,926.75,925.25,925.25,29
20130301|2012-11-04 18:30,5,924,924,923.25,924,3
20130301|2012-11-04 19:00,5,926,927,926,927,2
20130301|2012-11-04 19:30,5,927,927,926.75,926.75,6
20130301|2012-11-04 20:00,5,926.5,926.5,926.5,926.5,1
20130301|2012-11-04 20:30,5,926.5,926.5,926,926,2
20130301|2012-11-04 21:00,5,925.75,925.75,925.75,925.75,1
20130301|2012-11-04 21:30,5,925.75,925.75,925.5,925.5,7
20130301|2012-11-04 23:30,5,925,925,924.75,924.75,2
20130301|2012-11-05 00:00,5,926.25,926.25,926.25,926.25,1
20130301|2012-11-05 01:30,5,927.5,927.5,927.5,927.5,12
20130301|2012-11-05 02:00,5,924,924,924,924,1
20130301|2012-11-05 02:30,5,925.25,925.25,925.25,925.25,8
20130301|2012-11-05 03:30,5,924.5,924.5,923.75,924.5,18
20130301|2012-11-05 04:00,5,927.5,928.75,927.5,928.75,15
20130301|2012-11-05 04:30,5,927.75,929.75,926.75,929.75,9
20130301|2012-11-05 05:30,5,927.25,927.25,927.25,927.25,3
20130301|2012-11-05 06:30,5,927,927,926.25,926.25,4
20130301|2012-11-05 07:00,5,927,927,927,927,2
20130301|2012-11-05 07:30,5,927,928.25,927,927.5,14
20130301|2012-11-05 08:00,5,926.25,929.25,926.25,928.5,16
20130301|2012-11-05 08:30,5,927.5,928.5,926.75,927.5,108
20130301|2012-11-05 09:00,5,927.25,928.75,927,928.5,76
20130301|2012-11-05 09:30,5,928.25,933.25,927.25,928.5,388
20130301|2012-11-05 10:00,5,928,933,927.75,932.5,288
20130301|2012-11-05 10:30,5,932.75,933.75,930.25,931.5,164
20130301|2012-11-05 11:00,5,931,931.75,928.75,929.25,144
20130301|2012-11-05 11:30,5,929,930,924.5,924.5,287
20130301|2012-11-05 12:00,5,924.5,925.25,922.75,924,179
20130301|2012-11-05 12:30,5,924.25,926.25,923.5,924.75,165
20130301|2012-11-05 13:00,5,924.5,926.5,924.5,926.25,106
20130301|2012-11-05 13:30,5,926.25,927,922.5,926.5,423
20130301|2012-11-05 17:00,6,924.5,926.75,924.5,925.5,43
20130301|2012-11-05 17:30,6,926,929.5,926,929,33
20130301|2012-11-05 18:30,6,928.5,928.5,928.5,928.5,5
20130301|2012-11-05 19:00,6,928.5,928.5,928.5,928.5,2
20130301|2012-11-05 19:30,6,929,929.5,929,929.5,2
20130301|2012-11-05 20:00,6,930,930.25,929.25,930.25,9
20130301|2012-11-05 21:00,6,929,929,928.5,928.5,2
20130301|2012-11-05 22:30,6,929.5,929.5,929.5,929.5,2
20130301|2012-11-05 23:30,6,930,930,929.75,929.75,2
20130301|2012-11-06 01:00,6,930.75,931,930,930,8
20130301|2012-11-06 01:30,6,930.75,931,930.75,931,4
20130301|2012-11-06 02:00,6,930.75,931,928.75,929.25,52
20130301|2012-11-06 02:30,6,929.25,930.75,929.25,930.75,22
20130301|2012-11-06 03:30,6,930.5,930.5,930.5,930.5,2
20130301|2012-11-06 04:00,6,930.75,931,930,931,6
20130301|2012-11-06 05:30,6,931,931,931,931,4
20130301|2012-11-06 06:00,6,930.75,930.75,930.75,930.75,2
20130301|2012-11-06 06:30,6,931.25,931.25,931.25,931.25,1
20130301|2012-11-06 07:00,6,930.5,931.5,930.5,931.5,2
20130301|2012-11-06 07:30,6,931,932,930.5,931.25,47
20130301|2012-11-06 08:00,6,931.75,931.75,930.25,930.25,15
20130301|2012-11-06 08:30,6,930.75,931.5,930.5,931.5,37
20130301|2012-11-06 09:00,6,932,934.25,932,932.5,307
20130301|2012-11-06 09:30,6,931.75,934,931,932.75,213
20130301|2012-11-06 10:00,6,932.75,933.5,932,933,238
20130301|2012-11-06 10:30,6,933,933.5,932,932,62
20130301|2012-11-06 11:00,6,932.25,933,930.75,931.25,195
20130301|2012-11-06 11:30,6,931.25,931.5,930.5,931.25,117
20130301|2012-11-06 12:00,6,931,931.25,929,930.75,124
20130301|2012-11-06 12:30,6,931,931,928.5,930,202
20130301|2012-11-06 13:00,6,930.25,931,929.75,930,149
20130301|2012-11-06 13:30,6,930.75,936,930.5,935,443
20130301|2012-11-06 17:00,7,934.5,934.5,933,934,14
20130301|2012-11-06 17:30,7,933.75,933.75,932.5,932.5,26
20130301|2012-11-06 18:00,7,932.5,933,929.25,929.25,19
20130301|2012-11-06 18:30,7,927.75,930,926,930,24
20130301|2012-11-06 19:00,7,931.5,931.5,931.5,931.5,3
20130301|2012-11-06 20:00,7,929.25,929.25,929.25,929.25,2
20130301|2012-11-06 20:30,7,930.25,930.25,930.25,930.25,1
20130301|2012-11-06 21:00,7,930,931.5,930,931.25,10
20130301|2012-11-06 21:30,7,932.5,932.75,932.5,932.75,2
20130301|2012-11-06 22:30,7,933.75,933.75,933.75,933.75,8
20130301|2012-11-06 23:30,7,933.5,933.5,932,932.75,12
20130301|2012-11-07 00:00,7,932.75,933,931.75,933,25
20130301|2012-11-07 00:30,7,933.5,934.5,933.5,934.5,8
20130301|2012-11-07 01:00,7,935,936,935,936,36
20130301|2012-11-07 01:30,7,936,936.5,936,936.5,18
20130301|2012-11-07 02:00,7,936,936.25,934.5,934.5,25
20130301|2012-11-07 02:30,7,935.5,935.5,933.5,935,90
20130301|2012-11-07 03:00,7,934.75,937.75,934.75,937.75,38
20130301|2012-11-07 04:00,7,937,938,937,938,16
20130301|2012-11-07 04:30,7,938.25,938.75,938.25,938.75,32
20130301|2012-11-07 05:00,7,938.25,939.5,938,939.5,27
20130301|2012-11-07 05:30,7,939.75,940.25,939,939,12
20130301|2012-11-07 06:00,7,939,939,936.5,936.5,89
20130301|2012-11-07 06:30,7,937,937,933.75,935,25
20130301|2012-11-07 07:00,7,934.75,938.75,933.75,938.25,48
20130301|2012-11-07 07:30,7,937.5,939,937.25,937.75,31
20130301|2012-11-07 08:00,7,938.25,938.5,935.75,937,46
20130301|2012-11-07 08:30,7,936.75,937.5,934.25,935.5,40
20130301|2012-11-07 09:00,7,935.25,935.5,931,933,255
20130301|2012-11-07 09:30,7,933,952.75,933,946.25,1521
20130301|2012-11-07 10:00,7,946,948,945,946.75,442
20130301|2012-11-07 10:30,7,947,949.25,947,948,286
20130301|2012-11-07 11:00,7,948,948.75,946.5,946.75,149
20130301|2012-11-07 11:30,7,946,949.25,946,947.5,217
20130301|2012-11-07 12:00,7,947,949,946,946,159
20130301|2012-11-07 12:30,7,945.75,949.5,944.5,948.75,227
20130301|2012-11-07 13:00,7,948.75,950,945.5,946.25,372
20130301|2012-11-07 13:30,7,946.5,949.75,944.25,946.5,497
20130301|2012-11-07 17:00,8,945,946.75,941.25,943,120
20130301|2012-11-07 17:30,8,943,943.25,941.25,942,65
20130301|2012-11-07 18:00,8,942,942,940.75,940.75,16
20130301|2012-11-07 18:30,8,941.75,941.75,941.75,941.75,1
20130301|2012-11-07 19:00,8,942.75,942.75,942.75,942.75,1
20130301|2012-11-07 19:30,8,943.25,943.25,943.25,943.25,1
20130301|2012-11-07 20:00,8,943.25,943.25,943.25,943.25,1
20130301|2012-11-07 20:30,8,943.25,943.25,941.5,941.5,3
20130301|2012-11-07 21:30,8,943.5,943.5,943.25,943.5,32
20130301|2012-11-07 22:00,8,943.5,944,942.75,944,29
20130301|2012-11-07 22:30,8,944.5,944.5,944.5,944.5,2
20130301|2012-11-07 23:00,8,944.5,944.75,944.5,944.75,4
20130301|2012-11-07 23:30,8,945,945,945,945,17
20130301|2012-11-08 00:00,8,946,946.5,946,946.5,10
20130301|2012-11-08 01:00,8,946.5,947,946,946,77
20130301|2012-11-08 01:30,8,946,947,945.75,947,42
20130301|2012-11-08 02:00,8,947,948,947,948,36
20130301|2012-11-08 02:30,8,948,949,947.75,947.75,13
20130301|2012-11-08 03:00,8,948,948.5,948,948.25,10
20130301|2012-11-08 03:30,8,948,949.25,948,949.25,8
20130301|2012-11-08 04:00,8,947.5,947.5,947.25,947.5,34
20130301|2012-11-08 05:00,8,948,948,948,948,2
20130301|2012-11-08 06:00,8,948,948.75,947.75,948.75,21
20130301|2012-11-08 06:30,8,949.25,949.5,949.25,949.5,2
20130301|2012-11-08 07:00,8,950,950,949.75,950,11
20130301|2012-11-08 07:30,8,947.75,947.75,943,945.5,124
20130301|2012-11-08 08:00,8,945.5,946.5,941.5,943.75,129
20130301|2012-11-08 08:30,8,943.5,944.5,942.75,942.75,72
20130301|2012-11-08 09:00,8,943,947,942.25,947,187
20130301|2012-11-08 09:30,8,947,952.25,943.25,951.25,481
20130301|2012-11-08 10:00,8,950.75,956,948.5,955.25,639
20130301|2012-11-08 10:30,8,955,956.5,951,951.25,465
20130301|2012-11-08 11:00,8,951.25,953,950.75,951.5,456
20130301|2012-11-08 11:30,8,951.5,953.75,951,951.5,271
20130301|2012-11-08 12:00,8,951,951.75,950.25,950.75,222
20130301|2012-11-08 12:30,8,951.25,954,950.75,954,154
20130301|2012-11-08 13:00,8,954.25,955.25,952.75,954.25,231
20130301|2012-11-08 13:30,8,953.5,956.5,951.75,952,945
20130301|2012-11-08 17:00,9,950,951.5,949,951.5,86
20130301|2012-11-08 17:30,9,950.75,951.5,950.75,951.5,3
20130301|2012-11-08 18:00,9,950,950.25,950,950,8
20130301|2012-11-08 18:30,9,950,950,949.75,950,6
20130301|2012-11-08 19:00,9,949.5,950,949.5,950,5
20130301|2012-11-08 19:30,9,949.25,949.25,948.75,948.75,6
20130301|2012-11-08 20:00,9,949.75,951,949.75,951,5
20130301|2012-11-08 20:30,9,951.75,951.75,951.5,951.5,3
20130301|2012-11-08 21:00,9,951.75,952,951.75,952,27
20130301|2012-11-08 21:30,9,952.75,952.75,952.5,952.5,2
20130301|2012-11-08 22:00,9,953,953,953,953,10
20130301|2012-11-08 22:30,9,953,954,953,954,31
20130301|2012-11-08 23:00,9,953.75,953.75,953.75,953.75,7
20130301|2012-11-08 23:30,9,953.75,954.25,953.5,953.75,20
20130301|2012-11-09 00:00,9,953.75,953.75,953.5,953.75,24
20130301|2012-11-09 00:30,9,953.75,954.25,953.75,954.25,5
20130301|2012-11-09 01:00,9,953.75,953.75,953.75,953.75,13
20130301|2012-11-09 01:30,9,953.75,954,953.5,953.5,15
20130301|2012-11-09 02:00,9,954.5,954.5,953.75,953.75,6
20130301|2012-11-09 02:30,9,954.5,954.5,953,953.25,52
20130301|2012-11-09 03:00,9,952.5,952.5,952,952.5,22
20130301|2012-11-09 04:00,9,952.5,952.5,951.75,952.25,6
20130301|2012-11-09 04:30,9,951.75,952,951.75,951.75,17
20130301|2012-11-09 05:00,9,954,955,954,954.25,6
20130301|2012-11-09 05:30,9,954.25,954.25,953.5,953.5,12
20130301|2012-11-09 06:00,9,953.5,954.25,953,953.25,22
20130301|2012-11-09 06:30,9,953,954.75,952.5,954.5,32
20130301|2012-11-09 07:00,9,954.5,955.25,952,953,158
20130301|2012-11-09 07:30,9,948.5,963,938.25,938.25,871
20130301|2012-11-09 08:00,9,939.75,943,938.25,940.25,169
20130301|2012-11-09 08:30,9,940.75,944,940.25,942,335
20130301|2012-11-09 09:00,9,941,944.5,940,942.75,209
20130301|2012-11-09 09:30,9,943.5,952.25,943.25,949.75,834
20130301|2012-11-09 10:00,9,950,953.5,950,953,308
20130301|2012-11-09 10:30,9,952.75,953,942.5,944.25,350
20130301|2012-11-09 11:00,9,944.25,944.75,939.75,941.5,554
20130301|2012-11-09 11:30,9,941.25,943.25,941,942,110
20130301|2012-11-09 12:00,9,942.25,943,937.25,939.75,407
20130301|2012-11-09 12:30,9,940,941.75,939.75,941,126
20130301|2012-11-09 13:00,9,940.75,940.75,936.25,937.75,294
20130301|2012-11-09 13:30,9,937.75,939.25,936,939,267
20130301|2012-11-11 17:00,12,937.5,937.5,933,934,139
20130301|2012-11-11 17:30,12,934.75,935.25,934,934.5,9
20130301|2012-11-11 18:00,12,934.5,934.5,934.25,934.25,2
20130301|2012-11-11 18:30,12,934.5,934.5,933.75,934.25,11
20130301|2012-11-11 19:00,12,934.5,935.25,932.75,933.25,17
20130301|2012-11-11 19:30,12,933.25,933.25,931,931,27
20130301|2012-11-11 20:00,12,930,931.75,928.5,931.75,40
20130301|2012-11-11 20:30,12,931.25,931.75,931.25,931.5,11
20130301|2012-11-11 21:00,12,932.5,933,932,932.25,6
20130301|2012-11-11 21:30,12,931.75,931.75,931.5,931.5,8
20130301|2012-11-11 22:30,12,931.75,931.75,931.5,931.5,3
20130301|2012-11-11 23:00,12,932,932,932,932,3
20130301|2012-11-11 23:30,12,932,932.75,932,932,18
20130301|2012-11-12 00:30,12,932.25,932.25,932.25,932.25,1
20130301|2012-11-12 01:00,12,932,932,930,930,68
20130301|2012-11-12 01:30,12,929.5,929.5,929,929,15
20130301|2012-11-12 02:00,12,929,929.75,927,929.75,72
20130301|2012-11-12 03:00,12,929,930,928.75,929.75,44
20130301|2012-11-12 03:30,12,931.25,931.5,931.25,931.5,3
20130301|2012-11-12 04:00,12,932,932,931.25,931.25,8
20130301|2012-11-12 04:30,12,932,932,932,932,1
20130301|2012-11-12 05:30,12,930.75,931.5,930,931.5,9
20130301|2012-11-12 06:00,12,932,932,931.75,931.75,4
20130301|2012-11-12 06:30,12,931.5,932.5,931,931,11
20130301|2012-11-12 07:00,12,930.25,930.25,929.25,929.25,4
20130301|2012-11-12 07:30,12,928.75,929.5,928.25,928.5,17
20130301|2012-11-12 08:00,12,928,931,928,930,38
20130301|2012-11-12 08:30,12,930.25,930.25,929.5,929.5,111
20130301|2012-11-12 09:00,12,929.25,929.5,924.5,924.5,337
20130301|2012-11-12 09:30,12,924,924.25,919,919.5,725
20130301|2012-11-12 10:00,12,919.75,920.5,908.75,909.25,1131
20130301|2012-11-12 10:30,12,909.25,910.5,904.75,910.5,554
20130301|2012-11-12 11:00,12,910.5,911,909,910.5,260
20130301|2012-11-12 11:30,12,909.75,910,908.75,908.75,212
20130301|2012-11-12 12:00,12,908.75,908.75,906.75,908.5,243
20130301|2012-11-12 12:30,12,909,909.25,905.75,906.25,362
20130301|2012-11-12 13:00,12,906.75,913.25,906,913,392
20130301|2012-11-12 13:30,12,913.5,914,906.5,906.5,496
20130301|2012-11-12 17:00,13,907.25,909,906.5,909,53
20130301|2012-11-12 17:30,13,909.75,909.75,909,909,25
20130301|2012-11-12 18:00,13,909,909.75,909,909.75,2
20130301|2012-11-12 18:30,13,909,909,909,909,115
20130301|2012-11-12 19:00,13,909,910.5,909,910.5,14
20130301|2012-11-12 20:00,13,910.75,910.75,910.75,910.75,1
20130301|2012-11-12 20:30,13,912.25,912.25,912.25,912.25,2
20130301|2012-11-12 21:30,13,911.5,911.5,910.5,910.5,12
20130301|2012-11-12 22:00,13,910.25,910.5,910.25,910.5,2
20130301|2012-11-12 22:30,13,910.5,910.5,910,910,3
20130301|2012-11-12 23:00,13,909.5,909.75,909.5,909.75,9
20130301|2012-11-12 23:30,13,910,910,908.25,908.5,14
20130301|2012-11-13 00:30,13,909.25,910,909,910,17
20130301|2012-11-13 01:00,13,910.5,910.75,910.5,910.5,24
20130301|2012-11-13 01:30,13,910.5,910.5,910.5,910.5,5
20130301|2012-11-13 02:00,13,910.25,911,910,910,40
20130301|2012-11-13 02:30,13,910.5,910.5,910.5,910.5,2
20130301|2012-11-13 03:00,13,910,910.75,910,910.5,67
20130301|2012-11-13 03:30,13,910.5,910.5,910.25,910.5,12
20130301|2012-11-13 04:00,13,911.25,911.25,910,910,7
20130301|2012-11-13 04:30,13,912.75,912.75,912.75,912.75,1
20130301|2012-11-13 05:00,13,912.5,912.5,912.25,912.25,76
20130301|2012-11-13 05:30,13,912,913,912,913,9
20130301|2012-11-13 06:00,13,912.75,913.25,912,912,13
20130301|2012-11-13 07:00,13,911.5,911.5,907,908,55
20130301|2012-11-13 07:30,13,907,907.25,905.75,905.75,83
20130301|2012-11-13 08:00,13,906,909.25,905.25,905.25,63
20130301|2012-11-13 08:30,13,905.25,908.5,905,907,93
20130301|2012-11-13 09:00,13,907.25,907.25,904,904.75,194
20130301|2012-11-13 09:30,13,904.25,908.5,901,907.5,692
20130301|2012-11-13 10:00,13,907.75,907.75,900,900,623
20130301|2012-11-13 10:30,13,900,904,900,901.75,714
20130301|2012-11-13 11:00,13,901.5,903.25,899.75,900.75,690
20130301|2012-11-13 11:30,13,900.5,901.25,899.5,900,339
20130301|2012-11-13 12:00,13,899.75,902.5,898,901.25,199
20130301|2012-11-13 12:30,13,900.75,902.75,899.25,899.25,520
20130301|2012-11-13 13:00,13,899.75,900.75,898.5,900.75,199
20130301|2012-11-13 13:30,13,900.5,905.25,900.5,904.5,377
20130301|2012-11-13 17:00,14,905.75,908.75,905.75,908.75,63
20130301|2012-11-13 17:30,14,908.5,908.5,907.25,907.25,5
20130301|2012-11-13 18:00,14,908.25,908.75,908.25,908.75,2
20130301|2012-11-13 18:30,14,907.5,907.5,905.75,905.75,14
20130301|2012-11-13 19:00,14,908,908,908,908,1
20130301|2012-11-13 19:30,14,906.5,906.5,906,906,2
20130301|2012-11-13 20:00,14,905,905,904.75,904.75,3
20130301|2012-11-13 20:30,14,905,906.25,904.75,905.5,10
20130301|2012-11-13 21:00,14,906,907.5,905.5,905.5,9
20130301|2012-11-13 21:30,14,905.5,905.75,903.75,904.25,89
20130301|2012-11-13 22:00,14,904.25,904.5,904.25,904.5,8
20130301|2012-11-13 22:30,14,904.5,904.5,904.5,904.5,1
20130301|2012-11-13 23:00,14,904.5,904.5,904.5,904.5,11
20130301|2012-11-14 00:00,14,904.5,904.5,904.5,904.5,21
20130301|2012-11-14 00:30,14,904.5,906,904.5,906,103
20130301|2012-11-14 01:00,14,905.75,905.75,905.5,905.5,17
20130301|2012-11-14 01:30,14,905.75,906.5,905.75,906.5,9
20130301|2012-11-14 02:00,14,906.5,907.75,906.5,907,11
20130301|2012-11-14 02:30,14,907,908,907,907.5,3
20130301|2012-11-14 03:00,14,907.5,907.5,907.5,907.5,7
20130301|2012-11-14 03:30,14,907.75,909.75,907.75,909,30
20130301|2012-11-14 04:00,14,909,909.75,908.75,908.75,13
20130301|2012-11-14 04:30,14,909,909.25,908.75,909.25,12
20130301|2012-11-14 05:00,14,909,909,909,909,1
20130301|2012-11-14 05:30,14,910.5,910.75,910.5,910.5,4
20130301|2012-11-14 06:00,14,910.75,910.75,910.75,910.75,3
20130301|2012-11-14 06:30,14,910.5,910.5,909.75,909.75,15
20130301|2012-11-14 07:00,14,909.5,909.5,907.25,907.25,51
20130301|2012-11-14 07:30,14,907.25,909,907.25,907.5,6
20130301|2012-11-14 08:00,14,907.5,910.25,907.5,908.75,75
20130301|2012-11-14 08:30,14,910.25,911,910,910.25,60
20130301|2012-11-14 09:00,14,910,911.25,909.5,909.5,84
20130301|2012-11-14 09:30,14,909.5,909.5,902.75,905.5,481
20130301|2012-11-14 10:00,14,905.25,910.75,905,907.75,219
20130301|2012-11-14 10:30,14,907,910,906,908,324
20130301|2012-11-14 11:00,14,908.5,911.25,908.5,911.25,197
20130301|2012-11-14 11:30,14,911.25,911.25,908.5,909.75,155
20130301|2012-11-14 12:00,14,910,910.75,907,907.75,250
20130301|2012-11-14 12:30,14,907.5,908.5,906.25,907.75,148
20130301|2012-11-14 13:00,14,908.5,910,906.5,907.75,92
20130301|2012-11-14 13:30,14,908,909.25,905.5,907.5,244
20130301|2012-11-14 17:00,15,907,907,905.75,906.25,31
20130301|2012-11-14 17:30,15,906.25,906.5,905.5,906.25,7
20130301|2012-11-14 18:00,15,907.75,907.75,907.75,907.75,2
20130301|2012-11-14 18:30,15,907.25,907.25,906,907,6
20130301|2012-11-14 19:30,15,906.5,906.5,906.5,906.5,1
20130301|2012-11-14 20:00,15,906.75,906.75,906,906.25,5
20130301|2012-11-14 20:30,15,907,907,907,907,3
20130301|2012-11-14 21:00,15,908.25,908.25,908.25,908.25,1
20130301|2012-11-14 21:30,15,907,907,906.75,906.75,13
20130301|2012-11-14 22:00,15,906.75,907.25,906.5,907.25,69
20130301|2012-11-14 22:30,15,906.5,906.75,906.5,906.75,11
20130301|2012-11-14 23:00,15,906.25,906.25,906.25,906.25,19
20130301|2012-11-14 23:30,15,906.25,907.25,906,907.25,36
20130301|2012-11-15 00:00,15,906.75,907,906.5,906.5,3
20130301|2012-11-15 00:30,15,905.75,905.75,905.25,905.25,3
20130301|2012-11-15 01:00,15,905,905,905,905,51
20130301|2012-11-15 01:30,15,905,907.25,905,907.25,32
20130301|2012-11-15 02:00,15,907.25,907.25,907.25,907.25,4
20130301|2012-11-15 02:30,15,907.25,907.25,907.25,907.25,63
20130301|2012-11-15 03:00,15,907.25,907.25,907,907,11
20130301|2012-11-15 03:30,15,907.25,908,907.25,908,58
20130301|2012-11-15 05:00,15,908.5,908.75,908.5,908.75,2
20130301|2012-11-15 05:30,15,908,908,908,908,9
20130301|2012-11-15 06:00,15,908.75,910,908.25,910,31
20130301|2012-11-15 06:30,15,909,909,908.5,909,26
20130301|2012-11-15 07:00,15,908.25,908.25,906.5,906.5,125
20130301|2012-11-15 07:30,15,906,908,905,906.25,156
20130301|2012-11-15 08:00,15,908,909.25,906.25,906.25,105
20130301|2012-11-15 08:30,15,906.25,907.5,905,907,235
20130301|2012-11-15 09:00,15,907.25,909,907.25,908.75,61
20130301|2012-11-15 09:30,15,909,911.25,906.25,909.5,695
20130301|2012-11-15 10:00,15,909.5,910,905.5,906.25,372
20130301|2012-11-15 10:30,15,905.5,906.75,904,904.5,550
20130301|2012-11-15 11:00,15,904.75,906,902.5,903.25,394
20130301|2012-11-15 11:30,15,903.25,906,902.5,905,318
20130301|2012-11-15 12:00,15,904.5,904.5,903.25,903.25,83
20130301|2012-11-15 12:30,15,904,904,902.25,902.5,204
20130301|2012-11-15 13:00,15,902.75,903.75,902,902,227
20130301|2012-11-15 13:30,15,902,907,898.25,899,759
20130301|2012-11-15 17:00,16,902.5,904,902.5,902.5,71
20130301|2012-11-15 17:30,16,902.5,903.75,902.5,903.75,9
20130301|2012-11-15 18:00,16,904,904,904,904,1
20130301|2012-11-15 18:30,16,904.25,905,904.25,904.5,6
20130301|2012-11-15 19:00,16,904.5,904.5,904.25,904.25,2
20130301|2012-11-15 19:30,16,903.75,904.25,903.75,904.25,3
20130301|2012-11-15 20:00,16,903.5,904.25,903,904.25,13
20130301|2012-11-15 20:30,16,904.25,904.5,904.25,904.5,5
20130301|2012-11-15 21:00,16,904.75,904.75,904.25,904.25,6
20130301|2012-11-15 21:30,16,903.75,903.75,903.75,903.75,1
20130301|2012-11-15 22:00,16,903.25,903.25,903.25,903.25,3
20130301|2012-11-15 22:30,16,903,903,903,903,1
20130301|2012-11-15 23:00,16,902.5,902.5,901.5,901.5,57
20130301|2012-11-15 23:30,16,901.25,901.75,900.75,900.75,53
20130301|2012-11-16 00:00,16,900.5,901.25,900.5,900.5,11
20130301|2012-11-16 00:30,16,900.75,901,900.25,901,5
20130301|2012-11-16 01:00,16,900.5,900.5,900.5,900.5,3
20130301|2012-11-16 01:30,16,900.5,900.5,900.25,900.25,8
20130301|2012-11-16 02:00,16,900.25,900.25,900,900,20
20130301|2012-11-16 02:30,16,900,900.75,899.25,899.75,30
20130301|2012-11-16 03:00,16,899.25,899.75,899,899.25,16
20130301|2012-11-16 03:30,16,899,899,898,898,125
20130301|2012-11-16 04:00,16,898.5,900.25,898.5,900.25,3
20130301|2012-11-16 04:30,16,899.75,899.75,899,899.5,9
20130301|2012-11-16 05:00,16,900,900,899.5,900,8
20130301|2012-11-16 05:30,16,899,899,899,899,15
20130301|2012-11-16 06:00,16,901.5,902,900,900,28
20130301|2012-11-16 06:30,16,898.25,899.5,898.25,899.5,4
20130301|2012-11-16 07:00,16,899,901,899,901,32
20130301|2012-11-16 07:30,16,901.25,905.5,901.25,903.75,31
20130301|2012-11-16 08:00,16,903,903,900.75,901.75,109
20130301|2012-11-16 08:30,16,901.25,901.75,898,898.25,368
20130301|2012-11-16 09:00,16,898.5,898.5,896,896.25,243
20130301|2012-11-16 09:30,16,896.25,897,892.5,892.75,1390
20130301|2012-11-16 10:00,16,892.5,892.5,887.5,888.5,1398
20130301|2012-11-16 10:30,16,888.25,895.25,886,893.75,1115
20130301|2012-11-16 11:00,16,893.75,897,892.25,896.75,587
20130301|2012-11-16 11:30,16,896.25,896.25,892.75,892.75,516
20130301|2012-11-16 12:00,16,893,894.5,892.5,894,347
20130301|2012-11-16 12:30,16,893.75,894.25,893.25,894.25,356
20130301|2012-11-16 13:00,16,893.75,894.75,893,893,309
20130301|2012-11-16 13:30,16,893.25,898.25,892,892.75,574
20130301|2012-11-18 17:00,19,892.75,892.75,889.25,890.25,109
20130301|2012-11-18 17:30,19,890.25,891.25,890.25,890.5,37
20130301|2012-11-18 18:00,19,891.5,891.5,891,891.5,45
20130301|2012-11-18 18:30,19,890.5,891,890,890.5,49
20130301|2012-11-18 19:00,19,890.5,892.5,890.5,892.25,71
20130301|2012-11-18 19:30,19,892.5,892.5,892.5,892.5,1
20130301|2012-11-18 20:00,19,892.75,893,892.75,893,4
20130301|2012-11-18 20:30,19,893,893,893,893,1
20130301|2012-11-18 21:00,19,891.75,891.75,891.75,891.75,1
20130301|2012-11-18 22:00,19,892.75,892.75,892.75,892.75,1
20130301|2012-11-18 23:00,19,892.75,893.25,892.75,893.25,4
20130301|2012-11-18 23:30,19,894,894,894,894,1
20130301|2012-11-19 00:00,19,894.5,894.75,894.5,894.75,5
20130301|2012-11-19 00:30,19,895.25,897,895.25,897,14
20130301|2012-11-19 01:00,19,897.25,897.5,897.25,897.5,2
20130301|2012-11-19 01:30,19,897.5,897.5,894,894,5
20130301|2012-11-19 02:00,19,894.25,894.25,894.25,894.25,1
20130301|2012-11-19 02:30,19,895,895.5,895,895.25,11
20130301|2012-11-19 03:00,19,895.25,895.25,895.25,895.25,1
20130301|2012-11-19 03:30,19,894.5,896.25,894.5,896.25,6
20130301|2012-11-19 04:00,19,896.75,897,895.75,895.75,28
20130301|2012-11-19 04:30,19,896.5,896.5,896.5,896.5,1
20130301|2012-11-19 05:00,19,896.75,896.75,896.75,896.75,2
20130301|2012-11-19 05:30,19,897,897,896.5,896.75,4
20130301|2012-11-19 06:00,19,896.75,896.75,896,896.75,3
20130301|2012-11-19 06:30,19,896.5,896.5,896.25,896.25,6
20130301|2012-11-19 07:00,19,896,896,895.75,895.75,5
20130301|2012-11-19 07:30,19,896,897.25,895.5,897.25,29
20130301|2012-11-19 08:00,19,898,898.25,895,896.5,28
20130301|2012-11-19 08:30,19,896.25,900.5,896,900,157
20130301|2012-11-19 09:00,19,900,901,896,896.75,118
20130301|2012-11-19 09:30,19,896.25,897.5,895,895.5,449
20130301|2012-11-19 10:00,19,895.5,900,894.25,898,684
20130301|2012-11-19 10:30,19,898.75,900.25,897,899.25,165
20130301|2012-11-19 11:00,19,899.5,900,898.25,899,311
20130301|2012-11-19 11:30,19,898.75,899,897,897.5,316
20130301|2012-11-19 12:00,19,897.5,897.75,893,893.25,443
20130301|2012-11-19 12:30,19,893.25,894.75,890.75,892.5,696
20130301|2012-11-19 13:00,19,893.25,894.5,892.25,894.5,256
20130301|2012-11-19 13:30,19,894.25,896.75,891.75,892.75,929
20130301|2012-11-19 17:00,20,895,895,894.5,894.75,86
20130301|2012-11-19 17:30,20,895,895,894.25,895,19
20130301|2012-11-19 18:00,20,894.25,894.5,894.25,894.5,4
20130301|2012-11-19 18:30,20,894.75,894.75,894.75,894.75,14
20130301|2012-11-19 19:00,20,894.5,894.5,894,894,3
20130301|2012-11-19 19:30,20,894,895,894,894.75,12
20130301|2012-11-19 20:00,20,895,895,894.75,895,10
20130301|2012-11-19 20:30,20,894.75,895.25,894.75,895.25,41
20130301|2012-11-19 21:00,20,895.25,895.75,895.25,895.75,46
20130301|2012-11-19 21:30,20,895.75,895.75,895.5,895.5,26
20130301|2012-11-19 22:00,20,894.5,894.5,894,894,7
20130301|2012-11-19 22:30,20,893.25,893.25,892.75,892.75,21
20130301|2012-11-19 23:00,20,893,893.25,892.75,892.75,14
20130301|2012-11-19 23:30,20,893,893,892.75,892.75,34
20130301|2012-11-20 00:00,20,892.75,892.75,892,892,2
20130301|2012-11-20 01:00,20,892,892,892,892,3
20130301|2012-11-20 01:30,20,891.25,891.5,890.5,890.5,32
20130301|2012-11-20 02:00,20,890.5,891,890,890.75,37
20130301|2012-11-20 02:30,20,890.25,890.25,890,890,6
20130301|2012-11-20 03:00,20,890,890,889,890,38
20130301|2012-11-20 03:30,20,889.25,891.75,889.25,891.75,16
20130301|2012-11-20 04:00,20,891.75,891.75,891.5,891.5,25
20130301|2012-11-20 04:30,20,892.25,892.75,892,892.75,14
20130301|2012-11-20 05:00,20,892,893.5,892,893.5,10
20130301|2012-11-20 05:30,20,893.5,893.75,893.25,893.75,34
20130301|2012-11-20 06:00,20,893.25,894,893.25,894,10
20130301|2012-11-20 06:30,20,894,894,894,894,1
20130301|2012-11-20 07:00,20,893,893,892,892,22
20130301|2012-11-20 07:30,20,893,893.5,892.75,893.5,8
20130301|2012-11-20 08:00,20,893.25,893.25,890.25,890.25,19
20130301|2012-11-20 08:30,20,890.75,893.25,890.5,893,241
20130301|2012-11-20 09:00,20,892.75,894.25,891.75,893,102
20130301|2012-11-20 09:30,20,893,897,891.25,895,812
20130301|2012-11-20 10:00,20,895.5,897.75,893.75,896.25,555
20130301|2012-11-20 10:30,20,896.25,898.25,894.5,897.25,440
20130301|2012-11-20 11:00,20,897.25,898.25,895.5,896.5,326
20130301|2012-11-20 11:30,20,896.25,896.25,894.25,895.25,427
20130301|2012-11-20 12:00,20,895.5,896.25,894.25,894.25,317
20130301|2012-11-20 12:30,20,894,895.75,893.5,893.75,215
20130301|2012-11-20 13:00,20,894,897.25,893.75,895.75,229
20130301|2012-11-20 13:30,20,895.75,896.25,893.75,893.75,445
20130301|2012-11-20 17:00,21,897,897,894.5,894.75,77
20130301|2012-11-20 17:30,21,894,894,893.5,893.5,9
20130301|2012-11-20 18:00,21,893.75,893.75,893.5,893.5,16
20130301|2012-11-20 18:30,21,893.5,893.75,893.25,893.5,4
20130301|2012-11-20 19:00,21,894,894.75,893.25,894.75,7
20130301|2012-11-20 21:00,21,894.25,894.25,894.25,894.25,1
20130301|2012-11-20 21:30,21,893.25,894,893,893.5,22
20130301|2012-11-20 22:00,21,893.5,893.5,892.75,893,29
20130301|2012-11-20 22:30,21,893,893,892.5,892.5,18
20130301|2012-11-20 23:00,21,892.75,892.75,892.25,892.25,11
20130301|2012-11-20 23:30,21,892.75,892.75,892,892,39
20130301|2012-11-21 00:00,21,892.25,892.5,892.25,892.5,3
20130301|2012-11-21 00:30,21,891.75,891.75,891.75,891.75,3
20130301|2012-11-21 01:00,21,892,892,892,892,5
20130301|2012-11-21 01:30,21,892,892.75,891.75,891.75,56
20130301|2012-11-21 02:00,21,892,892,892,892,2
20130301|2012-11-21 02:30,21,891.25,892.75,891,892,40
20130301|2012-11-21 03:00,21,891.75,891.75,891.5,891.5,4
20130301|2012-11-21 03:30,21,891.5,891.5,891.5,891.5,14
20130301|2012-11-21 04:00,21,891.25,891.25,891,891,74
20130301|2012-11-21 04:30,21,891.25,891.25,891,891.25,33
20130301|2012-11-21 05:00,21,891.25,892,891,892,91
20130301|2012-11-21 05:30,21,892,892.75,891.75,891.75,24
20130301|2012-11-21 06:00,21,892,894.25,892,894.25,146
20130301|2012-11-21 06:30,21,894.25,894.75,894,894,121
20130301|2012-11-21 07:00,21,894.75,895.75,894.5,895.75,84
20130301|2012-11-21 07:30,21,895.75,896.5,895.25,895.25,28
20130301|2012-11-21 08:00,21,896.25,896.25,894.5,895.5,43
20130301|2012-11-21 08:30,21,894.5,896.75,894.5,896.75,130
20130301|2012-11-21 09:00,21,896.75,899.75,896.75,898,406
20130301|2012-11-21 09:30,21,898.25,899,894.5,897.75,1076
20130301|2012-11-21 10:00,21,897.25,899,897,898.5,551
20130301|2012-11-21 10:30,21,898.75,898.75,896,897,612
20130301|2012-11-21 11:00,21,897.25,898.75,896.75,898,261
20130301|2012-11-21 11:30,21,898,898.25,896,896.5,349
20130301|2012-11-21 12:00,21,896.75,897.5,896.5,896.5,452
20130301|2012-11-21 12:30,21,896.5,896.5,894.75,896,369
20130301|2012-11-21 13:00,21,896.25,896.5,895.25,895.75,183
20130301|2012-11-21 13:30,21,895.25,895.5,892,892.5,915
20130301|2012-11-23 09:30,23,896,900.5,895.75,897.25,777
20130301|2012-11-23 10:00,23,897.25,898.5,896,897.25,142
20130301|2012-11-23 10:30,23,897.5,898,896.5,897.75,193
20130301|2012-11-23 11:00,23,897.75,899,897.5,898.5,196
20130301|2012-11-23 11:30,23,898,898.75,894.5,895,439
20130301|2012-11-25 17:00,26,899.75,899.75,893,893.5,117
20130301|2012-11-25 17:30,26,894,894.5,894,894.25,17
20130301|2012-11-25 18:00,26,894.5,895,894.5,894.5,40
20130301|2012-11-25 18:30,26,894.5,895.5,894.5,895.5,27
20130301|2012-11-25 19:00,26,895.25,896.25,895.25,896,11
20130301|2012-11-25 19:30,26,895.75,897,895.75,897,6
20130301|2012-11-25 20:00,26,896.5,896.5,896.25,896.25,9
20130301|2012-11-25 20:30,26,896.75,897,896.75,896.75,8
20130301|2012-11-25 21:00,26,897,897,896.5,896.5,11
20130301|2012-11-25 22:00,26,895.75,896.25,895.75,896.25,19
20130301|2012-11-25 22:30,26,896.25,896.25,896.25,896.25,1
20130301|2012-11-26 00:00,26,897.5,897.5,897.5,897.5,3
20130301|2012-11-26 00:30,26,898,898,898,898,6
20130301|2012-11-26 01:00,26,898,898.75,898,898,17
20130301|2012-11-26 01:30,26,898,899.25,897,899.25,50
20130301|2012-11-26 02:00,26,898.75,899,898.5,898.5,6
20130301|2012-11-26 02:30,26,898.5,899.5,898.5,899.5,35
20130301|2012-11-26 03:00,26,900,901,900,900.25,54
20130301|2012-11-26 03:30,26,900.5,901,899.25,899.25,99
20130301|2012-11-26 04:00,26,899.5,900,899.5,899.75,12
20130301|2012-11-26 04:30,26,900.25,900.5,900.25,900.5,61
20130301|2012-11-26 05:00,26,900.25,902,900.25,902,106
20130301|2012-11-26 05:30,26,901.25,901.25,901,901,16
20130301|2012-11-26 06:00,26,901,901,900.5,900.5,13
20130301|2012-11-26 06:30,26,900.75,900.75,899.75,900.25,16
20130301|2012-11-26 07:00,26,900,900.5,898.25,900.5,18
20130301|2012-11-26 07:30,26,900.75,901.75,900.25,901,46
20130301|2012-11-26 08:00,26,900.75,902.25,900.75,901.75,95
20130301|2012-11-26 08:30,26,901.25,901.75,899.75,901,289
20130301|2012-11-26 09:00,26,901,901,899.75,900,204
20130301|2012-11-26 09:30,26,900.25,904.5,899.75,903.5,1013
20130301|2012-11-26 10:00,26,903.25,905.5,902.25,904.25,921
20130301|2012-11-26 10:30,26,904.25,907,903.5,906.25,932
20130301|2012-11-26 11:00,26,906.25,907,904.75,904.75,275
20130301|2012-11-26 11:30,26,904.5,905,902,903.25,405
20130301|2012-11-26 12:00,26,903.5,903.75,901,902.75,347
20130301|2012-11-26 12:30,26,903.25,904.5,902.25,903.75,339
20130301|2012-11-26 13:00,26,903.25,904,903,903,144
20130301|2012-11-26 13:30,26,903.5,904.5,901.25,901.75,601
20130301|2012-11-26 17:00,27,902.5,904,902.25,903.5,44
20130301|2012-11-26 17:30,27,904,904.25,903.75,904.25,20
20130301|2012-11-26 18:00,27,904.5,904.5,904.5,904.5,1
20130301|2012-11-26 18:30,27,905,906.25,905,906.25,25
20130301|2012-11-26 19:00,27,906,907.5,906,907.5,34
20130301|2012-11-26 19:30,27,907.75,907.75,906.75,906.75,2
20130301|2012-11-26 20:00,27,906.75,907.25,906.5,907.25,4
20130301|2012-11-26 20:30,27,906.75,906.75,906.75,906.75,11
20130301|2012-11-26 21:00,27,906.5,906.5,906.5,906.5,1
20130301|2012-11-26 21:30,27,906.5,906.5,906.5,906.5,1
20130301|2012-11-26 22:00,27,906.75,906.75,906.75,906.75,21
20130301|2012-11-26 22:30,27,907.75,907.75,907.75,907.75,1
20130301|2012-11-26 23:00,27,907.25,907.75,906.25,907,368
20130301|2012-11-26 23:30,27,906.5,907,906.5,907,2
20130301|2012-11-27 00:00,27,907.5,907.75,907.5,907.75,28
20130301|2012-11-27 00:30,27,907.25,907.25,906.75,907.25,5
20130301|2012-11-27 01:30,27,907.5,907.5,906.5,906.5,11
20130301|2012-11-27 02:00,27,907,907,907,907,1
20130301|2012-11-27 02:30,27,907.25,907.25,907,907,6
20130301|2012-11-27 03:00,27,907.5,908,907.5,908,7
20130301|2012-11-27 03:30,27,907.5,907.5,907.5,907.5,2
20130301|2012-11-27 04:00,27,908,908.5,907.75,908.5,23
20130301|2012-11-27 04:30,27,907.25,908.25,907.25,908.25,2
20130301|2012-11-27 05:00,27,908.75,909,908.75,908.75,4
20130301|2012-11-27 05:30,27,909.75,910,908.75,909.25,35
20130301|2012-11-27 06:00,27,909.25,909.25,909.25,909.25,1
20130301|2012-11-27 06:30,27,910,910,909.25,909.25,11
20130301|2012-11-27 07:00,27,910,910.5,909,910,21
20130301|2012-11-27 07:30,27,909.75,911,909.25,910,108
20130301|2012-11-27 08:00,27,909.5,910,908,910,61
20130301|2012-11-27 08:30,27,910.25,912.75,909.25,912.25,460
20130301|2012-11-27 09:00,27,912.25,913.75,911.75,912.5,532
20130301|2012-11-27 09:30,27,913,920,912.25,920,1882
20130301|2012-11-27 10:00,27,919.75,922,916.25,919.25,1510
20130301|2012-11-27 10:30,27,919.5,921.25,919.25,920.75,1044
20130301|2012-11-27 11:00,27,921,922,919.5,919.5,535
20130301|2012-11-27 11:30,27,919.25,921.75,919.25,921.25,218
20130301|2012-11-27 12:00,27,921.5,923,921,921.75,627
20130301|2012-11-27 12:30,27,921.75,923,921.5,922.75,464
20130301|2012-11-27 13:00,27,922.5,928,922.5,927.5,1243
20130301|2012-11-27 13:30,27,927.75,933.75,927.25,932.75,1734
20130301|2012-11-27 17:00,28,930.5,932.75,929.75,930,179
20130301|2012-11-27 17:30,28,930,930.25,929,930.25,27
20130301|2012-11-27 18:00,28,930.25,930.5,929.25,930,14
20130301|2012-11-27 18:30,28,930.25,931,930.25,931,9
20130301|2012-11-27 19:00,28,930.5,931.5,930.5,931.25,23
20130301|2012-11-27 19:30,28,931.75,932,931.5,932,25
20130301|2012-11-27 20:00,28,931.75,931.75,931,931,4
20130301|2012-11-27 20:30,28,931.25,931.25,931.25,931.25,1
20130301|2012-11-27 21:00,28,931,932,931,932,8
20130301|2012-11-27 21:30,28,931,932,931,931.25,11
20130301|2012-11-27 22:00,28,931.25,931.25,931.25,931.25,7
20130301|2012-11-27 22:30,28,932.25,932.25,931.75,932,9
20130301|2012-11-27 23:00,28,932.5,934.25,931.5,932.25,252
20130301|2012-11-27 23:30,28,932.25,932.5,931.25,931.25,42
20130301|2012-11-28 00:00,28,931.25,931.25,931,931,26
20130301|2012-11-28 00:30,28,931.25,931.25,930.5,931.25,39
20130301|2012-11-28 01:00,28,931.25,931.25,931,931,8
20130301|2012-11-28 01:30,28,932,932,931,931.75,22
20130301|2012-11-28 02:00,28,931.75,932.25,931.5,932.25,15
20130301|2012-11-28 02:30,28,932.25,932.75,931.25,932.75,42
20130301|2012-11-28 03:00,28,932.25,932.25,931.5,932.25,6
20130301|2012-11-28 03:30,28,932.25,932.25,931.5,931.5,9
20130301|2012-11-28 04:00,28,932.25,932.5,931.25,931.25,14
20130301|2012-11-28 04:30,28,932,933,932,933,44
20130301|2012-11-28 05:00,28,932.75,932.75,932,932.25,19
20130301|2012-11-28 05:30,28,932,932.5,931.5,931.75,27
20130301|2012-11-28 06:00,28,931.75,931.75,930.75,931.5,57
20130301|2012-11-28 06:30,28,931,932.25,931,931.5,35
20130301|2012-11-28 07:00,28,932,933,930.75,930.75,190
20130301|2012-11-28 07:30,28,931.75,931.75,928,928,287
20130301|2012-11-28 08:00,28,928.5,929.25,925.75,925.75,313
20130301|2012-11-28 08:30,28,925.75,925.75,923.5,924.5,451
20130301|2012-11-28 09:00,28,924.25,930.75,923.75,930.75,660
20130301|2012-11-28 09:30,28,930.75,939.25,930.75,937.5,2406
20130301|2012-11-28 10:00,28,938,939.75,937,938.75,1081
20130301|2012-11-28 10:30,28,938.75,939,937.5,938,681
20130301|2012-11-28 11:00,28,938.25,938.5,936.5,937.5,678
20130301|2012-11-28 11:30,28,938.25,939,937.5,938.5,317
20130301|2012-11-28 12:00,28,938.5,939.5,938.25,938.25,401
20130301|2012-11-28 12:30,28,938.5,939.75,938,938,536
20130301|2012-11-28 13:00,28,938.75,940,938,938.25,485
20130301|2012-11-28 13:30,28,938,938.5,935,936.25,1517
20130301|2012-11-28 17:00,29,935.25,935.75,933.5,933.5,48
20130301|2012-11-28 17:30,29,933.5,933.75,932.5,932.5,47
20130301|2012-11-28 18:00,29,932.75,933.5,932.75,933,51
20130301|2012-11-28 18:30,29,933.5,934.75,933.5,934.75,8
20130301|2012-11-28 19:00,29,934.75,934.75,934.25,934.75,14
20130301|2012-11-28 19:30,29,934.75,935,934.5,935,33
20130301|2012-11-28 20:00,29,935,935.5,935,935.5,3
20130301|2012-11-28 20:30,29,935,935,935,935,3
20130301|2012-11-28 21:00,29,935,935,935,935,8
20130301|2012-11-28 22:00,29,935,935,935,935,37
20130301|2012-11-28 22:30,29,935.25,935.5,935,935.5,35
20130301|2012-11-28 23:00,29,935.25,936,935.25,936,45
20130301|2012-11-28 23:30,29,936,936.25,936,936.25,64
20130301|2012-11-29 00:00,29,936,936.25,935.5,936.25,31
20130301|2012-11-29 00:30,29,936,936.5,935.75,936,36
20130301|2012-11-29 01:00,29,936.75,936.75,935,936,70
20130301|2012-11-29 01:30,29,935.5,937.5,935.5,937,120
20130301|2012-11-29 02:00,29,937,937,937,937,27
20130301|2012-11-29 02:30,29,937,937,936.75,936.75,3
20130301|2012-11-29 03:00,29,937,937,936,936.25,79
20130301|2012-11-29 03:30,29,936.5,936.5,936.5,936.5,1
20130301|2012-11-29 04:00,29,936.5,936.5,936,936.5,68
20130301|2012-11-29 04:30,29,936.5,936.5,936,936.25,22
20130301|2012-11-29 05:00,29,936.5,937,936.5,936.75,8
20130301|2012-11-29 05:30,29,937,938,936.25,936.25,60
20130301|2012-11-29 06:00,29,936.25,936.5,935.25,935.25,19
20130301|2012-11-29 06:30,29,937,938,937,937.75,18
20130301|2012-11-29 07:00,29,938,939,937.25,939,51
20130301|2012-11-29 07:30,29,938.25,938.25,935.25,937.5,282
20130301|2012-11-29 08:00,29,937.25,938.5,935,936.25,192
20130301|2012-11-29 08:30,29,936.5,936.5,934.25,934.75,227
20130301|2012-11-29 09:00,29,934.5,935.25,932,932.25,392
20130301|2012-11-29 09:30,29,932.25,939,932,932.75,1485
20130301|2012-11-29 10:00,29,932.75,934,932,932.5,585
20130301|2012-11-29 10:30,29,932.5,933.75,931,933.25,902
20130301|2012-11-29 11:00,29,933.25,935,932.25,932.75,465
20130301|2012-11-29 11:30,29,933,933.25,927.5,930.5,1154
20130301|2012-11-29 12:00,29,930.5,932,930,931,481
20130301|2012-11-29 12:30,29,931,933.25,929.5,929.75,522
20130301|2012-11-29 13:00,29,929.75,930.5,928.25,929.25,382
20130301|2012-11-29 13:30,29,928.75,936.75,928.5,934.25,1028
20130301|2012-11-29 17:00,30,934,934.25,931.75,932.5,98
20130301|2012-11-29 17:30,30,932,933,932,932.5,15
20130301|2012-11-29 18:00,30,932,932,931,931,12
20130301|2012-11-29 18:30,30,931,931,930.75,930.75,17
20130301|2012-11-29 19:00,30,930.25,930.25,930,930,6
20130301|2012-11-29 19:30,30,930.25,930.5,930,930.5,11
20130301|2012-11-29 20:00,30,929.75,930.5,929.75,930.5,12
20130301|2012-11-29 20:30,30,930.25,930.25,929,929,60
20130301|2012-11-29 21:00,30,929,929.5,927.25,927.25,261
20130301|2012-11-29 21:30,30,927,927.25,926.25,926.5,107
20130301|2012-11-29 22:00,30,927,929,927,929,23
20130301|2012-11-29 22:30,30,929,929,929,929,4
20130301|2012-11-29 23:00,30,929,929,929,929,4
20130301|2012-11-29 23:30,30,928,928,928,928,2
20130301|2012-11-30 00:30,30,928,928,926.5,926.5,7
20130301|2012-11-30 01:00,30,927,927,927,927,1
20130301|2012-11-30 01:30,30,927.5,928,927.5,928,5
20130301|2012-11-30 02:00,30,926.75,927,926.75,927,2
20130301|2012-11-30 02:30,30,926.25,926.5,925.75,925.75,71
20130301|2012-11-30 03:00,30,925.75,926.25,925.75,926.25,33
20130301|2012-11-30 03:30,30,926,927.25,925.5,925.75,15
20130301|2012-11-30 04:00,30,925.5,925.75,925,925.5,63
20130301|2012-11-30 04:30,30,925.75,927,925.75,927,9
20130301|2012-11-30 05:00,30,927,927.25,926.75,927.25,15
20130301|2012-11-30 05:30,30,927.25,927.5,927,927.5,19
20130301|2012-11-30 06:00,30,927.25,927.25,926.25,926.75,25
20130301|2012-11-30 06:30,30,926.75,927,926,926.75,20
20130301|2012-11-30 07:00,30,925.75,926.5,925,926.25,83
20130301|2012-11-30 07:30,30,926.25,926.25,924.75,924.75,135
20130301|2012-11-30 08:00,30,924.5,925.25,924.25,925,131
20130301|2012-11-30 08:30,30,925,927,924.75,926.75,158
20130301|2012-11-30 09:00,30,926.75,928.5,926.75,928.25,228
20130301|2012-11-30 09:30,30,928.75,928.75,920.5,921,1937
20130301|2012-11-30 10:00,30,921,921.75,915,917.5,1984
20130301|2012-11-30 10:30,30,917.5,918,915.5,916.75,1025
20130301|2012-11-30 11:00,30,917,918,912.5,913.5,726
20130301|2012-11-30 11:30,30,913.75,914.75,913.25,914.25,343
20130301|2012-11-30 12:00,30,914.5,916.25,914.25,915,586
20130301|2012-11-30 12:30,30,914.75,916.5,914,916,431
20130301|2012-11-30 13:00,30,916,919,915.25,918,621
20130301|2012-11-30 13:30,30,918.25,918.75,912,912.5,2072
20130301|2012-12-02 17:00,3,916.75,919.25,914.75,917.5,495
20130301|2012-12-02 17:30,3,917.75,918,917,917.75,46
20130301|2012-12-02 18:00,3,917.75,917.75,917.25,917.75,16
20130301|2012-12-02 18:30,3,917.5,919.25,917.25,918.5,53
20130301|2012-12-02 19:00,3,918.25,919.5,918,919.25,25
20130301|2012-12-02 19:30,3,919.25,920,918.75,920,21
20130301|2012-12-02 20:00,3,919.75,919.75,919.75,919.75,5
20130301|2012-12-02 20:30,3,919.75,919.75,919,919.5,53
20130301|2012-12-02 21:00,3,919.5,920,919.5,920,20
20130301|2012-12-02 21:30,3,920,921.25,920,921.25,6
20130301|2012-12-02 22:00,3,920.75,921,920.5,920.5,6
20130301|2012-12-02 22:30,3,921,921,921,921,2
20130301|2012-12-02 23:00,3,921.25,923,921.25,923,30
20130301|2012-12-03 00:00,3,923,923,923,923,3
20130301|2012-12-03 00:30,3,922.5,922.5,922.25,922.5,10
20130301|2012-12-03 01:00,3,922.25,922.25,921,921,7
20130301|2012-12-03 02:00,3,921.5,922,920,920.5,24
20130301|2012-12-03 02:30,3,919.75,919.75,918,918.25,53
20130301|2012-12-03 03:00,3,919,919.5,918.75,919.5,12
20130301|2012-12-03 03:30,3,919.5,919.5,918.75,918.75,4
20130301|2012-12-03 04:00,3,919.75,919.75,919.75,919.75,5
20130301|2012-12-03 05:00,3,918.75,920.25,918.75,920.25,13
20130301|2012-12-03 06:00,3,919.75,920.5,919.75,920,52
20130301|2012-12-03 06:30,3,919.75,920,919.75,920,28
20130301|2012-12-03 07:00,3,920.5,921.75,920,921.75,93
20130301|2012-12-03 07:30,3,921.25,922.25,919.75,919.75,63
20130301|2012-12-03 08:00,3,920.5,923.75,920.5,923.5,203
20130301|2012-12-03 08:30,3,923.75,924.25,921.75,922.75,231
20130301|2012-12-03 09:00,3,922.5,923,921.25,923,344
20130301|2012-12-03 09:30,3,922.75,924,916,916,1364
20130301|2012-12-03 10:00,3,915.75,917.75,914.75,916,478
20130301|2012-12-03 10:30,3,916.25,917,915,915.5,275
20130301|2012-12-03 11:00,3,915.5,915.75,913.5,914,330
20130301|2012-12-03 11:30,3,913.5,914,909,909,490
20130301|2012-12-03 12:00,3,909,909.5,906.25,907.75,596
20130301|2012-12-03 12:30,3,907.75,909.25,907.25,908.25,420
20130301|2012-12-03 13:00,3,907.75,908.5,907.25,907.25,297
20130301|2012-12-03 13:30,3,907.25,910.25,905.5,906.25,1518
20130301|2012-12-03 17:00,4,908.75,908.75,906,907,138
20130301|2012-12-03 17:30,4,907,907.75,907,907,7
20130301|2012-12-03 18:00,4,907.5,907.5,907.5,907.5,7
20130301|2012-12-03 18:30,4,907.5,908,907,908,7
20130301|2012-12-03 19:00,4,908.25,908.5,907,907,14
20130301|2012-12-03 19:30,4,907,907,906.75,907,17
20130301|2012-12-03 20:30,4,907,907,907,907,1
20130301|2012-12-03 21:00,4,907,907,907,907,8
20130301|2012-12-03 21:30,4,907.25,907.75,907.25,907.75,14
20130301|2012-12-03 22:00,4,906.75,906.75,906.5,906.75,3
20130301|2012-12-03 22:30,4,906.25,906.25,905.25,905.75,20
20130301|2012-12-03 23:00,4,905.25,905.5,905,905.5,16
20130301|2012-12-03 23:30,4,905,905.25,903,903.75,145
20130301|2012-12-04 00:00,4,903.75,905,903.75,904,54
20130301|2012-12-04 00:30,4,903.75,904.25,903.75,903.75,8
20130301|2012-12-04 01:00,4,903.75,903.75,903,903,41
20130301|2012-12-04 01:30,4,903,903.75,903,903.75,18
20130301|2012-12-04 02:00,4,903.75,903.75,903.75,903.75,15
20130301|2012-12-04 02:30,4,903.75,903.75,903.75,903.75,49
20130301|2012-12-04 03:00,4,903.5,903.75,903,903,37
20130301|2012-12-04 03:30,4,903,905,903,905,142
20130301|2012-12-04 04:00,4,906.25,908.25,906.25,908,12
20130301|2012-12-04 04:30,4,908,909,908,908.25,13
20130301|2012-12-04 05:00,4,909,909,908.5,909,5
20130301|2012-12-04 05:30,4,909.5,909.75,909.5,909.75,2
20130301|2012-12-04 06:00,4,909.75,909.75,908,908,86
20130301|2012-12-04 06:30,4,907,907.5,907,907,15
20130301|2012-12-04 07:00,4,907,910,907,910,62
20130301|2012-12-04 07:30,4,909,909,906.5,906.75,28
20130301|2012-12-04 08:00,4,907,909.5,906.25,909,164
20130301|2012-12-04 08:30,4,909,909.75,908.5,909,71
20130301|2012-12-04 09:00,4,908.5,908.5,905.25,906.25,317
20130301|2012-12-04 09:30,4,906.5,909.75,906,907.5,1117
20130301|2012-12-04 10:00,4,907.5,907.75,900.5,901,1148
20130301|2012-12-04 10:30,4,900.5,903.5,900.5,902,467
20130301|2012-12-04 11:00,4,902.25,903,899,899,749
20130301|2012-12-04 11:30,4,899.25,899.75,898,899.25,810
20130301|2012-12-04 12:00,4,899.25,900,898.75,899.25,345
20130301|2012-12-04 12:30,4,899.25,900.5,899,900.5,513
20130301|2012-12-04 13:00,4,900.25,901.25,899,900.5,299
20130301|2012-12-04 13:30,4,900.25,903.25,898.75,902.5,919
20130301|2012-12-04 17:00,5,902.5,903,901.75,903,50
20130301|2012-12-04 17:30,5,903.25,903.25,903.25,903.25,1
20130301|2012-12-04 18:00,5,904,904,904,904,1
20130301|2012-12-04 18:30,5,903.75,904,903.75,904,16
20130301|2012-12-04 19:00,5,904.75,904.75,903,903,16
20130301|2012-12-04 20:00,5,903.5,903.75,903,903.25,29
20130301|2012-12-04 20:30,5,904.5,904.5,904.5,904.5,3
20130301|2012-12-04 21:30,5,905,905.5,904,904,22
20130301|2012-12-04 22:00,5,904.5,904.5,902.5,902.5,156
20130301|2012-12-04 22:30,5,902,902,902,902,15
20130301|2012-12-04 23:00,5,901.5,901.5,900.75,900.75,9
20130301|2012-12-04 23:30,5,900.75,901.25,900.75,901.25,17
20130301|2012-12-05 00:00,5,901,901.25,900.75,901.25,13
20130301|2012-12-05 01:30,5,901,901.5,900,901.5,41
20130301|2012-12-05 02:00,5,901.5,901.75,901.25,901.5,30
20130301|2012-12-05 02:30,5,902.25,902.25,901.5,901.5,3
20130301|2012-12-05 03:00,5,902.75,903,902.75,903,18
20130301|2012-12-05 04:00,5,902,903,902,903,13
20130301|2012-12-05 04:30,5,903.5,903.5,903.5,903.5,1
20130301|2012-12-05 05:00,5,903,904.5,903,904.5,73
20130301|2012-12-05 05:30,5,904.75,905.75,904.5,904.5,54
20130301|2012-12-05 06:00,5,905.75,907,905.75,907,13
20130301|2012-12-05 06:30,5,906.75,906.75,906,906,21
20130301|2012-12-05 07:00,5,906,906.25,905.5,905.5,7
20130301|2012-12-05 07:30,5,905,906.5,904.5,905.75,96
20130301|2012-12-05 08:00,5,904.75,905,903.25,903.75,46
20130301|2012-12-05 08:30,5,903.75,904.5,903.25,903.75,75
20130301|2012-12-05 09:00,5,903.75,905,903.75,904.75,146
20130301|2012-12-05 09:30,5,904.25,906.75,901.5,905.25,730
20130301|2012-12-05 10:00,5,905,908.5,902.5,908.5,1143
20130301|2012-12-05 10:30,5,908.5,909,904.75,907.25,389
20130301|2012-12-05 11:00,5,907.25,908.25,906,907.5,244
20130301|2012-12-05 11:30,5,907.5,907.75,904.75,905.5,307
20130301|2012-12-05 12:00,5,906,909.75,906,908.5,473
20130301|2012-12-05 12:30,5,908.75,909,906,907.25,155
20130301|2012-12-05 13:00,5,907.25,910.75,906.25,910.25,400
20130301|2012-12-05 13:30,5,910.5,910.5,906,908.75,708
20130301|2012-12-05 17:00,6,909,909,908,909,76
20130301|2012-12-05 17:30,6,908.75,908.75,907.5,907.75,13
20130301|2012-12-05 18:00,6,907.75,907.75,907.25,907.75,5
20130301|2012-12-05 18:30,6,907.75,907.75,907.75,907.75,3
20130301|2012-12-05 19:00,6,907.5,907.75,907.5,907.75,3
20130301|2012-12-05 19:30,6,907.75,908.25,907.5,907.5,9
20130301|2012-12-05 20:00,6,907.25,907.25,907,907,9
20130301|2012-12-05 20:30,6,907,907.75,907,907.75,4
20130301|2012-12-05 21:30,6,907.25,907.75,907.25,907.75,12
20130301|2012-12-05 22:00,6,907.5,907.5,907.5,907.5,2
20130301|2012-12-05 22:30,6,907.25,907.25,907,907.25,11
20130301|2012-12-05 23:30,6,907,907,907,907,19
20130301|2012-12-06 00:00,6,907,907,906.5,906.5,5
20130301|2012-12-06 00:30,6,906.5,906.5,906.5,906.5,4
20130301|2012-12-06 01:30,6,907.25,910,907.25,910,92
20130301|2012-12-06 02:30,6,910,911,909.75,910.25,57
20130301|2012-12-06 03:00,6,910.25,910.25,906.5,906.5,82
20130301|2012-12-06 03:30,6,908,910,908,909.5,3
20130301|2012-12-06 04:00,6,910,910,910,910,1
20130301|2012-12-06 06:00,6,909.5,909.5,909.5,909.5,1
20130301|2012-12-06 06:30,6,909.25,909.25,908.5,909.25,5
20130301|2012-12-06 07:00,6,909.25,910,908.75,909,46
20130301|2012-12-06 07:30,6,909.75,909.75,906.25,908.25,83
20130301|2012-12-06 08:00,6,908.5,909.75,907.75,907.75,21
20130301|2012-12-06 08:30,6,907.5,908,906.25,906.75,101
20130301|2012-12-06 09:00,6,906.25,908,906,907.5,211
20130301|2012-12-06 09:30,6,908,908,903.25,905,542
20130301|2012-12-06 10:00,6,905,906.75,903,904.25,656
20130301|2012-12-06 10:30,6,904,905.5,903.75,904.25,235
20130301|2012-12-06 11:00,6,904.25,905.5,904,905,151
20130301|2012-12-06 11:30,6,905.25,905.5,903.25,903.25,164
20130301|2012-12-06 12:00,6,903.25,905,903,905,223
20130301|2012-12-06 12:30,6,904.75,905,903,904,175
20130301|2012-12-06 13:00,6,904.25,907,904.25,907,300
20130301|2012-12-06 13:30,6,907.25,912.5,906,912.25,777
20130301|2012-12-06 17:00,7,912,912,910,910.5,103
20130301|2012-12-06 17:30,7,910.5,910.5,910.5,910.5,13
20130301|2012-12-06 18:00,7,910,910,909.75,910,11
20130301|2012-12-06 18:30,7,910,910.5,910,910.5,23
20130301|2012-12-06 19:00,7,909.5,910.75,909.5,910.5,19
20130301|2012-12-06 19:30,7,911,913.25,911,913.25,28
20130301|2012-12-06 20:00,7,913.25,913.25,913.25,913.25,2
20130301|2012-12-06 20:30,7,913.5,914,913.5,913.75,13
20130301|2012-12-06 21:00,7,913.75,913.75,913.75,913.75,1
20130301|2012-12-06 21:30,7,913.25,913.25,913.25,913.25,1
20130301|2012-12-06 22:00,7,914.25,914.25,914.25,914.25,4
20130301|2012-12-06 22:30,7,914.25,914.5,914.25,914.5,5
20130301|2012-12-06 23:00,7,914.5,914.5,913.75,913.75,13
20130301|2012-12-06 23:30,7,913.75,913.75,912.5,912.5,19
20130301|2012-12-07 00:00,7,912.25,912.25,912.25,912.25,1
20130301|2012-12-07 01:00,7,912.75,912.75,912.75,912.75,1
20130301|2012-12-07 01:30,7,911.75,911.75,910.5,910.5,15
20130301|2012-12-07 02:00,7,910.75,910.75,910.75,910.75,1
20130301|2012-12-07 02:30,7,910.25,910.25,909,909,11
20130301|2012-12-07 03:00,7,909.25,909.25,909.25,909.25,5
20130301|2012-12-07 03:30,7,909.5,909.5,909,909,17
20130301|2012-12-07 04:00,7,907.5,907.5,907.25,907.25,5
20130301|2012-12-07 04:30,7,908.75,908.75,908.75,908.75,2
20130301|2012-12-07 05:00,7,909,909,909,909,2
20130301|2012-12-07 05:30,7,909,909,909,909,3
20130301|2012-12-07 06:00,7,909.5,909.75,909,909,27
20130301|2012-12-07 06:30,7,909.5,909.5,907.25,907.25,26
20130301|2012-12-07 07:00,7,907.75,908,906.5,907.25,36
20130301|2012-12-07 07:30,7,908,909.5,907,907,49
20130301|2012-12-07 08:00,7,906.5,908.25,905.75,908.25,54
20130301|2012-12-07 08:30,7,908,911.25,907.75,909.25,93
20130301|2012-12-07 09:00,7,909.25,910.75,909.25,909.25,119
20130301|2012-12-07 09:30,7,909.5,913.25,908.25,908.75,570
20130301|2012-12-07 10:00,7,908.75,908.75,906.5,906.75,420
20130301|2012-12-07 10:30,7,906.25,909,906.25,908,253
20130301|2012-12-07 11:00,7,907.75,909.5,907.5,908.75,392
20130301|2012-12-07 11:30,7,908.5,909.25,904,905.5,826
20130301|2012-12-07 12:00,7,905,906.5,905,906,207
20130301|2012-12-07 12:30,7,906,910.25,906,907,837
20130301|2012-12-07 13:00,7,907,910.25,906,909.5,226
20130301|2012-12-07 13:30,7,909.75,913.75,908.25,909.5,975
20130301|2012-12-09 17:00,10,910.25,911.75,907.25,907.25,589
20130301|2012-12-09 17:30,10,907.25,908,907.25,908,12
20130301|2012-12-09 18:00,10,908,908.25,908,908.25,3
20130301|2012-12-09 18:30,10,909,909,908.25,908.25,6
20130301|2012-12-09 19:00,10,909.75,911.5,909.75,911,37
20130301|2012-12-09 19:30,10,909.25,909.5,909.25,909.25,17
20130301|2012-12-09 20:00,10,908.5,908.5,908.25,908.25,22
20130301|2012-12-09 20:30,10,908.25,908.25,908,908,2
20130301|2012-12-09 21:00,10,908,908.5,908,908.25,13
20130301|2012-12-09 21:30,10,909.5,910.5,909.5,910,29
20130301|2012-12-09 22:00,10,909.5,909.5,909,909.25,8
20130301|2012-12-09 22:30,10,908.75,908.75,908.75,908.75,10
20130301|2012-12-09 23:00,10,908.5,908.5,908.5,908.5,10
20130301|2012-12-09 23:30,10,908.5,908.5,908.5,908.5,27
20130301|2012-12-10 00:00,10,908.5,908.5,907.75,907.75,9
20130301|2012-12-10 00:30,10,907.75,908,907,907,46
20130301|2012-12-10 01:00,10,907.25,907.25,907.25,907.25,1
20130301|2012-12-10 01:30,10,907.5,907.75,907,907.75,61
20130301|2012-12-10 02:00,10,906.75,907.25,906.5,907.25,53
20130301|2012-12-10 02:30,10,906.75,907.75,906.75,907.75,16
20130301|2012-12-10 03:00,10,909,909.5,907.5,907.5,25
20130301|2012-12-10 03:30,10,907.5,910,907.5,910,21
20130301|2012-12-10 04:00,10,907.25,907.25,907.25,907.25,1
20130301|2012-12-10 05:00,10,907.75,908,907.5,908,34
20130301|2012-12-10 05:30,10,908,909,908,908.25,14
20130301|2012-12-10 06:00,10,909.25,909.25,908.75,908.75,10
20130301|2012-12-10 06:30,10,909,909,909,909,54
20130301|2012-12-10 07:00,10,909.25,910.5,909,910.25,27
20130301|2012-12-10 07:30,10,909,909,908.5,908.5,25
20130301|2012-12-10 08:00,10,908.5,909,905.75,905.75,158
20130301|2012-12-10 08:30,10,906,906.25,904,905.5,253
20130301|2012-12-10 09:00,10,905,905,903.75,904.5,203
20130301|2012-12-10 09:30,10,904,906.75,902.5,902.5,978
20130301|2012-12-10 10:00,10,902.5,904.25,901.75,903,445
20130301|2012-12-10 10:30,10,903,905.5,902.25,904.75,301
20130301|2012-12-10 11:00,10,904.75,906.5,902.5,903,750
20130301|2012-12-10 11:30,10,903,904.75,902.25,904.25,117
20130301|2012-12-10 12:00,10,904.25,904.75,902.5,902.5,90
20130301|2012-12-10 12:30,10,902.75,905.5,902.5,905,186
20130301|2012-12-10 13:00,10,904.75,906.75,904.25,906.75,127
20130301|2012-12-10 13:30,10,907,907,903,903.75,737
20130301|2012-12-10 17:00,11,905,905.25,903.25,904,94
20130301|2012-12-10 17:30,11,904.25,904.25,903.75,904,5
20130301|2012-12-10 18:00,11,903.75,904,903.75,903.75,5
20130301|2012-12-10 18:30,11,903.75,903.75,903.75,903.75,1
20130301|2012-12-10 19:00,11,903.75,904.25,903.5,904.25,3
20130301|2012-12-10 20:30,11,904.5,904.5,904.5,904.5,1
20130301|2012-12-10 21:30,11,903.5,903.75,903,903,11
20130301|2012-12-10 22:00,11,902.75,903,902.5,903,4
20130301|2012-12-10 23:00,11,902.25,902.5,902.25,902.5,2
20130301|2012-12-10 23:30,11,902.5,902.5,902.5,902.5,20
20130301|2012-12-11 00:00,11,902.25,902.25,901.5,902.25,52
20130301|2012-12-11 00:30,11,902,902.5,901.5,902.5,11
20130301|2012-12-11 01:00,11,901.5,901.5,901.5,901.5,3
20130301|2012-12-11 01:30,11,902,902,901,901,31
20130301|2012-12-11 02:00,11,901,901,901,901,14
20130301|2012-12-11 02:30,11,900.75,901.5,900.75,901.5,12
20130301|2012-12-11 03:00,11,901.5,901.5,900.75,900.75,8
20130301|2012-12-11 03:30,11,901,901,899.5,899.75,60
20130301|2012-12-11 04:00,11,900.25,900.25,899.5,900.25,7
20130301|2012-12-11 04:30,11,899.75,900.25,899.75,900.25,6
20130301|2012-12-11 05:00,11,900.25,901.5,900.25,901.5,4
20130301|2012-12-11 05:30,11,901.25,901.25,899.75,899.75,8
20130301|2012-12-11 06:00,11,900,900.25,899.75,900.25,22
20130301|2012-12-11 06:30,11,900.5,900.5,899,899,99
20130301|2012-12-11 07:00,11,899.25,900.75,898.75,899,81
20130301|2012-12-11 07:30,11,899,902.25,889,890.5,2281
20130301|2012-12-11 08:00,11,890.5,891,889,890,513
20130301|2012-12-11 08:30,11,890.25,891.5,888.5,890.5,525
20130301|2012-12-11 09:00,11,890.75,895,890.5,893.25,385
20130301|2012-12-11 09:30,11,893,893.5,880,884,4068
20130301|2012-12-11 10:00,11,883.75,884.5,878.5,881.25,2075
20130301|2012-12-11 10:30,11,881.25,881.25,878.75,881,1094
20130301|2012-12-11 11:00,11,881.25,882,880,880.75,673
20130301|2012-12-11 11:30,11,880.5,880.75,875.75,878,1295
20130301|2012-12-11 12:00,11,877.5,879,875.75,876.75,762
20130301|2012-12-11 12:30,11,876.75,877.75,874.5,876,855
20130301|2012-12-11 13:00,11,875.75,880.75,875.5,880.75,868
20130301|2012-12-11 13:30,11,880.75,882.5,878.75,881,1060
20130301|2012-12-11 17:00,12,884.5,884.75,881,883.5,427
20130301|2012-12-11 17:30,12,883.75,884.5,883.25,884,38
20130301|2012-12-11 18:00,12,884,884.75,884,884.75,33
20130301|2012-12-11 18:30,12,884.5,884.5,883.25,883.25,5
20130301|2012-12-11 19:00,12,883,883.25,883,883.25,3
20130301|2012-12-11 19:30,12,884.75,884.75,884.75,884.75,13
20130301|2012-12-11 20:00,12,884,884,883,883.5,106
20130301|2012-12-11 20:30,12,883,883,883,883,13
20130301|2012-12-11 21:00,12,883,883.25,881.75,882.5,14
20130301|2012-12-11 22:00,12,882.75,882.75,880,880,45
20130301|2012-12-11 22:30,12,879.75,879.75,878,878,101
20130301|2012-12-11 23:00,12,878,878,877.75,878,29
20130301|2012-12-11 23:30,12,877.75,877.75,875.5,875.5,78
20130301|2012-12-12 00:00,12,875.5,875.5,872.25,872.25,138
20130301|2012-12-12 00:30,12,872.25,873.75,872.25,872.5,53
20130301|2012-12-12 01:00,12,874.5,874.5,874.5,874.5,5
20130301|2012-12-12 01:30,12,873.5,876.25,873.5,876.25,11
20130301|2012-12-12 02:00,12,876.75,881.25,876.75,881.25,51
20130301|2012-12-12 02:30,12,880.75,880.75,880.75,880.75,1
20130301|2012-12-12 03:00,12,881,881,881,881,1
20130301|2012-12-12 03:30,12,877.75,877.75,877.75,877.75,1
20130301|2012-12-12 04:00,12,879.75,880,879.75,880,9
20130301|2012-12-12 04:30,12,880,881.75,880,881.25,19
20130301|2012-12-12 05:00,12,881,882,881,881.5,43
20130301|2012-12-12 05:30,12,881.25,881.25,880,880,11
20130301|2012-12-12 06:00,12,881.25,881.25,881.25,881.25,2
20130301|2012-12-12 06:30,12,880.25,881.25,880.25,881,24
20130301|2012-12-12 07:00,12,881,882.5,880.5,882.5,59
20130301|2012-12-12 07:30,12,881.75,883,881.5,882.25,61
20130301|2012-12-12 08:00,12,882.75,884,882.75,884,180
20130301|2012-12-12 08:30,12,883.5,885,882.75,883.75,294
20130301|2012-12-12 09:00,12,883.5,884.5,880.75,880.75,236
20130301|2012-12-12 09:30,12,880.5,881.75,875.5,878.75,1419
20130301|2012-12-12 10:00,12,878,878.25,872,874.5,1278
20130301|2012-12-12 10:30,12,874,875.75,872.25,873.5,1087
20130301|2012-12-12 11:00,12,874,874,870,872.25,565
20130301|2012-12-12 11:30,12,871.75,871.75,869.5,870.25,804
20130301|2012-12-12 12:00,12,870.25,870.5,868.25,868.5,513
20130301|2012-12-12 12:30,12,868.5,869,867,868.25,625
20130301|2012-12-12 13:00,12,868,871.75,868,871,486
20130301|2012-12-12 13:30,12,871.25,871.25,864,865.25,1765
20130301|2012-12-12 17:00,13,866,870.5,865.5,869.5,182
20130301|2012-12-12 17:30,13,869,869.25,868.75,869,34
20130301|2012-12-12 18:00,13,869,870,869,870,10
20130301|2012-12-12 18:30,13,869.25,869.25,869.25,869.25,5
20130301|2012-12-12 19:00,13,867.75,867.75,867,867,12
20130301|2012-12-12 19:30,13,866.5,866.75,865.5,865.5,57
20130301|2012-12-12 20:00,13,865.5,865.5,865.5,865.5,11
20130301|2012-12-12 21:30,13,866.75,866.75,866.75,866.75,3
20130301|2012-12-12 22:00,13,865.5,866,865.5,865.75,6
20130301|2012-12-12 22:30,13,865.75,865.75,865,865,6
20130301|2012-12-12 23:00,13,865,865,864.75,864.75,21
20130301|2012-12-12 23:30,13,864.75,864.75,864.25,864.5,20
20130301|2012-12-13 00:00,13,864,864.25,863.75,864,17
20130301|2012-12-13 00:30,13,863.75,864.25,863.5,864,16
20130301|2012-12-13 01:00,13,864.25,865,864,864,33
20130301|2012-12-13 01:30,13,865.25,868,864.75,867.25,47
20130301|2012-12-13 02:00,13,867.5,869,867.5,869,27
20130301|2012-12-13 02:30,13,867.25,868.5,867,868.5,13
20130301|2012-12-13 03:00,13,868.75,868.75,867.5,867.75,16
20130301|2012-12-13 03:30,13,869,869.5,868,869.5,37
20130301|2012-12-13 04:00,13,869.5,870,869.5,870,7
20130301|2012-12-13 04:30,13,870,870.5,869.25,869.25,36
20130301|2012-12-13 05:00,13,870.5,871,870,870,13
20130301|2012-12-13 05:30,13,870,870.25,868.75,870,46
20130301|2012-12-13 06:00,13,869.75,870.75,869,869,47
20130301|2012-12-13 06:30,13,868.5,868.5,866.5,867.25,26
20130301|2012-12-13 07:00,13,867.25,867.5,865.75,865.75,70
20130301|2012-12-13 07:30,13,866.25,870.75,866,870.75,179
20130301|2012-12-13 08:00,13,870,871,869,870,234
20130301|2012-12-13 08:30,13,870,871.75,868.25,870.25,236
20130301|2012-12-13 09:00,13,870.25,870.5,866.5,867,532
20130301|2012-12-13 09:30,13,867.25,869.25,863.5,863.5,1470
20130301|2012-12-13 10:00,13,863.5,866.25,863.25,865.75,805
20130301|2012-12-13 10:30,13,865.5,867.25,864.25,865,600
20130301|2012-12-13 11:00,13,865.25,865.5,860,860.75,674
20130301|2012-12-13 11:30,13,860.75,862.25,858.5,861.75,883
20130301|2012-12-13 12:00,13,861.75,862.25,860.75,861.25,422
20130301|2012-12-13 12:30,13,861.25,863,860.75,862,485
20130301|2012-12-13 13:00,13,861.5,864.25,861.25,864,175
20130301|2012-12-13 13:30,13,864,865.25,861.75,862.5,958
20130301|2012-12-13 17:00,14,862.75,863.5,861.75,861.75,45
20130301|2012-12-13 17:30,14,861.75,863.5,861.75,863.25,14
20130301|2012-12-13 18:00,14,863.25,863.25,862.5,863,21
20130301|2012-12-13 18:30,14,863,863,863,863,3
20130301|2012-12-13 19:00,14,863.25,863.25,863.25,863.25,1
20130301|2012-12-13 19:30,14,864.25,864.75,864.25,864.75,3
20130301|2012-12-13 20:00,14,864.5,864.5,863.5,863.5,2
20130301|2012-12-13 20:30,14,864.75,864.75,864.75,864.75,1
20130301|2012-12-13 21:00,14,864.75,865.75,864.5,864.5,18
20130301|2012-12-13 21:30,14,864.75,864.75,863.75,863.75,7
20130301|2012-12-13 22:00,14,862.5,862.5,862.25,862.25,4
20130301|2012-12-13 22:30,14,863,863,861.75,861.75,5
20130301|2012-12-13 23:00,14,862.25,862.25,862.25,862.25,2
20130301|2012-12-13 23:30,14,862,862.5,862,862.5,5
20130301|2012-12-14 00:00,14,862.5,862.5,862.5,862.5,20
20130301|2012-12-14 00:30,14,862.5,863,861.75,861.75,14
20130301|2012-12-14 01:00,14,861.75,862.25,860,860,59
20130301|2012-12-14 01:30,14,860.75,862.25,860.75,862,6
20130301|2012-12-14 02:00,14,862.75,864,861.5,863.25,48
20130301|2012-12-14 02:30,14,864,865.5,863.75,864.5,41
20130301|2012-12-14 03:00,14,864,865.5,864,865.5,21
20130301|2012-12-14 03:30,14,864.25,864.75,864.25,864.75,2
20130301|2012-12-14 04:00,14,864.75,865.25,864,864,6
20130301|2012-12-14 04:30,14,864,865.5,864,865.5,5
20130301|2012-12-14 05:00,14,865.5,865.75,865,865.25,26
20130301|2012-12-14 05:30,14,866,866,865.75,866,4
20130301|2012-12-14 06:00,14,866,866.25,865.25,866,118
20130301|2012-12-14 06:30,14,866,866,865,865.25,116
20130301|2012-12-14 07:00,14,865.25,866.5,865,866,43
20130301|2012-12-14 07:30,14,866.25,867.25,866,866.5,200
20130301|2012-12-14 08:00,14,866,867,865.5,865.75,142
20130301|2012-12-14 08:30,14,865.5,867.75,865.25,867.5,204
20130301|2012-12-14 09:00,14,867.5,867.5,864,864,208
20130301|2012-12-14 09:30,14,863.75,866,862.5,863.5,1047
20130301|2012-12-14 10:00,14,863.75,866,863.75,865.5,640
20130301|2012-12-14 10:30,14,865,867,864.25,866,568
20130301|2012-12-14 11:00,14,866,867,865.75,866.25,292
20130301|2012-12-14 11:30,14,866.75,866.75,864,864.25,429
20130301|2012-12-14 12:00,14,864.25,865.5,864,865.25,463
20130301|2012-12-14 12:30,14,865.25,866.5,864.25,864.25,191
20130301|2012-12-14 13:00,14,864,867.25,864,866.5,312
20130301|2012-12-14 13:30,14,866.5,866.75,864,865.25,844
20130301|2012-12-16 17:00,17,865.5,867,864.5,864.75,181
20130301|2012-12-16 17:30,17,864.75,864.75,863,864.25,43
20130301|2012-12-16 18:00,17,863.75,863.75,861.5,863,30
20130301|2012-12-16 18:30,17,863,863.75,863,863.75,2
20130301|2012-12-16 19:00,17,861.5,861.5,860.5,861,5
20130301|2012-12-16 19:30,17,861,862.5,861,862.5,13
20130301|2012-12-16 20:00,17,861,861,861,861,1
20130301|2012-12-16 20:30,17,861,861,860,860.25,29
20130301|2012-12-16 21:00,17,860.25,861,860.25,861,27
20130301|2012-12-16 21:30,17,861,861.25,861,861.25,7
20130301|2012-12-16 22:00,17,861.5,861.5,861.5,861.5,2
20130301|2012-12-16 22:30,17,862.5,862.5,862.25,862.5,16
20130301|2012-12-16 23:00,17,862.5,864,862.5,864,29
20130301|2012-12-16 23:30,17,863.75,864,863.75,864,6
20130301|2012-12-17 00:00,17,863.5,863.75,863.25,863.75,9
20130301|2012-12-17 00:30,17,863,863.25,862,862,14
20130301|2012-12-17 01:00,17,862,862,860.5,860.5,9
20130301|2012-12-17 01:30,17,860.75,861.5,860.75,861.5,3
20130301|2012-12-17 02:00,17,860.75,862,860.75,862,6
20130301|2012-12-17 02:30,17,861.75,862.5,861.5,862.5,25
20130301|2012-12-17 03:00,17,864,865.5,864,864.25,102
20130301|2012-12-17 04:00,17,864.75,864.75,864.5,864.5,12
20130301|2012-12-17 04:30,17,864.75,866.5,864.75,866.5,15
20130301|2012-12-17 05:00,17,866,867,866,866.5,24
20130301|2012-12-17 05:30,17,866.5,866.5,866.25,866.25,3
20130301|2012-12-17 06:00,17,867,867.25,866.25,866.25,29
20130301|2012-12-17 06:30,17,866,866,865.75,866,42
20130301|2012-12-17 07:00,17,867,867.25,865.75,865.75,62
20130301|2012-12-17 07:30,17,865.75,867,865.75,865.75,101
20130301|2012-12-17 08:00,17,865.75,865.75,863.25,864.25,136
20130301|2012-12-17 08:30,17,863.75,867,863.75,866.25,321
20130301|2012-12-17 09:00,17,865.75,866.5,861,861.25,485
20130301|2012-12-17 09:30,17,861.25,863,860.5,861,727
20130301|2012-12-17 10:00,17,860.5,862,853.5,854.25,1372
20130301|2012-12-17 10:30,17,854.5,856,854.25,855,782
20130301|2012-12-17 11:00,17,855.25,857.5,855,855.75,511
20130301|2012-12-17 11:30,17,855.75,856.5,855,856,480
20130301|2012-12-17 12:00,17,856,856.75,855.25,856,379
20130301|2012-12-17 12:30,17,856.25,856.25,855,855.25,303
20130301|2012-12-17 13:00,17,855.5,857.25,855.25,857.25,329
20130301|2012-12-17 13:30,17,857.25,858,854.5,855.75,785
20130301|2012-12-17 17:00,18,856,861,855.5,860.5,119
20130301|2012-12-17 17:30,18,860.5,860.5,859.75,859.75,4
20130301|2012-12-17 18:00,18,860,861,860,861,4
20130301|2012-12-17 18:30,18,860.5,860.5,860,860.25,21
20130301|2012-12-17 19:00,18,860,861.25,860,861,13
20130301|2012-12-17 19:30,18,860,860,859.75,859.75,12
20130301|2012-12-17 20:00,18,858.75,858.75,858,858,7
20130301|2012-12-17 20:30,18,858.25,858.5,857.5,858,6
20130301|2012-12-17 21:00,18,859.25,859.25,859.25,859.25,1
20130301|2012-12-17 21:30,18,859.25,859.25,859.25,859.25,1
20130301|2012-12-17 22:00,18,860,860,857,857,52
20130301|2012-12-17 22:30,18,857.75,857.75,857,857,9
20130301|2012-12-17 23:00,18,856.5,856.5,856,856,10
20130301|2012-12-17 23:30,18,856,856,855.25,855.25,13
20130301|2012-12-18 00:00,18,855.75,856.5,855.5,855.5,22
20130301|2012-12-18 00:30,18,854.75,854.75,854,854.25,33
20130301|2012-12-18 01:30,18,854.75,855,854.5,854.5,5
20130301|2012-12-18 02:00,18,854.5,855,854.5,855,5
20130301|2012-12-18 02:30,18,855,855.75,854.75,855.75,22
20130301|2012-12-18 03:00,18,854.25,854.75,854.25,854.25,40
20130301|2012-12-18 03:30,18,854.5,854.5,854,854,59
20130301|2012-12-18 04:30,18,854,854,852.25,853.75,108
20130301|2012-12-18 05:00,18,852.75,855,852.75,855,20
20130301|2012-12-18 05:30,18,854.75,855,854,854.75,8
20130301|2012-12-18 06:00,18,854.75,855.25,854,854.25,11
20130301|2012-12-18 06:30,18,854.25,854.75,853.75,854,37
20130301|2012-12-18 07:00,18,855,855,853,854,62
20130301|2012-12-18 07:30,18,853.5,854,853,853.75,108
20130301|2012-12-18 08:00,18,853.5,854.25,852.5,852.75,111
20130301|2012-12-18 08:30,18,852.5,853.25,851.75,852.5,223
20130301|2012-12-18 09:00,18,852.75,853.25,850.75,851.5,783
20130301|2012-12-18 09:30,18,851.75,855.75,850.75,854,969
20130301|2012-12-18 10:00,18,854,860.25,853.5,860,1003
20130301|2012-12-18 10:30,18,860,861.5,856.5,857.5,779
20130301|2012-12-18 11:00,18,857,859.25,855.5,855.75,391
20130301|2012-12-18 11:30,18,855.5,856.25,852.5,852.75,463
20130301|2012-12-18 12:00,18,852.75,854,852,852,274
20130301|2012-12-18 12:30,18,852,854.25,852,853.5,292
20130301|2012-12-18 13:00,18,854,856.5,852,856,209
20130301|2012-12-18 13:30,18,855.75,861.25,854.25,860.5,761
20130301|2012-12-18 17:00,19,861.5,864.25,860.5,862,390
20130301|2012-12-18 17:30,19,862,862,860,860,74
20130301|2012-12-18 18:00,19,860.25,862,860.25,862,44
20130301|2012-12-18 18:30,19,861.75,861.75,861.25,861.25,8
20130301|2012-12-18 19:00,19,861.25,861.75,860.25,861.75,19
20130301|2012-12-18 19:30,19,861.75,862,861.75,861.75,9
20130301|2012-12-18 20:00,19,861.75,861.75,861.75,861.75,4
20130301|2012-12-18 20:30,19,861.5,862.25,861.5,861.5,6
20130301|2012-12-18 21:00,19,862,862,860.5,860.5,20
20130301|2012-12-18 21:30,19,861.25,861.25,861.25,861.25,4
20130301|2012-12-18 22:00,19,861.25,861.25,861,861,5
20130301|2012-12-18 22:30,19,861,861.25,860.75,860.75,7
20130301|2012-12-18 23:00,19,860.75,861,860.75,860.75,12
20130301|2012-12-18 23:30,19,861.25,861.25,860.75,861,15
20130301|2012-12-19 00:00,19,861.5,861.75,861.25,861.25,21
20130301|2012-12-19 00:30,19,861.25,861.25,861.25,861.25,6
20130301|2012-12-19 01:00,19,861.25,861.25,861.25,861.25,1
20130301|2012-12-19 01:30,19,861.25,861.25,860.25,860.25,28
20130301|2012-12-19 02:00,19,860.5,860.75,860.5,860.75,3
20130301|2012-12-19 02:30,19,860.25,861,860.25,861,9
20130301|2012-12-19 03:00,19,861,861,861,861,5
20130301|2012-12-19 03:30,19,861.75,864.5,861.75,864.5,41
20130301|2012-12-19 04:00,19,864.5,865.5,864.25,864.25,89
20130301|2012-12-19 04:30,19,863.75,865,863.75,865,3
20130301|2012-12-19 05:30,19,864.75,865.25,864.75,865.25,8
20130301|2012-12-19 06:00,19,865.75,866.5,865.75,866.5,89
20130301|2012-12-19 06:30,19,866,866.5,865.5,866.5,16
20130301|2012-12-19 07:00,19,866.25,867,865.5,866.5,52
20130301|2012-12-19 07:30,19,866.25,866.5,866,866.5,41
20130301|2012-12-19 08:00,19,867,869.25,866.5,869,217
20130301|2012-12-19 08:30,19,869,871.25,868.25,871.25,355
20130301|2012-12-19 09:00,19,871.25,873.25,866.75,866.75,602
20130301|2012-12-19 09:30,19,866.75,869.5,861.75,865.25,1612
20130301|2012-12-19 10:00,19,865,865.5,860.5,861.5,778
20130301|2012-12-19 10:30,19,861,861,855.25,857.25,751
20130301|2012-12-19 11:00,19,857.25,859,857,858,275
20130301|2012-12-19 11:30,19,858.25,858.25,855,856,463
20130301|2012-12-19 12:00,19,856,856,852,853,417
20130301|2012-12-19 12:30,19,853.25,854,852.5,854,207
20130301|2012-12-19 13:00,19,853.75,854,853,853.25,193
20130301|2012-12-19 13:30,19,853.25,858.5,853.25,858.5,1266
20130301|2012-12-19 17:00,20,858,859.25,857.25,859,49
20130301|2012-12-19 17:30,20,858.25,859.25,858.25,859.25,3
20130301|2012-12-19 18:00,20,858.75,858.75,858.75,858.75,2
20130301|2012-12-19 18:30,20,858.5,859,858,858.25,9
20130301|2012-12-19 19:00,20,858.75,859.5,857.5,857.5,9
20130301|2012-12-19 19:30,20,858.25,858.25,858.25,858.25,2
20130301|2012-12-19 20:00,20,859.25,859.25,859.25,859.25,1
20130301|2012-12-19 20:30,20,859.25,859.5,858.75,859.5,7
20130301|2012-12-19 21:00,20,858.25,859,858.25,859,3
20130301|2012-12-19 21:30,20,859.75,860.5,859.75,860.5,6
20130301|2012-12-19 22:00,20,858.75,858.75,858.75,858.75,9
20130301|2012-12-19 22:30,20,858.5,858.5,858.5,858.5,4
20130301|2012-12-19 23:00,20,857.75,859.25,857.75,858,40
20130301|2012-12-19 23:30,20,857.75,857.75,857.75,857.75,1
20130301|2012-12-20 00:30,20,857.5,857.75,856.5,856.5,16
20130301|2012-12-20 01:00,20,856.5,856.5,856.5,856.5,10
20130301|2012-12-20 02:00,20,856.75,856.75,856.25,856.25,16
20130301|2012-12-20 02:30,20,856,856.25,855,855,81
20130301|2012-12-20 03:00,20,855,855.25,848.75,850,486
20130301|2012-12-20 03:30,20,849.5,852.25,849.5,851.75,37
20130301|2012-12-20 04:00,20,849.25,850.5,849.25,849.25,3
20130301|2012-12-20 04:30,20,848.75,849.5,848.5,849,18
20130301|2012-12-20 05:00,20,849,850.25,849,849.25,37
20130301|2012-12-20 05:30,20,849.5,851,849.5,850.5,41
20130301|2012-12-20 06:00,20,850,850,848.25,849,146
20130301|2012-12-20 06:30,20,848.75,849.5,848.25,848.25,167
20130301|2012-12-20 07:00,20,848.25,850,846.75,850,182
20130301|2012-12-20 07:30,20,848.75,849,840.75,847,665
20130301|2012-12-20 08:00,20,847,847.25,840.5,843,516
20130301|2012-12-20 08:30,20,842,845.75,842,845,241
20130301|2012-12-20 09:00,20,845.25,848.75,844,848.5,392
20130301|2012-12-20 09:30,20,848.5,852.75,846,847.75,981
20130301|2012-12-20 10:00,20,848,848.5,845,845.25,692
20130301|2012-12-20 10:30,20,845.25,846.5,844.75,846.5,336
20130301|2012-12-20 11:00,20,846.25,848.25,844.75,845,773
20130301|2012-12-20 11:30,20,845.25,846.25,844.5,845,532
20130301|2012-12-20 12:00,20,844.75,845,843,843.25,708
20130301|2012-12-20 12:30,20,843,844,842,843.5,617
20130301|2012-12-20 13:00,20,843.5,844,842.25,843.25,203
20130301|2012-12-20 13:30,20,843,846.25,842.5,844.25,823
20130301|2012-12-20 17:00,21,844.25,845.75,844,844.25,26
20130301|2012-12-20 17:30,21,845,845.75,845,845.75,2
20130301|2012-12-20 18:00,21,845,845,845,845,1
20130301|2012-12-20 18:30,21,844.25,845,844,845,11
20130301|2012-12-20 19:00,21,845,845,843,843,18
20130301|2012-12-20 19:30,21,843,843.5,843,843.5,12
20130301|2012-12-20 20:00,21,844.5,845,844.5,844.75,12
20130301|2012-12-20 20:30,21,845,845.5,843,843,25
20130301|2012-12-20 21:00,21,843.25,846.5,843.25,846.5,17
20130301|2012-12-20 22:00,21,845.75,845.75,845,845.5,12
20130301|2012-12-20 22:30,21,845.5,845.5,844.75,844.75,10
20130301|2012-12-20 23:00,21,844.5,844.5,844.25,844.5,6
20130301|2012-12-20 23:30,21,844.5,845.5,844.25,845.5,8
20130301|2012-12-21 00:00,21,845.5,845.5,845,845.5,12
20130301|2012-12-21 01:00,21,845.25,845.25,845.25,845.25,1
20130301|2012-12-21 01:30,21,846.25,846.75,846.25,846.75,3
20130301|2012-12-21 02:00,21,845.75,845.75,845.75,845.75,1
20130301|2012-12-21 02:30,21,846,846.75,845,846.75,10
20130301|2012-12-21 03:00,21,846.25,846.25,846.25,846.25,5
20130301|2012-12-21 03:30,21,847,847,846,846,3
20130301|2012-12-21 04:00,21,846,848.5,846,848.5,27
20130301|2012-12-21 04:30,21,847.75,848.5,847.75,848.5,3
20130301|2012-12-21 05:30,21,846.75,846.75,845.75,845.75,8
20130301|2012-12-21 06:00,21,845.75,846.5,845.75,846,20
20130301|2012-12-21 06:30,21,845.5,845.75,845,845.75,18
20130301|2012-12-21 07:00,21,845,847.25,845,847.25,111
20130301|2012-12-21 07:30,21,847.25,848,846.75,847.75,30
20130301|2012-12-21 08:00,21,847.5,848.5,847.5,847.5,36
20130301|2012-12-21 08:30,21,847.5,850,847.5,849.75,150
20130301|2012-12-21 09:00,21,849.75,851.25,848.5,848.5,289
20130301|2012-12-21 09:30,21,848.25,848.75,845,846.75,620
20130301|2012-12-21 10:00,21,847,848.75,846,847,362
20130301|2012-12-21 10:30,21,846.5,847.5,845.25,847.5,289
20130301|2012-12-21 11:00,21,847.25,847.5,846.75,847.25,237
20130301|2012-12-21 11:30,21,847,847,843,843.5,296
20130301|2012-12-21 12:00,21,843.75,844.75,843,843.5,228
20130301|2012-12-21 12:30,21,843.25,844.5,842,844.25,498
20130301|2012-12-21 13:00,21,844.5,844.5,841.25,841.75,246
20130301|2012-12-21 13:30,21,841.5,844.75,841,842.25,803
20130301|2012-12-23 17:00,24,843.75,845.5,843.75,845,106
20130301|2012-12-23 17:30,24,844.75,844.75,843.5,843.5,15
20130301|2012-12-23 18:00,24,845,845,845,845,1
20130301|2012-12-23 18:30,24,845,845,845,845,10
20130301|2012-12-23 19:00,24,845,845,845,845,1
20130301|2012-12-23 20:00,24,845,845,845,845,3
20130301|2012-12-23 21:30,24,845,845,845,845,1
20130301|2012-12-23 22:00,24,845.25,845.25,845.25,845.25,1
20130301|2012-12-23 22:30,24,845.75,845.75,845.75,845.75,1
20130301|2012-12-24 00:00,24,844.25,844.25,844.25,844.25,1
20130301|2012-12-24 00:30,24,844.25,844.25,843.25,843.25,5
20130301|2012-12-24 01:00,24,843.25,843.5,843.25,843.5,4
20130301|2012-12-24 01:30,24,843.25,843.5,843.25,843.5,5
20130301|2012-12-24 02:00,24,843,843,843,843,6
20130301|2012-12-24 02:30,24,843,843,842.75,842.75,2
20130301|2012-12-24 03:00,24,842.5,842.5,842,842,3
20130301|2012-12-24 03:30,24,842.75,842.75,842.75,842.75,4
20130301|2012-12-24 04:00,24,843.5,843.5,843.5,843.5,8
20130301|2012-12-24 04:30,24,843.5,844.25,843.5,844.25,9
20130301|2012-12-24 05:00,24,844.75,844.75,844.25,844.25,13
20130301|2012-12-24 05:30,24,842.75,843,842.75,843,4
20130301|2012-12-24 06:00,24,843,843,842,842,8
20130301|2012-12-24 06:30,24,843,843.5,842,843.5,14
20130301|2012-12-24 07:00,24,844,844,844,844,4
20130301|2012-12-24 07:30,24,843.75,844.5,842.25,842.25,35
20130301|2012-12-24 08:00,24,842.75,842.75,842,842,19
20130301|2012-12-24 08:30,24,842,842.5,842,842.25,25
20130301|2012-12-24 09:00,24,842.75,844,842.5,843.5,67
20130301|2012-12-24 09:30,24,843,844.5,841.5,841.75,449
20130301|2012-12-24 10:00,24,841.75,842,841,841,148
20130301|2012-12-24 10:30,24,841,841.5,841,841,134
20130301|2012-12-24 11:00,24,841,841.25,840.25,840.25,90
20130301|2012-12-24 11:30,24,840.25,845.75,840,845.75,371
20130301|2012-12-26 09:30,26,845,845,831.75,831.75,1503
20130301|2012-12-26 10:00,26,831.5,833,830.5,830.75,392
20130301|2012-12-26 10:30,26,830.25,830.75,828.5,830,351
20130301|2012-12-26 11:00,26,830.25,830.5,827.5,828.5,251
20130301|2012-12-26 11:30,26,828.5,828.5,827,827.25,146
20130301|2012-12-26 12:00,26,827,827,825,825.25,173
20130301|2012-12-26 12:30,26,825.5,827,825.5,826.5,189
20130301|2012-12-26 13:00,26,826.5,827,825.75,826.75,69
20130301|2012-12-26 13:30,26,826.5,826.5,824,824.5,489
20130301|2012-12-26 17:00,27,826,827.5,825.25,827.25,62
20130301|2012-12-26 17:30,27,827.75,828,826.5,826.5,16
20130301|2012-12-26 18:00,27,826.25,826.25,826,826,3
20130301|2012-12-26 18:30,27,826,826,823.5,824.25,92
20130301|2012-12-26 19:00,27,824.5,827.25,824.5,826.75,23
20130301|2012-12-26 19:30,27,826.75,827.75,826.75,827.75,8
20130301|2012-12-26 20:00,27,827.5,827.5,827.5,827.5,6
20130301|2012-12-26 20:30,27,827.75,828,827.75,827.75,3
20130301|2012-12-26 21:00,27,828,829.5,828,828,20
20130301|2012-12-26 21:30,27,828,828,828,828,2
20130301|2012-12-26 22:00,27,827.5,828,827.25,827.75,6
20130301|2012-12-26 22:30,27,827,827,827,827,2
20130301|2012-12-26 23:00,27,827.25,827.25,827.25,827.25,1
20130301|2012-12-26 23:30,27,827.25,827.25,827.25,827.25,1
20130301|2012-12-27 00:00,27,826.75,826.75,826.25,826.25,2
20130301|2012-12-27 00:30,27,826.5,826.5,826.5,826.5,2
20130301|2012-12-27 01:30,27,826.5,828.25,826.5,828.25,7
20130301|2012-12-27 02:00,27,828.25,828.25,827.25,827.25,2
20130301|2012-12-27 02:30,27,828.75,829.25,828.75,829.25,14
20130301|2012-12-27 03:00,27,829,829.25,829,829.25,6
20130301|2012-12-27 03:30,27,829,829.25,829,829.25,16
20130301|2012-12-27 04:00,27,829.25,829.25,828,828,66
20130301|2012-12-27 04:30,27,828.75,828.75,826.5,826.5,40
20130301|2012-12-27 05:00,27,827.25,827.25,826.5,826.5,82
20130301|2012-12-27 05:30,27,825.25,825.5,821.75,821.75,79
20130301|2012-12-27 06:00,27,822,823,821.25,823,16
20130301|2012-12-27 06:30,27,822.5,822.5,821.25,822,7
20130301|2012-12-27 07:00,27,821.75,822.5,821,822.25,18
20130301|2012-12-27 07:30,27,823.5,825.5,823.5,824.5,45
20130301|2012-12-27 08:00,27,824.25,825.75,823.75,825,42
20130301|2012-12-27 08:30,27,824.75,826.75,824.75,826,111
20130301|2012-12-27 09:00,27,825.5,825.75,816,816.5,1019
20130301|2012-12-27 09:30,27,816.5,824.25,815.75,822.25,1183
20130301|2012-12-27 10:00,27,822.75,822.75,819,819,704
20130301|2012-12-27 10:30,27,819.25,822,818.75,819.75,375
20130301|2012-12-27 11:00,27,819.25,822.5,819.25,820.5,446
20130301|2012-12-27 11:30,27,820.75,820.75,819.25,820,307
20130301|2012-12-27 12:00,27,820,820,818.5,818.5,258
20130301|2012-12-27 12:30,27,818.5,818.75,817.25,817.5,340
20130301|2012-12-27 13:00,27,817.5,820.5,817.5,819.5,322
20130301|2012-12-27 13:30,27,819.25,824,819,822.75,752
20130301|2012-12-27 17:00,28,823,826,822.5,826,139
20130301|2012-12-27 17:30,28,824.75,825.75,824.75,824.75,4
20130301|2012-12-27 18:00,28,826,827,826,827,78
20130301|2012-12-27 18:30,28,826,826,824.5,825.5,8
20130301|2012-12-27 19:00,28,826.5,826.5,826.5,826.5,1
20130301|2012-12-27 20:00,28,825.75,826,825.75,826,4
20130301|2012-12-27 20:30,28,824.75,824.75,824.75,824.75,1
20130301|2012-12-27 21:00,28,824.75,826.75,824.75,826.75,5
20130301|2012-12-27 21:30,28,826,826,825.75,825.75,3
20130301|2012-12-27 22:00,28,825.75,825.75,825,825,9
20130301|2012-12-27 22:30,28,824.75,824.75,824.5,824.5,4
20130301|2012-12-27 23:00,28,824.25,824.25,824.25,824.25,4
20130301|2012-12-27 23:30,28,823.5,823.5,823,823,4
20130301|2012-12-28 00:30,28,824.5,824.5,824.25,824.25,4
20130301|2012-12-28 01:00,28,825.75,825.75,825.75,825.75,1
20130301|2012-12-28 01:30,28,826.5,828,826.5,828,66
20130301|2012-12-28 02:00,28,827.75,828,827.5,828,3
20130301|2012-12-28 02:30,28,827.5,827.5,827,827,37
20130301|2012-12-28 03:00,28,827,827.25,826,826,33
20130301|2012-12-28 03:30,28,826.5,826.5,826,826,8
20130301|2012-12-28 04:00,28,827,827,827,827,10
20130301|2012-12-28 05:00,28,826.25,826.5,826,826.5,8
20130301|2012-12-28 05:30,28,826.5,828.5,826.5,828.5,10
20130301|2012-12-28 06:00,28,828.5,828.5,828.5,828.5,1
20130301|2012-12-28 06:30,28,827.5,827.5,827.5,827.5,1
20130301|2012-12-28 07:00,28,827.25,829,827,829,38
20130301|2012-12-28 07:30,28,829.25,833,827.5,832.5,174
20130301|2012-12-28 08:00,28,832.25,832.25,828,828.5,308
20130301|2012-12-28 08:30,28,828.5,830,826.25,826.75,261
20130301|2012-12-28 09:00,28,827,827,821,821.25,451
20130301|2012-12-28 09:30,28,821.5,825.75,817.5,825.75,1680
20130301|2012-12-28 10:00,28,825.75,826,823.25,824.5,571
20130301|2012-12-28 10:30,28,824.75,828.75,824,828.75,556
20130301|2012-12-28 11:00,28,828.75,831.5,828.25,828.75,486
20130301|2012-12-28 11:30,28,828.75,828.75,821.25,822.5,524
20130301|2012-12-28 12:00,28,822.25,826.5,821.75,824.25,785
20130301|2012-12-28 12:30,28,824,826,823.5,825.5,346
20130301|2012-12-28 13:00,28,825.25,826.25,823.5,826,264
20130301|2012-12-28 13:30,28,825.5,826.5,823,826,865
20130301|2012-12-30 17:00,31,826,826,823,823.25,82
20130301|2012-12-30 17:30,31,822.75,822.75,822.5,822.5,15
20130301|2012-12-30 18:00,31,822.5,822.5,820,820,71
20130301|2012-12-30 18:30,31,820.25,820.5,820.25,820.5,2
20130301|2012-12-30 19:00,31,821.25,822,821.25,821.5,7
20130301|2012-12-30 19:30,31,821,821.25,821,821.25,5
20130301|2012-12-30 20:00,31,821.25,822,821.25,821.75,6
20130301|2012-12-30 20:30,31,822,822,821.5,821.5,3
20130301|2012-12-30 21:00,31,821.5,821.5,821,821,21
20130301|2012-12-30 21:30,31,820.75,820.75,820.5,820.5,3
20130301|2012-12-30 22:00,31,820.25,820.25,817.75,818.25,43
20130301|2012-12-30 22:30,31,818,818,817,817,54
20130301|2012-12-30 23:00,31,818.25,818.5,818.25,818.25,10
20130301|2012-12-30 23:30,31,818,818.75,818,818.75,2
20130301|2012-12-31 00:00,31,817.75,817.75,817.25,817.25,3
20130301|2012-12-31 00:30,31,816.5,817.25,816.5,817.25,6
20130301|2012-12-31 01:00,31,818.25,821.25,818.25,821.25,25
20130301|2012-12-31 02:00,31,820.5,820.5,818.25,818.25,2
20130301|2012-12-31 02:30,31,817.75,817.75,817.75,817.75,6
20130301|2012-12-31 04:00,31,817.75,817.75,817.75,817.75,16
20130301|2012-12-31 04:30,31,817.75,817.75,817.75,817.75,3
20130301|2012-12-31 05:00,31,817.75,818,817,817,14
20130301|2012-12-31 05:30,31,817,817.75,817,817.75,4
20130301|2012-12-31 06:30,31,817.25,818.25,817.25,818.25,6
20130301|2012-12-31 07:00,31,818.5,819.75,818,818,22
20130301|2012-12-31 07:30,31,818,818.5,817.75,818.25,29
20130301|2012-12-31 08:00,31,818.5,819.25,818,818.25,50
20130301|2012-12-31 08:30,31,818.25,819.5,818.25,819.5,48
20130301|2012-12-31 09:00,31,819.25,819.5,817.25,818,372
20130301|2012-12-31 09:30,31,818.25,820,816.25,816.25,561
20130301|2012-12-31 10:00,31,816.25,820.25,816,820,528
20130301|2012-12-31 10:30,31,819.75,824.25,819,824.25,528
20130301|2012-12-31 11:00,31,824,827.5,823.5,825.5,582
20130301|2012-12-31 11:30,31,825.75,827.75,825.75,826.5,221
20130301|2012-12-31 12:00,31,826.5,827.25,824.5,824.75,109
20130301|2012-12-31 12:30,31,824.25,826,824,824.5,113
20130301|2012-12-31 13:00,31,824.5,826.5,824,826,165
20130301|2012-12-31 13:30,31,826,832,824.75,830.5,1775
20130301|2013-01-02 09:30,2,841,841,827,827.5,3241
20130301|2013-01-02 10:00,2,828.25,828.25,822.75,826.75,1017
20130301|2013-01-02 10:30,2,826.5,827,816.25,817.25,790
20130301|2013-01-02 11:00,2,817.25,818.25,812.5,813.75,1400
20130301|2013-01-02 11:30,2,814,815.5,810.5,815.5,1069
20130301|2013-01-02 12:00,2,815.25,817,811.75,813.5,741
20130301|2013-01-02 12:30,2,813.25,813.75,811.5,813,606
20130301|2013-01-02 13:00,2,813.25,814.5,811.75,812.75,425
20130301|2013-01-02 13:30,2,812.75,812.75,810,811.25,1120
20130301|2013-01-02 17:00,3,813.75,817,813.5,814,114
20130301|2013-01-02 17:30,3,815.5,815.5,814.75,814.75,9
20130301|2013-01-02 18:00,3,815.25,816,815.25,816,2
20130301|2013-01-02 18:30,3,815.5,815.5,814.75,814.75,3
20130301|2013-01-02 19:00,3,815,815,811.75,811.75,30
20130301|2013-01-02 19:30,3,811.75,812,811.5,812,5
20130301|2013-01-02 20:00,3,812.75,814,812.75,814,2
20130301|2013-01-02 20:30,3,814.5,814.75,814.5,814.5,11
20130301|2013-01-02 21:00,3,814.5,815.5,814.5,815.5,13
20130301|2013-01-02 21:30,3,815.5,815.5,815.5,815.5,33
20130301|2013-01-02 22:00,3,816,819,816,817.5,38
20130301|2013-01-02 22:30,3,817.75,818,817.5,818,7
20130301|2013-01-02 23:00,3,817.25,817.25,817,817,2
20130301|2013-01-02 23:30,3,817,817.25,817,817.25,2
20130301|2013-01-03 00:00,3,817.25,817.25,816.5,816.5,4
20130301|2013-01-03 00:30,3,816.5,817.25,816.5,817.25,21
20130301|2013-01-03 01:00,3,817.5,818.5,817.5,818.5,24
20130301|2013-01-03 01:30,3,818.5,818.75,818.5,818.75,19
20130301|2013-01-03 02:00,3,818.5,818.5,818.5,818.5,8
20130301|2013-01-03 02:30,3,818.25,818.25,818,818,2
20130301|2013-01-03 03:00,3,816.25,816.5,815.75,815.75,14
20130301|2013-01-03 03:30,3,816.25,816.75,816.25,816.75,4
20130301|2013-01-03 04:00,3,816,816,810.25,810.5,174
20130301|2013-01-03 04:30,3,810.5,814.5,809.75,813.5,205
20130301|2013-01-03 05:00,3,813.25,813.25,811.75,812.5,20
20130301|2013-01-03 05:30,3,812.75,813,810.75,810.75,9
20130301|2013-01-03 06:00,3,812,813.25,812,812.75,12
20130301|2013-01-03 06:30,3,812.75,812.75,811,812.5,64
20130301|2013-01-03 07:00,3,812.5,813,811.5,811.5,64
20130301|2013-01-03 07:30,3,811.75,812,810.5,811,90
20130301|2013-01-03 08:00,3,811,811.5,810,811.25,87
20130301|2013-01-03 08:30,3,811.25,812.25,810,810.25,196
20130301|2013-01-03 09:00,3,810.25,812,809.5,810.25,357
20130301|2013-01-03 09:30,3,810.5,816.75,810,816.5,861
20130301|2013-01-03 10:00,3,816.5,817.5,811.75,812.25,447
20130301|2013-01-03 10:30,3,812.75,815.5,812.5,813.75,416
20130301|2013-01-03 11:00,3,813.75,814,810,812,590
20130301|2013-01-03 11:30,3,812.5,813.5,811.5,812.5,473
20130301|2013-01-03 12:00,3,812.5,815.75,811.75,815.75,327
20130301|2013-01-03 12:30,3,816,817,814.25,816,433
20130301|2013-01-03 13:00,3,815.75,816.25,814.25,816,192
20130301|2013-01-03 13:30,3,816.25,818.5,809.75,810.5,1207
20130301|2013-01-03 17:00,4,812.25,815,812.25,814.75,101
20130301|2013-01-03 17:30,4,813.75,813.75,812,812,38
20130301|2013-01-03 18:00,4,812,813,812,812.25,23
20130301|2013-01-03 18:30,4,812.25,812.75,812.25,812.25,8
20130301|2013-01-03 19:00,4,813.25,813.5,811,812.25,19
20130301|2013-01-03 19:30,4,813,814.5,813,814,7
20130301|2013-01-03 20:00,4,814.5,814.5,814.5,814.5,1
20130301|2013-01-03 20:30,4,813.75,813.75,813,813.25,8
20130301|2013-01-03 21:00,4,812.5,812.75,812.5,812.5,3
20130301|2013-01-03 21:30,4,812.75,812.75,812.5,812.5,6
20130301|2013-01-03 23:00,4,812.5,812.5,812.25,812.25,2
20130301|2013-01-03 23:30,4,813,813.25,812.75,813,10
20130301|2013-01-04 00:00,4,814.25,815,814.25,814.75,24
20130301|2013-01-04 00:30,4,813,813,812.75,812.75,3
20130301|2013-01-04 01:00,4,812.75,812.75,812,812,28
20130301|2013-01-04 01:30,4,813.25,814.25,813,813,12
20130301|2013-01-04 02:00,4,813,814.25,813,814.25,2
20130301|2013-01-04 02:30,4,814.25,814.5,814,814,22
20130301|2013-01-04 03:00,4,813.75,813.75,813,813,19
20130301|2013-01-04 03:30,4,813,814,812.75,813,43
20130301|2013-01-04 04:00,4,813.75,814,813.25,813.5,12
20130301|2013-01-04 04:30,4,813.5,813.5,811.75,811.75,25
20130301|2013-01-04 05:00,4,812.5,812.5,812.5,812.5,1
20130301|2013-01-04 05:30,4,812.75,812.75,812,812,2
20130301|2013-01-04 06:00,4,812,812.25,812,812.25,2
20130301|2013-01-04 06:30,4,812.25,812.75,812.25,812.75,7
20130301|2013-01-04 07:00,4,812.25,814.75,812.25,814.75,20
20130301|2013-01-04 07:30,4,813.75,815.25,811.25,812,141
20130301|2013-01-04 08:00,4,812.75,813.25,811.25,812.5,105
20130301|2013-01-04 08:30,4,812.5,812.5,811,811.75,198
20130301|2013-01-04 09:00,4,811.75,812.5,811,812,187
20130301|2013-01-04 09:30,4,812,813.25,807.75,808.25,1286
20130301|2013-01-04 10:00,4,808.25,811,806.5,808.25,1011
20130301|2013-01-04 10:30,4,808.5,808.5,802,804.5,1525
20130301|2013-01-04 11:00,4,803.75,806,802.25,803,338
20130301|2013-01-04 11:30,4,803.25,803.75,800,801.75,890
20130301|2013-01-04 12:00,4,801.25,801.5,796.75,800,841
20130301|2013-01-04 12:30,4,799.75,801.75,799.25,800.5,271
20130301|2013-01-04 13:00,4,800,804.75,800,803.75,357
20130301|2013-01-04 13:30,4,803.75,806.5,801.25,806.25,1271
20130301|2013-01-06 17:00,7,806.75,807,803.75,804.5,82
20130301|2013-01-06 17:30,7,805,807,805,805.75,24
20130301|2013-01-06 18:00,7,806,808.5,805.75,805.75,36
20130301|2013-01-06 18:30,7,804.75,805,802.5,802.5,28
20130301|2013-01-06 19:00,7,802.75,808.5,801.5,808.5,78
20130301|2013-01-06 19:30,7,808.75,810.75,808.75,808.75,180
20130301|2013-01-06 20:00,7,808,811,808,811,21
20130301|2013-01-06 20:30,7,811.5,811.5,811.25,811.5,9
20130301|2013-01-06 21:00,7,809.25,809.25,809.25,809.25,1
20130301|2013-01-06 21:30,7,808.25,808.25,807.25,807.25,5
20130301|2013-01-06 22:30,7,808.75,808.75,808,808,2
20130301|2013-01-06 23:00,7,809,809,809,809,1
20130301|2013-01-06 23:30,7,809.5,809.5,809,809.25,7
20130301|2013-01-07 00:00,7,810,810.5,809,810.5,7
20130301|2013-01-07 01:30,7,809,809.25,808.75,809.25,11
20130301|2013-01-07 02:30,7,809.25,809.25,807.75,807.75,7
20130301|2013-01-07 03:00,7,807.5,809,807.5,809,5
20130301|2013-01-07 04:00,7,808.75,808.75,808.75,808.75,1
20130301|2013-01-07 05:00,7,808,808,808,808,2
20130301|2013-01-07 05:30,7,808.25,808.25,808.25,808.25,2
20130301|2013-01-07 06:00,7,808,808.75,808,808.75,3
20130301|2013-01-07 06:30,7,808.5,808.75,808.5,808.5,8
20130301|2013-01-07 07:00,7,808.5,808.75,808.25,808.5,14
20130301|2013-01-07 07:30,7,809,809,809,809,1
20130301|2013-01-07 08:00,7,809.25,811.5,809,811.25,76
20130301|2013-01-07 08:30,7,811,814.25,811,814.25,366
20130301|2013-01-07 09:00,7,814,816.5,813.25,814,392
20130301|2013-01-07 09:30,7,813.75,814,810,812,842
20130301|2013-01-07 10:00,7,811.75,812,808,809.5,615
20130301|2013-01-07 10:30,7,809.5,809.5,804.25,806.5,792
20130301|2013-01-07 11:00,7,806.5,807.5,803.75,805.25,506
20130301|2013-01-07 11:30,7,805.5,808.5,804.25,807.75,477
20130301|2013-01-07 12:00,7,808.25,808.25,802.5,803.5,480
20130301|2013-01-07 12:30,7,803.75,807,803.75,806,377
20130301|2013-01-07 13:00,7,805.75,806,802.75,803.5,402
20130301|2013-01-07 13:30,7,803.25,810.25,802,807.5,1345
20130301|2013-01-07 17:00,8,807.5,810.5,807.5,809.5,69
20130301|2013-01-07 17:30,8,809.25,809.25,809.25,809.25,7
20130301|2013-01-07 18:00,8,809.5,809.5,809.5,809.5,2
20130301|2013-01-07 18:30,8,809,809,809,809,16
20130301|2013-01-07 19:00,8,808.5,809,807.75,808.25,44
20130301|2013-01-07 20:00,8,808,809.5,808,809.5,4
20130301|2013-01-07 20:30,8,809,810,809,810,9
20130301|2013-01-07 21:00,8,810.75,811.25,810.75,811.25,18
20130301|2013-01-07 21:30,8,811,811.25,811,811.25,3
20130301|2013-01-07 22:00,8,810.25,810.25,810.25,810.25,1
20130301|2013-01-08 00:00,8,811.25,811.75,811.25,811.75,4
20130301|2013-01-08 00:30,8,812,812,811.75,811.75,2
20130301|2013-01-08 01:00,8,812,812.75,811.75,812.75,10
20130301|2013-01-08 01:30,8,812.5,812.5,812.5,812.5,1
20130301|2013-01-08 02:00,8,812.5,812.5,812.5,812.5,1
20130301|2013-01-08 02:30,8,812,812,810.5,811,5
20130301|2013-01-08 03:00,8,810.25,810.25,810.25,810.25,1
20130301|2013-01-08 04:00,8,810,810,809.75,809.75,10
20130301|2013-01-08 04:30,8,810.75,810.75,810.75,810.75,10
20130301|2013-01-08 05:00,8,811.5,812.25,811.5,812.25,6
20130301|2013-01-08 05:30,8,812.25,812.75,812.25,812.5,12
20130301|2013-01-08 06:00,8,812,812.5,812,812.5,23
20130301|2013-01-08 06:30,8,812.25,812.25,811.75,811.75,10
20130301|2013-01-08 07:00,8,812.5,813,809.75,810.5,179
20130301|2013-01-08 07:30,8,810.25,811.75,809.75,811,69
20130301|2013-01-08 08:00,8,811.5,812.75,810.75,812.75,79
20130301|2013-01-08 08:30,8,813,814.25,810,811.25,308
20130301|2013-01-08 09:00,8,810.75,812.75,809,811.75,304
20130301|2013-01-08 09:30,8,811.75,815,810.25,813.5,1010
20130301|2013-01-08 10:00,8,814,814.5,812,814.25,658
20130301|2013-01-08 10:30,8,814.25,817,814,815.25,1197
20130301|2013-01-08 11:00,8,815.5,816.5,813.25,813.5,738
20130301|2013-01-08 11:30,8,813.25,814,810.25,811.25,1078
20130301|2013-01-08 12:00,8,811.25,813.5,811,812.75,504
20130301|2013-01-08 12:30,8,812.75,812.75,810.5,810.5,480
20130301|2013-01-08 13:00,8,810.5,811.75,810.5,811,610
20130301|2013-01-08 13:30,8,811,814,806.75,809.5,6164
20130301|2013-01-08 17:00,9,810.75,812.75,810.5,810.5,186
20130301|2013-01-08 17:30,9,810,810.75,809.25,809.25,43
20130301|2013-01-08 18:00,9,809.75,809.75,809,809,11
20130301|2013-01-08 18:30,9,809.5,809.5,809.5,809.5,3
20130301|2013-01-08 19:00,9,809.25,809.5,809.25,809.5,3
20130301|2013-01-08 19:30,9,809.5,809.75,809.25,809.5,17
20130301|2013-01-08 20:00,9,809.5,809.75,809.5,809.75,15
20130301|2013-01-08 20:30,9,809.75,809.75,808.75,808.75,21
20130301|2013-01-08 21:00,9,809.25,810.25,808.75,810.25,116
20130301|2013-01-08 21:30,9,809,809,808.25,808.5,61
20130301|2013-01-08 22:00,9,808.5,808.5,806.25,806.25,74
20130301|2013-01-08 22:30,9,806.75,806.75,806.5,806.5,3
20130301|2013-01-08 23:00,9,806.5,806.5,806,806,15
20130301|2013-01-08 23:30,9,806.75,806.75,806.25,806.25,15
20130301|2013-01-09 00:00,9,806,806.75,806,806.75,48
20130301|2013-01-09 00:30,9,806,806,806,806,1
20130301|2013-01-09 01:00,9,806,806.75,806,806.75,22
20130301|2013-01-09 01:30,9,806.5,806.5,806,806,16
20130301|2013-01-09 02:00,9,806,806,806,806,4
20130301|2013-01-09 02:30,9,806.25,806.75,806.25,806.75,27
20130301|2013-01-09 03:00,9,806.75,807,806.25,806.25,14
20130301|2013-01-09 03:30,9,805.75,807.5,805.75,806.75,124
20130301|2013-01-09 04:00,9,807.25,807.25,807.25,807.25,2
20130301|2013-01-09 04:30,9,808,809.5,807.25,809.5,64
20130301|2013-01-09 05:00,9,809.25,809.25,809,809,8
20130301|2013-01-09 05:30,9,809.5,809.5,809.25,809.5,9
20130301|2013-01-09 06:00,9,809.25,810,809.25,810,14
20130301|2013-01-09 06:30,9,809.75,810.25,809.75,810,8
20130301|2013-01-09 07:00,9,810.5,811,809.75,810.25,40
20130301|2013-01-09 07:30,9,810.25,810.5,809.5,809.75,40
20130301|2013-01-09 08:00,9,809.75,811.25,808.75,811,160
20130301|2013-01-09 08:30,9,811,811.5,809.75,811,140
20130301|2013-01-09 09:00,9,811,813.25,810.75,812.25,492
20130301|2013-01-09 09:30,9,812.25,812.25,802.25,804.75,1660
20130301|2013-01-09 10:00,9,805,805.25,802.5,804,513
20130301|2013-01-09 10:30,9,803.75,805.25,803,805,386
20130301|2013-01-09 11:00,9,804.5,805,803.25,804.5,396
20130301|2013-01-09 11:30,9,804.5,804.5,802.5,803.25,461
20130301|2013-01-09 12:00,9,803.25,803.25,801.25,801.75,566
20130301|2013-01-09 12:30,9,801.75,803.75,801.5,802.5,467
20130301|2013-01-09 13:00,9,802.5,804.75,802.5,804,394
20130301|2013-01-09 13:30,9,804.25,804.5,800,802.25,5172
20130301|2013-01-09 17:00,10,803.25,806.5,802.5,806.5,209
20130301|2013-01-09 17:30,10,806,806.75,805.75,806.25,146
20130301|2013-01-09 18:00,10,806.25,806.25,806.25,806.25,6
20130301|2013-01-09 18:30,10,806.25,806.5,806,806.25,8
20130301|2013-01-09 19:00,10,806.5,808,806.25,808,79
20130301|2013-01-09 19:30,10,807.5,807.5,806.75,807.5,11
20130301|2013-01-09 20:00,10,807,808,807,808,121
20130301|2013-01-09 20:30,10,807,807.5,807,807,8
20130301|2013-01-09 21:00,10,807,807.5,806.75,806.75,14
20130301|2013-01-09 21:30,10,806.25,806.5,806,806,5
20130301|2013-01-09 22:00,10,806,806.5,806,806.5,15
20130301|2013-01-09 22:30,10,806.75,806.75,806,806,2
20130301|2013-01-09 23:00,10,806.75,806.75,806.75,806.75,2
20130301|2013-01-09 23:30,10,806,806.25,806,806,3
20130301|2013-01-10 00:00,10,805.5,805.75,805,805,15
20130301|2013-01-10 01:00,10,805,805,805,805,9
20130301|2013-01-10 01:30,10,805.5,806.25,805.5,806.25,29
20130301|2013-01-10 02:00,10,806.75,807,806.5,806.5,14
20130301|2013-01-10 02:30,10,807.5,807.5,807.25,807.25,2
20130301|2013-01-10 03:30,10,807,807.25,807,807,5
20130301|2013-01-10 04:00,10,807.75,809,807.75,808.5,41
20130301|2013-01-10 04:30,10,808.5,809,808.25,808.75,109
20130301|2013-01-10 05:00,10,808.75,808.75,807.5,808.25,56
20130301|2013-01-10 05:30,10,808.75,809,808.75,808.75,22
20130301|2013-01-10 06:00,10,808.75,809.25,807.5,807.5,59
20130301|2013-01-10 06:30,10,807.75,808.75,807.75,808,36
20130301|2013-01-10 07:00,10,808,808.75,807.25,808,103
20130301|2013-01-10 07:30,10,808.25,808.25,804,804.25,327
20130301|2013-01-10 08:00,10,804.25,806.5,804,804.5,508
20130301|2013-01-10 08:30,10,804.75,805.5,803.5,805,190
20130301|2013-01-10 09:00,10,804.75,805,803.75,804.75,162
20130301|2013-01-10 09:30,10,804.75,808.25,802.75,804.25,1264
20130301|2013-01-10 10:00,10,804.25,805.5,803,803.5,439
20130301|2013-01-10 10:30,10,803.5,803.5,800.5,800.75,547
20130301|2013-01-10 11:00,10,801.25,801.25,799,800.5,474
20130301|2013-01-10 11:30,10,800.5,800.75,799.25,799.5,336
20130301|2013-01-10 12:00,10,799.25,800.25,798.5,799.25,347
20130301|2013-01-10 12:30,10,799,799.5,798,799.5,284
20130301|2013-01-10 13:00,10,799,800.75,798.5,798.75,852
20130301|2013-01-10 13:30,10,798.75,799.25,795.25,797,5607
20130301|2013-01-10 17:00,11,798.75,798.75,797,798,155
20130301|2013-01-10 17:30,11,797.5,798.25,796.25,798.25,12
20130301|2013-01-10 18:00,11,797.75,798.5,797,797.25,11
20130301|2013-01-10 18:30,11,797.5,797.5,797.25,797.25,4
20130301|2013-01-10 19:00,11,796.75,797,796,796.25,15
20130301|2013-01-10 20:00,11,797,797.5,797,797.5,7
20130301|2013-01-10 20:30,11,797.25,797.25,796.75,796.75,8
20130301|2013-01-10 21:00,11,796.75,797.75,796.75,797.75,4
20130301|2013-01-10 21:30,11,797.75,797.75,797.5,797.5,8
20130301|2013-01-10 22:00,11,797.5,797.75,797.5,797.5,6
20130301|2013-01-10 22:30,11,797.75,798,797.5,797.75,30
20130301|2013-01-10 23:00,11,797.75,797.75,797.25,797.25,2
20130301|2013-01-11 00:00,11,797.25,797.25,797.25,797.25,1
20130301|2013-01-11 00:30,11,797.5,797.5,797.25,797.25,5
20130301|2013-01-11 01:00,11,797,797,795.25,796,23
20130301|2013-01-11 01:30,11,796.75,796.75,796,796,4
20130301|2013-01-11 02:00,11,796,796,794.25,794.5,49
20130301|2013-01-11 02:30,11,795,797.25,794.5,797.25,17
20130301|2013-01-11 03:00,11,797,797,796.75,796.75,5
20130301|2013-01-11 03:30,11,797,797.25,797,797.25,15
20130301|2013-01-11 04:00,11,797.25,797.25,796.75,797.25,29
20130301|2013-01-11 04:30,11,796.75,797.75,796.5,797.75,24
20130301|2013-01-11 05:00,11,797.5,797.75,797.25,797.75,30
20130301|2013-01-11 05:30,11,797,799.25,797,799.25,56
20130301|2013-01-11 06:00,11,799.75,800,798.5,798.5,52
20130301|2013-01-11 06:30,11,798.75,798.75,797.25,798,67
20130301|2013-01-11 07:00,11,798.5,799,796.5,797.25,42
20130301|2013-01-11 07:30,11,797.5,799.5,797.25,799,139
20130301|2013-01-11 08:00,11,798.25,798.25,797.25,797.25,90
20130301|2013-01-11 08:30,11,797.75,798,794.5,795,382
20130301|2013-01-11 09:00,11,794.75,795,791,791.75,400
20130301|2013-01-11 09:30,11,791.5,792,787,789.75,1216
20130301|2013-01-11 10:00,11,789.75,797.75,785.25,791.25,1394
20130301|2013-01-11 10:30,11,791.25,796,790.5,792.25,439
20130301|2013-01-11 11:00,11,793,819.75,793,809,3526
20130301|2013-01-11 11:30,11,809,817.25,808.5,816.25,2044
20130301|2013-01-11 12:00,11,815.75,816,812.75,814,544
20130301|2013-01-11 12:30,11,814,814,807,810.75,598
20130301|2013-01-11 13:00,11,810.5,815.25,806.5,815.25,963
20130301|2013-01-11 13:30,11,815.25,815.25,803.25,810.5,6253
20130301|2013-01-13 17:00,14,813,816,813,816,547
20130301|2013-01-13 17:30,14,816,817.5,815.25,817.5,159
20130301|2013-01-13 18:00,14,817.5,818.25,816.75,817.25,23
20130301|2013-01-13 18:30,14,816.5,816.5,814.75,815.25,27
20130301|2013-01-13 19:00,14,816,818.75,816,818,13
20130301|2013-01-13 19:30,14,818.25,818.5,818,818,20
20130301|2013-01-13 20:00,14,818,819,817.75,818.25,13
20130301|2013-01-13 20:30,14,818.5,818.75,818.25,818.25,7
20130301|2013-01-13 21:00,14,817.25,817.75,816.75,817.5,30
20130301|2013-01-13 22:00,14,818.25,818.25,817.75,817.75,7
20130301|2013-01-13 22:30,14,818,818,818,818,1
20130301|2013-01-13 23:00,14,817.25,818.25,817.25,818.25,3
20130301|2013-01-13 23:30,14,817.25,817.75,817.25,817.75,3
20130301|2013-01-14 00:00,14,818,818,816.75,817,6
20130301|2013-01-14 00:30,14,816.75,818,816.5,818,17
20130301|2013-01-14 01:00,14,818.5,818.75,818.5,818.75,2
20130301|2013-01-14 01:30,14,818,819.5,817.25,819.5,10
20130301|2013-01-14 02:00,14,819.5,819.75,819,819,9
20130301|2013-01-14 02:30,14,817.75,819.5,817.75,819.5,8
20130301|2013-01-14 03:00,14,819.5,822.25,819.25,822.25,38
20130301|2013-01-14 03:30,14,822.25,824.25,822.25,824,99
20130301|2013-01-14 04:00,14,824.25,825.25,823,823.25,46
20130301|2013-01-14 04:30,14,822.75,823,821.25,821.25,55
20130301|2013-01-14 05:00,14,822.25,823.5,822.25,822.75,7
20130301|2013-01-14 05:30,14,823,823.25,822.25,822.25,8
20130301|2013-01-14 06:00,14,822.5,822.75,822.25,822.25,3
20130301|2013-01-14 06:30,14,821.75,822,821,821.75,16
20130301|2013-01-14 07:00,14,821.75,823,821.75,822,22
20130301|2013-01-14 07:30,14,822.75,824.75,821.75,824.25,104
20130301|2013-01-14 08:00,14,823.75,824,819.5,822,164
20130301|2013-01-14 08:30,14,822,823.75,820.75,823,155
20130301|2013-01-14 09:00,14,823,825.25,823,823,194
20130301|2013-01-14 09:30,14,823,826,818.5,824.25,1187
20130301|2013-01-14 10:00,14,824.75,824.75,819.25,822.75,985
20130301|2013-01-14 10:30,14,823,824.5,821.75,824.25,536
20130301|2013-01-14 11:00,14,824.25,830,823.25,829.75,1065
20130301|2013-01-14 11:30,14,830,830,822.75,824,730
20130301|2013-01-14 12:00,14,825.25,825.25,821.5,824.25,385
20130301|2013-01-14 12:30,14,824.25,824.25,822,822.75,194
20130301|2013-01-14 13:00,14,822.5,823.5,821.5,822.75,594
20130301|2013-01-14 13:30,14,822.25,825.75,820.5,824.25,5946
20130301|2013-01-14 17:00,15,825.5,825.5,823,825.5,142
20130301|2013-01-14 17:30,15,825,827,825,827,12
20130301|2013-01-14 18:00,15,826.25,827.75,826.25,827,32
20130301|2013-01-14 18:30,15,827,827.75,827,827.5,9
20130301|2013-01-14 19:00,15,827.75,828.5,826.75,826.75,25
20130301|2013-01-14 19:30,15,826.5,826.5,826.5,826.5,2
20130301|2013-01-14 20:30,15,827.25,827.25,827.25,827.25,1
20130301|2013-01-14 21:00,15,827.25,827.5,827.25,827.25,19
20130301|2013-01-14 21:30,15,828,828,827.75,827.75,6
20130301|2013-01-14 22:00,15,828.25,828.75,828.25,828.5,7
20130301|2013-01-14 22:30,15,828.5,829.25,828.5,829.25,14
20130301|2013-01-14 23:00,15,829.75,829.75,829.75,829.75,1
20130301|2013-01-14 23:30,15,829.75,829.75,828.5,828.5,12
20130301|2013-01-15 00:00,15,827.25,827.25,827.25,827.25,12
20130301|2013-01-15 00:30,15,827.5,827.5,827,827,20
20130301|2013-01-15 01:00,15,829,829.25,828.75,828.75,7
20130301|2013-01-15 01:30,15,830,830.75,830,830.25,36
20130301|2013-01-15 02:00,15,829.75,830,829.5,829.5,7
20130301|2013-01-15 02:30,15,830.5,830.5,830.5,830.5,2
20130301|2013-01-15 03:00,15,830,830.5,830,830.5,5
20130301|2013-01-15 03:30,15,830.5,830.5,829.5,829.5,20
20130301|2013-01-15 04:00,15,830,830,828.5,828.5,45
20130301|2013-01-15 04:30,15,829.25,829.25,827.75,827.75,11
20130301|2013-01-15 05:00,15,827.25,828,827,828,40
20130301|2013-01-15 05:30,15,828.5,832,828.25,829.5,187
20130301|2013-01-15 06:00,15,829.5,830,827.5,828.75,24
20130301|2013-01-15 06:30,15,828.75,830.25,828.75,830,19
20130301|2013-01-15 07:00,15,830,830.75,829.25,829.5,73
20130301|2013-01-15 07:30,15,829.5,830.5,828.75,829,34
20130301|2013-01-15 08:00,15,829.75,829.75,827.75,828.5,44
20130301|2013-01-15 08:30,15,828.75,832,828,831.75,323
20130301|2013-01-15 09:00,15,832,833,831.25,831.75,599
20130301|2013-01-15 09:30,15,831.5,835,828,832,1427
20130301|2013-01-15 10:00,15,831.5,838.5,831.25,837.5,956
20130301|2013-01-15 10:30,15,837.5,838,834.25,836,547
20130301|2013-01-15 11:00,15,836.25,837.75,834.25,837.75,299
20130301|2013-01-15 11:30,15,837.75,844.75,837.75,841.5,1108
20130301|2013-01-15 12:00,15,841,842,839.25,841,274
20130301|2013-01-15 12:30,15,840.5,840.5,838.5,838.75,206
20130301|2013-01-15 13:00,15,838.5,839.5,838.25,838.25,258
20130301|2013-01-15 13:30,15,838.5,840.25,837,838.75,1090
20130301|2013-01-15 17:00,16,838.5,839.25,838.5,839.25,35
20130301|2013-01-15 17:30,16,838.5,838.5,838.25,838.5,33
20130301|2013-01-15 18:00,16,838.5,839.5,836.5,837,28
20130301|2013-01-15 18:30,16,836.5,837,836,836.25,5
20130301|2013-01-15 19:00,16,835.75,837.75,835.75,837.75,17
20130301|2013-01-15 19:30,16,838.25,838.25,837.5,837.5,8
20130301|2013-01-15 20:00,16,839.25,840.5,839.25,840.5,11
20130301|2013-01-15 20:30,16,840,840,840,840,8
20130301|2013-01-15 21:00,16,839.5,839.5,838.25,838.25,5
20130301|2013-01-15 21:30,16,838.25,838.25,837.25,837.25,22
20130301|2013-01-15 22:00,16,838.25,838.5,838.25,838.5,19
20130301|2013-01-15 22:30,16,838.75,839,838.75,839,3
20130301|2013-01-15 23:30,16,839,841,839,841,26
20130301|2013-01-16 00:00,16,841.5,842,841.5,842,5
20130301|2013-01-16 00:30,16,842.75,844.25,842.75,844,15
20130301|2013-01-16 01:00,16,844,844.25,844,844.25,5
20130301|2013-01-16 01:30,16,843.5,843.5,843.5,843.5,3
20130301|2013-01-16 02:00,16,844.5,845.75,844.25,845.5,17
20130301|2013-01-16 02:30,16,845,845,843.5,843.5,3
20130301|2013-01-16 04:00,16,844.25,845,844.25,845,4
20130301|2013-01-16 04:30,16,844.5,844.75,843.75,843.75,44
20130301|2013-01-16 05:00,16,843.75,844.25,843,843.25,58
20130301|2013-01-16 05:30,16,844,844,844,844,5
20130301|2013-01-16 06:00,16,844.5,844.5,843.75,843.75,9
20130301|2013-01-16 06:30,16,843.75,843.75,843.25,843.5,26
20130301|2013-01-16 07:00,16,843.5,843.5,842.25,842.75,22
20130301|2013-01-16 07:30,16,843,844,841.5,843.5,116
20130301|2013-01-16 08:00,16,843.5,844,841.75,843.25,89
20130301|2013-01-16 08:30,16,843.25,843.75,842,843.5,94
20130301|2013-01-16 09:00,16,843.75,847,843.5,846.75,464
20130301|2013-01-16 09:30,16,846.75,848,837,838.5,1529
20130301|2013-01-16 10:00,16,838.5,842.75,835.5,835.5,869
20130301|2013-01-16 10:30,16,835.75,838.75,834.25,837,512
20130301|2013-01-16 11:00,16,837,837,835,835.25,260
20130301|2013-01-16 11:30,16,835.25,839.25,835.25,838.75,584
20130301|2013-01-16 12:00,16,838.5,841,838.25,841,202
20130301|2013-01-16 12:30,16,841,845.5,840,844.5,837
20130301|2013-01-16 13:00,16,845,845.25,842.75,844.25,430
20130301|2013-01-16 13:30,16,844,846.5,840.25,844.75,1838
20130301|2013-01-16 17:00,17,843.75,846.75,843.75,843.75,34
20130301|2013-01-16 17:30,17,845,845,845,845,3
20130301|2013-01-16 18:00,17,844.25,844.75,844.25,844.75,7
20130301|2013-01-16 18:30,17,845,845,844.75,844.75,6
20130301|2013-01-16 19:00,17,843.75,844.25,842,842,31
20130301|2013-01-16 19:30,17,841.75,842,838.75,839,115
20130301|2013-01-16 20:00,17,840.25,840.75,840.25,840.5,3
20130301|2013-01-16 20:30,17,840.75,840.75,840.75,840.75,1
20130301|2013-01-16 21:00,17,840.75,840.75,839.75,839.75,5
20130301|2013-01-16 21:30,17,839,841,838.75,841,50
20130301|2013-01-16 22:00,17,841.75,842.5,841.25,842.25,98
20130301|2013-01-16 22:30,17,842,842,842,842,5
20130301|2013-01-16 23:00,17,842.25,842.5,842,842.5,57
20130301|2013-01-16 23:30,17,842.5,842.5,842.5,842.5,4
20130301|2013-01-17 00:00,17,842.75,842.75,842.75,842.75,2
20130301|2013-01-17 00:30,17,841,841.25,841,841,40
20130301|2013-01-17 01:00,17,841,843,841,843,74
20130301|2013-01-17 01:30,17,843.5,843.5,842.5,842.5,28
20130301|2013-01-17 02:00,17,843,843,842.25,842.25,6
20130301|2013-01-17 03:00,17,842.25,842.25,842,842,17
20130301|2013-01-17 03:30,17,843,843,842.5,842.5,20
20130301|2013-01-17 04:00,17,843,843.25,842.5,842.5,53
20130301|2013-01-17 04:30,17,842,842,839.5,839.5,145
20130301|2013-01-17 05:00,17,839.5,839.75,839,839.75,69
20130301|2013-01-17 06:00,17,839.75,840.5,839.5,840.25,11
20130301|2013-01-17 06:30,17,842,842.5,840.25,840.25,15
20130301|2013-01-17 07:00,17,840,842.25,839.5,842.25,21
20130301|2013-01-17 07:30,17,842.5,844.5,841.25,841.75,284
20130301|2013-01-17 08:00,17,841.75,842.25,836,837.25,191
20130301|2013-01-17 08:30,17,837.25,838,835,835.5,254
20130301|2013-01-17 09:00,17,836,838.5,834.75,837,316
20130301|2013-01-17 09:30,17,837.25,841.25,832.25,836.25,1800
20130301|2013-01-17 10:00,17,836,840.25,834.75,839.75,728
20130301|2013-01-17 10:30,17,840,840.5,832.75,833.25,809
20130301|2013-01-17 11:00,17,833,835.5,832.25,832.75,434
20130301|2013-01-17 11:30,17,832.25,834.5,831.75,834.25,384
20130301|2013-01-17 12:00,17,834,836.75,834,834.75,300
20130301|2013-01-17 12:30,17,835,836,834,834.5,244
20130301|2013-01-17 13:00,17,835,835,834,834.5,75
20130301|2013-01-17 13:30,17,835,838.25,832.75,838.25,2334
20130301|2013-01-17 17:00,18,838.25,838.75,837.25,838.75,54
20130301|2013-01-17 17:30,18,838.5,840.75,838.5,840.25,26
20130301|2013-01-17 18:00,18,839.75,839.75,839.75,839.75,2
20130301|2013-01-17 18:30,18,839.75,839.75,838.75,838.75,7
20130301|2013-01-17 19:00,18,837.5,837.75,837,837,57
20130301|2013-01-17 19:30,18,837.75,837.75,835.75,836,20
20130301|2013-01-17 20:00,18,836.75,836.75,836.5,836.5,2
20130301|2013-01-17 20:30,18,836.75,836.75,836.5,836.5,9
20130301|2013-01-17 22:00,18,836.5,837,836.5,837,4
20130301|2013-01-17 22:30,18,836.75,836.75,836.25,836.25,4
20130301|2013-01-17 23:00,18,836.75,837,836.75,837,6
20130301|2013-01-18 00:30,18,836.25,837,836.25,836.75,29
20130301|2013-01-18 01:00,18,837,837,837,837,2
20130301|2013-01-18 02:30,18,837.25,838,837.25,838,13
20130301|2013-01-18 03:00,18,837,837.5,836.5,836.5,3
20130301|2013-01-18 03:30,18,837.5,838.25,837.5,838.25,10
20130301|2013-01-18 04:30,18,838.25,838.75,838,838.75,9
20130301|2013-01-18 05:00,18,838.25,838.25,837.5,838.25,46
20130301|2013-01-18 05:30,18,837.5,837.5,837.5,837.5,3
20130301|2013-01-18 06:00,18,838.5,838.5,838.25,838.25,2
20130301|2013-01-18 06:30,18,838.5,838.5,837.75,838,10
20130301|2013-01-18 07:00,18,838,838.5,836,836,16
20130301|2013-01-18 07:30,18,836,837,835,837,60
20130301|2013-01-18 08:00,18,836.25,837,834.25,835.25,105
20130301|2013-01-18 08:30,18,835,837,834,837,133
20130301|2013-01-18 09:00,18,837,837,835.25,836,130
20130301|2013-01-18 09:30,18,835.75,837.75,833,834.5,326
20130301|2013-01-18 10:00,18,834.5,837,832.25,832.5,370
20130301|2013-01-18 10:30,18,832.5,837.5,832,835.75,359
20130301|2013-01-18 11:00,18,835.5,839,835.5,838.5,227
20130301|2013-01-18 11:30,18,839,840.25,837,839.25,427
20130301|2013-01-18 12:00,18,839.5,845.25,837.75,843.5,619
20130301|2013-01-18 12:30,18,843.75,845.75,843.25,843.25,272
20130301|2013-01-18 13:00,18,843.5,846,843.5,845.25,274
20130301|2013-01-18 13:30,18,845,847,841.75,843.75,2213
20130301|2013-01-21 19:00,22,847.25,851.75,846.5,851,271
20130301|2013-01-21 19:30,22,850.25,851,849.75,851,30
20130301|2013-01-21 20:00,22,850.75,851.5,850,851.5,9
20130301|2013-01-21 20:30,22,851.75,851.75,850.25,850.25,6
20130301|2013-01-21 21:00,22,850,851,850,850.5,6
20130301|2013-01-21 21:30,22,851.5,851.5,851.5,851.5,1
20130301|2013-01-21 22:00,22,851.75,851.75,851.75,851.75,1
20130301|2013-01-21 22:30,22,851.5,851.5,851.5,851.5,1
20130301|2013-01-21 23:00,22,851.25,851.25,851.25,851.25,3
20130301|2013-01-21 23:30,22,851,851.25,851,851.25,5
20130301|2013-01-22 00:00,22,851.25,851.25,850.75,851.25,7
20130301|2013-01-22 00:30,22,851.75,851.75,851.75,851.75,1
20130301|2013-01-22 01:00,22,850.75,850.75,850.75,850.75,1
20130301|2013-01-22 01:30,22,850,850,849,849.25,23
20130301|2013-01-22 02:00,22,849,849.25,849,849.25,6
20130301|2013-01-22 02:30,22,849.25,849.25,848.75,849,4
20130301|2013-01-22 03:30,22,849.5,849.5,849.5,849.5,2
20130301|2013-01-22 04:00,22,849.5,849.5,849.5,849.5,1
20130301|2013-01-22 04:30,22,849.75,849.75,849.25,849.75,10
20130301|2013-01-22 05:00,22,849.25,849.75,849.25,849.25,5
20130301|2013-01-22 05:30,22,849.75,850,849,849,97
20130301|2013-01-22 06:00,22,848.5,849,847.75,849,37
20130301|2013-01-22 06:30,22,849,849.25,848.25,848.25,10
20130301|2013-01-22 07:00,22,848.75,849.75,848.25,849,19
20130301|2013-01-22 07:30,22,849,849.75,848.25,848.25,26
20130301|2013-01-22 08:00,22,849,849.75,848.75,849.25,46
20130301|2013-01-22 08:30,22,849.5,849.75,848.5,848.75,59
20130301|2013-01-22 09:00,22,849,851,849,851,214
20130301|2013-01-22 09:30,22,851,852,839.75,840.5,1428
20130301|2013-01-22 10:00,22,840.25,841.25,830.5,835.25,953
20130301|2013-01-22 10:30,22,835,837.25,834,836.75,376
20130301|2013-01-22 11:00,22,836.25,837.75,835.75,837,140
20130301|2013-01-22 11:30,22,837.25,837.75,835.75,837,209
20130301|2013-01-22 12:00,22,836.5,837,833,833.25,385
20130301|2013-01-22 12:30,22,833.25,834.75,832.75,834.5,374
20130301|2013-01-22 13:00,22,834.75,835,831,833.75,415
20130301|2013-01-22 13:30,22,834,834.75,830,830.75,854
20130301|2013-01-22 17:00,23,830.75,831.25,828.25,829,42
20130301|2013-01-22 17:30,23,828.5,828.5,828.5,828.5,1
20130301|2013-01-22 18:00,23,828.5,828.5,825.75,825.75,31
20130301|2013-01-22 18:30,23,826.75,826.75,825.25,826,8
20130301|2013-01-22 19:00,23,826,827,825.5,826,13
20130301|2013-01-22 19:30,23,826.75,826.75,826.75,826.75,5
20130301|2013-01-22 20:00,23,826.25,826.25,826.25,826.25,1
20130301|2013-01-22 20:30,23,825.75,825.75,825.75,825.75,2
20130301|2013-01-22 21:00,23,826,826,826,826,3
20130301|2013-01-22 21:30,23,826.25,826.25,826.25,826.25,1
20130301|2013-01-22 22:00,23,828,828,827.75,827.75,5
20130301|2013-01-22 22:30,23,827.25,829,827,828.75,25
20130301|2013-01-22 23:00,23,829.5,829.5,827.75,829.25,39
20130301|2013-01-22 23:30,23,829,829,829,829,2
20130301|2013-01-23 00:00,23,829.75,830,829.75,829.75,7
20130301|2013-01-23 00:30,23,830,830,830,830,2
20130301|2013-01-23 01:00,23,829.75,830.5,829.75,830.5,10
20130301|2013-01-23 01:30,23,831,831,830.25,830.25,3
20130301|2013-01-23 02:00,23,831,831,830.75,831,15
20130301|2013-01-23 02:30,23,831,831.25,830.75,831.25,11
20130301|2013-01-23 03:00,23,831,831,831,831,15
20130301|2013-01-23 03:30,23,831.25,831.25,831.25,831.25,2
20130301|2013-01-23 04:00,23,831.25,832.5,831.25,832,29
20130301|2013-01-23 04:30,23,832.25,832.5,831.5,832.5,9
20130301|2013-01-23 05:00,23,832.5,833.25,832.5,833,11
20130301|2013-01-23 05:30,23,833.5,833.5,832.5,832.5,22
20130301|2013-01-23 06:00,23,832.75,832.75,832.25,832.25,5
20130301|2013-01-23 06:30,23,832.25,832.5,832.25,832.5,14
20130301|2013-01-23 07:00,23,831.5,832.25,830.25,832.25,108
20130301|2013-01-23 07:30,23,832.25,832.75,830.25,830.25,146
20130301|2013-01-23 08:00,23,830.5,831.75,830,830,179
20130301|2013-01-23 08:30,23,829.75,832,829.75,832,122
20130301|2013-01-23 09:00,23,831.75,834,831.5,832.25,257
20130301|2013-01-23 09:30,23,832.5,839.25,831.75,838.5,1252
20130301|2013-01-23 10:00,23,838.75,838.75,836.25,836.5,385
20130301|2013-01-23 10:30,23,837,837.75,835,835.75,260
20130301|2013-01-23 11:00,23,836.25,837,831,831.5,456
20130301|2013-01-23 11:30,23,831.25,831.5,828.25,829.5,691
20130301|2013-01-23 12:00,23,829.5,830,826,827,375
20130301|2013-01-23 12:30,23,827.25,829,826.5,828,348
20130301|2013-01-23 13:00,23,828,830.25,826.25,827,258
20130301|2013-01-23 13:30,23,827,831,825.5,831,1112
20130301|2013-01-23 17:00,24,830.75,830.75,828.25,828.25,60
20130301|2013-01-23 17:30,24,828.5,828.75,827.75,827.75,5
20130301|2013-01-23 18:00,24,827.75,828,827.5,827.75,18
20130301|2013-01-23 18:30,24,827.75,828.5,827.75,828,32
20130301|2013-01-23 19:00,24,827.5,827.5,827.25,827.25,18
20130301|2013-01-23 19:30,24,827.25,827.25,827.25,827.25,14
20130301|2013-01-23 20:00,24,827.5,828.25,827.5,828.25,26
20130301|2013-01-23 20:30,24,827,827.5,826,826,116
20130301|2013-01-23 21:00,24,826,826.25,825.75,825.75,25
20130301|2013-01-23 21:30,24,825.75,826,825.75,826,13
20130301|2013-01-23 22:00,24,827,827,827,827,2
20130301|2013-01-23 22:30,24,827.75,827.75,827.75,827.75,1
20130301|2013-01-23 23:00,24,827.5,828,827.5,827.75,5
20130301|2013-01-23 23:30,24,827.25,828.25,827.25,828.25,14
20130301|2013-01-24 00:00,24,828,828.25,828,828.25,5
20130301|2013-01-24 00:30,24,827.5,827.75,827,827,13
20130301|2013-01-24 01:00,24,827.25,827.25,827,827.25,14
20130301|2013-01-24 01:30,24,827.75,828,827.25,827.5,39
20130301|2013-01-24 02:00,24,827.5,828,827.25,827.5,15
20130301|2013-01-24 02:30,24,827,827.5,826.5,827.25,5
20130301|2013-01-24 03:00,24,827.25,828.75,827.25,828.25,31
20130301|2013-01-24 03:30,24,829,829.75,829,829,27
20130301|2013-01-24 04:00,24,829.5,829.5,827.75,828,45
20130301|2013-01-24 04:30,24,827.75,827.75,827.25,827.25,3
20130301|2013-01-24 05:00,24,826.5,826.5,826.25,826.25,3
20130301|2013-01-24 06:00,24,826.25,826.25,826.25,826.25,53
20130301|2013-01-24 06:30,24,826,826,825.5,825.5,19
20130301|2013-01-24 07:00,24,825.25,825.5,821.5,822,307
20130301|2013-01-24 07:30,24,822.25,822.5,820,822,165
20130301|2013-01-24 08:00,24,822,823.25,821.75,821.75,48
20130301|2013-01-24 08:30,24,821.75,823.75,821.75,822.5,125
20130301|2013-01-24 09:00,24,822.25,822.25,820.5,822.25,103
20130301|2013-01-24 09:30,24,821.75,821.75,817.5,818,848
20130301|2013-01-24 10:00,24,817.75,821.75,817.75,821,652
20130301|2013-01-24 10:30,24,821,822.25,818.25,821,618
20130301|2013-01-24 11:00,24,820.75,821.25,818.5,819,458
20130301|2013-01-24 11:30,24,819.25,819.75,817.25,817.5,344
20130301|2013-01-24 12:00,24,817.5,818.75,817.25,817.5,196
20130301|2013-01-24 12:30,24,817,819,816.75,817.75,311
20130301|2013-01-24 13:00,24,818,818.5,816.75,817.75,147
20130301|2013-01-24 13:30,24,817.75,823.5,817.5,820.75,1033
20130301|2013-01-24 17:00,25,821.75,824.75,821.75,823.75,33
20130301|2013-01-24 17:30,25,824,824.25,824,824.25,9
20130301|2013-01-24 18:00,25,823.5,823.5,823.5,823.5,3
20130301|2013-01-24 18:30,25,823,823,822,822,21
20130301|2013-01-24 19:00,25,821.75,822,821.75,821.75,3
20130301|2013-01-24 20:30,25,821.75,822,821.75,822,5
20130301|2013-01-24 21:00,25,822,822,822,822,1
20130301|2013-01-24 23:00,25,823.5,823.75,823.5,823.75,12
20130301|2013-01-24 23:30,25,823,823,823,823,11
20130301|2013-01-25 00:00,25,822.75,822.75,822.75,822.75,1
20130301|2013-01-25 00:30,25,823,823.25,823,823.25,3
20130301|2013-01-25 01:00,25,823.5,824,823.5,824,8
20130301|2013-01-25 01:30,25,823.75,823.75,823.75,823.75,1
20130301|2013-01-25 02:00,25,822.25,822.25,821,821,8
20130301|2013-01-25 02:30,25,820.75,821.25,818.75,820,39
20130301|2013-01-25 03:30,25,820,820.25,817.25,817.25,35
20130301|2013-01-25 04:00,25,818.25,819.5,818.25,819.5,9
20130301|2013-01-25 04:30,25,819,819.5,819,819.5,13
20130301|2013-01-25 05:00,25,819.75,819.75,819.5,819.5,10
20130301|2013-01-25 05:30,25,818.75,819.5,818.75,819.5,2
20130301|2013-01-25 06:00,25,819.5,819.5,819.5,819.5,1
20130301|2013-01-25 06:30,25,819,819.25,819,819.25,5
20130301|2013-01-25 07:00,25,819.25,819.75,818.5,818.75,22
20130301|2013-01-25 07:30,25,819.5,821.5,817.25,821.25,105
20130301|2013-01-25 08:00,25,821.5,824.75,821.5,824,94
20130301|2013-01-25 08:30,25,824.5,824.75,823.25,824.5,87
20130301|2013-01-25 09:00,25,824.75,825,822.5,822.5,330
20130301|2013-01-25 09:30,25,822.75,828,821,827.75,1037
20130301|2013-01-25 10:00,25,828,835.25,827.5,832,1485
20130301|2013-01-25 10:30,25,832,832.5,824,825.25,586
20130301|2013-01-25 11:00,25,825.25,828,824.25,827,324
20130301|2013-01-25 11:30,25,827.5,828.75,826.25,827.75,113
20130301|2013-01-25 12:00,25,828,831,828,829.5,214
20130301|2013-01-25 12:30,25,829.5,830.5,828.25,828.5,230
20130301|2013-01-25 13:00,25,828,830.25,827.5,830,207
20130301|2013-01-25 13:30,25,830,830.75,828,829,904
20130301|2013-01-27 17:00,28,830.25,833.25,830,833.25,88
20130301|2013-01-27 17:30,28,833.25,833.5,832,832.25,10
20130301|2013-01-27 18:00,28,832.25,832.5,832,832.5,4
20130301|2013-01-27 18:30,28,833.5,833.5,833.5,833.5,1
20130301|2013-01-27 19:00,28,833,833,832.25,832.5,5
20130301|2013-01-27 19:30,28,831.5,832.25,831.5,832.25,5
20130301|2013-01-27 20:00,28,832.75,832.75,832.75,832.75,2
20130301|2013-01-27 20:30,28,834,834.5,834,834.5,18
20130301|2013-01-27 21:30,28,832.5,832.5,832.5,832.5,1
20130301|2013-01-27 23:00,28,832.5,832.5,832.5,832.5,1
20130301|2013-01-28 00:00,28,833,833,833,833,2
20130301|2013-01-28 01:00,28,834.25,834.25,834,834.25,19
20130301|2013-01-28 01:30,28,834.5,834.5,833.75,833.75,3
20130301|2013-01-28 02:00,28,833.75,835,833.75,835,3
20130301|2013-01-28 02:30,28,834.5,835.25,833,833,22
20130301|2013-01-28 03:00,28,833.25,833.25,833.25,833.25,1
20130301|2013-01-28 03:30,28,832.75,833,832.75,833,3
20130301|2013-01-28 04:00,28,833,833,833,833,4
20130301|2013-01-28 04:30,28,833,833.25,832.75,833.25,12
20130301|2013-01-28 05:00,28,832.5,832.5,832.5,832.5,1
20130301|2013-01-28 05:30,28,831,831,827.5,827.5,72
20130301|2013-01-28 06:00,28,828.75,828.75,828.25,828.25,2
20130301|2013-01-28 06:30,28,828,828.25,828,828.25,4
20130301|2013-01-28 07:00,28,830,830,827.5,827.75,6
20130301|2013-01-28 07:30,28,827.25,829.75,826.5,828.75,91
20130301|2013-01-28 08:00,28,828.5,828.5,826.75,828.5,18
20130301|2013-01-28 08:30,28,827.5,829.25,827.5,829,39
20130301|2013-01-28 09:00,28,829.5,830,827.5,827.5,94
20130301|2013-01-28 09:30,28,827.25,829.5,824.75,829.25,437
20130301|2013-01-28 10:00,28,829.5,829.5,826.75,828,296
20130301|2013-01-28 10:30,28,828,832.5,828,832.5,212
20130301|2013-01-28 11:00,28,832.75,832.75,829,829.75,126
20130301|2013-01-28 11:30,28,829.5,830.75,829,829,153
20130301|2013-01-28 12:00,28,828.75,829,826.5,827.75,121
20130301|2013-01-28 12:30,28,827.75,828,827,828,112
20130301|2013-01-28 13:00,28,828,832.75,828,831.25,264
20130301|2013-01-28 13:30,28,831.25,834,830,833,894
20130301|2013-01-28 17:00,29,832.5,833,832.25,832.25,16
20130301|2013-01-28 17:30,29,832.25,832.5,832.25,832.25,3
20130301|2013-01-28 18:30,29,831.25,831.25,831.25,831.25,9
20130301|2013-01-28 19:00,29,831.5,831.5,831.25,831.25,35
20130301|2013-01-28 19:30,29,831,831,830.25,830.25,7
20130301|2013-01-28 20:00,29,830.25,830.5,830.25,830.5,2
20130301|2013-01-28 20:30,29,830.5,830.75,830.5,830.75,26
20130301|2013-01-28 21:00,29,830.5,830.5,830.5,830.5,5
20130301|2013-01-28 21:30,29,830.75,831.25,830.75,831.25,28
20130301|2013-01-28 22:00,29,831.25,831.75,831.25,831.75,6
20130301|2013-01-28 22:30,29,832.25,832.75,832.25,832.75,6
20130301|2013-01-29 01:00,29,832,832.5,832,832.5,3
20130301|2013-01-29 01:30,29,832.5,832.5,832.5,832.5,1
20130301|2013-01-29 02:00,29,832.75,832.75,832.5,832.5,4
20130301|2013-01-29 02:30,29,833,833.5,833,833.5,10
20130301|2013-01-29 03:00,29,834,834,833.25,833.5,8
20130301|2013-01-29 03:30,29,833,834,833,834,6
20130301|2013-01-29 04:00,29,834.25,835.25,834.25,835,16
20130301|2013-01-29 04:30,29,834.5,834.5,834.25,834.5,6
20130301|2013-01-29 05:30,29,835.25,835.25,835.25,835.25,2
20130301|2013-01-29 06:30,29,833.5,833.5,832.75,832.75,17
20130301|2013-01-29 07:00,29,833.5,835.25,833.25,834.25,30
20130301|2013-01-29 07:30,29,834,834.75,833.5,834,73
20130301|2013-01-29 08:00,29,833.5,834,833.5,833.5,138
20130301|2013-01-29 08:30,29,833.5,834.25,833.5,834,50
20130301|2013-01-29 09:00,29,834.25,839,834.25,838,505
20130301|2013-01-29 09:30,29,838,840,833.25,837.5,813
20130301|2013-01-29 10:00,29,837.5,839.25,836.75,838.25,228
20130301|2013-01-29 10:30,29,837.75,838.5,837,837.25,140
20130301|2013-01-29 11:00,29,837.25,838.25,836.25,836.5,95
20130301|2013-01-29 11:30,29,836.25,837,836.25,836.5,211
20130301|2013-01-29 12:00,29,836.25,837,836.25,836.75,58
20130301|2013-01-29 12:30,29,836.75,837.25,834.75,835,255
20130301|2013-01-29 13:00,29,835,835,831.5,831.5,542
20130301|2013-01-29 13:30,29,831.5,832.75,830,830.25,812
20130301|2013-01-29 17:00,30,830,830,828.75,828.75,31
20130301|2013-01-29 17:30,30,828.75,829.5,828,828,31
20130301|2013-01-29 18:00,30,828.25,828.25,827.25,827.25,41
20130301|2013-01-29 18:30,30,827.25,827.25,826.75,826.75,22
20130301|2013-01-29 19:00,30,826.5,827.75,825.5,827.75,85
20130301|2013-01-29 19:30,30,828,828.75,828,828.75,7
20130301|2013-01-29 20:00,30,829,829,827.75,827.75,2
20130301|2013-01-29 21:00,30,830,830,829.75,829.75,4
20130301|2013-01-29 22:00,30,829,829,829,829,1
20130301|2013-01-29 22:30,30,830,830.25,830,830.25,9
20130301|2013-01-29 23:30,30,830.5,830.5,830.25,830.25,2
20130301|2013-01-30 00:30,30,829.5,829.5,829.5,829.5,3
20130301|2013-01-30 01:00,30,828.75,829,828.5,829,30
20130301|2013-01-30 01:30,30,827.5,827.75,827.5,827.75,3
20130301|2013-01-30 02:00,30,828,828,827.5,827.75,6
20130301|2013-01-30 02:30,30,828,828,828,828,13
20130301|2013-01-30 03:00,30,827.75,828.25,827,828,101
20130301|2013-01-30 03:30,30,828.25,829,827.25,827.25,45
20130301|2013-01-30 04:00,30,827.25,829.5,827.25,829,14
20130301|2013-01-30 04:30,30,829.25,833.75,829.25,832.5,51
20130301|2013-01-30 05:00,30,832.5,835.5,832.5,834.5,25
20130301|2013-01-30 05:30,30,834,835.75,834,834.25,10
20130301|2013-01-30 06:00,30,835,835.5,834.25,835,19
20130301|2013-01-30 06:30,30,835,835,834,834,5
20130301|2013-01-30 07:00,30,834.25,834.5,833.5,834.5,30
20130301|2013-01-30 07:30,30,833.75,835.5,833,834.75,42
20130301|2013-01-30 08:00,30,834.5,835.25,832.75,834.75,63
20130301|2013-01-30 08:30,30,834.5,835.25,833.5,834,55
20130301|2013-01-30 09:00,30,834,834.25,833,834,140
20130301|2013-01-30 09:30,30,834,838.5,834,838.25,673
20130301|2013-01-30 10:00,30,838.25,841,836,836.5,754
20130301|2013-01-30 10:30,30,836.5,838.5,836.5,837.25,200
20130301|2013-01-30 11:00,30,837.5,839,836.25,837.25,120
20130301|2013-01-30 11:30,30,837.25,837.25,836.25,836.75,211
20130301|2013-01-30 12:00,30,837,839.5,836.75,838,90
20130301|2013-01-30 12:30,30,838.25,842,838.25,840,552
20130301|2013-01-30 13:00,30,840.25,841.5,838,839.5,425
20130301|2013-01-30 13:30,30,839.5,841,838.75,840.5,1494
20130301|2013-01-30 17:00,31,840.5,840.75,838.75,840,102
20130301|2013-01-30 17:30,31,840.25,840.75,840.25,840.5,14
20130301|2013-01-30 18:00,31,841,843,841,843,130
20130301|2013-01-30 18:30,31,843,843.5,843,843.25,18
20130301|2013-01-30 19:00,31,842.75,843,841.25,841.25,15
20130301|2013-01-30 19:30,31,841.5,841.5,841,841,3
20130301|2013-01-30 20:00,31,840.25,840.25,839.25,839.75,20
20130301|2013-01-30 20:30,31,840,840,840,840,2
20130301|2013-01-30 21:00,31,841.25,841.25,841.25,841.25,1
20130301|2013-01-30 23:30,31,843.25,843.5,843.25,843.5,3
20130301|2013-01-31 00:00,31,843.5,843.5,843,843,5
20130301|2013-01-31 01:00,31,842.5,843.5,842.5,843.5,7
20130301|2013-01-31 01:30,31,843.5,844,843.5,844,19
20130301|2013-01-31 02:00,31,843.75,844,843.75,844,6
20130301|2013-01-31 02:30,31,844,844,843.25,843.25,2
20130301|2013-01-31 03:00,31,843.25,844.25,839,839.25,31
20130301|2013-01-31 03:30,31,839,839.75,839,839.75,4
20130301|2013-01-31 04:00,31,839,839.25,838.5,838.5,12
20130301|2013-01-31 04:30,31,839.25,839.5,838.75,838.75,10
20130301|2013-01-31 05:00,31,839.25,839.25,838.75,838.75,12
20130301|2013-01-31 05:30,31,838.75,838.75,838.75,838.75,2
20130301|2013-01-31 06:00,31,839,839.25,839,839.25,6
20130301|2013-01-31 06:30,31,839.25,839.25,838.75,838.75,15
20130301|2013-01-31 07:00,31,838.5,839,837,837.75,36
20130301|2013-01-31 07:30,31,837.25,837.75,836,836.25,56
20130301|2013-01-31 08:00,31,836.5,837.25,835.75,837.25,56
20130301|2013-01-31 08:30,31,837.5,838.5,836.5,837.75,128
20130301|2013-01-31 09:00,31,837.75,838.5,837,838,86
20130301|2013-01-31 09:30,31,838,839.25,835,835.75,583
20130301|2013-01-31 10:00,31,836,836,829.75,831.75,930
20130301|2013-01-31 10:30,31,832,837.75,831.75,837.5,345
20130301|2013-01-31 11:00,31,837.25,840,837.25,840,411
20130301|2013-01-31 11:30,31,840,840.5,836.75,837.5,194
20130301|2013-01-31 12:00,31,837.25,837.5,833,834,383
20130301|2013-01-31 12:30,31,833.75,834.25,832.5,833.75,379
20130301|2013-01-31 13:00,31,833.75,834.75,833.25,834,169
20130301|2013-01-31 13:30,31,834.25,838.5,834,837.75,1339
20130301|2013-01-31 17:00,1,837.75,839.5,837.25,838.75,65
20130301|2013-01-31 17:30,1,838.75,839,838.5,839,22
20130301|2013-01-31 18:00,1,839.25,839.25,838.75,838.75,12
20130301|2013-01-31 18:30,1,839.25,839.25,838.75,838.75,4
20130301|2013-01-31 19:00,1,838,838,835.5,836.25,61
20130301|2013-01-31 19:30,1,836.75,838.5,836.75,838.5,12
20130301|2013-01-31 20:00,1,839.75,842.5,839.75,841.5,119
20130301|2013-01-31 20:30,1,841.25,841.25,841,841,3
20130301|2013-01-31 21:00,1,840.75,840.75,840.75,840.75,1
20130301|2013-01-31 21:30,1,840.75,840.75,840.5,840.5,5
20130301|2013-01-31 22:00,1,840.25,840.25,840.25,840.25,2
20130301|2013-01-31 22:30,1,838.25,838.25,838,838,11
20130301|2013-01-31 23:00,1,838.25,838.25,836,836.25,16
20130301|2013-01-31 23:30,1,837.25,837.25,836.5,836.5,8
20130301|2013-02-01 00:00,1,836.25,837,836.25,836.75,5
20130301|2013-02-01 00:30,1,837.25,837.25,837,837,8
20130301|2013-02-01 01:00,1,836.5,837.5,836.5,837.5,4
20130301|2013-02-01 01:30,1,837.5,837.5,836,837.25,34
20130301|2013-02-01 02:00,1,837.25,838.5,837.25,838.5,4
20130301|2013-02-01 02:30,1,838.5,839.25,838.5,839.25,2
20130301|2013-02-01 03:00,1,839,839,838.75,838.75,17
20130301|2013-02-01 03:30,1,838.5,841,838.5,841,26
20130301|2013-02-01 04:00,1,841.25,842.25,841.25,842,23
20130301|2013-02-01 04:30,1,841.5,841.5,841,841.25,40
20130301|2013-02-01 05:00,1,842,842,842,842,2
20130301|2013-02-01 05:30,1,842.25,842.5,842,842,18
20130301|2013-02-01 06:00,1,841.25,843,841.25,842.75,50
20130301|2013-02-01 06:30,1,842.75,842.75,841.75,841.75,28
20130301|2013-02-01 07:00,1,842.25,843,840.25,840.5,41
20130301|2013-02-01 07:30,1,840.5,841,837.75,839.5,288
20130301|2013-02-01 08:00,1,839.75,841,838.5,841,109
20130301|2013-02-01 08:30,1,841.5,844,841.5,844,221
20130301|2013-02-01 09:00,1,844,844.75,843.5,844.25,380
20130301|2013-02-01 09:30,1,844,847.25,843,843.5,786
20130301|2013-02-01 10:00,1,843.5,843.75,842,843.5,398
20130301|2013-02-01 10:30,1,843.5,844.5,842.75,843,197
20130301|2013-02-01 11:00,1,842.75,843.25,832.25,835,941
20130301|2013-02-01 11:30,1,834.75,837.25,825,828,1239
20130301|2013-02-01 12:00,1,828,829,825.5,827.75,414
20130301|2013-02-01 12:30,1,827.5,828.25,822.5,822.75,770
20130301|2013-02-01 13:00,1,822.75,826.25,822,826,294
20130301|2013-02-01 13:30,1,826.25,828,821,823.25,1206
20130301|2013-02-03 17:00,4,825.5,825.75,821.25,821.25,33
20130301|2013-02-03 17:30,4,822.5,823.25,822.5,823,16
20130301|2013-02-03 18:00,4,823,823,822.5,822.5,12
20130301|2013-02-03 18:30,4,822.5,822.5,822.25,822.25,10
20130301|2013-02-03 19:00,4,822,823,822,823,8
20130301|2013-02-03 19:30,4,822.75,822.75,822.75,822.75,1
20130301|2013-02-03 20:00,4,822.75,822.75,822.75,822.75,1
20130301|2013-02-03 20:30,4,823,823,823,823,1
20130301|2013-02-03 21:30,4,823,823,823,823,2
20130301|2013-02-03 22:30,4,823,824.25,823,823.75,30
20130301|2013-02-03 23:30,4,824.5,824.5,824.5,824.5,1
20130301|2013-02-04 00:00,4,825,825,825,825,2
20130301|2013-02-04 01:00,4,824.75,825,824.75,825,2
20130301|2013-02-04 02:00,4,824.5,824.5,824.5,824.5,4
20130301|2013-02-04 02:30,4,824.5,824.5,823.75,823.75,6
20130301|2013-02-04 03:00,4,825,826.5,825,825.75,14
20130301|2013-02-04 03:30,4,825.5,828.5,825.5,828.5,26
20130301|2013-02-04 04:00,4,828,829,828,828.5,17
20130301|2013-02-04 04:30,4,829.5,829.75,828.75,828.75,4
20130301|2013-02-04 05:00,4,829,829,827.75,827.75,6
20130301|2013-02-04 05:30,4,827,827,825.75,826.5,10
20130301|2013-02-04 06:00,4,826,826,825.75,825.75,4
20130301|2013-02-04 06:30,4,825.5,826.75,824.75,826.75,44
20130301|2013-02-04 07:00,4,827.5,828,826.75,826.75,22
20130301|2013-02-04 07:30,4,825.75,826,824.25,824.5,53
20130301|2013-02-04 08:00,4,824.5,824.5,822.75,824.5,156
20130301|2013-02-04 08:30,4,824.25,825,823.75,824.25,132
20130301|2013-02-04 09:00,4,824,825.5,823.5,825.25,167
20130301|2013-02-04 09:30,4,825.5,828,822.5,823,610
20130301|2013-02-04 10:00,4,823.25,825,821,821,390
20130301|2013-02-04 10:30,4,821,821,818.25,818.25,643
20130301|2013-02-04 11:00,4,818.25,819.25,817.75,819.25,240
20130301|2013-02-04 11:30,4,819.25,819.5,814,814,585
20130301|2013-02-04 12:00,4,813.75,815,813.5,814.5,374
20130301|2013-02-04 12:30,4,814.75,815.75,814,815.5,285
20130301|2013-02-04 13:00,4,815.5,816.25,813.25,813.5,542
20130301|2013-02-04 13:30,4,813.5,817.5,813.25,817,761
20130301|2013-02-04 17:00,5,817.25,819.75,817.25,819.25,66
20130301|2013-02-04 17:30,5,818.5,819.25,818.25,819.25,15
20130301|2013-02-04 18:00,5,819.25,819.75,819.25,819.75,16
20130301|2013-02-04 18:30,5,818.75,818.75,818.75,818.75,1
20130301|2013-02-04 19:00,5,818.75,819.5,818.5,818.5,37
20130301|2013-02-04 19:30,5,818,818.5,818,818.5,39
20130301|2013-02-04 20:00,5,818,818.25,817.75,817.75,30
20130301|2013-02-04 20:30,5,817.75,818,817.5,817.5,49
20130301|2013-02-04 21:00,5,817.75,818,817.75,818,5
20130301|2013-02-04 21:30,5,818,818.25,817.25,817.25,28
20130301|2013-02-04 22:00,5,817.5,817.5,817.5,817.5,4
20130301|2013-02-04 22:30,5,817.25,817.5,817,817.25,7
20130301|2013-02-04 23:00,5,817.25,817.25,817,817.25,5
20130301|2013-02-04 23:30,5,817,817,817,817,3
20130301|2013-02-05 00:00,5,817,817,817,817,5
20130301|2013-02-05 00:30,5,817,817.5,817,817.5,6
20130301|2013-02-05 01:00,5,817,817,817,817,23
20130301|2013-02-05 01:30,5,816.75,817,816.5,817,36
20130301|2013-02-05 02:00,5,817.25,818,816.75,818,25
20130301|2013-02-05 02:30,5,818,818.75,818,818.75,4
20130301|2013-02-05 03:00,5,818.5,818.5,818.5,818.5,1
20130301|2013-02-05 03:30,5,818.5,818.5,818.5,818.5,1
20130301|2013-02-05 04:00,5,818,818,817.75,817.75,11
20130301|2013-02-05 04:30,5,817.5,817.5,816.25,816.25,4
20130301|2013-02-05 05:00,5,816.5,816.5,816.5,816.5,5
20130301|2013-02-05 05:30,5,817,817,817,817,1
20130301|2013-02-05 06:00,5,816.5,816.5,815.75,815.75,28
20130301|2013-02-05 06:30,5,815,815.25,814,814,97
20130301|2013-02-05 07:00,5,815,816,814.5,816,50
20130301|2013-02-05 07:30,5,815.75,816.25,813.25,813.75,132
20130301|2013-02-05 08:00,5,813.75,814.5,812.25,812.75,218
20130301|2013-02-05 08:30,5,812.5,813,812.25,812.5,128
20130301|2013-02-05 09:00,5,812.25,812.5,811.25,812.25,170
20130301|2013-02-05 09:30,5,812.25,812.25,807.75,808.75,867
20130301|2013-02-05 10:00,5,808.75,809.25,804,806.25,581
20130301|2013-02-05 10:30,5,806.25,808.75,806,808.5,337
20130301|2013-02-05 11:00,5,808.25,808.75,806.25,806.75,348
20130301|2013-02-05 11:30,5,806.5,807.5,804.25,804.25,412
20130301|2013-02-05 12:00,5,804.25,804.75,801.25,802,685
20130301|2013-02-05 12:30,5,802,803.75,801.75,803.5,287
20130301|2013-02-05 13:00,5,803.5,804.75,802.75,804.5,322
20130301|2013-02-05 13:30,5,804.5,807.75,804.25,807.5,1081
20130301|2013-02-05 17:00,6,807,808.5,807,807.5,65
20130301|2013-02-05 17:30,6,807.25,807.5,806.75,807.5,21
20130301|2013-02-05 18:00,6,807.25,807.25,807,807,6
20130301|2013-02-05 18:30,6,807.25,807.25,807,807,2
20130301|2013-02-05 19:00,6,807.25,807.25,806.75,806.75,8
20130301|2013-02-05 20:30,6,806.25,806.25,806.25,806.25,4
20130301|2013-02-05 21:00,6,806.25,806.25,806.25,806.25,1
20130301|2013-02-05 21:30,6,806.5,806.5,806.25,806.25,10
20130301|2013-02-05 22:00,6,806.75,807,806.75,807,2
20130301|2013-02-05 22:30,6,806.5,806.5,806.5,806.5,3
20130301|2013-02-05 23:30,6,807,807,806.5,806.5,5
20130301|2013-02-06 00:00,6,806.25,806.25,805.75,805.75,5
20130301|2013-02-06 00:30,6,805.75,805.75,805.75,805.75,4
20130301|2013-02-06 01:00,6,805.75,805.75,805,805,35
20130301|2013-02-06 01:30,6,805,805,804.75,804.75,16
20130301|2013-02-06 02:00,6,804.75,804.75,804.75,804.75,18
20130301|2013-02-06 02:30,6,804.5,804.75,804,804.5,81
20130301|2013-02-06 03:00,6,804.5,804.5,804.5,804.5,47
20130301|2013-02-06 03:30,6,804.5,804.5,804,804,46
20130301|2013-02-06 04:00,6,804.5,804.75,803.75,803.75,61
20130301|2013-02-06 04:30,6,803.75,803.75,803.25,803.25,11
20130301|2013-02-06 05:00,6,803.5,804.5,803.5,804.5,21
20130301|2013-02-06 05:30,6,804.75,805.5,804.5,805.5,21
20130301|2013-02-06 06:00,6,805,805,805,805,7
20130301|2013-02-06 06:30,6,804.25,804.75,804,804.25,56
20130301|2013-02-06 07:00,6,804.5,804.5,802.25,802.25,204
20130301|2013-02-06 07:30,6,802.75,803.25,802.25,802.75,149
20130301|2013-02-06 08:00,6,802.75,804,802.75,804,96
20130301|2013-02-06 08:30,6,804,804.5,802.5,802.5,93
20130301|2013-02-06 09:00,6,803,803.5,801.5,802.5,224
20130301|2013-02-06 09:30,6,802.5,802.5,797.75,799.75,1111
20130301|2013-02-06 10:00,6,799.75,803,799,801,497
20130301|2013-02-06 10:30,6,801.25,811.75,800.25,810.5,771
20130301|2013-02-06 11:00,6,810.5,812.75,809,811,481
20130301|2013-02-06 11:30,6,811,814.25,810.5,812.5,340
20130301|2013-02-06 12:00,6,812.75,813.25,809.5,809.5,168
20130301|2013-02-06 12:30,6,810,810.75,808.5,808.5,86
20130301|2013-02-06 13:00,6,808.25,810,807.5,809,230
20130301|2013-02-06 13:30,6,809.25,813.5,808.25,808.75,753
20130301|2013-02-06 17:00,7,809.75,810.75,808.75,808.75,40
20130301|2013-02-06 17:30,7,808.5,809,808.5,809,9
20130301|2013-02-06 18:00,7,810,810.25,810,810.25,4
20130301|2013-02-06 18:30,7,810,810,810,810,15
20130301|2013-02-06 19:00,7,810,810,809.25,810,20
20130301|2013-02-06 20:00,7,809.75,809.75,809.75,809.75,1
20130301|2013-02-06 21:00,7,809.75,809.75,809.25,809.25,25
20130301|2013-02-06 21:30,7,809.5,809.75,809.5,809.75,9
20130301|2013-02-06 22:00,7,809.75,810,809.75,810,14
20130301|2013-02-06 23:00,7,810.25,810.5,810,810.25,10
20130301|2013-02-06 23:30,7,810,810.25,809.75,810.25,9
20130301|2013-02-07 00:00,7,810,810,810,810,14
20130301|2013-02-07 00:30,7,810.25,810.25,810.25,810.25,6
20130301|2013-02-07 01:00,7,810.5,811,809.5,809.5,27
20130301|2013-02-07 01:30,7,810.75,810.75,809.5,810,4
20130301|2013-02-07 02:00,7,810,810.25,810,810.25,12
20130301|2013-02-07 02:30,7,810.5,810.5,810.5,810.5,4
20130301|2013-02-07 03:00,7,810.25,810.25,810.25,810.25,2
20130301|2013-02-07 03:30,7,810.25,810.25,807.75,807.75,36
20130301|2013-02-07 04:00,7,807.75,807.75,807,807.25,17
20130301|2013-02-07 04:30,7,807,807.25,806.75,807,5
20130301|2013-02-07 05:00,7,807.75,807.75,807.75,807.75,2
20130301|2013-02-07 05:30,7,808,808,808,808,6
20130301|2013-02-07 06:00,7,808,808.5,808,808.25,66
20130301|2013-02-07 06:30,7,807.75,808.5,807.5,808.25,39
20130301|2013-02-07 07:00,7,808,809,808,808.25,49
20130301|2013-02-07 07:30,7,808.5,811,808.5,809.25,52
20130301|2013-02-07 08:00,7,809.5,810,807.5,807.5,146
20130301|2013-02-07 08:30,7,807.75,809.25,807.25,808.25,127
20130301|2013-02-07 09:00,7,808.5,811.5,807.5,811.25,191
20130301|2013-02-07 09:30,7,811,812.75,802.75,803.5,1185
20130301|2013-02-07 10:00,7,803.75,805.75,802.5,803,421
20130301|2013-02-07 10:30,7,802.75,803.5,801.25,802.75,455
20130301|2013-02-07 11:00,7,803.5,804,801.75,803.25,239
20130301|2013-02-07 11:30,7,803,805,802.75,804.75,443
20130301|2013-02-07 12:00,7,804.5,806.25,803.25,806.25,530
20130301|2013-02-07 12:30,7,806,806.75,804,806.75,280
20130301|2013-02-07 13:00,7,806.5,806.5,805,805.75,126
20130301|2013-02-07 13:30,7,805.75,806,800,800.5,2055
20130301|2013-02-07 17:00,8,801,803.25,800.75,802.5,31
20130301|2013-02-07 17:30,8,801.5,802,801.5,802,7
20130301|2013-02-07 18:00,8,802.75,802.75,802.75,802.75,1
20130301|2013-02-07 18:30,8,803,803,803,803,1
20130301|2013-02-07 19:00,8,802.75,802.75,802.75,802.75,1
20130301|2013-02-07 19:30,8,804,804,804,804,1
20130301|2013-02-07 20:30,8,803.75,803.75,803.5,803.5,3
20130301|2013-02-07 21:00,8,804.5,804.5,803.75,803.75,4
20130301|2013-02-07 21:30,8,803,804.25,803,803.75,50
20130301|2013-02-07 22:00,8,803.75,803.75,803.75,803.75,4
20130301|2013-02-07 22:30,8,803.75,803.75,803.75,803.75,1
20130301|2013-02-07 23:00,8,803.25,803.5,803.25,803.5,2
20130301|2013-02-07 23:30,8,803,803,803,803,1
20130301|2013-02-08 00:00,8,802.25,802.25,802.25,802.25,8
20130301|2013-02-08 00:30,8,802,802.25,801.75,801.75,13
20130301|2013-02-08 01:00,8,802,802.5,802,802.5,2
20130301|2013-02-08 02:00,8,802.5,802.5,802.5,802.5,19
20130301|2013-02-08 02:30,8,803.5,803.5,803.5,803.5,18
20130301|2013-02-08 03:00,8,803.5,803.75,803.5,803.5,17
20130301|2013-02-08 03:30,8,803.5,803.5,803.5,803.5,3
20130301|2013-02-08 04:00,8,803.75,803.75,803.75,803.75,7
20130301|2013-02-08 04:30,8,803.75,804,803.75,804,2
20130301|2013-02-08 05:00,8,804,804,803.75,803.75,2
20130301|2013-02-08 06:00,8,804.5,804.75,804.5,804.75,2
20130301|2013-02-08 06:30,8,804.5,804.5,803.5,803.5,44
20130301|2013-02-08 07:00,8,802.5,804,802.5,804,43
20130301|2013-02-08 07:30,8,804,806.25,804,806.25,53
20130301|2013-02-08 08:00,8,806,806,804.25,805,93
20130301|2013-02-08 08:30,8,805.5,806.75,805,806.5,107
20130301|2013-02-08 09:00,8,806.5,806.5,804.25,804.5,177
20130301|2013-02-08 09:30,8,805,814.75,803,810.5,1229
20130301|2013-02-08 10:00,8,810.25,811.25,808.5,810.25,363
20130301|2013-02-08 10:30,8,810,811.75,805.75,806.5,900
20130301|2013-02-08 11:00,8,808.25,815.75,804.25,805.25,980
20130301|2013-02-08 11:30,8,805,805,796.75,799.75,919
20130301|2013-02-08 12:00,8,800,808,799.75,807.25,799
20130301|2013-02-08 12:30,8,806.75,807.5,801.25,802.75,284
20130301|2013-02-08 13:00,8,801.25,803.25,800.75,801.25,275
20130301|2013-02-08 13:30,8,801.25,802.5,799.25,799.5,798
20130301|2013-02-10 17:00,11,801.25,803.5,797.25,801.75,77
20130301|2013-02-10 17:30,11,801.75,803,801.75,803,4
20130301|2013-02-10 18:00,11,802.5,802.75,801,801.25,34
20130301|2013-02-10 18:30,11,800.75,800.75,800.75,800.75,4
20130301|2013-02-10 19:00,11,800.75,800.75,800.75,800.75,1
20130301|2013-02-10 19:30,11,801,801,800,800,12
20130301|2013-02-10 21:00,11,799.5,800,799.5,800,3
20130301|2013-02-10 21:30,11,799.25,799.25,799,799,2
20130301|2013-02-10 22:00,11,799,799.5,799,799.5,9
20130301|2013-02-10 22:30,11,799,799.5,799,799.5,3
20130301|2013-02-10 23:00,11,799.75,799.75,799.25,799.25,8
20130301|2013-02-10 23:30,11,799.75,799.75,799.75,799.75,2
20130301|2013-02-11 00:00,11,799.75,799.75,798.75,798.75,3
20130301|2013-02-11 00:30,11,799.5,799.5,798.5,798.5,6
20130301|2013-02-11 01:00,11,799.25,799.25,798.5,798.5,12
20130301|2013-02-11 01:30,11,798.75,798.75,797.25,797.75,156
20130301|2013-02-11 02:00,11,798.5,799.25,798.25,798.5,13
20130301|2013-02-11 03:00,11,798.5,799,798.5,798.5,11
20130301|2013-02-11 03:30,11,797.75,798,797.75,798,12
20130301|2013-02-11 04:00,11,799.25,799.25,798.75,798.75,2
20130301|2013-02-11 04:30,11,798.5,798.5,798.5,798.5,1
20130301|2013-02-11 05:00,11,798.75,799.25,798.75,799.25,2
20130301|2013-02-11 05:30,11,799.25,799.25,799,799,4
20130301|2013-02-11 06:00,11,798.75,798.75,798.75,798.75,2
20130301|2013-02-11 06:30,11,801,801,800,800,31
20130301|2013-02-11 07:00,11,800.25,800.75,799.5,799.5,33
20130301|2013-02-11 07:30,11,799,800.25,798.75,799.75,22
20130301|2013-02-11 08:00,11,799.75,800.5,799.25,799.75,19
20130301|2013-02-11 08:30,11,799.75,800.25,798,798.5,108
20130301|2013-02-11 09:00,11,798.25,799,797.5,797.75,199
20130301|2013-02-11 09:30,11,797.5,802,796.5,799,884
20130301|2013-02-11 10:00,11,798.75,799.5,797.25,797.5,244
20130301|2013-02-11 10:30,11,797.75,798.5,795.5,796,468
20130301|2013-02-11 11:00,11,796,796,791,791.25,744
20130301|2013-02-11 11:30,11,791,792,790,790.25,317
20130301|2013-02-11 12:00,11,790,790.75,789,790.75,438
20130301|2013-02-11 12:30,11,790.75,791.75,790.25,790.75,515
20130301|2013-02-11 13:00,11,791,791,789.75,789.75,152
20130301|2013-02-11 13:30,11,789.75,790.25,788,789.25,954
20130301|2013-02-11 17:00,12,790.25,793,788.75,789.75,39
20130301|2013-02-11 17:30,12,789.5,789.5,789.5,789.5,2
20130301|2013-02-11 18:00,12,789.5,789.5,789.5,789.5,1
20130301|2013-02-11 18:30,12,790,790,790,790,1
20130301|2013-02-11 19:00,12,790.75,792,790.75,792,11
20130301|2013-02-11 19:30,12,791.5,792.25,791.25,792.25,16
20130301|2013-02-11 20:30,12,790.25,790.25,790.25,790.25,2
20130301|2013-02-11 21:30,12,790.25,790.25,788.75,788.75,6
20130301|2013-02-11 22:00,12,788.5,789,788.5,789,5
20130301|2013-02-11 22:30,12,789,789,789,789,1
20130301|2013-02-12 00:00,12,788.25,788.25,788.25,788.25,2
20130301|2013-02-12 00:30,12,788.25,788.25,787.75,788.25,34
20130301|2013-02-12 01:00,12,788.5,788.75,788.5,788.75,72
20130301|2013-02-12 01:30,12,788.75,788.75,788.5,788.5,61
20130301|2013-02-12 02:30,12,787.5,788.25,787.5,788.25,5
20130301|2013-02-12 03:00,12,787.5,787.5,787.25,787.25,50
20130301|2013-02-12 03:30,12,787.5,787.5,786.5,786.5,23
20130301|2013-02-12 04:00,12,786.5,786.5,785.75,786.25,56
20130301|2013-02-12 04:30,12,787.75,788.25,787.75,788.25,3
20130301|2013-02-12 05:00,12,788,788,788,788,1
20130301|2013-02-12 05:30,12,787.25,788,787.25,787.25,17
20130301|2013-02-12 06:00,12,786.75,788.25,786.5,788.25,7
20130301|2013-02-12 06:30,12,788.5,788.75,787,787,9
20130301|2013-02-12 07:00,12,787.25,788,787.25,788,8
20130301|2013-02-12 07:30,12,787.75,788.25,787.25,788.25,26
20130301|2013-02-12 08:00,12,788,789.25,787.75,789.25,44
20130301|2013-02-12 08:30,12,789.25,790,787.25,787.25,106
20130301|2013-02-12 09:00,12,787,788.25,784.75,784.75,320
20130301|2013-02-12 09:30,12,784.5,785.75,779.75,782.5,1949
20130301|2013-02-12 10:00,12,782,783.25,781.25,781.5,634
20130301|2013-02-12 10:30,12,781.25,781.75,776.25,777.5,657
20130301|2013-02-12 11:00,12,777.5,778.5,776.75,777.5,459
20130301|2013-02-12 11:30,12,777.5,778.5,777,777,376
20130301|2013-02-12 12:00,12,777,777.25,774,774.75,481
20130301|2013-02-12 12:30,12,776,776.5,774.75,776,188
20130301|2013-02-12 13:00,12,776.25,779,776.25,777.5,236
20130301|2013-02-12 13:30,12,777.5,780,777,777.75,1076
20130301|2013-02-12 17:00,13,778.5,783,778.5,781.5,56
20130301|2013-02-12 17:30,13,780.75,781.25,780.5,780.75,6
20130301|2013-02-12 18:00,13,780.5,780.75,780.5,780.75,6
20130301|2013-02-12 18:30,13,780.75,781.75,780.5,781.5,12
20130301|2013-02-12 19:30,13,780.5,780.5,780,780,25
20130301|2013-02-12 20:00,13,780,780,779.25,779.25,6
20130301|2013-02-12 20:30,13,780,780,779.5,779.5,3
20130301|2013-02-12 21:00,13,780,780.5,780,780.5,38
20130301|2013-02-12 21:30,13,780,780,780,780,3
20130301|2013-02-12 22:00,13,779.75,779.75,778.75,779,17
20130301|2013-02-12 22:30,13,779,779,779,779,9
20130301|2013-02-12 23:00,13,779.25,779.5,779,779,7
20130301|2013-02-12 23:30,13,779,779,777.25,777.25,74
20130301|2013-02-13 00:00,13,777.25,777.75,777.25,777.75,4
20130301|2013-02-13 01:00,13,777.25,777.25,776.25,776.25,13
20130301|2013-02-13 01:30,13,776.75,777.25,776,776.5,124
20130301|2013-02-13 02:00,13,776,776.75,776,776.75,13
20130301|2013-02-13 03:00,13,776,776,775.25,775.5,16
20130301|2013-02-13 03:30,13,775.25,775.5,774.25,774.75,9
20130301|2013-02-13 04:00,13,773.75,773.75,773.25,773.5,15
20130301|2013-02-13 04:30,13,773.75,773.75,772.5,772.75,23
20130301|2013-02-13 05:00,13,773,773,771,773,98
20130301|2013-02-13 05:30,13,773,774.25,773,774.25,8
20130301|2013-02-13 06:00,13,775,775.5,772.5,772.75,140
20130301|2013-02-13 06:30,13,772.5,772.75,770.25,770.5,78
20130301|2013-02-13 07:00,13,770.75,771,770.25,770.75,41
20130301|2013-02-13 07:30,13,770.75,772.5,770.75,772,253
20130301|2013-02-13 08:00,13,772,773,771.5,773,135
20130301|2013-02-13 08:30,13,773.25,779,773.25,778.5,263
20130301|2013-02-13 09:00,13,777.75,778.25,773.75,774.25,337
20130301|2013-02-13 09:30,13,774.25,780.75,773.25,780.75,1140
20130301|2013-02-13 10:00,13,780.75,782,779.5,781.5,402
20130301|2013-02-13 10:30,13,780.75,783.25,780,782.25,483
20130301|2013-02-13 11:00,13,782.5,784,781.5,783.5,252
20130301|2013-02-13 11:30,13,782.75,783,779.75,780,225
20130301|2013-02-13 12:00,13,780.5,781,775.25,778.5,396
20130301|2013-02-13 12:30,13,778.5,778.5,776.75,778.25,200
20130301|2013-02-13 13:00,13,778,778.5,777.25,778,87
20130301|2013-02-13 13:30,13,778,781.25,777.75,780,819
20130301|2013-02-13 17:00,14,782.75,783.5,781.25,781.75,86
20130301|2013-02-13 17:30,14,782,783,782,783,4
20130301|2013-02-13 18:00,14,783,784,782.75,784,28
20130301|2013-02-13 18:30,14,784,784,784,784,2
20130301|2013-02-13 20:00,14,782.5,782.5,782.5,782.5,5
20130301|2013-02-13 21:00,14,782,782,782,782,1
20130301|2013-02-13 21:30,14,782.25,782.25,782.25,782.25,1
20130301|2013-02-13 22:00,14,781,781,780.75,780.75,3
20130301|2013-02-13 22:30,14,781,781,781,781,5
20130301|2013-02-13 23:00,14,781,781.5,781,781,8
20130301|2013-02-13 23:30,14,780.5,780.75,780.5,780.5,5
20130301|2013-02-14 00:30,14,781.5,782,781.5,782,6
20130301|2013-02-14 01:00,14,783.25,783.25,783.25,783.25,1
20130301|2013-02-14 01:30,14,782.5,782.5,782.5,782.5,1
20130301|2013-02-14 02:00,14,783.75,784,783.75,784,9
20130301|2013-02-14 02:30,14,784.5,785,784.5,785,9
20130301|2013-02-14 03:00,14,784.75,785,784.75,785,19
20130301|2013-02-14 03:30,14,784.75,785,784.75,784.75,7
20130301|2013-02-14 04:00,14,784.75,784.75,784.75,784.75,43
20130301|2013-02-14 04:30,14,784.75,784.75,784,784,25
20130301|2013-02-14 05:00,14,783.75,784.5,783.75,783.75,4
20130301|2013-02-14 06:00,14,783,785,783,785,4
20130301|2013-02-14 06:30,14,785,785.25,785,785,52
20130301|2013-02-14 07:00,14,785,786,783.75,783.75,46
20130301|2013-02-14 07:30,14,784.5,784.5,782,782,31
20130301|2013-02-14 08:00,14,782.75,782.75,779.25,780,79
20130301|2013-02-14 08:30,14,780.5,781,776,776.5,139
20130301|2013-02-14 09:00,14,776.75,777.5,774.75,777.25,302
20130301|2013-02-14 09:30,14,777.5,777.5,770.75,772,624
20130301|2013-02-14 10:00,14,771.5,773.75,770.5,773.25,551
20130301|2013-02-14 10:30,14,773.25,774.5,770.25,771,575
20130301|2013-02-14 11:00,14,771,772.25,769.75,772.25,410
20130301|2013-02-14 11:30,14,772.5,774,771,771.5,210
20130301|2013-02-14 12:00,14,772,772.5,770.75,771.5,196
20130301|2013-02-14 12:30,14,771.25,771.5,770.75,771.25,90
20130301|2013-02-14 13:00,14,771.5,775.5,771.5,774.75,150
20130301|2013-02-14 13:30,14,775.25,776.75,774.25,774.75,1032
20130301|2013-02-14 17:00,15,775,777.25,775,776.5,69
20130301|2013-02-14 17:30,15,777,777.5,777,777,11
20130301|2013-02-14 18:00,15,777.25,778.25,777.25,778.25,12
20130301|2013-02-14 18:30,15,778.75,779,778,778,3
20130301|2013-02-14 19:30,15,779,779,777.5,777.5,30
20130301|2013-02-14 20:00,15,777.5,777.5,776.75,776.75,11
20130301|2013-02-14 20:30,15,777,777,777,777,1
20130301|2013-02-14 23:30,15,776.75,777,776.75,777,5
20130301|2013-02-15 00:00,15,777.5,777.5,777.5,777.5,1
20130301|2013-02-15 01:00,15,777.5,777.75,777.5,777.75,3
20130301|2013-02-15 01:30,15,777.5,780,777.5,780,34
20130301|2013-02-15 02:00,15,780.25,780.25,780,780.25,8
20130301|2013-02-15 02:30,15,780.75,781.5,780.75,781.5,17
20130301|2013-02-15 03:30,15,781.25,781.25,780.75,780.75,4
20130301|2013-02-15 04:00,15,780.25,780.25,780,780,2
20130301|2013-02-15 04:30,15,780.75,780.75,780.75,780.75,6
20130301|2013-02-15 05:00,15,781,781,781,781,1
20130301|2013-02-15 05:30,15,781,781,780,780,4
20130301|2013-02-15 06:00,15,780.75,780.75,780.75,780.75,1
20130301|2013-02-15 06:30,15,779.75,781,779.5,780.25,24
20130301|2013-02-15 07:00,15,780.75,782.5,780,782.5,61
20130301|2013-02-15 07:30,15,782.5,783.25,782.5,783,49
20130301|2013-02-15 08:00,15,783,783,780.25,782,106
20130301|2013-02-15 08:30,15,782.25,783.25,782,782.25,124
20130301|2013-02-15 09:00,15,782.5,786,781.25,781.75,496
20130301|2013-02-15 09:30,15,781.75,783,778.25,779.25,1369
20130301|2013-02-15 10:00,15,779.25,781.25,778.5,778.75,946
20130301|2013-02-15 10:30,15,778.75,779,775,776.75,719
20130301|2013-02-15 11:00,15,776.75,777.75,775.25,777.75,286
20130301|2013-02-15 11:30,15,777.75,777.75,771.25,772.5,735
20130301|2013-02-15 12:00,15,772.5,776.5,772.5,774.75,551
20130301|2013-02-15 12:30,15,774.5,777.25,774,776.75,219
20130301|2013-02-15 13:00,15,777.5,779,777,778.25,249
20130301|2013-02-15 13:30,15,778.25,783,776.75,778.25,3337
20130301|2013-02-18 19:00,19,781.5,782.75,777.75,777.75,160
20130301|2013-02-18 19:30,19,778.25,779.25,777.75,779.25,18
20130301|2013-02-18 20:00,19,779.25,779.25,778.5,778.5,5
20130301|2013-02-18 20:30,19,778.75,779.25,778.75,779.25,3
20130301|2013-02-18 21:00,19,779.25,779.25,779.25,779.25,1
20130301|2013-02-18 21:30,19,778.75,778.75,778.5,778.5,2
20130301|2013-02-18 22:00,19,779,779,779,779,4
20130301|2013-02-18 22:30,19,779,779,779,779,1
20130301|2013-02-18 23:00,19,780,780,779.75,780,11
20130301|2013-02-18 23:30,19,780.25,780.75,780.25,780.25,10
20130301|2013-02-19 00:00,19,780.25,781,780.25,781,18
20130301|2013-02-19 01:00,19,781.25,781.5,781.25,781.5,9
20130301|2013-02-19 01:30,19,782,782,782,782,7
20130301|2013-02-19 02:00,19,782.25,782.25,781.75,781.75,24
20130301|2013-02-19 02:30,19,782,782,781.75,781.75,14
20130301|2013-02-19 03:00,19,781.75,782,781.75,781.75,9
20130301|2013-02-19 03:30,19,781.75,782.5,780,780.5,66
20130301|2013-02-19 04:00,19,780.5,782.25,780.5,780.75,58
20130301|2013-02-19 04:30,19,780.75,780.75,778.75,778.75,54
20130301|2013-02-19 05:00,19,779,779.75,778,778,61
20130301|2013-02-19 05:30,19,778.5,778.5,778.25,778.25,2
20130301|2013-02-19 06:00,19,778.75,779.25,778.25,779,38
20130301|2013-02-19 06:30,19,778.25,778.25,777.25,777.5,29
20130301|2013-02-19 07:00,19,777,777.5,775.5,777.25,96
20130301|2013-02-19 07:30,19,778.5,778.5,777.5,777.75,71
20130301|2013-02-19 08:00,19,778,782,778,781.25,151
20130301|2013-02-19 08:30,19,781,781,780,780.25,94
20130301|2013-02-19 09:00,19,780.25,780.75,776.5,777.25,316
20130301|2013-02-19 09:30,19,777,778,767.5,768.75,1188
20130301|2013-02-19 10:00,19,768.75,768.75,764.75,765,565
20130301|2013-02-19 10:30,19,765.5,767,763.75,764.5,434
20130301|2013-02-19 11:00,19,764.5,764.5,762.75,763.75,286
20130301|2013-02-19 11:30,19,764.25,768.5,764,765.75,457
20130301|2013-02-19 12:00,19,765.75,766,764.75,765.25,131
20130301|2013-02-19 12:30,19,764.75,765.5,763.5,763.75,148
20130301|2013-02-19 13:00,19,763.5,767.5,763.5,766,247
20130301|2013-02-19 13:30,19,766,769.75,766,768.75,892
20130301|2013-02-19 17:00,20,769,769.75,769,769,101
20130301|2013-02-19 17:30,20,769.25,770,769,770,18
20130301|2013-02-19 18:00,20,770,771.25,770,770.75,31
20130301|2013-02-19 18:30,20,770.75,771.25,770.75,771.25,30
20130301|2013-02-19 19:00,20,771.25,771.25,771.25,771.25,3
20130301|2013-02-19 19:30,20,771.75,771.75,771.75,771.75,1
20130301|2013-02-19 20:00,20,771,771,771,771,17
20130301|2013-02-19 20:30,20,771.5,773,771.5,773,10
20130301|2013-02-19 21:00,20,773.25,773.25,772.75,772.75,17
20130301|2013-02-19 21:30,20,772.5,772.5,772,772,27
20130301|2013-02-19 22:00,20,772,772,770.75,771,42
20130301|2013-02-19 22:30,20,770.75,771,770.5,770.5,10
20130301|2013-02-19 23:00,20,770.5,770.5,770.5,770.5,32
20130301|2013-02-19 23:30,20,770.25,770.25,770.25,770.25,37
20130301|2013-02-20 00:00,20,770,770.25,770,770.25,18
20130301|2013-02-20 00:30,20,770,770,770,770,12
20130301|2013-02-20 01:00,20,770.25,770.25,770,770,4
20130301|2013-02-20 02:00,20,770.75,772,770.75,772,19
20130301|2013-02-20 02:30,20,772.5,772.75,772.5,772.75,8
20130301|2013-02-20 03:00,20,773,773.75,772.25,773.75,61
20130301|2013-02-20 03:30,20,773.5,773.5,773.5,773.5,4
20130301|2013-02-20 04:00,20,771,771,771,771,2
20130301|2013-02-20 04:30,20,770.25,770.25,770,770,20
20130301|2013-02-20 05:30,20,770,770,770,770,2
20130301|2013-02-20 06:00,20,770,770.25,770,770.25,2
20130301|2013-02-20 06:30,20,770,770.5,769,769.5,60
20130301|2013-02-20 07:00,20,769.25,772,769.25,772,35
20130301|2013-02-20 07:30,20,772,773.75,771.25,771.5,137
20130301|2013-02-20 08:00,20,770.25,771.5,770,771.25,59
20130301|2013-02-20 08:30,20,771.75,772.25,767.25,767.5,197
20130301|2013-02-20 09:00,20,767.5,768,765.75,766.5,340
20130301|2013-02-20 09:30,20,766.25,770.5,766,769.75,608
20130301|2013-02-20 10:00,20,770,770,766.5,768.75,424
20130301|2013-02-20 10:30,20,768.75,769.75,768.25,769.5,206
20130301|2013-02-20 11:00,20,770,773,769.5,771,500
20130301|2013-02-20 11:30,20,771,774.75,770.75,774.75,227
20130301|2013-02-20 12:00,20,774.5,778,774.5,776,421
20130301|2013-02-20 12:30,20,776.75,777,774.75,775,149
20130301|2013-02-20 13:00,20,774.75,776.75,774,776.5,241
20130301|2013-02-20 13:30,20,776.25,778,775.25,777,458
20130301|2013-02-20 17:00,21,776.75,776.75,775.5,775.5,22
20130301|2013-02-20 17:30,21,775.5,775.5,774.5,775.5,5
20130301|2013-02-20 18:00,21,775,776,775,776,4
20130301|2013-02-20 18:30,21,775.25,775.25,775.25,775.25,1
20130301|2013-02-20 19:00,21,775.5,775.5,774.75,774.75,2
20130301|2013-02-20 19:30,21,775,775,775,775,1
20130301|2013-02-20 21:00,21,774.25,774.25,774.25,774.25,4
20130301|2013-02-20 21:30,21,774.25,774.25,774.25,774.25,3
20130301|2013-02-20 22:00,21,774.75,774.75,774.75,774.75,4
20130301|2013-02-20 22:30,21,774.75,775.25,774.5,774.75,20
20130301|2013-02-20 23:00,21,774.5,774.5,774.25,774.25,8
20130301|2013-02-20 23:30,21,774.25,774.75,774.25,774.5,4
20130301|2013-02-21 00:00,21,774.25,774.25,774.25,774.25,3
20130301|2013-02-21 00:30,21,774.75,774.75,774.75,774.75,1
20130301|2013-02-21 01:00,21,774.75,775,774.75,774.75,11
20130301|2013-02-21 01:30,21,774.25,774.25,774.25,774.25,6
20130301|2013-02-21 02:00,21,774.75,774.75,774.5,774.5,3
20130301|2013-02-21 02:30,21,774.5,774.5,774,774.25,14
20130301|2013-02-21 03:00,21,774.25,774.25,773.75,773.75,13
20130301|2013-02-21 04:00,21,774.25,774.25,773.5,773.5,11
20130301|2013-02-21 04:30,21,774,774,772.25,772.25,12
20130301|2013-02-21 05:00,21,772.5,772.5,772.25,772.25,5
20130301|2013-02-21 05:30,21,772,772.5,772,772.5,101
20130301|2013-02-21 06:00,21,772,772.5,772,772.5,2
20130301|2013-02-21 06:30,21,773,773,772.75,772.75,2
20130301|2013-02-21 07:00,21,772.25,773.5,772,773.5,18
20130301|2013-02-21 07:30,21,773,773.75,772.5,773.75,26
20130301|2013-02-21 08:00,21,773.75,774.75,772.5,772.5,21
20130301|2013-02-21 08:30,21,772.5,772.5,767.75,767.75,181
20130301|2013-02-21 09:00,21,768.5,769.75,768.25,768.75,90
20130301|2013-02-21 09:30,21,769.75,770,767.75,768,405
20130301|2013-02-21 10:00,21,768,769.5,760.5,761.5,484
20130301|2013-02-21 10:30,21,761.5,764,761,762,341
20130301|2013-02-21 11:00,21,762.25,762.5,761.5,761.75,173
20130301|2013-02-21 11:30,21,761.75,765.25,761,764.75,379
20130301|2013-02-21 12:00,21,764.5,764.75,759.75,762.25,150
20130301|2013-02-21 12:30,21,761.25,763.5,761.25,763.25,53
20130301|2013-02-21 13:00,21,763.25,764.5,762.5,762.75,132
20130301|2013-02-21 13:30,21,762.5,762.5,756.5,756.5,700
20130301|2013-02-21 17:00,22,759,760.75,756.75,759.5,28
20130301|2013-02-21 17:30,22,759.25,759.25,758.75,758.75,2
20130301|2013-02-21 18:00,22,758.75,758.75,758.5,758.75,5
20130301|2013-02-21 18:30,22,759.25,759.5,759.25,759.5,2
20130301|2013-02-21 19:00,22,758.75,759.25,758.75,759.25,5
20130301|2013-02-21 20:00,22,758.75,758.75,758.75,758.75,1
20130301|2013-02-21 20:30,22,758.75,759,758.75,759,4
20130301|2013-02-21 21:00,22,759,759.25,758.75,759.25,20
20130301|2013-02-21 21:30,22,759,759.25,758.75,758.75,11
20130301|2013-02-21 22:00,22,759,759,759,759,1
20130301|2013-02-21 22:30,22,759.25,759.5,759.25,759.25,4
20130301|2013-02-21 23:00,22,758.5,758.5,758,758.5,16
20130301|2013-02-22 00:00,22,758,758.5,758,758.5,3
20130301|2013-02-22 01:00,22,758.25,759.25,758.25,759.25,13
20130301|2013-02-22 01:30,22,758.75,758.75,758,758,11
20130301|2013-02-22 02:00,22,758,758.5,758,758.5,4
20130301|2013-02-22 02:30,22,759,759,758.5,758.5,3
20130301|2013-02-22 03:00,22,760,761.25,760,760.75,12
20130301|2013-02-22 03:30,22,761,761,761,761,1
20130301|2013-02-22 04:00,22,761.5,761.5,761.5,761.5,2
20130301|2013-02-22 04:30,22,760.5,760.5,760.5,760.5,3
20130301|2013-02-22 05:00,22,760.25,760.25,760.25,760.25,1
20130301|2013-02-22 07:00,22,757.5,758.25,757.5,757.75,42
20130301|2013-02-22 07:30,22,758,762.25,757.5,761.5,466
20130301|2013-02-22 08:00,22,761.5,762.25,760,760.25,104
20130301|2013-02-22 08:30,22,760.25,760.25,757.75,759,155
20130301|2013-02-22 09:00,22,759,761,759,760.5,266
20130301|2013-02-22 09:30,22,759.5,762.5,758.25,762,194
20130301|2013-02-22 10:00,22,762,763.5,760.25,762.5,155
20130301|2013-02-22 10:30,22,762.5,762.75,755,756.5,467
20130301|2013-02-22 11:00,22,757,759.25,755.25,755.5,114
20130301|2013-02-22 11:30,22,755.25,757,755,756,142
20130301|2013-02-22 12:00,22,757,758.25,755.75,756.5,83
20130301|2013-02-22 12:30,22,756.75,757.25,754.25,754.75,199
20130301|2013-02-22 13:00,22,754.5,755.25,751.75,753.75,241
20130301|2013-02-22 13:30,22,753.75,755.25,748.75,749.25,1500
20130301|2013-02-24 17:00,25,749.75,750.25,747.25,749.25,129
20130301|2013-02-24 17:30,25,748.75,751.25,748.75,750.5,16
20130301|2013-02-24 18:00,25,750.5,750.75,750,750.75,4
20130301|2013-02-24 18:30,25,750.5,751.5,750.5,751.25,4
20130301|2013-02-24 19:00,25,751.5,752.25,748.75,748.75,20
20130301|2013-02-24 19:30,25,747.25,748.75,745.75,745.75,25
20130301|2013-02-24 20:00,25,747.25,748,747.25,748,20
20130301|2013-02-24 20:30,25,746.75,747,746.75,747,15
20130301|2013-02-24 23:00,25,746.75,746.75,746.75,746.75,1
20130301|2013-02-25 00:00,25,747.75,747.75,747.5,747.5,2
20130301|2013-02-25 01:00,25,746.75,746.75,746.75,746.75,3
20130301|2013-02-25 01:30,25,746.75,746.75,746,746.25,4
20130301|2013-02-25 02:30,25,748,748,747.25,747.25,11
20130301|2013-02-25 03:00,25,747,747,747,747,2
20130301|2013-02-25 03:30,25,747.25,747.25,747,747,29
20130301|2013-02-25 04:00,25,748.25,749.25,748.25,749.25,2
20130301|2013-02-25 05:30,25,748.25,748.25,748,748.25,26
20130301|2013-02-25 06:00,25,746.25,746.25,746.25,746.25,1
20130301|2013-02-25 07:00,25,746,746,745,745,5
20130301|2013-02-25 07:30,25,746,746.5,745.25,745.5,61
20130301|2013-02-25 08:00,25,745.75,746.5,745.25,745.25,69
20130301|2013-02-25 08:30,25,745.5,746.75,744,746.5,194
20130301|2013-02-25 09:00,25,746.5,748.5,746,746.25,124
20130301|2013-02-25 09:30,25,746,747.75,745,747,310
20130301|2013-02-25 10:00,25,746,746.25,739.75,741.5,833
20130301|2013-02-25 10:30,25,741.5,741.75,739.25,741.25,334
20130301|2013-02-25 11:00,25,741,741,738.75,739.25,204
20130301|2013-02-25 11:30,25,739.25,741,738.75,739.75,179
20130301|2013-02-25 12:00,25,739.25,740.5,738.75,740.5,63
20130301|2013-02-25 12:30,25,740.25,740.75,737.25,738,439
20130301|2013-02-25 13:00,25,738,738,735,735,175
20130301|2013-02-25 13:30,25,735.25,736,731,731,107
20130301|2013-02-25 17:00,26,732.25,732.25,731,731.25,23
20130301|2013-02-25 17:30,26,731.75,733,731.25,733,14
20130301|2013-02-25 18:00,26,732.25,732.25,732.25,732.25,1
20130301|2013-02-25 19:00,26,732.25,732.5,732.25,732.5,4
20130301|2013-02-25 20:30,26,732,732,731.75,731.75,3
20130301|2013-02-25 21:00,26,732.5,732.5,732.5,732.5,1
20130301|2013-02-25 21:30,26,731.75,731.75,731.5,731.5,10
20130301|2013-02-25 22:30,26,730.25,730.25,729.75,729.75,6
20130301|2013-02-25 23:30,26,728.25,728.25,728.25,728.25,8
20130301|2013-02-26 00:00,26,726.75,727.25,725,725.25,35
20130301|2013-02-26 00:30,26,725.25,725.25,725,725,2
20130301|2013-02-26 01:00,26,724.5,724.5,724.5,724.5,1
20130301|2013-02-26 01:30,26,727.5,727.5,727.5,727.5,1
20130301|2013-02-26 02:30,26,727,728.5,727,728.5,4
20130301|2013-02-26 03:30,26,726.25,728,726.25,728,19
20130301|2013-02-26 04:00,26,728,729,728,729,23
20130301|2013-02-26 04:30,26,730.75,730.75,730.75,730.75,1
20130301|2013-02-26 06:30,26,729.5,729.5,729.5,729.5,1
20130301|2013-02-26 07:00,26,729.5,729.5,728,728,7
20130301|2013-02-26 07:30,26,728.25,728.25,727,728.25,45
20130301|2013-02-26 08:00,26,727.5,729.25,727,728.75,45
20130301|2013-02-26 08:30,26,728.25,728.25,727,727.25,77
20130301|2013-02-26 09:00,26,727.25,730.75,727,729.5,336
20130301|2013-02-26 09:30,26,729,733,724.5,732,198
20130301|2013-02-26 10:00,26,732,732.5,729,731.5,230
20130301|2013-02-26 10:30,26,731,733.5,730.25,731.75,188
20130301|2013-02-26 11:00,26,731.75,732.75,731.75,732.5,48
20130301|2013-02-26 11:30,26,732,732,730.5,731.25,119
20130301|2013-02-26 12:00,26,731.75,732.25,730.5,730.5,252
20130301|2013-02-26 12:30,26,730.5,730.5,728.5,728.75,29
20130301|2013-02-26 13:00,26,729,732,729,732,24
20130301|2013-02-26 13:30,26,732,735.25,731.75,732.75,220
20130301|2013-02-26 17:00,27,733.25,733.25,733.25,733.25,1
20130301|2013-02-26 17:30,27,733.5,733.5,733.25,733.25,4
20130301|2013-02-26 18:00,27,734.75,734.75,734.75,734.75,5
20130301|2013-02-26 19:00,27,735.5,736.5,735.5,736.5,23
20130301|2013-02-26 20:00,27,735.25,735.25,735.25,735.25,5
20130301|2013-02-26 23:00,27,736.5,736.5,736.5,736.5,1
20130301|2013-02-27 01:30,27,734.5,734.5,734.5,734.5,1
20130301|2013-02-27 05:30,27,736,736,736,736,2
20130301|2013-02-27 06:00,27,736.25,736.25,736.25,736.25,1
20130301|2013-02-27 06:30,27,736.25,736.25,736.25,736.25,4
20130301|2013-02-27 07:00,27,737.5,737.5,737.25,737.25,2
20130301|2013-02-27 07:30,27,737.75,738.75,736.75,738.75,19
20130301|2013-02-27 08:00,27,739,740.75,739,739.75,27
20130301|2013-02-27 08:30,27,740.75,742.25,740.25,742.25,81
20130301|2013-02-27 09:00,27,742.25,744,742,742,111
20130301|2013-02-27 09:30,27,742,742,735.5,738.5,148
20130301|2013-02-27 10:00,27,737.25,742.75,736.5,742.75,125
20130301|2013-02-27 10:30,27,742,742,740.25,741.5,148
20130301|2013-02-27 11:00,27,741.5,742.25,741,741.25,143
20130301|2013-02-27 11:30,27,741,741.25,739.25,740,246
20130301|2013-02-27 12:00,27,740.25,742.25,740.25,742,89
20130301|2013-02-27 12:30,27,742,743,740.75,740.75,39
20130301|2013-02-27 13:00,27,741.5,741.5,738,739.25,167
20130301|2013-02-27 13:30,27,738,738.5,732.5,734,312
20130301|2013-02-27 17:00,28,738.25,738.5,738.25,738.25,6
20130301|2013-02-28 00:30,28,737.75,737.75,737.75,737.75,1
20130301|2013-02-28 01:00,28,737.75,737.75,737.75,737.75,1
20130301|2013-02-28 03:30,28,742,744,742,744,3
20130301|2013-02-28 04:30,28,744.75,744.75,744.75,744.75,2
20130301|2013-02-28 05:30,28,744.75,744.75,744.5,744.5,5
20130301|2013-02-28 06:00,28,746,746,746,746,1
20130301|2013-02-28 06:30,28,745.5,745.5,745.5,745.5,1
20130301|2013-02-28 07:30,28,742,742,742,742,2
20130301|2013-02-28 08:00,28,745,745,744.75,745,25
20130301|2013-02-28 08:30,28,746,746,745.25,746,21
20130301|2013-02-28 09:00,28,745.75,747,745.25,745.5,13
20130301|2013-02-28 09:30,28,745.5,749,745.5,749,227
20130301|2013-02-28 10:00,28,749,749.75,746,746,62
20130301|2013-02-28 10:30,28,746,746,744.25,746,40
20130301|2013-02-28 11:00,28,747.5,747.5,747,747.5,7
20130301|2013-02-28 11:30,28,746.75,747,745.25,745.25,50
20130301|2013-02-28 12:00,28,746.75,746.75,746.75,746.75,1
20130301|2013-02-28 12:30,28,747.5,747.5,746.75,746.75,3
20130301|2013-02-28 13:00,28,745.25,745.25,744.5,744.5,3
20130301|2013-02-28 13:30,28,744,744.25,740.5,740.5,48
20130301|2013-02-28 17:30,1,749.25,749.5,749.25,749.25,9
20130301|2013-02-28 19:30,1,749.75,749.75,748.25,748.25,2
20130301|2013-03-01 05:00,1,746.75,746.75,746.75,746.75,1
20130301|2013-03-01 06:00,1,745.75,745.75,745.75,745.75,5
20130301|2013-03-01 08:00,1,744.75,744.75,744.75,744.75,5
20130301|2013-03-01 08:30,1,743,743,742.75,743,15
20130301|2013-03-01 09:00,1,744,745.5,744,745.5,6
20130301|2013-03-01 09:30,1,745.5,753,745.5,752,78
20130301|2013-03-01 10:00,1,752.25,753.5,750,750,40
20130301|2013-03-01 10:30,1,750,754,750,754,78
20130301|2013-03-01 11:00,1,754.5,760.5,754.5,760.5,30
20130301|2013-03-01 11:30,1,760,760,760,760,30
20130301|2013-03-01 13:30,1,757.5,758,756,756.5,49
20130301|2013-03-03 20:30,4,752.25,752.25,751.75,752,20
20130301|2013-03-04 06:30,4,749,749,749,749,5
20130301|2013-03-04 08:00,4,748,748,748,748,8
20130301|2013-03-04 08:30,4,749.25,749.25,748,749.25,20
20130301|2013-03-04 09:00,4,750,750,748.75,748.75,2
20130301|2013-03-04 09:30,4,749,749.25,748,749.25,57
20130301|2013-03-04 10:00,4,745,746.25,743.75,743.75,28
20130301|2013-03-04 10:30,4,742.75,742.75,741.75,742,22
20130301|2013-03-04 11:30,4,736.5,740,736.5,740,3
20130301|2013-03-04 12:00,4,739.5,739.5,738.5,739,26
20130301|2013-03-04 12:30,4,738.5,738.5,738,738,4
20130301|2013-03-04 13:00,4,742,742.5,742,742.5,7
20130301|2013-03-04 13:30,4,738.5,738.5,737.25,737.25,4
20130301|2013-03-05 07:00,5,733.5,733.5,733.5,733.5,5
20130301|2013-03-05 08:30,5,737.75,737.75,737.75,737.75,1
20130301|2013-03-05 09:00,5,737.75,738,737.75,738,4
20130301|2013-03-05 10:30,5,736.5,736.5,736,736,2
20130301|2013-03-05 12:30,5,734,734,734,734,1
20130301|2013-03-05 13:00,5,734,734,734,734,1
20130301|2013-03-05 13:30,5,734,734,734,734,2
20130301|2013-03-06 13:30,6,727,736.5,727,736.5,7
20130301|2013-03-07 09:30,7,740.75,740.75,740.75,740.75,1
20130301|2013-03-07 10:00,7,735,735,735,735,1
20130301|2013-03-07 10:30,7,730,730,730,730,1
20130301|2013-03-07 13:00,7,734.5,736,734.5,736,8
20130301|2013-03-08 09:30,8,743.25,743.25,743.25,743.25,1
20130301|2013-03-08 11:00,8,743.25,743.25,737,737,5
20130301|2013-03-11 09:00,11,740,740,740,740,2
20130301|2013-03-11 12:00,11,738.25,738.25,738.25,738.25,1
20130301|2013-03-12 09:00,12,742,757.5,742,745,5
20130301|2013-03-12 09:30,12,737,737,737,737,1
20130301|2013-03-12 13:00,12,735,735,735,735,1
20130301|2013-03-13 13:30,13,729.25,729.25,729.25,729.25,5
20130301|2013-03-14 05:00,14,727.5,727.5,727.5,727.5,3
20130301|2013-03-14 05:30,14,842.5,842.5,842.5,842.5,3
20130301|2013-03-14 08:00,14,740,740,730.25,730.25,5
20130301|2013-03-14 09:00,14,734.5,736,734.5,735,11
20130501|2012-06-19 10:00,19,725.75,725.75,725.25,725.25,4
20130501|2012-06-19 12:00,19,723.5,727.75,723.5,727.25,58
20130501|2012-06-19 12:30,19,727.25,727.5,726,727,55
20130501|2012-06-19 13:00,19,726,731.75,725.5,731,115
20130501|2012-06-19 13:30,19,729.75,729.75,729.5,729.5,2
20130501|2012-06-20 09:00,20,722,722.75,722,722.75,2
20130501|2012-06-20 11:00,20,735,735,735,735,2
20130501|2012-06-20 11:30,20,741,741,741,741,1
20130501|2012-06-20 13:00,20,742,745.25,741.75,743,40
20130501|2012-06-20 13:30,20,743,743,743,743,2
20130501|2012-06-21 04:30,21,739.5,739.5,739.5,739.5,1
20130501|2012-06-21 05:00,21,740,740,740,740,1
20130501|2012-06-21 06:00,21,740.5,741,740.5,741,7
20130501|2012-06-21 06:30,21,741.25,741.5,741.25,741.5,3
20130501|2012-06-21 07:30,21,743.5,743.75,743,743,18
20130501|2012-06-21 08:00,21,743.25,743.25,742.5,743,24
20130501|2012-06-21 08:30,21,742.75,742.75,742.25,742.5,15
20130501|2012-06-21 09:00,21,742.25,745.75,742.25,745.5,12
20130501|2012-06-21 09:30,21,747,753.5,747,753.5,3
20130501|2012-06-21 10:00,21,749,750,748,748,5
20130501|2012-06-21 10:30,21,749.75,750.25,749.75,750.25,18
20130501|2012-06-21 11:00,21,747,747.25,747,747.25,3
20130501|2012-06-21 11:30,21,747,747,747,747,1
20130501|2012-06-21 13:00,21,740,740,740,740,1
20130501|2012-06-21 23:00,22,738.75,738.75,738.75,738.75,1
20130501|2012-06-22 09:30,22,752.25,754,749.75,751.25,37
20130501|2012-06-22 10:00,22,752.5,753,752.5,753,2
20130501|2012-06-22 11:00,22,752.75,752.75,752.75,752.75,1
20130501|2012-06-22 12:30,22,744.25,744.25,744.25,744.25,1
20130501|2012-06-22 13:00,22,744.75,744.75,744.75,744.75,1
20130501|2012-06-25 04:00,25,761.75,764.75,761.75,764,5
20130501|2012-06-25 05:00,25,763,763,763,763,1
20130501|2012-06-25 07:00,25,758,758.75,758,758.75,2
20130501|2012-06-25 08:00,25,764,765.5,762.5,762.5,6
20130501|2012-06-25 08:30,25,764.75,765.5,764.75,765.5,5
20130501|2012-06-25 09:00,25,767.5,770.25,767,767,10
20130501|2012-06-25 09:30,25,771.5,787,767.25,786.25,11
20130501|2012-06-25 10:00,25,782.25,785.5,782,785.5,5
20130501|2012-06-25 10:30,25,785,787,783.25,783.75,52
20130501|2012-06-25 11:00,25,783.75,785.25,783,783,32
20130501|2012-06-25 11:30,25,784.75,784.75,776.75,776.75,3
20130501|2012-06-25 12:00,25,777,782.25,777,780.75,10
20130501|2012-06-25 12:30,25,784,784.75,783.75,784.75,31
20130501|2012-06-25 13:00,25,784.25,784.25,782.5,782.5,7
20130501|2012-06-25 13:30,25,789,789,787,787,11
20130501|2012-06-25 17:00,26,790.5,801.25,790.5,801.25,10
20130501|2012-06-25 17:30,26,797.25,797.25,797.25,797.25,1
20130501|2012-06-25 19:00,26,789.25,789.25,789.25,789.25,1
20130501|2012-06-25 20:30,26,786,786,786,786,1
20130501|2012-06-25 21:00,26,782.5,782.5,782.5,782.5,1
20130501|2012-06-26 00:00,26,784.25,784.25,784.25,784.25,1
20130501|2012-06-26 03:00,26,786,786,786,786,1
20130501|2012-06-26 03:30,26,784.5,784.5,784.5,784.5,1
20130501|2012-06-26 07:00,26,778.75,780.75,778.75,780.75,2
20130501|2012-06-26 08:30,26,788,790.5,788,790.5,2
20130501|2012-06-26 09:30,26,800,800,790.5,794,22
20130501|2012-06-26 10:00,26,795.5,796.75,795.5,796.75,13
20130501|2012-06-26 10:30,26,787,787,787,787,1
20130501|2012-06-26 12:00,26,784,785.5,784,785.5,2
20130501|2012-06-26 12:30,26,787,787,787,787,1
20130501|2012-06-26 13:00,26,789.25,789.25,789.25,789.25,1
20130501|2012-06-26 22:30,27,786.75,786.75,786.75,786.75,1
20130501|2012-06-27 03:00,27,786.75,786.75,786.75,786.75,1
20130501|2012-06-27 03:30,27,786.75,786.75,786.75,786.75,1
20130501|2012-06-27 04:00,27,786.75,787.25,786.25,787.25,6
20130501|2012-06-27 04:30,27,788,789,788,789,10
20130501|2012-06-27 05:00,27,788.25,789.25,788.25,789.25,2
20130501|2012-06-27 05:30,27,789,789,789,789,2
20130501|2012-06-27 06:00,27,790.5,790.5,790.5,790.5,1
20130501|2012-06-27 07:00,27,791,791,789.5,790.75,6
20130501|2012-06-27 07:30,27,791.5,791.5,791.5,791.5,1
20130501|2012-06-27 08:00,27,801.25,801.75,801.25,801.75,2
20130501|2012-06-27 09:00,27,798.25,800,798.25,800,2
20130501|2012-06-27 10:00,27,799.75,802,799.75,802,2
20130501|2012-06-27 11:00,27,805.5,805.5,805.5,805.5,1
20130501|2012-06-27 12:00,27,799.5,801,799.5,801,2
20130501|2012-06-27 13:00,27,798,799.5,798,799.5,15
20130501|2012-06-27 13:30,27,799,802.5,797,802,37
20130501|2012-06-28 04:30,28,799.75,799.75,799.25,799.25,3
20130501|2012-06-28 06:00,28,798.5,798.5,798.5,798.5,1
20130501|2012-06-28 07:00,28,800,800,797.5,797.75,23
20130501|2012-06-28 07:30,28,796.5,797.25,796.25,797.25,7
20130501|2012-06-28 08:30,28,792.5,792.5,791.5,791.5,8
20130501|2012-06-28 09:30,28,801,805.5,801,804.25,5
20130501|2012-06-28 10:00,28,800.25,801,800.25,801,10
20130501|2012-06-28 10:30,28,798.5,799.25,798.5,799.25,11
20130501|2012-06-28 11:00,28,798,798,796.75,797.75,15
20130501|2012-06-28 11:30,28,797.25,797.75,797.25,797.5,6
20130501|2012-06-28 12:00,28,795.75,797.75,795.75,797.75,3
20130501|2012-06-28 13:00,28,794,794,794,794,1
20130501|2012-06-28 13:30,28,794,795.5,793,795.5,24
20130501|2012-06-29 00:00,29,793,793,793,793,1
20130501|2012-06-29 01:30,29,794.75,794.75,794.75,794.75,1
20130501|2012-06-29 07:00,29,801.5,803.25,801.5,803.25,2
20130501|2012-06-29 07:30,29,792.25,807,791.5,800.5,8
20130501|2012-06-29 08:00,29,802,803,798.75,799.5,17
20130501|2012-06-29 09:00,29,798.75,799,798.25,798.25,4
20130501|2012-06-29 09:30,29,795,795,793.5,793.5,2
20130501|2012-06-29 10:00,29,792.75,793,791.75,793,8
20130501|2012-06-29 10:30,29,799.75,799.75,799.5,799.75,4
20130501|2012-06-29 11:00,29,800,803,800,803,29
20130501|2012-06-29 12:00,29,800.75,800.75,800.75,800.75,1
20130501|2012-06-29 13:00,29,801.75,801.75,801.75,801.75,1
20130501|2012-06-29 13:30,29,809.5,810,802.25,806.25,60
20130501|2012-07-01 17:00,2,806.75,813,806.75,810.5,8
20130501|2012-07-01 18:00,2,814.75,814.75,814.75,814.75,1
20130501|2012-07-01 18:30,2,814.75,815,814.75,815,2
20130501|2012-07-01 19:00,2,814.75,814.75,812,812,5
20130501|2012-07-02 01:30,2,806.25,806.25,806.25,806.25,1
20130501|2012-07-02 02:30,2,810.25,810.25,810.25,810.25,1
20130501|2012-07-02 04:00,2,816.5,816.5,814.75,814.75,2
20130501|2012-07-02 04:30,2,813.25,813.25,813.25,813.25,1
20130501|2012-07-02 05:00,2,812.75,812.75,812.75,812.75,1
20130501|2012-07-02 07:00,2,809.25,809.25,809.25,809.25,1
20130501|2012-07-02 09:30,2,801.5,801.5,801.5,801.5,1
20130501|2012-07-02 10:00,2,804,804,804,804,1
20130501|2012-07-02 10:30,2,806,806,806,806,1
20130501|2012-07-02 11:30,2,809.25,809.25,807,807,11
20130501|2012-07-02 12:00,2,807.5,810,807.5,810,11
20130501|2012-07-02 12:30,2,809,812,809,812,10
20130501|2012-07-02 13:30,2,813,814.75,813,814.75,10
20130501|2012-07-02 17:00,3,820,820,819.75,819.75,3
20130501|2012-07-02 17:30,3,819,819,819,819,1
20130501|2012-07-02 18:00,3,818.75,818.75,818.75,818.75,1
20130501|2012-07-02 20:00,3,818,818,818,818,1
20130501|2012-07-02 21:30,3,821,821,821,821,1
20130501|2012-07-03 03:30,3,821.25,821.25,821.25,821.25,1
20130501|2012-07-03 04:30,3,821,821,821,821,1
20130501|2012-07-03 05:30,3,820.5,820.5,820.5,820.5,1
20130501|2012-07-03 07:30,3,820,820.25,820,820.25,3
20130501|2012-07-03 09:00,3,823,823.5,823,823.5,4
20130501|2012-07-03 09:30,3,823.25,831.75,821.25,831.5,164
20130501|2012-07-03 10:00,3,832,836,831.25,832.5,95
20130501|2012-07-03 10:30,3,830.75,832.5,830.5,832.5,30
20130501|2012-07-03 11:00,3,834,834,831,833,17
20130501|2012-07-03 11:30,3,832.75,842,832.75,842,138
20130501|2012-07-05 09:30,5,852,859.25,851.5,855,151
20130501|2012-07-05 10:00,5,854.75,858.75,854,857.75,43
20130501|2012-07-05 10:30,5,857.5,858.25,855,855,90
20130501|2012-07-05 11:00,5,854.25,854.5,852.75,852.75,30
20130501|2012-07-05 11:30,5,858.25,864.5,858.25,864.5,13
20130501|2012-07-05 12:00,5,866,866,865.5,865.5,7
20130501|2012-07-05 12:30,5,865,865.75,864,864.75,4
20130501|2012-07-05 13:00,5,865,867,865,867,2
20130501|2012-07-05 13:30,5,870.5,873,868,872,30
20130501|2012-07-05 17:00,6,867,867,867,867,1
20130501|2012-07-05 18:30,6,860.75,861.5,859.25,861.25,11
20130501|2012-07-05 19:00,6,862,863.75,861.75,863.75,10
20130501|2012-07-05 19:30,6,861.25,861.25,860.75,860.75,2
20130501|2012-07-05 20:00,6,860,861.5,859.25,861.25,12
20130501|2012-07-05 20:30,6,861.75,861.75,861.75,861.75,1
20130501|2012-07-05 21:00,6,858.5,858.5,854.5,854.5,2
20130501|2012-07-05 21:30,6,850,850,850,850,3
20130501|2012-07-06 00:30,6,858,858,857.5,857.5,2
20130501|2012-07-06 01:30,6,855.75,855.75,855.5,855.5,3
20130501|2012-07-06 02:00,6,855.5,856,855.5,856,11
20130501|2012-07-06 03:00,6,853.25,853.25,852.25,852.25,5
20130501|2012-07-06 03:30,6,850,850,850,850,2
20130501|2012-07-06 07:30,6,848.5,848.5,845.5,845.5,2
20130501|2012-07-06 09:00,6,848.5,851,848.5,851,29
20130501|2012-07-06 09:30,6,853.75,857.25,853.25,857.25,4
20130501|2012-07-06 10:30,6,857.25,858.5,857.25,858.5,13
20130501|2012-07-06 11:00,6,853,853,853,853,1
20130501|2012-07-06 11:30,6,858,859.25,858,858.5,14
20130501|2012-07-06 12:00,6,858.5,858.5,857.75,857.75,5
20130501|2012-07-06 13:00,6,856.5,856.5,856.5,856.5,3
20130501|2012-07-06 13:30,6,849,849.5,849,849.5,2
20130501|2012-07-08 17:00,9,855.5,861.75,855.5,861.75,3
20130501|2012-07-08 20:30,9,862.25,862.25,862.25,862.25,1
20130501|2012-07-09 05:00,9,867.5,867.5,867.5,867.5,1
20130501|2012-07-09 06:30,9,866.5,866.5,866.5,866.5,1
20130501|2012-07-09 08:00,9,870.25,870.75,870.25,870.5,3
20130501|2012-07-09 09:00,9,868.25,868.75,868.25,868.75,8
20130501|2012-07-09 09:30,9,877,878,876.25,878,8
20130501|2012-07-09 10:00,9,870,870,870,870,3
20130501|2012-07-09 10:30,9,869.5,870.75,869.5,870.75,7
20130501|2012-07-09 11:00,9,870,870,870,870,1
20130501|2012-07-09 11:30,9,869.75,869.75,869,869.5,5
20130501|2012-07-09 12:00,9,866.5,866.5,865.25,866.5,8
20130501|2012-07-09 12:30,9,863.75,867.75,863.75,867.75,3
20130501|2012-07-09 13:30,9,867.5,867.5,863.5,863.75,8
20130501|2012-07-09 17:30,10,864,864,862.25,862.25,3
20130501|2012-07-09 18:30,10,856.5,856.5,856.5,856.5,1
20130501|2012-07-09 19:00,10,853,853,853,853,1
20130501|2012-07-09 22:00,10,856,856,856,856,2
20130501|2012-07-10 08:30,10,851.25,851.25,851.25,851.25,1
20130501|2012-07-10 09:00,10,847,847,847,847,1
20130501|2012-07-10 09:30,10,850.5,859.5,850.5,859.5,6
20130501|2012-07-10 10:00,10,859,859,856,857,102
20130501|2012-07-10 10:30,10,853,856.5,853,856.5,4
20130501|2012-07-10 11:00,10,855,859.25,855,857.25,12
20130501|2012-07-10 12:00,10,862.5,862.5,862.5,862.5,2
20130501|2012-07-10 13:00,10,861,861,858.5,858.5,8
20130501|2012-07-10 13:30,10,856,856.5,853.5,854.5,10
20130501|2012-07-10 18:30,11,855.75,855.75,855.75,855.75,1
20130501|2012-07-10 21:30,11,860.5,861.25,860.5,861.25,2
20130501|2012-07-10 22:00,11,860.25,860.25,860.25,860.25,1
20130501|2012-07-11 07:00,11,861.25,861.25,861.25,861.25,1
20130501|2012-07-11 07:30,11,868,876.25,868,871.5,11
20130501|2012-07-11 08:30,11,870,870,870,870,1
20130501|2012-07-11 09:00,11,868.75,869.75,868.75,869.75,3
20130501|2012-07-11 09:30,11,870,870,864.25,864.25,3
20130501|2012-07-11 10:00,11,867.75,869.5,867.75,869.5,3
20130501|2012-07-11 11:00,11,854.25,854.25,852.5,852.75,4
20130501|2012-07-11 11:30,11,850.5,850.5,850.5,850.5,1
20130501|2012-07-11 12:00,11,843.5,848.25,843.25,847.5,6
20130501|2012-07-11 12:30,11,839.75,843.5,838,843.25,9
20130501|2012-07-11 13:00,11,838.25,838.25,838.25,838.25,2
20130501|2012-07-11 13:30,11,838,862,838,862,12
20130501|2012-07-11 17:00,12,863.5,864,863.25,863.25,3
20130501|2012-07-11 18:30,12,864,864,864,864,1
20130501|2012-07-12 03:30,12,865.25,865.25,865.25,865.25,1
20130501|2012-07-12 07:00,12,869.25,869.25,869.25,869.25,1
20130501|2012-07-12 08:00,12,871.25,872,871.25,872,3
20130501|2012-07-12 09:30,12,872.25,879,872.25,879,8
20130501|2012-07-12 10:00,12,876,876,873.25,874,8
20130501|2012-07-12 10:30,12,875,875,873.25,873.25,2
20130501|2012-07-12 11:00,12,876.25,877,876.25,876.75,6
20130501|2012-07-12 11:30,12,884,884,883.75,883.75,3
20130501|2012-07-12 12:00,12,884.5,884.5,884.5,884.5,2
20130501|2012-07-12 12:30,12,881.75,884.25,881.75,882.5,5
20130501|2012-07-12 13:00,12,882.25,883,882.25,883,4
20130501|2012-07-12 13:30,12,879.25,880.25,877.75,879.5,9
20130501|2012-07-12 17:00,13,877,878.25,876.25,876.25,5
20130501|2012-07-12 20:00,13,884,884,884,884,1
20130501|2012-07-13 06:00,13,891.25,891.25,889.5,889.5,2
20130501|2012-07-13 08:00,13,890.75,890.75,890.75,890.75,2
20130501|2012-07-13 08:30,13,891,893.25,891,893.25,5
20130501|2012-07-13 09:00,13,891.5,892,891,891,4
20130501|2012-07-13 09:30,13,885.25,885.25,885.25,885.25,1
20130501|2012-07-13 10:00,13,882.5,882.75,882.5,882.75,2
20130501|2012-07-13 10:30,13,884,885,884,884.5,6
20130501|2012-07-13 11:00,13,879.5,879.5,879.5,879.5,1
20130501|2012-07-13 11:30,13,880.5,885.5,880.5,882.5,7
20130501|2012-07-13 12:00,13,883.25,883.5,883.25,883.5,6
20130501|2012-07-13 12:30,13,885.75,886,885.5,886,5
20130501|2012-07-13 13:00,13,883.25,883.25,883.25,883.25,2
20130501|2012-07-13 13:30,13,884,886.25,883,883,11
20130501|2012-07-15 17:30,16,899.75,899.75,899.25,899.25,2
20130501|2012-07-15 18:00,16,900.25,900.25,900.25,900.25,2
20130501|2012-07-15 21:00,16,900.75,900.75,900,900,5
20130501|2012-07-16 07:30,16,907,907,906.75,906.75,2
20130501|2012-07-16 08:00,16,906.5,907,905,905,13
20130501|2012-07-16 09:00,16,910,910,910,910,2
20130501|2012-07-16 09:30,16,910.75,910.75,908,908,2
20130501|2012-07-16 10:00,16,908,908,907.75,907.75,2
20130501|2012-07-16 10:30,16,906.75,906.75,905,905,2
20130501|2012-07-16 11:00,16,903.5,905.75,902,902,5
20130501|2012-07-16 11:30,16,904.25,906.5,904.25,906.5,5
20130501|2012-07-16 12:00,16,909.75,913.25,909.75,913.25,3
20130501|2012-07-16 12:30,16,913.75,913.75,913,913,4
20130501|2012-07-16 13:00,16,917,917,917,917,1
20130501|2012-07-16 13:30,16,916.25,916.25,910.75,912,26
20130501|2012-07-16 17:00,17,919.25,919.25,913.5,913.5,3
20130501|2012-07-16 17:30,17,914,914,914,914,1
20130501|2012-07-16 18:00,17,918,918,918,918,1
20130501|2012-07-17 03:00,17,916.5,916.5,916.5,916.5,1
20130501|2012-07-17 03:30,17,913.5,913.5,913.5,913.5,1
20130501|2012-07-17 07:00,17,905,905,905,905,1
20130501|2012-07-17 08:30,17,907.75,907.75,907.75,907.75,1
20130501|2012-07-17 09:30,17,904.25,912.25,904.25,912.25,13
20130501|2012-07-17 10:00,17,915.5,916.75,913.5,916.75,10
20130501|2012-07-17 10:30,17,916.75,921.75,916.75,921.75,15
20130501|2012-07-17 11:30,17,925,925,923,923.5,5
20130501|2012-07-17 12:00,17,922.5,922.5,921.5,921.5,4
20130501|2012-07-17 12:30,17,919.5,919.5,919.5,919.5,1
20130501|2012-07-17 13:00,17,914.75,914.75,914.75,914.75,1
20130501|2012-07-17 13:30,17,907.5,914.75,905.75,914.75,5
20130501|2012-07-17 23:30,18,912,912,912,912,2
20130501|2012-07-18 00:00,18,912,912,912,912,2
20130501|2012-07-18 00:30,18,912,912,912,912,1
20130501|2012-07-18 08:00,18,914.25,914.25,914.25,914.25,1
20130501|2012-07-18 08:30,18,914.25,914.25,914.25,914.25,1
20130501|2012-07-18 09:30,18,908.75,911,908,911,6
20130501|2012-07-18 10:00,18,911.25,914.75,911.25,914.5,14
20130501|2012-07-18 10:30,18,915.5,917,913.25,913.25,9
20130501|2012-07-18 11:00,18,908.25,911.25,908.25,910.5,15
20130501|2012-07-18 11:30,18,911.25,917,911.25,917,4
20130501|2012-07-18 12:00,18,918.25,920.75,918.25,920.25,14
20130501|2012-07-18 12:30,18,919.75,920,919.5,919.5,14
20130501|2012-07-18 13:00,18,921,921,915.75,915.75,12
20130501|2012-07-18 13:30,18,915.75,926.5,915,925.75,136
20130501|2012-07-19 02:30,19,930.75,930.75,930.75,930.75,1
20130501|2012-07-19 04:00,19,929.25,929.25,929.25,929.25,1
20130501|2012-07-19 08:00,19,932,932,932,932,5
20130501|2012-07-19 08:30,19,933.25,940,933.25,940,101
20130501|2012-07-19 09:00,19,940,942.25,934,934,58
20130501|2012-07-19 09:30,19,932,936.25,925.25,932.75,88
20130501|2012-07-19 10:00,19,930.75,934,928,930.25,16
20130501|2012-07-19 10:30,19,928.5,934.25,928.25,933.75,19
20130501|2012-07-19 11:00,19,934,937.25,933.5,937,24
20130501|2012-07-19 11:30,19,936.75,937.25,934,934.75,29
20130501|2012-07-19 12:00,19,935.75,935.75,932,932,7
20130501|2012-07-19 12:30,19,931.75,934.5,931.75,934.5,11
20130501|2012-07-19 13:00,19,934,934.25,931.75,933,11
20130501|2012-07-19 13:30,19,935.75,936.75,926,926,110
20130501|2012-07-19 17:00,20,927.5,934.5,927.5,931.5,12
20130501|2012-07-19 17:30,20,936.5,936.5,936.5,936.5,1
20130501|2012-07-19 18:00,20,936,936,935.25,935.25,2
20130501|2012-07-19 18:30,20,935.5,935.5,935.5,935.5,1
20130501|2012-07-20 02:30,20,939,939,938.5,938.5,2
20130501|2012-07-20 03:30,20,941.75,941.75,941.75,941.75,1
20130501|2012-07-20 06:30,20,934.25,935.75,934.25,935.5,3
20130501|2012-07-20 07:30,20,943,943,942.25,943,5
20130501|2012-07-20 08:00,20,942.25,942.25,942.25,942.25,1
20130501|2012-07-20 08:30,20,943,943.75,942.5,943.75,3
20130501|2012-07-20 09:00,20,941.25,941.25,938.75,938.75,6
20130501|2012-07-20 09:30,20,943.25,945.5,943.25,945.5,54
20130501|2012-07-20 10:00,20,945.5,954.75,945.25,949.25,139
20130501|2012-07-20 10:30,20,950.25,950.25,945.5,945.5,24
20130501|2012-07-20 11:00,20,946,946.5,944.5,944.5,39
20130501|2012-07-20 11:30,20,942.5,942.5,935.75,935.75,28
20130501|2012-07-20 12:00,20,942,942,942,942,1
20130501|2012-07-20 12:30,20,941,941.5,939.5,940,16
20130501|2012-07-20 13:00,20,939,941.5,939,941.5,2
20130501|2012-07-20 13:30,20,941.75,942.75,939.25,942.75,7
20130501|2012-07-22 17:00,23,941.5,941.5,941.25,941.25,2
20130501|2012-07-22 18:30,23,950.75,951,950.75,951,2
20130501|2012-07-22 19:30,23,944.75,944.75,944.75,944.75,1
20130501|2012-07-22 20:00,23,944.5,945.75,944.5,945.75,2
20130501|2012-07-22 20:30,23,946.75,946.75,946.75,946.75,1
20130501|2012-07-22 21:00,23,945,945.5,945,945.5,2
20130501|2012-07-23 03:30,23,941.25,941.25,939,939,2
20130501|2012-07-23 05:30,23,933.25,936,933.25,934.25,3
20130501|2012-07-23 06:00,23,935.25,935.25,935.25,935.25,1
20130501|2012-07-23 07:00,23,936,936,936,936,1
20130501|2012-07-23 08:00,23,932.75,932.75,932.75,932.75,1
20130501|2012-07-23 08:30,23,932.75,932.75,932.25,932.25,3
20130501|2012-07-23 09:00,23,929,932,927,932,15
20130501|2012-07-23 09:30,23,935,940.25,935,939.5,14
20130501|2012-07-23 10:00,23,939.5,942,934.75,942,12
20130501|2012-07-23 10:30,23,942,942,942,942,3
20130501|2012-07-23 12:00,23,936.75,942.5,936.75,939,3
20130501|2012-07-23 12:30,23,938,940.5,935.75,940.5,14
20130501|2012-07-23 13:00,23,941,941,939.5,939.5,4
20130501|2012-07-23 13:30,23,938.75,938.75,928.75,934,18
20130501|2012-07-23 17:30,24,927,927,927,927,1
20130501|2012-07-24 02:30,24,918.75,918.75,918.25,918.25,2
20130501|2012-07-24 03:00,24,922.5,922.5,922.5,922.5,1
20130501|2012-07-24 07:30,24,911.5,911.5,911.5,911.5,1
20130501|2012-07-24 08:30,24,909.25,910,909.25,910,2
20130501|2012-07-24 09:00,24,907,908,902.5,902.5,6
20130501|2012-07-24 09:30,24,902,903.5,901.25,903.5,6
20130501|2012-07-24 10:00,24,901,901.5,900.5,901.5,21
20130501|2012-07-24 10:30,24,885.5,885.5,885,885,2
20130501|2012-07-24 11:00,24,884.5,887.25,880,887.25,30
20130501|2012-07-24 11:30,24,887,889.5,887,888,18
20130501|2012-07-24 12:00,24,888,896,888,896,29
20130501|2012-07-24 12:30,24,897.25,901.25,897.25,901.25,7
20130501|2012-07-24 13:30,24,902.75,904,898.25,904,8
20130501|2012-07-24 18:30,25,886.75,886.75,886.75,886.75,1
20130501|2012-07-24 20:00,25,899.5,899.5,899.5,899.5,1
20130501|2012-07-25 05:30,25,911,911,911,911,1
20130501|2012-07-25 08:30,25,923,923,921.75,921.75,7
20130501|2012-07-25 09:00,25,927.25,927.25,924.5,926.25,8
20130501|2012-07-25 09:30,25,920.75,922.75,920.75,922.75,3
20130501|2012-07-25 12:00,25,921,921,921,921,1
20130501|2012-07-25 13:30,25,918.25,923.5,916.5,922.25,15
20130501|2012-07-25 17:00,26,908.5,908.5,908.5,908.5,1
20130501|2012-07-25 17:30,26,912.25,912.25,912.25,912.25,1
20130501|2012-07-26 01:00,26,918,918,918,918,2
20130501|2012-07-26 02:00,26,918,918,918,918,3
20130501|2012-07-26 07:00,26,922,922,922,922,5
20130501|2012-07-26 07:30,26,918.25,920,916.75,920,4
20130501|2012-07-26 08:00,26,918,918,918,918,10
20130501|2012-07-26 08:30,26,920,920,920,920,3
20130501|2012-07-26 09:00,26,912.5,912.5,912.5,912.5,1
20130501|2012-07-26 09:30,26,913.75,918.25,913.75,917.5,5
20130501|2012-07-26 10:00,26,916.25,916.25,916,916,2
20130501|2012-07-26 11:00,26,912.75,912.75,906,907.5,8
20130501|2012-07-26 11:30,26,918.25,918.25,915.5,915.5,2
20130501|2012-07-26 12:00,26,918.5,918.5,918.5,918.5,1
20130501|2012-07-26 12:30,26,910.75,910.75,908.5,908.5,2
20130501|2012-07-26 13:30,26,908.5,908.5,902,902,21
20130501|2012-07-27 07:00,27,927,927.25,927,927.25,11
20130501|2012-07-27 07:30,27,927,927,927,927,6
20130501|2012-07-27 08:00,27,927,927,927,927,32
20130501|2012-07-27 09:00,27,932,932,932,932,1
20130501|2012-07-27 09:30,27,925.5,934.5,925.5,934,3
20130501|2012-07-27 10:00,27,930.5,934,930.5,933.25,5
20130501|2012-07-27 10:30,27,930.25,930.25,930,930,2
20130501|2012-07-27 12:00,27,929.5,929.5,929.5,929.5,1
20130501|2012-07-27 13:30,27,920.75,920.75,919,919,3
20130501|2012-07-30 09:30,30,936.25,936.25,935.5,935.5,6
20130501|2012-07-30 10:30,30,934,934,931.75,934,8
20130501|2012-07-30 11:00,30,934.75,939.25,934.75,939.25,4
20130501|2012-07-30 11:30,30,938.75,938.75,938.75,938.75,2
20130501|2012-07-30 12:00,30,939.25,939.25,939.25,939.25,1
20130501|2012-07-30 12:30,30,937.75,937.75,937.75,937.75,1
20130501|2012-07-30 13:00,30,939.5,940.25,939.25,940.25,3
20130501|2012-07-30 13:30,30,938.75,938.75,932.25,932.25,2
20130501|2012-07-31 09:00,31,925.75,925.75,925.75,925.75,1
20130501|2012-07-31 09:30,31,920.5,922.5,917.5,917.5,18
20130501|2012-07-31 10:00,31,922,922,922,922,1
20130501|2012-07-31 11:00,31,916.25,916.25,913,913,4
20130501|2012-07-31 11:30,31,927.5,927.5,927.5,927.5,1
20130501|2012-07-31 12:30,31,921.25,921.25,921.25,921.25,1
20130501|2012-07-31 13:00,31,913.25,913.25,913.25,913.25,1
20130501|2012-07-31 13:30,31,916.75,916.75,911.5,915.25,17
20130501|2012-07-31 18:00,1,915.75,915.75,914.5,915.5,3
20130501|2012-08-01 04:30,1,898.25,898.25,894.25,894.25,6
20130501|2012-08-01 07:00,1,890,890,890,890,1
20130501|2012-08-01 08:30,1,894.25,894.25,894.25,894.25,2
20130501|2012-08-01 09:00,1,891.5,891.5,891.5,891.5,1
20130501|2012-08-01 09:30,1,902.75,904,901,903,8
20130501|2012-08-01 10:30,1,894.25,894.5,894.25,894.5,2
20130501|2012-08-01 11:00,1,900.25,901.25,896,901.25,5
20130501|2012-08-01 11:30,1,903,903,902,902,5
20130501|2012-08-01 12:00,1,902.5,904.25,900.25,901.75,55
20130501|2012-08-01 13:00,1,898.25,898.25,896.5,896.5,2
20130501|2012-08-01 13:30,1,900.25,909.5,900.25,908.5,33
20130501|2012-08-01 22:00,2,905.75,905.75,905.75,905.75,1
20130501|2012-08-01 22:30,2,905.5,905.5,905.5,905.5,1
20130501|2012-08-02 02:00,2,908.5,908.5,908.5,908.5,1
20130501|2012-08-02 03:30,2,905,905,905,905,1
20130501|2012-08-02 09:00,2,897,897.5,895,895,3
20130501|2012-08-02 09:30,2,893.75,899.75,890.5,896.75,12
20130501|2012-08-02 10:00,2,898,898.5,898,898.5,3
20130501|2012-08-02 10:30,2,899.25,904.25,899.25,902.25,9
20130501|2012-08-02 11:00,2,904.75,912,904.75,910.75,12
20130501|2012-08-02 11:30,2,911.5,912.5,911.5,912,3
20130501|2012-08-02 12:00,2,908.25,908.25,908.25,908.25,1
20130501|2012-08-02 12:30,2,909,909,906.5,906.5,2
20130501|2012-08-02 13:00,2,910,910,910,910,1
20130501|2012-08-02 13:30,2,905.25,905.75,899,899,7
20130501|2012-08-03 07:00,3,904,904,904,904,1
20130501|2012-08-03 07:30,3,904.25,904.25,903,903,4
20130501|2012-08-03 08:00,3,903,903,901.25,901.25,36
20130501|2012-08-03 09:00,3,911,911,911,911,4
20130501|2012-08-03 09:30,3,911,912,909,911.25,6
20130501|2012-08-03 10:00,3,916.5,926.25,915,925,20
20130501|2012-08-03 10:30,3,919.75,919.75,919.75,919.75,1
20130501|2012-08-03 11:00,3,912,914.75,912,913.75,6
20130501|2012-08-03 11:30,3,915,915,914.5,914.5,3
20130501|2012-08-03 12:00,3,917,917,917,917,3
20130501|2012-08-03 12:30,3,917,917,913.75,913.75,10
20130501|2012-08-03 13:00,3,912.5,914,912.5,913.25,3
20130501|2012-08-03 13:30,3,913.5,916.75,912.5,914,11
20130501|2012-08-06 09:30,6,916.75,917.5,913.5,913.75,10
20130501|2012-08-06 10:00,6,919.5,919.5,919.5,919.5,1
20130501|2012-08-06 10:30,6,920.5,920.75,920.5,920.75,2
20130501|2012-08-06 11:00,6,916,916.5,916,916.5,2
20130501|2012-08-06 11:30,6,920.25,920.25,920.25,920.25,1
20130501|2012-08-06 12:00,6,918.75,918.75,918.75,918.75,1
20130501|2012-08-06 12:30,6,918.25,921,918.25,921,7
20130501|2012-08-06 13:00,6,917.5,917.5,917.5,917.5,2
20130501|2012-08-06 13:30,6,916.75,916.75,912,912.75,4
20130501|2012-08-07 09:00,7,925.25,925.25,924.25,924.25,2
20130501|2012-08-07 09:30,7,916,916.75,916,916.75,2
20130501|2012-08-07 10:00,7,919.25,919.25,919.25,919.25,1
20130501|2012-08-07 10:30,7,921.5,921.5,921.5,921.5,1
20130501|2012-08-07 11:00,7,919.75,919.75,917.75,917.75,2
20130501|2012-08-07 11:30,7,916,920.25,916,916,6
20130501|2012-08-07 12:00,7,919.75,919.75,919.75,919.75,1
20130501|2012-08-07 13:00,7,922,922,922,922,1
20130501|2012-08-07 13:30,7,922,922,919,921.5,17
20130501|2012-08-07 19:00,8,919,919,919,919,1
20130501|2012-08-08 06:00,8,911.75,911.75,911.75,911.75,1
20130501|2012-08-08 06:30,8,913,913,913,913,1
20130501|2012-08-08 07:30,8,912,912,912,912,1
20130501|2012-08-08 09:00,8,910,910,910,910,1
20130501|2012-08-08 09:30,8,910,910.75,906.75,906.75,7
20130501|2012-08-08 10:00,8,910.75,910.75,905.5,909,8
20130501|2012-08-08 10:30,8,910.5,914.25,908.75,912.75,8
20130501|2012-08-08 11:00,8,920,920,920,920,1
20130501|2012-08-08 11:30,8,922,922,921.5,921.5,4
20130501|2012-08-08 12:00,8,922,922,922,922,1
20130501|2012-08-08 12:30,8,923.25,923.25,923.25,923.25,2
20130501|2012-08-08 13:30,8,923,934.25,923,934.25,21
20130501|2012-08-09 09:30,9,936,940.5,936,940.25,9
20130501|2012-08-09 10:00,9,939.5,940,939.25,939.25,3
20130501|2012-08-09 10:30,9,937,937,937,937,1
20130501|2012-08-09 11:00,9,938,938,937.5,937.5,2
20130501|2012-08-09 11:30,9,939,939.25,939,939.25,3
20130501|2012-08-09 12:00,9,941.25,941.75,941.25,941.75,3
20130501|2012-08-09 12:30,9,940.75,940.75,940.75,940.75,1
20130501|2012-08-09 13:30,9,938,943.25,937.5,943.25,13
20130501|2012-08-09 18:00,10,939.25,939.25,939.25,939.25,1
20130501|2012-08-10 06:00,10,940.25,940.25,940.25,940.25,1
20130501|2012-08-10 06:30,10,942.5,942.5,942.5,942.5,1
20130501|2012-08-10 07:00,10,943.75,943.75,943.75,943.75,1
20130501|2012-08-10 07:30,10,932,932,932,932,2
20130501|2012-08-10 08:00,10,928,928,928,928,1
20130501|2012-08-10 08:30,10,928,928,928,928,1
20130501|2012-08-10 09:30,10,936,936,922.75,922.75,2
20130501|2012-08-10 10:00,10,923.5,925.75,919.5,919.5,17
20130501|2012-08-10 10:30,10,921,921.5,919,921.5,45
20130501|2012-08-10 11:00,10,920.5,923.5,917.75,923.5,12
20130501|2012-08-10 11:30,10,923.5,923.75,922,922,8
20130501|2012-08-10 12:00,10,924.75,928,924,927,22
20130501|2012-08-10 12:30,10,922.75,922.75,922.75,922.75,1
20130501|2012-08-10 13:00,10,920.75,925,920.75,925,5
20130501|2012-08-10 13:30,10,920.75,923.75,914.75,923.75,24
20130501|2012-08-12 17:00,13,925.5,925.5,921.75,922.5,16
20130501|2012-08-12 17:30,13,922.75,922.75,922.75,922.75,1
20130501|2012-08-12 20:30,13,919.5,919.5,919.5,919.5,1
20130501|2012-08-13 01:30,13,916,916,913.25,913.25,5
20130501|2012-08-13 02:00,13,911,911,911,911,1
20130501|2012-08-13 02:30,13,909,909,909,909,1
20130501|2012-08-13 07:00,13,909,909,909,909,1
20130501|2012-08-13 08:00,13,905.5,905.5,905.5,905.5,1
20130501|2012-08-13 08:30,13,904.25,907.5,904.25,907.5,2
20130501|2012-08-13 09:00,13,905.25,908.75,905.25,908.75,3
20130501|2012-08-13 09:30,13,907,912.25,907,910.75,9
20130501|2012-08-13 11:00,13,910,910,910,910,6
20130501|2012-08-13 12:00,13,911,911,909.25,909.25,2
20130501|2012-08-13 12:30,13,906.25,906.25,906.25,906.25,1
20130501|2012-08-13 13:00,13,905,905,904.5,904.5,2
20130501|2012-08-13 13:30,13,906.75,906.75,899.75,900.75,19
20130501|2012-08-13 18:00,14,905.5,905.5,905.5,905.5,1
20130501|2012-08-14 02:30,14,902.25,902.5,902.25,902.5,3
20130501|2012-08-14 03:00,14,903,903,903,903,1
20130501|2012-08-14 05:30,14,910,910,910,910,1
20130501|2012-08-14 08:00,14,907.25,907.25,907.25,907.25,5
20130501|2012-08-14 09:30,14,897.25,897.25,897.25,897.25,1
20130501|2012-08-14 10:00,14,895.5,895.5,886.75,886.75,5
20130501|2012-08-14 10:30,14,890.25,890.25,890.25,890.25,1
20130501|2012-08-14 12:00,14,889.75,889.75,889.75,889.75,1
20130501|2012-08-14 12:30,14,888.25,888.25,887,887.5,5
20130501|2012-08-14 13:00,14,885.5,885.5,885.5,885.5,1
20130501|2012-08-14 13:30,14,888,888,888,888,1
20130501|2012-08-15 01:30,15,890.75,890.75,890.75,890.75,1
20130501|2012-08-15 09:00,15,887,887,887,887,4
20130501|2012-08-15 09:30,15,890.75,892,890.5,892,5
20130501|2012-08-15 10:00,15,889.75,890,889.5,889.5,26
20130501|2012-08-15 10:30,15,889.5,890,889.5,889.5,12
20130501|2012-08-15 11:00,15,892.75,892.75,892.75,892.75,1
20130501|2012-08-15 11:30,15,890,892.75,889.75,889.75,14
20130501|2012-08-15 12:00,15,891.5,891.5,890.5,890.5,2
20130501|2012-08-15 12:30,15,890.75,890.75,890.5,890.5,8
20130501|2012-08-15 13:00,15,890.5,892.5,890.5,892.5,5
20130501|2012-08-15 13:30,15,894.25,894.75,890.5,890.5,20
20130501|2012-08-16 03:00,16,891,891,891,891,1
20130501|2012-08-16 03:30,16,898,898,898,898,1
20130501|2012-08-16 07:00,16,906.25,906.25,905,905.5,3
20130501|2012-08-16 07:30,16,905,907,905,907,11
20130501|2012-08-16 08:30,16,901.5,904.25,901.5,904.25,3
20130501|2012-08-16 09:00,16,902.75,902.75,902.75,902.75,1
20130501|2012-08-16 09:30,16,907.75,909,907.75,909,11
20130501|2012-08-16 10:00,16,903.25,903.25,903.25,903.25,1
20130501|2012-08-16 10:30,16,905.75,907.25,905.75,906.5,3
20130501|2012-08-16 11:00,16,909,909,909,909,1
20130501|2012-08-16 11:30,16,905.5,906.75,905,906.75,3
20130501|2012-08-16 12:00,16,907.25,908.5,907.25,908,5
20130501|2012-08-16 13:30,16,904.5,904.75,903,903,8
20130501|2012-08-16 17:30,17,908,908,908,908,1
20130501|2012-08-17 04:00,17,912.25,912.25,912.25,912.25,1
20130501|2012-08-17 06:30,17,911.75,911.75,911.75,911.75,1
20130501|2012-08-17 08:30,17,916.75,918.5,916.75,918.5,30
20130501|2012-08-17 09:00,17,914.25,914.25,913,913,3
20130501|2012-08-17 09:30,17,913,916.5,913,916.5,8
20130501|2012-08-17 10:00,17,916.75,918.25,916.75,917.5,5
20130501|2012-08-17 11:00,17,915.75,915.75,910,910,13
20130501|2012-08-17 11:30,17,911.25,911.25,911.25,911.25,1
20130501|2012-08-17 12:00,17,916,916,915.5,915.5,4
20130501|2012-08-17 13:00,17,915,915,915,915,1
20130501|2012-08-17 13:30,17,915.75,918.25,915.75,918.25,23
20130501|2012-08-19 23:30,20,912.5,912.5,912.5,912.5,1
20130501|2012-08-20 03:30,20,918,918.25,918,918.25,2
20130501|2012-08-20 07:30,20,912.5,912.5,912.5,912.5,1
20130501|2012-08-20 08:30,20,913.75,913.75,913.75,913.75,1
20130501|2012-08-20 09:00,20,913.75,914,913.75,913.75,3
20130501|2012-08-20 09:30,20,912,912,910.75,912,8
20130501|2012-08-20 10:00,20,916,921,916,921,12
20130501|2012-08-20 10:30,20,921.5,921.5,921.25,921.25,2
20130501|2012-08-20 11:00,20,920,920,918,918,4
20130501|2012-08-20 11:30,20,918.25,918.25,917.25,917.25,6
20130501|2012-08-20 12:00,20,920.5,920.5,920.5,920.5,2
20130501|2012-08-20 13:30,20,923.75,923.75,922,922,8
20130501|2012-08-21 02:00,21,925.5,925.5,925.5,925.5,1
20130501|2012-08-21 06:00,21,926,926,926,926,1
20130501|2012-08-21 09:00,21,936.5,936.5,936.5,936.5,1
20130501|2012-08-21 10:00,21,936.75,936.75,934,934,16
20130501|2012-08-21 10:30,21,933.5,934.25,933.5,934.25,2
20130501|2012-08-21 11:30,21,938.5,938.5,937,937.75,7
20130501|2012-08-21 12:00,21,936.5,936.5,936.5,936.5,1
20130501|2012-08-21 13:00,21,937,937,937,937,2
20130501|2012-08-21 13:30,21,937,939.5,934.25,934.25,11
20130501|2012-08-22 08:30,22,931.75,931.75,931.75,931.75,1
20130501|2012-08-22 09:30,22,931,931,931,931,1
20130501|2012-08-22 10:00,22,930,934,930,933,10
20130501|2012-08-22 10:30,22,933,934.25,933,934.25,2
20130501|2012-08-22 11:00,22,930.75,931.75,930.75,931.75,3
20130501|2012-08-22 12:00,22,932.25,932.25,932.25,932.25,1
20130501|2012-08-22 12:30,22,931.75,932,931.75,932,4
20130501|2012-08-22 13:00,22,935.75,935.75,933.25,933.25,2
20130501|2012-08-22 13:30,22,934.25,935.5,934.25,935.5,2
20130501|2012-08-23 06:30,23,938.25,938.25,938.25,938.25,1
20130501|2012-08-23 07:30,23,934.5,934.5,934.5,934.5,1
20130501|2012-08-23 08:00,23,935.25,935.25,935.25,935.25,1
20130501|2012-08-23 09:00,23,935.75,935.75,935.75,935.75,1
20130501|2012-08-23 09:30,23,936.75,937.25,936.25,936.25,7
20130501|2012-08-23 10:00,23,934,934,934,934,4
20130501|2012-08-23 10:30,23,927.75,927.75,927.75,927.75,1
20130501|2012-08-23 11:00,23,924,926,924,925.5,12
20130501|2012-08-23 12:30,23,913,913,913,913,1
20130501|2012-08-23 17:30,24,916,916,916,916,1
20130501|2012-08-24 06:00,24,921.75,921.75,921.75,921.75,1
20130501|2012-08-24 06:30,24,923.75,923.75,923.75,923.75,2
20130501|2012-08-24 07:00,24,923.5,923.5,923.5,923.5,1
20130501|2012-08-24 07:30,24,922.5,922.5,922.5,922.5,2
20130501|2012-08-24 09:30,24,918.5,918.5,918.5,918.5,2
20130501|2012-08-24 10:00,24,913.5,913.5,911.75,912.75,4
20130501|2012-08-24 10:30,24,909,909,909,909,1
20130501|2012-08-24 11:00,24,910.25,910.25,910.25,910.25,1
20130501|2012-08-24 12:00,24,910.5,910.5,910.5,910.5,1
20130501|2012-08-24 13:00,24,912.25,912.5,910.5,910.5,7
20130501|2012-08-24 13:30,24,911.25,911.25,911.25,911.25,1
20130501|2012-08-26 18:00,27,914.75,914.75,914.75,914.75,1
20130501|2012-08-27 03:00,27,913,913,911,911,2
20130501|2012-08-27 05:00,27,909.25,909.25,909.25,909.25,1
20130501|2012-08-27 06:00,27,910.75,910.75,910.75,910.75,1
20130501|2012-08-27 06:30,27,910,910,910,910,2
20130501|2012-08-27 07:30,27,911.75,911.75,911.75,911.75,1
20130501|2012-08-27 08:00,27,911.5,911.5,910.5,910.5,2
20130501|2012-08-27 08:30,27,908.5,908.5,908,908,2
20130501|2012-08-27 09:00,27,909.25,909.25,909.25,909.25,1
20130501|2012-08-27 09:30,27,914,914,914,914,1
20130501|2012-08-27 10:00,27,912.25,912.25,912.25,912.25,1
20130501|2012-08-27 10:30,27,910.25,910.25,910.25,910.25,1
20130501|2012-08-27 11:30,27,912.25,912.25,912.25,912.25,1
20130501|2012-08-27 12:00,27,914.25,914.25,914.25,914.25,1
20130501|2012-08-27 12:30,27,912,912.75,912,912.75,2
20130501|2012-08-27 13:30,27,909,909,906.75,906.75,4
20130501|2012-08-27 21:00,28,910,910,910,910,1
20130501|2012-08-28 04:00,28,905.75,905.75,905.75,905.75,1
20130501|2012-08-28 05:30,28,909,909,909,909,1
20130501|2012-08-28 07:30,28,903,903,902.25,902.25,2
20130501|2012-08-28 08:30,28,901.5,901.5,901.5,901.5,1
20130501|2012-08-28 09:00,28,901,901,901,901,5
20130501|2012-08-28 09:30,28,902.75,910,902.75,910,13
20130501|2012-08-28 10:30,28,910.25,910.25,910.25,910.25,1
20130501|2012-08-28 11:00,28,908.5,908.5,908.5,908.5,1
20130501|2012-08-28 12:00,28,906,906,904,904,17
20130501|2012-08-28 12:30,28,901,903.75,900.75,903,11
20130501|2012-08-28 13:00,28,905.75,905.75,904,904.5,4
20130501|2012-08-28 13:30,28,903,904.25,903,903.25,4
20130501|2012-08-28 17:00,29,905,905,905,905,1
20130501|2012-08-28 23:00,29,905,905,905,905,1
20130501|2012-08-29 04:30,29,913,913,913,913,6
20130501|2012-08-29 06:30,29,913.5,913.5,913.5,913.5,1
20130501|2012-08-29 07:00,29,913.5,913.5,913,913,5
20130501|2012-08-29 09:00,29,912.25,912.25,912.25,912.25,1
20130501|2012-08-29 09:30,29,912,917.5,912,914.75,20
20130501|2012-08-29 10:00,29,918.5,925,918.5,921,17
20130501|2012-08-29 10:30,29,922,922,922,922,2
20130501|2012-08-29 11:00,29,921.25,928,921.25,928,28
20130501|2012-08-29 11:30,29,928.75,928.75,928.75,928.75,4
20130501|2012-08-29 12:00,29,926,927,925.25,925.25,5
20130501|2012-08-29 12:30,29,925.5,926.25,925.5,926.25,6
20130501|2012-08-29 13:00,29,924.75,924.75,924,924,4
20130501|2012-08-29 13:30,29,922.5,926.25,922.25,926.25,12
20130501|2012-08-29 17:00,30,921,921,921,921,1
20130501|2012-08-30 06:00,30,922.25,922.25,922.25,922.25,1
20130501|2012-08-30 07:00,30,921,921,921,921,1
20130501|2012-08-30 07:30,30,923.5,923.5,923.5,923.5,1
20130501|2012-08-30 08:00,30,921.5,921.5,921.5,921.5,1
20130501|2012-08-30 08:30,30,924.25,924.25,924.25,924.25,1
20130501|2012-08-30 09:00,30,923.75,924.75,923.5,923.5,3
20130501|2012-08-30 09:30,30,924.75,925.75,920,920,6
20130501|2012-08-30 10:00,30,920,922.5,920,922.5,9
20130501|2012-08-30 10:30,30,925,928.5,925,926.75,13
20130501|2012-08-30 11:00,30,926.25,926.25,926.25,926.25,1
20130501|2012-08-30 12:00,30,929,930,928.5,930,10
20130501|2012-08-30 12:30,30,931,932.75,930.75,931.5,11
20130501|2012-08-30 13:30,30,923.25,923.25,919.25,920.75,22
20130501|2012-08-30 17:30,31,920.25,920.25,920.25,920.25,2
20130501|2012-08-30 19:00,31,921.25,921.25,921.25,921.25,1
20130501|2012-08-30 20:00,31,920,920,920,920,1
20130501|2012-08-31 06:00,31,917,917,915.25,915.25,2
20130501|2012-08-31 08:00,31,915.25,915.25,915.25,915.25,1
20130501|2012-08-31 08:30,31,916,916,916,916,1
20130501|2012-08-31 09:30,31,911.75,911.75,908.25,908.25,5
20130501|2012-08-31 10:00,31,904.5,904.5,904.5,904.5,1
20130501|2012-08-31 11:00,31,901,901.75,901,901.75,3
20130501|2012-08-31 11:30,31,905,907.75,905,907.75,2
20130501|2012-08-31 12:00,31,908,908,906.75,906.75,2
20130501|2012-08-31 12:30,31,910.75,910.75,910.75,910.75,1
20130501|2012-08-31 13:00,31,911.75,911.75,911.75,911.75,2
20130501|2012-08-31 13:30,31,913.25,913.25,909.75,910.25,43
20130501|2012-09-03 19:00,4,918.75,918.75,918.75,918.75,1
20130501|2012-09-03 19:30,4,918.5,918.5,917.75,917.75,2
20130501|2012-09-03 20:30,4,919.5,919.5,919.5,919.5,1
20130501|2012-09-03 21:00,4,919.75,919.75,919.75,919.75,1
20130501|2012-09-03 23:00,4,920.5,920.5,920.5,920.5,1
20130501|2012-09-04 02:00,4,920.75,920.75,920.75,920.75,1
20130501|2012-09-04 02:30,4,920.75,920.75,920.75,920.75,2
20130501|2012-09-04 07:00,4,917.5,917.5,917.5,917.5,1
20130501|2012-09-04 08:00,4,916.25,917.25,916.25,917.25,3
20130501|2012-09-04 08:30,4,916,916.25,916,916.25,2
20130501|2012-09-04 09:30,4,916.25,921.75,915,921.75,7
20130501|2012-09-04 10:00,4,923.75,925.25,923.75,925.25,2
20130501|2012-09-04 10:30,4,922,922,922,922,1
20130501|2012-09-04 11:00,4,923,923,911,911,5
20130501|2012-09-04 11:30,4,912.5,913.25,912.5,913.25,11
20130501|2012-09-04 12:00,4,912.5,912.5,912.5,912.5,1
20130501|2012-09-04 12:30,4,911.25,911.25,909.75,909.75,2
20130501|2012-09-04 13:00,4,909.25,909.25,907.75,907.75,3
20130501|2012-09-04 13:30,4,908.5,917.25,908.5,914.5,43
20130501|2012-09-05 05:30,5,909.75,909.75,909.75,909.75,1
20130501|2012-09-05 07:30,5,910.25,911.25,910.25,911.25,2
20130501|2012-09-05 08:00,5,910.25,910.25,910.25,910.25,1
20130501|2012-09-05 08:30,5,907.5,909.25,907.5,909.25,2
20130501|2012-09-05 09:00,5,910,910,909,909,2
20130501|2012-09-05 09:30,5,906.25,906.25,905.25,905.25,2
20130501|2012-09-05 11:00,5,904.5,904.5,904.5,904.5,3
20130501|2012-09-05 11:30,5,903,903.75,903,903.75,3
20130501|2012-09-05 12:00,5,903.75,903.75,903,903,5
20130501|2012-09-05 12:30,5,902.75,902.75,900.5,900.75,9
20130501|2012-09-05 13:00,5,902,902,900.25,900.25,11
20130501|2012-09-05 13:30,5,898.25,898.25,895.75,898.25,44
20130501|2012-09-05 17:00,6,900.75,900.75,900.75,900.75,1
20130501|2012-09-05 17:30,6,899,899,899,899,1
20130501|2012-09-05 18:30,6,898.5,898.5,897,897,2
20130501|2012-09-05 19:30,6,896.5,896.5,896.5,896.5,2
20130501|2012-09-05 20:00,6,897,897,897,897,1
20130501|2012-09-05 20:30,6,896.75,898.75,896.75,898.75,3
20130501|2012-09-05 21:00,6,899,899,899,899,1
20130501|2012-09-06 04:00,6,907.5,909.5,907.5,909.5,3
20130501|2012-09-06 05:00,6,908.5,908.5,908.5,908.5,1
20130501|2012-09-06 05:30,6,906.5,906.5,906.5,906.5,1
20130501|2012-09-06 08:30,6,904.75,904.75,904.75,904.75,5
20130501|2012-09-06 09:00,6,906,907.25,905.5,907.25,3
20130501|2012-09-06 09:30,6,907.75,910.25,907.75,908,37
20130501|2012-09-06 10:00,6,904.5,907.5,904,907.5,6
20130501|2012-09-06 10:30,6,912,917.75,912,916,11
20130501|2012-09-06 11:00,6,915.75,916,914.5,915.75,15
20130501|2012-09-06 11:30,6,915.5,917.75,914.75,917.75,41
20130501|2012-09-06 12:00,6,918,923.5,918,923,44
20130501|2012-09-06 12:30,6,920,921,916.25,917.5,63
20130501|2012-09-06 13:00,6,918,920.75,917,920.5,77
20130501|2012-09-06 13:30,6,920.5,921.5,919.5,919.5,93
20130501|2012-09-06 18:30,7,919.25,919.25,919.25,919.25,1
20130501|2012-09-06 19:30,7,918.75,918.75,918.75,918.75,1
20130501|2012-09-06 20:00,7,918.5,919.75,918.5,919.75,2
20130501|2012-09-06 21:30,7,918.25,918.25,918.25,918.25,1
20130501|2012-09-06 22:00,7,916.75,916.75,916.75,916.75,4
20130501|2012-09-06 22:30,7,917.25,918.25,917.25,918.25,3
20130501|2012-09-07 00:30,7,918.5,918.5,916.5,916.75,7
20130501|2012-09-07 01:30,7,916.75,916.75,916.75,916.75,47
20130501|2012-09-07 03:30,7,921.5,921.5,921.5,921.5,1
20130501|2012-09-07 04:00,7,921.75,921.75,921.75,921.75,3
20130501|2012-09-07 07:00,7,924.5,924.5,924.5,924.5,1
20130501|2012-09-07 07:30,7,923.75,923.75,923.75,923.75,1
20130501|2012-09-07 08:00,7,919.5,919.5,919.5,919.5,1
20130501|2012-09-07 08:30,7,919.75,920.75,919.75,920.75,8
20130501|2012-09-07 09:00,7,920.75,920.75,920,920,2
20130501|2012-09-07 09:30,7,919.5,927.75,919.5,927.25,15
20130501|2012-09-07 10:00,7,926.5,926.75,926.5,926.75,2
20130501|2012-09-07 10:30,7,928.25,932.25,928.25,932.25,46
20130501|2012-09-07 11:00,7,929.5,936.5,929,934,57
20130501|2012-09-07 11:30,7,934.25,935,933.25,933.5,9
20130501|2012-09-07 12:00,7,932.5,934.75,930.5,932.5,21
20130501|2012-09-07 12:30,7,933.25,933.25,932,932,3
20130501|2012-09-07 13:00,7,931.5,935,931.5,934.25,23
20130501|2012-09-07 13:30,7,933.25,933.25,929.75,930,48
20130501|2012-09-09 17:00,10,931.75,931.75,931.5,931.5,2
20130501|2012-09-09 17:30,10,932.75,932.75,932.75,932.75,3
20130501|2012-09-10 03:00,10,938,938,938,938,1
20130501|2012-09-10 06:30,10,931.5,931.5,931.5,931.5,1
20130501|2012-09-10 07:00,10,934.25,934.25,934.25,934.25,1
20130501|2012-09-10 07:30,10,928.5,928.5,928.5,928.5,1
20130501|2012-09-10 08:30,10,928,928,927.5,927.5,9
20130501|2012-09-10 09:00,10,930,930.75,930,930.75,2
20130501|2012-09-10 09:30,10,929.75,929.75,928.5,928.5,33
20130501|2012-09-10 10:00,10,928.5,931.25,928.5,930.75,7
20130501|2012-09-10 10:30,10,929.75,930,928.5,928.5,14
20130501|2012-09-10 11:00,10,928,928.5,927.75,927.75,21
20130501|2012-09-10 11:30,10,928.5,928.5,927.25,927.5,28
20130501|2012-09-10 12:00,10,925,925,923,923,98
20130501|2012-09-10 13:00,10,921,923.75,921,922.25,95
20130501|2012-09-10 13:30,10,921.5,921.5,915,916,84
20130501|2012-09-11 07:30,11,917,917.5,917,917.5,10
20130501|2012-09-11 08:00,11,919,919,918,918.5,10
20130501|2012-09-11 08:30,11,919,919,919,919,1
20130501|2012-09-11 09:00,11,921.5,923,920.5,921,10
20130501|2012-09-11 09:30,11,923.25,923.25,920.25,920.75,13
20130501|2012-09-11 10:00,11,917.5,917.5,914,914,36
20130501|2012-09-11 11:00,11,916.75,916.75,916.75,916.75,1
20130501|2012-09-11 11:30,11,914.5,914.5,914.5,914.5,2
20130501|2012-09-11 12:00,11,918.25,918.25,916.75,918.25,9
20130501|2012-09-11 12:30,11,918.75,918.75,914.25,916,24
20130501|2012-09-11 13:00,11,917.75,917.75,916.25,917,5
20130501|2012-09-11 13:30,11,916.5,916.5,913.75,915,72
20130501|2012-09-11 17:00,12,917.5,917.5,917.5,917.5,1
20130501|2012-09-12 04:30,12,915,915,915,915,1
20130501|2012-09-12 05:30,12,909.25,910.25,909.25,909.25,3
20130501|2012-09-12 07:30,12,910.75,910.75,907.25,907.5,3
20130501|2012-09-12 08:30,12,915.75,915.75,915.75,915.75,1
20130501|2012-09-12 09:00,12,914.75,917,914.75,916.75,5
20130501|2012-09-12 09:30,12,916.25,916.5,909.75,909.75,17
20130501|2012-09-12 10:00,12,911.75,911.75,908.75,908.75,6
20130501|2012-09-12 10:30,12,907.75,909.25,907.75,909.25,13
20130501|2012-09-12 11:00,12,913.25,913.25,911.75,911.75,2
20130501|2012-09-12 11:30,12,914,919.25,914,919.25,3
20130501|2012-09-12 12:00,12,922,925,921.5,925,37
20130501|2012-09-12 12:30,12,919,919,918.5,918.5,2
20130501|2012-09-12 13:00,12,922.75,923.25,921.25,923.25,3
20130501|2012-09-12 13:30,12,922.5,923.5,920.75,923.5,10
20130501|2012-09-12 17:00,13,920,920,920,920,1
20130501|2012-09-12 18:00,13,923.5,923.5,923,923,3
20130501|2012-09-12 19:30,13,920,920,920,920,1
20130501|2012-09-12 23:00,13,924.75,925.75,924.75,925.75,2
20130501|2012-09-12 23:30,13,926,929,926,929,2
20130501|2012-09-13 01:30,13,924,924,924,924,1
20130501|2012-09-13 07:30,13,926,926,926,926,21
20130501|2012-09-13 08:00,13,927.5,927.5,927.5,927.5,1
20130501|2012-09-13 08:30,13,923.5,923.5,923.5,923.5,1
20130501|2012-09-13 09:00,13,924.25,924.25,924.25,924.25,1
20130501|2012-09-13 10:00,13,925,925.75,925,925.75,3
20130501|2012-09-13 10:30,13,926,926,926,926,1
20130501|2012-09-13 11:30,13,928.5,930,928,930,14
20130501|2012-09-13 12:00,13,930,931.25,930,931.25,23
20130501|2012-09-13 13:00,13,932.5,934,932.5,934,2
20130501|2012-09-13 13:30,13,933.5,934,931.5,932.5,12
20130501|2012-09-13 17:00,14,932.5,932.5,932.5,932.5,1
20130501|2012-09-13 20:00,14,932.75,933,932.75,933,2
20130501|2012-09-13 21:00,14,933.25,933.5,933.25,933.5,2
20130501|2012-09-14 01:30,14,933.75,934.25,933.75,934.25,5
20130501|2012-09-14 03:00,14,934.5,934.75,934.5,934.75,3
20130501|2012-09-14 03:30,14,936.5,941.25,936.5,941.25,9
20130501|2012-09-14 04:00,14,944,944.25,944,944.25,6
20130501|2012-09-14 05:00,14,945.25,947.5,945.25,947.5,5
20130501|2012-09-14 05:30,14,948,948,946,946,3
20130501|2012-09-14 06:00,14,945.25,946,945.25,946,3
20130501|2012-09-14 06:30,14,945.25,945.75,945.25,945.5,3
20130501|2012-09-14 07:00,14,945.75,945.75,945.75,945.75,1
20130501|2012-09-14 08:30,14,946.75,947.25,945.75,947.25,7
20130501|2012-09-14 09:30,14,950,956.5,950,956.5,54
20130501|2012-09-14 10:00,14,955,956,954.75,955.75,16
20130501|2012-09-14 10:30,14,955.75,955.75,951.5,953,45
20130501|2012-09-14 11:00,14,953,954.75,953,954.75,32
20130501|2012-09-14 11:30,14,955,955,948.5,950,9
20130501|2012-09-14 12:00,14,947.5,955.25,946.5,954.75,48
20130501|2012-09-14 12:30,14,955.25,956.5,952.5,952.5,13
20130501|2012-09-14 13:00,14,954,955.5,954,955.5,7
20130501|2012-09-14 13:30,14,952.75,955.5,952.25,955.5,32
20130501|2012-09-16 17:00,17,948.25,948.25,948.25,948.25,1
20130501|2012-09-16 18:00,17,950.75,950.75,950.75,950.75,1
20130501|2012-09-16 22:00,17,945,945,945,945,1
20130501|2012-09-16 22:30,17,945,945,945,945,1
20130501|2012-09-16 23:00,17,940.75,941,940.75,941,2
20130501|2012-09-17 01:30,17,944,944,944,944,1
20130501|2012-09-17 03:30,17,948.75,948.75,948.25,948.25,2
20130501|2012-09-17 04:00,17,948.25,948.25,948.25,948.25,1
20130501|2012-09-17 07:30,17,940.5,940.5,940.5,940.5,2
20130501|2012-09-17 08:30,17,934.25,934.75,934.25,934.75,3
20130501|2012-09-17 09:00,17,935.75,935.75,935.75,935.75,1
20130501|2012-09-17 09:30,17,926.5,929,925.25,926.5,36
20130501|2012-09-17 10:00,17,930,930,925.5,925.5,2
20130501|2012-09-17 10:30,17,921.75,921.75,921.25,921.25,3
20130501|2012-09-17 11:00,17,921.75,922,920.75,921.25,5
20130501|2012-09-17 11:30,17,926.5,926.5,926.5,926.5,1
20130501|2012-09-17 13:00,17,920.5,920.5,920.5,920.5,1
20130501|2012-09-17 13:30,17,915,915,910.5,912.25,21
20130501|2012-09-17 17:00,18,916,916,916,916,2
20130501|2012-09-17 23:00,18,918,918,918,918,1
20130501|2012-09-18 02:30,18,917.25,917.25,917.25,917.25,1
20130501|2012-09-18 03:30,18,916.25,921.5,916.25,921.5,3
20130501|2012-09-18 05:30,18,914.5,914.5,914.5,914.5,1
20130501|2012-09-18 07:00,18,918.25,919.25,918.25,919.25,5
20130501|2012-09-18 07:30,18,920,920.5,920,920.5,3
20130501|2012-09-18 08:00,18,920.5,920.5,918,918,2
20130501|2012-09-18 08:30,18,916.5,917,916.5,917,3
20130501|2012-09-18 09:00,18,919,919.75,919,919.75,2
20130501|2012-09-18 09:30,18,915.75,916.25,915.75,916.25,4
20130501|2012-09-18 10:00,18,915.5,915.5,913,913,2
20130501|2012-09-18 11:00,18,908.25,908.25,906.75,906.75,22
20130501|2012-09-18 12:00,18,909.25,909.25,903.25,903.25,2
20130501|2012-09-18 12:30,18,901.75,902.75,900,900,5
20130501|2012-09-18 13:00,18,897.75,902,897.75,902,5
20130501|2012-09-18 13:30,18,900.5,901.5,896.75,901.5,14
20130501|2012-09-19 02:30,19,910,910,910,910,1
20130501|2012-09-19 08:00,19,914.25,914.25,914.25,914.25,1
20130501|2012-09-19 08:30,19,911.25,913.5,911,913.5,26
20130501|2012-09-19 09:00,19,915.25,916,913.25,913.5,13
20130501|2012-09-19 09:30,19,913,913.5,911.75,912.5,21
20130501|2012-09-19 10:00,19,911.75,911.75,911.75,911.75,2
20130501|2012-09-19 10:30,19,910.75,911.75,910.75,911.75,2
20130501|2012-09-19 11:00,19,911.75,914.5,911.75,914.5,2
20130501|2012-09-19 12:00,19,919,919,917.5,917.5,2
20130501|2012-09-19 12:30,19,912.25,912.25,912.25,912.25,1
20130501|2012-09-19 13:00,19,912.25,915,912.25,915,4
20130501|2012-09-19 13:30,19,914.25,921.25,914.25,920.75,12
20130501|2012-09-19 17:00,20,920.5,920.5,918.25,918.5,7
20130501|2012-09-19 17:30,20,918.25,918.25,918.25,918.25,1
20130501|2012-09-19 18:30,20,920.25,921,920.25,921,2
20130501|2012-09-20 02:30,20,916.5,916.5,916.5,916.5,1
20130501|2012-09-20 04:00,20,916,916,915.75,915.75,2
20130501|2012-09-20 05:30,20,917,917,917,917,1
20130501|2012-09-20 06:00,20,918.5,918.5,918.5,918.5,2
20130501|2012-09-20 07:30,20,918,918,918,918,1
20130501|2012-09-20 08:30,20,918.25,918.25,918.25,918.25,1
20130501|2012-09-20 09:30,20,919.25,926,919.25,926,4
20130501|2012-09-20 10:30,20,929.75,931.75,929.75,930.25,26
20130501|2012-09-20 11:30,20,920,920,912,912,3
20130501|2012-09-20 12:00,20,914,914.5,914,914.25,4
20130501|2012-09-20 13:00,20,917.25,917.25,917.25,917.25,1
20130501|2012-09-20 13:30,20,919.25,922.5,918.5,922.5,66
20130501|2012-09-21 02:00,21,924.25,924.75,924.25,924.75,2
20130501|2012-09-21 02:30,21,925.5,925.5,925.5,925.5,1
20130501|2012-09-21 03:00,21,929.75,929.75,929.25,929.25,4
20130501|2012-09-21 05:30,21,928.25,928.25,928.25,928.25,1
20130501|2012-09-21 08:00,21,929.25,929.25,929.25,929.25,1
20130501|2012-09-21 08:30,21,929.25,931,929,931,6
20130501|2012-09-21 09:00,21,933,933,932.75,932.75,2
20130501|2012-09-21 09:30,21,930,930,928.5,928.5,4
20130501|2012-09-21 10:00,21,929,933,929,932.25,50
20130501|2012-09-21 10:30,21,932.5,934,932.5,933.5,30
20130501|2012-09-21 11:00,21,934,935.5,934,934.5,10
20130501|2012-09-21 11:30,21,935,935.5,933.75,935.5,10
20130501|2012-09-21 12:00,21,935.5,935.5,931.25,932,3
20130501|2012-09-21 12:30,21,933,934.25,933,934.25,4
20130501|2012-09-21 13:30,21,932.5,936.75,932.5,936.75,11
20130501|2012-09-23 17:00,24,937.75,937.75,937.75,937.75,1
20130501|2012-09-24 08:30,24,928.25,928.25,928.25,928.25,1
20130501|2012-09-24 09:00,24,924.75,924.75,924.25,924.25,6
20130501|2012-09-24 09:30,24,925,925.25,921,922.25,16
20130501|2012-09-24 10:00,24,918.75,925.25,918.25,922.75,65
20130501|2012-09-24 10:30,24,922.25,925,920,925,10
20130501|2012-09-24 11:30,24,919.75,920,919.75,920,2
20130501|2012-09-24 12:00,24,920,923.5,920,923.5,6
20130501|2012-09-24 12:30,24,925,928.25,925,928.25,24
20130501|2012-09-24 13:00,24,926.75,928.75,926.75,928.75,5
20130501|2012-09-24 13:30,24,928,929.75,923.75,924.5,25
20130501|2012-09-24 20:00,25,924,924,924,924,1
20130501|2012-09-25 09:30,25,924,924,916.75,917,52
20130501|2012-09-25 10:00,25,922.5,923,921.25,923,7
20130501|2012-09-25 11:00,25,920.5,920.5,920.5,920.5,1
20130501|2012-09-25 11:30,25,919.5,919.5,919.5,919.5,1
20130501|2012-09-25 12:00,25,920.5,920.5,920.5,920.5,1
20130501|2012-09-25 12:30,25,921.75,921.75,920.5,920.5,2
20130501|2012-09-25 13:30,25,919.25,922.5,919.25,922.5,10
20130501|2012-09-26 03:00,26,913.25,913.25,913.25,913.25,1
20130501|2012-09-26 05:30,26,915.5,915.75,915.5,915.75,2
20130501|2012-09-26 06:00,26,914.75,914.75,914.75,914.75,1
20130501|2012-09-26 07:30,26,914.5,915,914.5,915,20
20130501|2012-09-26 09:00,26,912.25,914.25,912,912,4
20130501|2012-09-26 09:30,26,909.75,909.75,909.75,909.75,1
20130501|2012-09-26 10:00,26,910,912.25,910,911.75,79
20130501|2012-09-26 10:30,26,909,909,906,906,6
20130501|2012-09-26 11:00,26,908.25,908.25,908.25,908.25,1
20130501|2012-09-26 11:30,26,908.25,909.25,906.75,906.75,26
20130501|2012-09-26 12:00,26,907.5,907.75,907,907,6
20130501|2012-09-26 12:30,26,908,908,905,905,11
20130501|2012-09-26 13:30,26,905,907.25,905,907.25,12
20130501|2012-09-26 17:00,27,908,908,908,908,1
20130501|2012-09-27 06:00,27,903.25,903.25,903.25,903.25,2
20130501|2012-09-27 07:30,27,906.75,906.75,906.75,906.75,1
20130501|2012-09-27 08:00,27,907.5,907.5,905,905,7
20130501|2012-09-27 09:30,27,905,906.5,901.25,902.5,19
20130501|2012-09-27 10:00,27,902,902,897.5,897.5,43
20130501|2012-09-27 10:30,27,898,898.75,898,898.75,3
20130501|2012-09-27 11:00,27,898,898.5,894.25,894.25,26
20130501|2012-09-27 11:30,27,894,894.25,892.5,892.5,26
20130501|2012-09-27 12:00,27,892,892,888.25,891.5,157
20130501|2012-09-27 12:30,27,890.75,891.5,890.5,891.5,12
20130501|2012-09-27 13:00,27,890.75,890.75,890,890.25,12
20130501|2012-09-27 13:30,27,891.25,893.75,890,893.5,20
20130501|2012-09-27 17:00,28,895.5,896,895.5,896,15
20130501|2012-09-27 20:00,28,896,896,895.5,895.5,2
20130501|2012-09-28 03:30,28,890,890,890,890,1
20130501|2012-09-28 04:00,28,890,890,890,890,50
20130501|2012-09-28 05:00,28,888.25,888.25,888.25,888.25,1
20130501|2012-09-28 05:30,28,888.25,888.25,888.25,888.25,4
20130501|2012-09-28 06:30,28,888,888.25,888,888.25,3
20130501|2012-09-28 07:00,28,890,890,888.25,888.25,19
20130501|2012-09-28 07:30,28,891.5,909.75,891.5,907.5,55
20130501|2012-09-28 08:00,28,909.25,917.5,909.25,913,9
20130501|2012-09-28 08:30,28,910,910.5,909.25,909.25,6
20130501|2012-09-28 09:00,28,910.25,910.5,908.25,910.5,3
20130501|2012-09-28 09:30,28,914.25,924,913.5,923.75,23
20130501|2012-09-28 10:00,28,925.25,929.25,924.25,928.25,30
20130501|2012-09-28 10:30,28,929.25,937.25,929.25,930.25,51
20130501|2012-09-28 11:00,28,931.5,934.25,931.5,931.75,12
20130501|2012-09-28 11:30,28,934.75,934.75,934.75,934.75,1
20130501|2012-09-28 12:00,28,934.75,934.75,934.25,934.25,3
20130501|2012-09-28 12:30,28,934.75,938,934.75,934.75,31
20130501|2012-09-28 13:00,28,934,938,934,938,3
20130501|2012-09-28 13:30,28,936.25,938,933.5,936.75,49
20130501|2012-09-30 17:00,1,936,936.5,934.75,936.5,9
20130501|2012-09-30 19:00,1,933,933,933,933,1
20130501|2012-09-30 19:30,1,933,934.25,933,934,3
20130501|2012-10-01 00:30,1,932.5,932.5,932.5,932.5,2
20130501|2012-10-01 01:00,1,932.25,932.25,932.25,932.25,1
20130501|2012-10-01 02:00,1,932.5,932.5,932.5,932.5,2
20130501|2012-10-01 02:30,1,933.5,933.5,933.5,933.5,2
20130501|2012-10-01 05:30,1,924.25,924.25,924.25,924.25,1
20130501|2012-10-01 06:30,1,926.5,928.25,926.5,928.25,2
20130501|2012-10-01 07:00,1,927.5,927.5,927.25,927.25,4
20130501|2012-10-01 07:30,1,926.75,926.75,924.5,925.75,8
20130501|2012-10-01 08:00,1,924.5,926,924.25,925.5,10
20130501|2012-10-01 09:00,1,929,929.25,928.25,928.25,3
20130501|2012-10-01 09:30,1,928.5,928.5,913.75,916.75,19
20130501|2012-10-01 10:00,1,917.75,920.75,917.5,918,17
20130501|2012-10-01 10:30,1,916,916,912.5,912.5,32
20130501|2012-10-01 11:00,1,912.5,914,910,913.75,36
20130501|2012-10-01 11:30,1,911.5,911.5,911.5,911.5,1
20130501|2012-10-01 12:00,1,911.5,913.25,911.5,913.25,3
20130501|2012-10-01 13:00,1,912.75,915,912.75,915,5
20130501|2012-10-01 13:30,1,917.75,921.75,914,919.75,15
20130501|2012-10-01 17:00,2,918.5,918.5,918.5,918.5,1
20130501|2012-10-02 06:00,2,910,910,910,910,2
20130501|2012-10-02 07:30,2,908,908,907.5,907.5,4
20130501|2012-10-02 08:00,2,905.75,907,905.75,907,6
20130501|2012-10-02 08:30,2,907,907,906.5,906.5,5
20130501|2012-10-02 09:00,2,906.25,908.75,906.25,908.75,2
20130501|2012-10-02 09:30,2,910.5,910.5,909.5,909.5,2
20130501|2012-10-02 10:00,2,907.75,908.5,905.25,905.25,36
20130501|2012-10-02 11:30,2,905,905,905,905,1
20130501|2012-10-02 12:00,2,905,905.25,905,905.25,6
20130501|2012-10-02 12:30,2,901.5,901.75,901.5,901.75,2
20130501|2012-10-02 13:00,2,904,904,901.75,901.75,56
20130501|2012-10-02 13:30,2,904.5,908,904.5,907,15
20130501|2012-10-02 17:00,3,908,908,908,908,1
20130501|2012-10-03 00:30,3,900,900,900,900,1
20130501|2012-10-03 01:30,3,898,898,898,898,1
20130501|2012-10-03 06:00,3,898.75,898.75,898.75,898.75,1
20130501|2012-10-03 06:30,3,900.25,900.25,900.25,900.25,1
20130501|2012-10-03 07:00,3,898.75,898.75,898.75,898.75,1
20130501|2012-10-03 08:00,3,900.5,900.5,900.5,900.5,1
20130501|2012-10-03 09:00,3,897.5,897.5,897.5,897.5,1
20130501|2012-10-03 09:30,3,900,900.75,900,900.75,2
20130501|2012-10-03 10:00,3,898.25,898.25,898.25,898.25,10
20130501|2012-10-03 11:00,3,901.75,901.75,901.75,901.75,1
20130501|2012-10-03 11:30,3,907,907,907,907,1
20130501|2012-10-03 12:00,3,907,907,904,905.25,12
20130501|2012-10-03 12:30,3,904.25,905.25,904.25,905.25,9
20130501|2012-10-03 13:30,3,907,910,906.75,906.75,33
20130501|2012-10-03 21:30,4,906.25,906.25,906.25,906.25,1
20130501|2012-10-04 07:00,4,909.25,909.25,909.25,909.25,1
20130501|2012-10-04 07:30,4,909.75,910.5,909.75,910.5,3
20130501|2012-10-04 09:30,4,912,912,907.75,910,12
20130501|2012-10-04 10:00,4,910.75,911.5,906.25,906.25,15
20130501|2012-10-04 10:30,4,907.25,907.25,906.5,906.5,4
20130501|2012-10-04 11:00,4,906.5,910.25,906.5,910.25,3
20130501|2012-10-04 11:30,4,911.75,911.75,911.75,911.75,1
20130501|2012-10-04 12:00,4,909.75,909.75,909,909,3
20130501|2012-10-04 13:00,4,909,909,909,909,2
20130501|2012-10-04 13:30,4,906,906.25,900,901.75,34
20130501|2012-10-05 09:30,5,897.5,900.75,897.5,900.75,19
20130501|2012-10-05 10:00,5,898.25,900.5,896.5,898,32
20130501|2012-10-05 10:30,5,899.25,899.25,896.5,898.25,30
20130501|2012-10-05 11:00,5,899.5,901.5,899,901.5,8
20130501|2012-10-05 11:30,5,898.25,898.25,898.25,898.25,16
20130501|2012-10-05 12:00,5,898,898,895.5,895.5,2
20130501|2012-10-05 13:00,5,897,897,896.75,896.75,3
20130501|2012-10-05 13:30,5,896,902.75,895,895,327
20130501|2012-10-07 17:00,8,897.25,897.25,897.25,897.25,1
20130501|2012-10-07 21:00,8,904.5,904.5,904.5,904.5,1
20130501|2012-10-08 06:30,8,898.75,898.75,898.75,898.75,1
20130501|2012-10-08 09:30,8,903.75,905,903.75,905,2
20130501|2012-10-08 10:00,8,903.5,903.5,903,903,4
20130501|2012-10-08 10:30,8,905.25,905.25,905.25,905.25,1
20130501|2012-10-08 11:30,8,903,904,903,904,6
20130501|2012-10-08 12:00,8,903.25,903.25,902,902,3
20130501|2012-10-08 13:00,8,902,902.75,901.75,901.75,10
20130501|2012-10-08 13:30,8,902,902.25,901,901,94
20130501|2012-10-08 17:00,9,901,901,901,901,1
20130501|2012-10-09 05:30,9,908,908,908,908,1
20130501|2012-10-09 08:30,9,910,910.75,910,910.75,8
20130501|2012-10-09 09:30,9,911.25,911.25,910.25,910.25,3
20130501|2012-10-09 10:00,9,910,911.25,910,910,4
20130501|2012-10-09 10:30,9,910,910,909,909,7
20130501|2012-10-09 11:00,9,908,908,908,908,3
20130501|2012-10-09 11:30,9,907.75,908,907.75,907.75,9
20130501|2012-10-09 12:00,9,907.5,909,907.5,909,6
20130501|2012-10-09 12:30,9,908,908,908,908,25
20130501|2012-10-09 13:00,9,907.75,908,907.5,907.75,33
20130501|2012-10-09 13:30,9,907.75,907.75,907.75,907.75,2
20130501|2012-10-10 02:00,10,910.25,910.25,910.25,910.25,1
20130501|2012-10-10 08:30,10,911.25,911.25,910,910,7
20130501|2012-10-10 09:00,10,910,910,910,910,1
20130501|2012-10-10 09:30,10,909.5,917.25,909.5,914.75,15
20130501|2012-10-10 10:00,10,914.75,914.75,911.25,911.25,42
20130501|2012-10-10 10:30,10,911,911,907.5,910.25,43
20130501|2012-10-10 11:00,10,910.25,911.25,910,911.25,35
20130501|2012-10-10 11:30,10,910.5,911.25,909.75,911.25,36
20130501|2012-10-10 12:00,10,910,911.25,909.75,911.25,13
20130501|2012-10-10 12:30,10,910.25,910.25,910.25,910.25,2
20130501|2012-10-10 13:00,10,909,909,907.75,908.25,5
20130501|2012-10-10 13:30,10,908.25,913.75,908.25,913.75,11
20130501|2012-10-10 21:00,11,914,914,914,914,1
20130501|2012-10-11 03:00,11,910,910,905.5,905.5,3
20130501|2012-10-11 05:30,11,908,908,907,907,2
20130501|2012-10-11 06:00,11,909,909,909,909,1
20130501|2012-10-11 07:00,11,908.5,908.5,908.5,908.5,1
20130501|2012-10-11 07:30,11,921.5,930.25,921.5,927.25,13
20130501|2012-10-11 08:00,11,926.5,926.75,923.5,923.5,8
20130501|2012-10-11 08:30,11,923.25,924.25,921,924.25,6
20130501|2012-10-11 09:00,11,923.5,925.5,923.5,925.5,4
20130501|2012-10-11 09:30,11,933.25,940.25,933.25,934,75
20130501|2012-10-11 10:00,11,939.75,939.75,937.25,937.25,3
20130501|2012-10-11 10:30,11,932.75,932.75,932.75,932.75,1
20130501|2012-10-11 11:00,11,935,935,933.75,933.75,17
20130501|2012-10-11 11:30,11,935,935,933,933,35
20130501|2012-10-11 12:00,11,935,935,935,935,2
20130501|2012-10-11 12:30,11,934.75,934.75,934.75,934.75,1
20130501|2012-10-11 13:30,11,933.5,936.5,932.5,933.25,37
20130501|2012-10-11 17:00,12,931.25,931.25,930,930,2
20130501|2012-10-12 00:30,12,927.5,927.5,927.5,927.5,1
20130501|2012-10-12 01:30,12,927.25,927.25,927.25,927.25,1
20130501|2012-10-12 07:00,12,928.25,928.25,928.25,928.25,1
20130501|2012-10-12 07:30,12,926,928,926,928,4
20130501|2012-10-12 08:30,12,924.75,924.75,924.75,924.75,1
20130501|2012-10-12 09:00,12,926.25,926.25,926.25,926.25,1
20130501|2012-10-12 09:30,12,923.75,923.75,918,918.5,35
20130501|2012-10-12 10:00,12,915,915,910,911.5,154
20130501|2012-10-12 10:30,12,911.5,912,910,910,43
20130501|2012-10-12 11:00,12,910.25,910.25,910.25,910.25,1
20130501|2012-10-12 11:30,12,910,912.75,910,912.25,3
20130501|2012-10-12 12:00,12,909.5,909.5,909.25,909.25,2
20130501|2012-10-12 12:30,12,908,908,908,908,1
20130501|2012-10-12 13:00,12,909.5,909.5,909.5,909.5,1
20130501|2012-10-12 13:30,12,909,909.25,907.75,907.75,4
20130501|2012-10-14 18:30,15,905,905.25,905,905.25,2
20130501|2012-10-14 21:00,15,905.5,905.5,905.5,905.5,1
20130501|2012-10-15 03:30,15,903.75,903.75,903.75,903.75,1
20130501|2012-10-15 06:30,15,902,902,902,902,1
20130501|2012-10-15 07:30,15,905,906,905,905,24
20130501|2012-10-15 08:00,15,906,906,905,905,26
20130501|2012-10-15 08:30,15,908,908,904.5,904.5,5
20130501|2012-10-15 09:30,15,902.5,903.25,897,903.25,20
20130501|2012-10-15 10:00,15,902,902,898.5,898.5,4
20130501|2012-10-15 10:30,15,898.75,898.75,898.75,898.75,1
20130501|2012-10-15 11:00,15,898.25,899,897.75,897.75,12
20130501|2012-10-15 11:30,15,901.5,901.5,898.25,899,6
20130501|2012-10-15 12:00,15,897.75,897.75,895,895,5
20130501|2012-10-15 12:30,15,895,895,894.75,894.75,12
20130501|2012-10-15 13:00,15,894.5,894.5,894.25,894.25,3
20130501|2012-10-15 13:30,15,897,900.25,897,900.25,23
20130501|2012-10-15 17:00,16,901,903.25,901,903,7
20130501|2012-10-15 18:00,16,906.5,906.5,906.5,906.5,1
20130501|2012-10-16 05:30,16,904.75,904.75,904.75,904.75,1
20130501|2012-10-16 08:30,16,904.75,904.75,904.75,904.75,1
20130501|2012-10-16 09:30,16,899,903,899,903,16
20130501|2012-10-16 10:00,16,902,902,898.25,901.75,11
20130501|2012-10-16 10:30,16,902.5,902.5,899.75,900,15
20130501|2012-10-16 11:00,16,901,901.25,900,900,7
20130501|2012-10-16 11:30,16,899,899,897,897.25,14
20130501|2012-10-16 12:00,16,897.5,898.25,897,898.25,14
20130501|2012-10-16 12:30,16,896.75,897.75,896.75,897,12
20130501|2012-10-16 13:00,16,898,899,898,899,8
20130501|2012-10-16 13:30,16,900.5,901.5,899.75,900.5,12
20130501|2012-10-16 19:00,17,900,900,900,900,1
20130501|2012-10-16 20:00,17,899,899,899,899,1
20130501|2012-10-16 20:30,17,902,902,902,902,1
20130501|2012-10-17 07:30,17,904.25,904.25,904.25,904.25,1
20130501|2012-10-17 08:30,17,902.75,902.75,902.75,902.75,1
20130501|2012-10-17 09:00,17,904.25,904.25,904.25,904.25,1
20130501|2012-10-17 09:30,17,902,902,902,902,8
20130501|2012-10-17 10:00,17,901.5,908.25,901.5,908.25,14
20130501|2012-10-17 10:30,17,905.5,909.5,905.5,908.25,16
20130501|2012-10-17 11:00,17,908.25,908.5,908.25,908.5,2
20130501|2012-10-17 11:30,17,907,907,907,907,2
20130501|2012-10-17 12:00,17,907,908,907,908,7
20130501|2012-10-17 12:30,17,905.75,905.75,905.75,905.75,1
20130501|2012-10-17 13:00,17,906.75,908,906.75,908,3
20130501|2012-10-17 13:30,17,908.5,912,908.5,912,7
20130501|2012-10-17 20:30,18,912.75,915.5,912.75,913.5,3
20130501|2012-10-17 21:00,18,916.75,917.25,916.75,917.25,2
20130501|2012-10-18 00:00,18,915.5,915.5,915.5,915.5,1
20130501|2012-10-18 05:30,18,916,916,916,916,1
20130501|2012-10-18 06:00,18,917.25,917.25,917.25,917.25,1
20130501|2012-10-18 08:30,18,919.5,919.5,919.5,919.5,1
20130501|2012-10-18 09:30,18,923,923,922.25,922.25,11
20130501|2012-10-18 10:00,18,925,925.25,924.25,924.25,13
20130501|2012-10-18 10:30,18,923.25,923.25,923.25,923.25,10
20130501|2012-10-18 11:00,18,924.5,929,924.25,929,12
20130501|2012-10-18 11:30,18,928.75,928.75,928,928,11
20130501|2012-10-18 12:00,18,925,926.5,925,926.5,7
20130501|2012-10-18 12:30,18,925.5,925.75,923.5,923.5,7
20130501|2012-10-18 13:00,18,924,924,923,923.25,6
20130501|2012-10-18 13:30,18,922,922.25,920.5,920.75,91
20130501|2012-10-18 18:30,19,920,920,920,920,1
20130501|2012-10-18 21:00,19,921.25,921.25,921.25,921.25,1
20130501|2012-10-19 03:30,19,922.75,931.25,922.75,931.25,32
20130501|2012-10-19 04:00,19,925.5,925.5,924,924,39
20130501|2012-10-19 05:00,19,931,931,931,931,1
20130501|2012-10-19 05:30,19,930.75,933.25,930.75,933.25,39
20130501|2012-10-19 07:30,19,926,927.5,925.5,927.25,11
20130501|2012-10-19 08:00,19,927,927.5,927,927.25,4
20130501|2012-10-19 08:30,19,926.75,929.5,926.5,929.5,39
20130501|2012-10-19 09:00,19,928.25,929.75,928,929.75,12
20130501|2012-10-19 09:30,19,931.25,934,927.25,930.25,95
20130501|2012-10-19 10:00,19,929.25,932.75,929.25,932.75,16
20130501|2012-10-19 10:30,19,928,928,926.5,926.5,3
20130501|2012-10-19 11:00,19,929.5,929.75,928.5,928.75,26
20130501|2012-10-19 11:30,19,928.75,931.25,928.75,931.25,9
20130501|2012-10-19 12:00,19,932.25,932.25,930.25,930.25,5
20130501|2012-10-19 13:00,19,925,925,925,925,1
20130501|2012-10-19 13:30,19,921.5,924,920.25,920.25,62
20130501|2012-10-21 17:00,22,924,924.25,924,924.25,2
20130501|2012-10-21 20:00,22,924,924.5,924,924.5,2
20130501|2012-10-22 08:30,22,929,929.75,928,929.75,7
20130501|2012-10-22 09:00,22,930,932.25,930,931.5,9
20130501|2012-10-22 09:30,22,929.75,930.75,927.75,928.75,27
20130501|2012-10-22 10:00,22,928.25,929.5,928.25,929.5,9
20130501|2012-10-22 10:30,22,928.75,930.5,928.75,930.5,24
20130501|2012-10-22 11:00,22,931,931.5,930.25,930.25,35
20130501|2012-10-22 11:30,22,930.25,930.25,930.25,930.25,1
20130501|2012-10-22 12:00,22,931,932.75,931,932.75,21
20130501|2012-10-22 12:30,22,932.5,932.5,929.25,929.5,8
20130501|2012-10-22 13:00,22,929.75,930.75,929.75,930.75,3
20130501|2012-10-22 13:30,22,930,932.5,930,931.75,41
20130501|2012-10-22 17:00,23,931.25,931.25,931.25,931.25,2
20130501|2012-10-22 18:30,23,929,929,929,929,2
20130501|2012-10-23 01:30,23,925.5,925.5,925.5,925.5,1
20130501|2012-10-23 07:30,23,922,922,921.25,921.25,3
20130501|2012-10-23 08:30,23,921.25,921.25,920.5,920.75,5
20130501|2012-10-23 09:00,23,922.25,922.25,922.25,922.25,1
20130501|2012-10-23 09:30,23,920.75,920.75,917.25,919.25,21
20130501|2012-10-23 10:00,23,918.25,920.5,917,917,40
20130501|2012-10-23 10:30,23,921,921.5,921,921.5,2
20130501|2012-10-23 11:00,23,922,925,922,925,2
20130501|2012-10-23 11:30,23,927.5,927.5,927.5,927.5,1
20130501|2012-10-23 12:00,23,928.25,929.75,928.25,929.75,2
20130501|2012-10-23 12:30,23,929.5,929.5,925.25,925.25,7
20130501|2012-10-23 13:00,23,925.5,926.75,925.5,926.75,12
20130501|2012-10-23 13:30,23,926,926,926,926,1
20130501|2012-10-23 17:00,24,923,923.5,923,923,3
20130501|2012-10-23 18:00,24,923.25,923.25,923.25,923.25,1
20130501|2012-10-23 20:00,24,924.75,924.75,924.75,924.75,1
20130501|2012-10-24 00:30,24,922.75,922.75,922.75,922.75,1
20130501|2012-10-24 02:30,24,924.75,924.75,924.75,924.75,1
20130501|2012-10-24 03:00,24,926.5,926.5,926.5,926.5,1
20130501|2012-10-24 06:30,24,930,930,930,930,1
20130501|2012-10-24 08:30,24,930,935,930,935,9
20130501|2012-10-24 09:00,24,934.25,938,934.25,938,27
20130501|2012-10-24 09:30,24,939.5,950,939,943.75,137
20130501|2012-10-24 10:00,24,944.25,945,942.75,942.75,41
20130501|2012-10-24 10:30,24,943.25,943.25,940,940,22
20130501|2012-10-24 11:00,24,937.75,939.75,937.75,939.5,25
20130501|2012-10-24 11:30,24,939.5,940.5,936.75,937.5,15
20130501|2012-10-24 12:00,24,937.5,939,937.5,937.5,9
20130501|2012-10-24 12:30,24,938.5,939,938,939,7
20130501|2012-10-24 13:00,24,940,940,937.5,937.5,4
20130501|2012-10-24 13:30,24,938.25,939.25,938.25,939.25,3
20130501|2012-10-24 17:00,25,936,936,936,936,2
20130501|2012-10-24 17:30,25,933,933.25,932,933.25,4
20130501|2012-10-25 00:00,25,939.5,939.5,939.5,939.5,1
20130501|2012-10-25 00:30,25,940,940,940,940,1
20130501|2012-10-25 01:30,25,940,940,940,940,1
20130501|2012-10-25 04:30,25,940.25,940.25,940.25,940.25,1
20130501|2012-10-25 06:00,25,939,939,939,939,2
20130501|2012-10-25 06:30,25,936.5,936.5,935.75,935.75,4
20130501|2012-10-25 07:00,25,934.5,934.5,933.75,934,5
20130501|2012-10-25 07:30,25,936.25,938,935,938,8
20130501|2012-10-25 08:00,25,938.25,940.75,938.25,940.75,12
20130501|2012-10-25 08:30,25,941.5,942,939.75,939.75,8
20130501|2012-10-25 09:00,25,939.25,939.75,939.25,939.75,2
20130501|2012-10-25 09:30,25,941.75,941.75,936.25,938,54
20130501|2012-10-25 10:00,25,937,938.5,936,936.25,75
20130501|2012-10-25 10:30,25,935,937.25,935,937,11
20130501|2012-10-25 11:00,25,936.25,939.25,936,937,174
20130501|2012-10-25 11:30,25,935.5,935.5,934,934.5,11
20130501|2012-10-25 12:00,25,934.5,934.5,934,934.25,11
20130501|2012-10-25 12:30,25,933.25,933.25,933.25,933.25,1
20130501|2012-10-25 13:00,25,934.25,934.25,934.25,934.25,2
20130501|2012-10-25 13:30,25,933,933.5,930.5,932.5,43
20130501|2012-10-25 17:00,26,935.25,936,934,934,4
20130501|2012-10-25 17:30,26,934,935,934,934.25,3
20130501|2012-10-26 07:00,26,932.5,935.75,932.5,933.25,4
20130501|2012-10-26 08:00,26,934.75,935.25,934.75,935.25,2
20130501|2012-10-26 09:00,26,935.25,936.5,935.25,936.25,6
20130501|2012-10-26 09:30,26,937,937.25,935,935,6
20130501|2012-10-26 10:00,26,938.5,938.75,934.5,934.5,42
20130501|2012-10-26 10:30,26,935,935,934.75,934.75,3
20130501|2012-10-26 11:00,26,934,934,934,934,10
20130501|2012-10-26 11:30,26,934.25,934.25,934.25,934.25,1
20130501|2012-10-26 12:00,26,933.25,933.25,932,932.75,10
20130501|2012-10-26 12:30,26,932.5,934,928.25,928.25,79
20130501|2012-10-26 13:00,26,930.25,930.25,930.25,930.25,1
20130501|2012-10-26 13:30,26,929.5,930.5,927.75,927.75,184
20130501|2012-10-28 17:00,29,926,926,926,926,1
20130501|2012-10-28 18:00,29,926.5,927.5,926.5,927.5,2
20130501|2012-10-29 03:00,29,928.5,928.5,928.5,928.5,3
20130501|2012-10-29 04:30,29,934,934,934,934,2
20130501|2012-10-29 07:30,29,933,933,932,932,10
20130501|2012-10-29 08:00,29,933.25,933.75,933.25,933.75,3
20130501|2012-10-29 08:30,29,930.5,930.5,928.75,929,7
20130501|2012-10-29 09:00,29,929,929,929,929,15
20130501|2012-10-29 09:30,29,929,929,927.25,927.25,36
20130501|2012-10-29 10:00,29,926.75,927.25,926.75,927.25,7
20130501|2012-10-29 11:00,29,924.5,924.5,922.75,922.75,5
20130501|2012-10-29 11:30,29,922.75,924.25,922.75,924.25,3
20130501|2012-10-29 12:00,29,924.5,925.25,924.25,925,25
20130501|2012-10-29 12:30,29,924.5,924.5,924.5,924.5,6
20130501|2012-10-29 13:00,29,924.75,924.75,924.75,924.75,1
20130501|2012-10-29 13:30,29,924.25,926.75,924,926.5,15
20130501|2012-10-29 18:00,30,923.25,923.25,923.25,923.25,1
20130501|2012-10-29 20:30,30,923.5,923.5,923.5,923.5,1
20130501|2012-10-30 01:30,30,927,927,927,927,1
20130501|2012-10-30 02:00,30,927.5,927.5,927.5,927.5,1
20130501|2012-10-30 09:00,30,930.5,930.5,927.75,927.75,6
20130501|2012-10-30 09:30,30,927.25,927.5,925.25,926,24
20130501|2012-10-30 10:00,30,926.5,927,925.75,925.75,39
20130501|2012-10-30 10:30,30,923.25,923.25,923.25,923.25,1
20130501|2012-10-30 11:00,30,923.75,924.25,923.75,924.25,6
20130501|2012-10-30 12:00,30,921,921,917.75,917.75,18
20130501|2012-10-30 12:30,30,917.5,917.5,917.25,917.5,8
20130501|2012-10-30 13:00,30,917.5,918,916,918,10
20130501|2012-10-30 13:30,30,919,924,919,924,31
20130501|2012-10-30 17:00,31,923.75,923.75,923,923,5
20130501|2012-10-30 17:30,31,923,923.75,923,923.75,7
20130501|2012-10-30 18:00,31,924.25,924.25,923.5,923.5,2
20130501|2012-10-30 20:00,31,924,924.25,924,924.25,3
20130501|2012-10-31 05:00,31,930.75,930.75,930,930,4
20130501|2012-10-31 05:30,31,929.75,929.75,929.25,929.25,2
20130501|2012-10-31 06:00,31,928.75,928.75,928.5,928.5,2
20130501|2012-10-31 06:30,31,928.5,928.5,928.5,928.5,1
20130501|2012-10-31 07:00,31,926,926,925.75,925.75,2
20130501|2012-10-31 09:00,31,925.25,925.25,925.25,925.25,1
20130501|2012-10-31 09:30,31,925.5,929.5,925.5,928.75,61
20130501|2012-10-31 10:00,31,931,936.25,931,934.5,25
20130501|2012-10-31 10:30,31,936.25,936.5,933.25,933.25,13
20130501|2012-10-31 11:00,31,931,931,931,931,1
20130501|2012-10-31 11:30,31,931.75,931.75,930.25,931,4
20130501|2012-10-31 12:00,31,929.25,929.25,929.25,929.25,1
20130501|2012-10-31 12:30,31,930.5,930.5,930.5,930.5,1
20130501|2012-10-31 13:00,31,926.5,926.5,924.5,925.5,4
20130501|2012-10-31 13:30,31,926.25,928.25,924.75,924.75,44
20130501|2012-10-31 17:00,1,927.25,927.25,927,927,5
20130501|2012-10-31 17:30,1,927,927,927,927,1
20130501|2012-11-01 04:30,1,928.25,928.25,928.25,928.25,1
20130501|2012-11-01 05:00,1,929.5,929.75,929.5,929.75,10
20130501|2012-11-01 05:30,1,930,931.25,930,931.25,10
20130501|2012-11-01 06:00,1,931.5,931.75,931.25,931.75,7
20130501|2012-11-01 07:00,1,930.5,930.5,930.5,930.5,1
20130501|2012-11-01 07:30,1,930.75,931.5,930.75,931.5,11
20130501|2012-11-01 08:00,1,930,930.25,930,930.25,2
20130501|2012-11-01 08:30,1,929.25,931.25,929,929,10
20130501|2012-11-01 09:00,1,928,929,928,929,2
20130501|2012-11-01 09:30,1,927,927,925,925,8
20130501|2012-11-01 10:00,1,928.75,933,928.75,932.5,35
20130501|2012-11-01 10:30,1,934.5,935.75,934.5,935.5,6
20130501|2012-11-01 11:00,1,937.5,938.25,937.5,938.25,4
20130501|2012-11-01 11:30,1,932.75,932.75,930,930,50
20130501|2012-11-01 12:00,1,930,931,929.5,930.5,8
20130501|2012-11-01 12:30,1,929.5,930.25,927.25,927.25,13
20130501|2012-11-01 13:00,1,928.5,930,928.5,929.25,26
20130501|2012-11-01 13:30,1,928.5,930.5,928,928.75,51
20130501|2012-11-01 17:00,2,927.25,927.25,926,926,3
20130501|2012-11-01 18:00,2,925.5,925.5,923.75,923.75,2
20130501|2012-11-01 18:30,2,925.5,925.5,925.5,925.5,1
20130501|2012-11-02 03:30,2,929,929.5,929,929.5,2
20130501|2012-11-02 04:30,2,930,930,930,930,1
20130501|2012-11-02 05:00,2,932,932,932,932,1
20130501|2012-11-02 08:00,2,929.75,929.75,929.75,929.75,1
20130501|2012-11-02 08:30,2,926.5,926.5,925.5,925.5,3
20130501|2012-11-02 09:00,2,925.5,926.5,925.5,926.5,8
20130501|2012-11-02 09:30,2,925,925,922.75,924.25,20
20130501|2012-11-02 10:00,2,924,933,924,933,53
20130501|2012-11-02 10:30,2,930.75,937,930.75,935.75,22
20130501|2012-11-02 11:30,2,932.75,932.75,929.25,929.25,30
20130501|2012-11-02 12:00,2,929.75,929.75,929.75,929.75,1
20130501|2012-11-02 12:30,2,928.5,928.5,928.5,928.5,1
20130501|2012-11-02 13:00,2,929.5,929.5,928.75,929,6
20130501|2012-11-02 13:30,2,927.25,932.25,923.75,931,33
20130501|2012-11-04 17:00,5,930.25,930.25,930.25,930.25,1
20130501|2012-11-04 18:00,5,932.25,932.75,932.25,932.75,4
20130501|2012-11-04 18:30,5,930.5,930.5,930.5,930.5,1
20130501|2012-11-05 06:00,5,933,933,933,933,1
20130501|2012-11-05 09:00,5,934,934,934,934,1
20130501|2012-11-05 09:30,5,938.25,938.25,936.5,936.5,3
20130501|2012-11-05 10:00,5,935.75,937.75,935.75,937.75,3
20130501|2012-11-05 10:30,5,938.75,938.75,935.75,937.5,28
20130501|2012-11-05 11:00,5,937,937,935.25,935.25,12
20130501|2012-11-05 11:30,5,934.75,934.75,931,931,33
20130501|2012-11-05 12:00,5,929.5,931.75,929.5,931.25,14
20130501|2012-11-05 12:30,5,931,932,931,932,4
20130501|2012-11-05 13:30,5,932.5,932.75,928.5,931.5,24
20130501|2012-11-05 20:00,6,935.25,935.25,935.25,935.25,1
20130501|2012-11-06 05:30,6,936.75,937,936.75,937,5
20130501|2012-11-06 08:30,6,936.75,936.75,936.75,936.75,2
20130501|2012-11-06 09:00,6,939,939,938.25,938.25,6
20130501|2012-11-06 09:30,6,938,938,937.25,937.25,2
20130501|2012-11-06 10:00,6,937.5,937.5,937.5,937.5,17
20130501|2012-11-06 11:00,6,937.5,937.5,936,937,46
20130501|2012-11-06 11:30,6,936.75,937,936.75,937,3
20130501|2012-11-06 12:00,6,936,937,934.5,934.5,12
20130501|2012-11-06 12:30,6,935.75,935.75,934.75,935,6
20130501|2012-11-06 13:30,6,935.75,941,935.75,939.25,34
20130501|2012-11-06 18:30,7,932.75,932.75,932.5,932.5,2
20130501|2012-11-07 05:00,7,943.75,945.25,943.75,945.25,4
20130501|2012-11-07 06:00,7,945.25,945.25,943,943,3
20130501|2012-11-07 07:00,7,944.5,944.5,944.5,944.5,1
20130501|2012-11-07 07:30,7,945,945,945,945,5
20130501|2012-11-07 08:00,7,943,943,943,943,1
20130501|2012-11-07 09:30,7,943.75,958,943.75,953,106
20130501|2012-11-07 10:00,7,953,953.25,952,952.25,29
20130501|2012-11-07 10:30,7,953,955,953,954.25,75
20130501|2012-11-07 11:00,7,953.5,953.5,953.25,953.25,3
20130501|2012-11-07 11:30,7,953.75,954.25,952.5,952.5,8
20130501|2012-11-07 12:00,7,954.25,955,954,955,24
20130501|2012-11-07 12:30,7,951.5,955,951,954.75,19
20130501|2012-11-07 13:00,7,954.75,955.75,951.5,951.5,34
20130501|2012-11-07 13:30,7,951.75,956,951.25,953.75,15
20130501|2012-11-07 17:00,8,951,951,949,949,3
20130501|2012-11-07 17:30,8,948.5,948.5,948.25,948.25,2
20130501|2012-11-07 18:00,8,948,948,948,948,1
20130501|2012-11-07 23:00,8,951,951,951,951,2
20130501|2012-11-07 23:30,8,951,951,951,951,3
20130501|2012-11-08 01:00,8,953.75,953.75,953.75,953.75,2
20130501|2012-11-08 02:30,8,954,954,954,954,3
20130501|2012-11-08 06:00,8,955.25,955.25,955.25,955.25,1
20130501|2012-11-08 06:30,8,956,956,955.75,955.75,6
20130501|2012-11-08 07:00,8,956,956,956,956,3
20130501|2012-11-08 07:30,8,953.25,953.25,950.5,951.75,13
20130501|2012-11-08 08:00,8,952.5,952.5,949.75,949.75,32
20130501|2012-11-08 08:30,8,950.75,950.75,949.25,949.25,32
20130501|2012-11-08 09:00,8,949.75,952.75,949.75,952.5,32
20130501|2012-11-08 09:30,8,954.5,954.5,954,954,6
20130501|2012-11-08 10:00,8,959.25,961,957.5,961,19
20130501|2012-11-08 10:30,8,961.5,962.25,957.5,957.5,20
20130501|2012-11-08 11:00,8,958,959,957.5,957.5,17
20130501|2012-11-08 11:30,8,960,960.25,957.25,957.25,8
20130501|2012-11-08 12:00,8,957.75,957.75,956.75,957,7
20130501|2012-11-08 12:30,8,960,960.5,960,960.5,3
20130501|2012-11-08 13:00,8,960.5,961.75,959.75,961,22
20130501|2012-11-08 13:30,8,960,962.75,958,959,46
20130501|2012-11-08 17:00,9,957.25,957.25,957.25,957.25,1
20130501|2012-11-08 22:30,9,959.75,959.75,959.75,959.75,1
20130501|2012-11-09 01:00,9,959.5,959.5,959.5,959.5,1
20130501|2012-11-09 02:00,9,960.5,960.5,960.5,960.5,1
20130501|2012-11-09 02:30,9,959,959,959,959,2
20130501|2012-11-09 03:00,9,958.25,958.25,958.25,958.25,2
20130501|2012-11-09 04:00,9,957.5,957.5,957.5,957.5,1
20130501|2012-11-09 05:00,9,960.25,960.25,960,960,2
20130501|2012-11-09 05:30,9,960,960,960,960,2
20130501|2012-11-09 06:00,9,960.25,960.25,960.25,960.25,1
20130501|2012-11-09 06:30,9,960.25,960.25,960,960.25,18
20130501|2012-11-09 07:00,9,960.25,960.25,957.75,957.75,13
20130501|2012-11-09 07:30,9,951,967,946,946,43
20130501|2012-11-09 08:00,9,945.75,947,945.75,946.75,4
20130501|2012-11-09 08:30,9,947.5,948,947.25,948,29
20130501|2012-11-09 09:00,9,948.5,950.25,946.5,950.25,15
20130501|2012-11-09 09:30,9,951.25,958,951.25,956.25,64
20130501|2012-11-09 10:00,9,957.5,959.75,957.5,959.5,7
20130501|2012-11-09 10:30,9,959.75,959.75,949.5,950,19
20130501|2012-11-09 11:00,9,949.75,950.5,946.75,948.75,15
20130501|2012-11-09 11:30,9,949,949.25,949,949,10
20130501|2012-11-09 12:00,9,946.75,947,943.75,946,36
20130501|2012-11-09 12:30,9,946.75,947.75,946.5,947,75
20130501|2012-11-09 13:00,9,945.5,945.5,943.5,944,11
20130501|2012-11-09 13:30,9,945.5,945.5,944.25,944.25,11
20130501|2012-11-11 17:00,12,942.75,942.75,941.25,941.25,3
20130501|2012-11-11 19:00,12,941.75,941.75,941.75,941.75,1
20130501|2012-11-11 21:00,12,939.5,939.5,939.5,939.5,1
20130501|2012-11-12 03:00,12,935.75,936.5,935.75,936.25,4
20130501|2012-11-12 04:00,12,938,938,937.75,937.75,4
20130501|2012-11-12 05:30,12,937.75,937.75,937.75,937.75,7
20130501|2012-11-12 06:30,12,939.25,939.25,939.25,939.25,2
20130501|2012-11-12 07:00,12,936.75,936.75,936.75,936.75,1
20130501|2012-11-12 07:30,12,935.25,935.25,935.25,935.25,1
20130501|2012-11-12 08:00,12,935,936,935,936,3
20130501|2012-11-12 08:30,12,937,937,936,936.25,51
20130501|2012-11-12 09:00,12,935,935,931.75,931.75,38
20130501|2012-11-12 09:30,12,930.25,930.25,925.75,927,40
20130501|2012-11-12 10:00,12,926.75,927.25,915.75,916.5,176
20130501|2012-11-12 10:30,12,916,916,912.5,915.25,22
20130501|2012-11-12 11:00,12,917.25,917.5,916,917,33
20130501|2012-11-12 11:30,12,917,917.25,915.5,916.25,12
20130501|2012-11-12 12:00,12,914.25,915.25,913.75,915,57
20130501|2012-11-12 12:30,12,915.75,915.75,912.25,912.75,28
20130501|2012-11-12 13:00,12,913,919.75,913,919.75,29
20130501|2012-11-12 13:30,12,918.25,919.75,913.25,913.75,31
20130501|2012-11-12 17:00,13,914.5,914.5,914.5,914.5,1
20130501|2012-11-12 18:30,13,915.75,915.75,915.75,915.75,1
20130501|2012-11-13 00:30,13,914.5,916.5,914.5,916.5,3
20130501|2012-11-13 05:00,13,919.25,919.25,919.25,919.25,3
20130501|2012-11-13 05:30,13,919,919,919,919,1
20130501|2012-11-13 06:00,13,919.5,919.75,919,919,3
20130501|2012-11-13 06:30,13,917.25,917.25,917.25,917.25,1
20130501|2012-11-13 07:00,13,913.75,913.75,913.75,913.75,2
20130501|2012-11-13 07:30,13,914.25,914.25,913.75,913.75,6
20130501|2012-11-13 08:00,13,915.5,915.5,913,913,3
20130501|2012-11-13 08:30,13,913.25,914.25,913,914.25,43
20130501|2012-11-13 09:00,13,911.75,912.5,911.75,912.5,3
20130501|2012-11-13 09:30,13,909.5,914.25,908,913.5,37
20130501|2012-11-13 10:00,13,912.25,912.25,906.5,906.5,8
20130501|2012-11-13 10:30,13,906.25,909.25,906.25,908.5,16
20130501|2012-11-13 11:00,13,908.75,908.75,906.5,906.5,46
20130501|2012-11-13 11:30,13,906.5,906.5,906.5,906.5,1
20130501|2012-11-13 12:00,13,906,906,905.25,905.25,11
20130501|2012-11-13 12:30,13,907,908.5,906.5,906.75,36
20130501|2012-11-13 13:00,13,905.75,905.75,905.25,905.25,11
20130501|2012-11-13 13:30,13,908,912.25,908,911.75,23
20130501|2012-11-13 21:30,14,912,912,911,911.25,5
20130501|2012-11-14 02:00,14,914.5,914.5,914.5,914.5,1
20130501|2012-11-14 02:30,14,914,914,914,914,2
20130501|2012-11-14 03:00,14,915.25,915.25,915.25,915.25,2
20130501|2012-11-14 03:30,14,916,916,915.75,916,20
20130501|2012-11-14 04:00,14,916,916,916,916,10
20130501|2012-11-14 04:30,14,916,916,916,916,9
20130501|2012-11-14 07:00,14,915.75,915.75,915.5,915.5,2
20130501|2012-11-14 08:00,14,916.5,917,915,915.5,12
20130501|2012-11-14 08:30,14,917.5,917.5,917,917,6
20130501|2012-11-14 09:00,14,917.25,917.75,916.25,916.25,10
20130501|2012-11-14 09:30,14,916.25,916.5,909.5,912.25,370
20130501|2012-11-14 10:00,14,913,917.25,913,915.25,17
20130501|2012-11-14 10:30,14,914.25,916.25,914.25,915.25,6
20130501|2012-11-14 11:00,14,916,917.75,915.75,917.75,20
20130501|2012-11-14 12:00,14,914.5,914.5,914.25,914.25,2
20130501|2012-11-14 12:30,14,914,915,914,915,27
20130501|2012-11-14 13:00,14,916.25,916.75,913.75,915,27
20130501|2012-11-14 13:30,14,915,916.25,912.5,914,45
20130501|2012-11-14 17:00,15,913.75,914.75,913.75,914.75,3
20130501|2012-11-14 17:30,15,912.25,912.25,912.25,912.25,1
20130501|2012-11-14 22:30,15,913.75,913.75,913.75,913.75,1
20130501|2012-11-14 23:00,15,913.25,913.25,913.25,913.25,2
20130501|2012-11-14 23:30,15,914,914,914,914,1
20130501|2012-11-15 00:30,15,912.5,912.5,912.5,912.5,1
20130501|2012-11-15 02:30,15,914.25,914.25,914.25,914.25,8
20130501|2012-11-15 03:30,15,914.25,914.25,914.25,914.25,2
20130501|2012-11-15 06:00,15,915.75,915.75,915.75,915.75,2
20130501|2012-11-15 07:30,15,913,913,912.5,912.5,4
20130501|2012-11-15 08:00,15,914.5,914.5,914.5,914.5,4
20130501|2012-11-15 09:00,15,914.5,914.5,914.5,914.5,1
20130501|2012-11-15 09:30,15,916.5,916.5,913.75,915.5,17
20130501|2012-11-15 10:00,15,913.25,913.25,912,912.75,60
20130501|2012-11-15 10:30,15,912,912.5,911,912.25,45
20130501|2012-11-15 11:00,15,912,912,908.75,909.25,36
20130501|2012-11-15 11:30,15,910.5,912.5,909.5,912.5,30
20130501|2012-11-15 12:00,15,910.25,910.75,910.25,910.75,8
20130501|2012-11-15 12:30,15,909.25,909.75,908.75,908.75,29
20130501|2012-11-15 13:00,15,909.25,909.5,908.75,908.75,31
20130501|2012-11-15 13:30,15,907.25,912.25,904.75,905.75,95
20130501|2012-11-15 19:00,16,910.75,910.75,910.75,910.75,2
20130501|2012-11-15 21:00,16,910.75,910.75,910.75,910.75,1
20130501|2012-11-16 02:30,16,906.75,907,906.5,907,6
20130501|2012-11-16 03:30,16,904.5,904.5,904.5,904.5,1
20130501|2012-11-16 04:30,16,906,906,906,906,1
20130501|2012-11-16 07:30,16,909.75,911,909.75,911,11
20130501|2012-11-16 08:00,16,907.75,907.75,907.75,907.75,1
20130501|2012-11-16 08:30,16,906.5,906.5,904.5,904.5,20
20130501|2012-11-16 09:00,16,905,905,904.75,904.75,8
20130501|2012-11-16 09:30,16,902,902.25,900,900,150
20130501|2012-11-16 10:00,16,899.25,899.25,894.75,896.25,161
20130501|2012-11-16 10:30,16,894.5,901.5,893.5,901,55
20130501|2012-11-16 11:00,16,901.75,903.5,900.5,903.25,15
20130501|2012-11-16 11:30,16,902.75,902.75,901.25,901.25,10
20130501|2012-11-16 12:00,16,900,900.25,900,900.25,4
20130501|2012-11-16 12:30,16,901,901,900.75,900.75,3
20130501|2012-11-16 13:00,16,901.25,901.5,900.75,901.25,6
20130501|2012-11-16 13:30,16,901.5,905.75,900.25,900.5,45
20130501|2012-11-18 17:00,19,899.5,899.5,897,897.75,17
20130501|2012-11-18 17:30,19,897.75,898.25,897.75,898.25,7
20130501|2012-11-18 19:00,19,899.5,899.5,899.5,899.5,1
20130501|2012-11-18 20:00,19,900.25,900.25,900.25,900.25,1
20130501|2012-11-18 20:30,19,900.25,900.25,900.25,900.25,1
20130501|2012-11-18 23:00,19,900.75,900.75,900.75,900.75,1
20130501|2012-11-18 23:30,19,901.5,901.5,901.5,901.5,1
20130501|2012-11-19 00:00,19,902,902.25,902,902.25,3
20130501|2012-11-19 00:30,19,904,904,904,904,1
20130501|2012-11-19 01:30,19,903,903,903,903,1
20130501|2012-11-19 08:00,19,902.5,903.25,902.5,902.75,3
20130501|2012-11-19 08:30,19,903.5,904.5,903.5,904.5,8
20130501|2012-11-19 09:00,19,907.5,907.75,905.5,905.75,7
20130501|2012-11-19 09:30,19,903,904,902.25,902.5,31
20130501|2012-11-19 10:00,19,906.25,907,906.25,906.5,8
20130501|2012-11-19 10:30,19,905.25,906.5,905.25,906.5,3
20130501|2012-11-19 11:00,19,907,907.5,906.25,906.25,67
20130501|2012-11-19 11:30,19,906.25,906.25,905,905.25,5
20130501|2012-11-19 12:00,19,904.25,904.25,902.75,902.75,8
20130501|2012-11-19 12:30,19,900.5,900.75,899,900.5,34
20130501|2012-11-19 13:00,19,900.75,901.5,900,901.25,43
20130501|2012-11-19 13:30,19,901.75,902.75,899.25,899.75,70
20130501|2012-11-19 17:00,20,902.5,902.5,902.5,902.5,7
20130501|2012-11-19 19:00,20,901.5,901.5,901.5,901.5,1
20130501|2012-11-19 21:00,20,903.5,903.5,903.5,903.5,4
20130501|2012-11-19 21:30,20,903.5,903.75,903.25,903.5,62
20130501|2012-11-19 22:30,20,901.25,901.25,900.5,900.5,20
20130501|2012-11-20 01:30,20,898.25,898.25,898.25,898.25,1
20130501|2012-11-20 02:00,20,897.5,897.5,897.5,897.5,6
20130501|2012-11-20 03:00,20,897,897,897,897,1
20130501|2012-11-20 03:30,20,898.5,898.5,897.25,897.25,8
20130501|2012-11-20 04:30,20,899.75,899.75,899.75,899.75,7
20130501|2012-11-20 05:00,20,899.5,900.5,899.5,900.5,5
20130501|2012-11-20 05:30,20,901.25,901.25,901.25,901.25,1
20130501|2012-11-20 07:00,20,900.75,900.75,900.75,900.75,1
20130501|2012-11-20 08:30,20,898.5,900.75,898.5,900.75,8
20130501|2012-11-20 09:30,20,902.25,905,901.5,902.75,65
20130501|2012-11-20 10:00,20,903.25,905.75,902.25,904,86
20130501|2012-11-20 10:30,20,903,906,903,905.25,9
20130501|2012-11-20 11:00,20,905.25,905.25,903.25,903.25,5
20130501|2012-11-20 11:30,20,904.25,904.25,903,903.25,29
20130501|2012-11-20 12:00,20,903,903.75,902.75,903.5,47
20130501|2012-11-20 12:30,20,901.75,903,901.75,903,4
20130501|2012-11-20 13:00,20,903,904.5,903,903.5,11
20130501|2012-11-20 13:30,20,903.5,904,901.75,902.75,35
20130501|2012-11-20 17:00,21,905,905,902.5,902.5,8
20130501|2012-11-20 19:00,21,901.75,901.75,901.75,901.75,1
20130501|2012-11-20 21:30,21,901.5,902,901.5,902,5
20130501|2012-11-20 22:00,21,901,901,901,901,3
20130501|2012-11-20 22:30,21,900.75,900.75,900.5,900.5,20
20130501|2012-11-20 23:00,21,900.5,900.5,900.5,900.5,8
20130501|2012-11-20 23:30,21,899.75,899.75,899.75,899.75,16
20130501|2012-11-21 00:00,21,900.25,900.25,900.25,900.25,1
20130501|2012-11-21 01:00,21,900.25,900.25,900.25,900.25,2
20130501|2012-11-21 01:30,21,900.5,900.5,900.5,900.5,2
20130501|2012-11-21 02:00,21,900,900,900,900,1
20130501|2012-11-21 02:30,21,900.5,900.75,900.5,900.75,12
20130501|2012-11-21 04:00,21,899.5,899.5,899,899,29
20130501|2012-11-21 04:30,21,899,899,899,899,45
20130501|2012-11-21 05:00,21,899,900,899,900,33
20130501|2012-11-21 05:30,21,900.5,900.5,900.5,900.5,1
20130501|2012-11-21 06:00,21,900,901,900,901,120
20130501|2012-11-21 06:30,21,901,901,901,901,9
20130501|2012-11-21 07:00,21,903.25,903.25,903.25,903.25,1
20130501|2012-11-21 07:30,21,903.25,903.75,903.25,903.25,4
20130501|2012-11-21 08:00,21,904.25,904.25,903,903,21
20130501|2012-11-21 08:30,21,904.25,904.5,904.25,904.5,17
20130501|2012-11-21 09:00,21,904.5,907,904.5,905.75,95
20130501|2012-11-21 09:30,21,906,906.75,902.5,906.25,228
20130501|2012-11-21 10:00,21,905.5,906,905.25,905.75,8
20130501|2012-11-21 10:30,21,905.25,905.5,904,904.75,12
20130501|2012-11-21 11:00,21,906,906,904.75,905.5,10
20130501|2012-11-21 11:30,21,905,905,904,904.75,33
20130501|2012-11-21 12:00,21,905,905.25,904.5,904.5,23
20130501|2012-11-21 12:30,21,904,904,903,904,25
20130501|2012-11-21 13:00,21,903.75,904.25,903.5,904,14
20130501|2012-11-21 13:30,21,903.25,903.25,900,900.75,89
20130501|2012-11-23 09:30,23,905.5,908,904,904.5,154
20130501|2012-11-23 10:00,23,905.25,905.25,904,904,4
20130501|2012-11-23 10:30,23,905.75,905.75,905.25,905.25,27
20130501|2012-11-23 11:00,23,906.25,906.5,906.25,906.25,3
20130501|2012-11-23 11:30,23,906.5,906.75,902.75,903,91
20130501|2012-11-25 17:00,26,903.5,903.75,901.75,901.75,9
20130501|2012-11-25 17:30,26,902.5,902.5,902.5,902.5,1
20130501|2012-11-25 18:00,26,903,903,903,903,9
20130501|2012-11-25 18:30,26,903,903.25,903,903,33
20130501|2012-11-25 19:00,26,903,903,903,903,6
20130501|2012-11-25 20:00,26,904.25,904.25,904.25,904.25,1
20130501|2012-11-25 22:30,26,904,904,904,904,1
20130501|2012-11-25 23:00,26,905.5,905.5,905.5,905.5,5
20130501|2012-11-25 23:30,26,905.75,905.75,905.75,905.75,1
20130501|2012-11-26 01:30,26,907.25,907.25,907.25,907.25,1
20130501|2012-11-26 03:00,26,908.5,908.5,908.5,908.5,7
20130501|2012-11-26 03:30,26,907.5,908,907.5,908,4
20130501|2012-11-26 05:00,26,909,909,909,909,3
20130501|2012-11-26 05:30,26,909,909,909,909,2
20130501|2012-11-26 07:00,26,907,907,906.25,906.25,2
20130501|2012-11-26 07:30,26,909.25,909.25,908.5,908.5,2
20130501|2012-11-26 08:00,26,910,910,910,910,1
20130501|2012-11-26 08:30,26,909.5,909.5,908.5,908.75,5
20130501|2012-11-26 09:00,26,907.5,908.5,907.5,907.75,10
20130501|2012-11-26 09:30,26,907.75,912,907.75,911.25,110
20130501|2012-11-26 10:00,26,911,913.75,910.25,913.25,258
20130501|2012-11-26 10:30,26,912.5,915.25,912,913.75,314
20130501|2012-11-26 11:00,26,914.25,914.75,913,913.5,19
20130501|2012-11-26 11:30,26,912.5,912.5,910.5,912,25
20130501|2012-11-26 12:00,26,911.75,911.75,909.75,910.75,22
20130501|2012-11-26 12:30,26,911.5,912.5,911.5,911.5,53
20130501|2012-11-26 13:00,26,911.5,912.25,911.25,911.25,19
20130501|2012-11-26 13:30,26,910.5,912.5,909.75,910,105
20130501|2012-11-26 19:00,27,914.5,915,914.5,915,2
20130501|2012-11-26 23:30,27,915.25,915.25,915.25,915.25,1
20130501|2012-11-27 02:00,27,915.75,915.75,915.75,915.75,1
20130501|2012-11-27 05:00,27,916.75,916.75,916.75,916.75,1
20130501|2012-11-27 07:00,27,918.25,918.25,918.25,918.25,1
20130501|2012-11-27 07:30,27,918.25,918.5,917.5,918.5,7
20130501|2012-11-27 08:00,27,918,918.25,917,918.25,40
20130501|2012-11-27 08:30,27,918.25,920.5,917.5,920.25,56
20130501|2012-11-27 09:00,27,920,921.5,920,920.5,35
20130501|2012-11-27 09:30,27,920.75,927.5,920.75,927.5,182
20130501|2012-11-27 10:00,27,928.25,930.25,925,927.5,71
20130501|2012-11-27 10:30,27,928.75,929.25,928.5,929,8
20130501|2012-11-27 11:00,27,929,930.25,929,929,63
20130501|2012-11-27 11:30,27,928,928,928,928,1
20130501|2012-11-27 12:00,27,930,931,929.25,930,24
20130501|2012-11-27 12:30,27,930.5,931,930.25,930.75,55
20130501|2012-11-27 13:00,27,931.75,936,931.5,935.75,82
20130501|2012-11-27 13:30,27,935.75,941.5,935.25,940.75,196
20130501|2012-11-27 17:00,28,940.25,940.25,939.75,939.75,2
20130501|2012-11-27 19:30,28,939.75,939.75,939.75,939.75,1
20130501|2012-11-27 21:00,28,939,939.75,939,939.75,5
20130501|2012-11-27 21:30,28,939,939.75,939,939.25,16
20130501|2012-11-27 22:00,28,939.25,939.5,939.25,939.5,8
20130501|2012-11-27 22:30,28,939.5,939.75,939.5,939.75,7
20130501|2012-11-27 23:00,28,940.5,942.25,940.5,942.25,15
20130501|2012-11-27 23:30,28,939.75,939.75,939.75,939.75,2
20130501|2012-11-28 00:00,28,939.5,939.5,939.5,939.5,3
20130501|2012-11-28 01:30,28,940,940,939.75,939.75,2
20130501|2012-11-28 03:00,28,940,940,940,940,1
20130501|2012-11-28 04:00,28,941,941,941,941,2
20130501|2012-11-28 05:00,28,940.5,940.5,940.5,940.5,2
20130501|2012-11-28 05:30,28,940.25,940.25,940.25,940.25,1
20130501|2012-11-28 06:00,28,940,940,940,940,4
20130501|2012-11-28 07:00,28,940.75,941.5,939.75,939.75,20
20130501|2012-11-28 08:00,28,937.25,937.25,934.25,934.25,10
20130501|2012-11-28 08:30,28,934,934,932.25,932.25,13
20130501|2012-11-28 09:00,28,932.25,938.25,932.25,938.25,118
20130501|2012-11-28 09:30,28,939,947.25,939,946.25,254
20130501|2012-11-28 10:00,28,946.25,948,946,946.5,26
20130501|2012-11-28 10:30,28,947.25,947.25,945.75,945.75,35
20130501|2012-11-28 11:00,28,946.25,946.25,945,946.25,23
20130501|2012-11-28 11:30,28,945.75,946.5,945.75,946.5,32
20130501|2012-11-28 12:00,28,946.5,947.5,946.5,947.25,19
20130501|2012-11-28 12:30,28,946.75,947.75,946.25,946.25,7
20130501|2012-11-28 13:00,28,947,947.5,946.5,946.75,21
20130501|2012-11-28 13:30,28,946.5,946.5,943.25,944.75,41
20130501|2012-11-28 17:00,29,943.75,943.75,943.75,943.75,1
20130501|2012-11-28 17:30,29,942,942,941.5,941.5,2
20130501|2012-11-28 23:00,29,944.5,944.5,944.5,944.5,5
20130501|2012-11-28 23:30,29,944.5,944.5,944.5,944.5,30
20130501|2012-11-29 00:00,29,944.5,944.75,944.5,944.75,24
20130501|2012-11-29 00:30,29,944.5,944.75,944.5,944.75,26
20130501|2012-11-29 01:30,29,945.25,945.25,945.25,945.25,1
20130501|2012-11-29 03:00,29,945,945,944.75,944.75,78
20130501|2012-11-29 04:00,29,945,945,945,945,12
20130501|2012-11-29 04:30,29,945,945,944.75,944.75,2
20130501|2012-11-29 05:00,29,945,945,945,945,4
20130501|2012-11-29 05:30,29,946.75,946.75,946.75,946.75,6
20130501|2012-11-29 06:30,29,945.75,946,945.75,946,5
20130501|2012-11-29 07:00,29,946,947.25,946,947.25,5
20130501|2012-11-29 07:30,29,945,945,944.5,944.75,3
20130501|2012-11-29 08:00,29,946.5,946.75,943.5,944.25,10
20130501|2012-11-29 08:30,29,944.5,944.5,942.75,943,43
20130501|2012-11-29 09:00,29,943,943.5,940.5,940.5,113
20130501|2012-11-29 09:30,29,941.25,947.25,940.75,942,108
20130501|2012-11-29 10:00,29,941.25,942.75,941,942.25,31
20130501|2012-11-29 10:30,29,941,942.75,940.25,942,28
20130501|2012-11-29 11:00,29,942,943.5,942,942.75,23
20130501|2012-11-29 11:30,29,941.25,941.25,936.5,939.25,45
20130501|2012-11-29 12:00,29,939.25,940.5,939.25,940.5,24
20130501|2012-11-29 12:30,29,941.25,942,939,939.25,73
20130501|2012-11-29 13:00,29,938.25,939,937.25,937.75,13
20130501|2012-11-29 13:30,29,938.75,945,937.75,943,79
20130501|2012-11-29 17:00,30,942.5,942.5,941,941,4
20130501|2012-11-29 17:30,30,940.75,941.75,940.75,941.75,2
20130501|2012-11-29 18:00,30,940.25,940.25,939.75,939.75,2
20130501|2012-11-29 20:30,30,938.25,938.5,938,938,4
20130501|2012-11-29 21:00,30,937.75,937.75,936.25,936.25,5
20130501|2012-11-29 21:30,30,935.25,935.75,935,935,10
20130501|2012-11-29 22:00,30,935.75,937.75,935.5,937.75,5
20130501|2012-11-30 00:00,30,937.75,937.75,937,937,2
20130501|2012-11-30 00:30,30,935.5,935.5,935.5,935.5,1
20130501|2012-11-30 01:30,30,936.5,936.5,936.5,936.5,1
20130501|2012-11-30 02:30,30,935,935,935,935,4
20130501|2012-11-30 03:30,30,935.75,936,935.75,936,3
20130501|2012-11-30 04:00,30,935,935,935,935,1
20130501|2012-11-30 04:30,30,935,935,935,935,1
20130501|2012-11-30 05:00,30,936.25,936.25,936.25,936.25,1
20130501|2012-11-30 05:30,30,936,936.25,936,936.25,2
20130501|2012-11-30 06:00,30,935.25,936,935.25,935.25,5
20130501|2012-11-30 06:30,30,936,936,935,935,8
20130501|2012-11-30 07:00,30,935,935.25,935,935.25,6
20130501|2012-11-30 07:30,30,935.5,935.5,934,934,5
20130501|2012-11-30 08:00,30,934,934,933.5,933.75,6
20130501|2012-11-30 08:30,30,933.75,935.75,933.75,935,4
20130501|2012-11-30 09:00,30,936.5,937.25,936.5,937.25,129
20130501|2012-11-30 09:30,30,937.25,937.25,930,930.25,402
20130501|2012-11-30 10:00,30,930.25,930.75,924.75,927,240
20130501|2012-11-30 10:30,30,927,927,925,925,68
20130501|2012-11-30 11:00,30,926.75,927,921.75,923,30
20130501|2012-11-30 11:30,30,923,923.75,922.75,923.5,46
20130501|2012-11-30 12:00,30,923.25,925,923.25,924.25,70
20130501|2012-11-30 12:30,30,923.5,925.5,923.5,924.25,12
20130501|2012-11-30 13:00,30,925.5,928,924.5,928,60
20130501|2012-11-30 13:30,30,927.5,927.5,921.25,921.5,211
20130501|2012-12-02 17:00,3,928,928,925,925.75,19
20130501|2012-12-02 17:30,3,926.5,926.5,926.5,926.5,1
20130501|2012-12-02 18:00,3,926.5,926.5,926.5,926.5,1
20130501|2012-12-02 18:30,3,926.75,926.75,926.75,926.75,1
20130501|2012-12-02 19:00,3,927.75,928.25,927.75,928.25,3
20130501|2012-12-02 19:30,3,928.75,928.75,927.5,927.5,2
20130501|2012-12-02 20:30,3,928.5,928.5,928.25,928.5,5
20130501|2012-12-02 21:30,3,929,929.5,929,929.5,7
20130501|2012-12-02 22:00,3,929.75,929.75,929.75,929.75,1
20130501|2012-12-02 23:00,3,930.5,930.5,930.5,930.5,1
20130501|2012-12-03 01:00,3,930,930,930,930,2
20130501|2012-12-03 01:30,3,929.5,929.5,929.5,929.5,1
20130501|2012-12-03 02:00,3,930.25,930.25,930.25,930.25,6
20130501|2012-12-03 02:30,3,927.75,928.25,927.25,927.25,10
20130501|2012-12-03 03:00,3,927.5,927.5,927.5,927.5,5
20130501|2012-12-03 03:30,3,927.5,927.5,927.5,927.5,5
20130501|2012-12-03 04:00,3,928.5,928.5,928.5,928.5,3
20130501|2012-12-03 05:00,3,927.75,927.75,927.75,927.75,1
20130501|2012-12-03 06:30,3,929,929,929,929,14
20130501|2012-12-03 07:00,3,929.5,929.75,929,929.75,6
20130501|2012-12-03 07:30,3,931,931.5,928.75,928.75,14
20130501|2012-12-03 08:00,3,929.75,930.25,929.75,930.25,4
20130501|2012-12-03 08:30,3,931.5,931.75,931.5,931.75,2
20130501|2012-12-03 09:00,3,930.5,932,930.5,932,7
20130501|2012-12-03 09:30,3,931.75,932.75,925,925.75,177
20130501|2012-12-03 10:00,3,923.75,926.5,923.75,925,53
20130501|2012-12-03 10:30,3,925.25,926,924.5,924.75,65
20130501|2012-12-03 11:00,3,924.25,924.5,923,923.25,14
20130501|2012-12-03 11:30,3,922,922.25,919,919,42
20130501|2012-12-03 12:00,3,918.25,918.75,915.75,917.5,110
20130501|2012-12-03 12:30,3,917.5,918.75,917,917.5,59
20130501|2012-12-03 13:00,3,917.25,918,917,917,86
20130501|2012-12-03 13:30,3,917,920,915.25,915.5,200
20130501|2012-12-03 17:00,4,917.5,917.5,916,916.75,10
20130501|2012-12-03 18:30,4,917.25,917.25,917.25,917.25,1
20130501|2012-12-03 19:00,4,917.25,917.25,916.5,916.5,3
20130501|2012-12-03 19:30,4,916.25,916.25,916.25,916.25,2
20130501|2012-12-03 22:30,4,915.5,915.5,914.75,914.75,6
20130501|2012-12-03 23:00,4,914.5,914.5,914.5,914.5,3
20130501|2012-12-03 23:30,4,913,913.25,912.5,913.25,33
20130501|2012-12-04 00:00,4,913.5,913.5,913.25,913.5,18
20130501|2012-12-04 00:30,4,913.25,913.25,913.25,913.25,1
20130501|2012-12-04 01:00,4,913.25,913.25,912.5,912.5,7
20130501|2012-12-04 01:30,4,912.75,913,912.5,912.75,7
20130501|2012-12-04 03:00,4,912.75,912.75,912.75,912.75,23
20130501|2012-12-04 03:30,4,914.5,914.75,914.5,914.75,6
20130501|2012-12-04 04:00,4,916,917.5,916,917.5,3
20130501|2012-12-04 04:30,4,917.5,919,917.5,918.5,6
20130501|2012-12-04 05:30,4,918,918,918,918,1
20130501|2012-12-04 06:30,4,916.5,916.5,916.5,916.5,1
20130501|2012-12-04 07:00,4,917.25,917.25,917.25,917.25,1
20130501|2012-12-04 07:30,4,917.5,917.5,916,916.25,16
20130501|2012-12-04 08:00,4,916.5,919,916.25,918.5,23
20130501|2012-12-04 08:30,4,918.25,918.25,918.25,918.25,2
20130501|2012-12-04 09:00,4,916.25,917,915.75,916.25,59
20130501|2012-12-04 09:30,4,918.25,919.25,916.25,917.25,239
20130501|2012-12-04 10:00,4,917.25,917.25,910,910.5,139
20130501|2012-12-04 10:30,4,910.75,913,910.75,911.5,58
20130501|2012-12-04 11:00,4,911.75,912.5,908.75,908.75,132
20130501|2012-12-04 11:30,4,908.75,909.25,908,909,168
20130501|2012-12-04 12:00,4,909,909.25,908.5,908.5,27
20130501|2012-12-04 12:30,4,909.25,910.25,908.5,910.25,56
20130501|2012-12-04 13:00,4,910,910.75,908.75,909.25,81
20130501|2012-12-04 13:30,4,909.75,912.75,908.75,912.25,108
20130501|2012-12-04 17:00,5,912.5,912.5,911.75,912.5,9
20130501|2012-12-04 17:30,5,913.5,913.5,912.75,912.75,2
20130501|2012-12-04 18:30,5,913.5,913.75,913.5,913.75,10
20130501|2012-12-04 19:00,5,914.5,914.5,912.75,912.75,7
20130501|2012-12-04 21:30,5,914.25,914.5,914.25,914.5,3
20130501|2012-12-04 22:00,5,914,914,912,912,19
20130501|2012-12-04 23:30,5,910.75,911,910.75,911,9
20130501|2012-12-05 00:00,5,910.75,911,910.5,911,19
20130501|2012-12-05 00:30,5,911,911.25,911,911,15
20130501|2012-12-05 01:30,5,910.75,911,910.5,911,7
20130501|2012-12-05 02:00,5,911,911,910.75,911,31
20130501|2012-12-05 02:30,5,911.75,911.75,911.75,911.75,1
20130501|2012-12-05 05:30,5,915,915,913.5,913.5,7
20130501|2012-12-05 06:00,5,915.75,915.75,915.75,915.75,1
20130501|2012-12-05 07:00,5,915.5,916,915,915,3
20130501|2012-12-05 07:30,5,914.5,916,914.25,914.5,8
20130501|2012-12-05 09:00,5,914,914.25,914,914.25,5
20130501|2012-12-05 09:30,5,913.75,916.5,911.25,916,134
20130501|2012-12-05 10:00,5,914.25,918,912.75,917.75,99
20130501|2012-12-05 10:30,5,918,918.5,914.5,917.25,47
20130501|2012-12-05 11:00,5,917,917.75,917,917.25,8
20130501|2012-12-05 11:30,5,917,917,914.5,915.25,36
20130501|2012-12-05 12:00,5,915.5,918.75,915.5,918.5,105
20130501|2012-12-05 12:30,5,917.75,918,916.5,916.5,4
20130501|2012-12-05 13:00,5,916.75,920,916.75,920,31
20130501|2012-12-05 13:30,5,918.75,918.75,916.25,917.5,52
20130501|2012-12-05 17:00,6,917.5,918.5,917.5,918,4
20130501|2012-12-05 17:30,6,918.25,918.25,917,917.25,13
20130501|2012-12-05 18:00,6,917,917.25,916.75,917.25,4
20130501|2012-12-05 18:30,6,917.5,917.5,917.5,917.5,1
20130501|2012-12-05 19:00,6,917.25,917.25,917.25,917.25,2
20130501|2012-12-05 19:30,6,917.5,917.75,917.25,917.25,6
20130501|2012-12-05 21:30,6,917.25,917.25,917.25,917.25,2
20130501|2012-12-05 22:00,6,916.75,916.75,916.75,916.75,2
20130501|2012-12-05 23:00,6,917.25,917.25,917.25,917.25,1
20130501|2012-12-05 23:30,6,916.5,916.5,916.5,916.5,2
20130501|2012-12-06 00:00,6,916.5,916.5,916.25,916.25,5
20130501|2012-12-06 01:30,6,917,919.75,917,919.75,24
20130501|2012-12-06 02:30,6,920,920,919.75,919.75,3
20130501|2012-12-06 03:00,6,918.75,918.75,918.75,918.75,1
20130501|2012-12-06 06:30,6,919,919,918.5,918.5,3
20130501|2012-12-06 07:30,6,919.25,919.25,915.75,917.75,5
20130501|2012-12-06 08:00,6,918.75,918.75,917.5,917.5,3
20130501|2012-12-06 08:30,6,917,917,916,917,10
20130501|2012-12-06 09:00,6,916.25,917,915.5,917,11
20130501|2012-12-06 09:30,6,916.75,917,913.25,914.5,35
20130501|2012-12-06 10:00,6,914.5,915.25,912.75,913.75,91
20130501|2012-12-06 10:30,6,914,915,914,914,24
20130501|2012-12-06 11:00,6,914,914,914,914,8
20130501|2012-12-06 11:30,6,914.5,914.5,913.5,913.5,22
20130501|2012-12-06 12:00,6,913,913.75,912.75,913.75,22
20130501|2012-12-06 12:30,6,914,914.25,913.5,913.75,10
20130501|2012-12-06 13:00,6,914,916.75,914,916.5,16
20130501|2012-12-06 13:30,6,916.5,921.75,916,921.75,98
20130501|2012-12-06 19:00,7,920.25,920.5,920.25,920.5,9
20130501|2012-12-06 19:30,7,921.75,921.75,921.75,921.75,6
20130501|2012-12-06 20:30,7,923,923,922.75,922.75,2
20130501|2012-12-06 21:00,7,923.25,923.25,923.25,923.25,1
20130501|2012-12-06 22:00,7,923.5,923.5,923.5,923.5,1
20130501|2012-12-06 23:00,7,923.25,923.25,923.25,923.25,4
20130501|2012-12-06 23:30,7,923.25,923.25,923.25,923.25,3
20130501|2012-12-07 01:30,7,920,920,920,920,1
20130501|2012-12-07 02:30,7,918.25,918.25,918.25,918.25,2
20130501|2012-12-07 06:00,7,919,919,919,919,1
20130501|2012-12-07 06:30,7,917.25,917.25,917.25,917.25,1
20130501|2012-12-07 07:00,7,916.25,916.25,916.25,916.25,1
20130501|2012-12-07 07:30,7,919,919,918,918,3
20130501|2012-12-07 08:00,7,916.25,918,915.75,918,4
20130501|2012-12-07 08:30,7,917.25,920,917.25,918.75,14
20130501|2012-12-07 09:00,7,920,920.25,920,920.25,5
20130501|2012-12-07 09:30,7,920,923,918.25,918.25,68
20130501|2012-12-07 10:00,7,917.75,917.75,916.75,917,54
20130501|2012-12-07 10:30,7,916,918,915.75,918,89
20130501|2012-12-07 11:00,7,917.25,918.75,917.25,918.75,49
20130501|2012-12-07 11:30,7,918,918.5,913.25,914.25,61
20130501|2012-12-07 12:00,7,915.25,915.5,914.75,915,28
20130501|2012-12-07 12:30,7,915.5,919,915.5,918,107
20130501|2012-12-07 13:00,7,916.25,919.5,915.75,919,25
20130501|2012-12-07 13:30,7,919.25,923.25,917.75,918.5,103
20130501|2012-12-09 17:00,10,920,920,918.5,918.5,9
20130501|2012-12-09 17:30,10,917,917,917,917,1
20130501|2012-12-09 18:00,10,917.75,917.75,917.75,917.75,2
20130501|2012-12-09 19:00,10,919.5,919.75,919.5,919.75,2
20130501|2012-12-09 19:30,10,918.75,918.75,918.75,918.75,2
20130501|2012-12-09 22:00,10,919,919,919,919,2
20130501|2012-12-09 23:00,10,918.25,918.25,918.25,918.25,1
20130501|2012-12-09 23:30,10,918,918,918,918,1
20130501|2012-12-10 00:00,10,918,918,917.25,917.25,2
20130501|2012-12-10 00:30,10,917.25,917.25,917,917,4
20130501|2012-12-10 01:30,10,917,917,916.75,917,4
20130501|2012-12-10 02:00,10,916.5,916.5,916.5,916.5,48
20130501|2012-12-10 02:30,10,917.5,917.75,917.5,917.75,2
20130501|2012-12-10 03:00,10,917.5,917.5,917.5,917.5,1
20130501|2012-12-10 03:30,10,918.25,919.25,918.25,919.25,4
20130501|2012-12-10 05:00,10,917.5,917.5,917.5,917.5,1
20130501|2012-12-10 06:00,10,918.25,918.25,918.25,918.25,1
20130501|2012-12-10 06:30,10,918.5,918.5,918.5,918.5,1
20130501|2012-12-10 07:00,10,920.25,920.25,920.25,920.25,1
20130501|2012-12-10 07:30,10,918.5,918.75,918,918,3
20130501|2012-12-10 08:00,10,917.25,918.25,917,917,9
20130501|2012-12-10 08:30,10,915.75,915.75,914,914.75,19
20130501|2012-12-10 09:00,10,913.75,914,913.75,914,2
20130501|2012-12-10 09:30,10,914.5,916.5,912.5,912.5,194
20130501|2012-12-10 10:00,10,912.25,914,912,912.75,24
20130501|2012-12-10 10:30,10,912,914.75,912,914,46
20130501|2012-12-10 11:00,10,915,916.25,913,913,67
20130501|2012-12-10 11:30,10,912.75,913.5,912,912.25,20
20130501|2012-12-10 12:00,10,913.75,913.75,912.75,912.75,4
20130501|2012-12-10 12:30,10,913.25,915.25,913.25,914.5,32
20130501|2012-12-10 13:00,10,914.5,916.5,914.25,916.5,23
20130501|2012-12-10 13:30,10,916.25,916.5,913,913.5,56
20130501|2012-12-10 17:00,11,913.75,914.25,913.75,913.75,4
20130501|2012-12-10 19:00,11,913.5,913.5,913.5,913.5,1
20130501|2012-12-10 21:30,11,913.75,913.75,912.75,913,10
20130501|2012-12-10 22:00,11,913.25,913.25,913.25,913.25,1
20130501|2012-12-10 22:30,11,912.25,912.25,912.25,912.25,1
20130501|2012-12-10 23:00,11,912.5,912.5,912.5,912.5,1
20130501|2012-12-10 23:30,11,912.25,912.25,912.25,912.25,3
20130501|2012-12-11 00:00,11,912,912,911.5,911.5,51
20130501|2012-12-11 00:30,11,911.5,911.5,911.5,911.5,1
20130501|2012-12-11 01:00,11,911.5,911.75,911.5,911.75,3
20130501|2012-12-11 01:30,11,912,912,911.25,911.25,10
20130501|2012-12-11 02:00,11,910.75,911,910.75,911,10
20130501|2012-12-11 02:30,11,910.75,910.75,910.75,910.75,2
20130501|2012-12-11 03:30,11,910.25,910.5,909.75,909.75,14
20130501|2012-12-11 04:00,11,910,910,910,910,2
20130501|2012-12-11 04:30,11,909.5,910.25,909.5,910.25,4
20130501|2012-12-11 05:00,11,910.5,910.75,910.5,910.75,2
20130501|2012-12-11 05:30,11,911,911,909.5,909.5,2
20130501|2012-12-11 06:00,11,910,910,910,910,1
20130501|2012-12-11 06:30,11,909.5,909.75,909,909,60
20130501|2012-12-11 07:00,11,908.75,908.75,908.75,908.75,1
20130501|2012-12-11 07:30,11,912,912,899,900,363
20130501|2012-12-11 08:00,11,899.75,900.5,899,900.5,20
20130501|2012-12-11 08:30,11,900,901.25,898.5,900.75,63
20130501|2012-12-11 09:00,11,901,904.5,901,903.25,188
20130501|2012-12-11 09:30,11,902.5,903,890.25,894,538
20130501|2012-12-11 10:00,11,893.75,894,889.5,892,139
20130501|2012-12-11 10:30,11,889.5,892,889.25,891.75,50
20130501|2012-12-11 11:00,11,891.5,892.5,890.5,891.25,153
20130501|2012-12-11 11:30,11,890.75,891.5,886.5,888.5,273
20130501|2012-12-11 12:00,11,888.5,889.5,886.75,888,40
20130501|2012-12-11 12:30,11,887.25,888,886,887.25,54
20130501|2012-12-11 13:00,11,886.75,891.5,886.75,891.5,77
20130501|2012-12-11 13:30,11,891.5,892.75,889.25,892.25,82
20130501|2012-12-11 17:00,12,895,895,892,893.75,74
20130501|2012-12-11 17:30,12,894,894.25,894,894.25,2
20130501|2012-12-11 18:00,12,894.5,894.5,894.5,894.5,2
20130501|2012-12-11 18:30,12,895,895,894,894,3
20130501|2012-12-11 19:00,12,893.75,895,893.75,895,2
20130501|2012-12-11 20:00,12,894.25,894.25,894,894,5
20130501|2012-12-11 20:30,12,893.5,893.5,893.5,893.5,3
20130501|2012-12-11 21:00,12,893.75,893.75,892.5,892.5,4
20130501|2012-12-11 22:00,12,893.25,893.25,893,893,10
20130501|2012-12-11 23:00,12,888.5,888.75,888.5,888.75,4
20130501|2012-12-11 23:30,12,888,888,886.75,886.75,8
20130501|2012-12-12 00:00,12,886,886,883.5,883.5,18
20130501|2012-12-12 00:30,12,883,883,883,883,4
20130501|2012-12-12 01:00,12,884.75,884.75,884.75,884.75,3
20130501|2012-12-12 01:30,12,884.75,884.75,884.75,884.75,2
20130501|2012-12-12 02:00,12,886.25,891.75,886.25,891.25,9
20130501|2012-12-12 04:00,12,890,890,890,890,5
20130501|2012-12-12 04:30,12,891,892,891,891.5,10
20130501|2012-12-12 05:00,12,892,892.5,892,892.5,10
20130501|2012-12-12 05:30,12,891.5,891.5,890,890,12
20130501|2012-12-12 06:30,12,891.25,891.25,891.25,891.25,1
20130501|2012-12-12 07:00,12,891.75,892,891.75,892,2
20130501|2012-12-12 07:30,12,892,893.25,892,893.25,18
20130501|2012-12-12 08:00,12,893,894.25,893,894.25,18
20130501|2012-12-12 08:30,12,894.25,895.25,893.25,893.25,6
20130501|2012-12-12 09:00,12,894.25,895.25,891.5,891.5,19
20130501|2012-12-12 09:30,12,891,892.25,886.25,889,194
20130501|2012-12-12 10:00,12,888.75,889,882.75,885.25,204
20130501|2012-12-12 10:30,12,884.5,886.25,882.75,884,199
20130501|2012-12-12 11:00,12,884.75,884.75,881,882.5,93
20130501|2012-12-12 11:30,12,882.5,882.5,880.25,880.75,69
20130501|2012-12-12 12:00,12,881.25,881.25,879.25,879.25,115
20130501|2012-12-12 12:30,12,879.25,879.5,878.25,879.25,168
20130501|2012-12-12 13:00,12,879.75,882.5,879.25,882,151
20130501|2012-12-12 13:30,12,882,882.25,875.25,875.25,98
20130501|2012-12-12 17:00,13,876.5,880.75,876.5,880.5,42
20130501|2012-12-12 17:30,13,879.5,879.75,879.5,879.75,4
20130501|2012-12-12 18:00,13,879.75,879.75,879.75,879.75,1
20130501|2012-12-12 18:30,13,880,880,879.75,879.75,2
20130501|2012-12-12 19:00,13,878.25,878.25,878.25,878.25,1
20130501|2012-12-12 22:00,13,876.25,876.25,876.25,876.25,1
20130501|2012-12-12 23:00,13,875.25,875.25,875.25,875.25,2
20130501|2012-12-12 23:30,13,875.25,875.25,875,875,16
20130501|2012-12-13 00:00,13,875.25,875.25,874.25,874.25,7
20130501|2012-12-13 00:30,13,874.75,874.75,874.75,874.75,1
20130501|2012-12-13 01:00,13,874.5,874.5,874.5,874.5,1
20130501|2012-12-13 01:30,13,874.5,876,874.5,876,4
20130501|2012-12-13 02:00,13,879,879.25,879,879.25,9
20130501|2012-12-13 02:30,13,877.75,878.75,877.75,878.75,2
20130501|2012-12-13 03:00,13,879,879,877.75,877.75,2
20130501|2012-12-13 03:30,13,879,879.75,879,879.75,11
20130501|2012-12-13 04:00,13,879.75,879.75,879.75,879.75,4
20130501|2012-12-13 05:00,13,880.25,880.25,880.25,880.25,2
20130501|2012-12-13 05:30,13,880,880,880,880,1
20130501|2012-12-13 06:00,13,881,881,880.5,880.5,2
20130501|2012-12-13 06:30,13,879.25,879.25,877.75,877.75,2
20130501|2012-12-13 07:00,13,877.75,877.75,876,876,6
20130501|2012-12-13 07:30,13,876.75,881,876.75,881,39
20130501|2012-12-13 08:00,13,881,881,880,880,22
20130501|2012-12-13 08:30,13,880.5,882,878.75,880.75,56
20130501|2012-12-13 09:00,13,880.5,881,877.75,877.75,46
20130501|2012-12-13 09:30,13,878,879.25,874,874,192
20130501|2012-12-13 10:00,13,874.5,876.5,874.5,876.25,52
20130501|2012-12-13 10:30,13,876,877.5,875.5,875.5,114
20130501|2012-12-13 11:00,13,875.75,876.25,870.5,871,82
20130501|2012-12-13 11:30,13,871.75,872.75,869.5,872,108
20130501|2012-12-13 12:00,13,872,872,871.5,871.75,8
20130501|2012-12-13 12:30,13,871.75,873.5,871.75,872.75,33
20130501|2012-12-13 13:00,13,872.5,874.5,872.5,874,20
20130501|2012-12-13 13:30,13,875,875.5,872.5,872.75,41
20130501|2012-12-13 17:00,14,873.25,873.25,872.5,872.5,3
20130501|2012-12-13 17:30,14,872.5,873,872.5,873,3
20130501|2012-12-13 20:00,14,873.75,873.75,873.75,873.75,2
20130501|2012-12-13 21:30,14,874,874,874,874,1
20130501|2012-12-13 22:00,14,872.5,872.75,872.5,872.75,3
20130501|2012-12-13 22:30,14,872.25,872.25,872.25,872.25,2
20130501|2012-12-14 00:00,14,872.5,872.5,872.5,872.5,3
20130501|2012-12-14 01:00,14,871.75,871.75,870.5,871,8
20130501|2012-12-14 01:30,14,872,872.5,872,872.5,3
20130501|2012-12-14 02:00,14,872.25,873.75,871.5,873.5,19
20130501|2012-12-14 02:30,14,874.75,874.75,874.75,874.75,1
20130501|2012-12-14 03:00,14,875.25,875.25,875.25,875.25,1
20130501|2012-12-14 04:00,14,875,875,875,875,1
20130501|2012-12-14 06:00,14,875.75,876,875.75,876,4
20130501|2012-12-14 06:30,14,876,876,875.5,875.5,4
20130501|2012-12-14 07:00,14,875,876.25,875,876.25,4
20130501|2012-12-14 07:30,14,876,877.25,876,876.75,13
20130501|2012-12-14 08:00,14,876.25,876.75,875.75,876,56
20130501|2012-12-14 08:30,14,875.5,878,875.5,877.75,9
20130501|2012-12-14 09:00,14,877.75,877.75,874.25,874.25,27
20130501|2012-12-14 09:30,14,874.25,876,873,873.75,122
20130501|2012-12-14 10:00,14,874,876.25,874,875.25,78
20130501|2012-12-14 10:30,14,875.25,877.5,875,876.5,29
20130501|2012-12-14 11:00,14,876.75,877.5,876.25,877,21
20130501|2012-12-14 11:30,14,876,876.25,874.75,874.75,71
20130501|2012-12-14 12:00,14,875.25,875.75,874.75,875.5,68
20130501|2012-12-14 12:30,14,875.5,876.75,875,875,69
20130501|2012-12-14 13:00,14,875,877,875,877,95
20130501|2012-12-14 13:30,14,876.75,876.75,874.25,874.5,69
20130501|2012-12-16 17:00,17,876.25,877.25,875.5,875.5,45
20130501|2012-12-16 17:30,17,874.75,874.75,873.5,873.5,2
20130501|2012-12-16 18:00,17,874.5,874.75,872.5,872.5,24
20130501|2012-12-16 19:30,17,871.5,871.75,871.5,871.75,2
20130501|2012-12-16 20:30,17,870.5,870.75,870.5,870.75,3
20130501|2012-12-16 21:00,17,871.25,871.25,871.25,871.25,1
20130501|2012-12-16 22:30,17,872.5,872.5,872.5,872.5,5
20130501|2012-12-16 23:00,17,873.25,874.5,873.25,874.5,2
20130501|2012-12-16 23:30,17,874,874,873.25,873.25,2
20130501|2012-12-17 00:00,17,873.25,873.75,873.25,873.75,2
20130501|2012-12-17 00:30,17,873.25,873.25,872.25,872.25,2
20130501|2012-12-17 01:00,17,872.25,872.25,872,872.25,11
20130501|2012-12-17 01:30,17,871.75,872,871.75,872,2
20130501|2012-12-17 02:00,17,871.25,871.75,871.25,871.75,4
20130501|2012-12-17 02:30,17,872.25,872.5,872,872,6
20130501|2012-12-17 03:00,17,874.25,874.25,874.25,874.25,1
20130501|2012-12-17 04:00,17,874.5,874.5,874.5,874.5,1
20130501|2012-12-17 05:00,17,877,877,877,877,1
20130501|2012-12-17 06:30,17,876,876,876,876,4
20130501|2012-12-17 07:00,17,877,877,876,876,5
20130501|2012-12-17 07:30,17,876,876,876,876,1
20130501|2012-12-17 08:00,17,873.5,874,873.5,874,3
20130501|2012-12-17 08:30,17,874,877,874,876.5,31
20130501|2012-12-17 09:00,17,875.75,876.75,872,872,48
20130501|2012-12-17 09:30,17,872,873,871,871.5,68
20130501|2012-12-17 10:00,17,870.75,871.25,864,864.5,185
20130501|2012-12-17 10:30,17,864.75,866,864.75,865.75,53
20130501|2012-12-17 11:00,17,865.75,868,865.75,866.5,94
20130501|2012-12-17 11:30,17,866,866.5,865.5,866.25,58
20130501|2012-12-17 12:00,17,866.25,866.5,865.75,866.25,28
20130501|2012-12-17 12:30,17,865.75,866,865.25,865.5,16
20130501|2012-12-17 13:00,17,865.25,867.25,865.25,867.25,83
20130501|2012-12-17 13:30,17,867.25,868.25,864.75,866.5,78
20130501|2012-12-17 17:00,18,866.5,870,866.5,869.75,26
20130501|2012-12-17 17:30,18,870,870,870,870,1
20130501|2012-12-17 18:00,18,870.25,870.25,870.25,870.25,1
20130501|2012-12-17 18:30,18,870.5,870.5,870.5,870.5,1
20130501|2012-12-17 19:00,18,870,871.5,870,870.5,3
20130501|2012-12-17 19:30,18,870,870,870,870,2
20130501|2012-12-17 20:00,18,869,869,869,869,1
20130501|2012-12-17 20:30,18,867.75,867.75,867.75,867.75,1
20130501|2012-12-17 22:00,18,868.5,868.5,867.5,867.5,4
20130501|2012-12-17 23:30,18,866.25,866.25,866.25,866.25,1
20130501|2012-12-18 00:00,18,866.75,866.75,865.75,865.75,4
20130501|2012-12-18 00:30,18,865.5,865.5,865.5,865.5,2
20130501|2012-12-18 01:00,18,865.75,865.75,864.75,865.75,3
20130501|2012-12-18 01:30,18,865,865,864.75,864.75,2
20130501|2012-12-18 03:00,18,864.5,865,864.5,864.5,5
20130501|2012-12-18 03:30,18,864.75,864.75,864.25,864.5,7
20130501|2012-12-18 04:00,18,864.25,864.25,864.25,864.25,4
20130501|2012-12-18 04:30,18,864.25,864.25,862.25,863.75,17
20130501|2012-12-18 05:00,18,863,864.25,863,864.25,2
20130501|2012-12-18 07:00,18,864.25,864.75,863.5,863.5,4
20130501|2012-12-18 07:30,18,863.5,863.5,863,863,40
20130501|2012-12-18 08:00,18,864,864,863,863.5,14
20130501|2012-12-18 08:30,18,863,863.25,862,862.75,29
20130501|2012-12-18 09:00,18,863,863.5,861.5,861.5,201
20130501|2012-12-18 09:30,18,861.5,865.75,861.5,864.5,37
20130501|2012-12-18 10:00,18,865.5,869.25,865,869.25,28
20130501|2012-12-18 10:30,18,871.25,871.75,867.75,867.75,101
20130501|2012-12-18 11:00,18,867,869.25,866.25,866.25,57
20130501|2012-12-18 11:30,18,865.75,866.5,863,863.25,69
20130501|2012-12-18 12:00,18,863,863.25,862.5,862.5,72
20130501|2012-12-18 12:30,18,862.5,864,862.5,864,111
20130501|2012-12-18 13:00,18,863.75,866.5,862.75,866,38
20130501|2012-12-18 13:30,18,866,871.5,864.5,871,67
20130501|2012-12-18 17:00,19,871.5,873.5,871,871.5,16
20130501|2012-12-18 17:30,19,871.5,871.5,870.25,870.25,2
20130501|2012-12-18 18:00,19,870.75,872,870.75,872,4
20130501|2012-12-18 18:30,19,871.75,871.75,871.75,871.75,8
20130501|2012-12-18 19:00,19,871.25,871.75,871.25,871.75,7
20130501|2012-12-18 19:30,19,871.75,871.75,871.75,871.75,9
20130501|2012-12-18 20:00,19,871.75,871.75,871.75,871.75,7
20130501|2012-12-18 20:30,19,871.5,872,871.5,871.5,6
20130501|2012-12-18 21:00,19,871.75,871.75,870.25,870.25,7
20130501|2012-12-18 22:00,19,871,871,871,871,4
20130501|2012-12-18 22:30,19,871.25,871.25,870.5,870.5,8
20130501|2012-12-18 23:30,19,871,871.5,870.75,870.75,18
20130501|2012-12-19 00:00,19,871.5,871.75,871,871,48
20130501|2012-12-19 01:30,19,871,871,870.75,870.75,4
20130501|2012-12-19 02:00,19,870.5,870.75,870.5,870.75,2
20130501|2012-12-19 02:30,19,870,870,870,870,1
20130501|2012-12-19 03:30,19,872,872.75,872,872.75,4
20130501|2012-12-19 04:00,19,874.25,875.25,874.25,875,5
20130501|2012-12-19 05:30,19,875.25,875.25,875.25,875.25,1
20130501|2012-12-19 06:00,19,876,876,875.75,875.75,2
20130501|2012-12-19 07:00,19,876.25,876.75,876,876.75,6
20130501|2012-12-19 07:30,19,876.5,876.5,876.5,876.5,1
20130501|2012-12-19 08:00,19,876.75,878.75,876.5,878.75,87
20130501|2012-12-19 08:30,19,879.25,881.25,878,880.75,59
20130501|2012-12-19 09:00,19,881,883,877.75,877.75,153
20130501|2012-12-19 09:30,19,876.5,879.25,871.5,875.25,284
20130501|2012-12-19 10:00,19,875.25,875.25,871,872,136
20130501|2012-12-19 10:30,19,871,871,865.25,866.5,159
20130501|2012-12-19 11:00,19,868.25,868.75,867,868,34
20130501|2012-12-19 11:30,19,867.75,868.25,865,865.25,51
20130501|2012-12-19 12:00,19,865.5,865.5,862,863.25,61
20130501|2012-12-19 12:30,19,863,863.75,863,863.5,28
20130501|2012-12-19 13:00,19,863.75,864,862.75,863.5,34
20130501|2012-12-19 13:30,19,863.5,868.25,863.5,868.25,117
20130501|2012-12-19 17:00,20,868.75,868.75,868.75,868.75,2
20130501|2012-12-19 17:30,20,867.75,867.75,867.75,867.75,1
20130501|2012-12-19 18:30,20,868.25,868.25,868.25,868.25,1
20130501|2012-12-19 19:00,20,868.25,868.5,867,867,3
20130501|2012-12-19 19:30,20,867.75,867.75,867.75,867.75,1
20130501|2012-12-19 21:30,20,870,870,870,870,1
20130501|2012-12-19 22:00,20,869.25,869.25,868.25,868.25,2
20130501|2012-12-19 22:30,20,868,868,868,868,1
20130501|2012-12-19 23:00,20,868.5,868.5,867.5,867.5,5
20130501|2012-12-20 00:30,20,866,866,866,866,2
20130501|2012-12-20 01:00,20,866.25,866.25,866.25,866.25,1
20130501|2012-12-20 02:30,20,866.25,866.25,865,865,8
20130501|2012-12-20 03:00,20,865,865,859,859,42
20130501|2012-12-20 03:30,20,860.5,861.5,860,861.5,11
20130501|2012-12-20 04:00,20,860,860,860,860,1
20130501|2012-12-20 04:30,20,858.5,859,858.25,858.5,4
20130501|2012-12-20 05:00,20,859,860.25,859,860.25,30
20130501|2012-12-20 05:30,20,859.5,859.5,859.5,859.5,2
20130501|2012-12-20 06:00,20,858,859,858,858.5,8
20130501|2012-12-20 06:30,20,858.25,858.25,858,858,21
20130501|2012-12-20 07:00,20,857.5,860,856.75,858.25,23
20130501|2012-12-20 07:30,20,858.75,858.75,850.75,857,74
20130501|2012-12-20 08:00,20,855,855,850.5,853.5,41
20130501|2012-12-20 08:30,20,852.5,855,852.25,855,31
20130501|2012-12-20 09:00,20,855.25,858.25,854.25,858,43
20130501|2012-12-20 09:30,20,859,862.5,856,857.75,267
20130501|2012-12-20 10:00,20,857,857.75,855,855.25,86
20130501|2012-12-20 10:30,20,855.5,856,854.75,855.5,55
20130501|2012-12-20 11:00,20,855.75,858,854.75,854.75,59
20130501|2012-12-20 11:30,20,855.25,856,854.75,855.5,27
20130501|2012-12-20 12:00,20,854.5,854.75,852.75,853.25,42
20130501|2012-12-20 12:30,20,852.75,853.5,852,852.75,113
20130501|2012-12-20 13:00,20,853.5,853.75,852.5,853,50
20130501|2012-12-20 13:30,20,852.75,855.5,852.5,853,105
20130501|2012-12-20 18:30,21,853.5,853.5,853.5,853.5,1
20130501|2012-12-20 19:00,21,854,854,853,853,2
20130501|2012-12-20 22:00,21,855.5,855.5,855.5,855.5,10
20130501|2012-12-20 22:30,21,855.25,855.25,854.25,854.25,7
20130501|2012-12-20 23:00,21,854,854,853.5,853.75,8
20130501|2012-12-20 23:30,21,853.75,853.75,853.5,853.75,8
20130501|2012-12-21 00:00,21,854.5,854.5,854.25,854.5,13
20130501|2012-12-21 01:30,21,855.25,856,855.25,856,6
20130501|2012-12-21 02:30,21,855.25,855.25,854.25,854.25,3
20130501|2012-12-21 03:30,21,856.25,856.25,855.75,855.75,2
20130501|2012-12-21 04:00,21,855.25,857.25,855.25,857.25,18
20130501|2012-12-21 04:30,21,857.25,857.25,857.25,857.25,1
20130501|2012-12-21 06:00,21,855.25,855.25,855,855.25,3
20130501|2012-12-21 06:30,21,854.5,855,854.5,855,6
20130501|2012-12-21 07:00,21,854.5,856.25,854.5,856.25,10
20130501|2012-12-21 07:30,21,857.5,857.5,857.5,857.5,4
20130501|2012-12-21 08:00,21,857.25,857.25,856.75,856.75,3
20130501|2012-12-21 08:30,21,857,859.5,857,859,56
20130501|2012-12-21 09:00,21,859,860.75,858.5,858.5,127
20130501|2012-12-21 09:30,21,857.75,858,855.25,856.5,91
20130501|2012-12-21 10:00,21,856.5,858.25,856.25,856.5,51
20130501|2012-12-21 10:30,21,856.25,857.5,855,857.25,261
20130501|2012-12-21 11:00,21,857.5,857.5,857,857,144
20130501|2012-12-21 11:30,21,857,857,853.25,853.25,54
20130501|2012-12-21 12:00,21,853.25,854,852.75,853.75,29
20130501|2012-12-21 12:30,21,853,853.25,851.75,853.25,77
20130501|2012-12-21 13:00,21,853.75,854,851.25,851.25,45
20130501|2012-12-21 13:30,21,851.25,854.25,851,852,135
20130501|2012-12-23 17:00,24,853.5,855,853.5,854.5,7
20130501|2012-12-23 18:00,24,855,855,855,855,1
20130501|2012-12-23 18:30,24,854.75,854.75,854.75,854.75,1
20130501|2012-12-23 20:00,24,854.75,854.75,854.75,854.75,1
20130501|2012-12-23 21:30,24,854.75,854.75,854.75,854.75,1
20130501|2012-12-24 00:30,24,854.25,854.25,854,854,3
20130501|2012-12-24 01:00,24,853.5,853.5,853.5,853.5,1
20130501|2012-12-24 01:30,24,853.5,853.5,853.5,853.5,4
20130501|2012-12-24 02:00,24,853,853,853,853,3
20130501|2012-12-24 03:30,24,852.75,852.75,852.75,852.75,1
20130501|2012-12-24 04:00,24,853.5,853.5,853.5,853.5,1
20130501|2012-12-24 05:00,24,854.25,854.25,854.25,854.25,1
20130501|2012-12-24 05:30,24,854.25,854.25,854.25,854.25,1
20130501|2012-12-24 06:00,24,852,852,852,852,1
20130501|2012-12-24 06:30,24,852.25,852.25,852.25,852.25,1
20130501|2012-12-24 07:00,24,852.75,853.75,852.75,853.75,8
20130501|2012-12-24 07:30,24,853.75,853.75,852.25,852.25,4
20130501|2012-12-24 08:30,24,852,852,852,852,1
20130501|2012-12-24 09:00,24,852.5,853.5,852.5,853.5,10
20130501|2012-12-24 09:30,24,852,854,851.25,851.25,64
20130501|2012-12-24 10:00,24,851.25,851.5,851,851,67
20130501|2012-12-24 10:30,24,851,851.25,851,851,70
20130501|2012-12-24 11:00,24,851,851.25,850.25,850.25,19
20130501|2012-12-24 11:30,24,850.25,854.5,850.25,854.5,30
20130501|2012-12-26 09:30,26,852.75,852.75,842,842,131
20130501|2012-12-26 10:00,26,840.5,843,840,840.75,139
20130501|2012-12-26 10:30,26,840,840.5,838.5,840,317
20130501|2012-12-26 11:00,26,839.5,839.75,837.25,838.75,64
20130501|2012-12-26 11:30,26,837.5,838.5,837.5,837.5,16
20130501|2012-12-26 12:00,26,836.5,836.5,835.25,835.25,51
20130501|2012-12-26 12:30,26,835.75,837,835.75,836.25,44
20130501|2012-12-26 13:00,26,836,837,836,836.75,23
20130501|2012-12-26 13:30,26,836.5,836.5,834.25,834.5,68
20130501|2012-12-26 17:00,27,836.25,837,836.25,837,3
20130501|2012-12-26 17:30,27,838.25,838.5,837.5,837.5,6
20130501|2012-12-26 18:30,27,835,835.25,833.75,833.75,5
20130501|2012-12-26 19:00,27,834.5,837,834.5,837,7
20130501|2012-12-26 20:00,27,837.5,837.5,837.5,837.5,2
20130501|2012-12-26 20:30,27,838,838,838,838,2
20130501|2012-12-26 21:00,27,838.25,839,838,838,9
20130501|2012-12-26 22:00,27,837.5,837.5,837.5,837.5,1
20130501|2012-12-27 00:00,27,837,837,837,837,1
20130501|2012-12-27 01:30,27,836.5,838.25,836.5,838,18
20130501|2012-12-27 02:00,27,837.25,837.25,837.25,837.25,1
20130501|2012-12-27 02:30,27,839,839.25,839,839.25,3
20130501|2012-12-27 03:30,27,839.25,839.25,839.25,839.25,1
20130501|2012-12-27 04:00,27,839,839,839,839,3
20130501|2012-12-27 04:30,27,838.75,838.75,836.5,836.5,3
20130501|2012-12-27 05:00,27,837.25,837.25,836.5,836.5,5
20130501|2012-12-27 05:30,27,834.25,834.25,833.25,833.5,4
20130501|2012-12-27 06:00,27,831.75,833.25,831.75,833.25,3
20130501|2012-12-27 06:30,27,832,832,832,832,1
20130501|2012-12-27 07:00,27,831.75,831.75,831.25,831.75,3
20130501|2012-12-27 07:30,27,834.75,835.25,834.75,835.25,3
20130501|2012-12-27 08:00,27,835.75,835.75,835,835,3
20130501|2012-12-27 08:30,27,835,836.5,834.5,836,13
20130501|2012-12-27 09:00,27,835.75,835.75,826.25,826.5,107
20130501|2012-12-27 09:30,27,826.25,833.75,826,832.5,144
20130501|2012-12-27 10:00,27,832.5,832.5,829.25,829.25,76
20130501|2012-12-27 10:30,27,829,831,829,829.5,44
20130501|2012-12-27 11:00,27,830.25,832.5,830,830.5,75
20130501|2012-12-27 11:30,27,830.25,830.5,830,830,28
20130501|2012-12-27 12:00,27,829.5,829.75,828.5,828.5,16
20130501|2012-12-27 12:30,27,828,828.25,827.25,827.25,55
20130501|2012-12-27 13:00,27,827.5,829.5,827.5,829.5,72
20130501|2012-12-27 13:30,27,829.75,833.5,829.75,833.25,266
20130501|2012-12-27 17:00,28,833.25,835.75,833.25,835.75,17
20130501|2012-12-27 18:00,28,836.5,836.5,836.25,836.5,3
20130501|2012-12-27 21:30,28,835.5,835.5,835.25,835.25,4
20130501|2012-12-27 22:30,28,834.25,834.25,834,834,7
20130501|2012-12-27 23:00,28,833.75,833.75,833.75,833.75,2
20130501|2012-12-27 23:30,28,832.75,832.75,832.5,832.5,9
20130501|2012-12-28 01:30,28,837,837,837,837,1
20130501|2012-12-28 03:00,28,837,837,837,837,5
20130501|2012-12-28 03:30,28,835.25,835.25,835.25,835.25,1
20130501|2012-12-28 04:00,28,836.25,836.25,836.25,836.25,2
20130501|2012-12-28 05:30,28,836.5,837.5,836.5,837.5,2
20130501|2012-12-28 07:00,28,836.75,838.25,836.75,838.25,6
20130501|2012-12-28 07:30,28,837.75,842.5,837.75,842,21
20130501|2012-12-28 08:00,28,841,841,838,838.5,146
20130501|2012-12-28 08:30,28,838.5,840,836,836,27
20130501|2012-12-28 09:00,28,836.75,836.75,830.5,830.5,36
20130501|2012-12-28 09:30,28,830.75,835.5,827.75,835.5,246
20130501|2012-12-28 10:00,28,835.75,835.75,833.5,834,58
20130501|2012-12-28 10:30,28,834.75,838,834.25,838,42
20130501|2012-12-28 11:00,28,838.75,841,838.5,839,142
20130501|2012-12-28 11:30,28,838.25,838.25,831.5,832.5,96
20130501|2012-12-28 12:00,28,832.25,836,832,834,153
20130501|2012-12-28 12:30,28,833.75,835.25,833.25,835.25,27
20130501|2012-12-28 13:00,28,834.75,835.25,834,835.25,112
20130501|2012-12-28 13:30,28,834.5,836.25,833,836,63
20130501|2012-12-30 17:00,31,834.25,834.25,833,833,5
20130501|2012-12-30 17:30,31,832.25,832.25,832.25,832.25,1
20130501|2012-12-30 18:00,31,830,830,830,830,1
20130501|2012-12-30 19:00,31,831.5,831.5,831.5,831.5,1
20130501|2012-12-30 19:30,31,831.25,831.25,831.25,831.25,1
20130501|2012-12-30 21:30,31,830.5,830.5,830.5,830.5,1
20130501|2012-12-30 22:00,31,829.25,829.25,827.75,827.75,4
20130501|2012-12-30 22:30,31,827,827,827,827,2
20130501|2012-12-30 23:00,31,828,828,828,828,1
20130501|2012-12-31 00:00,31,827.5,827.5,827.5,827.5,1
20130501|2012-12-31 00:30,31,826.5,827,826.5,827,3
20130501|2012-12-31 01:00,31,829.5,829.5,829.5,829.5,1
20130501|2012-12-31 02:30,31,827.5,827.5,827.5,827.5,3
20130501|2012-12-31 04:00,31,827.5,827.5,827.5,827.5,1
20130501|2012-12-31 04:30,31,827.5,827.75,827.5,827.75,5
20130501|2012-12-31 05:00,31,827.5,827.5,826.75,826.75,14
20130501|2012-12-31 05:30,31,827.75,827.75,827.75,827.75,2
20130501|2012-12-31 06:30,31,828,828.5,828,828.5,5
20130501|2012-12-31 07:00,31,828.5,828.5,828.25,828.25,3
20130501|2012-12-31 07:30,31,827.75,827.75,827.75,827.75,1
20130501|2012-12-31 08:00,31,827.75,828.5,827.75,828.5,2
20130501|2012-12-31 08:30,31,828.75,829,828.75,829,2
20130501|2012-12-31 09:00,31,828.75,828.75,827.5,828.25,8
20130501|2012-12-31 09:30,31,828.25,829.5,826.5,827,143
20130501|2012-12-31 10:00,31,826.25,829.75,826,829.75,156
20130501|2012-12-31 10:30,31,829.75,834,828.75,834,129
20130501|2012-12-31 11:00,31,833.25,836.75,833.25,835.25,80
20130501|2012-12-31 11:30,31,835.5,837.5,835.5,836,54
20130501|2012-12-31 12:00,31,836,836.5,835.25,836.25,22
20130501|2012-12-31 12:30,31,835.25,835.5,834.25,834.75,13
20130501|2012-12-31 13:00,31,834.25,835.5,834.25,835.25,14
20130501|2012-12-31 13:30,31,835.75,841.25,834.25,840,254
20130501|2013-01-02 09:30,2,847.5,848.25,836.75,836.75,940
20130501|2013-01-02 10:00,2,836.75,837.5,832,835.5,141
20130501|2013-01-02 10:30,2,834.5,834.5,826,827.5,137
20130501|2013-01-02 11:00,2,826.25,827,822.25,822.75,206
20130501|2013-01-02 11:30,2,822,824.75,820,824,171
20130501|2013-01-02 12:00,2,823.75,826.25,821,822.75,134
20130501|2013-01-02 12:30,2,823,823,821.5,822.75,197
20130501|2013-01-02 13:00,2,823.5,824,821.75,822.75,134
20130501|2013-01-02 13:30,2,821.75,821.75,820,820.5,89
20130501|2013-01-02 17:00,3,824.5,825.75,823.5,823.5,15
20130501|2013-01-02 18:30,3,825,825,825,825,1
20130501|2013-01-02 19:00,3,823,823,823,823,4
20130501|2013-01-02 20:00,3,822.25,822.25,822.25,822.25,1
20130501|2013-01-02 20:30,3,824,824,824,824,1
20130501|2013-01-02 21:00,3,824,824,824,824,1
20130501|2013-01-02 22:00,3,827.5,828.25,827.5,828.25,2
20130501|2013-01-02 23:30,3,826.75,826.75,826.75,826.75,1
20130501|2013-01-03 01:00,3,826.75,826.75,826.75,826.75,1
20130501|2013-01-03 01:30,3,827.75,828,827.75,828,2
20130501|2013-01-03 02:30,3,825.75,825.75,825.75,825.75,2
20130501|2013-01-03 03:00,3,825.75,825.75,825.75,825.75,2
20130501|2013-01-03 03:30,3,825.25,826,825.25,826,13
20130501|2013-01-03 04:00,3,825,825.25,820,820,61
20130501|2013-01-03 04:30,3,820.25,824.25,819.75,823,41
20130501|2013-01-03 05:00,3,822.75,822.75,822.75,822.75,1
20130501|2013-01-03 05:30,3,822.25,822.25,820.5,820.5,7
20130501|2013-01-03 06:00,3,821.25,821.25,821.25,821.25,7
20130501|2013-01-03 07:00,3,822,822.25,821,821.25,16
20130501|2013-01-03 07:30,3,819.75,820.25,819.75,820.25,23
20130501|2013-01-03 08:00,3,820.25,820.5,819.5,820.5,24
20130501|2013-01-03 08:30,3,821,821.25,819.75,819.75,31
20130501|2013-01-03 09:00,3,819.5,820.5,818.5,819.75,19
20130501|2013-01-03 09:30,3,820.25,825.75,820.25,825.5,103
20130501|2013-01-03 10:00,3,825.25,826.25,821,821.5,37
20130501|2013-01-03 10:30,3,821.75,824.5,821.5,822.75,77
20130501|2013-01-03 11:00,3,822.75,823,819.25,821.25,176
20130501|2013-01-03 11:30,3,821.5,822,820.25,821.5,46
20130501|2013-01-03 12:00,3,822.25,823.75,821,823.5,55
20130501|2013-01-03 12:30,3,824.5,825.25,822.75,825,86
20130501|2013-01-03 13:00,3,823.75,824.75,823.5,824.5,36
20130501|2013-01-03 13:30,3,825.25,827.25,819,819.75,188
20130501|2013-01-03 17:00,4,821,823.75,821,823.5,11
20130501|2013-01-03 17:30,4,821.75,821.75,821.5,821.5,2
20130501|2013-01-03 18:00,4,821.75,822,821.25,821.5,11
20130501|2013-01-03 19:00,4,821,821,821,821,2
20130501|2013-01-03 23:30,4,822,822,822,822,1
20130501|2013-01-04 00:00,4,824,824,824,824,1
20130501|2013-01-04 02:30,4,823.25,823.25,822.75,822.75,6
20130501|2013-01-04 03:00,4,822.5,822.5,821.5,821.5,5
20130501|2013-01-04 03:30,4,821.75,821.75,821.75,821.75,1
20130501|2013-01-04 04:00,4,822.25,822.25,821.75,822,4
20130501|2013-01-04 04:30,4,822.25,822.25,820.75,820.75,6
20130501|2013-01-04 05:30,4,821,821,820.25,820.25,3
20130501|2013-01-04 06:00,4,820.75,820.75,820.75,820.75,1
20130501|2013-01-04 06:30,4,820.75,820.75,820.75,820.75,1
20130501|2013-01-04 07:30,4,822.5,824,820.5,820.5,43
20130501|2013-01-04 08:00,4,820.75,822,820.75,821.25,6
20130501|2013-01-04 08:30,4,820.25,820.25,820,820,4
20130501|2013-01-04 09:00,4,821,821.25,819.75,821.25,12
20130501|2013-01-04 09:30,4,820.75,821.75,816.5,816.75,88
20130501|2013-01-04 10:00,4,817,819.25,815.5,819.25,68
20130501|2013-01-04 10:30,4,817.75,817.75,811,814.25,138
20130501|2013-01-04 11:00,4,814.25,814.5,811.75,811.75,41
20130501|2013-01-04 11:30,4,812,812.75,809,810.75,186
20130501|2013-01-04 12:00,4,810,810.25,805.75,808.75,137
20130501|2013-01-04 12:30,4,808.25,810.5,808.25,808.75,71
20130501|2013-01-04 13:00,4,809.25,812.25,808.75,812.25,39
20130501|2013-01-04 13:30,4,812.5,815,810.25,815,165
20130501|2013-01-06 17:00,7,815,815,813.25,813.25,19
20130501|2013-01-06 17:30,7,815,816,814.5,814.5,3
20130501|2013-01-06 18:00,7,815.75,815.75,814.5,814.5,2
20130501|2013-01-06 18:30,7,811.25,811.5,811.25,811.5,2
20130501|2013-01-06 19:00,7,812.5,812.75,812.5,812.75,2
20130501|2013-01-06 19:30,7,819,819,817.5,817.5,5
20130501|2013-01-06 20:00,7,816.75,817.75,816.75,817.75,4
20130501|2013-01-06 21:00,7,819.25,819.25,819.25,819.25,1
20130501|2013-01-06 22:00,7,817.5,817.5,817.5,817.5,2
20130501|2013-01-06 23:30,7,817.5,818,817.5,818,5
20130501|2013-01-07 00:00,7,818.5,818.75,818.5,818.75,6
20130501|2013-01-07 01:30,7,816.5,817.5,816.5,817.25,3
20130501|2013-01-07 02:30,7,817,817,817,817,1
20130501|2013-01-07 03:00,7,817.5,817.5,817.5,817.5,1
20130501|2013-01-07 03:30,7,817.5,817.5,817.5,817.5,1
20130501|2013-01-07 05:00,7,816.25,816.25,816.25,816.25,3
20130501|2013-01-07 05:30,7,816.5,816.5,816.5,816.5,4
20130501|2013-01-07 06:30,7,816.25,817,816.25,817,2
20130501|2013-01-07 07:00,7,816.75,817,816.75,817,2
20130501|2013-01-07 07:30,7,817,817,817,817,1
20130501|2013-01-07 08:00,7,818.75,820,818.75,819,29
20130501|2013-01-07 08:30,7,819.75,822,819.75,821.75,69
20130501|2013-01-07 09:00,7,822.25,824.25,822,822.25,46
20130501|2013-01-07 09:30,7,822.5,822.5,818.75,819.75,57
20130501|2013-01-07 10:00,7,820.25,820.25,817,818.75,70
20130501|2013-01-07 10:30,7,817.25,817.5,813.75,814,67
20130501|2013-01-07 11:00,7,815.75,816,813,814.25,125
20130501|2013-01-07 11:30,7,815,817,813.5,817,48
20130501|2013-01-07 12:00,7,816.5,816.5,811.5,811.5,149
20130501|2013-01-07 12:30,7,813,815.25,813,815.25,38
20130501|2013-01-07 13:00,7,813.75,813.75,811.75,812.25,38
20130501|2013-01-07 13:30,7,812.75,818.5,811.5,816.25,132
20130501|2013-01-07 17:00,8,818,819,818,819,3
20130501|2013-01-07 18:00,8,818.5,818.5,818.5,818.5,2
20130501|2013-01-07 18:30,8,818,818,818,818,14
20130501|2013-01-07 19:00,8,817.25,817.25,817,817.25,6
20130501|2013-01-07 19:30,8,817.75,817.75,817.75,817.75,1
20130501|2013-01-07 21:00,8,820,820,820,820,2
20130501|2013-01-08 00:00,8,820,820.5,820,820.5,4
20130501|2013-01-08 00:30,8,820.5,820.75,820.5,820.75,3
20130501|2013-01-08 01:00,8,820.5,820.75,820.5,820.75,3
20130501|2013-01-08 02:30,8,820.75,820.75,820.75,820.75,1
20130501|2013-01-08 04:00,8,818.5,818.5,818.25,818.25,6
20130501|2013-01-08 05:00,8,820.75,820.75,820.75,820.75,3
20130501|2013-01-08 05:30,8,820.75,820.75,820.75,820.75,2
20130501|2013-01-08 06:00,8,820.75,820.75,820.75,820.75,1
20130501|2013-01-08 06:30,8,821,821,820.5,820.5,2
20130501|2013-01-08 07:00,8,821,821,819.25,819.25,4
20130501|2013-01-08 07:30,8,820.25,820.25,818.5,818.75,14
20130501|2013-01-08 08:00,8,820.25,820.25,820.25,820.25,1
20130501|2013-01-08 08:30,8,821.75,822.25,819,819.25,36
20130501|2013-01-08 09:00,8,818,821.5,818,821.5,53
20130501|2013-01-08 09:30,8,819.75,823.5,819,822.5,38
20130501|2013-01-08 10:00,8,821.25,823.25,820.75,823.25,48
20130501|2013-01-08 10:30,8,823.5,825.25,823,823.5,34
20130501|2013-01-08 11:00,8,824.25,824.25,822.25,822.25,9
20130501|2013-01-08 11:30,8,822,822.25,819.25,820,187
20130501|2013-01-08 12:00,8,820,821.75,820,821,67
20130501|2013-01-08 12:30,8,820.5,820.5,819.5,819.5,33
20130501|2013-01-08 13:00,8,819.25,820.5,819.25,820.25,118
20130501|2013-01-08 13:30,8,821.25,822.75,816.5,819,280
20130501|2013-01-08 17:00,9,821,822.25,820,820,18
20130501|2013-01-08 17:30,9,820,820,819,819,14
20130501|2013-01-08 18:00,9,819.25,819.25,819,819,2
20130501|2013-01-08 19:00,9,818.75,819,818.75,819,2
20130501|2013-01-08 19:30,9,819,819,819,819,2
20130501|2013-01-08 21:00,9,818.75,818.75,818.75,818.75,1
20130501|2013-01-08 21:30,9,818.5,818.5,818,818,11
20130501|2013-01-08 22:00,9,817,817,816,816.25,22
20130501|2013-01-08 22:30,9,816.5,816.5,816.5,816.5,2
20130501|2013-01-09 00:00,9,816,816,815.75,815.75,3
20130501|2013-01-09 01:30,9,816.25,816.25,816.25,816.25,1
20130501|2013-01-09 02:00,9,815.75,815.75,815.75,815.75,5
20130501|2013-01-09 02:30,9,816,816,815.75,815.75,4
20130501|2013-01-09 03:30,9,815.75,817.25,815.75,817.25,20
20130501|2013-01-09 04:30,9,818.75,818.75,818.75,818.75,2
20130501|2013-01-09 07:00,9,820,820,819.75,819.75,2
20130501|2013-01-09 07:30,9,819.75,819.75,819.75,819.75,1
20130501|2013-01-09 08:00,9,819.25,819.5,818.5,819.5,6
20130501|2013-01-09 08:30,9,821,821.25,819.5,820.5,17
20130501|2013-01-09 09:00,9,821.25,822.5,820.5,821.25,45
20130501|2013-01-09 09:30,9,821.5,821.5,812.25,814.25,188
20130501|2013-01-09 10:00,9,813.25,814.75,812,812,14
20130501|2013-01-09 10:30,9,812.75,814.5,812.5,814.5,61
20130501|2013-01-09 11:00,9,813.5,814,812.5,814,83
20130501|2013-01-09 11:30,9,813.25,813.25,812,813.25,23
20130501|2013-01-09 12:00,9,812.5,812.5,811.25,812,46
20130501|2013-01-09 12:30,9,812,813.5,812,812,32
20130501|2013-01-09 13:00,9,812.25,814.25,812.25,814.25,83
20130501|2013-01-09 13:30,9,813.5,814,810.25,812.25,517
20130501|2013-01-09 17:00,10,814,815.5,812.75,815.5,11
20130501|2013-01-09 17:30,10,815.5,816,815.5,815.75,6
20130501|2013-01-09 18:00,10,816,816,816,816,2
20130501|2013-01-09 18:30,10,815.75,815.75,815.75,815.75,1
20130501|2013-01-09 19:00,10,816.5,817,816.5,817,5
20130501|2013-01-09 19:30,10,817,817,817,817,1
20130501|2013-01-09 20:00,10,816.5,817.5,816.5,817.25,9
20130501|2013-01-09 20:30,10,816.75,816.75,816.75,816.75,1
20130501|2013-01-09 21:30,10,816,816,815.5,815.5,4
20130501|2013-01-10 00:00,10,814.5,814.5,814.5,814.5,1
20130501|2013-01-10 01:30,10,815,815.75,815,815.75,13
20130501|2013-01-10 02:00,10,816.5,816.5,816,816,6
20130501|2013-01-10 02:30,10,817,817,817,817,3
20130501|2013-01-10 03:30,10,816.5,816.5,816.5,816.5,1
20130501|2013-01-10 04:00,10,816.75,817.25,816.75,817.25,4
20130501|2013-01-10 04:30,10,818.5,818.5,817.75,818,6
20130501|2013-01-10 05:00,10,818.25,818.25,817.75,817.75,12
20130501|2013-01-10 06:30,10,818.25,818.5,817.5,818,7
20130501|2013-01-10 07:00,10,817.5,818.25,817.5,817.5,11
20130501|2013-01-10 07:30,10,816,816,813.75,813.75,5
20130501|2013-01-10 08:00,10,814.25,816,814,814.25,29
20130501|2013-01-10 08:30,10,814.25,815,813,815,32
20130501|2013-01-10 09:00,10,813.75,814,813.25,814,8
20130501|2013-01-10 09:30,10,813.75,817.75,812.25,813,179
20130501|2013-01-10 10:00,10,813.75,814.25,812.75,814.25,17
20130501|2013-01-10 10:30,10,812.75,812.75,810.5,810.75,82
20130501|2013-01-10 11:00,10,810.75,810.75,809,809.75,100
20130501|2013-01-10 11:30,10,810.25,810.5,809.25,809.25,134
20130501|2013-01-10 12:00,10,809,810,808.5,809,48
20130501|2013-01-10 12:30,10,809.25,809.25,808,808.75,34
20130501|2013-01-10 13:00,10,809,810.25,808.25,808.5,57
20130501|2013-01-10 13:30,10,808,808.5,805.5,807,545
20130501|2013-01-10 17:00,11,808,808.25,807.5,807.75,7
20130501|2013-01-10 17:30,11,807,808,806.5,808,8
20130501|2013-01-10 18:30,11,807.25,807.25,807.25,807.25,1
20130501|2013-01-10 20:00,11,807,807,807,807,2
20130501|2013-01-10 22:30,11,807.25,807.25,807.25,807.25,1
20130501|2013-01-11 00:30,11,807.25,807.25,807,807,2
20130501|2013-01-11 01:00,11,805,806,805,806,7
20130501|2013-01-11 01:30,11,805.75,805.75,805.75,805.75,1
20130501|2013-01-11 02:00,11,805.75,805.75,804.5,804.5,12
20130501|2013-01-11 02:30,11,804.25,805.5,804.25,805.5,7
20130501|2013-01-11 03:00,11,806.5,806.5,806.5,806.5,1
20130501|2013-01-11 03:30,11,806.75,807,806.75,807,11
20130501|2013-01-11 04:30,11,806.5,807.25,806.5,807.25,11
20130501|2013-01-11 05:30,11,807.75,809,807.75,809,4
20130501|2013-01-11 06:30,11,807.75,807.75,807.75,807.75,1
20130501|2013-01-11 07:00,11,807.5,807.75,807.5,807.75,5
20130501|2013-01-11 07:30,11,807.5,808.75,807.5,808.75,5
20130501|2013-01-11 08:00,11,807.5,808,807.5,808,7
20130501|2013-01-11 08:30,11,807.25,807.25,805,805,13
20130501|2013-01-11 09:00,11,805,805,801,801.5,130
20130501|2013-01-11 09:30,11,801.25,802,797.25,798.25,263
20130501|2013-01-11 10:00,11,799.5,807.5,795,802.25,191
20130501|2013-01-11 10:30,11,800.5,805.25,800.5,803.25,34
20130501|2013-01-11 11:00,11,803,829,803,818.5,514
20130501|2013-01-11 11:30,11,818.75,826.75,818.25,825.5,343
20130501|2013-01-11 12:00,11,825.25,825.25,822.5,823.5,72
20130501|2013-01-11 12:30,11,823.5,823.5,817.25,819.5,65
20130501|2013-01-11 13:00,11,820,824.5,816.25,824.5,172
20130501|2013-01-11 13:30,11,823.75,823.75,813,820.25,440
20130501|2013-01-13 17:00,14,821.75,826,821.75,826,28
20130501|2013-01-13 17:30,14,825.5,826.75,824.75,826.75,20
20130501|2013-01-13 18:00,14,827,828,826.75,826.75,10
20130501|2013-01-13 18:30,14,825,825,825,825,1
20130501|2013-01-13 19:00,14,825.5,826.25,825.5,826.25,2
20130501|2013-01-13 19:30,14,827.5,827.5,827.5,827.5,1
20130501|2013-01-13 20:00,14,827.5,827.5,827.5,827.5,1
20130501|2013-01-13 21:00,14,826.5,826.5,826.5,826.5,1
20130501|2013-01-14 01:30,14,828.75,829,828.75,829,2
20130501|2013-01-14 02:00,14,828.5,829.5,828.5,829.5,7
20130501|2013-01-14 02:30,14,827.5,827.5,827.5,827.5,3
20130501|2013-01-14 03:00,14,830,830,830,830,2
20130501|2013-01-14 03:30,14,833,833.75,832.25,833.5,16
20130501|2013-01-14 04:00,14,833.75,833.75,833.5,833.5,2
20130501|2013-01-14 04:30,14,832.25,832.25,832.25,832.25,2
20130501|2013-01-14 05:30,14,833,833,832,832,3
20130501|2013-01-14 06:00,14,832,832,832,832,1
20130501|2013-01-14 06:30,14,832,832,831.25,831.25,2
20130501|2013-01-14 07:00,14,831.5,832.75,831.5,832.5,6
20130501|2013-01-14 07:30,14,831.5,834.5,831.25,834.25,52
20130501|2013-01-14 08:00,14,832.5,832.75,829.5,830.25,29
20130501|2013-01-14 08:30,14,831.75,833.25,830.5,832.5,42
20130501|2013-01-14 09:00,14,833.25,834.5,832.75,832.75,44
20130501|2013-01-14 09:30,14,832.5,836,829,834.25,418
20130501|2013-01-14 10:00,14,833.5,833.5,829.5,833,227
20130501|2013-01-14 10:30,14,834,834,832,834,24
20130501|2013-01-14 11:00,14,834,839.5,833,839.5,194
20130501|2013-01-14 11:30,14,839.5,839.5,832.5,833.5,314
20130501|2013-01-14 12:00,14,835,835,831.5,834,35
20130501|2013-01-14 12:30,14,834,834,831.75,831.75,12
20130501|2013-01-14 13:00,14,832.25,832.75,831,831.75,19
20130501|2013-01-14 13:30,14,831.75,835.5,830.5,834.5,236
20130501|2013-01-14 17:00,15,835.75,835.75,833.5,834.75,58
20130501|2013-01-14 17:30,15,836.5,836.5,836.5,836.5,1
20130501|2013-01-14 19:00,15,838,838,837.25,837.25,5
20130501|2013-01-14 21:00,15,837,837,837,837,2
20130501|2013-01-14 21:30,15,837.5,837.5,837.5,837.5,1
20130501|2013-01-14 22:00,15,838,838,838,838,2
20130501|2013-01-14 22:30,15,839,839,839,839,2
20130501|2013-01-14 23:30,15,838.5,838.5,838.25,838.25,6
20130501|2013-01-15 00:00,15,837,837,837,837,8
20130501|2013-01-15 00:30,15,837,837,836.75,836.75,9
20130501|2013-01-15 01:00,15,837.75,839,837.75,839,2
20130501|2013-01-15 01:30,15,840,840,840,840,2
20130501|2013-01-15 02:00,15,839.75,840,839.75,840,4
20130501|2013-01-15 02:30,15,840.5,840.5,840.5,840.5,1
20130501|2013-01-15 03:00,15,839.75,839.75,839.75,839.75,1
20130501|2013-01-15 03:30,15,840,840,840,840,8
20130501|2013-01-15 04:00,15,840,840,838.75,838.75,2
20130501|2013-01-15 04:30,15,839,839,839,839,2
20130501|2013-01-15 05:00,15,837.25,837.5,837.25,837.5,6
20130501|2013-01-15 05:30,15,839,841.75,839,841.75,11
20130501|2013-01-15 06:00,15,838,838.75,838,838.75,5
20130501|2013-01-15 06:30,15,838.5,840,838.5,840,17
20130501|2013-01-15 07:00,15,839.25,840.5,839.25,840,35
20130501|2013-01-15 07:30,15,840,840.25,840,840.25,2
20130501|2013-01-15 08:00,15,838.5,839,838,838.75,49
20130501|2013-01-15 08:30,15,838.5,841.75,838.5,841.75,118
20130501|2013-01-15 09:00,15,842,843,841.25,842.5,49
20130501|2013-01-15 09:30,15,839.5,844.5,838.5,841.25,182
20130501|2013-01-15 10:00,15,842.5,848,842.5,847.25,107
20130501|2013-01-15 10:30,15,847.25,848,844.25,847.75,98
20130501|2013-01-15 11:00,15,846,847.25,845,847,81
20130501|2013-01-15 11:30,15,848.5,854.5,848.5,850.75,196
20130501|2013-01-15 12:00,15,849.75,851.75,849.25,851.5,18
20130501|2013-01-15 12:30,15,850,850,848.5,848.75,19
20130501|2013-01-15 13:00,15,848,849.25,848,848.75,31
20130501|2013-01-15 13:30,15,848.5,850,847,848.75,68
20130501|2013-01-15 17:00,16,848.25,849,848.25,848.75,8
20130501|2013-01-15 17:30,16,848.25,848.25,848,848.25,42
20130501|2013-01-15 18:00,16,849,849,847,847,6
20130501|2013-01-15 18:30,16,846,846,845.5,846,5
20130501|2013-01-15 19:00,16,845.5,846,845.5,846,5
20130501|2013-01-15 22:00,16,848.25,848.25,848.25,848.25,5
20130501|2013-01-15 22:30,16,848.5,848.5,848.5,848.5,1
20130501|2013-01-15 23:30,16,848.75,851,848.75,850.75,12
20130501|2013-01-16 00:00,16,851.75,851.75,851.75,851.75,1
20130501|2013-01-16 00:30,16,852.75,854,852.75,853.75,9
20130501|2013-01-16 01:30,16,853.5,853.5,853.5,853.5,1
20130501|2013-01-16 02:00,16,854.5,854.5,854.5,854.5,1
20130501|2013-01-16 04:00,16,855,855,855,855,8
20130501|2013-01-16 04:30,16,854.75,854.75,854.25,854.25,16
20130501|2013-01-16 05:00,16,853.5,854.25,853.5,854.25,3
20130501|2013-01-16 06:30,16,853.5,853.5,853.25,853.25,3
20130501|2013-01-16 07:00,16,853,853,852.75,852.75,21
20130501|2013-01-16 07:30,16,853.75,854,851.75,853.25,22
20130501|2013-01-16 08:00,16,853.75,853.75,852.5,852.75,19
20130501|2013-01-16 08:30,16,853.25,854.5,851.75,853.75,45
20130501|2013-01-16 09:00,16,853.75,856.75,853.25,856.25,163
20130501|2013-01-16 09:30,16,856.25,857.5,847,849,159
20130501|2013-01-16 10:00,16,849.25,851.75,845.5,845.5,70
20130501|2013-01-16 10:30,16,845.25,847.75,844.75,847.75,29
20130501|2013-01-16 11:00,16,846.75,846.75,845,845,40
20130501|2013-01-16 11:30,16,845.75,849,844.75,848.25,84
20130501|2013-01-16 12:00,16,848.25,850.25,848,850,16
20130501|2013-01-16 12:30,16,850.75,855,850.75,854.75,52
20130501|2013-01-16 13:00,16,854,855,852.75,853.75,76
20130501|2013-01-16 13:30,16,852.25,856.25,850.5,855.25,144
20130501|2013-01-16 17:00,17,853.75,856.25,853.75,856.25,7
20130501|2013-01-16 17:30,17,853.75,855,853.75,855,4
20130501|2013-01-16 18:00,17,854,854.5,854,854.25,3
20130501|2013-01-16 18:30,17,855,855,854.75,854.75,2
20130501|2013-01-16 19:00,17,853.75,854.25,852,852,11
20130501|2013-01-16 19:30,17,851.75,852,849.5,849.5,9
20130501|2013-01-16 21:30,17,849,851,849,851,7
20130501|2013-01-16 22:00,17,850.75,851.75,850.75,851.75,11
20130501|2013-01-16 23:30,17,852.25,852.25,852.25,852.25,2
20130501|2013-01-17 00:30,17,850.75,850.75,850.75,850.75,5
20130501|2013-01-17 01:00,17,850.75,851.5,850.75,851.5,4
20130501|2013-01-17 01:30,17,853.5,853.5,853.5,853.5,1
20130501|2013-01-17 02:00,17,853.25,853.25,853.25,853.25,1
20130501|2013-01-17 02:30,17,853.25,853.25,853.25,853.25,3
20130501|2013-01-17 03:00,17,852.5,852.5,852.5,852.5,5
20130501|2013-01-17 04:00,17,853,853,853,853,2
20130501|2013-01-17 04:30,17,852,852,850,850,3
20130501|2013-01-17 05:00,17,849.75,850,849.25,850,5
20130501|2013-01-17 06:00,17,849.75,849.75,849.75,849.75,1
20130501|2013-01-17 06:30,17,852.5,852.5,850.75,850.75,4
20130501|2013-01-17 07:00,17,851.25,852,851,852,7
20130501|2013-01-17 07:30,17,852.5,853.75,851.75,852,29
20130501|2013-01-17 08:00,17,852,852,846.5,846.5,66
20130501|2013-01-17 08:30,17,846.75,848.25,845,845.5,73
20130501|2013-01-17 09:00,17,846.5,848.5,845,847.75,181
20130501|2013-01-17 09:30,17,847.25,850.5,843,846,338
20130501|2013-01-17 10:00,17,845.5,850,845.25,850,71
20130501|2013-01-17 10:30,17,850.25,850.5,842.5,842.5,98
20130501|2013-01-17 11:00,17,843.25,844.5,842,842,119
20130501|2013-01-17 11:30,17,842,844.5,841.5,843.75,165
20130501|2013-01-17 12:00,17,843.75,846.25,843.75,845.5,27
20130501|2013-01-17 12:30,17,845,845.25,844,845.25,16
20130501|2013-01-17 13:00,17,844,844.75,844,844.5,5
20130501|2013-01-17 13:30,17,844.75,848,842.75,848,222
20130501|2013-01-17 17:00,18,847,848,847,848,3
20130501|2013-01-17 17:30,18,849.5,850.25,849.5,849.75,11
20130501|2013-01-17 19:30,18,847,847,845.75,845.75,5
20130501|2013-01-17 20:00,18,846.25,846.25,846.25,846.25,1
20130501|2013-01-17 22:30,18,846.25,846.25,846.25,846.25,1
20130501|2013-01-17 23:00,18,846.5,846.5,846.5,846.5,8
20130501|2013-01-18 00:30,18,846.25,846.25,846.25,846.25,2
20130501|2013-01-18 01:00,18,846.5,846.5,846.5,846.5,7
20130501|2013-01-18 02:30,18,846.75,848.25,846.75,848.25,25
20130501|2013-01-18 04:30,18,847.75,847.75,847.75,847.75,1
20130501|2013-01-18 05:00,18,847.75,847.75,847.75,847.75,1
20130501|2013-01-18 06:00,18,848,848,848,848,1
20130501|2013-01-18 06:30,18,848.75,848.75,848,848,2
20130501|2013-01-18 07:00,18,847.75,847.75,847.5,847.5,6
20130501|2013-01-18 07:30,18,845.5,846.75,844.75,846.75,24
20130501|2013-01-18 08:00,18,844.75,846.5,844.25,845,29
20130501|2013-01-18 08:30,18,844.75,845.75,844.25,845.75,6
20130501|2013-01-18 09:00,18,846.5,846.5,845,845.75,40
20130501|2013-01-18 09:30,18,846,846.75,843,844,160
20130501|2013-01-18 10:00,18,844,846.25,842.25,842.25,31
20130501|2013-01-18 10:30,18,842.25,846.75,842,846.75,60
20130501|2013-01-18 11:00,18,845.5,848.5,845.5,848,25
20130501|2013-01-18 11:30,18,848.75,850,847.75,849.5,62
20130501|2013-01-18 12:00,18,849.5,855,848,853.5,107
20130501|2013-01-18 12:30,18,854,855.25,852.5,854,44
20130501|2013-01-18 13:00,18,854,855.25,853.75,854.5,24
20130501|2013-01-18 13:30,18,855,856.5,851.75,853.25,203
20130501|2013-01-21 19:00,22,859.25,861.25,856,860.25,57
20130501|2013-01-21 19:30,22,859.75,860.75,859.75,860.75,13
20130501|2013-01-21 20:00,22,860,860,860,860,2
20130501|2013-01-21 21:00,22,860,860.25,860,860.25,3
20130501|2013-01-21 22:30,22,861,861,861,861,2
20130501|2013-01-22 00:00,22,860.75,860.75,860.75,860.75,2
20130501|2013-01-22 01:30,22,859.5,859.5,859.25,859.25,2
20130501|2013-01-22 02:00,22,858.75,858.75,858.75,858.75,2
20130501|2013-01-22 02:30,22,859,859,858.25,858.75,4
20130501|2013-01-22 04:00,22,859.25,859.25,859.25,859.25,1
20130501|2013-01-22 04:30,22,859.25,859.25,859,859,15
20130501|2013-01-22 05:30,22,859.5,859.75,858.75,858.75,74
20130501|2013-01-22 06:00,22,858,858,857.5,857.5,2
20130501|2013-01-22 07:00,22,858.25,859,858.25,858.75,6
20130501|2013-01-22 07:30,22,858.5,858.5,858,858,2
20130501|2013-01-22 08:00,22,858.5,859,858.5,858.75,11
20130501|2013-01-22 08:30,22,858.75,859,858.75,858.75,4
20130501|2013-01-22 09:00,22,859.5,860.75,859.25,860.5,27
20130501|2013-01-22 09:30,22,861,861.5,849.75,850.5,164
20130501|2013-01-22 10:00,22,848.75,849.75,841,845.5,103
20130501|2013-01-22 10:30,22,845,847.5,844.5,846.5,82
20130501|2013-01-22 11:00,22,846.75,847.25,845.5,847.25,9
20130501|2013-01-22 11:30,22,847,847.25,846,846.5,36
20130501|2013-01-22 12:00,22,846.5,846.5,843,843,106
20130501|2013-01-22 12:30,22,843,844,842.75,843.75,69
20130501|2013-01-22 13:00,22,844,844,841.25,843.75,71
20130501|2013-01-22 13:30,22,843.75,844.5,840.25,840.25,88
20130501|2013-01-22 17:00,23,841,841,839,839,5
20130501|2013-01-22 18:00,23,838.5,838.5,836.25,836.25,18
20130501|2013-01-22 18:30,23,836,836,836,836,2
20130501|2013-01-22 21:00,23,835.5,835.5,835.5,835.5,1
20130501|2013-01-22 22:00,23,837.75,837.75,837.75,837.75,2
20130501|2013-01-22 22:30,23,839,839,839,839,1
20130501|2013-01-22 23:00,23,839.5,839.5,837.75,839.25,6
20130501|2013-01-23 00:00,23,839.75,840,839.75,840,3
20130501|2013-01-23 00:30,23,840,840,840,840,1
20130501|2013-01-23 01:00,23,839.5,840.5,839.5,840.25,9
20130501|2013-01-23 01:30,23,840.75,840.75,840.25,840.25,6
20130501|2013-01-23 03:00,23,841,841,841,841,2
20130501|2013-01-23 04:00,23,841.75,841.75,841.75,841.75,1
20130501|2013-01-23 05:00,23,843,843,843,843,3
20130501|2013-01-23 05:30,23,843,843,843,843,1
20130501|2013-01-23 06:00,23,842.75,842.75,842.75,842.75,2
20130501|2013-01-23 07:00,23,840.75,841.75,840.25,841.75,9
20130501|2013-01-23 07:30,23,842.5,842.5,840.75,840.75,13
20130501|2013-01-23 08:00,23,840.75,840.75,839.75,840,7
20130501|2013-01-23 08:30,23,840,841.5,840,841.5,17
20130501|2013-01-23 09:00,23,843.25,843.25,842,842.75,21
20130501|2013-01-23 09:30,23,841.75,849.75,841.75,848.5,125
20130501|2013-01-23 10:00,23,848.75,848.75,846,846,130
20130501|2013-01-23 10:30,23,847.75,847.75,845.25,846.75,18
20130501|2013-01-23 11:00,23,846.25,846.25,841.25,841.25,24
20130501|2013-01-23 11:30,23,841.5,841.5,838.5,839.25,92
20130501|2013-01-23 12:00,23,839.25,840,836.25,836.5,71
20130501|2013-01-23 12:30,23,838,839.5,837,839.5,219
20130501|2013-01-23 13:00,23,838.75,840.5,836.5,836.75,247
20130501|2013-01-23 13:30,23,836.5,841,836.25,840.75,120
20130501|2013-01-23 17:00,24,840.25,840.25,839,839,4
20130501|2013-01-23 17:30,24,838.5,839,837.5,837.5,3
20130501|2013-01-23 18:00,24,837.75,837.75,837.75,837.75,1
20130501|2013-01-23 18:30,24,838.5,838.5,838.5,838.5,2
20130501|2013-01-23 19:00,24,837.5,837.5,837.5,837.5,1
20130501|2013-01-23 19:30,24,837.5,837.5,837.5,837.5,4
20130501|2013-01-23 20:00,24,837.75,838.5,837.75,838.5,18
20130501|2013-01-23 20:30,24,837.5,837.75,837.5,837.75,16
20130501|2013-01-23 21:00,24,836.25,836.5,835.75,835.75,17
20130501|2013-01-23 23:30,24,837.5,837.5,837.5,837.5,1
20130501|2013-01-24 00:30,24,837.75,837.75,837.75,837.75,3
20130501|2013-01-24 01:30,24,838,838,837.5,837.5,5
20130501|2013-01-24 02:00,24,837.5,837.5,837.25,837.5,5
20130501|2013-01-24 02:30,24,836.5,836.5,836.5,836.5,1
20130501|2013-01-24 03:00,24,837.5,838.5,837,838.5,11
20130501|2013-01-24 03:30,24,839.5,839.5,839.5,839.5,1
20130501|2013-01-24 04:00,24,838.25,838.25,838.25,838.25,2
20130501|2013-01-24 05:00,24,836.5,836.5,836.5,836.5,6
20130501|2013-01-24 05:30,24,836.5,836.5,836.5,836.5,3
20130501|2013-01-24 06:00,24,836.5,836.5,836.25,836.25,15
20130501|2013-01-24 06:30,24,836.25,836.25,836.25,836.25,18
20130501|2013-01-24 07:00,24,835.5,835.5,832.75,832.75,86
20130501|2013-01-24 07:30,24,832.25,832.25,830.25,832,26
20130501|2013-01-24 08:00,24,832,833.75,832,832,10
20130501|2013-01-24 08:30,24,832,834,832,832.75,60
20130501|2013-01-24 09:00,24,831.5,832.25,830.75,831.5,37
20130501|2013-01-24 09:30,24,832,832,828,828.25,116
20130501|2013-01-24 10:00,24,828.5,831.75,828.5,831.75,86
20130501|2013-01-24 10:30,24,831.5,832.75,829.25,831.25,72
20130501|2013-01-24 11:00,24,831,831.75,829.75,830,184
20130501|2013-01-24 11:30,24,829.5,829.75,827.5,827.75,73
20130501|2013-01-24 12:00,24,828,829.25,828,828,68
20130501|2013-01-24 12:30,24,828,828.75,827.5,828.25,67
20130501|2013-01-24 13:00,24,827.75,828.25,827.5,828,60
20130501|2013-01-24 13:30,24,828,834,828,831.5,141
20130501|2013-01-24 17:00,25,833.5,835.5,833,835.5,12
20130501|2013-01-24 17:30,25,834.75,834.75,834.75,834.75,3
20130501|2013-01-24 18:30,25,832.75,832.75,832.75,832.75,1
20130501|2013-01-24 19:00,25,832.75,832.75,832.75,832.75,1
20130501|2013-01-24 21:00,25,832.75,832.75,832.75,832.75,1
20130501|2013-01-25 01:30,25,834.25,834.25,834.25,834.25,1
20130501|2013-01-25 02:00,25,831.75,831.75,831.75,831.75,1
20130501|2013-01-25 02:30,25,829.75,829.75,829.75,829.75,2
20130501|2013-01-25 03:00,25,830.25,830.25,830.25,830.25,1
20130501|2013-01-25 03:30,25,830.5,830.5,828,828,9
20130501|2013-01-25 04:00,25,828.75,828.75,828.75,828.75,3
20130501|2013-01-25 04:30,25,830,830,830,830,3
20130501|2013-01-25 05:00,25,830.25,830.25,830,830,4
20130501|2013-01-25 05:30,25,830,830,830,830,2
20130501|2013-01-25 07:00,25,829.25,829.5,829.25,829.5,3
20130501|2013-01-25 07:30,25,828.75,831,828.5,831,12
20130501|2013-01-25 08:00,25,833.25,835.5,833,835.25,55
20130501|2013-01-25 08:30,25,835.25,835.25,834.25,835,20
20130501|2013-01-25 09:00,25,834.75,835.5,834.5,834.75,23
20130501|2013-01-25 09:30,25,833.75,838.5,831.5,838.5,209
20130501|2013-01-25 10:00,25,838.25,845.75,838.25,843,198
20130501|2013-01-25 10:30,25,842.75,842.75,835,836.25,61
20130501|2013-01-25 11:00,25,835.5,838.25,835.25,837.5,32
20130501|2013-01-25 11:30,25,837.75,839,837,839,20
20130501|2013-01-25 12:00,25,839,840.75,839,840.75,50
20130501|2013-01-25 12:30,25,840.25,840.25,839.25,839.25,2
20130501|2013-01-25 13:00,25,839,840.75,838.25,840.75,45
20130501|2013-01-25 13:30,25,840.5,841,838.75,839.75,118
20130501|2013-01-27 17:00,28,840,843.75,840,843.75,13
20130501|2013-01-27 17:30,28,843.75,843.75,842.5,843.75,3
20130501|2013-01-27 18:30,28,844,844,844,844,1
20130501|2013-01-27 19:00,28,844,844,843.25,843.25,2
20130501|2013-01-27 19:30,28,843,843,843,843,3
20130501|2013-01-27 20:00,28,843.25,844,843.25,844,5
20130501|2013-01-27 20:30,28,844.5,845,844.5,845,9
20130501|2013-01-28 01:00,28,845,845,845,845,1
20130501|2013-01-28 01:30,28,845,845,844.5,844.5,2
20130501|2013-01-28 02:00,28,845.25,845.25,845.25,845.25,1
20130501|2013-01-28 02:30,28,845.25,845.25,843.5,843.5,6
20130501|2013-01-28 03:30,28,843.5,843.5,843.25,843.25,2
20130501|2013-01-28 04:00,28,843.75,843.75,843.75,843.75,6
20130501|2013-01-28 05:30,28,840.5,840.5,838,838,2
20130501|2013-01-28 07:00,28,839.75,839.75,839.75,839.75,1
20130501|2013-01-28 07:30,28,840.25,840.25,838.75,838.75,16
20130501|2013-01-28 08:00,28,839.75,839.75,837.25,838,4
20130501|2013-01-28 08:30,28,839.25,840.25,839,840.25,4
20130501|2013-01-28 09:00,28,839.75,840.5,838.5,838.5,9
20130501|2013-01-28 09:30,28,837.25,840,835.5,840,280
20130501|2013-01-28 10:00,28,839.75,839.75,837.5,838,40
20130501|2013-01-28 10:30,28,838,842.75,838,842.25,257
20130501|2013-01-28 11:00,28,843,843.5,840.25,840.5,32
20130501|2013-01-28 11:30,28,840.5,841.5,840,840,26
20130501|2013-01-28 12:00,28,839.25,839.25,837.75,838,27
20130501|2013-01-28 12:30,28,838.75,838.75,838,838.25,17
20130501|2013-01-28 13:00,28,839,843.5,839,842,102
20130501|2013-01-28 13:30,28,842.25,844.5,841,843.25,250
20130501|2013-01-28 17:00,29,843.5,843.5,843.5,843.5,3
20130501|2013-01-28 17:30,29,843,843,843,843,1
20130501|2013-01-28 18:30,29,842,842,842,842,1
20130501|2013-01-28 19:00,29,842.5,842.5,842.5,842.5,2
20130501|2013-01-28 19:30,29,841,841,841,841,1
20130501|2013-01-28 20:00,29,841,841,841,841,1
20130501|2013-01-28 21:00,29,841.25,841.5,841.25,841.5,3
20130501|2013-01-28 21:30,29,841.5,842,841.5,842,2
20130501|2013-01-28 22:00,29,842,842,842,842,5
20130501|2013-01-28 22:30,29,843,843,843,843,5
20130501|2013-01-29 01:00,29,843,843,843,843,5
20130501|2013-01-29 02:00,29,844,844,844,844,1
20130501|2013-01-29 02:30,29,844,844.25,843.75,844.25,9
20130501|2013-01-29 03:30,29,844.5,844.5,844.5,844.5,1
20130501|2013-01-29 04:00,29,845,846,845,846,13
20130501|2013-01-29 04:30,29,845,845,845,845,4
20130501|2013-01-29 05:30,29,846.25,846.25,846.25,846.25,1
20130501|2013-01-29 07:00,29,844,846,844,846,2
20130501|2013-01-29 07:30,29,845.5,845.75,844.75,844.75,6
20130501|2013-01-29 08:00,29,844.75,844.75,844.25,844.25,33
20130501|2013-01-29 08:30,29,844.25,844.75,844.25,844.75,31
20130501|2013-01-29 09:00,29,844.5,849.25,844.5,849.25,199
20130501|2013-01-29 09:30,29,849,850.5,844,848,249
20130501|2013-01-29 10:00,29,848,849.75,847.75,849,50
20130501|2013-01-29 10:30,29,849,849.25,848,848.25,24
20130501|2013-01-29 11:00,29,848.75,848.75,847.5,847.5,4
20130501|2013-01-29 11:30,29,847.25,847.5,847.25,847.5,15
20130501|2013-01-29 12:00,29,847.5,847.75,847.25,847.5,12
20130501|2013-01-29 12:30,29,847.75,848,845.5,845.5,81
20130501|2013-01-29 13:00,29,845.75,845.75,842.25,842.75,34
20130501|2013-01-29 13:30,29,842.5,843.5,841,841.25,111
20130501|2013-01-29 17:00,30,841.75,841.75,839.75,840.25,13
20130501|2013-01-29 17:30,30,839,839,839,839,1
20130501|2013-01-29 18:30,30,838,838,837.75,837.75,3
20130501|2013-01-29 19:00,30,837,838.5,836.75,838.5,5
20130501|2013-01-29 19:30,30,839,839.75,839,839.75,4
20130501|2013-01-29 20:00,30,840,840,839.5,839.5,2
20130501|2013-01-29 21:00,30,840.75,840.75,840.75,840.75,1
20130501|2013-01-30 00:30,30,840.5,840.5,840.5,840.5,2
20130501|2013-01-30 01:00,30,839.75,840,839.75,839.75,26
20130501|2013-01-30 02:00,30,838.75,838.75,838.75,838.75,3
20130501|2013-01-30 02:30,30,838.75,838.75,838.75,838.75,1
20130501|2013-01-30 03:00,30,838.75,839.25,838.5,838.5,114
20130501|2013-01-30 03:30,30,838.25,838.25,838.25,838.25,10
20130501|2013-01-30 04:00,30,839.5,840.5,839.5,840,4
20130501|2013-01-30 04:30,30,840.25,844.75,840.25,844.75,7
20130501|2013-01-30 05:00,30,844.5,844.5,844.5,844.5,4
20130501|2013-01-30 05:30,30,845.5,845.5,845.5,845.5,3
20130501|2013-01-30 06:00,30,846.25,846.25,846,846,3
20130501|2013-01-30 07:00,30,844.5,845,844.5,845,4
20130501|2013-01-30 07:30,30,846.75,846.75,846.75,846.75,1
20130501|2013-01-30 08:00,30,844.75,846,844.75,846,16
20130501|2013-01-30 08:30,30,845.75,845.75,844.75,844.75,9
20130501|2013-01-30 09:00,30,845,845,844,845,53
20130501|2013-01-30 09:30,30,845,849.5,845,849.25,233
20130501|2013-01-30 10:00,30,849.5,852,847,847.25,215
20130501|2013-01-30 10:30,30,847.5,849.25,847.5,848,39
20130501|2013-01-30 11:00,30,848.5,849.75,847.5,848.5,44
20130501|2013-01-30 11:30,30,847.75,848.75,847.5,848,40
20130501|2013-01-30 12:00,30,848,850.5,848,849,58
20130501|2013-01-30 12:30,30,849.25,853,849.25,851,115
20130501|2013-01-30 13:00,30,851.25,852.5,849,850,90
20130501|2013-01-30 13:30,30,850.5,852.5,849.75,852.25,173
20130501|2013-01-30 17:00,31,851.75,852.25,850.25,851.5,10
20130501|2013-01-30 17:30,31,851.5,852,851.5,852,3
20130501|2013-01-30 18:00,31,852.5,854.5,852.5,854.5,11
20130501|2013-01-30 18:30,31,854.25,854.25,854.25,854.25,2
20130501|2013-01-30 19:30,31,853,853,852.25,852.25,3
20130501|2013-01-30 20:00,31,851.75,851.75,851.75,851.75,6
20130501|2013-01-30 20:30,31,851.25,851.25,851,851,2
20130501|2013-01-31 00:00,31,854.75,854.75,854.25,854.25,2
20130501|2013-01-31 01:00,31,854.25,854.75,854.25,854.75,8
20130501|2013-01-31 02:30,31,854.5,854.5,854.5,854.5,1
20130501|2013-01-31 03:00,31,853.25,853.25,852.5,852.5,2
20130501|2013-01-31 04:00,31,850.75,850.75,850,850,3
20130501|2013-01-31 06:30,31,850.75,850.75,850,850,4
20130501|2013-01-31 07:00,31,849.75,850.25,849.25,849.25,6
20130501|2013-01-31 07:30,31,848,848.25,847.5,847.5,24
20130501|2013-01-31 08:00,31,848,848.5,848,848.5,11
20130501|2013-01-31 08:30,31,849,850,848.5,848.5,108
20130501|2013-01-31 09:00,31,848.75,849.25,848.5,849,7
20130501|2013-01-31 09:30,31,848.75,850.75,847.25,847.25,244
20130501|2013-01-31 10:00,31,847.25,847.25,841,843.25,656
20130501|2013-01-31 10:30,31,843.25,849.25,843,849.25,265
20130501|2013-01-31 11:00,31,849.25,851.25,848.75,851,195
20130501|2013-01-31 11:30,31,851.25,851.75,848.25,848.5,85
20130501|2013-01-31 12:00,31,848.25,848.75,844.75,845.25,141
20130501|2013-01-31 12:30,31,844.75,845.75,844,845.25,114
20130501|2013-01-31 13:00,31,845.5,846,844.75,845.75,135
20130501|2013-01-31 13:30,31,846,849.75,845.25,849.25,442
20130501|2013-01-31 17:00,1,849,850,849,850,2
20130501|2013-01-31 17:30,1,850.5,850.5,850.5,850.5,3
20130501|2013-01-31 18:00,1,850.75,850.75,850,850,12
20130501|2013-01-31 19:00,1,847.75,847.75,847.25,847.5,3
20130501|2013-01-31 19:30,1,849.75,849.75,849.75,849.75,1
20130501|2013-01-31 20:00,1,852.5,853.25,852.5,853.25,9
20130501|2013-01-31 20:30,1,852.25,852.25,852.25,852.25,1
20130501|2013-01-31 22:30,1,849.5,849.5,849.5,849.5,2
20130501|2013-01-31 23:00,1,847.5,848.25,847.5,848.25,2
20130501|2013-01-31 23:30,1,848.75,848.75,848.75,848.75,1
20130501|2013-02-01 00:00,1,848.25,848.25,848.25,848.25,1
20130501|2013-02-01 00:30,1,848.75,848.75,848.75,848.75,1
20130501|2013-02-01 01:00,1,848.75,848.75,848.75,848.75,3
20130501|2013-02-01 02:00,1,850,850,850,850,6
20130501|2013-02-01 03:30,1,850,852.25,850,852.25,8
20130501|2013-02-01 04:00,1,852.5,853.5,852.5,853.25,14
20130501|2013-02-01 04:30,1,853,853,852.25,852.25,7
20130501|2013-02-01 05:30,1,853.5,854,853.5,854,3
20130501|2013-02-01 06:00,1,853.5,854,852.75,854,10
20130501|2013-02-01 07:00,1,853.75,854,851.75,851.75,17
20130501|2013-02-01 07:30,1,852,852.5,849.25,850.75,166
20130501|2013-02-01 08:00,1,851.5,852,850,851.75,22
20130501|2013-02-01 08:30,1,853,855.5,853,855.25,194
20130501|2013-02-01 09:00,1,856,856.25,855.25,855.25,143
20130501|2013-02-01 09:30,1,855.75,858.5,854.5,855,255
20130501|2013-02-01 10:00,1,855,855,853.25,854.5,239
20130501|2013-02-01 10:30,1,854.75,855.75,854,854.25,69
20130501|2013-02-01 11:00,1,854,854.25,843.75,846.25,212
20130501|2013-02-01 11:30,1,846.25,848.5,836.75,839.5,529
20130501|2013-02-01 12:00,1,840,840.5,837.25,839.25,84
20130501|2013-02-01 12:30,1,838.75,839.75,834,834.25,294
20130501|2013-02-01 13:00,1,834,838,833.75,837.5,216
20130501|2013-02-01 13:30,1,837.75,839.75,832.75,834,198
20130501|2013-02-03 17:00,4,834.5,837,832.75,832.75,15
20130501|2013-02-03 17:30,4,833.75,834.25,833.75,834.25,6
20130501|2013-02-03 18:00,4,834.25,834.25,834.25,834.25,1
20130501|2013-02-03 18:30,4,834,834,834,834,5
20130501|2013-02-03 19:00,4,833.5,834.25,833.5,834.25,3
20130501|2013-02-03 20:30,4,834.5,834.75,834.5,834.75,2
20130501|2013-02-04 01:00,4,836.5,836.5,836.5,836.5,1
20130501|2013-02-04 02:00,4,836.25,836.25,836.25,836.25,7
20130501|2013-02-04 02:30,4,836.25,836.25,835.5,835.5,4
20130501|2013-02-04 03:00,4,836.75,838,836.75,838,9
20130501|2013-02-04 03:30,4,838.5,840.25,838.5,840.25,6
20130501|2013-02-04 04:00,4,840.25,840.5,840.25,840.5,11
20130501|2013-02-04 05:00,4,840.75,840.75,839.25,839.25,15
20130501|2013-02-04 05:30,4,838.25,838.25,838.25,838.25,11
20130501|2013-02-04 06:00,4,836.75,837.5,836.75,837.5,3
20130501|2013-02-04 06:30,4,837,838.5,837,838.5,3
20130501|2013-02-04 07:00,4,839,839,837.25,837.25,7
20130501|2013-02-04 07:30,4,836.5,837.25,836.25,836.25,8
20130501|2013-02-04 08:00,4,835.5,836.25,834.5,836.25,30
20130501|2013-02-04 08:30,4,836.75,836.75,835.25,835.25,26
20130501|2013-02-04 09:00,4,835.5,836.75,835.5,836.75,71
20130501|2013-02-04 09:30,4,836.75,839.25,834.5,834.75,211
20130501|2013-02-04 10:00,4,834.75,836.75,832.5,832.5,221
20130501|2013-02-04 10:30,4,832.5,832.5,830,830,389
20130501|2013-02-04 11:00,4,830,830.75,829.5,830.5,104
20130501|2013-02-04 11:30,4,831,831,825.5,825.5,108
20130501|2013-02-04 12:00,4,825.5,826.5,825.25,826.25,78
20130501|2013-02-04 12:30,4,826.25,827.25,825.75,827.25,138
20130501|2013-02-04 13:00,4,827.25,827.75,825.25,825.25,60
20130501|2013-02-04 13:30,4,825,829,825,829,98
20130501|2013-02-04 17:00,5,830,831.25,830,831.25,9
20130501|2013-02-04 17:30,5,830,830.75,830,830.75,8
20130501|2013-02-04 18:00,5,830.25,830.75,830.25,830.5,8
20130501|2013-02-04 19:00,5,830,830,830,830,2
20130501|2013-02-04 19:30,5,830,830,829.75,830,6
20130501|2013-02-04 20:00,5,829.25,829.25,829.25,829.25,1
20130501|2013-02-04 20:30,5,829.25,829.25,829.25,829.25,2
20130501|2013-02-04 21:30,5,829.25,829.5,829.25,829.5,2
20130501|2013-02-04 22:00,5,829,829,829,829,5
20130501|2013-02-04 22:30,5,828.75,828.75,828.5,828.75,3
20130501|2013-02-04 23:00,5,828.5,828.5,828.5,828.5,3
20130501|2013-02-05 00:00,5,828.5,828.5,828.5,828.5,1
20130501|2013-02-05 00:30,5,828.5,829,828.5,829,5
20130501|2013-02-05 01:00,5,829,829,828.5,828.5,4
20130501|2013-02-05 01:30,5,828.5,828.5,828,828.25,7
20130501|2013-02-05 02:00,5,828,828.25,828,828.25,3
20130501|2013-02-05 03:00,5,830.25,830.25,830.25,830.25,1
20130501|2013-02-05 03:30,5,830.25,830.25,830.25,830.25,1
20130501|2013-02-05 04:00,5,829.5,829.5,829.25,829.25,18
20130501|2013-02-05 04:30,5,829,829,827.5,827.75,22
20130501|2013-02-05 05:00,5,828,828,828,828,2
20130501|2013-02-05 05:30,5,828.5,828.5,828.5,828.5,3
20130501|2013-02-05 06:00,5,828.25,828.25,826.75,826.75,34
20130501|2013-02-05 06:30,5,826.25,826.25,825,825.5,16
20130501|2013-02-05 07:00,5,826.75,827.25,826.75,827.25,44
20130501|2013-02-05 07:30,5,827.25,827.25,825,825.5,58
20130501|2013-02-05 08:00,5,825,826,823.75,824.5,72
20130501|2013-02-05 08:30,5,824,824.25,823.75,823.75,28
20130501|2013-02-05 09:00,5,824,824,822.75,823.25,81
20130501|2013-02-05 09:30,5,822.75,822.75,819,820,325
20130501|2013-02-05 10:00,5,820.5,820.5,815.75,818,150
20130501|2013-02-05 10:30,5,817.75,820,817.75,820,71
20130501|2013-02-05 11:00,5,819.25,820,818,818,120
20130501|2013-02-05 11:30,5,818,818.25,816,816,74
20130501|2013-02-05 12:00,5,815.75,815.75,813,813.5,94
20130501|2013-02-05 12:30,5,814,815.25,813.5,815.25,106
20130501|2013-02-05 13:00,5,815.5,816,814.25,816,43
20130501|2013-02-05 13:30,5,816.25,819,816,818.75,148
20130501|2013-02-05 17:00,6,818.75,820,818.5,820,12
20130501|2013-02-05 17:30,6,818.5,819,818.5,819,22
20130501|2013-02-05 18:30,6,818.75,818.75,818.75,818.75,1
20130501|2013-02-05 19:00,6,818.25,818.25,818.25,818.25,1
20130501|2013-02-05 21:00,6,817.5,817.5,817.5,817.5,2
20130501|2013-02-05 21:30,6,818,818,818,818,1
20130501|2013-02-05 23:30,6,818.25,818.25,817.75,817.75,7
20130501|2013-02-06 00:00,6,817.5,817.5,817.5,817.5,7
20130501|2013-02-06 00:30,6,817,817,817,817,6
20130501|2013-02-06 01:00,6,816.5,816.5,816.25,816.25,6
20130501|2013-02-06 01:30,6,816.25,816.25,816,816,6
20130501|2013-02-06 02:00,6,816,816,816,816,1
20130501|2013-02-06 02:30,6,816,816,815.5,816,6
20130501|2013-02-06 03:00,6,815.75,815.75,815.75,815.75,6
20130501|2013-02-06 03:30,6,816,816,815.5,815.75,10
20130501|2013-02-06 04:00,6,816,816,815,815,12
20130501|2013-02-06 04:30,6,815,815,815,815,10
20130501|2013-02-06 05:00,6,815,815.75,815,815.75,5
20130501|2013-02-06 06:30,6,815.5,816.25,815.25,815.25,23
20130501|2013-02-06 07:00,6,815.75,815.75,814,814,9
20130501|2013-02-06 07:30,6,814,814.75,813.5,814.25,154
20130501|2013-02-06 08:00,6,814.25,815.75,814.25,815.5,52
20130501|2013-02-06 08:30,6,815.75,815.75,813.75,813.75,34
20130501|2013-02-06 09:00,6,814.5,815,813.25,813.25,29
20130501|2013-02-06 09:30,6,813.75,814,809.25,811.5,523
20130501|2013-02-06 10:00,6,811,814.25,810.5,812.25,117
20130501|2013-02-06 10:30,6,812.75,823.25,811.5,822,256
20130501|2013-02-06 11:00,6,821.75,824,820.25,822.5,108
20130501|2013-02-06 11:30,6,821.75,825,821.75,824,126
20130501|2013-02-06 12:00,6,823.75,824,820.25,820.75,49
20130501|2013-02-06 12:30,6,821,821.75,819.5,819.75,23
20130501|2013-02-06 13:00,6,819,821.25,818.75,820,96
20130501|2013-02-06 13:30,6,820,824.25,819.75,820.25,140
20130501|2013-02-06 17:00,7,821,821,820.75,820.75,23
20130501|2013-02-06 17:30,7,820,820,820,820,4
20130501|2013-02-06 18:00,7,821.5,821.5,821.5,821.5,1
20130501|2013-02-06 19:00,7,820.75,821.25,820.5,821.25,3
20130501|2013-02-06 19:30,7,821.25,821.25,821.25,821.25,4
20130501|2013-02-06 21:00,7,821.25,821.25,821.25,821.25,1
20130501|2013-02-06 21:30,7,821,821,821,821,6
20130501|2013-02-06 22:00,7,821,821,821,821,26
20130501|2013-02-06 22:30,7,821.5,821.5,821.5,821.5,2
20130501|2013-02-06 23:00,7,821.75,821.75,821.5,821.5,7
20130501|2013-02-07 00:00,7,821.25,821.25,821.25,821.25,1
20130501|2013-02-07 00:30,7,821.75,821.75,821.75,821.75,1
20130501|2013-02-07 01:00,7,821.75,821.75,820.75,820.75,36
20130501|2013-02-07 01:30,7,821.5,821.5,820.75,821.5,4
20130501|2013-02-07 02:00,7,821.5,821.5,821.5,821.5,2
20130501|2013-02-07 03:00,7,821.5,821.5,821.5,821.5,5
20130501|2013-02-07 03:30,7,819.5,819.5,819.5,819.5,1
20130501|2013-02-07 04:00,7,818.5,818.75,818,818,21
20130501|2013-02-07 05:00,7,818,818,818,818,2
20130501|2013-02-07 05:30,7,819,819,819,819,11
20130501|2013-02-07 06:00,7,819.25,819.25,819.25,819.25,4
20130501|2013-02-07 06:30,7,818.75,819,818.75,818.75,38
20130501|2013-02-07 07:00,7,819.25,820,819,819,48
20130501|2013-02-07 07:30,7,819.5,822,819.5,820,45
20130501|2013-02-07 08:00,7,821,821,818.75,818.75,4
20130501|2013-02-07 08:30,7,820,820,819.25,819.25,5
20130501|2013-02-07 09:00,7,819.25,822.5,819.25,822.5,135
20130501|2013-02-07 09:30,7,821.75,823.5,814,814.75,166
20130501|2013-02-07 10:00,7,815.25,817,813.75,814,95
20130501|2013-02-07 10:30,7,813.75,814.75,812.5,813.75,102
20130501|2013-02-07 11:00,7,814,814.75,813,814.75,109
20130501|2013-02-07 11:30,7,813.75,816,813.75,815.5,101
20130501|2013-02-07 12:00,7,815.25,817,814.75,817,125
20130501|2013-02-07 12:30,7,816.75,817.25,815,817.25,29
20130501|2013-02-07 13:00,7,816.75,816.75,816.25,816.25,27
20130501|2013-02-07 13:30,7,816.5,816.75,811,811,329
20130501|2013-02-07 17:00,8,812.5,812.5,812,812.5,8
20130501|2013-02-07 19:00,8,815,815,815,815,1
20130501|2013-02-07 20:30,8,815,815,814.75,815,3
20130501|2013-02-07 21:00,8,815,815,815,815,3
20130501|2013-02-07 21:30,8,814.25,815,813.25,814.5,50
20130501|2013-02-07 22:00,8,814.5,814.5,814.5,814.5,11
20130501|2013-02-07 22:30,8,814.5,814.5,814.25,814.25,3
20130501|2013-02-07 23:00,8,814,814.25,813.75,813.75,23
20130501|2013-02-07 23:30,8,813.75,813.75,813.5,813.75,13
20130501|2013-02-08 00:00,8,813,813.5,813,813,20
20130501|2013-02-08 00:30,8,812.5,812.5,812.5,812.5,1
20130501|2013-02-08 02:00,8,813.5,813.5,813.5,813.5,3
20130501|2013-02-08 02:30,8,814.25,814.25,814.25,814.25,3
20130501|2013-02-08 03:00,8,814.5,814.5,814.5,814.5,2
20130501|2013-02-08 04:00,8,814.75,814.75,814.75,814.75,13
20130501|2013-02-08 06:00,8,816,816,816,816,2
20130501|2013-02-08 07:00,8,814,814,814,814,1
20130501|2013-02-08 07:30,8,815.75,817,815.75,817,13
20130501|2013-02-08 08:00,8,816.5,816.5,815.25,816,26
20130501|2013-02-08 08:30,8,816.25,818,816.25,817.25,96
20130501|2013-02-08 09:00,8,817.25,817.25,816,816,23
20130501|2013-02-08 09:30,8,815.25,825.75,814,821,605
20130501|2013-02-08 10:00,8,821.75,822.25,819.75,821.25,102
20130501|2013-02-08 10:30,8,821.25,822,817.5,818.5,115
20130501|2013-02-08 11:00,8,820,827,816.5,817.25,176
20130501|2013-02-08 11:30,8,813.5,815,808,811,322
20130501|2013-02-08 12:00,8,811,819,811,818,161
20130501|2013-02-08 12:30,8,818,818.5,812.25,813,203
20130501|2013-02-08 13:00,8,812.5,814,812,813.25,99
20130501|2013-02-08 13:30,8,812.75,813.75,810.5,811.5,126
20130501|2013-02-10 17:00,11,812.25,815,809,811.75,32
20130501|2013-02-10 18:30,11,812.25,812.25,812.25,812.25,1
20130501|2013-02-10 19:00,11,812.25,812.25,812.25,812.25,7
20130501|2013-02-10 19:30,11,811.75,811.75,811.75,811.75,1
20130501|2013-02-10 20:00,11,811.75,811.75,811.75,811.75,1
20130501|2013-02-10 21:30,11,811.25,811.25,811.25,811.25,1
20130501|2013-02-10 22:00,11,810.5,810.5,810.5,810.5,6
20130501|2013-02-10 22:30,11,810.75,811,810.75,811,6
20130501|2013-02-10 23:00,11,811,811,810.5,810.5,10
20130501|2013-02-10 23:30,11,811,811,811,811,3
20130501|2013-02-11 00:00,11,811,811,810.75,810.75,7
20130501|2013-02-11 00:30,11,811,811,810.5,810.5,24
20130501|2013-02-11 01:00,11,810.75,810.75,810.25,810.5,30
20130501|2013-02-11 01:30,11,810.25,810.5,809.25,809.25,42
20130501|2013-02-11 02:00,11,809.5,810.25,809.5,809.75,10
20130501|2013-02-11 03:30,11,808.75,808.75,808.75,808.75,4
20130501|2013-02-11 06:00,11,810,810,810,810,1
20130501|2013-02-11 06:30,11,812.5,812.5,812.5,812.5,10
20130501|2013-02-11 07:00,11,811.25,811.5,810.75,811.5,48
20130501|2013-02-11 07:30,11,810.5,811.5,810.5,811.5,9
20130501|2013-02-11 08:00,11,810.75,811.5,810.75,811.5,18
20130501|2013-02-11 08:30,11,811.25,811.5,809.5,810,74
20130501|2013-02-11 09:00,11,809.75,810.25,808.75,808.75,36
20130501|2013-02-11 09:30,11,809.5,813.25,808,811,198
20130501|2013-02-11 10:00,11,810.25,810.75,808.75,808.75,135
20130501|2013-02-11 10:30,11,808.5,809.5,806.75,807.75,142
20130501|2013-02-11 11:00,11,806.5,806.5,802.5,802.75,322
20130501|2013-02-11 11:30,11,802.5,803.5,801.5,801.5,105
20130501|2013-02-11 12:00,11,801.25,802.5,800.25,802,182
20130501|2013-02-11 12:30,11,802,803,801.5,802.25,331
20130501|2013-02-11 13:00,11,802,802.25,801,801.25,88
20130501|2013-02-11 13:30,11,801.25,801.75,799.5,800.75,342
20130501|2013-02-11 17:00,12,802.25,802.25,800.5,800.5,10
20130501|2013-02-11 17:30,12,800.75,800.75,800.75,800.75,1
20130501|2013-02-11 18:00,12,800.75,800.75,800.75,800.75,1
20130501|2013-02-11 19:00,12,802,802,802,802,4
20130501|2013-02-11 19:30,12,803.5,803.75,803.5,803.75,8
20130501|2013-02-11 20:00,12,802.5,802.5,802.5,802.5,1
20130501|2013-02-11 21:30,12,801.75,801.75,800.25,800.25,2
20130501|2013-02-11 22:00,12,800.25,800.25,800.25,800.25,2
20130501|2013-02-11 22:30,12,800.5,800.5,800.5,800.5,1
20130501|2013-02-12 00:00,12,800,800,800,800,2
20130501|2013-02-12 00:30,12,800,800,799.5,799.75,5
20130501|2013-02-12 01:00,12,800,800,800,800,3
20130501|2013-02-12 01:30,12,799.75,799.75,799.75,799.75,3
20130501|2013-02-12 02:00,12,799.5,799.75,799.5,799.5,5
20130501|2013-02-12 02:30,12,799.5,799.75,799.5,799.75,10
20130501|2013-02-12 03:00,12,799.25,799.25,798.75,799,21
20130501|2013-02-12 03:30,12,799,799,798,798,24
20130501|2013-02-12 04:00,12,797.5,798.5,797.25,798.5,31
20130501|2013-02-12 04:30,12,798.25,798.25,798.25,798.25,1
20130501|2013-02-12 05:30,12,798.25,798.25,798.25,798.25,1
20130501|2013-02-12 06:00,12,798,798,798,798,2
20130501|2013-02-12 06:30,12,798.75,798.75,798.25,798.25,3
20130501|2013-02-12 07:00,12,798,799.5,798,799.5,24
20130501|2013-02-12 07:30,12,799.5,799.5,799.5,799.5,29
20130501|2013-02-12 08:00,12,799.5,800.75,799,800.5,86
20130501|2013-02-12 08:30,12,800.75,801.5,799,799,76
20130501|2013-02-12 09:00,12,798.75,799.75,796.5,796.5,302
20130501|2013-02-12 09:30,12,796.5,797.25,791.5,794.25,703
20130501|2013-02-12 10:00,12,793.5,794.5,792.5,792.5,353
20130501|2013-02-12 10:30,12,792.5,793.25,788.25,789.5,355
20130501|2013-02-12 11:00,12,789,790,788.5,788.75,201
20130501|2013-02-12 11:30,12,788.75,789.75,788.25,789,102
20130501|2013-02-12 12:00,12,788.5,788.5,785.75,787.25,241
20130501|2013-02-12 12:30,12,787.25,788.25,786.25,787.25,143
20130501|2013-02-12 13:00,12,788,790.25,788,789,160
20130501|2013-02-12 13:30,12,789,791.75,788.75,789.25,230
20130501|2013-02-12 17:00,13,790.25,794.75,790.25,794.75,35
20130501|2013-02-12 17:30,13,793,793,792,792,9
20130501|2013-02-12 18:30,13,793,793.5,793,793.25,17
20130501|2013-02-12 19:30,13,792.25,792.25,791.5,791.5,12
20130501|2013-02-12 20:00,13,791,791,791,791,4
20130501|2013-02-12 21:30,13,792,792,791.75,791.75,2
20130501|2013-02-12 22:00,13,791.5,791.5,791.25,791.25,2
20130501|2013-02-12 22:30,13,790.75,791,790.75,791,4
20130501|2013-02-12 23:00,13,791,791.25,790.75,790.75,12
20130501|2013-02-12 23:30,13,790.25,790.25,789.75,789.75,5
20130501|2013-02-13 01:00,13,788.25,788.25,788.25,788.25,1
20130501|2013-02-13 01:30,13,788.25,788.5,787.75,788.5,22
20130501|2013-02-13 03:00,13,787.5,787.5,787.25,787.25,2
20130501|2013-02-13 03:30,13,786.5,787,786,786.25,11
20130501|2013-02-13 04:00,13,785.5,785.5,784.75,785,60
20130501|2013-02-13 04:30,13,785.25,785.25,784,784,36
20130501|2013-02-13 05:00,13,784.25,784.25,784,784,2
20130501|2013-02-13 05:30,13,784.75,784.75,784.75,784.75,1
20130501|2013-02-13 06:00,13,786.5,786.5,784.5,784.5,39
20130501|2013-02-13 06:30,13,783.5,783.5,782,782.25,93
20130501|2013-02-13 07:00,13,782.25,782.75,782.25,782.25,4
20130501|2013-02-13 07:30,13,782.75,784,782.75,783.5,357
20130501|2013-02-13 08:00,13,783.75,785,783.25,785,114
20130501|2013-02-13 08:30,13,785,791,785,790,212
20130501|2013-02-13 09:00,13,790,790,785.25,785.75,113
20130501|2013-02-13 09:30,13,785.5,792.25,785,792.25,582
20130501|2013-02-13 10:00,13,792,793.5,791.75,792.75,345
20130501|2013-02-13 10:30,13,792.25,794.75,791.5,794,260
20130501|2013-02-13 11:00,13,794.25,795.5,793.5,795.25,131
20130501|2013-02-13 11:30,13,794.5,795,791.5,791.75,165
20130501|2013-02-13 12:00,13,792.25,792.5,787.25,790.25,226
20130501|2013-02-13 12:30,13,790,790,789,790,88
20130501|2013-02-13 13:00,13,790,790.25,789,789.75,60
20130501|2013-02-13 13:30,13,789.75,793.25,789.5,792,369
20130501|2013-02-13 17:00,14,793.5,795.25,793.25,793.75,23
20130501|2013-02-13 18:00,14,795,795.5,795,795.5,6
20130501|2013-02-13 18:30,14,794.75,794.75,794.75,794.75,1
20130501|2013-02-13 19:00,14,794.75,794.75,794.75,794.75,2
20130501|2013-02-13 19:30,14,794.5,794.5,794.5,794.5,1
20130501|2013-02-13 20:30,14,793.75,793.75,793.75,793.75,1
20130501|2013-02-13 21:00,14,793.5,793.5,793.5,793.5,5
20130501|2013-02-13 21:30,14,793.75,794,793.75,794,5
20130501|2013-02-13 22:00,14,793,793,793,793,1
20130501|2013-02-13 23:00,14,792.75,793.25,792.75,792.75,15
20130501|2013-02-13 23:30,14,792.5,792.5,792.5,792.5,1
20130501|2013-02-14 00:00,14,792.5,792.5,792.5,792.5,5
20130501|2013-02-14 00:30,14,794,794,794,794,2
20130501|2013-02-14 01:00,14,794.5,795,794.5,795,10
20130501|2013-02-14 01:30,14,794.75,794.75,794.75,794.75,1
20130501|2013-02-14 02:00,14,796,796,796,796,1
20130501|2013-02-14 03:30,14,796.75,796.75,796.5,796.5,2
20130501|2013-02-14 04:00,14,796.75,796.75,796.5,796.5,54
20130501|2013-02-14 04:30,14,796.5,796.5,796.5,796.5,5
20130501|2013-02-14 05:00,14,796,796,796,796,2
20130501|2013-02-14 06:30,14,796.5,796.5,796.25,796.25,7
20130501|2013-02-14 07:00,14,797,797,795.5,795.5,3
20130501|2013-02-14 07:30,14,796,796,793.25,794.25,14
20130501|2013-02-14 08:00,14,793.5,794.5,791,791,19
20130501|2013-02-14 08:30,14,792.25,792.5,787.75,788.25,97
20130501|2013-02-14 09:00,14,788.5,789.25,786.25,789.25,177
20130501|2013-02-14 09:30,14,789.25,789.25,782.25,784,582
20130501|2013-02-14 10:00,14,783.25,785.25,782.25,784.5,506
20130501|2013-02-14 10:30,14,785,786,782.25,782.75,246
20130501|2013-02-14 11:00,14,782.5,783.75,781.25,783.75,186
20130501|2013-02-14 11:30,14,784,785.75,782.75,783.25,129
20130501|2013-02-14 12:00,14,783.75,784.25,782.5,783.5,105
20130501|2013-02-14 12:30,14,783,783.5,782,783,156
20130501|2013-02-14 13:00,14,783.25,787.25,783.25,786.75,162
20130501|2013-02-14 13:30,14,787.25,788.5,785.75,786.5,471
20130501|2013-02-14 17:00,15,787.25,788.25,787.25,788.25,7
20130501|2013-02-14 17:30,15,788.75,788.75,788.75,788.75,1
20130501|2013-02-14 18:00,15,789,789.75,789,789.75,3
20130501|2013-02-14 18:30,15,790.75,790.75,789.75,789.75,5
20130501|2013-02-14 19:00,15,789.75,789.75,789.75,789.75,1
20130501|2013-02-14 22:00,15,788,788,788,788,1
20130501|2013-02-14 23:30,15,788.5,788.5,788.5,788.5,1
20130501|2013-02-15 00:00,15,789,789,789,789,1
20130501|2013-02-15 01:00,15,789.25,789.25,789.25,789.25,1
20130501|2013-02-15 02:00,15,791.75,792,791.75,792,46
20130501|2013-02-15 02:30,15,792.5,793,792.5,793,21
20130501|2013-02-15 03:30,15,793,793,793,793,1
20130501|2013-02-15 04:00,15,791.75,791.75,791.75,791.75,4
20130501|2013-02-15 04:30,15,792.5,792.5,792.5,792.5,6
20130501|2013-02-15 05:30,15,792.75,792.75,792,792,2
20130501|2013-02-15 06:00,15,792.5,792.5,792.5,792.5,1
20130501|2013-02-15 06:30,15,791.25,792,791.25,791.5,6
20130501|2013-02-15 07:00,15,792.5,793.75,791.5,793,26
20130501|2013-02-15 07:30,15,794.25,795,794.25,794.5,80
20130501|2013-02-15 08:00,15,794.75,794.75,791.75,793.75,34
20130501|2013-02-15 08:30,15,794,794.5,793.75,793.75,65
20130501|2013-02-15 09:00,15,794,797.75,793.25,793.25,175
20130501|2013-02-15 09:30,15,793,794.5,790,790.5,386
20130501|2013-02-15 10:00,15,790.75,792.5,790.25,790.75,820
20130501|2013-02-15 10:30,15,790.5,790.5,786.75,788.75,447
20130501|2013-02-15 11:00,15,789,789.5,787,789.5,146
20130501|2013-02-15 11:30,15,789.25,789.25,783,783.75,248
20130501|2013-02-15 12:00,15,784.25,788.25,784,786.5,542
20130501|2013-02-15 12:30,15,786.25,789,785.75,789,106
20130501|2013-02-15 13:00,15,789,790.75,788.5,790,182
20130501|2013-02-15 13:30,15,790.25,794.5,788.25,789.75,566
20130501|2013-02-18 19:00,19,790.5,794,789,789,81
20130501|2013-02-18 19:30,19,789.5,789.5,788.75,789,4
20130501|2013-02-18 20:00,19,790,790,790,790,6
20130501|2013-02-18 21:00,19,790,790,790,790,1
20130501|2013-02-18 22:30,19,790.25,790.25,790.25,790.25,5
20130501|2013-02-18 23:00,19,791,791,791,791,3
20130501|2013-02-18 23:30,19,791.25,792,791.25,791.75,8
20130501|2013-02-19 00:00,19,791.75,791.75,791.75,791.75,1
20130501|2013-02-19 02:30,19,793.5,793.5,793,793,2
20130501|2013-02-19 03:00,19,793,793,793,793,2
20130501|2013-02-19 03:30,19,793.25,793.25,791.5,791.5,34
20130501|2013-02-19 04:00,19,793,793,793,793,1
20130501|2013-02-19 04:30,19,791.5,791.5,790,790,5
20130501|2013-02-19 05:00,19,791,791,790,790,4
20130501|2013-02-19 05:30,19,789.75,789.75,789.25,789.5,10
20130501|2013-02-19 06:00,19,790.25,790.25,789.75,789.75,14
20130501|2013-02-19 06:30,19,789.5,789.5,789,789,6
20130501|2013-02-19 07:00,19,787.75,789.5,787.25,789.5,46
20130501|2013-02-19 07:30,19,789.75,790,789,789.25,46
20130501|2013-02-19 08:00,19,789.25,793.5,789.25,793.25,45
20130501|2013-02-19 08:30,19,792.5,792.75,791.5,791.5,132
20130501|2013-02-19 09:00,19,791.5,791.5,788,788.25,380
20130501|2013-02-19 09:30,19,788.5,789.5,778.75,779.75,1192
20130501|2013-02-19 10:00,19,779.75,780,775.75,776,374
20130501|2013-02-19 10:30,19,776.5,777.75,775,775.5,254
20130501|2013-02-19 11:00,19,775.5,775.75,774,775,279
20130501|2013-02-19 11:30,19,775.5,779.5,775.25,777.25,197
20130501|2013-02-19 12:00,19,777,777,776,776.25,60
20130501|2013-02-19 12:30,19,776,777,774.5,775,173
20130501|2013-02-19 13:00,19,775,778.5,774.75,777.75,77
20130501|2013-02-19 13:30,19,777.25,781,777.25,779.25,403
20130501|2013-02-19 17:00,20,779.75,780.75,779.75,780,27
20130501|2013-02-19 17:30,20,780.25,781,780.25,781,5
20130501|2013-02-19 18:00,20,781,781.75,781,781.75,4
20130501|2013-02-19 18:30,20,782,782.25,782,782,7
20130501|2013-02-19 19:00,20,782.25,782.25,782.25,782.25,1
20130501|2013-02-19 20:30,20,782.5,784,782.5,784,2
20130501|2013-02-19 21:00,20,784.25,784.25,784.25,784.25,1
20130501|2013-02-19 22:00,20,781.75,782,781.75,782,2
20130501|2013-02-19 22:30,20,781.75,782.25,781.75,782.25,2
20130501|2013-02-19 23:30,20,781.25,781.25,781.25,781.25,2
20130501|2013-02-20 00:00,20,781,781.25,781,781.25,3
20130501|2013-02-20 00:30,20,781.25,781.25,781.25,781.25,1
20130501|2013-02-20 02:00,20,782,783,782,783,14
20130501|2013-02-20 02:30,20,783.25,783.5,783.25,783.5,5
20130501|2013-02-20 03:00,20,784,784.5,783.5,784.5,3
20130501|2013-02-20 04:30,20,782,782,781.25,781.25,3
20130501|2013-02-20 05:00,20,781.75,781.75,781.75,781.75,1
20130501|2013-02-20 05:30,20,781,781,781,781,2
20130501|2013-02-20 06:00,20,781,781,781,781,1
20130501|2013-02-20 06:30,20,780.75,781.5,779.75,780.25,14
20130501|2013-02-20 07:00,20,783.25,783.25,783.25,783.25,3
20130501|2013-02-20 07:30,20,784,784.25,782.5,782.5,9
20130501|2013-02-20 08:00,20,782.25,783,781,782,51
20130501|2013-02-20 08:30,20,782.75,783,778.25,778.25,36
20130501|2013-02-20 09:00,20,778.5,778.5,776.75,777.25,238
20130501|2013-02-20 09:30,20,777.25,781,776.75,781,264
20130501|2013-02-20 10:00,20,780.5,780.5,777.25,779.5,198
20130501|2013-02-20 10:30,20,779.5,780.25,778.75,780.25,187
20130501|2013-02-20 11:00,20,780.5,783,780,781.5,288
20130501|2013-02-20 11:30,20,781.25,785,781.25,784.75,297
20130501|2013-02-20 12:00,20,784.75,788.5,784.75,786.25,210
20130501|2013-02-20 12:30,20,787,787.25,785,785,29
20130501|2013-02-20 13:00,20,785.25,787,784,787,181
20130501|2013-02-20 13:30,20,786.5,788.5,785.5,786.25,256
20130501|2013-02-20 17:00,21,787,787,785.75,785.75,15
20130501|2013-02-20 17:30,21,785.75,785.75,785.5,785.5,4
20130501|2013-02-20 18:00,21,785.5,785.5,785,785,10
20130501|2013-02-20 20:00,21,784.75,784.75,784.75,784.75,1
20130501|2013-02-20 20:30,21,784,784,784,784,3
20130501|2013-02-20 21:00,21,784,784,784,784,1
20130501|2013-02-20 22:00,21,784,784.5,784,784.5,7
20130501|2013-02-20 22:30,21,784.5,784.75,784.25,784.5,33
20130501|2013-02-20 23:00,21,784.5,784.5,784,784,10
20130501|2013-02-20 23:30,21,783.75,784.75,783.75,784.5,36
20130501|2013-02-21 00:00,21,784.25,784.25,784.25,784.25,1
20130501|2013-02-21 00:30,21,784.75,784.75,784.75,784.75,1
20130501|2013-02-21 01:00,21,784.75,785,784.75,784.75,29
20130501|2013-02-21 01:30,21,784.25,784.25,784.25,784.25,9
20130501|2013-02-21 02:30,21,784.5,784.5,784.25,784.25,18
20130501|2013-02-21 03:00,21,784.25,784.5,783.75,784,23
20130501|2013-02-21 03:30,21,784,784,783.75,783.75,3
20130501|2013-02-21 04:00,21,784,784,784,784,3
20130501|2013-02-21 04:30,21,783.75,783.75,781.75,782.5,59
20130501|2013-02-21 05:00,21,782.5,782.5,781.5,781.5,4
20130501|2013-02-21 05:30,21,782.5,782.5,782,782,4
20130501|2013-02-21 06:00,21,782.5,782.5,782.5,782.5,1
20130501|2013-02-21 06:30,21,782.5,782.5,782.5,782.5,3
20130501|2013-02-21 07:00,21,782,782.5,781.5,782.5,22
20130501|2013-02-21 07:30,21,783,783,782.5,782.5,21
20130501|2013-02-21 08:00,21,783,784.25,783,783,44
20130501|2013-02-21 08:30,21,781.75,781.75,777,777.5,247
20130501|2013-02-21 09:00,21,777.5,779.25,777.5,778.25,88
20130501|2013-02-21 09:30,21,779,779,775.75,777,720
20130501|2013-02-21 10:00,21,777,778,769,769.75,520
20130501|2013-02-21 10:30,21,770.5,773,769.75,771.25,580
20130501|2013-02-21 11:00,21,771.25,771.5,770.25,770.5,177
20130501|2013-02-21 11:30,21,770.5,774.25,769.5,773.75,226
20130501|2013-02-21 12:00,21,773,773.5,768.75,771.25,212
20130501|2013-02-21 12:30,21,770.5,772.5,770.5,772.25,31
20130501|2013-02-21 13:00,21,772.25,773.5,771.75,771.75,65
20130501|2013-02-21 13:30,21,771.5,771.5,766.5,766.5,500
20130501|2013-02-21 17:00,22,767.5,769.75,767.5,769.5,35
20130501|2013-02-21 17:30,22,769.5,769.5,769.5,769.5,2
20130501|2013-02-21 18:00,22,768.5,768.5,768.25,768.25,2
20130501|2013-02-21 18:30,22,768.75,768.75,768.75,768.75,1
20130501|2013-02-21 19:00,22,769,769,768.5,769,3
20130501|2013-02-21 20:30,22,768.5,768.5,768.5,768.5,1
20130501|2013-02-21 21:00,22,768.75,768.75,768.5,768.75,9
20130501|2013-02-21 21:30,22,768.75,768.75,768.25,768.75,11
20130501|2013-02-21 22:00,22,768.5,768.5,768.5,768.5,2
20130501|2013-02-21 22:30,22,769,769,769,769,6
20130501|2013-02-21 23:00,22,768,768,768,768,7
20130501|2013-02-22 00:00,22,768,768,768,768,1
20130501|2013-02-22 01:00,22,768,768.75,768,768.75,22
20130501|2013-02-22 01:30,22,768.5,768.5,767.5,767.5,16
20130501|2013-02-22 02:00,22,767.75,768.25,767.75,768.25,2
20130501|2013-02-22 02:30,22,769,769,769,769,1
20130501|2013-02-22 03:00,22,769.75,771,769.75,770,7
20130501|2013-02-22 03:30,22,770.75,770.75,770,770,19
20130501|2013-02-22 04:30,22,769.75,770,769.75,770,6
20130501|2013-02-22 05:00,22,770,770,770,770,1
20130501|2013-02-22 06:00,22,770.25,770.25,770,770,8
20130501|2013-02-22 06:30,22,768.5,768.5,768.5,768.5,14
20130501|2013-02-22 07:00,22,768.25,768.25,767.25,767.5,101
20130501|2013-02-22 07:30,22,767.5,772,767.25,771,192
20130501|2013-02-22 08:00,22,771,771.5,769.75,769.75,141
20130501|2013-02-22 08:30,22,770,770,767.75,768.5,92
20130501|2013-02-22 09:00,22,768.75,770.75,768.75,769,213
20130501|2013-02-22 09:30,22,768.75,771.75,767.75,771.25,913
20130501|2013-02-22 10:00,22,771.5,773,769.5,771.25,252
20130501|2013-02-22 10:30,22,771.5,771.5,764.25,765.75,771
20130501|2013-02-22 11:00,22,766,769,764.5,764.75,392
20130501|2013-02-22 11:30,22,764.75,766.25,764.25,765.5,138
20130501|2013-02-22 12:00,22,766,767.5,765.25,765.75,187
20130501|2013-02-22 12:30,22,766.25,766.75,763.5,764.25,345
20130501|2013-02-22 13:00,22,764,765,761.5,763.25,313
20130501|2013-02-22 13:30,22,763.25,765,758.75,759.5,769
20130501|2013-02-24 17:00,25,759.5,760,757.25,759,281
20130501|2013-02-24 17:30,25,758.5,761,758.5,761,51
20130501|2013-02-24 18:00,25,761,761,760,761,18
20130501|2013-02-24 18:30,25,761.25,761.25,760.5,761.25,6
20130501|2013-02-24 19:00,25,762,762,757.75,757.75,50
20130501|2013-02-24 19:30,25,757.25,758,755.75,756,72
20130501|2013-02-24 20:00,25,755.75,758,755.75,757,61
20130501|2013-02-24 20:30,25,756.75,757,756.75,757,11
20130501|2013-02-24 21:00,25,757.25,757.5,757.25,757.5,6
20130501|2013-02-24 22:00,25,756.5,756.5,756.5,756.5,6
20130501|2013-02-24 23:00,25,756.75,756.75,756.75,756.75,3
20130501|2013-02-25 00:00,25,757.5,757.75,757.25,757.25,4
20130501|2013-02-25 00:30,25,756.5,756.5,756.5,756.5,3
20130501|2013-02-25 01:00,25,756.5,756.5,756.5,756.5,13
20130501|2013-02-25 01:30,25,756.5,756.5,755.75,756.25,35
20130501|2013-02-25 02:00,25,756.25,756.75,756.25,756.75,7
20130501|2013-02-25 02:30,25,757.5,758.25,757.5,757.5,17
20130501|2013-02-25 03:00,25,757.75,757.75,757,757,4
20130501|2013-02-25 03:30,25,756.75,757,755.75,756.75,20
20130501|2013-02-25 04:00,25,757.75,759.25,757,759,29
20130501|2013-02-25 04:30,25,759.25,759.5,758.75,759.5,22
20130501|2013-02-25 05:00,25,759.5,759.5,759.5,759.5,1
20130501|2013-02-25 05:30,25,757.5,757.5,757.25,757.5,5
20130501|2013-02-25 06:00,25,756.5,756.5,755.5,755.5,53
20130501|2013-02-25 06:30,25,756.25,756.5,756.25,756.5,5
20130501|2013-02-25 07:00,25,756.25,756.25,754.5,754.5,52
20130501|2013-02-25 07:30,25,754.75,755.75,754.5,754.75,84
20130501|2013-02-25 08:00,25,755,756,754.25,755,218
20130501|2013-02-25 08:30,25,754.75,756,753.5,755.75,249
20130501|2013-02-25 09:00,25,756,758,755.5,755.75,166
20130501|2013-02-25 09:30,25,755.5,757,754.25,756,622
20130501|2013-02-25 10:00,25,756,756,749.5,751.5,1117
20130501|2013-02-25 10:30,25,751.25,751.25,748.5,750.5,745
20130501|2013-02-25 11:00,25,750.75,750.75,748.25,748.75,438
20130501|2013-02-25 11:30,25,748.75,750.5,748.5,749,589
20130501|2013-02-25 12:00,25,749,749.5,748,749.25,174
20130501|2013-02-25 12:30,25,749.75,749.75,746.5,747.25,419
20130501|2013-02-25 13:00,25,747.25,747.5,744,744.25,398
20130501|2013-02-25 13:30,25,744.25,745,740,740.25,1374
20130501|2013-02-25 17:00,26,740.25,742.25,739.75,740.25,119
20130501|2013-02-25 17:30,26,740.5,742.25,740.25,742,99
20130501|2013-02-25 18:00,26,741.25,741.25,741.25,741.25,1
20130501|2013-02-25 18:30,26,741.25,741.25,741.25,741.25,1
20130501|2013-02-25 19:00,26,741,741.5,741,741.25,13
20130501|2013-02-25 19:30,26,740.75,740.75,740.75,740.75,1
20130501|2013-02-25 20:00,26,741,741,740.5,740.5,8
20130501|2013-02-25 20:30,26,741.25,741.25,740.75,740.75,3
20130501|2013-02-25 21:00,26,740.75,740.75,740.25,740.25,25
20130501|2013-02-25 21:30,26,740.75,740.75,740.5,740.75,4
20130501|2013-02-25 22:00,26,740.5,740.5,739.25,739.75,36
20130501|2013-02-25 22:30,26,739.75,740,738.25,738.25,58
20130501|2013-02-25 23:00,26,738,738,738,738,1
20130501|2013-02-25 23:30,26,738,738.25,736.25,736.25,36
20130501|2013-02-26 00:00,26,736,736,733.75,734,66
20130501|2013-02-26 00:30,26,734,734,732.75,733.25,36
20130501|2013-02-26 01:00,26,733.25,733.25,732.75,733.25,39
20130501|2013-02-26 01:30,26,733.5,736.25,733.5,736.25,35
20130501|2013-02-26 02:00,26,736.25,736.25,734.5,735.5,33
20130501|2013-02-26 02:30,26,735.5,737,735.5,737,21
20130501|2013-02-26 03:00,26,736.5,737.25,734.5,734.75,39
20130501|2013-02-26 03:30,26,734.75,736.25,734.75,736.25,25
20130501|2013-02-26 04:00,26,736.25,737.25,736.25,737.25,24
20130501|2013-02-26 04:30,26,737.25,739.25,737,739,76
20130501|2013-02-26 05:00,26,737.5,737.5,737.5,737.5,1
20130501|2013-02-26 05:30,26,738.5,738.5,738,738,10
20130501|2013-02-26 06:00,26,737.5,738.25,737.5,737.75,7
20130501|2013-02-26 06:30,26,737.5,738.25,737.5,738,52
20130501|2013-02-26 07:00,26,737.75,738.5,736.5,737,100
20130501|2013-02-26 07:30,26,737,737.5,736,737,111
20130501|2013-02-26 08:00,26,736.5,738,736,737.25,59
20130501|2013-02-26 08:30,26,737.25,737.25,736,736,125
20130501|2013-02-26 09:00,26,735.75,739.5,735.25,738.5,439
20130501|2013-02-26 09:30,26,738,742,733.5,741,1403
20130501|2013-02-26 10:00,26,740.75,741.75,737.75,739.25,632
20130501|2013-02-26 10:30,26,739,742.75,739,740.75,787
20130501|2013-02-26 11:00,26,741,742,740.25,741.5,304
20130501|2013-02-26 11:30,26,741.25,741.25,739.5,740.25,398
20130501|2013-02-26 12:00,26,740.25,741.25,739.25,739.25,412
20130501|2013-02-26 12:30,26,739.5,739.75,737.25,737.75,327
20130501|2013-02-26 13:00,26,737.75,741.25,737.75,740.75,357
20130501|2013-02-26 13:30,26,741,744.25,740.75,741.25,1287
20130501|2013-02-26 17:00,27,742,743.5,742,743.5,38
20130501|2013-02-26 17:30,27,743,743,742.75,743,8
20130501|2013-02-26 18:00,27,743.5,744.5,743.5,744.25,34
20130501|2013-02-26 18:30,27,744,744.75,744,744.5,9
20130501|2013-02-26 19:00,27,744.75,745.5,744.5,745.5,16
20130501|2013-02-26 19:30,27,744.5,744.75,744.5,744.75,4
20130501|2013-02-26 20:00,27,744.75,744.75,744,744,6
20130501|2013-02-26 20:30,27,743.75,744.5,743.5,744.5,11
20130501|2013-02-26 21:00,27,744,744,744,744,1
20130501|2013-02-26 22:00,27,744.25,744.25,744.25,744.25,6
20130501|2013-02-26 22:30,27,744.75,744.75,744.5,744.5,2
20130501|2013-02-26 23:00,27,744.75,745,744.75,745,5
20130501|2013-02-26 23:30,27,745.25,745.25,745,745,7
20130501|2013-02-27 00:00,27,745,745,745,745,3
20130501|2013-02-27 01:00,27,745.25,745.25,745,745,5
20130501|2013-02-27 01:30,27,744,744,743.5,743.5,2
20130501|2013-02-27 02:30,27,743.75,743.75,743.75,743.75,1
20130501|2013-02-27 03:00,27,744.25,744.25,743.75,743.75,44
20130501|2013-02-27 03:30,27,744.25,744.75,743.5,743.5,34
20130501|2013-02-27 04:00,27,744.25,744.25,744.25,744.25,3
20130501|2013-02-27 04:30,27,743.5,743.5,743.25,743.25,5
20130501|2013-02-27 05:00,27,743.5,744,743.5,743.75,17
20130501|2013-02-27 05:30,27,744.5,745.5,744.5,745.5,8
20130501|2013-02-27 06:00,27,745.25,745.5,745,745.25,80
20130501|2013-02-27 06:30,27,745.25,746.5,745.25,746.5,34
20130501|2013-02-27 07:00,27,745.75,746.75,745.75,745.75,113
20130501|2013-02-27 07:30,27,746.75,748,745.75,747.5,150
20130501|2013-02-27 08:00,27,748,750,747.75,750,178
20130501|2013-02-27 08:30,27,749.75,750.25,748.75,750.25,314
20130501|2013-02-27 09:00,27,750,751.75,749.5,749.5,320
20130501|2013-02-27 09:30,27,749.75,749.75,743,745.5,972
20130501|2013-02-27 10:00,27,745.5,750.5,744.5,750.25,832
20130501|2013-02-27 10:30,27,750.25,750.25,748,749.25,338
20130501|2013-02-27 11:00,27,749.5,750.5,748.25,749.25,448
20130501|2013-02-27 11:30,27,749.25,749.25,747.25,748.25,421
20130501|2013-02-27 12:00,27,748.5,750.75,748.5,749.75,350
20130501|2013-02-27 12:30,27,749.5,750.75,748.75,748.75,181
20130501|2013-02-27 13:00,27,749.25,749.5,746,746.75,271
20130501|2013-02-27 13:30,27,746.25,746.25,741,744,2254
20130501|2013-02-27 17:00,28,743.5,747.5,743.5,746.5,96
20130501|2013-02-27 17:30,28,746,746.25,745.5,745.5,11
20130501|2013-02-27 18:00,28,746,747,746,746.75,92
20130501|2013-02-27 18:30,28,748.25,749,748.25,749,24
20130501|2013-02-27 19:00,28,748.5,748.5,748,748,2
20130501|2013-02-27 19:30,28,748.25,748.25,748.25,748.25,1
20130501|2013-02-27 20:00,28,749,750,749,750,18
20130501|2013-02-27 20:30,28,750,750,749.25,749.25,17
20130501|2013-02-27 21:30,28,749.5,749.5,749.5,749.5,1
20130501|2013-02-27 22:00,28,748.25,748.25,748.25,748.25,2
20130501|2013-02-27 22:30,28,747,747,747,747,10
20130501|2013-02-27 23:30,28,746.5,746.5,746,746,4
20130501|2013-02-28 00:00,28,745.5,745.5,745.5,745.5,18
20130501|2013-02-28 00:30,28,745.5,745.5,745.25,745.25,5
20130501|2013-02-28 01:00,28,745,745.25,745,745.25,5
20130501|2013-02-28 02:00,28,747.25,749.75,747.25,749.75,21
20130501|2013-02-28 02:30,28,750,751,750,751,26
20130501|2013-02-28 03:00,28,751,751,749.5,749.5,10
20130501|2013-02-28 03:30,28,749.5,751,748.75,751,14
20130501|2013-02-28 04:00,28,749.5,749.5,749.25,749.25,11
20130501|2013-02-28 04:30,28,751.75,751.75,751.5,751.5,8
20130501|2013-02-28 05:00,28,752,752.75,752,752,16
20130501|2013-02-28 05:30,28,751.75,751.75,751.75,751.75,2
20130501|2013-02-28 06:00,28,752.75,753.5,752.5,753.5,46
20130501|2013-02-28 06:30,28,753,753,752.25,752.25,8
20130501|2013-02-28 07:00,28,752.25,753,751.75,751.75,21
20130501|2013-02-28 07:30,28,752,752.75,748.75,751.5,86
20130501|2013-02-28 08:00,28,752,753.75,750.5,752.5,151
20130501|2013-02-28 08:30,28,752.5,753.25,752,752.25,172
20130501|2013-02-28 09:00,28,752.5,754,751.5,751.5,277
20130501|2013-02-28 09:30,28,752,758.25,751.75,755,1199
20130501|2013-02-28 10:00,28,755,757,751.75,752.25,545
20130501|2013-02-28 10:30,28,752,753.25,750.25,753,471
20130501|2013-02-28 11:00,28,753.5,754.75,752.75,754.5,494
20130501|2013-02-28 11:30,28,754.5,754.75,751.25,752,332
20130501|2013-02-28 12:00,28,751.75,753.25,751.75,752.75,314
20130501|2013-02-28 12:30,28,753,753.5,751.5,751.5,346
20130501|2013-02-28 13:00,28,751.75,752,750.5,750.5,387
20130501|2013-02-28 13:30,28,750.5,754.25,745.75,751.75,2275
20130501|2013-02-28 17:00,1,752.25,753.5,750.5,751,76
20130501|2013-02-28 17:30,1,751.5,752.5,751.5,752.5,19
20130501|2013-02-28 18:00,1,753,753.5,753,753.5,7
20130501|2013-02-28 18:30,1,753.25,753.75,753.25,753.75,2
20130501|2013-02-28 19:00,1,752.5,753.25,752,753,10
20130501|2013-02-28 19:30,1,753.25,753.5,752.75,753.5,3
20130501|2013-02-28 20:00,1,753.75,756.5,753.75,756,25
20130501|2013-02-28 20:30,1,756.25,756.25,755.5,755.5,3
20130501|2013-02-28 21:00,1,755.5,755.75,755.5,755.75,5
20130501|2013-02-28 21:30,1,755.75,755.75,755.75,755.75,3
20130501|2013-02-28 22:00,1,755.75,755.75,755,755,7
20130501|2013-02-28 22:30,1,755,755.25,755,755.25,3
20130501|2013-02-28 23:00,1,755.25,755.5,755.25,755.5,7
20130501|2013-02-28 23:30,1,755,756,754.75,756,8
20130501|2013-03-01 00:00,1,755.5,756,755.5,756,7
20130501|2013-03-01 00:30,1,756,756,756,756,1
20130501|2013-03-01 01:00,1,755.75,756,755.75,756,2
20130501|2013-03-01 01:30,1,755.75,755.75,754.25,754.25,41
20130501|2013-03-01 02:00,1,754.5,756,754.5,755.75,8
20130501|2013-03-01 02:30,1,756,756,756,756,1
20130501|2013-03-01 03:00,1,755.25,755.25,755.25,755.25,1
20130501|2013-03-01 03:30,1,755.5,755.5,752.5,752.5,12
20130501|2013-03-01 04:00,1,752.25,752.25,751.75,752.25,4
20130501|2013-03-01 04:30,1,752,752.25,750.5,750.5,47
20130501|2013-03-01 05:00,1,750.5,750.75,750.5,750.75,4
20130501|2013-03-01 05:30,1,751.25,751.25,751.25,751.25,1
20130501|2013-03-01 06:00,1,750.5,750.5,749,749,30
20130501|2013-03-01 06:30,1,748.25,748.75,748.25,748.75,7
20130501|2013-03-01 07:00,1,749,750.5,748.75,750.5,77
20130501|2013-03-01 07:30,1,750.5,751.75,748.75,749.5,211
20130501|2013-03-01 08:00,1,749.25,750.25,745.75,745.75,223
20130501|2013-03-01 08:30,1,745.5,746.5,745,746,155
20130501|2013-03-01 09:00,1,746,749.25,745.25,748.25,306
20130501|2013-03-01 09:30,1,748.25,755.75,747.5,755.5,1127
20130501|2013-03-01 10:00,1,755.75,756.25,751,751.75,758
20130501|2013-03-01 10:30,1,752.25,756,749.75,754.75,691
20130501|2013-03-01 11:00,1,754.5,761.25,754.5,758.25,897
20130501|2013-03-01 11:30,1,758.5,760.25,755.5,756.75,495
20130501|2013-03-01 12:00,1,756.75,757,753.25,756,438
20130501|2013-03-01 12:30,1,755.5,757.25,754.5,755.75,233
20130501|2013-03-01 13:00,1,755.75,756,753.5,754.25,209
20130501|2013-03-01 13:30,1,754.25,756.75,754,756.5,670
20130501|2013-03-03 17:00,4,756,757,754,754,72
20130501|2013-03-03 17:30,4,753.75,753.75,753,753,7
20130501|2013-03-03 18:00,4,753,753.25,752,752,18
20130501|2013-03-03 18:30,4,752.75,752.75,752.75,752.75,1
20130501|2013-03-03 20:00,4,751.5,751.5,751.5,751.5,1
20130501|2013-03-03 20:30,4,751.5,752.5,751.5,751.75,50
20130501|2013-03-03 21:00,4,751.75,751.75,751.75,751.75,1
20130501|2013-03-03 21:30,4,751.75,751.75,751.25,751.25,8
20130501|2013-03-03 22:00,4,751.75,751.75,751.75,751.75,3
20130501|2013-03-03 22:30,4,751.25,751.25,751.25,751.25,2
20130501|2013-03-03 23:30,4,751,751.25,750.75,751.25,6
20130501|2013-03-04 00:30,4,750.75,750.75,750.75,750.75,6
20130501|2013-03-04 01:00,4,750.5,750.5,749.25,749.25,11
20130501|2013-03-04 01:30,4,749.25,749.75,749.25,749.75,7
20130501|2013-03-04 02:00,4,749.5,749.5,749.5,749.5,1
20130501|2013-03-04 02:30,4,749,749.5,749,749.5,16
20130501|2013-03-04 03:00,4,749,749.5,748.75,749.25,10
20130501|2013-03-04 03:30,4,749.5,749.5,748.75,749.5,32
20130501|2013-03-04 04:00,4,749.5,749.5,749.5,749.5,22
20130501|2013-03-04 04:30,4,749.25,749.25,749,749.25,5
20130501|2013-03-04 05:00,4,749.5,749.75,749.5,749.75,12
20130501|2013-03-04 05:30,4,749.25,749.25,749.25,749.25,1
20130501|2013-03-04 06:00,4,748.75,749.5,748.5,749,22
20130501|2013-03-04 06:30,4,749.5,749.5,748.5,748.75,14
20130501|2013-03-04 07:00,4,748.5,748.75,747.25,747.5,44
20130501|2013-03-04 07:30,4,747.5,749.75,747.5,749.5,28
20130501|2013-03-04 08:00,4,749.75,749.75,748.25,748.25,58
20130501|2013-03-04 08:30,4,748.25,749,748.25,749,65
20130501|2013-03-04 09:00,4,749,749.5,748,748.25,115
20130501|2013-03-04 09:30,4,748,748.75,742.75,742.75,1292
20130501|2013-03-04 10:00,4,743,743,739,740,1546
20130501|2013-03-04 10:30,4,739.75,740.75,734.75,735.5,816
20130501|2013-03-04 11:00,4,735.5,737.25,734.5,736.25,633
20130501|2013-03-04 11:30,4,736.5,739.75,736.5,738.5,238
20130501|2013-03-04 12:00,4,738.5,739.75,736.75,738.25,213
20130501|2013-03-04 12:30,4,738.25,739.5,737.5,739.5,223
20130501|2013-03-04 13:00,4,739.75,741.5,739.25,740,268
20130501|2013-03-04 13:30,4,740,741,737,737.25,713
20130501|2013-03-04 17:00,5,738,740.25,737.75,739.25,72
20130501|2013-03-04 18:00,5,739.25,739.5,739.25,739.5,5
20130501|2013-03-04 18:30,5,740,740.75,739,739,66
20130501|2013-03-04 19:00,5,739.25,741,739.25,741,9
20130501|2013-03-04 19:30,5,739.5,740.5,739.5,740.5,5
20130501|2013-03-04 20:00,5,739.5,739.5,739.5,739.5,1
20130501|2013-03-04 20:30,5,739,739,738.75,738.75,4
20130501|2013-03-04 21:00,5,740,740.25,740,740.25,4
20130501|2013-03-04 22:00,5,740.5,740.5,740.25,740.25,5
20130501|2013-03-04 23:00,5,739,739,739,739,21
20130501|2013-03-04 23:30,5,739.5,739.5,739.5,739.5,2
20130501|2013-03-05 00:00,5,738.5,738.5,738.5,738.5,1
20130501|2013-03-05 00:30,5,738,738,738,738,2
20130501|2013-03-05 01:00,5,737.25,737.5,737,737,8
20130501|2013-03-05 01:30,5,740,740,740,740,1
20130501|2013-03-05 02:00,5,739.75,740.75,739.75,740.75,3
20130501|2013-03-05 02:30,5,741.5,742,741.5,742,4
20130501|2013-03-05 03:00,5,742.25,743,742,742,4
20130501|2013-03-05 03:30,5,741,741,740,740.25,49
20130501|2013-03-05 04:00,5,740.75,740.75,740,740,29
20130501|2013-03-05 04:30,5,740,740,740,740,2
20130501|2013-03-05 05:30,5,740.5,740.5,739.5,739.5,10
20130501|2013-03-05 06:00,5,739,739.5,739,739.5,6
20130501|2013-03-05 06:30,5,739.25,739.25,738.25,738.25,113
20130501|2013-03-05 07:00,5,738.5,739.5,738.5,738.75,9
20130501|2013-03-05 07:30,5,739.25,739.75,738.75,738.75,16
20130501|2013-03-05 08:00,5,739.25,739.5,738.5,739.25,54
20130501|2013-03-05 08:30,5,739,742,739,742,230
20130501|2013-03-05 09:00,5,742.25,743,741.75,742,136
20130501|2013-03-05 09:30,5,741.75,746.75,741,746.25,968
20130501|2013-03-05 10:00,5,746.25,746.75,744,744.5,488
20130501|2013-03-05 10:30,5,744.25,745,740.75,741.75,442
20130501|2013-03-05 11:00,5,741.25,744,741,743.5,397
20130501|2013-03-05 11:30,5,743.5,744,741.25,741.75,343
20130501|2013-03-05 12:00,5,741.5,743.25,741.5,742.75,118
20130501|2013-03-05 12:30,5,742.75,743.5,740.25,740.25,161
20130501|2013-03-05 13:00,5,740.25,740.75,739.25,739.75,164
20130501|2013-03-05 13:30,5,739.5,745.75,738.5,745.5,1410
20130501|2013-03-05 17:00,6,745.25,746,743,744,82
20130501|2013-03-05 17:30,6,743.75,743.75,743.5,743.5,4
20130501|2013-03-05 18:00,6,744.25,744.25,743.25,743.25,3
20130501|2013-03-05 19:00,6,743,743.25,742.75,742.75,16
20130501|2013-03-05 19:30,6,743.25,743.25,743,743,2
20130501|2013-03-05 20:00,6,743.5,743.75,743.5,743.75,6
20130501|2013-03-05 20:30,6,744,745,744,745,6
20130501|2013-03-05 21:00,6,744.25,744.25,744,744,3
20130501|2013-03-05 21:30,6,743.5,743.5,743.5,743.5,1
20130501|2013-03-05 22:00,6,744.25,744.25,744.25,744.25,1
20130501|2013-03-06 01:00,6,744.25,744.25,744,744,10
20130501|2013-03-06 01:30,6,744.5,744.5,744.5,744.5,1
20130501|2013-03-06 02:00,6,743.5,743.75,743.5,743.75,7
20130501|2013-03-06 02:30,6,743.5,743.5,743.25,743.5,4
20130501|2013-03-06 03:00,6,742.5,742.5,741,741.25,30
20130501|2013-03-06 03:30,6,740.75,741,740.75,741,28
20130501|2013-03-06 04:00,6,740.25,740.25,740,740,8
20130501|2013-03-06 05:00,6,740.5,740.5,740.5,740.5,1
20130501|2013-03-06 06:00,6,740.5,740.5,740.5,740.5,1
20130501|2013-03-06 06:30,6,739.75,740.25,739.75,740.25,2
20130501|2013-03-06 07:00,6,739.5,740.75,739.5,740.75,12
20130501|2013-03-06 07:30,6,740.25,740.25,735,739,163
20130501|2013-03-06 08:00,6,739,740,738.5,739.5,78
20130501|2013-03-06 08:30,6,739.25,739.5,737,737.25,237
20130501|2013-03-06 09:00,6,737,737.75,735,735.75,242
20130501|2013-03-06 09:30,6,735.5,741.25,734.75,739.25,640
20130501|2013-03-06 10:00,6,739.5,740,732,732.5,670
20130501|2013-03-06 10:30,6,732.25,733.75,732,733.75,687
20130501|2013-03-06 11:00,6,733.5,733.5,732,732.5,408
20130501|2013-03-06 11:30,6,732.25,733.25,730.5,732,696
20130501|2013-03-06 12:00,6,732,732.25,730.25,731.75,483
20130501|2013-03-06 12:30,6,731.75,731.75,730.5,731.25,231
20130501|2013-03-06 13:00,6,731.5,732,731,731.5,220
20130501|2013-03-06 13:30,6,731.75,732,723,723,1596
20130501|2013-03-06 17:00,7,724.75,726.25,724.5,725,67
20130501|2013-03-06 17:30,7,725,725,725,725,1
20130501|2013-03-06 18:00,7,725.25,725.5,725,725,17
20130501|2013-03-06 18:30,7,725.75,725.75,725.75,725.75,1
20130501|2013-03-06 19:00,7,726.75,727.5,726.75,727.5,11
20130501|2013-03-06 20:00,7,726.5,727.25,726.5,727.25,3
20130501|2013-03-06 20:30,7,727.5,727.5,726.5,726.5,16
20130501|2013-03-06 21:00,7,727,727.5,727,727.5,2
20130501|2013-03-06 21:30,7,726.75,726.75,726.75,726.75,1
20130501|2013-03-06 22:30,7,727.25,728,727.25,727.75,14
20130501|2013-03-06 23:30,7,727.5,729.25,727.5,729.25,8
20130501|2013-03-07 00:00,7,729,729.75,729,729.25,49
20130501|2013-03-07 00:30,7,729.25,729.25,729.25,729.25,2
20130501|2013-03-07 01:00,7,728.75,729.25,728.5,729,24
20130501|2013-03-07 01:30,7,729.25,729.5,728.5,728.5,25
20130501|2013-03-07 02:00,7,729,729.75,729,729.75,61
20130501|2013-03-07 02:30,7,729.25,729.75,729.25,729.5,27
20130501|2013-03-07 03:00,7,729.5,729.75,729,729.25,99
20130501|2013-03-07 03:30,7,729.25,729.25,728.75,728.75,7
20130501|2013-03-07 04:00,7,729.25,729.5,728,728.75,18
20130501|2013-03-07 04:30,7,727.25,727.25,726.5,727.25,15
20130501|2013-03-07 05:00,7,727,727.5,727,727.5,6
20130501|2013-03-07 05:30,7,728,728.25,726.75,727.5,37
20130501|2013-03-07 06:00,7,726.75,728,726.75,728,31
20130501|2013-03-07 06:30,7,728.25,728.25,726.25,726.75,39
20130501|2013-03-07 07:00,7,727.75,728,727,727.5,12
20130501|2013-03-07 07:30,7,726.5,729,726.25,727.5,164
20130501|2013-03-07 08:00,7,727.25,729.5,727.25,729,138
20130501|2013-03-07 08:30,7,728.5,729.5,728,729,109
20130501|2013-03-07 09:00,7,729,731,727.75,728,285
20130501|2013-03-07 09:30,7,727.75,731,725.75,727.75,936
20130501|2013-03-07 10:00,7,727.25,727.75,725.75,726.5,328
20130501|2013-03-07 10:30,7,726.25,727.5,723.5,724,413
20130501|2013-03-07 11:00,7,724.25,727.75,724,726.75,221
20130501|2013-03-07 11:30,7,726.5,727.25,726,726.75,112
20130501|2013-03-07 12:00,7,727,728.25,726.25,728.25,121
20130501|2013-03-07 12:30,7,728,730,728,729.25,353
20130501|2013-03-07 13:00,7,728.75,733,728,731,605
20130501|2013-03-07 13:30,7,731,735,730.25,734.75,643
20130501|2013-03-07 17:00,8,736,736,732.75,734,37
20130501|2013-03-07 17:30,8,733.75,735.5,733.75,734.5,34
20130501|2013-03-07 18:00,8,733.5,733.5,733.25,733.25,2
20130501|2013-03-07 18:30,8,733.75,734,733.75,734,3
20130501|2013-03-07 19:00,8,734,734.75,733.75,734.75,9
20130501|2013-03-07 21:00,8,734.75,734.75,734.75,734.75,1
20130501|2013-03-07 21:30,8,734.75,735.5,734.5,735.5,21
20130501|2013-03-07 22:00,8,735.5,735.5,735.5,735.5,2
20130501|2013-03-07 22:30,8,735.25,735.25,735.25,735.25,3
20130501|2013-03-07 23:30,8,734.75,734.75,734.25,734.25,2
20130501|2013-03-08 00:00,8,733.25,733.25,733.25,733.25,1
20130501|2013-03-08 00:30,8,733.75,733.75,733.75,733.75,4
20130501|2013-03-08 02:00,8,733.5,733.5,733.5,733.5,5
20130501|2013-03-08 02:30,8,733,733,733,733,1
20130501|2013-03-08 03:00,8,732.75,733.25,732.75,733.25,3
20130501|2013-03-08 03:30,8,733.25,733.25,732.5,732.5,12
20130501|2013-03-08 04:30,8,732.25,732.75,732,732.75,9
20130501|2013-03-08 05:00,8,732.75,733.5,732.75,733.5,16
20130501|2013-03-08 05:30,8,733.5,733.5,733.25,733.25,4
20130501|2013-03-08 06:00,8,732,732.25,731.25,732.25,14
20130501|2013-03-08 06:30,8,732.5,732.5,730.5,731.5,7
20130501|2013-03-08 07:00,8,731.5,732.5,731.5,732,25
20130501|2013-03-08 07:30,8,733,733,731.5,731.75,89
20130501|2013-03-08 08:00,8,731.75,734.25,731.25,733,109
20130501|2013-03-08 08:30,8,733.5,735,733.25,733.75,235
20130501|2013-03-08 09:00,8,734,735,733.5,735,107
20130501|2013-03-08 09:30,8,735.25,736,731,733,813
20130501|2013-03-08 10:00,8,733.25,734.75,732.5,733.5,308
20130501|2013-03-08 10:30,8,733.5,739,733.25,737,497
20130501|2013-03-08 11:00,8,737,741.5,727.25,729.25,1623
20130501|2013-03-08 11:30,8,729,731,728.25,730,579
20130501|2013-03-08 12:00,8,730.25,733.5,728.5,733.5,594
20130501|2013-03-08 12:30,8,733.75,734,730.25,730.5,102
20130501|2013-03-08 13:00,8,730.5,732,729.5,731,139
20130501|2013-03-08 13:30,8,731,735,730.75,734.25,751
20130501|2013-03-10 17:00,11,734.25,735.5,731.75,735,58
20130501|2013-03-10 17:30,11,733.25,734,733.25,733.25,9
20130501|2013-03-10 18:00,11,734,735,734,734.75,18
20130501|2013-03-10 18:30,11,735.75,735.75,735.75,735.75,2
20130501|2013-03-10 19:00,11,735,735,735,735,1
20130501|2013-03-10 20:00,11,736.25,736.25,736.25,736.25,3
20130501|2013-03-10 20:30,11,736,737,736,737,14
20130501|2013-03-10 21:00,11,737.75,737.75,737.75,737.75,6
20130501|2013-03-10 21:30,11,738,739.5,738,739,43
20130501|2013-03-10 23:30,11,738.25,738.25,738.25,738.25,1
20130501|2013-03-11 00:30,11,738.75,738.75,738.75,738.75,2
20130501|2013-03-11 01:00,11,738,738,738,738,5
20130501|2013-03-11 02:00,11,735.75,737.75,735.75,737.75,3
20130501|2013-03-11 02:30,11,735.75,735.75,735,735,11
20130501|2013-03-11 03:30,11,736,736,736,736,4
20130501|2013-03-11 04:00,11,734.5,734.5,733.5,733.5,35
20130501|2013-03-11 04:30,11,734,734,734,734,4
20130501|2013-03-11 05:00,11,734.25,734.5,734.25,734.5,41
20130501|2013-03-11 05:30,11,734.5,734.75,734.5,734.75,2
20130501|2013-03-11 06:00,11,735.5,735.5,735.5,735.5,3
20130501|2013-03-11 06:30,11,734.25,734.5,734.25,734.25,4
20130501|2013-03-11 07:00,11,735.25,735.25,734.25,734.5,38
20130501|2013-03-11 07:30,11,734.5,734.5,733.5,733.75,26
20130501|2013-03-11 08:00,11,734.75,735.25,732.5,732.5,44
20130501|2013-03-11 08:30,11,732.25,734.5,732.25,732.75,24
20130501|2013-03-11 09:00,11,732.5,732.75,731,731.75,93
20130501|2013-03-11 09:30,11,731.5,734.25,731.5,734,573
20130501|2013-03-11 10:00,11,733.75,736.5,733,736.25,468
20130501|2013-03-11 10:30,11,736,738.5,735.75,737,361
20130501|2013-03-11 11:00,11,736.75,742,736.75,738.5,909
20130501|2013-03-11 11:30,11,738.25,738.25,734.5,736.5,302
20130501|2013-03-11 12:00,11,736.5,739,736,737.5,207
20130501|2013-03-11 12:30,11,738,738.75,737,737.5,105
20130501|2013-03-11 13:00,11,737.25,737.5,735.25,735.5,352
20130501|2013-03-11 13:30,11,735.25,738,732.5,736.75,1517
20130501|2013-03-11 17:00,12,736.25,738,736.25,736.75,67
20130501|2013-03-11 17:30,12,736.5,736.75,736.5,736.75,2
20130501|2013-03-11 18:00,12,736.75,737.25,736.75,737.25,4
20130501|2013-03-11 18:30,12,737.25,737.25,737.25,737.25,3
20130501|2013-03-11 19:00,12,737.75,738.75,737.75,738.5,9
20130501|2013-03-11 20:00,12,737.75,737.75,737,737,4
20130501|2013-03-11 20:30,12,737,737,736.75,736.75,2
20130501|2013-03-11 21:00,12,736.25,736.25,736,736,4
20130501|2013-03-11 21:30,12,735.75,735.75,735.75,735.75,1
20130501|2013-03-11 22:30,12,737.25,737.75,737,737,60
20130501|2013-03-11 23:00,12,737.25,737.5,736.75,737,37
20130501|2013-03-11 23:30,12,736.5,736.5,736.25,736.25,11
20130501|2013-03-12 00:00,12,736,736,736,736,1
20130501|2013-03-12 00:30,12,735.5,735.75,735.25,735.75,12
20130501|2013-03-12 01:00,12,735.25,735.25,734.25,734.75,21
20130501|2013-03-12 01:30,12,734,734.25,733.25,733.25,14
20130501|2013-03-12 02:00,12,733.75,734,733.25,734,19
20130501|2013-03-12 02:30,12,733.75,733.75,731.25,732.5,125
20130501|2013-03-12 03:00,12,732.5,732.5,731.75,731.75,10
20130501|2013-03-12 03:30,12,732.25,732.25,732.25,732.25,1
20130501|2013-03-12 04:00,12,732.75,732.75,732,732,6
20130501|2013-03-12 04:30,12,731.25,731.75,731,731.75,6
20130501|2013-03-12 05:00,12,732.75,732.75,732.75,732.75,2
20130501|2013-03-12 06:00,12,732.75,732.75,732.25,732.25,9
20130501|2013-03-12 07:00,12,731.75,732.75,731.75,732.75,11
20130501|2013-03-12 07:30,12,734.25,735.75,733.75,735.75,21
20130501|2013-03-12 08:00,12,735.75,736,735,736,28
20130501|2013-03-12 08:30,12,736,736.5,731.25,732.25,168
20130501|2013-03-12 09:00,12,732,736.5,732,735.25,317
20130501|2013-03-12 09:30,12,735,739,733.5,737.5,1171
20130501|2013-03-12 10:00,12,737.25,738.5,734.75,735.75,499
20130501|2013-03-12 10:30,12,735.5,740.5,735.5,737.5,419
20130501|2013-03-12 11:00,12,737.75,739,736.25,739,289
20130501|2013-03-12 11:30,12,738.5,740.75,738.5,740.75,494
20130501|2013-03-12 12:00,12,740.25,740.5,738.5,738.75,436
20130501|2013-03-12 12:30,12,738.75,739.25,735.5,736,574
20130501|2013-03-12 13:00,12,736,737,735.25,736.75,392
20130501|2013-03-12 13:30,12,736.5,738.25,734.75,735.5,757
20130501|2013-03-12 17:00,13,735.25,737,734.75,736.75,65
20130501|2013-03-12 17:30,13,736.75,737,736.25,736.5,49
20130501|2013-03-12 18:00,13,736,736.75,736,736.25,7
20130501|2013-03-12 18:30,13,736,736,735.5,735.5,3
20130501|2013-03-12 19:00,13,736,736,736,736,13
20130501|2013-03-12 19:30,13,735.75,735.75,735.5,735.5,6
20130501|2013-03-12 20:00,13,735.75,736.25,735.5,736.25,8
20130501|2013-03-12 21:30,13,736,736,736,736,2
20130501|2013-03-12 22:00,13,737,737,737,737,1
20130501|2013-03-12 22:30,13,736.25,736.25,736.25,736.25,8
20130501|2013-03-12 23:00,13,736.25,736.5,736,736,36
20130501|2013-03-12 23:30,13,735.5,735.75,735.25,735.5,12
20130501|2013-03-13 00:00,13,735.5,735.75,734.75,734.75,58
20130501|2013-03-13 00:30,13,734.5,734.5,734.5,734.5,6
20130501|2013-03-13 01:00,13,734.5,734.5,734.5,734.5,15
20130501|2013-03-13 01:30,13,734.75,735,734.5,734.75,61
20130501|2013-03-13 02:00,13,734.5,735.25,734.5,735.25,12
20130501|2013-03-13 03:00,13,736.5,737.75,736.5,737.75,4
20130501|2013-03-13 04:00,13,736.75,738,736.75,737,7
20130501|2013-03-13 04:30,13,736.25,736.25,736.25,736.25,1
20130501|2013-03-13 05:00,13,737.5,738.25,737.5,738,15
20130501|2013-03-13 05:30,13,738,738.25,738,738.25,8
20130501|2013-03-13 06:00,13,737.75,737.75,737.5,737.5,4
20130501|2013-03-13 06:30,13,736.5,737,736.25,737,5
20130501|2013-03-13 07:00,13,737.5,737.5,736.5,737,8
20130501|2013-03-13 07:30,13,735.75,736,735,735.75,29
20130501|2013-03-13 08:00,13,735.5,735.5,733,734.25,125
20130501|2013-03-13 08:30,13,735,736,734.5,734.75,156
20130501|2013-03-13 09:00,13,734.75,735.5,732.5,732.5,297
20130501|2013-03-13 09:30,13,732.5,733,729.25,731.25,1136
20130501|2013-03-13 10:00,13,731,732.25,730.5,731.75,971
20130501|2013-03-13 10:30,13,731.5,734.5,731.5,734,361
20130501|2013-03-13 11:00,13,734,739.75,732.25,737.75,911
20130501|2013-03-13 11:30,13,737.5,740,736.75,737.5,545
20130501|2013-03-13 12:00,13,737.5,737.75,735.5,736.75,195
20130501|2013-03-13 12:30,13,737.25,737.5,732.5,732.5,331
20130501|2013-03-13 13:00,13,732.75,734,731,733,261
20130501|2013-03-13 13:30,13,733,738.25,732.25,737.75,887
20130501|2013-03-13 17:00,14,737.5,738.75,736.5,738.25,73
20130501|2013-03-13 17:30,14,738.25,738.5,737.75,738.5,16
20130501|2013-03-13 18:00,14,738.75,739,738,738,8
20130501|2013-03-13 18:30,14,738.25,739,738.25,738.75,4
20130501|2013-03-13 19:00,14,738,738,738,738,2
20130501|2013-03-13 19:30,14,738.25,738.75,738,738.75,9
20130501|2013-03-13 20:00,14,738.5,738.5,736,736,16
20130501|2013-03-13 20:30,14,736,736.5,736,736,6
20130501|2013-03-13 22:00,14,736.5,737.25,736.5,737,22
20130501|2013-03-13 22:30,14,736,736,735.75,735.75,19
20130501|2013-03-13 23:00,14,735.75,735.75,735,735,28
20130501|2013-03-13 23:30,14,735.5,735.5,735.5,735.5,5
20130501|2013-03-14 00:00,14,735.5,735.5,735.5,735.5,5
20130501|2013-03-14 00:30,14,735,736.25,735,735.75,8
20130501|2013-03-14 01:00,14,735.5,736,735.5,736,16
20130501|2013-03-14 02:00,14,736,736.5,736,736.25,23
20130501|2013-03-14 02:30,14,737,737.25,737,737.25,41
20130501|2013-03-14 03:00,14,737,737.5,737,737.25,26
20130501|2013-03-14 03:30,14,737.75,738.25,737.5,738.25,18
20130501|2013-03-14 04:00,14,738,738.5,737,737,26
20130501|2013-03-14 04:30,14,736.25,736.5,736,736,15
20130501|2013-03-14 05:00,14,737,737,737,737,3
20130501|2013-03-14 05:30,14,737,738.25,737,737.75,6
20130501|2013-03-14 06:00,14,737.25,737.25,737.25,737.25,2
20130501|2013-03-14 06:30,14,738.25,738.5,738.25,738.5,3
20130501|2013-03-14 07:00,14,738.25,739.75,738.25,739.5,34
20130501|2013-03-14 07:30,14,739.75,741.25,738.25,739.75,226
20130501|2013-03-14 08:00,14,739.25,740.25,738,739.5,97
20130501|2013-03-14 08:30,14,740,741.5,739.5,741.5,176
20130501|2013-03-14 09:00,14,741.75,746,741.5,745.75,523
20130501|2013-03-14 09:30,14,746,749.25,745,746.5,1019
20130501|2013-03-14 10:00,14,746.25,748.75,746,748.75,729
20130501|2013-03-14 10:30,14,748.5,751.25,748,749,570
20130501|2013-03-14 11:00,14,749,749.25,747,748,188
20130501|2013-03-14 11:30,14,748,748.75,747.25,747.75,302
20130501|2013-03-14 12:00,14,747.75,748.5,745.75,746.75,225
20130501|2013-03-14 12:30,14,746.75,748.75,746.75,748,144
20130501|2013-03-14 13:00,14,747.5,748.75,746.25,748.5,265
20130501|2013-03-14 13:30,14,748.5,753.75,748.5,752.5,1048
20130501|2013-03-14 17:00,15,751.75,752,750.25,752,67
20130501|2013-03-14 17:30,15,752,752,751.5,751.5,13
20130501|2013-03-14 18:00,15,751.5,751.5,751.5,751.5,1
20130501|2013-03-14 18:30,15,752,752,752,752,2
20130501|2013-03-14 19:30,15,752,752.25,752,752.25,2
20130501|2013-03-14 20:30,15,751.5,751.5,751.5,751.5,2
20130501|2013-03-14 21:00,15,751.5,751.75,751.5,751.5,4
20130501|2013-03-14 22:00,15,751,751,751,751,3
20130501|2013-03-14 22:30,15,751,751,751,751,1
20130501|2013-03-14 23:00,15,750.25,750.25,750.25,750.25,1
20130501|2013-03-15 00:30,15,750.25,750.25,750,750,17
20130501|2013-03-15 01:00,15,750,750,749.25,749.25,6
20130501|2013-03-15 01:30,15,749,749.5,749,749.5,3
20130501|2013-03-15 02:00,15,749,749.25,749,749.25,3
20130501|2013-03-15 02:30,15,747.75,748,747.75,748,3
20130501|2013-03-15 03:00,15,746.5,746.5,746,746,8
20130501|2013-03-15 03:30,15,746.5,746.5,746,746,2
20130501|2013-03-15 04:00,15,747,747.5,747,747.5,5
20130501|2013-03-15 05:00,15,750,750,750,750,2
20130501|2013-03-15 06:00,15,750.75,750.75,749.5,749.5,12
20130501|2013-03-15 06:30,15,750,750,750,750,1
20130501|2013-03-15 07:00,15,749.75,750,749.25,750,27
20130501|2013-03-15 07:30,15,749.5,751,749,749,48
20130501|2013-03-15 08:00,15,749.75,750,748.75,748.75,33
20130501|2013-03-15 08:30,15,749,749.5,748.5,748.75,78
20130501|2013-03-15 09:00,15,748.75,749.5,747.75,747.75,80
20130501|2013-03-15 09:30,15,747.75,751.25,746,747.75,616
20130501|2013-03-15 10:00,15,747.75,751,747.75,749,288
20130501|2013-03-15 10:30,15,749,749,746.75,748,249
20130501|2013-03-15 11:00,15,748.25,752,748.25,751.25,432
20130501|2013-03-15 11:30,15,751,751.75,746.5,746.5,540
20130501|2013-03-15 12:00,15,746.5,748,745.5,747.5,235
20130501|2013-03-15 12:30,15,747.25,747.75,746.5,747.5,94
20130501|2013-03-15 13:00,15,747.25,748.5,747.25,748.25,72
20130501|2013-03-15 13:30,15,748.25,752,748.25,751.75,979
20130501|2013-03-17 17:00,18,749.5,751.25,746,746.75,176
20130501|2013-03-17 17:30,18,746,747,746,747,3
20130501|2013-03-17 18:00,18,746.25,748,746.25,748,10
20130501|2013-03-17 18:30,18,747.25,747.25,746.25,746.25,4
20130501|2013-03-17 19:00,18,746.25,746.75,746,746.75,5
20130501|2013-03-17 20:00,18,745,746.25,743.75,744.25,62
20130501|2013-03-17 20:30,18,745,745,745,745,1
20130501|2013-03-17 21:00,18,744.75,744.75,744.25,744.25,3
20130501|2013-03-18 01:00,18,744.75,745,744.75,745,2
20130501|2013-03-18 02:00,18,745,745,745,745,1
20130501|2013-03-18 02:30,18,744.75,747.25,744.75,747,8
20130501|2013-03-18 03:00,18,747.5,748.5,747.5,748.5,14
20130501|2013-03-18 03:30,18,747.75,747.75,747.75,747.75,1
20130501|2013-03-18 04:00,18,745.5,745.75,745.5,745.75,3
20130501|2013-03-18 04:30,18,744.5,745,744.5,745,3
20130501|2013-03-18 05:00,18,744.5,744.5,744.5,744.5,4
20130501|2013-03-18 05:30,18,744.75,744.75,744.25,744.25,7
20130501|2013-03-18 06:00,18,745,745,745,745,1
20130501|2013-03-18 06:30,18,745,745.25,745,745.25,7
20130501|2013-03-18 07:00,18,746,746,744.25,744.75,25
20130501|2013-03-18 07:30,18,744.5,745,743.75,744,66
20130501|2013-03-18 08:00,18,744,745,744,744.5,35
20130501|2013-03-18 08:30,18,744.5,745.75,744.25,745.25,66
20130501|2013-03-18 09:00,18,746,747.75,745.25,747.5,93
20130501|2013-03-18 09:30,18,747.5,748.25,739,741.25,1528
20130501|2013-03-18 10:00,18,741.25,741.25,739.25,740.25,336
20130501|2013-03-18 10:30,18,740,740,738.25,738.75,462
20130501|2013-03-18 11:00,18,738.75,739.75,738,739,467
20130501|2013-03-18 11:30,18,739,742.5,738.75,742.5,204
20130501|2013-03-18 12:00,18,742.25,743.5,740.5,742.75,183
20130501|2013-03-18 12:30,18,742.75,743.5,741.5,741.75,121
20130501|2013-03-18 13:00,18,741.75,742.75,741,742,144
20130501|2013-03-18 13:30,18,741.75,745.5,741.25,745,1013
20130501|2013-03-18 17:00,19,742.5,745.5,742.5,744,59
20130501|2013-03-18 17:30,19,744.25,744.5,744,744.25,11
20130501|2013-03-18 18:00,19,744.75,744.75,744.75,744.75,5
20130501|2013-03-18 18:30,19,745,745,745,745,1
20130501|2013-03-18 19:00,19,745,745,745,745,3
20130501|2013-03-18 19:30,19,745,745,745,745,9
20130501|2013-03-18 20:30,19,744.75,744.75,744.5,744.5,2
20130501|2013-03-18 21:00,19,744.25,744.25,744.25,744.25,3
20130501|2013-03-18 21:30,19,744.75,744.75,744.25,744.5,6
20130501|2013-03-18 22:30,19,744.25,744.25,744.25,744.25,10
20130501|2013-03-18 23:30,19,744.5,744.5,744.5,744.5,3
20130501|2013-03-19 02:00,19,744.25,744.25,744.25,744.25,3
20130501|2013-03-19 02:30,19,744.75,744.75,744.5,744.5,3
20130501|2013-03-19 03:00,19,744.75,744.75,744.75,744.75,3
20130501|2013-03-19 04:30,19,744.75,745.5,744.5,744.5,11
20130501|2013-03-19 05:00,19,745.5,746,745.5,746,20
20130501|2013-03-19 05:30,19,746.25,747.5,746.25,747.25,95
20130501|2013-03-19 06:00,19,746.5,746.5,746.5,746.5,1
20130501|2013-03-19 06:30,19,747.25,747.25,747.25,747.25,1
20130501|2013-03-19 07:00,19,746.5,747.25,745.25,745.25,19
20130501|2013-03-19 07:30,19,745.25,745.25,744,744.75,66
20130501|2013-03-19 08:00,19,744.75,745.25,743.75,744.25,163
20130501|2013-03-19 08:30,19,745,745.5,744.25,745.25,164
20130501|2013-03-19 09:00,19,745.25,745.5,743,743.25,140
20130501|2013-03-19 09:30,19,743.75,753,743.5,752.5,1599
20130501|2013-03-19 10:00,19,752.5,753,749.25,750,606
20130501|2013-03-19 10:30,19,749.75,751,748.25,748.25,508
20130501|2013-03-19 11:00,19,748.25,750.25,748,750.25,219
20130501|2013-03-19 11:30,19,750.5,752,750.25,751.5,124
20130501|2013-03-19 12:00,19,752,752.75,749.5,749.75,179
20130501|2013-03-19 12:30,19,749.75,751,749.5,750,94
20130501|2013-03-19 13:00,19,750,751.75,749.75,750.75,119
20130501|2013-03-19 13:30,19,751,752.75,750.75,751.25,993
20130501|2013-03-19 17:00,20,751.5,753,750.5,752,50
20130501|2013-03-19 17:30,20,752,754.75,752,754.5,57
20130501|2013-03-19 18:00,20,755,755.75,754.75,755,71
20130501|2013-03-19 18:30,20,755.25,755.25,755.25,755.25,3
20130501|2013-03-19 19:00,20,755.75,755.75,755.75,755.75,28
20130501|2013-03-19 19:30,20,756,756.5,756,756.5,43
20130501|2013-03-19 20:00,20,756.25,756.5,755.5,756,16
20130501|2013-03-19 20:30,20,755.5,755.5,755.5,755.5,1
20130501|2013-03-19 21:30,20,755.25,755.5,755,755,4
20130501|2013-03-19 22:00,20,755,755,755,755,1
20130501|2013-03-19 23:00,20,755,755,755,755,1
20130501|2013-03-20 01:00,20,755,755,755,755,1
20130501|2013-03-20 01:30,20,755.25,755.5,755.25,755.5,5
20130501|2013-03-20 02:00,20,756,756.25,755.25,755.25,4
20130501|2013-03-20 02:30,20,756.5,756.75,756.5,756.75,9
20130501|2013-03-20 03:00,20,757,757,756.75,756.75,13
20130501|2013-03-20 03:30,20,757,757,756.75,757,5
20130501|2013-03-20 04:00,20,757,757,756.75,757,9
20130501|2013-03-20 04:30,20,757,758,757,758,26
20130501|2013-03-20 05:00,20,757.75,757.75,757.75,757.75,2
20130501|2013-03-20 05:30,20,757.75,757.75,757.75,757.75,25
20130501|2013-03-20 06:00,20,757.75,757.75,757.75,757.75,2
20130501|2013-03-20 06:30,20,758,758.5,758,758.5,80
20130501|2013-03-20 07:00,20,758,758.25,757.5,757.5,5
20130501|2013-03-20 07:30,20,757.5,758.5,757.5,757.75,38
20130501|2013-03-20 08:00,20,758,758.5,757,757,108
20130501|2013-03-20 08:30,20,756.5,758,756.5,756.75,117
20130501|2013-03-20 09:00,20,756.5,759.25,756.5,759.25,207
20130501|2013-03-20 09:30,20,759.5,760,753.75,754.5,933
20130501|2013-03-20 10:00,20,754.25,757.75,754,756.25,442
20130501|2013-03-20 10:30,20,756,759.5,755.75,758.75,466
20130501|2013-03-20 11:00,20,759.25,760.75,758.75,760.75,530
20130501|2013-03-20 11:30,20,760.75,761,758.25,759.25,357
20130501|2013-03-20 12:00,20,759.25,761.75,759.25,761,405
20130501|2013-03-20 12:30,20,761.25,762,760.5,761.75,163
20130501|2013-03-20 13:00,20,761.75,764.75,761.25,764.25,599
20130501|2013-03-20 13:30,20,764,767.75,763.5,765,1599
20130501|2013-03-20 17:00,21,766.25,766.25,764.25,764.25,223
20130501|2013-03-20 17:30,21,764.75,764.75,764.25,764.25,53
20130501|2013-03-20 18:00,21,764,764,763.75,763.75,11
20130501|2013-03-20 18:30,21,764.25,764.25,764,764,14
20130501|2013-03-20 19:00,21,764,764,763.5,763.5,14
20130501|2013-03-20 19:30,21,764.25,764.25,764.25,764.25,10
20130501|2013-03-20 20:00,21,764.25,764.25,764.25,764.25,15
20130501|2013-03-20 20:30,21,764.75,764.75,764.75,764.75,1
20130501|2013-03-20 21:30,21,765,765,765,765,1
20130501|2013-03-20 22:00,21,765,765,765,765,2
20130501|2013-03-20 23:00,21,765,765.75,765,765.75,12
20130501|2013-03-21 00:00,21,766.25,766.25,766.25,766.25,15
20130501|2013-03-21 01:00,21,766,766,766,766,1
20130501|2013-03-21 01:30,21,766,766,766,766,2
20130501|2013-03-21 02:00,21,766.5,766.75,766,766,16
20130501|2013-03-21 02:30,21,766.75,766.75,766.75,766.75,5
20130501|2013-03-21 03:30,21,766.5,766.75,766.5,766.75,5
20130501|2013-03-21 04:00,21,767,767,766.75,766.75,2
20130501|2013-03-21 04:30,21,766.75,767.25,766.75,766.75,20
20130501|2013-03-21 05:30,21,766,766,763.25,763.5,66
20130501|2013-03-21 06:00,21,764.25,764.5,762.25,762.25,77
20130501|2013-03-21 06:30,21,762.25,762.5,761.5,762,111
20130501|2013-03-21 07:00,21,762,764.25,760,763.5,158
20130501|2013-03-21 07:30,21,763.25,763.5,761.75,762.5,49
20130501|2013-03-21 08:00,21,762.5,762.5,760.75,760.75,113
20130501|2013-03-21 08:30,21,761,762.75,759.25,760,165
20130501|2013-03-21 09:00,21,760.25,761,759.5,760,103
20130501|2013-03-21 09:30,21,760.25,762.25,758.25,761.75,766
20130501|2013-03-21 10:00,21,761.75,762.75,759,761.5,407
20130501|2013-03-21 10:30,21,761.25,762.25,759.5,759.75,267
20130501|2013-03-21 11:00,21,759.75,763.75,759.75,763,258
20130501|2013-03-21 11:30,21,763.5,763.75,762,762.25,150
20130501|2013-03-21 12:00,21,762.25,764,761.5,761.5,283
20130501|2013-03-21 12:30,21,761.25,763.5,761.25,761.5,148
20130501|2013-03-21 13:00,21,761.75,763,761,762.25,264
20130501|2013-03-21 13:30,21,762.75,762.75,759.75,760.5,860
20130501|2013-03-21 17:00,22,760.5,760.75,759.5,759.75,32
20130501|2013-03-21 17:30,22,759.5,760,758.75,758.75,29
20130501|2013-03-21 18:00,22,760,760,760,760,2
20130501|2013-03-21 18:30,22,761,761,760.75,761,4
20130501|2013-03-21 20:00,22,758.75,758.75,758.5,758.5,10
20130501|2013-03-21 20:30,22,758.5,758.5,757.75,757.75,24
20130501|2013-03-21 21:00,22,758,758,758,758,1
20130501|2013-03-21 23:00,22,759,759,759,759,1
20130501|2013-03-21 23:30,22,758.75,758.75,756.75,756.75,36
20130501|2013-03-22 00:30,22,757.75,757.75,757.75,757.75,1
20130501|2013-03-22 01:30,22,757.75,757.75,757.75,757.75,2
20130501|2013-03-22 04:30,22,757,757,757,757,1
20130501|2013-03-22 06:00,22,758.25,758.25,758.25,758.25,2
20130501|2013-03-22 06:30,22,759,759,758,758.5,10
20130501|2013-03-22 07:00,22,758.25,758.25,758.25,758.25,2
20130501|2013-03-22 07:30,22,757.5,757.75,756,757.25,40
20130501|2013-03-22 08:00,22,757.25,759,757,758.5,38
20130501|2013-03-22 08:30,22,757.75,758.5,757.5,757.75,136
20130501|2013-03-22 09:00,22,758,758.5,757,758.5,246
20130501|2013-03-22 09:30,22,758.25,759,753.25,755.25,852
20130501|2013-03-22 10:00,22,755.25,755.25,748.25,750.25,904
20130501|2013-03-22 10:30,22,750.25,754,749.5,752.5,317
20130501|2013-03-22 11:00,22,753,756.25,752.25,754.5,400
20130501|2013-03-22 11:30,22,754.5,756.25,754.25,756,94
20130501|2013-03-22 12:00,22,755.75,757.5,755.25,757.25,276
20130501|2013-03-22 12:30,22,756.75,759.25,756.75,759,378
20130501|2013-03-22 13:00,22,759,759.75,758,758.5,96
20130501|2013-03-22 13:30,22,758,763,758,761,497
20130501|2013-03-24 17:00,25,761,761,759.25,760.75,174
20130501|2013-03-24 17:30,25,760.5,761,760.5,761,14
20130501|2013-03-24 18:00,25,760.75,760.75,760.5,760.5,5
20130501|2013-03-24 18:30,25,761,761,761,761,4
20130501|2013-03-24 19:00,25,761,761,759,759,5
20130501|2013-03-24 19:30,25,759,759,759,759,1
20130501|2013-03-24 20:30,25,759,759,759,759,1
20130501|2013-03-24 21:00,25,759,759,758.75,758.75,2
20130501|2013-03-24 23:00,25,759.5,760,759.5,760,2
20130501|2013-03-24 23:30,25,760.75,761,760.75,761,13
20130501|2013-03-25 02:00,25,761,761.25,761,761.25,3
20130501|2013-03-25 02:30,25,760.75,760.75,760.75,760.75,1
20130501|2013-03-25 03:00,25,760.75,760.75,760.75,760.75,3
20130501|2013-03-25 04:00,25,760.75,760.75,760.75,760.75,1
20130501|2013-03-25 04:30,25,760.25,760.25,760,760,5
20130501|2013-03-25 05:30,25,761.25,761.5,761.25,761.5,13
20130501|2013-03-25 06:00,25,760.25,760.25,760.25,760.25,14
20130501|2013-03-25 06:30,25,760.5,760.75,760.5,760.75,2
20130501|2013-03-25 07:00,25,760.75,761.5,760.75,761.5,4
20130501|2013-03-25 07:30,25,761.25,761.25,759,759,79
20130501|2013-03-25 08:00,25,758.5,758.5,757.25,758,40
20130501|2013-03-25 08:30,25,758,758,756.75,757,88
20130501|2013-03-25 09:00,25,757.25,758,756.5,757,187
20130501|2013-03-25 09:30,25,756.75,761.5,755.5,761,696
20130501|2013-03-25 10:00,25,760.5,761.5,757.75,759,505
20130501|2013-03-25 10:30,25,758.75,760,758,759.25,262
20130501|2013-03-25 11:00,25,759.25,763,758.5,762.75,504
20130501|2013-03-25 11:30,25,762.75,763,760.25,760.25,223
20130501|2013-03-25 12:00,25,760.5,761.25,757.25,758.75,233
20130501|2013-03-25 12:30,25,758.25,759,757.75,758,124
20130501|2013-03-25 13:00,25,758,759.25,757.5,759.25,109
20130501|2013-03-25 13:30,25,758.5,761,757.5,758.5,793
20130501|2013-03-25 17:00,26,758.5,759,758,758.25,19
20130501|2013-03-25 17:30,26,758,758.5,758,758,4
20130501|2013-03-25 18:00,26,758,758,758,758,1
20130501|2013-03-25 18:30,26,758.5,758.75,758.5,758.75,6
20130501|2013-03-25 19:00,26,758.25,759,758.25,759,2
20130501|2013-03-25 19:30,26,759,759,759,759,2
20130501|2013-03-25 20:00,26,759.5,760,759.5,760,11
20130501|2013-03-25 21:30,26,760,760,760,760,3
20130501|2013-03-26 02:00,26,759.75,760.5,759.75,760.5,7
20130501|2013-03-26 03:00,26,759.5,760,759.5,760,5
20130501|2013-03-26 03:30,26,759,759.25,758.75,759.25,3
20130501|2013-03-26 04:00,26,759,759.5,759,759.5,3
20130501|2013-03-26 04:30,26,759,759.75,758.75,759.75,9
20130501|2013-03-26 05:30,26,761.25,762.25,761.25,762.25,70
20130501|2013-03-26 06:00,26,761.25,761.25,760.5,760.5,18
20130501|2013-03-26 06:30,26,759.75,760.5,759.25,759.25,24
20130501|2013-03-26 07:00,26,759.5,760.5,759.5,759.5,35
20130501|2013-03-26 07:30,26,759.5,760.75,758.75,759,71
20130501|2013-03-26 08:00,26,759.25,761,759.25,760.25,142
20130501|2013-03-26 08:30,26,760.5,761,760,760,269
20130501|2013-03-26 09:00,26,760.25,763,760.25,762,178
20130501|2013-03-26 09:30,26,762,764.75,756.5,758.5,1035
20130501|2013-03-26 10:00,26,758,760.5,756.25,759.75,534
20130501|2013-03-26 10:30,26,759.75,764.25,758.75,763.5,375
20130501|2013-03-26 11:00,26,763.5,765.25,761.5,761.5,828
20130501|2013-03-26 11:30,26,761.5,762.25,759,759,252
20130501|2013-03-26 12:00,26,759,761.5,758.5,761.25,180
20130501|2013-03-26 12:30,26,761,762.75,760.25,762.5,171
20130501|2013-03-26 13:00,26,762.5,764.5,761.5,764.5,552
20130501|2013-03-26 13:30,26,764.25,769,764.25,768,1521
20130501|2013-03-26 17:00,27,767.75,768,764.25,765.5,56
20130501|2013-03-26 17:30,27,765.5,766.75,765.5,766.75,6
20130501|2013-03-26 18:00,27,766.75,766.75,766.75,766.75,1
20130501|2013-03-26 18:30,27,765.5,765.5,765.5,765.5,1
20130501|2013-03-26 19:00,27,766.25,766.5,766.25,766.5,5
20130501|2013-03-26 20:00,27,766,766.5,766,766.5,3
20130501|2013-03-26 20:30,27,766,766,766,766,1
20130501|2013-03-26 21:00,27,766.25,766.5,766.25,766.5,3
20130501|2013-03-26 21:30,27,766.75,766.75,766.75,766.75,3
20130501|2013-03-26 22:00,27,766.75,767,766.75,767,5
20130501|2013-03-26 22:30,27,767.25,767.25,767.25,767.25,3
20130501|2013-03-26 23:00,27,767.25,767.25,767.25,767.25,1
20130501|2013-03-26 23:30,27,767.5,768,767.5,767.5,5
20130501|2013-03-27 00:00,27,768,768,768,768,1
20130501|2013-03-27 00:30,27,768,768,768,768,2
20130501|2013-03-27 01:00,27,768,768,768,768,9
20130501|2013-03-27 01:30,27,768,768,768,768,7
20130501|2013-03-27 02:00,27,768.25,768.5,768.25,768.5,25
20130501|2013-03-27 03:00,27,768.25,768.25,768,768,3
20130501|2013-03-27 03:30,27,768.75,768.75,768.5,768.5,2
20130501|2013-03-27 04:00,27,768.75,768.75,768.75,768.75,2
20130501|2013-03-27 04:30,27,768.75,768.75,768.75,768.75,4
20130501|2013-03-27 05:30,27,768.25,768.25,768.25,768.25,1
20130501|2013-03-27 06:00,27,768.5,769,768.25,769,14
20130501|2013-03-27 06:30,27,768.75,768.75,768.5,768.75,4
20130501|2013-03-27 07:00,27,768.25,768.75,768.25,768.75,2
20130501|2013-03-27 07:30,27,767.75,768.75,767.25,768.5,9
20130501|2013-03-27 08:00,27,768.75,770.5,768.75,769.5,98
20130501|2013-03-27 08:30,27,769.25,769.5,765.75,767.75,537
20130501|2013-03-27 09:00,27,768,770,767.5,770,268
20130501|2013-03-27 09:30,27,770.5,774.75,770.25,774.25,1325
20130501|2013-03-27 10:00,27,774.25,775,773.25,774,510
20130501|2013-03-27 10:30,27,774.25,776.25,773.5,776.25,490
20130501|2013-03-27 11:00,27,776.25,777,775.25,777,373
20130501|2013-03-27 11:30,27,777,778.25,774.75,776.25,639
20130501|2013-03-27 12:00,27,775.75,777,775.5,776,375
20130501|2013-03-27 12:30,27,776.25,778.5,776.25,777.5,465
20130501|2013-03-27 13:00,27,777.5,778.25,775.5,776,583
20130501|2013-03-27 13:30,27,776,777.25,772.75,773.25,1272
20130501|2013-03-27 17:00,28,773.5,774.25,773.25,773.75,86
20130501|2013-03-27 17:30,28,774,774,773.75,773.75,17
20130501|2013-03-27 18:00,28,773.75,774,773.25,773.5,28
20130501|2013-03-27 18:30,28,773.25,773.25,773,773.25,14
20130501|2013-03-27 19:00,28,774,774,774,774,8
20130501|2013-03-27 20:30,28,774,774,774,774,1
20130501|2013-03-27 22:30,28,776.25,776.25,776,776,2
20130501|2013-03-27 23:00,28,776,776,776,776,5
20130501|2013-03-27 23:30,28,776.5,776.5,776.5,776.5,4
20130501|2013-03-28 00:00,28,776,776.5,776,776.5,9
20130501|2013-03-28 00:30,28,776.5,776.75,776.5,776.75,16
20130501|2013-03-28 01:00,28,776.5,777,776.5,776.75,8
20130501|2013-03-28 01:30,28,777.5,778,777.25,778,29
20130501|2013-03-28 02:00,28,778,778.5,778,778.5,67
20130501|2013-03-28 02:30,28,778.5,778.5,778,778,33
20130501|2013-03-28 03:00,28,778.25,778.5,778.25,778.5,9
20130501|2013-03-28 03:30,28,778.25,778.25,778,778,3
20130501|2013-03-28 04:00,28,778,778,776.25,776.75,20
20130501|2013-03-28 04:30,28,776.75,776.75,776.5,776.5,10
20130501|2013-03-28 05:00,28,776,776,775.75,776,12
20130501|2013-03-28 05:30,28,776,776,776,776,7
20130501|2013-03-28 06:00,28,776,776.25,776,776.25,74
20130501|2013-03-28 06:30,28,777.25,777.5,777,777,12
20130501|2013-03-28 07:00,28,777.5,778.75,777.25,777.25,75
20130501|2013-03-28 07:30,28,777.25,777.75,776.25,776.75,55
20130501|2013-03-28 08:00,28,776.25,776.25,774.75,775.5,83
20130501|2013-03-28 08:30,28,774.75,775.75,774.75,775,151
20130501|2013-03-28 09:00,28,775,776,775,775.75,133
20130501|2013-03-28 09:30,28,775.75,775.75,766.75,768.25,1159
20130501|2013-03-28 10:00,28,768.75,768.75,762.5,764,520
20130501|2013-03-28 10:30,28,764.25,771,764.25,770.25,495
20130501|2013-03-28 11:00,28,770,770,730.75,736.25,3611
20130501|2013-03-28 11:30,28,736,736.5,725,726.5,1802
20130501|2013-03-28 12:00,28,725.75,731.75,723.25,730.75,613
20130501|2013-03-28 12:30,28,730.75,732.25,728,728.25,541
20130501|2013-03-28 13:00,28,728.5,730,727.5,728.5,223
20130501|2013-03-28 13:30,28,728.5,730,725.5,727,1711
20130501|2013-03-31 17:00,1,726.25,729,721.5,725.25,377
20130501|2013-03-31 17:30,1,725,725,724.5,724.75,76
20130501|2013-03-31 18:00,1,726.5,726.5,725,725.75,28
20130501|2013-03-31 18:30,1,725.75,725.75,725.5,725.5,32
20130501|2013-03-31 19:00,1,725.5,727,725.25,725.5,50
20130501|2013-03-31 19:30,1,726,726,726,726,2
20130501|2013-03-31 20:00,1,725,726,724.5,724.75,47
20130501|2013-03-31 20:30,1,724.75,725.25,723.75,724.5,16
20130501|2013-03-31 21:00,1,724.5,724.5,724.5,724.5,1
20130501|2013-03-31 21:30,1,724.75,724.75,724,724,8
20130501|2013-03-31 22:00,1,723.25,724,723.25,724,16
20130501|2013-03-31 22:30,1,723.5,723.5,723.5,723.5,1
20130501|2013-03-31 23:00,1,724.75,724.75,724.75,724.75,1
20130501|2013-04-01 00:30,1,722.75,722.75,720.25,720.5,27
20130501|2013-04-01 01:00,1,721,721.25,720,720.25,72
20130501|2013-04-01 01:30,1,720.25,720.5,719.75,720.5,20
20130501|2013-04-01 02:00,1,719.5,719.5,718.75,718.75,10
20130501|2013-04-01 02:30,1,718.75,719,718.75,719,2
20130501|2013-04-01 03:00,1,718.25,718.75,718.25,718.75,6
20130501|2013-04-01 03:30,1,718.25,718.25,718.25,718.25,1
20130501|2013-04-01 04:00,1,719.75,719.75,719.75,719.75,2
20130501|2013-04-01 04:30,1,720,720,720,720,1
20130501|2013-04-01 05:00,1,720.25,720.25,719.75,720.25,4
20130501|2013-04-01 06:00,1,720.75,721.5,720.5,721.5,23
20130501|2013-04-01 06:30,1,722,723,722,722.75,7
20130501|2013-04-01 07:00,1,722.5,723,721,721,39
20130501|2013-04-01 07:30,1,722.25,723.25,721,721,36
20130501|2013-04-01 08:00,1,721.25,725.5,721.25,722.75,242
20130501|2013-04-01 08:30,1,722.5,722.75,721.75,721.75,62
20130501|2013-04-01 09:00,1,722,723.25,718.5,718.5,417
20130501|2013-04-01 09:30,1,718.25,723.5,715.75,717.25,1448
20130501|2013-04-01 10:00,1,717.5,718.5,713.25,714.25,682
20130501|2013-04-01 10:30,1,714.5,715.25,711.25,713,764
20130501|2013-04-01 11:00,1,713,714.75,711.25,713.5,537
20130501|2013-04-01 11:30,1,713.75,714.5,712,713.5,407
20130501|2013-04-01 12:00,1,713.5,713.75,711.5,712,236
20130501|2013-04-01 12:30,1,712,712.75,710.5,711.25,604
20130501|2013-04-01 13:00,1,711.25,711.25,707.75,709,652
20130501|2013-04-01 13:30,1,708.75,710.25,704.5,709.5,1586
20130501|2013-04-01 17:00,2,714,714,711.25,712,47
20130501|2013-04-01 17:30,2,712,712,712,712,44
20130501|2013-04-01 18:00,2,712,712.5,712,712,22
20130501|2013-04-01 18:30,2,712.25,712.25,712.25,712.25,1
20130501|2013-04-01 19:00,2,712.5,712.5,712.5,712.5,11
20130501|2013-04-01 19:30,2,712.5,713,712,712,14
20130501|2013-04-01 20:00,2,712.25,712.25,712.25,712.25,7
20130501|2013-04-01 20:30,2,712.75,713,712.75,713,4
20130501|2013-04-01 21:00,2,713,713,713,713,1
20130501|2013-04-01 21:30,2,713,713,712.25,712.5,16
20130501|2013-04-01 22:00,2,712,712.5,712,712.5,26
20130501|2013-04-01 22:30,2,712.5,712.5,712,712,18
20130501|2013-04-01 23:00,2,712.25,712.5,712.25,712.5,13
20130501|2013-04-01 23:30,2,712.5,712.5,712.5,712.5,10
20130501|2013-04-02 00:00,2,712.75,713.5,712.75,713.5,11
20130501|2013-04-02 00:30,2,713.5,713.5,713.25,713.25,5
20130501|2013-04-02 01:00,2,713.25,713.5,713.25,713.5,17
20130501|2013-04-02 01:30,2,713.5,713.5,713.25,713.25,34
20130501|2013-04-02 02:00,2,713.25,713.5,712.75,712.75,34
20130501|2013-04-02 02:30,2,713.25,713.5,713.25,713.5,8
20130501|2013-04-02 03:00,2,713.5,713.5,713,713,24
20130501|2013-04-02 03:30,2,712.75,713.25,712.5,712.75,22
20130501|2013-04-02 04:00,2,713,715,713,714.75,196
20130501|2013-04-02 04:30,2,715,716,715,716,92
20130501|2013-04-02 05:00,2,716,717,716,717,47
20130501|2013-04-02 05:30,2,716,716,715.75,715.75,2
20130501|2013-04-02 06:00,2,716,716.5,715.5,716.5,7
20130501|2013-04-02 06:30,2,716,716.75,715.5,715.5,4
20130501|2013-04-02 07:00,2,716.25,716.5,715.5,716.25,52
20130501|2013-04-02 07:30,2,716.25,717,716.25,716.75,58
20130501|2013-04-02 08:00,2,716.25,717,716.25,716.5,22
20130501|2013-04-02 08:30,2,716.5,716.75,716.25,716.75,151
20130501|2013-04-02 09:00,2,716.75,717,714.5,714.75,252
20130501|2013-04-02 09:30,2,714.5,717,712.5,714,1082
20130501|2013-04-02 10:00,2,714,715,712,712.5,612
20130501|2013-04-02 10:30,2,712.75,712.75,710.25,710.25,399
20130501|2013-04-02 11:00,2,710.25,712,709.25,710.5,397
20130501|2013-04-02 11:30,2,710.25,711.25,709.5,711.25,228
20130501|2013-04-02 12:00,2,711.25,711.75,710.5,710.75,360
20130501|2013-04-02 12:30,2,710.75,711.25,709.5,709.5,416
20130501|2013-04-02 13:00,2,709.5,714.5,709.5,714.25,518
20130501|2013-04-02 13:30,2,713.5,717.25,709,716,1275
20130501|2013-04-02 17:00,3,718,720.5,718,720,62
20130501|2013-04-02 17:30,3,720,720.25,717.5,718.75,48
20130501|2013-04-02 18:00,3,718.5,719,718.5,718.5,8
20130501|2013-04-02 18:30,3,718.75,718.75,718.75,718.75,1
20130501|2013-04-02 19:00,3,718.5,718.5,716.5,716.5,78
20130501|2013-04-02 19:30,3,716,716.5,715,715,13
20130501|2013-04-02 20:00,3,715,715.75,714.5,715.5,28
20130501|2013-04-02 20:30,3,717,717,716.75,716.75,22
20130501|2013-04-02 21:00,3,717,717.25,717,717.25,2
20130501|2013-04-02 21:30,3,717.25,717.25,717,717.25,9
20130501|2013-04-02 22:30,3,718.25,718.25,718.25,718.25,1
20130501|2013-04-02 23:00,3,719,719.25,719,719,16
20130501|2013-04-02 23:30,3,719.25,719.25,719,719.25,61
20130501|2013-04-03 00:00,3,719.75,719.75,719.75,719.75,3
20130501|2013-04-03 00:30,3,720,720.5,720,720.5,3
20130501|2013-04-03 01:00,3,720.5,720.5,720,720,5
20130501|2013-04-03 01:30,3,719.5,719.5,718.75,719.25,10
20130501|2013-04-03 02:00,3,719.75,720.25,719.75,720.25,8
20130501|2013-04-03 02:30,3,720.25,720.25,720,720,18
20130501|2013-04-03 03:00,3,719,719.5,719,719.5,3
20130501|2013-04-03 04:00,3,722,722,721.5,721.75,9
20130501|2013-04-03 05:00,3,723.25,723.25,723.25,723.25,1
20130501|2013-04-03 05:30,3,723.75,725.5,723.5,725.25,23
20130501|2013-04-03 06:30,3,723.75,724.25,722.5,722.5,4
20130501|2013-04-03 07:00,3,722.25,723.75,720.75,720.75,62
20130501|2013-04-03 07:30,3,720.5,721.5,719.5,721.25,85
20130501|2013-04-03 08:00,3,721.75,722.25,720,721.5,369
20130501|2013-04-03 08:30,3,721.5,727.5,721,726.25,407
20130501|2013-04-03 09:00,3,726,728.5,725.5,727.25,237
20130501|2013-04-03 09:30,3,726.5,731.5,724.75,729,1382
20130501|2013-04-03 10:00,3,729,731.25,729,731,541
20130501|2013-04-03 10:30,3,730.75,731,727,728.75,698
20130501|2013-04-03 11:00,3,728.5,729.75,727.5,728.5,442
20130501|2013-04-03 11:30,3,728,732,725.75,732,439
20130501|2013-04-03 12:00,3,732.75,737.5,727,727.75,1048
20130501|2013-04-03 12:30,3,727.5,730.25,725.75,729.5,558
20130501|2013-04-03 13:00,3,729.75,735.5,729.25,733.75,468
20130501|2013-04-03 13:30,3,732.5,736,731.75,735.5,924
20130501|2013-04-03 17:00,4,736.75,741.25,736.5,741,104
20130501|2013-04-03 17:30,4,741.5,743.5,741.5,742,73
20130501|2013-04-03 18:00,4,741.5,741.5,739.5,739.5,26
20130501|2013-04-03 18:30,4,740.25,740.25,740.25,740.25,1
20130501|2013-04-03 19:00,4,740.25,740.25,739.25,739.25,3
20130501|2013-04-03 19:30,4,739.25,739.25,738.5,738.5,37
20130501|2013-04-03 20:00,4,738.5,738.5,736,736.5,51
20130501|2013-04-03 20:30,4,736.75,737.5,736.75,737.5,6
20130501|2013-04-03 21:00,4,736.75,737.5,736.75,737.5,2
20130501|2013-04-03 22:30,4,735.75,735.75,735.5,735.5,2
20130501|2013-04-03 23:00,4,735.5,735.5,735.25,735.25,2
20130501|2013-04-03 23:30,4,735.5,735.5,735.5,735.5,6
20130501|2013-04-04 00:00,4,735,735,734.5,734.5,28
20130501|2013-04-04 00:30,4,734.75,734.75,734.25,734.5,9
20130501|2013-04-04 01:00,4,734.5,735.5,734.5,735,22
20130501|2013-04-04 01:30,4,734.25,734.25,733,733,6
20130501|2013-04-04 02:00,4,732.25,733,731.25,731.25,21
20130501|2013-04-04 02:30,4,731,732.25,731,732.25,4
20130501|2013-04-04 03:00,4,731,732.5,730.75,730.75,51
20130501|2013-04-04 03:30,4,730.25,730.25,730.25,730.25,11
20130501|2013-04-04 04:00,4,730.25,730.25,729.5,729.5,4
20130501|2013-04-04 05:00,4,731.25,731.5,731,731,5
20130501|2013-04-04 05:30,4,731,731,729.25,730,14
20130501|2013-04-04 06:00,4,731.5,731.5,731.5,731.5,4
20130501|2013-04-04 06:30,4,732.25,732.25,731.25,732.25,8
20130501|2013-04-04 07:00,4,732,732,728.75,728.75,33
20130501|2013-04-04 07:30,4,728.75,729.5,725.25,725.25,135
20130501|2013-04-04 08:00,4,725,725.5,718.25,720.25,624
20130501|2013-04-04 08:30,4,720,723.5,719.75,722.5,200
20130501|2013-04-04 09:00,4,722,724,722,723.75,216
20130501|2013-04-04 09:30,4,723.75,730,719.5,722.5,1768
20130501|2013-04-04 10:00,4,722.25,730.25,721.75,729.25,1052
20130501|2013-04-04 10:30,4,729,730,726.25,726.75,604
20130501|2013-04-04 11:00,4,726.25,727,723.75,726,491
20130501|2013-04-04 11:30,4,725.25,728.25,724,724.25,342
20130501|2013-04-04 12:00,4,724.25,725,722.5,723.5,439
20130501|2013-04-04 12:30,4,723.5,728.75,722.5,727.75,257
20130501|2013-04-04 13:00,4,727.75,728.25,725.25,725.25,183
20130501|2013-04-04 13:30,4,725,727.75,718.25,719.5,1734
20130501|2013-04-04 17:00,5,720.25,722,720.25,721.25,40
20130501|2013-04-04 17:30,5,721,721,721,721,4
20130501|2013-04-04 18:30,5,720.25,720.25,720.25,720.25,3
20130501|2013-04-04 19:00,5,720.75,720.75,720,720.25,3
20130501|2013-04-04 19:30,5,721.25,721.25,720.5,720.5,4
20130501|2013-04-04 20:00,5,721,721,721,721,1
20130501|2013-04-04 21:00,5,721.5,722,721.5,722,3
20130501|2013-04-04 21:30,5,721.75,721.75,721.75,721.75,1
20130501|2013-04-04 22:30,5,721.75,722,721.75,722,6
20130501|2013-04-04 23:00,5,721.75,721.75,721.5,721.5,4
20130501|2013-04-05 00:30,5,722.25,722.5,722.25,722.5,6
20130501|2013-04-05 01:00,5,722.5,722.5,722.5,722.5,1
20130501|2013-04-05 02:00,5,721.5,721.5,720.25,720.25,42
20130501|2013-04-05 02:30,5,720.75,722.25,720.75,722.25,23
20130501|2013-04-05 03:00,5,722.25,722.5,722,722,16
20130501|2013-04-05 03:30,5,722.25,725,722.25,725,21
20130501|2013-04-05 04:30,5,724.25,724.25,722.25,722.25,9
20130501|2013-04-05 05:00,5,722.75,722.75,720.5,720.5,2
20130501|2013-04-05 05:30,5,720.5,721.25,720.5,721.25,9
20130501|2013-04-05 06:00,5,720.25,720.25,720,720,8
20130501|2013-04-05 06:30,5,720,720.25,720,720.25,2
20130501|2013-04-05 07:00,5,719.75,720.75,718.75,719,47
20130501|2013-04-05 07:30,5,719,720.25,719,720.25,13
20130501|2013-04-05 08:00,5,721.75,723.25,721,721.25,35
20130501|2013-04-05 08:30,5,721.25,723,721.25,722.25,84
20130501|2013-04-05 09:00,5,722.5,723,722,722,119
20130501|2013-04-05 09:30,5,722,723.25,718,718.75,750
20130501|2013-04-05 10:00,5,719,721.5,717.75,719.5,400
20130501|2013-04-05 10:30,5,719.25,722.75,719,720.25,397
20130501|2013-04-05 11:00,5,720,726.25,719.75,725,450
20130501|2013-04-05 11:30,5,725,728,723.25,726.75,234
20130501|2013-04-05 12:00,5,726.75,728.75,724.25,728.25,189
20130501|2013-04-05 12:30,5,728.25,728.75,724.25,724.25,103
20130501|2013-04-05 13:00,5,724.75,725.25,722.75,723.75,143
20130501|2013-04-05 13:30,5,723.5,726.75,722.5,726,470
20130501|2013-04-07 19:00,8,727.5,731.25,726.5,731,106
20130501|2013-04-07 19:30,8,731.5,734,731.5,732.25,54
20130501|2013-04-07 20:00,8,733.25,734.25,733.25,734.25,72
20130501|2013-04-07 20:30,8,734.5,734.5,733,733.25,24
20130501|2013-04-07 21:00,8,733,733,733,733,10
20130501|2013-04-07 21:30,8,733.25,733.25,733.25,733.25,2
20130501|2013-04-07 22:00,8,733.25,733.25,733,733,4
20130501|2013-04-07 22:30,8,733.25,733.25,732.5,732.5,16
20130501|2013-04-07 23:00,8,732.25,732.25,731.75,731.75,10
20130501|2013-04-07 23:30,8,732,732,732,732,1
20130501|2013-04-08 00:30,8,731.5,731.5,731,731.25,6
20130501|2013-04-08 01:30,8,731,731,730.5,730.5,5
20130501|2013-04-08 02:00,8,730.5,730.5,730.5,730.5,1
20130501|2013-04-08 03:00,8,731.5,731.5,730.25,730.25,2
20130501|2013-04-08 03:30,8,730,733.5,730,733.5,145
20130501|2013-04-08 04:00,8,733.5,734.5,733.25,733.75,39
20130501|2013-04-08 04:30,8,733,733,731.5,731.5,5
20130501|2013-04-08 05:00,8,732.5,732.5,732.5,732.5,1
20130501|2013-04-08 05:30,8,732.25,732.25,731.75,731.75,10
20130501|2013-04-08 06:00,8,731.5,732,731.5,732,21
20130501|2013-04-08 06:30,8,732.25,732.5,731.25,731.25,35
20130501|2013-04-08 07:00,8,731.25,733,731.25,733,147
20130501|2013-04-08 07:30,8,732.5,734.75,732.5,733.25,24
20130501|2013-04-08 08:30,8,733.75,737.75,733.75,736.5,708
20130501|2013-04-08 09:00,8,736.5,744.25,736.5,743.5,1168
20130501|2013-04-08 09:30,8,743.75,746,739.5,743,931
20130501|2013-04-08 10:00,8,743,745,742.5,744.75,554
20130501|2013-04-08 10:30,8,745,746.5,742.75,744,351
20130501|2013-04-08 11:00,8,744,744.25,742,742.5,216
20130501|2013-04-08 11:30,8,742.75,744.5,742.5,743.75,194
20130501|2013-04-08 12:00,8,743.5,744.75,742.75,743.75,108
20130501|2013-04-08 12:30,8,743.75,745.25,741.75,745,268
20130501|2013-04-08 13:00,8,745,746.75,743.5,743.5,859
20130501|2013-04-08 19:00,9,745,745.75,744,744.5,77
20130501|2013-04-08 19:30,9,744.5,744.5,743.5,743.5,7
20130501|2013-04-08 20:00,9,743.5,744.5,743,743,13
20130501|2013-04-08 20:30,9,742.25,742.25,741.25,741.25,13
20130501|2013-04-08 21:00,9,741.25,741.5,741.25,741.5,2
20130501|2013-04-08 21:30,9,742.25,742.25,742.25,742.25,3
20130501|2013-04-08 22:00,9,742.25,742.25,741.75,741.75,3
20130501|2013-04-08 22:30,9,743,743.25,743,743.25,3
20130501|2013-04-08 23:00,9,743.5,743.5,743.5,743.5,3
20130501|2013-04-09 00:30,9,744.5,744.5,744.5,744.5,1
20130501|2013-04-09 01:30,9,745,745,745,745,1
20130501|2013-04-09 02:30,9,744.75,745,742,742,26
20130501|2013-04-09 03:00,9,742,742,742,742,1
20130501|2013-04-09 03:30,9,741.75,741.75,741.75,741.75,4
20130501|2013-04-09 04:00,9,744,744,744,744,1
20130501|2013-04-09 04:30,9,744,744.25,743.75,744,13
20130501|2013-04-09 05:00,9,743.75,744.25,743.75,744.25,9
20130501|2013-04-09 05:30,9,744,744,743.75,743.75,7
20130501|2013-04-09 06:00,9,743.75,743.75,742.75,742.75,5
20130501|2013-04-09 06:30,9,741.25,742.5,741.25,742.5,3
20130501|2013-04-09 07:00,9,741,742.5,740.75,742.5,16
20130501|2013-04-09 07:30,9,744.25,744.5,743,744.5,10
20130501|2013-04-09 08:30,9,745.25,746.5,741.75,741.75,292
20130501|2013-04-09 09:00,9,741.75,744.5,739.25,742.75,472
20130501|2013-04-09 09:30,9,742.5,748.75,741.25,746.5,398
20130501|2013-04-09 10:00,9,746.75,746.75,744.25,745,301
20130501|2013-04-09 10:30,9,744.5,747,744,744,280
20130501|2013-04-09 11:00,9,744.25,746,743.75,744.75,168
20130501|2013-04-09 11:30,9,745.25,747.5,745.25,747.25,273
20130501|2013-04-09 12:00,9,747.5,749.5,746,747.5,303
20130501|2013-04-09 12:30,9,747.75,748.75,746,748.25,357
20130501|2013-04-09 13:00,9,748.25,751,744.75,745,989
20130501|2013-04-09 19:00,10,745,746,744.75,746,56
20130501|2013-04-09 19:30,10,745.25,745.25,745,745,4
20130501|2013-04-09 20:00,10,744.75,744.75,744.75,744.75,1
20130501|2013-04-09 20:30,10,744,744,744,744,7
20130501|2013-04-09 21:00,10,744,744,743.5,743.75,4
20130501|2013-04-09 21:30,10,744,744,743.25,743.75,10
20130501|2013-04-09 22:30,10,743.5,743.5,743.5,743.5,6
20130501|2013-04-09 23:00,10,743,743,742.75,743,18
20130501|2013-04-09 23:30,10,743,743,743,743,4
20130501|2013-04-10 00:00,10,742,742,742,742,1
20130501|2013-04-10 00:30,10,742,742,741.5,741.5,6
20130501|2013-04-10 01:00,10,741.25,741.25,740.25,740.25,11
20130501|2013-04-10 01:30,10,740.25,740.5,740,740.5,20
20130501|2013-04-10 02:00,10,740.25,740.5,740.25,740.5,25
20130501|2013-04-10 02:30,10,740.5,740.5,740,740.5,29
20130501|2013-04-10 03:00,10,740.25,740.5,739.75,740.5,86
20130501|2013-04-10 03:30,10,740.5,741,740.5,741,2
20130501|2013-04-10 04:00,10,741,741.25,740.5,740.5,14
20130501|2013-04-10 04:30,10,740.75,741,740.75,741,15
20130501|2013-04-10 05:00,10,741,743.25,741,743.25,2
20130501|2013-04-10 06:00,10,743.5,743.5,743,743,3
20130501|2013-04-10 06:30,10,741.5,743.25,741.25,742.5,10
20130501|2013-04-10 07:00,10,742.25,742.5,739,739,84
20130501|2013-04-10 07:30,10,741.25,742.75,741.25,741.5,7
20130501|2013-04-10 08:30,10,740.5,742.5,740.5,742.5,141
20130501|2013-04-10 09:00,10,742.75,746.75,742,746.25,192
20130501|2013-04-10 09:30,10,746,746.75,737,737,650
20130501|2013-04-10 10:00,10,737.25,738.75,735.25,735.75,403
20130501|2013-04-10 10:30,10,735.25,741.75,734,738,609
20130501|2013-04-10 11:00,10,740.5,748.5,726.25,735.25,1134
20130501|2013-04-10 11:30,10,734.75,736.25,730.25,730.25,338
20130501|2013-04-10 12:00,10,730.25,731.75,727.5,729.25,308
20130501|2013-04-10 12:30,10,729.5,731,728.75,730.5,284
20130501|2013-04-10 13:00,10,730.5,732.75,729.25,730,834
20130501|2013-04-10 19:00,11,731,733.25,731,733.25,51
20130501|2013-04-10 19:30,11,733.5,734.75,733.5,734,19
20130501|2013-04-10 20:00,11,734.5,734.5,733.5,734,4
20130501|2013-04-10 20:30,11,734,734,734,734,3
20130501|2013-04-10 21:00,11,733,733,733,733,1
20130501|2013-04-10 21:30,11,732.25,732.5,731.75,731.75,18
20130501|2013-04-10 22:00,11,732.25,732.5,732.25,732.5,8
20130501|2013-04-10 22:30,11,731.25,731.25,730.25,730.25,7
20130501|2013-04-11 00:00,11,731.75,731.75,731.75,731.75,7
20130501|2013-04-11 00:30,11,733.75,733.75,733.75,733.75,1
20130501|2013-04-11 02:00,11,734,734,734,734,1
20130501|2013-04-11 02:30,11,734,735,734,735,3
20130501|2013-04-11 03:00,11,736,736,736,736,1
20130501|2013-04-11 03:30,11,736.75,736.75,736.75,736.75,1
20130501|2013-04-11 04:00,11,736.75,739.25,736.75,737.5,14
20130501|2013-04-11 04:30,11,737.5,738,737.5,738,5
20130501|2013-04-11 05:00,11,738,738,737.75,737.75,10
20130501|2013-04-11 05:30,11,738.25,738.5,737.75,738,4
20130501|2013-04-11 06:00,11,737.75,737.75,737.25,737.25,15
20130501|2013-04-11 06:30,11,737.25,737.25,737,737,8
20130501|2013-04-11 07:00,11,736.75,736.75,735,735,18
20130501|2013-04-11 07:30,11,735,735,734.5,735,23
20130501|2013-04-11 08:30,11,735,738.5,733.25,738.5,315
20130501|2013-04-11 09:00,11,738.75,740,737.5,739,185
20130501|2013-04-11 09:30,11,739.5,743.25,738.5,743.25,609
20130501|2013-04-11 10:00,11,743,743.5,736.75,736.75,494
20130501|2013-04-11 10:30,11,736.25,739.5,736,737.75,294
20130501|2013-04-11 11:00,11,737.75,740.75,737,737.75,124
20130501|2013-04-11 11:30,11,738,738.5,736,738,82
20130501|2013-04-11 12:00,11,738,738.25,735,736,262
20130501|2013-04-11 12:30,11,736,737.5,735.25,735.25,209
20130501|2013-04-11 13:00,11,735.75,739.25,735.5,738,439
20130501|2013-04-11 19:00,12,739,740.5,738,740.5,25
20130501|2013-04-11 19:30,12,742.25,742.25,742,742,2
20130501|2013-04-11 20:00,12,741.5,741.5,741.5,741.5,1
20130501|2013-04-11 20:30,12,742.25,742.5,742.25,742.5,5
20130501|2013-04-11 21:00,12,743,743,743,743,3
20130501|2013-04-11 21:30,12,743.25,743.75,743.25,743.25,8
20130501|2013-04-11 22:30,12,743.5,743.5,743,743,21
20130501|2013-04-11 23:00,12,743.25,743.25,743.25,743.25,11
20130501|2013-04-12 00:00,12,742.75,743,742.75,743,21
20130501|2013-04-12 00:30,12,743,743,743,743,2
20130501|2013-04-12 01:00,12,743.25,744,743.25,743.75,42
20130501|2013-04-12 01:30,12,743.5,743.75,743.25,743.75,5
20130501|2013-04-12 02:30,12,742.25,742.25,741.5,741.5,31
20130501|2013-04-12 03:00,12,741.75,744,741.5,744,59
20130501|2013-04-12 03:30,12,743.5,743.5,743.5,743.5,8
20130501|2013-04-12 04:00,12,743.5,744.5,743.5,744.5,24
20130501|2013-04-12 04:30,12,744,744,744,744,2
20130501|2013-04-12 05:00,12,743.75,743.75,743.75,743.75,1
20130501|2013-04-12 05:30,12,743.75,744.75,743.75,743.75,46
20130501|2013-04-12 06:00,12,743.75,744,743.5,743.5,64
20130501|2013-04-12 06:30,12,743.5,743.5,742.75,743,48
20130501|2013-04-12 07:00,12,743,743.25,743,743.25,62
20130501|2013-04-12 07:30,12,743.25,746,743,746,35
20130501|2013-04-12 08:30,12,745.5,746,743.5,745.75,297
20130501|2013-04-12 09:00,12,745.5,746.25,744,744.75,241
20130501|2013-04-12 09:30,12,745,751.75,742.5,751.5,781
20130501|2013-04-12 10:00,12,751.75,751.75,748,750.25,316
20130501|2013-04-12 10:30,12,750.5,754,749.5,753.75,465
20130501|2013-04-12 11:00,12,753.5,754.75,751,753.25,294
20130501|2013-04-12 11:30,12,753.75,757,752.5,755.75,433
20130501|2013-04-12 12:00,12,755.75,755.75,752,752,207
20130501|2013-04-12 12:30,12,752.25,753.25,751.75,752,175
20130501|2013-04-12 13:00,12,751.75,753.75,751.5,752,440
20130501|2013-04-14 19:00,15,753.5,754.5,749.5,750,120
20130501|2013-04-14 19:30,15,750.5,751,750,750.25,14
20130501|2013-04-14 20:00,15,750,750,749.5,749.5,5
20130501|2013-04-14 20:30,15,750,750,750,750,1
20130501|2013-04-14 21:30,15,749.5,749.5,748.25,748.25,12
20130501|2013-04-14 22:00,15,748.25,748.5,748.25,748.5,2
20130501|2013-04-14 22:30,15,747.75,748,747.75,748,7
20130501|2013-04-14 23:00,15,747.75,747.75,747.5,747.5,3
20130501|2013-04-14 23:30,15,746.5,747,746.5,747,7
20130501|2013-04-15 00:00,15,745.75,745.75,745,745.25,14
20130501|2013-04-15 00:30,15,745.25,745.75,745,745.75,9
20130501|2013-04-15 01:00,15,745.75,745.75,745.25,745.25,2
20130501|2013-04-15 01:30,15,745.75,745.75,745.75,745.75,3
20130501|2013-04-15 03:00,15,746,746,746,746,9
20130501|2013-04-15 03:30,15,746,746.25,746,746.25,2
20130501|2013-04-15 04:00,15,746.75,747,744.25,744.25,32
20130501|2013-04-15 04:30,15,744.25,745.5,744.25,745.5,6
20130501|2013-04-15 05:00,15,745.5,745.5,745.5,745.5,3
20130501|2013-04-15 05:30,15,745.25,745.25,745.25,745.25,1
20130501|2013-04-15 06:00,15,744,744,739.25,739.25,33
20130501|2013-04-15 06:30,15,739.25,739.5,738.75,739,109
20130501|2013-04-15 07:00,15,740.25,741,739,741,51
20130501|2013-04-15 07:30,15,741.5,741.5,740,740.75,14
20130501|2013-04-15 08:30,15,742,743.75,735.5,737.25,321
20130501|2013-04-15 09:00,15,737,738.5,736.5,738,121
20130501|2013-04-15 09:30,15,737.75,738.25,732,732.25,357
20130501|2013-04-15 10:00,15,732,732,729.5,729.5,419
20130501|2013-04-15 10:30,15,730,734.5,730,732.25,450
20130501|2013-04-15 11:00,15,732.5,732.5,729.25,730,333
20130501|2013-04-15 11:30,15,730.25,734.25,730.25,733.25,175
20130501|2013-04-15 12:00,15,733.25,735,732,734.75,187
20130501|2013-04-15 12:30,15,734.25,735,733.75,735,201
20130501|2013-04-15 13:00,15,735,737.75,731.5,731.75,434
20130501|2013-04-15 19:00,16,732.5,732.5,731,731,15
20130501|2013-04-15 20:00,16,730.25,731,730,731,5
20130501|2013-04-15 20:30,16,731,731.5,731,731.5,15
20130501|2013-04-15 21:00,16,733.75,733.75,733.5,733.75,9
20130501|2013-04-15 21:30,16,733.25,733.25,733.25,733.25,1
20130501|2013-04-15 23:00,16,734.25,734.25,734.25,734.25,1
20130501|2013-04-16 00:30,16,734.5,734.5,734.5,734.5,2
20130501|2013-04-16 01:00,16,734.75,734.75,734.75,734.75,2
20130501|2013-04-16 01:30,16,734.75,734.75,734.5,734.5,5
20130501|2013-04-16 02:00,16,734.75,734.75,734.75,734.75,1
20130501|2013-04-16 02:30,16,734.75,734.75,734.75,734.75,4
20130501|2013-04-16 03:30,16,734.5,734.5,734,734,21
20130501|2013-04-16 04:00,16,734,734,729.5,729.5,48
20130501|2013-04-16 04:30,16,731,731,731,731,1
20130501|2013-04-16 05:00,16,732.25,734,732.25,734,8
20130501|2013-04-16 05:30,16,734.25,734.25,734,734,3
20130501|2013-04-16 06:00,16,733.5,733.5,733.5,733.5,10
20130501|2013-04-16 06:30,16,733.5,733.5,733,733,3
20130501|2013-04-16 07:00,16,732.25,732.25,730.25,730.25,12
20130501|2013-04-16 07:30,16,735.25,735.75,735,735,4
20130501|2013-04-16 08:30,16,735.25,738.75,735,738.75,202
20130501|2013-04-16 09:00,16,738.75,739,737,737,107
20130501|2013-04-16 09:30,16,737.25,737.5,734.5,734.5,283
20130501|2013-04-16 10:00,16,734.5,738.5,733.5,738.25,227
20130501|2013-04-16 10:30,16,738,740.5,738,739.75,146
20130501|2013-04-16 11:00,16,740,740.5,739.25,740,269
20130501|2013-04-16 11:30,16,739.75,740.5,738,740.25,136
20130501|2013-04-16 12:00,16,740.5,741.75,738.75,739.25,345
20130501|2013-04-16 12:30,16,740,740.25,738.25,739.75,84
20130501|2013-04-16 13:00,16,739.25,742.25,739.25,741.25,416
20130501|2013-04-16 19:00,17,742.75,745,741.75,743.75,47
20130501|2013-04-16 19:30,17,744.75,744.75,744.75,744.75,1
20130501|2013-04-16 20:00,17,744,744.75,744,744.75,3
20130501|2013-04-16 20:30,17,744.5,745,744.5,745,10
20130501|2013-04-16 21:00,17,743,743,743,743,1
20130501|2013-04-17 00:30,17,742.75,742.75,742.75,742.75,1
20130501|2013-04-17 01:30,17,742.75,742.75,742.75,742.75,3
20130501|2013-04-17 02:00,17,742.75,742.75,742.5,742.5,12
20130501|2013-04-17 02:30,17,742.5,742.5,742.5,742.5,1
20130501|2013-04-17 03:00,17,743,743,742,742,26
20130501|2013-04-17 06:30,17,742.25,742.25,742.25,742.25,1
20130501|2013-04-17 07:00,17,741.75,741.75,738,738,54
20130501|2013-04-17 07:30,17,739,739,737.75,737.75,2
20130501|2013-04-17 08:30,17,739.5,740.75,738.5,739.5,83
20130501|2013-04-17 09:00,17,739.75,742.75,739.5,741.5,176
20130501|2013-04-17 09:30,17,740.75,748.5,738.75,746.5,288
20130501|2013-04-17 10:00,17,746.25,751.5,746.25,751.5,190
20130501|2013-04-17 10:30,17,751.5,753,749.75,749.75,305
20130501|2013-04-17 11:00,17,749.75,753,749.5,752,159
20130501|2013-04-17 11:30,17,751.75,754,750.75,751.75,165
20130501|2013-04-17 12:00,17,752,752,746.25,746.5,161
20130501|2013-04-17 12:30,17,746.25,746.25,738.75,743.25,384
20130501|2013-04-17 13:00,17,743,746.5,741,741,172
20130501|2013-04-17 19:00,18,742,742.5,741.75,741.75,7
20130501|2013-04-17 19:30,18,744.5,744.5,744.5,744.5,1
20130501|2013-04-17 21:00,18,742.5,742.5,742.5,742.5,4
20130501|2013-04-18 01:30,18,744.25,744.5,744.25,744.5,6
20130501|2013-04-18 02:00,18,745.5,746.25,745.5,746.25,12
20130501|2013-04-18 02:30,18,747.75,747.75,747.75,747.75,3
20130501|2013-04-18 03:00,18,748,748,748,748,5
20130501|2013-04-18 03:30,18,748.25,748.25,747.75,747.75,5
20130501|2013-04-18 04:00,18,747.25,747.75,747.25,747.25,14
20130501|2013-04-18 05:00,18,747.5,747.5,747.5,747.5,9
20130501|2013-04-18 06:30,18,748,748,746,746,12
20130501|2013-04-18 07:00,18,745,746,744,744,13
20130501|2013-04-18 07:30,18,745.25,746.75,745.25,745.75,18
20130501|2013-04-18 08:30,18,747.25,749.25,743.75,748.75,180
20130501|2013-04-18 09:00,18,748.5,748.5,746.25,748.5,85
20130501|2013-04-18 09:30,18,748.25,748.25,745.5,745.75,169
20130501|2013-04-18 10:00,18,746.25,747,740.75,742.25,427
20130501|2013-04-18 10:30,18,742.25,743.25,739.75,742.5,329
20130501|2013-04-18 11:00,18,742,743.5,739.25,740,135
20130501|2013-04-18 11:30,18,740.75,742.75,740,741,102
20130501|2013-04-18 12:00,18,741.25,741.5,738.25,739.5,79
20130501|2013-04-18 12:30,18,739.5,740.75,739,739.5,141
20130501|2013-04-18 13:00,18,739.75,745,738.5,744,553
20130501|2013-04-18 19:00,19,744.5,744.5,744,744.5,23
20130501|2013-04-18 20:00,19,744.75,744.75,744.25,744.5,4
20130501|2013-04-18 20:30,19,743.75,743.75,743.75,743.75,1
20130501|2013-04-18 21:30,19,744.75,744.75,744.75,744.75,1
20130501|2013-04-18 23:30,19,742.25,742.5,741.25,741.25,52
20130501|2013-04-19 00:00,19,740.25,740.25,740.25,740.25,1
20130501|2013-04-19 00:30,19,740.25,740.5,740.25,740.5,2
20130501|2013-04-19 01:00,19,741,741,739.75,739.75,48
20130501|2013-04-19 01:30,19,739.75,739.75,738.25,738.25,28
20130501|2013-04-19 02:00,19,738.25,740,738.25,740,6
20130501|2013-04-19 02:30,19,740.25,741,740.25,741,6
20130501|2013-04-19 03:30,19,739,739,739,739,1
20130501|2013-04-19 04:30,19,739,739,739,739,3
20130501|2013-04-19 06:30,19,740.25,740.5,740.25,740.5,4
20130501|2013-04-19 07:00,19,740,740,739.5,739.5,10
20130501|2013-04-19 07:30,19,740,740,740,740,1
20130501|2013-04-19 08:30,19,740,742.5,738,742,320
20130501|2013-04-19 09:00,19,742,743,741.5,742.5,83
20130501|2013-04-19 09:30,19,742.75,742.75,740.75,741.5,171
20130501|2013-04-19 10:00,19,741.5,742.75,740.5,740.75,79
20130501|2013-04-19 10:30,19,740.5,745.25,740.5,744.25,298
20130501|2013-04-19 11:00,19,744.25,748,744.25,748,116
20130501|2013-04-19 11:30,19,748.25,748.75,747.5,748.75,55
20130501|2013-04-19 12:00,19,748.75,749,747.75,748,88
20130501|2013-04-19 12:30,19,748,748.5,747.25,748.5,63
20130501|2013-04-19 13:00,19,748.5,748.75,744.25,746.25,436
20130501|2013-04-21 19:00,22,744.5,744.5,740.5,740.5,16
20130501|2013-04-21 19:30,22,744,744,744,744,5
20130501|2013-04-21 21:00,22,743,743,742.5,742.75,7
20130501|2013-04-22 02:30,22,741.25,741.25,739.5,739.5,68
20130501|2013-04-22 04:00,22,740.5,740.5,740.5,740.5,1
20130501|2013-04-22 04:30,22,739.5,739.5,739.5,739.5,3
20130501|2013-04-22 05:00,22,740,740,740,740,1
20130501|2013-04-22 07:00,22,739,739.25,738.5,739,16
20130501|2013-04-22 07:30,22,739,739,738.75,739,5
20130501|2013-04-22 08:30,22,738,738.5,728.25,730.5,734
20130501|2013-04-22 09:00,22,730.25,733.5,729.75,731.75,301
20130501|2013-04-22 09:30,22,732,732,730,731.25,152
20130501|2013-04-22 10:00,22,730.75,731.5,729.75,730.25,51
20130501|2013-04-22 10:30,22,730.25,734.5,730,734,151
20130501|2013-04-22 11:00,22,734,735.25,733.75,734,101
20130501|2013-04-22 11:30,22,734.25,737,734,736.5,128
20130501|2013-04-22 12:00,22,736.75,737.25,734.5,735,117
20130501|2013-04-22 12:30,22,735.5,737.25,735.25,736.75,41
20130501|2013-04-22 13:00,22,736.5,740.25,736.5,739.5,335
20130501|2013-04-22 19:00,23,740.5,742.25,740.5,742,6
20130501|2013-04-22 19:30,23,740.5,740.5,740.5,740.5,1
20130501|2013-04-22 20:00,23,740,740.25,740,740.25,2
20130501|2013-04-22 20:30,23,739.5,739.5,739.5,739.5,1
20130501|2013-04-22 22:30,23,739,739,739,739,2
20130501|2013-04-23 00:30,23,738,738,738,738,1
20130501|2013-04-23 01:30,23,738,738,738,738,2
20130501|2013-04-23 02:30,23,738.75,738.75,738.75,738.75,1
20130501|2013-04-23 03:30,23,736,736.25,736,736,27
20130501|2013-04-23 04:00,23,736.25,736.25,735.25,735.25,17
20130501|2013-04-23 04:30,23,734.5,734.75,734.5,734.75,41
20130501|2013-04-23 05:00,23,734.5,734.5,734,734,11
20130501|2013-04-23 07:00,23,735.5,736.5,735,735.5,74
20130501|2013-04-23 07:30,23,735.5,736.5,735,736,26
20130501|2013-04-23 08:30,23,735.5,737,732,732.5,406
20130501|2013-04-23 09:00,23,732.5,734.75,730.5,733.25,137
20130501|2013-04-23 09:30,23,734.25,737.5,734.25,736.25,27
20130501|2013-04-23 10:00,23,737,739.25,736.75,737,90
20130501|2013-04-23 10:30,23,738,739.5,737.75,739.5,173
20130501|2013-04-23 11:00,23,739,739,737.75,738,70
20130501|2013-04-23 11:30,23,737.75,738,737,737,41
20130501|2013-04-23 12:00,23,737.5,737.75,736.5,737,38
20130501|2013-04-23 12:30,23,736.75,739.25,736.75,738.5,57
20130501|2013-04-23 13:00,23,738.75,739,736.5,737,120
20130501|2013-04-23 20:00,24,739,739,739,739,1
20130501|2013-04-23 20:30,24,737.25,737.25,737.25,737.25,1
20130501|2013-04-24 01:30,24,736.5,736.5,736.5,736.5,1
20130501|2013-04-24 02:00,24,736.5,736.5,736.5,736.5,1
20130501|2013-04-24 03:30,24,735,735,734.25,735,6
20130501|2013-04-24 04:30,24,734.25,734.25,734.25,734.25,4
20130501|2013-04-24 06:00,24,735.5,735.5,733.5,733.5,50
20130501|2013-04-24 06:30,24,734.75,737.5,734.5,737.5,30
20130501|2013-04-24 07:00,24,735.5,739.5,735.25,739.5,13
20130501|2013-04-24 07:30,24,740,741.5,740,741.5,67
20130501|2013-04-24 08:30,24,740.75,740.75,734,737,393
20130501|2013-04-24 09:00,24,737.25,738.25,736.75,737.75,46
20130501|2013-04-24 09:30,24,737.75,738,735.5,737.5,78
20130501|2013-04-24 10:00,24,738,739.5,736.75,737,63
20130501|2013-04-24 10:30,24,737.25,737.5,734,736.75,139
20130501|2013-04-24 11:00,24,737.25,737.25,734,734,38
20130501|2013-04-24 11:30,24,735,735,734,734,28
20130501|2013-04-24 12:00,24,733.75,737,733.75,735.25,20
20130501|2013-04-24 12:30,24,735.75,739.25,735.25,739.25,83
20130501|2013-04-24 13:00,24,739,741.5,737.75,738.5,456
20130501|2013-04-24 19:00,25,738,738,737.25,737.5,15
20130501|2013-04-24 19:30,25,737.5,737.5,737.5,737.5,5
20130501|2013-04-24 21:00,25,739,739,739,739,1
20130501|2013-04-24 22:00,25,740,740,740,740,1
20130501|2013-04-25 02:00,25,741,742,741,742,3
20130501|2013-04-25 02:30,25,742,742,742,742,30
20130501|2013-04-25 06:30,25,744.75,746.5,744.75,746.5,49
20130501|2013-04-25 07:00,25,744,744.5,744,744.25,52
20130501|2013-04-25 07:30,25,744.25,744.25,744.25,744.25,7
20130501|2013-04-25 08:30,25,746.5,747,744.5,746,105
20130501|2013-04-25 09:00,25,746,746.5,743.75,746.5,87
20130501|2013-04-25 09:30,25,746.5,752.5,746.5,752.5,453
20130501|2013-04-25 10:00,25,752.75,764,752,764,367
20130501|2013-04-25 10:30,25,763.75,766.75,760.75,760.75,292
20130501|2013-04-25 11:00,25,760.75,762.25,758,762.25,151
20130501|2013-04-25 11:30,25,762.75,764.75,762.25,762.25,205
20130501|2013-04-25 12:00,25,762.25,762.5,760.75,760.75,217
20130501|2013-04-25 12:30,25,761,762,760,760.5,112
20130501|2013-04-25 13:00,25,760.25,764.25,759,763.5,254
20130501|2013-04-25 19:00,26,762,765,762,763.75,36
20130501|2013-04-25 19:30,26,765,766,764.25,764.75,13
20130501|2013-04-25 20:00,26,764.25,764.25,762,762,8
20130501|2013-04-25 21:00,26,766.25,766.25,766.25,766.25,1
20130501|2013-04-25 23:00,26,764,764,764,764,1
20130501|2013-04-26 02:00,26,762.75,762.75,762.75,762.75,1
20130501|2013-04-26 02:30,26,762,762,762,762,2
20130501|2013-04-26 03:30,26,762,762,761.75,761.75,3
20130501|2013-04-26 05:00,26,760.75,760.75,760.75,760.75,9
20130501|2013-04-26 05:30,26,760.75,762.5,760.75,762.5,16
20130501|2013-04-26 06:30,26,759.5,759.75,759,759,16
20130501|2013-04-26 07:00,26,760.25,760.25,758.5,758.5,6
20130501|2013-04-26 07:30,26,758.75,758.75,758.75,758.75,5
20130501|2013-04-26 08:30,26,759.25,761,757.5,758.5,102
20130501|2013-04-26 09:00,26,757.75,758.75,756.5,758.25,132
20130501|2013-04-26 09:30,26,757.25,760,757,759.5,100
20130501|2013-04-26 10:00,26,758.75,762.5,758.75,761,103
20130501|2013-04-26 10:30,26,761.25,761.5,759.75,760,42
20130501|2013-04-26 11:00,26,760.5,761.5,760.5,761.5,34
20130501|2013-04-26 11:30,26,761.25,762.25,760.75,761.75,94
20130501|2013-04-26 12:00,26,761,762.5,761,761,161
20130501|2013-04-26 12:30,26,761.25,762.5,760.75,761,87
20130501|2013-04-26 13:00,26,761,761.75,755.25,756,682
20130501|2013-04-28 19:00,29,762,771,762,768,17
20130501|2013-04-28 21:30,29,767.25,767.25,767.25,767.25,1
20130501|2013-04-29 02:30,29,766.5,766.75,766.5,766.75,2
20130501|2013-04-29 03:30,29,765.75,765.75,765.75,765.75,1
20130501|2013-04-29 04:00,29,765,765,765,765,2
20130501|2013-04-29 06:00,29,764,764,764,764,1
20130501|2013-04-29 06:30,29,763,763.75,763,763.75,2
20130501|2013-04-29 07:30,29,761.5,761.5,761,761,2
20130501|2013-04-29 08:30,29,761.75,765,761,764,233
20130501|2013-04-29 09:00,29,764,764,762,762,25
20130501|2013-04-29 09:30,29,762,767,761.25,765.25,344
20130501|2013-04-29 10:00,29,766,772,765.5,770.75,329
20130501|2013-04-29 10:30,29,770.5,775,770.5,773.5,386
20130501|2013-04-29 11:00,29,774.75,775.5,773.75,774.25,104
20130501|2013-04-29 11:30,29,773.75,773.75,771,773.5,87
20130501|2013-04-29 12:00,29,773.25,775,773.25,775,164
20130501|2013-04-29 12:30,29,773.5,780.25,773.5,780.25,124
20130501|2013-04-29 13:00,29,780.25,784.75,780.25,781.75,120
20130501|2013-04-30 07:00,30,775,775,775,775,6
20130501|2013-04-30 07:30,30,777.75,778.25,777,778.25,9
20130501|2013-04-30 08:30,30,778.25,778.25,772.5,776.75,60
20130501|2013-04-30 09:00,30,776.75,781.5,776.75,781.5,93
20130501|2013-04-30 09:30,30,780,787,780,787,127
20130501|2013-04-30 10:00,30,785.75,788,782,784.25,27
20130501|2013-04-30 10:30,30,787.25,800,787.25,799.75,30
20130501|2013-04-30 11:00,30,797,802.25,797,802.25,12
20130501|2013-04-30 11:30,30,803.5,803.5,801.5,801.75,10
20130501|2013-04-30 12:00,30,803.25,803.25,799.5,800.5,10
20130501|2013-04-30 12:30,30,798,800,798,799.75,25
20130501|2013-04-30 13:00,30,796.75,798.5,796.25,798.5,4
20130501|2013-04-30 19:00,1,798.75,798.75,798.75,798.75,1
20130501|2013-05-01 00:00,1,793.25,793.5,793.25,793.5,5
20130501|2013-05-01 02:30,1,791.5,791.5,791.5,791.5,25
20130501|2013-05-01 07:00,1,791.5,791.5,791,791,34
20130501|2013-05-01 08:30,1,791,796,790.75,792.5,21
20130501|2013-05-01 09:00,1,792,792,787,787,108
20130501|2013-05-01 09:30,1,795.5,795.5,792,792,2
20130501|2013-05-01 10:30,1,795.5,798,793.25,798,24
20130501|2013-05-01 13:00,1,796,796,796,796,2
20130501|2013-05-02 09:00,2,794,794,794,794,31
20130501|2013-05-02 09:30,2,798.25,798.25,797.75,797.75,10
20130501|2013-05-03 08:30,3,795,795,795,795,4
20130501|2013-05-03 11:00,3,793.25,794.75,793.25,794.75,20
20130501|2013-05-03 12:30,3,793.25,793.25,793.25,793.25,2
20130501|2013-05-06 09:30,6,772,772,772,772,1
20130501|2013-05-06 10:30,6,770,770,770,770,1
20130501|2013-05-07 10:30,7,759,759,759,759,1
20130501|2013-05-07 11:30,7,759,759,759,759,1
20130501|2013-05-07 12:30,7,767.75,767.75,767.75,767.75,1
20130501|2013-05-08 08:30,8,772,772,772,772,1
20130501|2013-05-09 08:30,9,780,781.75,780,781.5,55
20130501|2013-05-13 10:30,13,768.25,768.25,766,766,4
20130701|2012-10-19 12:30,19,892,892.25,892,892.25,6
20130701|2012-10-19 13:00,19,890,890,889,889,4
20130701|2012-10-19 13:30,19,888.5,888.5,883.5,883.5,89
20130701|2012-10-21 17:00,22,883.75,888.75,883.75,884.75,7
20130701|2012-10-21 17:30,22,886.5,886.5,886,886,2
20130701|2012-10-21 20:00,22,886,886,886,886,1
20130701|2012-10-21 23:30,22,888.75,888.75,888.75,888.75,1
20130701|2012-10-22 00:30,22,890,890,890,890,1
20130701|2012-10-22 04:30,22,890,890,890,890,1
20130701|2012-10-22 06:00,22,892,892,892,892,1
20130701|2012-10-22 07:00,22,892.25,893.75,892.25,893.75,8
20130701|2012-10-22 07:30,22,892.75,892.75,892.75,892.75,1
20130701|2012-10-22 08:00,22,892,892,892,892,1
20130701|2012-10-22 08:30,22,892.5,893,892.5,893,10
20130701|2012-10-22 09:00,22,893.25,894.75,892.5,894.75,22
20130701|2012-10-22 09:30,22,895,895,892,892.5,60
20130701|2012-10-22 10:00,22,893,893.25,892.25,893,6
20130701|2012-10-22 10:30,22,891.75,894,891.75,894,4
20130701|2012-10-22 11:00,22,895,895,892.25,894,55
20130701|2012-10-22 11:30,22,893.5,894,893.25,893.5,18
20130701|2012-10-22 12:00,22,894,896.5,894,896.5,6
20130701|2012-10-22 12:30,22,895.5,895.5,892,892,5
20130701|2012-10-22 13:00,22,892.75,893.75,892.75,893,10
20130701|2012-10-22 13:30,22,892.25,895.25,892.25,894.5,22
20130701|2012-10-22 17:00,23,892.5,893,891.5,891.5,4
20130701|2012-10-22 18:00,23,892.75,892.75,892.75,892.75,1
20130701|2012-10-22 18:30,23,892.5,892.5,892.5,892.5,1
20130701|2012-10-22 20:30,23,891.5,891.5,891.5,891.5,1
20130701|2012-10-22 23:00,23,891,891,891,891,2
20130701|2012-10-23 01:00,23,891,891,891,891,2
20130701|2012-10-23 02:30,23,887,887,887,887,2
20130701|2012-10-23 07:30,23,887.5,887.5,887,887.5,25
20130701|2012-10-23 08:00,23,887,888.75,887,888,13
20130701|2012-10-23 08:30,23,888.5,888.5,886.75,887,81
20130701|2012-10-23 09:00,23,886.5,887,886.25,887,13
20130701|2012-10-23 09:30,23,888.5,888.5,883.25,886.5,42
20130701|2012-10-23 10:00,23,886,886.5,883.75,885,19
20130701|2012-10-23 10:30,23,885.5,890.25,885.5,889.5,87
20130701|2012-10-23 11:00,23,891.5,895,891.25,894.25,165
20130701|2012-10-23 11:30,23,894.75,896.75,894.25,894.75,115
20130701|2012-10-23 12:00,23,895.5,896,894,896,84
20130701|2012-10-23 12:30,23,897.5,898.25,891.25,893.25,38
20130701|2012-10-23 13:00,23,891.75,892.25,891.25,891.25,18
20130701|2012-10-23 13:30,23,892.75,894,891,891,68
20130701|2012-10-23 18:00,24,891,891,891,891,4
20130701|2012-10-23 20:00,24,891.25,891.25,891.25,891.25,1
20130701|2012-10-23 20:30,24,890.75,891,890.75,891,5
20130701|2012-10-24 02:30,24,890.75,893,890.75,893,19
20130701|2012-10-24 05:00,24,893,894,893,894,4
20130701|2012-10-24 06:30,24,895,895,895,895,2
20130701|2012-10-24 07:30,24,894.25,894.25,894,894,7
20130701|2012-10-24 08:00,24,894,894,893.5,893.5,4
20130701|2012-10-24 08:30,24,897.5,900,897.5,899.75,26
20130701|2012-10-24 09:00,24,900,903,896.5,903,97
20130701|2012-10-24 09:30,24,904,909.75,904,907.75,194
20130701|2012-10-24 10:00,24,907.5,909.75,904.5,905.5,77
20130701|2012-10-24 10:30,24,905.5,906.5,902.5,903,70
20130701|2012-10-24 11:00,24,902.75,904.5,901,904.5,60
20130701|2012-10-24 11:30,24,904.5,905.25,901.5,902.25,77
20130701|2012-10-24 12:00,24,903.25,905.5,903,905.5,61
20130701|2012-10-24 12:30,24,905,905.5,903,905.5,24
20130701|2012-10-24 13:00,24,905.75,907.25,903.5,904.25,59
20130701|2012-10-24 13:30,24,905.5,907.25,902.75,903.5,81
20130701|2012-10-24 17:00,25,899.75,901,899.75,901,12
20130701|2012-10-24 17:30,25,899,899,897,897,5
20130701|2012-10-24 18:00,25,896,897.5,896,897.5,7
20130701|2012-10-24 18:30,25,896,896,895.75,895.75,2
20130701|2012-10-24 19:00,25,897.5,899,897.5,899,3
20130701|2012-10-24 20:30,25,899,899,899,899,2
20130701|2012-10-24 21:30,25,902,902.25,901.25,902.25,6
20130701|2012-10-24 23:30,25,902.25,902.25,902.25,902.25,4
20130701|2012-10-25 00:00,25,903.75,903.75,903.75,903.75,1
20130701|2012-10-25 01:00,25,903.75,903.75,903.75,903.75,1
20130701|2012-10-25 02:00,25,903.75,905,903.75,905,2
20130701|2012-10-25 04:00,25,906,906,906,906,3
20130701|2012-10-25 04:30,25,906,906,905.5,905.5,7
20130701|2012-10-25 05:30,25,902.75,902.75,902.75,902.75,1
20130701|2012-10-25 06:00,25,902.5,902.75,902.5,902.75,5
20130701|2012-10-25 07:30,25,900.5,901.75,899,900,13
20130701|2012-10-25 08:00,25,900,905,900,904,126
20130701|2012-10-25 08:30,25,904.5,904.5,902.5,903,57
20130701|2012-10-25 09:00,25,903.25,903.75,902,903.75,51
20130701|2012-10-25 09:30,25,904,904.5,898.75,900,86
20130701|2012-10-25 10:00,25,899.25,899.75,898.25,899.5,18
20130701|2012-10-25 10:30,25,897.25,899.5,897,899.5,48
20130701|2012-10-25 11:00,25,899.5,900,898.75,900,32
20130701|2012-10-25 11:30,25,898,898.25,895.75,896.5,12
20130701|2012-10-25 12:00,25,896.5,897,896.5,896.75,6
20130701|2012-10-25 12:30,25,896.5,897.75,896.25,897.5,13
20130701|2012-10-25 13:00,25,898.25,898.25,897.25,898,13
20130701|2012-10-25 13:30,25,897.25,905.25,897.25,904.75,101
20130701|2012-10-25 17:00,26,905,908,905,905.75,14
20130701|2012-10-25 17:30,26,906.5,906.5,905.25,905.25,19
20130701|2012-10-25 18:00,26,905.75,905.75,905.75,905.75,2
20130701|2012-10-25 18:30,26,904.5,904.75,904.5,904.75,3
20130701|2012-10-25 19:30,26,906,907,906,907,4
20130701|2012-10-25 20:30,26,905.75,905.75,905.75,905.75,2
20130701|2012-10-25 21:00,26,907,907,907,907,1
20130701|2012-10-25 22:30,26,905.25,905.25,905.25,905.25,1
20130701|2012-10-26 02:30,26,903.25,904.5,903.25,904.5,2
20130701|2012-10-26 03:30,26,902,902,902,902,15
20130701|2012-10-26 04:00,26,902,902,902,902,1
20130701|2012-10-26 04:30,26,903,903,903,903,2
20130701|2012-10-26 05:00,26,904,904,904,904,2
20130701|2012-10-26 05:30,26,904,904,904,904,5
20130701|2012-10-26 06:30,26,903,903,903,903,2
20130701|2012-10-26 07:00,26,904,905,904,905,12
20130701|2012-10-26 07:30,26,904.5,905.25,904.5,905.25,2
20130701|2012-10-26 08:00,26,907.75,907.75,905,907.25,5
20130701|2012-10-26 08:30,26,907.25,907.75,907,907.75,7
20130701|2012-10-26 09:00,26,905,906,904,906,17
20130701|2012-10-26 09:30,26,906,907.25,904,904.75,24
20130701|2012-10-26 10:00,26,905.75,907,903,903.25,8
20130701|2012-10-26 10:30,26,903.5,905.25,903.5,905.25,9
20130701|2012-10-26 11:00,26,905.75,905.75,904,904,10
20130701|2012-10-26 11:30,26,904,905,904,904.5,9
20130701|2012-10-26 12:00,26,903.25,904.5,902.75,903.75,55
20130701|2012-10-26 12:30,26,903.5,905.25,900.75,901.25,53
20130701|2012-10-26 13:00,26,901,902,901,902,4
20130701|2012-10-26 13:30,26,902,904,901.25,902.75,40
20130701|2012-10-28 17:00,29,900.25,900.25,900.25,900.25,1
20130701|2012-10-28 18:30,29,900.5,900.5,900.5,900.5,1
20130701|2012-10-28 22:00,29,902,902,902,902,1
20130701|2012-10-29 02:30,29,902.25,902.25,902,902,2
20130701|2012-10-29 03:00,29,903,903,903,903,1
20130701|2012-10-29 04:30,29,908.25,909.5,907.75,909.5,13
20130701|2012-10-29 05:00,29,908.5,909.5,908.5,909.5,2
20130701|2012-10-29 05:30,29,909.5,909.5,908.75,908.75,4
20130701|2012-10-29 07:30,29,907.75,907.75,907.75,907.75,1
20130701|2012-10-29 08:00,29,907.5,907.5,907.25,907.25,2
20130701|2012-10-29 08:30,29,906.75,907,902.75,902.75,12
20130701|2012-10-29 09:00,29,903.25,907.25,902.75,907.25,25
20130701|2012-10-29 09:30,29,907.25,907.25,903.25,904,29
20130701|2012-10-29 10:00,29,903.5,904.75,903,903,61
20130701|2012-10-29 10:30,29,901.75,902,901,901,12
20130701|2012-10-29 11:00,29,901,901,897.5,899.25,26
20130701|2012-10-29 11:30,29,899,899.75,899,899.5,6
20130701|2012-10-29 12:00,29,901,901.25,901,901.25,4
20130701|2012-10-29 12:30,29,899,900.75,899,900.75,18
20130701|2012-10-29 13:00,29,899.25,900,899.25,899.25,3
20130701|2012-10-29 13:30,29,900.75,903.25,899.5,901,114
20130701|2012-10-30 06:00,30,905,905,905,905,1
20130701|2012-10-30 06:30,30,904,904,904,904,1
20130701|2012-10-30 07:00,30,903,903,903,903,1
20130701|2012-10-30 07:30,30,903,906.75,903,905.75,13
20130701|2012-10-30 08:00,30,906.75,907,906,906,13
20130701|2012-10-30 08:30,30,905,905.25,905,905.25,16
20130701|2012-10-30 09:00,30,906.75,909,906.75,907,79
20130701|2012-10-30 09:30,30,907,907,903,903.75,41
20130701|2012-10-30 10:00,30,903.75,905,902,902,60
20130701|2012-10-30 10:30,30,902,904.5,902,904,11
20130701|2012-10-30 11:00,30,903.25,904.25,901.75,902,9
20130701|2012-10-30 11:30,30,902,902,899.25,901.75,26
20130701|2012-10-30 12:00,30,902.75,902.75,898.5,899,53
20130701|2012-10-30 12:30,30,899.25,900.5,899,900,23
20130701|2012-10-30 13:00,30,901.25,902.25,899.25,901.5,25
20130701|2012-10-30 13:30,30,902.25,907.75,902,907.75,65
20130701|2012-10-30 17:00,31,906.75,906.75,904.5,904.5,3
20130701|2012-10-30 17:30,31,903.5,903.5,903.5,903.5,3
20130701|2012-10-30 19:30,31,904.25,904.25,904.25,904.25,2
20130701|2012-10-30 22:00,31,906.75,906.75,906.75,906.75,1
20130701|2012-10-30 22:30,31,906.25,906.75,906.25,906.75,2
20130701|2012-10-30 23:00,31,907,907,907,907,1
20130701|2012-10-31 01:00,31,907.25,907.25,907.25,907.25,2
20130701|2012-10-31 03:30,31,907,907,907,907,1
20130701|2012-10-31 04:00,31,909,910,909,910,37
20130701|2012-10-31 04:30,31,909.75,910,909.75,910,10
20130701|2012-10-31 05:00,31,910,911,910,911,35
20130701|2012-10-31 06:00,31,911,911,911,911,1
20130701|2012-10-31 06:30,31,909.75,909.75,909.75,909.75,1
20130701|2012-10-31 07:00,31,909,909,906.75,907,6
20130701|2012-10-31 07:30,31,909.25,909.75,909,909.5,4
20130701|2012-10-31 08:00,31,909.5,910.25,908,908.75,14
20130701|2012-10-31 08:30,31,909.5,910,908.25,909.5,33
20130701|2012-10-31 09:00,31,909,911.5,908.75,910.25,40
20130701|2012-10-31 09:30,31,911,914,910,913,176
20130701|2012-10-31 10:00,31,912.75,920,912.5,919.5,378
20130701|2012-10-31 10:30,31,919,923.75,916.5,916.75,262
20130701|2012-10-31 11:00,31,916.75,917,914.75,915.25,107
20130701|2012-10-31 11:30,31,915,915.5,912.5,913.25,51
20130701|2012-10-31 12:00,31,912.5,912.75,911.25,912.5,44
20130701|2012-10-31 12:30,31,912.5,913,909.75,909.75,19
20130701|2012-10-31 13:00,31,909.75,910,907.25,909.5,25
20130701|2012-10-31 13:30,31,909.5,915,908.75,912,317
20130701|2012-10-31 17:00,1,912,915,912,913,17
20130701|2012-10-31 17:30,1,913.75,913.75,913.75,913.75,5
20130701|2012-10-31 18:30,1,914,914,914,914,1
20130701|2012-10-31 19:00,1,913.75,914,913.75,913.75,6
20130701|2012-10-31 20:00,1,914.75,915.5,914.75,915.5,13
20130701|2012-10-31 21:00,1,913.75,913.75,913.75,913.75,1
20130701|2012-11-01 01:00,1,914.5,914.5,914.5,914.5,1
20130701|2012-11-01 04:00,1,914.25,914.25,914.25,914.25,3
20130701|2012-11-01 04:30,1,914.5,914.5,914.25,914.25,2
20130701|2012-11-01 05:00,1,916,916.5,916,916.5,3
20130701|2012-11-01 05:30,1,918.25,918.25,918.25,918.25,1
20130701|2012-11-01 06:00,1,918.25,919.25,918.25,918.5,4
20130701|2012-11-01 06:30,1,918.25,919,918.25,918.5,9
20130701|2012-11-01 07:00,1,917.5,917.5,916.75,917,31
20130701|2012-11-01 07:30,1,917.5,918.25,917,917.75,49
20130701|2012-11-01 08:00,1,917.75,917.75,916.5,916.75,5
20130701|2012-11-01 08:30,1,916.25,916.5,913.75,913.75,70
20130701|2012-11-01 09:00,1,915.75,915.75,912.5,913.25,29
20130701|2012-11-01 09:30,1,913,913.5,911,911,61
20130701|2012-11-01 10:00,1,912,918,911.25,918,110
20130701|2012-11-01 10:30,1,918,922,918,922,220
20130701|2012-11-01 11:00,1,922,925,920.25,920.25,359
20130701|2012-11-01 11:30,1,920,920.5,917.25,917.25,179
20130701|2012-11-01 12:00,1,916,918.25,916,917.5,54
20130701|2012-11-01 12:30,1,917,917,915,915,49
20130701|2012-11-01 13:00,1,916.75,917.75,915.75,916.5,137
20130701|2012-11-01 13:30,1,916.25,918.5,916.25,917,121
20130701|2012-11-01 17:00,2,914,915.75,913.75,913.75,7
20130701|2012-11-01 18:00,2,913.5,913.5,912.5,912.5,5
20130701|2012-11-01 19:00,2,915.25,915.25,915.25,915.25,4
20130701|2012-11-01 19:30,2,915.25,916.25,915.25,916.25,5
20130701|2012-11-02 03:30,2,916.75,918,916.75,918,3
20130701|2012-11-02 04:30,2,917.75,917.75,917.5,917.5,4
20130701|2012-11-02 05:00,2,917.5,917.5,917.5,917.5,4
20130701|2012-11-02 06:30,2,917.5,917.5,917.5,917.5,1
20130701|2012-11-02 07:00,2,916.5,918,916.5,917.5,29
20130701|2012-11-02 07:30,2,918,918.5,918,918.5,5
20130701|2012-11-02 08:00,2,917.5,918.75,915,915,10
20130701|2012-11-02 08:30,2,915.5,917.25,915.5,915.5,43
20130701|2012-11-02 09:00,2,915.25,915.75,913.25,913.5,21
20130701|2012-11-02 09:30,2,913.5,914.75,912.25,913.25,15
20130701|2012-11-02 10:00,2,913,921.25,912,919.25,166
20130701|2012-11-02 10:30,2,919.75,926.75,918.5,923,199
20130701|2012-11-02 11:00,2,923,923.5,920,920,28
20130701|2012-11-02 11:30,2,920.75,921,917.25,918,53
20130701|2012-11-02 12:00,2,918,919.25,917,918.75,75
20130701|2012-11-02 12:30,2,918.75,920.25,918.25,918.25,39
20130701|2012-11-02 13:00,2,919,920,918.75,920,80
20130701|2012-11-02 13:30,2,919.25,923.75,916.25,921.5,175
20130701|2012-11-04 17:00,5,919.5,922,918.5,922,14
20130701|2012-11-04 18:30,5,921.25,921.25,921.25,921.25,1
20130701|2012-11-05 01:30,5,923.5,923.5,923.5,923.5,1
20130701|2012-11-05 02:00,5,921.75,921.75,921.75,921.75,1
20130701|2012-11-05 03:30,5,922,922,922,922,1
20130701|2012-11-05 04:00,5,923.75,924,923.75,924,2
20130701|2012-11-05 04:30,5,924,925,924,925,4
20130701|2012-11-05 06:30,5,923.25,923.25,923.25,923.25,7
20130701|2012-11-05 07:30,5,923.5,926,923.5,923.5,15
20130701|2012-11-05 08:00,5,925,925,924.75,925,10
20130701|2012-11-05 08:30,5,924,924,922.25,922.25,7
20130701|2012-11-05 09:00,5,921.75,923.25,921.25,922.75,47
20130701|2012-11-05 09:30,5,923,926.25,920,920.75,205
20130701|2012-11-05 10:00,5,921,924.5,920.75,924.5,72
20130701|2012-11-05 10:30,5,923.75,925.25,921,921,112
20130701|2012-11-05 11:00,5,921.75,922.5,920.5,921.25,74
20130701|2012-11-05 11:30,5,920.5,923.5,918,918,479
20130701|2012-11-05 12:00,5,918,918.25,916.25,916.25,91
20130701|2012-11-05 12:30,5,917,918.75,916.25,916.5,86
20130701|2012-11-05 13:00,5,916.75,919.5,916.25,919.5,143
20130701|2012-11-05 13:30,5,919.75,922,918.75,921.75,206
20130701|2012-11-05 17:00,6,920,920.5,920,920.5,3
20130701|2012-11-05 17:30,6,922,922,922,922,8
20130701|2012-11-05 20:00,6,923.25,923.25,923.25,923.25,2
20130701|2012-11-05 21:00,6,923.25,923.25,923.25,923.25,1
20130701|2012-11-05 23:30,6,924,924,924,924,1
20130701|2012-11-06 01:30,6,922.5,922.5,922.5,922.5,2
20130701|2012-11-06 02:00,6,923.75,923.75,923.25,923.25,4
20130701|2012-11-06 04:00,6,922.5,922.5,922.5,922.5,1
20130701|2012-11-06 07:30,6,924,924,923,923,8
20130701|2012-11-06 08:00,6,924,924,922.25,923.25,17
20130701|2012-11-06 08:30,6,922.75,923.5,922.75,923.5,5
20130701|2012-11-06 09:00,6,924.75,925.25,923.25,923.25,25
20130701|2012-11-06 09:30,6,922.5,925.25,922.5,924.25,67
20130701|2012-11-06 10:00,6,923.25,924,922.5,923.75,30
20130701|2012-11-06 10:30,6,923,924.25,922.75,923,40
20130701|2012-11-06 11:00,6,922.75,923.25,921,922.75,81
20130701|2012-11-06 11:30,6,921.75,922.25,921.25,921.25,41
20130701|2012-11-06 12:00,6,921.5,922.5,919,919.75,92
20130701|2012-11-06 12:30,6,920.75,921.25,919,920,27
20130701|2012-11-06 13:00,6,920.75,921.75,920.25,920.25,89
20130701|2012-11-06 13:30,6,921,926.5,920.75,924.25,166
20130701|2012-11-06 17:00,7,924.75,924.75,924.75,924.75,1
20130701|2012-11-06 17:30,7,923,923,922,922,3
20130701|2012-11-06 18:30,7,918.5,918.5,917.25,917.25,6
20130701|2012-11-06 20:00,7,919.75,919.75,919.75,919.75,2
20130701|2012-11-06 20:30,7,919,919,919,919,1
20130701|2012-11-06 21:00,7,921.75,921.75,921.5,921.75,3
20130701|2012-11-06 21:30,7,922.25,922.25,922.25,922.25,5
20130701|2012-11-06 22:00,7,924,924,924,924,1
20130701|2012-11-06 23:00,7,925,925,925,925,10
20130701|2012-11-06 23:30,7,925,925,925,925,6
20130701|2012-11-07 00:00,7,925,925,925,925,5
20130701|2012-11-07 00:30,7,925.25,926.5,925.25,926.5,3
20130701|2012-11-07 01:00,7,927,927.5,925.75,925.75,11
20130701|2012-11-07 01:30,7,927.75,928,927.5,927.5,6
20130701|2012-11-07 02:00,7,927.75,928,927.5,928,18
20130701|2012-11-07 02:30,7,925.5,925.75,925.5,925.5,8
20130701|2012-11-07 03:00,7,928.25,928.5,928.25,928.5,2
20130701|2012-11-07 03:30,7,929,929,928.75,929,14
20130701|2012-11-07 04:00,7,929,929,929,929,8
20130701|2012-11-07 04:30,7,930,931,930,930.75,28
20130701|2012-11-07 05:00,7,930,931,929,930.5,36
20130701|2012-11-07 06:00,7,931.5,931.5,929.25,929.25,58
20130701|2012-11-07 06:30,7,929,929,926.75,927.25,57
20130701|2012-11-07 07:00,7,929.25,930.75,929.25,930.75,4
20130701|2012-11-07 07:30,7,930,930,930,930,16
20130701|2012-11-07 08:00,7,931,931.25,928.25,929.5,108
20130701|2012-11-07 08:30,7,929.5,929.75,926.75,927.75,23
20130701|2012-11-07 09:00,7,928,928,923.5,924,68
20130701|2012-11-07 09:30,7,924,937.75,924,932.75,414
20130701|2012-11-07 10:00,7,933.5,935.25,931.75,933,179
20130701|2012-11-07 10:30,7,933.5,935.25,933.5,934.25,105
20130701|2012-11-07 11:00,7,934.25,934.5,932.25,932.5,50
20130701|2012-11-07 11:30,7,932.5,934.75,932,933,42
20130701|2012-11-07 12:00,7,932.75,935,932,932,50
20130701|2012-11-07 12:30,7,931.5,935,930.75,934.25,47
20130701|2012-11-07 13:00,7,934.5,935.25,931.25,931.5,114
20130701|2012-11-07 13:30,7,931.75,935.25,929.25,932.25,264
20130701|2012-11-07 17:00,8,932,932,928.75,928.75,11
20130701|2012-11-07 17:30,8,929,930,929,930,2
20130701|2012-11-07 18:00,8,929.5,929.5,928.75,928.75,2
20130701|2012-11-07 19:00,8,930,930,930,930,3
20130701|2012-11-07 19:30,8,931.5,931.5,931.5,931.5,1
20130701|2012-11-07 20:30,8,929.75,930,929.75,930,3
20130701|2012-11-07 21:00,8,930.5,930.5,930.5,930.5,1
20130701|2012-11-07 23:30,8,932.5,933,932.5,933,2
20130701|2012-11-08 00:00,8,933.5,934.5,933.5,934.5,15
20130701|2012-11-08 00:30,8,932.25,932.25,932.25,932.25,4
20130701|2012-11-08 01:00,8,932.5,933.5,932.5,933.5,3
20130701|2012-11-08 02:30,8,935,935,935,935,2
20130701|2012-11-08 04:00,8,935,935,933.75,935,22
20130701|2012-11-08 04:30,8,936.25,936.5,936.25,936.5,3
20130701|2012-11-08 05:00,8,936,936,936,936,2
20130701|2012-11-08 05:30,8,936,936,936,936,1
20130701|2012-11-08 06:00,8,936.5,936.5,936.5,936.5,5
20130701|2012-11-08 06:30,8,937,937.5,937,937.5,12
20130701|2012-11-08 07:00,8,937.5,938.75,937.5,937.5,17
20130701|2012-11-08 07:30,8,937.5,937.5,931.75,934,57
20130701|2012-11-08 08:00,8,934.25,935,931.5,932.75,72
20130701|2012-11-08 08:30,8,932.5,933.5,931.75,931.75,25
20130701|2012-11-08 09:00,8,932,935,931.5,935,21
20130701|2012-11-08 09:30,8,934.5,939.5,931.5,939.5,99
20130701|2012-11-08 10:00,8,939,941.25,936,940.25,187
20130701|2012-11-08 10:30,8,940.25,941.25,936,936,452
20130701|2012-11-08 11:00,8,936,937.5,936,936.5,72
20130701|2012-11-08 11:30,8,937.75,938.5,936.75,937.25,30
20130701|2012-11-08 12:00,8,937.25,937.75,936,936.5,57
20130701|2012-11-08 12:30,8,936.5,940,936.5,940,61
20130701|2012-11-08 13:00,8,939.25,940.75,938.75,940,48
20130701|2012-11-08 13:30,8,939.75,941,935.25,935.75,677
20130701|2012-11-08 17:00,9,935.25,935.25,935.25,935.25,3
20130701|2012-11-08 17:30,9,935,935,935,935,1
20130701|2012-11-08 18:00,9,935,935,935,935,4
20130701|2012-11-08 18:30,9,933.75,933.75,933.75,933.75,1
20130701|2012-11-08 21:00,9,936.75,937.25,936.75,937.25,9
20130701|2012-11-08 22:30,9,937.5,938.5,937.5,938.5,9
20130701|2012-11-09 00:00,9,938,938,937.75,937.75,3
20130701|2012-11-09 01:00,9,937.75,937.75,937.5,937.5,3
20130701|2012-11-09 01:30,9,937.5,937.5,937.5,937.5,2
20130701|2012-11-09 02:30,9,938,938,937.75,938,16
20130701|2012-11-09 03:00,9,938,938,938,938,2
20130701|2012-11-09 03:30,9,938,938,938,938,4
20130701|2012-11-09 04:00,9,938,938,938,938,23
20130701|2012-11-09 04:30,9,938,938.5,938,938.5,4
20130701|2012-11-09 05:00,9,938.5,939,938.5,939,3
20130701|2012-11-09 05:30,9,938.5,938.5,938.5,938.5,1
20130701|2012-11-09 06:00,9,938.5,938.5,937.75,937.75,8
20130701|2012-11-09 06:30,9,938,938.5,936.75,938,12
20130701|2012-11-09 07:00,9,937.5,938,933.75,938,24
20130701|2012-11-09 07:30,9,938,944,926.25,927.5,144
20130701|2012-11-09 08:00,9,928.5,932,927.5,931.75,125
20130701|2012-11-09 08:30,9,931.5,934.25,931.25,932.5,35
20130701|2012-11-09 09:00,9,932.25,932.75,930.25,931.75,16
20130701|2012-11-09 09:30,9,932.5,941,932.5,938,126
20130701|2012-11-09 10:00,9,939.25,941.5,939,941.25,73
20130701|2012-11-09 10:30,9,939.5,941.25,933.5,934.25,76
20130701|2012-11-09 11:00,9,933.75,934.5,930.5,932,70
20130701|2012-11-09 11:30,9,932,932.75,931.5,932.75,27
20130701|2012-11-09 12:00,9,932.75,932.75,928.75,931,171
20130701|2012-11-09 12:30,9,931,933.5,930.5,932.75,36
20130701|2012-11-09 13:00,9,931,931,926.25,927.75,159
20130701|2012-11-09 13:30,9,927.5,928.5,925,927,414
20130701|2012-11-11 17:00,12,926.25,926.25,926,926,8
20130701|2012-11-11 17:30,12,926.5,926.5,926.5,926.5,1
20130701|2012-11-11 18:00,12,926.5,926.5,926.5,926.5,1
20130701|2012-11-11 19:00,12,925,925,925,925,2
20130701|2012-11-11 20:00,12,921.5,921.5,920.5,921,12
20130701|2012-11-11 23:30,12,922.25,922.25,922.25,922.25,1
20130701|2012-11-12 00:30,12,922.25,922.25,922.25,922.25,1
20130701|2012-11-12 01:30,12,921.25,921.25,921.25,921.25,1
20130701|2012-11-12 03:30,12,923.5,923.5,923.5,923.5,4
20130701|2012-11-12 04:00,12,923.5,923.5,923,923,4
20130701|2012-11-12 05:30,12,921.25,921.25,921.25,921.25,4
20130701|2012-11-12 06:30,12,922.25,922.25,922,922,4
20130701|2012-11-12 07:00,12,921.25,921.25,920,920,6
20130701|2012-11-12 07:30,12,919.75,919.75,918,919.25,5
20130701|2012-11-12 08:00,12,919.5,920,918.75,919.5,54
20130701|2012-11-12 08:30,12,919.5,919.5,917.75,917.75,47
20130701|2012-11-12 09:00,12,918,919,916.75,917,41
20130701|2012-11-12 09:30,12,915.5,915.5,910.25,911,79
20130701|2012-11-12 10:00,12,911.25,912,903,903.25,129
20130701|2012-11-12 10:30,12,903,904,899.25,904,35
20130701|2012-11-12 11:00,12,904.25,904.25,902.5,904,21
20130701|2012-11-12 11:30,12,904,904,901,901.75,20
20130701|2012-11-12 12:00,12,900.5,901,899,901,20
20130701|2012-11-12 12:30,12,900.5,902,898,898.25,47
20130701|2012-11-12 13:00,12,899.5,905,899.25,904.5,77
20130701|2012-11-12 13:30,12,906.25,906.5,898.25,900.25,256
20130701|2012-11-12 17:00,13,898,900.5,898,900.5,8
20130701|2012-11-12 19:30,13,902,902,902,902,3
20130701|2012-11-12 20:00,13,900.75,900.75,900,900,11
20130701|2012-11-12 23:00,13,900,900,900,900,3
20130701|2012-11-12 23:30,13,900,900,898.5,898.5,4
20130701|2012-11-13 00:30,13,898.5,899,898,899,5
20130701|2012-11-13 03:30,13,901,901,901,901,3
20130701|2012-11-13 04:00,13,901,901,901,901,3
20130701|2012-11-13 05:00,13,902.75,903,902.75,903,3
20130701|2012-11-13 05:30,13,903,904.75,903,904.75,2
20130701|2012-11-13 06:00,13,903.75,903.75,903.75,903.75,1
20130701|2012-11-13 06:30,13,904.25,905,904,905,4
20130701|2012-11-13 07:00,13,901.25,901.25,899,900,7
20130701|2012-11-13 07:30,13,900,900,898,899,9
20130701|2012-11-13 08:00,13,898.75,898.75,898.5,898.5,4
20130701|2012-11-13 08:30,13,898,899.5,898,899.25,11
20130701|2012-11-13 09:00,13,899,899,895.25,895.5,49
20130701|2012-11-13 09:30,13,895.5,901.75,894,901.25,98
20130701|2012-11-13 10:00,13,899.25,899.25,893.25,893.25,10
20130701|2012-11-13 10:30,13,892.25,895,892,893,71
20130701|2012-11-13 11:00,13,894,894.25,892,892,12
20130701|2012-11-13 11:30,13,892.75,893,891.25,892.25,43
20130701|2012-11-13 12:00,13,891.25,895,891.25,894.75,24
20130701|2012-11-13 12:30,13,894.25,897.25,893,894.5,101
20130701|2012-11-13 13:00,13,893.5,894.5,893,894.5,4
20130701|2012-11-13 13:30,13,896,900,896,900,55
20130701|2012-11-13 17:00,14,899,903,899,903,10
20130701|2012-11-13 17:30,14,903.5,903.75,903.5,903.75,5
20130701|2012-11-13 18:30,14,901.25,901.25,901,901,5
20130701|2012-11-13 19:00,14,901.75,901.75,901.75,901.75,1
20130701|2012-11-13 20:00,14,902,902,902,902,2
20130701|2012-11-13 20:30,14,902,902,902,902,1
20130701|2012-11-13 21:30,14,901,901,899.75,899.75,11
20130701|2012-11-14 00:00,14,900.25,900.25,900.25,900.25,20
20130701|2012-11-14 00:30,14,900.25,901,900.25,900.25,9
20130701|2012-11-14 01:00,14,901.5,901.5,901.5,901.5,1
20130701|2012-11-14 02:00,14,902.25,902.25,902.25,902.25,2
20130701|2012-11-14 03:00,14,903.75,903.75,903.75,903.75,1
20130701|2012-11-14 04:00,14,904.5,904.75,904.5,904.5,7
20130701|2012-11-14 04:30,14,904.5,905,904.5,905,28
20130701|2012-11-14 05:00,14,905.75,907.25,905.75,907.25,13
20130701|2012-11-14 05:30,14,907,907,906.25,906.5,18
20130701|2012-11-14 06:00,14,907.75,907.75,907.75,907.75,22
20130701|2012-11-14 06:30,14,907,907.25,906.5,906.5,10
20130701|2012-11-14 07:00,14,906.5,906.5,905.75,905.75,6
20130701|2012-11-14 07:30,14,905.75,905.75,905.5,905.5,3
20130701|2012-11-14 08:00,14,904.5,906.25,904.5,905.25,22
20130701|2012-11-14 08:30,14,905,906.5,905,906.5,21
20130701|2012-11-14 09:00,14,906.5,907.25,905,905,57
20130701|2012-11-14 09:30,14,905,905,898.5,901.75,99
20130701|2012-11-14 10:00,14,901.5,905.25,901.5,902.75,73
20130701|2012-11-14 10:30,14,902.25,905.25,901.5,903.5,84
20130701|2012-11-14 11:00,14,903.5,906.75,903.5,906.75,43
20130701|2012-11-14 11:30,14,905.5,905.5,905,905,13
20130701|2012-11-14 12:00,14,905.5,906,902.75,902.75,39
20130701|2012-11-14 12:30,14,902.5,903.75,902,903.5,21
20130701|2012-11-14 13:00,14,904.25,904.5,903.25,903.25,3
20130701|2012-11-14 13:30,14,904,904.5,901.5,902.5,46
20130701|2012-11-14 17:00,15,902.75,903,902.25,902.25,6
20130701|2012-11-14 18:00,15,901.75,901.75,901.5,901.5,4
20130701|2012-11-14 18:30,15,901.5,901.5,901.5,901.5,1
20130701|2012-11-14 19:00,15,903,903,903,903,1
20130701|2012-11-14 23:30,15,903,903,903,903,1
20130701|2012-11-15 00:30,15,901.5,901.5,901.5,901.5,2
20130701|2012-11-15 03:30,15,904,905,904,905,26
20130701|2012-11-15 06:00,15,905.5,905.5,905.5,905.5,1
20130701|2012-11-15 07:00,15,904.25,904.25,902.5,902.75,7
20130701|2012-11-15 07:30,15,902.5,904.75,901,901.25,25
20130701|2012-11-15 08:00,15,904.25,904.25,903,903,27
20130701|2012-11-15 08:30,15,901.75,903.75,901.75,903.75,10
20130701|2012-11-15 09:00,15,903.75,905.25,903.75,903.75,21
20130701|2012-11-15 09:30,15,904,907.5,902.75,904.5,62
20130701|2012-11-15 10:00,15,905.25,905.25,901.75,902.5,31
20130701|2012-11-15 10:30,15,901.25,902.75,900.5,901.75,39
20130701|2012-11-15 11:00,15,900.75,901.25,897,898.25,94
20130701|2012-11-15 11:30,15,899.5,900.75,897.25,899,104
20130701|2012-11-15 12:00,15,899,899,898,898.5,9
20130701|2012-11-15 12:30,15,898.5,899,897,897,22
20130701|2012-11-15 13:00,15,898,898,897,897,26
20130701|2012-11-15 13:30,15,896.75,901,895.25,895.75,128
20130701|2012-11-15 17:00,16,898.25,899.25,898.25,899.25,4
20130701|2012-11-15 20:00,16,898.25,898.25,898.25,898.25,1
20130701|2012-11-15 23:00,16,898,898,898,898,1
20130701|2012-11-16 02:30,16,895.75,895.75,895.75,895.75,1
20130701|2012-11-16 03:00,16,896,896,895.75,895.75,4
20130701|2012-11-16 03:30,16,896,896,895,895,26
20130701|2012-11-16 04:30,16,896,896,896,896,1
20130701|2012-11-16 05:30,16,896,896,896,896,13
20130701|2012-11-16 06:30,16,896,896,895,895,8
20130701|2012-11-16 07:00,16,895.5,896,895.5,896,3
20130701|2012-11-16 07:30,16,898,900,898,898.75,7
20130701|2012-11-16 08:00,16,897.5,898.25,897.5,898,24
20130701|2012-11-16 08:30,16,897.25,897.75,893.25,893.75,190
20130701|2012-11-16 09:00,16,894.75,894.75,891.25,891.25,101
20130701|2012-11-16 09:30,16,893.25,893.25,890.75,890.75,72
20130701|2012-11-16 10:00,16,890.25,890.25,885.75,886,104
20130701|2012-11-16 10:30,16,886,892.25,884.75,890.75,53
20130701|2012-11-16 11:00,16,891.25,893.5,889,892.75,117
20130701|2012-11-16 11:30,16,892.5,892.5,891,891.25,77
20130701|2012-11-16 12:00,16,890.25,891,890,891,16
20130701|2012-11-16 12:30,16,891.25,892,890.75,891.5,76
20130701|2012-11-16 13:00,16,892,892,891.5,891.5,14
20130701|2012-11-16 13:30,16,892,897.5,891.5,891.75,60
20130701|2012-11-18 17:00,19,890.75,890.75,888.75,889,13
20130701|2012-11-18 18:00,19,890.75,890.75,890.75,890.75,1
20130701|2012-11-18 18:30,19,889,889,889,889,1
20130701|2012-11-18 19:00,19,890.75,891,890.75,890.75,13
20130701|2012-11-18 20:00,19,891.5,891.5,891.5,891.5,1
20130701|2012-11-18 21:00,19,891.5,891.5,891.5,891.5,4
20130701|2012-11-18 23:00,19,891.5,891.5,891.25,891.25,4
20130701|2012-11-18 23:30,19,891.5,891.5,891.25,891.5,5
20130701|2012-11-19 00:00,19,891.5,891.5,891.5,891.5,6
20130701|2012-11-19 00:30,19,891.5,891.5,891.5,891.5,11
20130701|2012-11-19 02:00,19,891.5,891.5,891.5,891.5,1
20130701|2012-11-19 02:30,19,893.25,893.25,893,893,5
20130701|2012-11-19 06:30,19,893.25,893.25,893.25,893.25,1
20130701|2012-11-19 07:00,19,894,894,894,894,1
20130701|2012-11-19 07:30,19,894,894,894,894,1
20130701|2012-11-19 08:00,19,894.25,894.25,892.25,892.25,5
20130701|2012-11-19 08:30,19,892.25,896,892.25,896,16
20130701|2012-11-19 09:00,19,896.5,897.5,895,895,43
20130701|2012-11-19 09:30,19,894.5,896.5,894.25,895.5,85
20130701|2012-11-19 10:00,19,895.25,899.25,895.25,898,48
20130701|2012-11-19 10:30,19,898,900,898,899,17
20130701|2012-11-19 11:00,19,899.75,899.75,898.75,898.75,18
20130701|2012-11-19 11:30,19,898,898.5,897.25,897.25,53
20130701|2012-11-19 12:00,19,897.25,897.25,894.5,894.5,179
20130701|2012-11-19 12:30,19,894,894.75,892.25,893,17
20130701|2012-11-19 13:00,19,894,895.25,894,895.25,6
20130701|2012-11-19 13:30,19,896.25,898,893.25,894.75,36
20130701|2012-11-19 17:00,20,896.25,896.25,896.25,896.25,1
20130701|2012-11-19 19:30,20,895.5,895.5,895.5,895.5,1
20130701|2012-11-19 20:30,20,896,896,896,896,1
20130701|2012-11-19 23:00,20,895,895,895,895,1
20130701|2012-11-20 00:00,20,893.5,893.5,893.5,893.5,12
20130701|2012-11-20 01:00,20,893.5,893.5,893.5,893.5,4
20130701|2012-11-20 03:00,20,891.75,891.75,891.75,891.75,1
20130701|2012-11-20 03:30,20,892.75,892.75,892.75,892.75,7
20130701|2012-11-20 04:00,20,892.75,892.75,892.25,892.25,5
20130701|2012-11-20 04:30,20,893,893.25,893,893,14
20130701|2012-11-20 05:00,20,893.5,893.5,893,893.5,17
20130701|2012-11-20 05:30,20,893.5,893.5,893.5,893.5,21
20130701|2012-11-20 06:00,20,893.5,893.5,893.5,893.5,3
20130701|2012-11-20 06:30,20,893.5,893.5,893.5,893.5,14
20130701|2012-11-20 07:00,20,892.25,892.25,892.25,892.25,1
20130701|2012-11-20 08:00,20,892.25,892.25,892.25,892.25,3
20130701|2012-11-20 08:30,20,892.25,894.75,892.25,894.25,18
20130701|2012-11-20 09:00,20,894.25,895.75,893.5,895,38
20130701|2012-11-20 09:30,20,895.5,899,895,897.75,219
20130701|2012-11-20 10:00,20,897.75,900,896.75,899.25,38
20130701|2012-11-20 10:30,20,899,900.75,898.75,900,155
20130701|2012-11-20 11:00,20,900.75,900.75,899,899.5,9
20130701|2012-11-20 11:30,20,899.25,899.25,896.25,898.25,24
20130701|2012-11-20 12:00,20,897.75,899,897.25,897.75,53
20130701|2012-11-20 12:30,20,896.75,898,896.75,897,15
20130701|2012-11-20 13:00,20,897.25,899.5,897,897.5,56
20130701|2012-11-20 13:30,20,898,898.75,897,898.25,34
20130701|2012-11-20 17:00,21,895.5,897.25,895.5,897.25,3
20130701|2012-11-20 17:30,21,895.75,895.75,895.75,895.75,1
20130701|2012-11-20 19:00,21,896.5,896.5,896.5,896.5,1
20130701|2012-11-20 21:30,21,896.75,896.75,896.75,896.75,3
20130701|2012-11-20 22:00,21,897,897,897,897,2
20130701|2012-11-21 00:00,21,895.75,895.75,895.25,895.25,3
20130701|2012-11-21 01:30,21,895,895,895,895,2
20130701|2012-11-21 02:00,21,894.75,894.75,894.75,894.75,1
20130701|2012-11-21 02:30,21,894.75,894.75,894,894,12
20130701|2012-11-21 03:00,21,894,894,894,894,2
20130701|2012-11-21 04:00,21,893.5,893.5,893.5,893.5,1
20130701|2012-11-21 04:30,21,894,894,894,894,4
20130701|2012-11-21 05:00,21,894,894,894,894,17
20130701|2012-11-21 05:30,21,894,894,894,894,5
20130701|2012-11-21 06:00,21,895.5,895.5,895.5,895.5,2
20130701|2012-11-21 06:30,21,896,897,896,897,2
20130701|2012-11-21 07:00,21,897,897.75,897,897.75,5
20130701|2012-11-21 07:30,21,898,899.25,898,899.25,16
20130701|2012-11-21 08:00,21,899.25,899.5,899.25,899.5,2
20130701|2012-11-21 08:30,21,898.5,900.25,898.5,900,57
20130701|2012-11-21 09:00,21,900,902.5,899.5,901.75,135
20130701|2012-11-21 09:30,21,901.5,902,897.25,900,179
20130701|2012-11-21 10:00,21,900,900.75,899.5,900.75,15
20130701|2012-11-21 10:30,21,900,900.5,899,899,40
20130701|2012-11-21 11:00,21,899.75,901.5,899.75,901.5,13
20130701|2012-11-21 11:30,21,900.25,900.25,899.75,900.25,3
20130701|2012-11-21 12:00,21,900.25,900.5,899.5,899.5,9
20130701|2012-11-21 12:30,21,899.5,900,898.75,900,17
20130701|2012-11-21 13:00,21,900,900.25,899.75,899.75,54
20130701|2012-11-21 13:30,21,898.75,899.25,896.5,897,78
20130701|2012-11-23 09:30,23,895.75,904.5,895.75,902.5,173
20130701|2012-11-23 10:00,23,903.25,903.25,901.25,901.5,8
20130701|2012-11-23 10:30,23,902.75,903,902.25,902.75,20
20130701|2012-11-23 11:00,23,902.75,903.75,902.75,903,7
20130701|2012-11-23 11:30,23,903,903.25,898.75,899,56
20130701|2012-11-25 17:00,26,903.5,903.5,898.25,898.25,26
20130701|2012-11-25 17:30,26,899.75,899.75,899.75,899.75,10
20130701|2012-11-25 18:00,26,900.5,900.75,900.5,900.75,16
20130701|2012-11-25 18:30,26,900.75,901.75,900.75,901,6
20130701|2012-11-25 19:30,26,901.75,902.25,901.75,902.25,3
20130701|2012-11-25 23:00,26,903,903,903,903,12
20130701|2012-11-25 23:30,26,902.5,902.5,902.5,902.5,2
20130701|2012-11-26 00:00,26,902.5,902.5,902.5,902.5,7
20130701|2012-11-26 01:30,26,902.5,903.5,902.5,903.5,6
20130701|2012-11-26 03:00,26,905,906,904.75,906,35
20130701|2012-11-26 03:30,26,906,906,904.5,904.5,2
20130701|2012-11-26 05:00,26,905.75,906,905.75,906,30
20130701|2012-11-26 05:30,26,905.25,905.25,905.25,905.25,1
20130701|2012-11-26 06:00,26,905.75,906,905.5,905.5,41
20130701|2012-11-26 06:30,26,905.5,906,905,905.5,65
20130701|2012-11-26 07:00,26,905.5,905.5,904,904.25,10
20130701|2012-11-26 07:30,26,905.75,906.5,905.5,906,49
20130701|2012-11-26 08:00,26,905.5,907.25,905.5,907,54
20130701|2012-11-26 08:30,26,906.5,906.5,904.75,906,42
20130701|2012-11-26 09:00,26,906.5,906.5,904.5,905.75,57
20130701|2012-11-26 09:30,26,905,909,905,907.75,163
20130701|2012-11-26 10:00,26,907.25,910.25,906.75,908,190
20130701|2012-11-26 10:30,26,908.75,911,907.5,911,117
20130701|2012-11-26 11:00,26,910.25,911.25,910,910,35
20130701|2012-11-26 11:30,26,909.5,910,907.5,908.75,74
20130701|2012-11-26 12:00,26,909,909,906.25,907.5,27
20130701|2012-11-26 12:30,26,908.75,909.5,907.5,909,119
20130701|2012-11-26 13:00,26,909,909.75,908.25,908.25,73
20130701|2012-11-26 13:30,26,909,910,907.25,907.25,134
20130701|2012-11-26 17:00,27,907.25,908.25,907.25,908.25,3
20130701|2012-11-26 17:30,27,908.25,910,908.25,910,6
20130701|2012-11-26 18:00,27,910.25,910.25,910.25,910.25,1
20130701|2012-11-26 18:30,27,910.25,911.75,910.25,911.75,4
20130701|2012-11-26 19:00,27,912,913,912,913,5
20130701|2012-11-26 20:00,27,913,913,913,913,2
20130701|2012-11-26 20:30,27,911.75,911.75,911.75,911.75,1
20130701|2012-11-26 22:30,27,913.5,913.5,913.5,913.5,1
20130701|2012-11-26 23:00,27,912,912,911.75,911.75,22
20130701|2012-11-27 00:00,27,912.75,913,912.75,913,2
20130701|2012-11-27 00:30,27,912,912.5,912,912.5,3
20130701|2012-11-27 02:00,27,912.5,912.75,912.5,912.75,16
20130701|2012-11-27 05:30,27,914,914.5,914,914.5,4
20130701|2012-11-27 07:00,27,914,914.5,914,914.5,5
20130701|2012-11-27 07:30,27,914,916,914,915.25,21
20130701|2012-11-27 08:00,27,914,915,913.25,914.5,17
20130701|2012-11-27 08:30,27,915.5,917,914.5,916.75,63
20130701|2012-11-27 09:00,27,916.5,918.25,916.25,917.25,91
20130701|2012-11-27 09:30,27,917.5,924.75,917.5,924,252
20130701|2012-11-27 10:00,27,924.25,926,921.75,924,207
20130701|2012-11-27 10:30,27,925,926.5,925,925.75,76
20130701|2012-11-27 11:00,27,926.5,927,924.75,924.75,110
20130701|2012-11-27 11:30,27,924.5,926.75,924.5,926.25,44
20130701|2012-11-27 12:00,27,926.5,928,926.25,927,212
20130701|2012-11-27 12:30,27,927,928,926.75,927.75,81
20130701|2012-11-27 13:00,27,927.75,933.25,927.75,933.25,327
20130701|2012-11-27 13:30,27,933,938.5,932.5,938.5,243
20130701|2012-11-27 17:00,28,935,937.25,935,935,8
20130701|2012-11-27 17:30,28,934.25,935,934.25,935,5
20130701|2012-11-27 18:00,28,935,935,934.5,934.5,4
20130701|2012-11-27 18:30,28,935,935.5,935,935.5,2
20130701|2012-11-27 19:00,28,936,936,936,936,1
20130701|2012-11-27 19:30,28,936.5,936.5,936.5,936.5,1
20130701|2012-11-27 20:30,28,935.75,935.75,935.5,935.5,3
20130701|2012-11-27 22:00,28,935.75,936.25,935.75,936.25,2
20130701|2012-11-27 23:00,28,937,938.25,937,937.25,11
20130701|2012-11-27 23:30,28,936.5,936.5,936.5,936.5,15
20130701|2012-11-28 00:00,28,936.5,936.5,936.5,936.5,20
20130701|2012-11-28 00:30,28,936.5,936.5,936.5,936.5,15
20130701|2012-11-28 01:00,28,936.5,936.5,936.5,936.5,3
20130701|2012-11-28 01:30,28,937,937.25,936.75,937.25,16
20130701|2012-11-28 02:00,28,937.25,937.75,937.25,937.75,9
20130701|2012-11-28 02:30,28,937.25,937.75,937.25,937.75,14
20130701|2012-11-28 03:00,28,937.75,937.75,937.75,937.75,13
20130701|2012-11-28 03:30,28,937.75,937.75,937.5,937.75,23
20130701|2012-11-28 04:00,28,938,938.25,938,938.25,30
20130701|2012-11-28 04:30,28,938,938,938,938,1
20130701|2012-11-28 05:00,28,938,938.25,938,938,27
20130701|2012-11-28 05:30,28,938,938,937.75,938,103
20130701|2012-11-28 06:00,28,938,938.25,938,938,67
20130701|2012-11-28 06:30,28,938,938,938,938,13
20130701|2012-11-28 07:00,28,938,940,936.75,937.25,182
20130701|2012-11-28 07:30,28,937,937,935.5,935.5,36
20130701|2012-11-28 08:00,28,935.5,935.5,932.75,932.75,41
20130701|2012-11-28 08:30,28,932.25,932.25,930.5,931.5,94
20130701|2012-11-28 09:00,28,930.75,935.75,930.75,935.75,93
20130701|2012-11-28 09:30,28,936.75,943.5,936.75,942,347
20130701|2012-11-28 10:00,28,942,944.25,941,943.75,203
20130701|2012-11-28 10:30,28,943.5,944.25,943,943.25,95
20130701|2012-11-28 11:00,28,943,943.5,942.5,943,59
20130701|2012-11-28 11:30,28,942.75,944,942.5,943.5,94
20130701|2012-11-28 12:00,28,943.25,944.25,943.25,944.25,51
20130701|2012-11-28 12:30,28,943,944.25,942.75,942.75,44
20130701|2012-11-28 13:00,28,943.5,944.25,942.5,942.5,47
20130701|2012-11-28 13:30,28,942.75,943.75,940.75,942.5,91
20130701|2012-11-28 17:00,29,942.75,942.75,940,940,9
20130701|2012-11-28 17:30,29,940.25,940.25,939.5,939.5,5
20130701|2012-11-28 18:00,29,940.25,940.25,939.75,939.75,4
20130701|2012-11-28 18:30,29,940.5,940.5,940.5,940.5,1
20130701|2012-11-28 19:00,29,941.25,941.25,941.25,941.25,1
20130701|2012-11-28 20:00,29,941.5,941.5,941.5,941.5,1
20130701|2012-11-28 20:30,29,942,942,942,942,1
20130701|2012-11-28 22:30,29,942,942,941.75,942,29
20130701|2012-11-28 23:00,29,941.75,942,941.75,942,17
20130701|2012-11-28 23:30,29,942.5,942.5,942.5,942.5,1
20130701|2012-11-29 00:00,29,942.5,942.5,942.5,942.5,2
20130701|2012-11-29 01:30,29,943,943.75,943,943,37
20130701|2012-11-29 02:30,29,944,944,944,944,7
20130701|2012-11-29 03:00,29,944,944,944,944,4
20130701|2012-11-29 04:00,29,943.5,943.5,943.5,943.5,14
20130701|2012-11-29 04:30,29,943.5,943.5,943.5,943.5,1
20130701|2012-11-29 05:00,29,943.5,943.5,943.5,943.5,3
20130701|2012-11-29 05:30,29,944,944.5,943.5,943.5,34
20130701|2012-11-29 06:00,29,943.5,943.5,943.5,943.5,3
20130701|2012-11-29 06:30,29,944.25,944.5,944.25,944.5,2
20130701|2012-11-29 07:00,29,944.25,945.25,943.75,945.25,61
20130701|2012-11-29 07:30,29,945.25,945.25,942.25,944.5,61
20130701|2012-11-29 08:00,29,944.75,945.25,941.75,941.75,19
20130701|2012-11-29 08:30,29,943,943,941,941,124
20130701|2012-11-29 09:00,29,941.5,941.5,938.75,938.75,67
20130701|2012-11-29 09:30,29,939.75,945.75,939.25,940.25,314
20130701|2012-11-29 10:00,29,940.75,940.75,938.75,939.25,244
20130701|2012-11-29 10:30,29,939.25,940,937.5,939.5,142
20130701|2012-11-29 11:00,29,939.5,941.25,939.5,940,78
20130701|2012-11-29 11:30,29,939.5,939.75,934.5,936.75,69
20130701|2012-11-29 12:00,29,937.25,938.5,936.75,937.75,30
20130701|2012-11-29 12:30,29,938.25,940,936.75,936.75,30
20130701|2012-11-29 13:00,29,936.5,937.5,935.25,936,48
20130701|2012-11-29 13:30,29,936.5,943.75,936.25,941,95
20130701|2012-11-29 17:00,30,940,940,938.75,938.75,17
20130701|2012-11-29 18:00,30,937.75,937.75,937.75,937.75,1
20130701|2012-11-29 18:30,30,937.5,937.5,937.5,937.5,5
20130701|2012-11-29 19:00,30,937.25,937.25,937.25,937.25,1
20130701|2012-11-29 19:30,30,937.25,937.25,937.25,937.25,2
20130701|2012-11-29 20:00,30,938,938,938,938,3
20130701|2012-11-29 20:30,30,937.75,937.75,937,937,21
20130701|2012-11-29 21:00,30,937,937.5,935,935,86
20130701|2012-11-29 21:30,30,935,935.25,934.75,934.75,5
20130701|2012-11-29 22:00,30,934.75,937,934.75,937,15
20130701|2012-11-29 22:30,30,937,937,937,937,1
20130701|2012-11-29 23:00,30,937.5,937.5,937.5,937.5,1
20130701|2012-11-30 01:30,30,935.25,935.25,935.25,935.25,1
20130701|2012-11-30 02:30,30,934.75,934.75,934.75,934.75,2
20130701|2012-11-30 03:00,30,934.75,935.25,934.75,935.25,5
20130701|2012-11-30 03:30,30,934.75,936,934.5,934.75,14
20130701|2012-11-30 04:00,30,935.5,935.5,935.25,935.25,2
20130701|2012-11-30 04:30,30,936,936,936,936,1
20130701|2012-11-30 05:00,30,937,937,936.75,937,12
20130701|2012-11-30 05:30,30,937,937.5,937,937.5,3
20130701|2012-11-30 06:00,30,936.5,936.75,936.25,936.75,5
20130701|2012-11-30 06:30,30,936.25,937.5,936.25,936.25,17
20130701|2012-11-30 07:00,30,936.25,937.25,935.75,937,36
20130701|2012-11-30 07:30,30,936.25,936.5,936,936,25
20130701|2012-11-30 08:00,30,934.75,934.75,934,934,9
20130701|2012-11-30 08:30,30,934.75,936.5,934.5,935.75,43
20130701|2012-11-30 09:00,30,935.75,937,935.5,937,70
20130701|2012-11-30 09:30,30,936.75,937.25,928.5,929,228
20130701|2012-11-30 10:00,30,929,930,923.5,925.25,190
20130701|2012-11-30 10:30,30,926,926.5,925,925.5,376
20130701|2012-11-30 11:00,30,925.5,926.25,921.25,922,94
20130701|2012-11-30 11:30,30,922,923,922,922.75,99
20130701|2012-11-30 12:00,30,923,924.25,922.75,922.75,199
20130701|2012-11-30 12:30,30,922.75,924,922.75,923.25,8
20130701|2012-11-30 13:00,30,924,926.25,924,926.25,26
20130701|2012-11-30 13:30,30,926.25,926.5,921.5,921.75,204
20130701|2012-12-02 17:00,3,926.25,927.5,924.75,927.5,31
20130701|2012-12-02 17:30,3,927,927.25,927,927.25,2
20130701|2012-12-02 18:30,3,927.25,927.25,927.25,927.25,1
20130701|2012-12-02 19:00,3,929.25,929.25,928.25,928.25,2
20130701|2012-12-02 19:30,3,929.25,929.25,928,928,2
20130701|2012-12-02 20:30,3,928.5,928.5,928.5,928.5,5
20130701|2012-12-02 21:00,3,929,929,929,929,9
20130701|2012-12-02 21:30,3,929,930,929,930,10
20130701|2012-12-02 22:00,3,930,930,930,930,9
20130701|2012-12-02 23:00,3,930,931.25,930,931.25,9
20130701|2012-12-03 01:00,3,930.25,930.25,930.25,930.25,1
20130701|2012-12-03 02:00,3,930,930,929.75,929.75,2
20130701|2012-12-03 02:30,3,929.5,929.5,929.5,929.5,2
20130701|2012-12-03 03:30,3,928.25,928.25,928.25,928.25,2
20130701|2012-12-03 05:30,3,929,929,929,929,1
20130701|2012-12-03 07:00,3,929.5,930.5,929,930.5,7
20130701|2012-12-03 07:30,3,931,931.5,928.75,928.75,7
20130701|2012-12-03 08:00,3,930,932.75,930,932.75,30
20130701|2012-12-03 08:30,3,933,933,931.75,931.75,15
20130701|2012-12-03 09:00,3,932,932,931,931,14
20130701|2012-12-03 09:30,3,931.75,932.5,925.5,925.5,214
20130701|2012-12-03 10:00,3,925.25,927,924.25,925.5,77
20130701|2012-12-03 10:30,3,926,926,924.75,924.75,74
20130701|2012-12-03 11:00,3,924.5,925,923.25,923.5,125
20130701|2012-12-03 11:30,3,923.5,923.75,920.5,920.5,77
20130701|2012-12-03 12:00,3,920,920.25,917.25,918.75,142
20130701|2012-12-03 12:30,3,919,920.5,919,919.5,57
20130701|2012-12-03 13:00,3,919.25,919.25,918.5,919,21
20130701|2012-12-03 13:30,3,918.5,921,916.75,917,284
20130701|2012-12-03 17:00,4,917.75,918,917.25,918,58
20130701|2012-12-03 17:30,4,918,918.75,918,918,6
20130701|2012-12-03 18:00,4,918.5,918.75,918.5,918.75,12
20130701|2012-12-03 18:30,4,918.5,918.5,918.5,918.5,1
20130701|2012-12-03 19:00,4,918.5,918.5,918.5,918.5,2
20130701|2012-12-03 19:30,4,918,918,918,918,1
20130701|2012-12-03 21:30,4,917.75,917.75,917.75,917.75,5
20130701|2012-12-03 22:30,4,917,917,917,917,1
20130701|2012-12-03 23:00,4,916.25,916.25,916.25,916.25,5
20130701|2012-12-03 23:30,4,916,916,914.75,914.75,17
20130701|2012-12-04 00:00,4,914.5,914.5,914.25,914.25,4
20130701|2012-12-04 00:30,4,915,915,915,915,1
20130701|2012-12-04 01:00,4,914.5,914.5,914.5,914.5,2
20130701|2012-12-04 03:30,4,914.5,915.75,914.5,915.75,52
20130701|2012-12-04 04:00,4,917.75,917.75,917.75,917.75,5
20130701|2012-12-04 04:30,4,920,920,919,919,2
20130701|2012-12-04 05:00,4,919,920.25,919,920.25,3
20130701|2012-12-04 05:30,4,920,920,919,919,2
20130701|2012-12-04 06:00,4,920,920,919.75,919.75,32
20130701|2012-12-04 06:30,4,918,918,918,918,18
20130701|2012-12-04 07:30,4,919.75,919.75,917.75,918.25,10
20130701|2012-12-04 08:00,4,917,919,917,919,7
20130701|2012-12-04 08:30,4,920.25,920.25,920.25,920.25,2
20130701|2012-12-04 09:00,4,919,919.25,916.5,917,12
20130701|2012-12-04 09:30,4,920,920,917,917.75,186
20130701|2012-12-04 10:00,4,917.5,917.5,911.5,912,222
20130701|2012-12-04 10:30,4,912.25,913.5,912.25,912.25,40
20130701|2012-12-04 11:00,4,912.75,913.25,909.75,910,113
20130701|2012-12-04 11:30,4,909.75,911,909,910,136
20130701|2012-12-04 12:00,4,910.5,910.75,909.5,910,98
20130701|2012-12-04 12:30,4,909.75,911.25,909.75,911,191
20130701|2012-12-04 13:00,4,910.75,911.75,909.75,911.75,189
20130701|2012-12-04 13:30,4,911.25,914.5,910.5,913.75,223
20130701|2012-12-04 17:00,5,913.5,913.5,913.5,913.5,1
20130701|2012-12-04 17:30,5,915.75,915.75,915.75,915.75,1
20130701|2012-12-04 19:00,5,915.75,915.75,915.75,915.75,1
20130701|2012-12-04 19:30,5,915.25,915.25,915.25,915.25,1
20130701|2012-12-04 20:30,5,915.25,915.25,915.25,915.25,1
20130701|2012-12-04 21:30,5,915.5,915.5,915.5,915.5,2
20130701|2012-12-04 22:00,5,915.75,915.75,913.25,913.25,13
20130701|2012-12-04 23:00,5,912,912,912,912,2
20130701|2012-12-05 01:30,5,912.25,912.5,912.25,912.5,4
20130701|2012-12-05 02:30,5,913,913,912.25,912.25,2
20130701|2012-12-05 03:30,5,914,914,914,914,3
20130701|2012-12-05 06:00,5,917.25,917.25,917.25,917.25,1
20130701|2012-12-05 07:30,5,917,917,916.5,916.75,4
20130701|2012-12-05 08:00,5,916.25,916.75,915.5,915.5,25
20130701|2012-12-05 08:30,5,915.5,916.25,915.25,916.25,10
20130701|2012-12-05 09:00,5,917,917,915.75,916,62
20130701|2012-12-05 09:30,5,915.75,919.5,914.5,919.5,270
20130701|2012-12-05 10:00,5,918.25,921,915.5,920.25,91
20130701|2012-12-05 10:30,5,920.5,920.5,916.5,920,60
20130701|2012-12-05 11:00,5,919,920.25,918.75,920,14
20130701|2012-12-05 11:30,5,919.5,920,917.75,918.25,63
20130701|2012-12-05 12:00,5,918.75,922,918.75,922,27
20130701|2012-12-05 12:30,5,922,922,920,920,12
20130701|2012-12-05 13:00,5,920.5,922.5,920.5,922.5,71
20130701|2012-12-05 13:30,5,922,922,917.75,919,85
20130701|2012-12-05 17:00,6,920.5,920.5,919.25,920,10
20130701|2012-12-05 18:00,6,919.25,919.25,919.25,919.25,3
20130701|2012-12-05 19:00,6,919.75,919.75,919.75,919.75,3
20130701|2012-12-05 19:30,6,919.75,920,919.75,920,17
20130701|2012-12-05 20:00,6,919.5,919.5,919.5,919.5,2
20130701|2012-12-05 22:00,6,919.25,919.25,919.25,919.25,11
20130701|2012-12-05 23:00,6,919.25,919.25,919.25,919.25,1
20130701|2012-12-06 00:00,6,919.25,919.25,919.25,919.25,5
20130701|2012-12-06 00:30,6,919.25,919.25,919.25,919.25,4
20130701|2012-12-06 01:30,6,920,920,920,920,2
20130701|2012-12-06 02:00,6,922.5,922.75,922.5,922.75,2
20130701|2012-12-06 02:30,6,923.25,923.25,923.25,923.25,2
20130701|2012-12-06 03:00,6,923.25,923.25,920.5,920.5,4
20130701|2012-12-06 07:00,6,922.5,922.5,921.5,921.5,7
20130701|2012-12-06 07:30,6,919.25,920.25,919.25,920.25,13
20130701|2012-12-06 08:00,6,922.25,923,921,921.25,15
20130701|2012-12-06 08:30,6,921.5,921.75,919.75,920,16
20130701|2012-12-06 09:00,6,920,920.75,919.25,920.5,51
20130701|2012-12-06 09:30,6,921,921.25,917,918.75,94
20130701|2012-12-06 10:00,6,918.5,919.5,917,918,66
20130701|2012-12-06 10:30,6,918.25,918.5,917,917.25,17
20130701|2012-12-06 11:00,6,917.5,917.5,917,917.5,11
20130701|2012-12-06 11:30,6,918,918,917,917,58
20130701|2012-12-06 12:00,6,917.25,917.75,916.5,917.75,58
20130701|2012-12-06 12:30,6,918.25,918.25,917,917,2
20130701|2012-12-06 13:00,6,917.5,920,917.5,920,13
20130701|2012-12-06 13:30,6,920,925.75,919.75,925.75,86
20130701|2012-12-06 17:00,7,925,925,924.25,924.25,11
20130701|2012-12-06 18:00,7,923.5,923.5,923.5,923.5,1
20130701|2012-12-06 20:30,7,927,927,926.75,927,3
20130701|2012-12-06 21:30,7,926.75,926.75,926.75,926.75,1
20130701|2012-12-06 22:00,7,927,927,927,927,2
20130701|2012-12-06 23:00,7,927.5,927.5,927.5,927.5,20
20130701|2012-12-06 23:30,7,927.5,927.5,927.5,927.5,26
20130701|2012-12-07 02:30,7,922.25,922.5,921.75,921.75,21
20130701|2012-12-07 06:30,7,923,923,921,921,6
20130701|2012-12-07 07:00,7,920.75,921,920.25,921,7
20130701|2012-12-07 07:30,7,921.75,923.5,920,920.25,14
20130701|2012-12-07 08:00,7,919.5,922,919.5,922,11
20130701|2012-12-07 08:30,7,921.75,925.25,921.5,924,18
20130701|2012-12-07 09:00,7,923.5,925.25,923.5,925,23
20130701|2012-12-07 09:30,7,924,927.5,923.5,923.5,94
20130701|2012-12-07 10:00,7,922.25,922.5,920.75,920.75,29
20130701|2012-12-07 10:30,7,921,922.5,920.5,921.5,76
20130701|2012-12-07 11:00,7,921.25,922.25,921.25,922.25,83
20130701|2012-12-07 11:30,7,922.5,923,917.75,917.75,114
20130701|2012-12-07 12:00,7,919.25,920,918.5,919.75,53
20130701|2012-12-07 12:30,7,920.25,923.25,920.25,921.5,69
20130701|2012-12-07 13:00,7,920.5,924.25,920.5,924.25,58
20130701|2012-12-07 13:30,7,924,928,923,924.25,132
20130701|2012-12-09 17:00,10,924.75,926.75,923.5,923.5,32
20130701|2012-12-09 17:30,10,922.5,922.5,922.25,922.5,7
20130701|2012-12-09 19:00,10,925,926.5,925,926,6
20130701|2012-12-09 20:00,10,923.5,923.5,923.5,923.5,2
20130701|2012-12-09 22:00,10,924.5,924.5,924,924,12
20130701|2012-12-09 23:00,10,923.75,923.75,923.75,923.75,1
20130701|2012-12-09 23:30,10,923.5,923.5,923.5,923.5,2
20130701|2012-12-10 00:30,10,922.5,922.5,922.5,922.5,2
20130701|2012-12-10 01:30,10,922,922,921.75,921.75,2
20130701|2012-12-10 02:00,10,921.75,921.75,921.75,921.75,5
20130701|2012-12-10 02:30,10,921.75,923.25,921.75,923.25,3
20130701|2012-12-10 03:00,10,923,923,923,923,13
20130701|2012-12-10 03:30,10,923,923,923,923,1
20130701|2012-12-10 04:00,10,923,923,922.75,922.75,6
20130701|2012-12-10 04:30,10,922.75,922.75,922.75,922.75,5
20130701|2012-12-10 05:00,10,922.5,923.25,922.5,923.25,2
20130701|2012-12-10 05:30,10,923.75,923.75,923.75,923.75,1
20130701|2012-12-10 06:30,10,924.25,924.25,924.25,924.25,1
20130701|2012-12-10 07:00,10,924.5,926,924.25,926,8
20130701|2012-12-10 07:30,10,924,924,924,924,1
20130701|2012-12-10 08:00,10,923.75,923.75,921,921,41
20130701|2012-12-10 08:30,10,921,921,919.5,919.5,53
20130701|2012-12-10 09:00,10,919.5,920,919,919.5,34
20130701|2012-12-10 09:30,10,920.5,923,919,919.75,479
20130701|2012-12-10 10:00,10,919.75,921,918.75,919.75,127
20130701|2012-12-10 10:30,10,918.5,921,918.25,920.75,76
20130701|2012-12-10 11:00,10,921,922.25,919.25,919.25,69
20130701|2012-12-10 11:30,10,919.75,920.5,918.25,919.75,17
20130701|2012-12-10 12:00,10,920,920,918.75,919,14
20130701|2012-12-10 12:30,10,919.5,922,919.5,921,83
20130701|2012-12-10 13:00,10,921,922,920.5,922,66
20130701|2012-12-10 13:30,10,922.75,922.75,920,920,167
20130701|2012-12-10 17:00,11,920,922,920,922,4
20130701|2012-12-10 17:30,11,921,921,921,921,2
20130701|2012-12-10 21:30,11,920.5,920.75,919.5,919.5,10
20130701|2012-12-10 22:00,11,919.5,919.75,919.5,919.75,4
20130701|2012-12-10 22:30,11,919.5,919.5,919.25,919.25,5
20130701|2012-12-10 23:30,11,919.25,919.25,919.25,919.25,3
20130701|2012-12-11 00:00,11,919,919,918.5,918.5,22
20130701|2012-12-11 02:00,11,917.75,917.75,917.75,917.75,1
20130701|2012-12-11 02:30,11,917.75,917.75,917.75,917.75,5
20130701|2012-12-11 03:00,11,917.75,917.75,917.75,917.75,1
20130701|2012-12-11 03:30,11,918,918,917,917,4
20130701|2012-12-11 05:30,11,918,918,918,918,2
20130701|2012-12-11 06:00,11,916.75,916.75,916.75,916.75,1
20130701|2012-12-11 06:30,11,916.5,916.5,915.75,915.75,4
20130701|2012-12-11 07:00,11,917.75,917.75,917,917,2
20130701|2012-12-11 07:30,11,915,916,907.25,908.25,175
20130701|2012-12-11 08:00,11,908.5,909,907.25,908.25,68
20130701|2012-12-11 08:30,11,907.75,909.25,906.75,908.75,29
20130701|2012-12-11 09:00,11,909.25,913,909.25,912.75,39
20130701|2012-12-11 09:30,11,911,911,898.75,902.5,377
20130701|2012-12-11 10:00,11,901.75,902.5,897.75,900,186
20130701|2012-12-11 10:30,11,899.5,900,897.75,900,134
20130701|2012-12-11 11:00,11,899.75,900.5,898.5,898.5,72
20130701|2012-12-11 11:30,11,898.25,898.5,894.25,896.25,173
20130701|2012-12-11 12:00,11,895.75,897.5,894.5,894.5,75
20130701|2012-12-11 12:30,11,895,895.5,892.75,894.25,83
20130701|2012-12-11 13:00,11,894.25,898.5,894.25,898.5,37
20130701|2012-12-11 13:30,11,898.75,899.75,897,899.25,78
20130701|2012-12-11 17:00,12,900.5,903,899.75,900.5,28
20130701|2012-12-11 17:30,12,901.5,901.5,901.5,901.5,2
20130701|2012-12-11 18:00,12,901.75,902.25,901.75,902.25,7
20130701|2012-12-11 18:30,12,901.5,901.5,901.5,901.5,2
20130701|2012-12-11 20:00,12,901.75,901.75,901,901,4
20130701|2012-12-11 22:00,12,900.5,900.5,900,900,4
20130701|2012-12-11 22:30,12,897.75,897.75,897.75,897.75,1
20130701|2012-12-11 23:00,12,896.5,896.5,896.5,896.5,7
20130701|2012-12-11 23:30,12,895,895,894.5,894.5,3
20130701|2012-12-12 00:00,12,893.5,893.5,891,891,19
20130701|2012-12-12 00:30,12,891.25,891.25,891,891,3
20130701|2012-12-12 01:30,12,893.5,893.5,893.5,893.5,2
20130701|2012-12-12 02:00,12,895.25,898.25,895.25,898,20
20130701|2012-12-12 04:30,12,898.25,898.75,898.25,898.25,17
20130701|2012-12-12 05:00,12,898.25,898.25,898.25,898.25,4
20130701|2012-12-12 06:00,12,898.25,898.5,898.25,898.5,2
20130701|2012-12-12 06:30,12,898.5,898.5,898.5,898.5,3
20130701|2012-12-12 07:00,12,898.5,899.5,898.5,899.5,3
20130701|2012-12-12 07:30,12,899.25,900.5,899.25,900.5,5
20130701|2012-12-12 08:00,12,900.5,901.5,900.5,901.5,17
20130701|2012-12-12 08:30,12,901.5,902.5,900.75,900.75,30
20130701|2012-12-12 09:00,12,902.5,902.75,899.75,899.75,47
20130701|2012-12-12 09:30,12,899.5,900,893.75,897.5,260
20130701|2012-12-12 10:00,12,896.75,896.75,891,893.5,185
20130701|2012-12-12 10:30,12,893,894.75,891.5,893.25,261
20130701|2012-12-12 11:00,12,893.25,893.25,889.75,891,75
20130701|2012-12-12 11:30,12,891.25,891.25,889.25,889.25,54
20130701|2012-12-12 12:00,12,890,890.25,888,888.5,78
20130701|2012-12-12 12:30,12,888,888.5,886.5,887.75,138
20130701|2012-12-12 13:00,12,887.75,891,887.5,890.5,88
20130701|2012-12-12 13:30,12,890.5,890.75,884,884.5,362
20130701|2012-12-12 17:00,13,885,888.25,885,888.25,10
20130701|2012-12-12 17:30,13,888.25,888.75,888.25,888.75,16
20130701|2012-12-12 18:30,13,888.5,888.5,888.5,888.5,1
20130701|2012-12-12 19:00,13,887,887,887,887,1
20130701|2012-12-12 19:30,13,886,886,885,885,3
20130701|2012-12-12 20:00,13,884.75,884.75,884.75,884.75,1
20130701|2012-12-12 20:30,13,885.25,885.25,885.25,885.25,1
20130701|2012-12-12 22:00,13,884.75,885,884.75,884.75,6
20130701|2012-12-12 22:30,13,884.75,884.75,884,884,11
20130701|2012-12-12 23:00,13,884,884,884,884,33
20130701|2012-12-12 23:30,13,883.5,883.75,883.25,883.25,8
20130701|2012-12-13 00:00,13,883.25,883.25,882.5,882.5,7
20130701|2012-12-13 00:30,13,882.25,882.75,881.25,882,21
20130701|2012-12-13 01:00,13,882.5,883.25,882,882.25,27
20130701|2012-12-13 01:30,13,883.25,883.25,882,882.25,19
20130701|2012-12-13 02:30,13,884.5,885,884.5,885,3
20130701|2012-12-13 03:00,13,886,886,886,886,1
20130701|2012-12-13 05:00,13,888.5,888.5,888,888,7
20130701|2012-12-13 05:30,13,887.25,887.25,887.25,887.25,1
20130701|2012-12-13 06:00,13,888.5,888.5,887,887,11
20130701|2012-12-13 06:30,13,886,886,884.5,884.5,10
20130701|2012-12-13 07:00,13,885.5,885.5,885.5,885.5,25
20130701|2012-12-13 07:30,13,887,888.75,887,888.75,14
20130701|2012-12-13 08:00,13,888.75,888.75,887,887,42
20130701|2012-12-13 08:30,13,888.5,888.75,886.75,887,18
20130701|2012-12-13 09:00,13,888,889,885.25,885.25,43
20130701|2012-12-13 09:30,13,884.5,886.75,881.75,881.75,123
20130701|2012-12-13 10:00,13,882.5,884.25,882.5,883.75,24
20130701|2012-12-13 10:30,13,882.75,885,882.75,883.75,42
20130701|2012-12-13 11:00,13,883.75,884,878.5,878.75,108
20130701|2012-12-13 11:30,13,879.25,880.5,877.25,879.75,206
20130701|2012-12-13 12:00,13,879.75,880.5,879.25,879.75,76
20130701|2012-12-13 12:30,13,880.25,881,879.25,880.25,89
20130701|2012-12-13 13:00,13,879.75,882.25,879.75,882.25,34
20130701|2012-12-13 13:30,13,882.25,883.25,880.5,880.5,151
20130701|2012-12-13 17:00,14,881,881,880.25,880.25,8
20130701|2012-12-13 17:30,14,880,880,880,880,1
20130701|2012-12-13 20:00,14,881.75,881.75,881.75,881.75,3
20130701|2012-12-13 21:30,14,882,882,881.5,881.5,5
20130701|2012-12-13 22:00,14,880.5,880.5,880,880,4
20130701|2012-12-13 22:30,14,879.75,879.75,879.25,879.75,7
20130701|2012-12-13 23:00,14,879.75,879.75,879.75,879.75,1
20130701|2012-12-13 23:30,14,879.25,879.25,879,879,10
20130701|2012-12-14 00:00,14,879.5,879.5,879.25,879.25,19
20130701|2012-12-14 00:30,14,879.5,879.5,878.75,879,47
20130701|2012-12-14 01:00,14,879,879,877.75,877.75,32
20130701|2012-12-14 01:30,14,879,879,878.5,879,9
20130701|2012-12-14 02:00,14,879.5,880.25,878,879.5,71
20130701|2012-12-14 05:30,14,882.75,882.75,882.75,882.75,1
20130701|2012-12-14 06:00,14,882.75,882.75,882.75,882.75,1
20130701|2012-12-14 06:30,14,882.75,882.75,881.75,881.75,13
20130701|2012-12-14 07:00,14,882.75,883,882.5,882.5,36
20130701|2012-12-14 07:30,14,883,883.5,882.75,883.5,68
20130701|2012-12-14 08:00,14,884,884.5,884,884,8
20130701|2012-12-14 08:30,14,883,885.5,883,885.5,18
20130701|2012-12-14 09:00,14,885.5,885.5,883.5,883.5,29
20130701|2012-12-14 09:30,14,881.75,884,881,881.25,70
20130701|2012-12-14 10:00,14,881.75,884.25,881.75,884,64
20130701|2012-12-14 10:30,14,883.5,885,883.25,883.75,58
20130701|2012-12-14 11:00,14,883.75,885,883.25,884.75,66
20130701|2012-12-14 11:30,14,884.75,884.75,881.75,881.75,58
20130701|2012-12-14 12:00,14,882.5,883.25,882.25,882.75,113
20130701|2012-12-14 12:30,14,882.5,883.25,882.5,882.5,27
20130701|2012-12-14 13:00,14,882.25,884.75,882.25,884.75,27
20130701|2012-12-14 13:30,14,884.25,884.25,881.25,882,115
20130701|2012-12-16 17:00,17,884,884,882.25,882.25,62
20130701|2012-12-16 17:30,17,881,881,881,881,20
20130701|2012-12-16 18:00,17,881,881,880,881,10
20130701|2012-12-16 18:30,17,881.25,882,881.25,882,2
20130701|2012-12-16 19:00,17,879,879,879,879,1
20130701|2012-12-16 19:30,17,879.25,880,879.25,880,2
20130701|2012-12-16 21:00,17,878.5,878.5,878.5,878.5,3
20130701|2012-12-16 23:00,17,880,880,880,880,3
20130701|2012-12-16 23:30,17,881.5,881.5,880,880,9
20130701|2012-12-17 00:00,17,880,880.75,880,880.5,9
20130701|2012-12-17 00:30,17,880.5,880.5,879,879,17
20130701|2012-12-17 01:00,17,877.5,877.5,877.25,877.25,3
20130701|2012-12-17 02:00,17,878,878.75,878,878.5,7
20130701|2012-12-17 02:30,17,878.25,879,878,879,43
20130701|2012-12-17 03:00,17,880.5,881.25,880.5,881,6
20130701|2012-12-17 05:00,17,883,883,882.75,882.75,2
20130701|2012-12-17 06:00,17,883,883,883,883,6
20130701|2012-12-17 06:30,17,883,883,882.5,882.5,4
20130701|2012-12-17 07:00,17,883,883,883,883,1
20130701|2012-12-17 07:30,17,882.5,882.75,882,882,6
20130701|2012-12-17 08:00,17,882.25,882.25,879.75,880.25,13
20130701|2012-12-17 08:30,17,880,883.25,880,882.25,64
20130701|2012-12-17 09:00,17,882.5,882.5,878,878,14
20130701|2012-12-17 09:30,17,878,879.25,877.5,878.25,34
20130701|2012-12-17 10:00,17,877.25,878.25,871.25,871.25,234
20130701|2012-12-17 10:30,17,872,873.5,872,873,139
20130701|2012-12-17 11:00,17,873,875,872.75,874,20
20130701|2012-12-17 11:30,17,873.25,873.25,872.75,872.75,216
20130701|2012-12-17 12:00,17,872.75,873,872,872.5,84
20130701|2012-12-17 12:30,17,872.25,873.5,872,872.75,79
20130701|2012-12-17 13:00,17,872.75,873.75,872.75,873.75,54
20130701|2012-12-17 13:30,17,873.75,875.25,872,872.75,184
20130701|2012-12-17 17:00,18,875.5,877.75,874.75,877.75,58
20130701|2012-12-17 17:30,18,877,877,877,877,4
20130701|2012-12-17 18:00,18,877,878.25,877,878.25,2
20130701|2012-12-17 18:30,18,877.75,877.75,877.75,877.75,49
20130701|2012-12-17 19:00,18,877.75,878.5,877.75,878.5,2
20130701|2012-12-17 19:30,18,877.75,877.75,877.75,877.75,26
20130701|2012-12-17 20:00,18,876.5,876.5,876,876,6
20130701|2012-12-17 20:30,18,876.25,876.5,876.25,876.5,5
20130701|2012-12-17 22:00,18,878,878,876,876,6
20130701|2012-12-17 22:30,18,874.75,874.75,874.75,874.75,1
20130701|2012-12-17 23:00,18,874.5,874.5,874.5,874.5,3
20130701|2012-12-17 23:30,18,873.5,873.5,872.5,872.5,6
20130701|2012-12-18 00:00,18,873.5,873.5,873.5,873.5,3
20130701|2012-12-18 00:30,18,872,872,872,872,7
20130701|2012-12-18 03:00,18,872.25,872.25,872,872,3
20130701|2012-12-18 03:30,18,872,872.5,872,872,23
20130701|2012-12-18 04:00,18,872,872,872,872,12
20130701|2012-12-18 04:30,18,872,872,870.25,871,45
20130701|2012-12-18 05:00,18,872.5,872.5,872.5,872.5,1
20130701|2012-12-18 05:30,18,872.5,872.5,871.5,871.5,7
20130701|2012-12-18 06:00,18,872.25,872.25,871.25,871.25,12
20130701|2012-12-18 06:30,18,871.25,871.5,871.25,871.25,8
20130701|2012-12-18 07:00,18,871.25,871.75,869.75,869.75,20
20130701|2012-12-18 07:30,18,870,870.5,870,870.5,10
20130701|2012-12-18 08:00,18,871.25,871.25,870,870.25,30
20130701|2012-12-18 08:30,18,870,870,868.75,869.25,66
20130701|2012-12-18 09:00,18,869.25,869.75,868.5,868.75,88
20130701|2012-12-18 09:30,18,868.75,873,868.75,871,66
20130701|2012-12-18 10:00,18,871.75,876,871.75,875.5,79
20130701|2012-12-18 10:30,18,876.5,877.75,873.5,874,79
20130701|2012-12-18 11:00,18,873.5,875.25,872.5,872.5,261
20130701|2012-12-18 11:30,18,872,872.25,869,869.5,63
20130701|2012-12-18 12:00,18,869.25,870,869,869.5,94
20130701|2012-12-18 12:30,18,869,870.25,869,870.25,45
20130701|2012-12-18 13:00,18,870,872,869,871.5,69
20130701|2012-12-18 13:30,18,872,877.75,870.5,877.75,59
20130701|2012-12-18 17:00,19,877.5,879.5,876.75,877.75,13
20130701|2012-12-18 18:00,19,876.75,876.75,876.75,876.75,2
20130701|2012-12-18 19:00,19,875.75,875.75,875.75,875.75,1
20130701|2012-12-18 19:30,19,877,877,877,877,2
20130701|2012-12-18 20:30,19,876.75,876.75,876.75,876.75,4
20130701|2012-12-18 21:00,19,876.25,876.25,876.25,876.25,1
20130701|2012-12-18 23:00,19,875.75,875.75,875.75,875.75,5
20130701|2012-12-18 23:30,19,876.5,876.5,875.75,875.75,11
20130701|2012-12-19 00:00,19,876.75,876.75,876,876,42
20130701|2012-12-19 03:30,19,876.5,878,876.5,878,8
20130701|2012-12-19 04:00,19,879.5,879.5,879.5,879.5,2
20130701|2012-12-19 06:00,19,880.25,880.25,880.25,880.25,5
20130701|2012-12-19 06:30,19,880,880.25,880,880.25,3
20130701|2012-12-19 07:00,19,880.25,881.5,880,881.5,7
20130701|2012-12-19 07:30,19,881.5,882,881.5,881.75,9
20130701|2012-12-19 08:00,19,882,883,881.25,883,104
20130701|2012-12-19 08:30,19,883,885.25,883,884.75,82
20130701|2012-12-19 09:00,19,885,887.25,882,882,103
20130701|2012-12-19 09:30,19,882,883.5,876.25,879.25,286
20130701|2012-12-19 10:00,19,880,880,875.5,876.75,161
20130701|2012-12-19 10:30,19,873.75,874.25,870,871.5,114
20130701|2012-12-19 11:00,19,871.75,873.5,871.75,873,231
20130701|2012-12-19 11:30,19,873,873,869.5,870.5,117
20130701|2012-12-19 12:00,19,870.5,870.5,867,868,144
20130701|2012-12-19 12:30,19,868.25,869,867.75,868,72
20130701|2012-12-19 13:00,19,868.25,869,868,868.5,31
20130701|2012-12-19 13:30,19,868.25,872.5,868.25,872.25,94
20130701|2012-12-19 17:00,20,873.75,873.75,872,873.5,4
20130701|2012-12-19 19:00,20,873.25,873.25,873.25,873.25,1
20130701|2012-12-19 21:30,20,874,874,874,874,1
20130701|2012-12-19 22:00,20,872.75,872.75,872.75,872.75,14
20130701|2012-12-19 22:30,20,872.5,872.5,872,872,6
20130701|2012-12-19 23:00,20,871.75,871.75,871.75,871.75,13
20130701|2012-12-20 00:30,20,871.25,871.25,871.25,871.25,1
20130701|2012-12-20 02:30,20,870.75,870.75,870.25,870.25,4
20130701|2012-12-20 03:00,20,870.25,870.25,862.5,862.5,29
20130701|2012-12-20 03:30,20,863.5,865.75,863.5,865.75,9
20130701|2012-12-20 05:00,20,863.75,865,863.75,864.5,7
20130701|2012-12-20 05:30,20,864.5,864.5,863.75,863.75,7
20130701|2012-12-20 06:00,20,863.25,863.25,863,863.25,7
20130701|2012-12-20 06:30,20,863.75,863.75,861.75,861.75,20
20130701|2012-12-20 07:00,20,862,863.5,861,863.5,14
20130701|2012-12-20 07:30,20,862.75,862.75,856.75,861,94
20130701|2012-12-20 08:00,20,861.25,861.25,857.25,859.75,171
20130701|2012-12-20 08:30,20,858.75,860,858.25,859.5,33
20130701|2012-12-20 09:00,20,861.5,863.5,861.25,863,56
20130701|2012-12-20 09:30,20,865.25,867.75,861.25,863,358
20130701|2012-12-20 10:00,20,861.5,862.5,860.5,860.75,210
20130701|2012-12-20 10:30,20,860.75,862.5,860.5,862.25,105
20130701|2012-12-20 11:00,20,862,863,860.5,860.5,164
20130701|2012-12-20 11:30,20,860.75,861.5,860.5,860.5,7
20130701|2012-12-20 12:00,20,860,860,858.75,858.75,49
20130701|2012-12-20 12:30,20,858.75,859.75,858.25,859.5,260
20130701|2012-12-20 13:00,20,859.5,859.75,858.5,859.5,40
20130701|2012-12-20 13:30,20,858.75,861.75,858.75,860.25,321
20130701|2012-12-20 17:00,21,859.75,862,859.75,862,7
20130701|2012-12-20 19:00,21,860,860.25,858.75,858.75,8
20130701|2012-12-20 20:30,21,861.25,861.25,861.25,861.25,1
20130701|2012-12-20 21:00,21,861.75,861.75,861.75,861.75,1
20130701|2012-12-20 22:00,21,862,862,862,862,1
20130701|2012-12-20 22:30,21,861.5,861.5,861.5,861.5,1
20130701|2012-12-20 23:30,21,861.5,861.5,861.5,861.5,1
20130701|2012-12-21 00:00,21,861.5,861.5,861.5,861.5,2
20130701|2012-12-21 01:00,21,861,861,861,861,1
20130701|2012-12-21 01:30,21,861.75,861.75,861.75,861.75,6
20130701|2012-12-21 04:00,21,863.25,864,863.25,864,4
20130701|2012-12-21 04:30,21,863.75,863.75,863.75,863.75,1
20130701|2012-12-21 05:00,21,863,863,863,863,1
20130701|2012-12-21 05:30,21,862,862,861.5,861.5,5
20130701|2012-12-21 06:00,21,862,862,860.5,861,14
20130701|2012-12-21 06:30,21,860.5,860.5,859.75,860,39
20130701|2012-12-21 07:00,21,859.5,860.75,859.5,860.75,129
20130701|2012-12-21 07:30,21,862.5,863.5,862.5,863.5,11
20130701|2012-12-21 08:00,21,862.75,863,862.75,862.75,7
20130701|2012-12-21 08:30,21,862.5,864.75,862.5,864.75,5
20130701|2012-12-21 09:00,21,865,866,864,864,41
20130701|2012-12-21 09:30,21,862.75,864,861.5,861.5,126
20130701|2012-12-21 10:00,21,861.5,864,860.5,863,129
20130701|2012-12-21 10:30,21,862.25,863.5,861.75,863.5,15
20130701|2012-12-21 11:00,21,863.75,864,863,863.5,12
20130701|2012-12-21 11:30,21,862,862,859.25,859.25,15
20130701|2012-12-21 12:00,21,860,860.5,860,860.5,4
20130701|2012-12-21 12:30,21,859.25,859.5,858.75,859.5,25
20130701|2012-12-21 13:00,21,860.5,860.5,857.5,857.5,26
20130701|2012-12-21 13:30,21,857.75,860.5,856.25,857.25,169
20130701|2012-12-23 17:00,24,857.75,860.25,857.75,860.25,22
20130701|2012-12-23 17:30,24,858.75,858.75,858.5,858.5,3
20130701|2012-12-24 00:00,24,860,860,860,860,2
20130701|2012-12-24 00:30,24,860,860,860,860,3
20130701|2012-12-24 07:30,24,859.75,861.25,859.25,859.25,14
20130701|2012-12-24 08:30,24,858.5,858.5,858.5,858.5,2
20130701|2012-12-24 09:00,24,859.5,859.5,859.5,859.5,1
20130701|2012-12-24 09:30,24,859,859.75,857,857.5,30
20130701|2012-12-24 10:00,24,857.5,857.5,856.75,856.75,2
20130701|2012-12-24 10:30,24,857.25,857.25,857.25,857.25,1
20130701|2012-12-24 11:30,24,856.75,860.75,856.75,860,20
20130701|2012-12-26 09:30,26,857.75,858.25,848.5,848.75,76
20130701|2012-12-26 10:00,26,848,850,846.75,846.75,52
20130701|2012-12-26 10:30,26,846.75,846.75,845,846,56
20130701|2012-12-26 11:00,26,846.5,846.5,845,845.5,72
20130701|2012-12-26 11:30,26,844.75,845,844,844,11
20130701|2012-12-26 12:00,26,843.25,843.25,841.5,842,31
20130701|2012-12-26 12:30,26,841.75,843.5,841.75,843.25,23
20130701|2012-12-26 13:00,26,843,844.5,842.5,844,28
20130701|2012-12-26 13:30,26,843.25,843.5,841.5,841.5,39
20130701|2012-12-26 17:00,27,843.25,843.25,843,843,6
20130701|2012-12-26 17:30,27,845,845,845,845,1
20130701|2012-12-26 18:00,27,844,844.25,844,844.25,2
20130701|2012-12-26 18:30,27,841.25,841.25,841.25,841.25,1
20130701|2012-12-26 19:30,27,844.75,844.75,844.5,844.5,2
20130701|2012-12-26 20:30,27,844.5,844.5,844.5,844.5,3
20130701|2012-12-26 21:00,27,844.25,844.25,844.25,844.25,15
20130701|2012-12-26 21:30,27,844.25,844.25,844.25,844.25,3
20130701|2012-12-26 22:00,27,844,844,843.75,843.75,2
20130701|2012-12-27 01:30,27,843.75,843.75,843.75,843.75,7
20130701|2012-12-27 04:30,27,844,844,844,844,2
20130701|2012-12-27 05:00,27,843,843,841.5,841.5,2
20130701|2012-12-27 05:30,27,841,841,839,839,68
20130701|2012-12-27 06:00,27,839,839,839,839,1
20130701|2012-12-27 06:30,27,839.25,839.25,839,839.25,5
20130701|2012-12-27 07:00,27,838.75,838.75,838,838,2
20130701|2012-12-27 08:00,27,841.75,842.75,841.75,842,4
20130701|2012-12-27 08:30,27,842.5,843.5,842,843,17
20130701|2012-12-27 09:00,27,842,842,833.75,834,64
20130701|2012-12-27 09:30,27,834.75,841,834.75,839.5,168
20130701|2012-12-27 10:00,27,839.75,839.75,836.25,837,70
20130701|2012-12-27 10:30,27,836.75,838.5,836.5,837,31
20130701|2012-12-27 11:00,27,837.5,839.5,837,838.25,41
20130701|2012-12-27 11:30,27,837.75,837.75,837.25,837.5,13
20130701|2012-12-27 12:00,27,837,837.25,836,836,21
20130701|2012-12-27 12:30,27,835.75,835.75,834.25,834.25,35
20130701|2012-12-27 13:00,27,836,836.75,835,836.75,39
20130701|2012-12-27 13:30,27,837.5,840.75,837.5,840.5,116
20130701|2012-12-27 17:00,28,840.5,842.5,840.5,842,7
20130701|2012-12-27 17:30,28,842.25,842.25,842.25,842.25,1
20130701|2012-12-27 18:00,28,842.5,842.5,842.5,842.5,1
20130701|2012-12-27 22:00,28,842.5,842.5,842.25,842.5,6
20130701|2012-12-27 22:30,28,841.5,841.5,841.5,841.5,1
20130701|2012-12-28 03:00,28,844,844,842.25,842.25,5
20130701|2012-12-28 05:00,28,842.25,842.25,842.25,842.25,2
20130701|2012-12-28 05:30,28,843.5,845,843.5,845,6
20130701|2012-12-28 07:00,28,845.25,846,845.25,846,3
20130701|2012-12-28 07:30,28,846,849.75,845,849.5,163
20130701|2012-12-28 08:00,28,848,848,845.5,846,18
20130701|2012-12-28 08:30,28,844,844,843.5,843.5,3
20130701|2012-12-28 09:00,28,843.75,843.75,838,838,46
20130701|2012-12-28 09:30,28,837.5,842.25,834.75,842.25,214
20130701|2012-12-28 10:00,28,842.25,842.5,840,841.5,124
20130701|2012-12-28 10:30,28,842,845.25,841.25,845.25,84
20130701|2012-12-28 11:00,28,845.5,847.5,845.5,845.75,27
20130701|2012-12-28 11:30,28,845,845,838,839.25,66
20130701|2012-12-28 12:00,28,839,842,839,841.25,32
20130701|2012-12-28 12:30,28,840.75,842.25,840.5,842,13
20130701|2012-12-28 13:00,28,841.5,842,840,841.5,36
20130701|2012-12-28 13:30,28,842.25,843.75,840.25,843,168
20130701|2012-12-30 17:00,31,843.5,843.5,841.5,841.5,13
20130701|2012-12-30 18:00,31,839.25,839.25,839.25,839.25,1
20130701|2012-12-30 18:30,31,837.5,837.5,837.5,837.5,1
20130701|2012-12-30 22:00,31,835.25,835.25,835.25,835.25,2
20130701|2012-12-30 22:30,31,835,835,835,835,3
20130701|2012-12-31 00:30,31,834,834,834,834,2
20130701|2012-12-31 01:00,31,835.5,835.5,835.5,835.5,1
20130701|2012-12-31 06:30,31,835.5,835.5,835,835.5,5
20130701|2012-12-31 07:30,31,835.5,835.5,835.5,835.5,1
20130701|2012-12-31 09:00,31,836,836,834.75,835.5,7
20130701|2012-12-31 09:30,31,836,836.25,833.5,833.5,121
20130701|2012-12-31 10:00,31,833,836,832.5,836,91
20130701|2012-12-31 10:30,31,836,839.75,835.75,839.25,83
20130701|2012-12-31 11:00,31,839,842,839,841.5,77
20130701|2012-12-31 11:30,31,841.75,843.25,841.75,841.75,22
20130701|2012-12-31 12:00,31,842,842.5,840.75,840.75,47
20130701|2012-12-31 12:30,31,841,841.75,840,840.75,24
20130701|2012-12-31 13:00,31,840,841.5,840,841.5,39
20130701|2012-12-31 13:30,31,842,847.75,841.25,847.25,121
20130701|2013-01-02 09:30,2,856.25,856.25,842.25,842.75,513
20130701|2013-01-02 10:00,2,841.75,842.25,837.5,840.75,317
20130701|2013-01-02 10:30,2,839.75,839.75,831,832,157
20130701|2013-01-02 11:00,2,831.5,832.25,827.5,828.25,237
20130701|2013-01-02 11:30,2,828.75,830,825.5,830,221
20130701|2013-01-02 12:00,2,828.5,832.25,826.5,829,194
20130701|2013-01-02 12:30,2,829.5,829.75,827.5,829.25,61
20130701|2013-01-02 13:00,2,829.25,830,828.5,829.5,25
20130701|2013-01-02 13:30,2,826.75,827.75,826.5,827,47
20130701|2013-01-02 17:00,3,831,831,830.75,830.75,2
20130701|2013-01-02 18:00,3,831,831,831,831,2
20130701|2013-01-02 21:00,3,829.75,829.75,829.75,829.75,1
20130701|2013-01-02 22:00,3,832.5,834,832.5,833.5,14
20130701|2013-01-03 00:30,3,831.5,832,831.5,832,9
20130701|2013-01-03 01:00,3,832.25,832.25,832.25,832.25,2
20130701|2013-01-03 01:30,3,834,834,834,834,2
20130701|2013-01-03 02:30,3,831.25,831.25,830.75,831.25,4
20130701|2013-01-03 04:00,3,830.75,830.75,825.5,825.5,103
20130701|2013-01-03 04:30,3,825.5,829.75,825.5,829.75,176
20130701|2013-01-03 05:00,3,827,827,827,827,2
20130701|2013-01-03 05:30,3,828,828.75,826.25,826.25,4
20130701|2013-01-03 06:30,3,827.25,827.25,827.25,827.25,2
20130701|2013-01-03 07:00,3,827.5,827.5,826.75,826.75,9
20130701|2013-01-03 07:30,3,826.5,826.5,825.5,825.75,7
20130701|2013-01-03 08:00,3,825.5,825.75,825.5,825.75,78
20130701|2013-01-03 08:30,3,826.5,827.25,825.5,825.5,77
20130701|2013-01-03 09:00,3,825.75,826,823.75,823.75,351
20130701|2013-01-03 09:30,3,824.75,830.75,824.75,830,172
20130701|2013-01-03 10:00,3,829.25,830.5,825,825.5,94
20130701|2013-01-03 10:30,3,825.75,828.5,825.5,827,131
20130701|2013-01-03 11:00,3,826.75,827,823.25,824.75,175
20130701|2013-01-03 11:30,3,825.25,826.75,824.5,825.5,50
20130701|2013-01-03 12:00,3,825.25,827.75,824.5,825.75,26
20130701|2013-01-03 12:30,3,828.25,829.25,826.25,829.25,54
20130701|2013-01-03 13:00,3,828.25,828.25,827.5,828.25,21
20130701|2013-01-03 13:30,3,830.25,831,823,823,113
20130701|2013-01-03 17:00,4,828.75,828.75,827,828,5
20130701|2013-01-03 18:00,4,826.25,826.25,826.25,826.25,2
20130701|2013-01-03 18:30,4,825.25,825.25,825.25,825.25,1
20130701|2013-01-03 19:30,4,826.5,827.5,826.5,827.5,2
20130701|2013-01-04 00:00,4,828,828,828,828,1
20130701|2013-01-04 02:00,4,826,826,826,826,1
20130701|2013-01-04 02:30,4,827.5,827.5,827.5,827.5,1
20130701|2013-01-04 04:30,4,824.75,825,824.75,825,2
20130701|2013-01-04 05:00,4,826,826,826,826,1
20130701|2013-01-04 06:30,4,825.75,825.75,825.75,825.75,1
20130701|2013-01-04 07:00,4,825.5,825.5,825.5,825.5,1
20130701|2013-01-04 07:30,4,824.25,828,824.25,825.75,15
20130701|2013-01-04 08:00,4,824.5,826.25,824.25,825.5,26
20130701|2013-01-04 08:30,4,824.25,824.75,824.25,824.5,102
20130701|2013-01-04 09:00,4,824.25,824.5,823.5,824,101
20130701|2013-01-04 09:30,4,824.75,826.25,821,821,40
20130701|2013-01-04 10:00,4,821,824,820,821.75,98
20130701|2013-01-04 10:30,4,820,820,815,816,168
20130701|2013-01-04 11:00,4,817.25,818.5,815.25,815.25,30
20130701|2013-01-04 11:30,4,816,816,813,814,75
20130701|2013-01-04 12:00,4,814,814.5,810,811.75,375
20130701|2013-01-04 12:30,4,811.5,814.25,811.25,813.5,29
20130701|2013-01-04 13:00,4,814,817.5,813.25,817.5,47
20130701|2013-01-04 13:30,4,817.75,819.25,814.75,818.75,121
20130701|2013-01-06 17:00,7,820,820,816.5,817.75,14
20130701|2013-01-06 17:30,7,817.25,818.25,817.25,818.25,2
20130701|2013-01-06 18:00,7,819,819,819,819,1
20130701|2013-01-06 18:30,7,817.25,817.25,814.75,814.75,3
20130701|2013-01-06 19:00,7,816,816,814.5,815,9
20130701|2013-01-06 20:00,7,819.75,821.25,819.75,821.25,6
20130701|2013-01-06 20:30,7,822.75,822.75,822.75,822.75,1
20130701|2013-01-06 21:00,7,822.5,822.5,822.5,822.5,1
20130701|2013-01-06 22:00,7,820.5,820.5,820.5,820.5,1
20130701|2013-01-06 23:30,7,820.5,820.5,820.5,820.5,1
20130701|2013-01-07 00:00,7,821.5,821.75,821.25,821.75,7
20130701|2013-01-07 00:30,7,820.75,821,820.75,821,2
20130701|2013-01-07 01:30,7,820,820.25,818.75,819.75,6
20130701|2013-01-07 04:00,7,820,820,820,820,2
20130701|2013-01-07 07:00,7,820.25,820.25,820.25,820.25,2
20130701|2013-01-07 07:30,7,820,820.5,820,820.25,3
20130701|2013-01-07 08:00,7,821.75,823,821.75,822.25,16
20130701|2013-01-07 08:30,7,823,825,822,824.75,226
20130701|2013-01-07 09:00,7,825,828.5,824.5,825.5,209
20130701|2013-01-07 09:30,7,823.5,825,822,822.5,33
20130701|2013-01-07 10:00,7,823.75,823.75,820.75,822.25,69
20130701|2013-01-07 10:30,7,821.5,821.5,817.5,819.25,60
20130701|2013-01-07 11:00,7,819.25,820.25,816.5,817.5,54
20130701|2013-01-07 11:30,7,818.75,821,817,821,14
20130701|2013-01-07 12:00,7,820.75,821,816.25,816.25,98
20130701|2013-01-07 12:30,7,818,820.25,818,819.75,8
20130701|2013-01-07 13:00,7,819,819,817,817.5,41
20130701|2013-01-07 13:30,7,819,823.5,816.75,821.5,87
20130701|2013-01-07 17:00,8,823,824.5,823,824.25,6
20130701|2013-01-07 18:30,8,823,823,823,823,1
20130701|2013-01-07 19:00,8,822.25,822.25,821.75,821.75,5
20130701|2013-01-07 21:30,8,824.5,824.5,824.5,824.5,2
20130701|2013-01-08 01:00,8,825.75,826,825.75,826,2
20130701|2013-01-08 02:00,8,826,826,826,826,1
20130701|2013-01-08 02:30,8,826,826,826,826,1
20130701|2013-01-08 04:00,8,823.75,823.75,823.75,823.75,2
20130701|2013-01-08 07:00,8,826,826,823.75,824,31
20130701|2013-01-08 07:30,8,824.25,824.25,824.25,824.25,1
20130701|2013-01-08 08:00,8,825.75,825.75,825.75,825.75,5
20130701|2013-01-08 08:30,8,826.5,826.5,824.25,824.25,47
20130701|2013-01-08 09:00,8,823.5,826.75,823.5,826.75,30
20130701|2013-01-08 09:30,8,826.5,829.25,826,827.75,29
20130701|2013-01-08 10:00,8,826.5,827.75,826.25,827.75,17
20130701|2013-01-08 10:30,8,828.25,830.75,828.25,828.75,34
20130701|2013-01-08 11:00,8,829.5,829.75,827.75,827.75,22
20130701|2013-01-08 11:30,8,827.5,827.5,824.5,825,100
20130701|2013-01-08 12:00,8,825,827,824.75,826,28
20130701|2013-01-08 12:30,8,825.5,826.5,824.5,825,22
20130701|2013-01-08 13:00,8,824.5,826,824.5,826,10
20130701|2013-01-08 13:30,8,828,828.5,822.75,825.25,661
20130701|2013-01-08 17:00,9,828,828.25,826,826,20
20130701|2013-01-08 17:30,9,826,826.5,825,825,47
20130701|2013-01-08 18:00,9,825.5,825.5,825.5,825.5,2
20130701|2013-01-08 18:30,9,825.25,825.25,825.25,825.25,3
20130701|2013-01-08 19:00,9,825.25,825.25,825.25,825.25,3
20130701|2013-01-08 19:30,9,825.25,825.5,825.25,825.25,9
20130701|2013-01-08 20:00,9,825.25,825.5,825.25,825.5,14
20130701|2013-01-08 20:30,9,825.5,825.5,825,825,5
20130701|2013-01-08 21:00,9,825.25,825.5,825.25,825.5,4
20130701|2013-01-08 21:30,9,824.5,824.5,824.5,824.5,50
20130701|2013-01-08 22:00,9,823.25,823.25,822.75,822.75,5
20130701|2013-01-09 02:30,9,822.75,822.75,822.5,822.5,19
20130701|2013-01-09 03:30,9,822,822.5,822,822.5,12
20130701|2013-01-09 08:00,9,825.75,826.25,825.75,826.25,2
20130701|2013-01-09 08:30,9,827.5,828,826,826.5,31
20130701|2013-01-09 09:00,9,827.25,828.5,827.25,828,21
20130701|2013-01-09 09:30,9,827.5,827.5,817.75,820,85
20130701|2013-01-09 10:00,9,819.5,820,818,818.75,40
20130701|2013-01-09 10:30,9,818.75,820.75,818,820.75,54
20130701|2013-01-09 11:00,9,819.75,820.5,818.75,820.25,83
20130701|2013-01-09 11:30,9,819.75,819.75,818.75,818.75,24
20130701|2013-01-09 12:00,9,818.5,818.5,817.75,818,14
20130701|2013-01-09 12:30,9,819.75,820.5,819,819.25,25
20130701|2013-01-09 13:00,9,820.5,821.25,820.5,821.25,25
20130701|2013-01-09 13:30,9,820.75,821,818,820,534
20130701|2013-01-09 17:00,10,821,823,820.25,822.75,26
20130701|2013-01-09 17:30,10,823,823.25,823,823.25,7
20130701|2013-01-09 19:00,10,823.5,824,823.5,824,6
20130701|2013-01-09 19:30,10,824,824,824,824,2
20130701|2013-01-09 20:00,10,824.25,824.5,824.25,824.5,10
20130701|2013-01-09 20:30,10,823.75,824,823.75,824,2
20130701|2013-01-09 21:00,10,824,824,823.75,823.75,2
20130701|2013-01-09 21:30,10,822.5,822.5,822.5,822.5,1
20130701|2013-01-10 00:00,10,821,821,821,821,2
20130701|2013-01-10 03:30,10,823.5,823.5,823.5,823.5,1
20130701|2013-01-10 04:00,10,825,825,825,825,2
20130701|2013-01-10 04:30,10,825.25,825.5,825.25,825.5,17
20130701|2013-01-10 05:00,10,825.5,825.5,825,825,2
20130701|2013-01-10 06:30,10,825.75,825.75,824.75,824.75,16
20130701|2013-01-10 07:00,10,824.75,825.25,824.25,824.25,38
20130701|2013-01-10 07:30,10,821.5,821.5,821.5,821.5,1
20130701|2013-01-10 08:00,10,822.25,822.5,820.75,820.75,37
20130701|2013-01-10 08:30,10,821.25,821.75,819.75,821.75,94
20130701|2013-01-10 09:00,10,820.5,821.25,820.5,821.25,12
20130701|2013-01-10 09:30,10,821.75,824.25,819.25,820.25,81
20130701|2013-01-10 10:00,10,820.75,821.75,819.75,819.75,32
20130701|2013-01-10 10:30,10,819.75,819.75,817.5,817.5,22
20130701|2013-01-10 11:00,10,817.5,817.75,816.25,817.25,32
20130701|2013-01-10 11:30,10,817,817.5,816.25,816.25,132
20130701|2013-01-10 12:00,10,816.5,817,816,816,50
20130701|2013-01-10 12:30,10,817,817,815.5,815.5,39
20130701|2013-01-10 13:00,10,816,817.75,816,817.25,29
20130701|2013-01-10 13:30,10,815.25,816.5,813.5,815.25,502
20130701|2013-01-10 17:00,11,815,816,815,816,9
20130701|2013-01-10 17:30,11,814.75,816,814.75,816,4
20130701|2013-01-10 18:00,11,815.5,815.5,815.5,815.5,2
20130701|2013-01-10 19:30,11,815,815,815,815,2
20130701|2013-01-10 20:30,11,814.75,814.75,814.75,814.75,1
20130701|2013-01-11 02:00,11,812.5,812.5,812.5,812.5,3
20130701|2013-01-11 02:30,11,813,814.75,813,814.75,26
20130701|2013-01-11 03:00,11,814.75,814.75,814.75,814.75,1
20130701|2013-01-11 03:30,11,814.75,815,814.75,815,30
20130701|2013-01-11 04:00,11,815,815,815,815,1
20130701|2013-01-11 04:30,11,814.5,815,814.5,815,45
20130701|2013-01-11 05:00,11,815,815,815,815,25
20130701|2013-01-11 05:30,11,815,816,815,816,30
20130701|2013-01-11 06:30,11,814.25,815.25,814.25,815,6
20130701|2013-01-11 07:00,11,815,816,814.25,815.25,13
20130701|2013-01-11 07:30,11,816,816,816,816,1
20130701|2013-01-11 08:00,11,815,815,815,815,4
20130701|2013-01-11 08:30,11,814.5,814.5,812.75,813,10
20130701|2013-01-11 09:00,11,812,812,808.5,809.25,63
20130701|2013-01-11 09:30,11,809.25,810,805.25,807.75,167
20130701|2013-01-11 10:00,11,807.25,815.75,803.5,810.5,336
20130701|2013-01-11 10:30,11,809.75,813.75,809,811.5,117
20130701|2013-01-11 11:00,11,814.75,835.5,814.5,826.75,680
20130701|2013-01-11 11:30,11,826.5,834.25,826,833.5,296
20130701|2013-01-11 12:00,11,832.75,833,830.5,831.75,124
20130701|2013-01-11 12:30,11,831.5,831.5,824.75,827.25,86
20130701|2013-01-11 13:00,11,827.25,832.25,824.75,832.25,265
20130701|2013-01-11 13:30,11,831.25,831.25,820.75,827.75,540
20130701|2013-01-13 17:00,14,831.75,832.25,830.25,831.25,158
20130701|2013-01-13 17:30,14,832,833,831.25,833,46
20130701|2013-01-13 18:00,14,834.5,835,833.75,834,16
20130701|2013-01-13 18:30,14,832,832,832,832,3
20130701|2013-01-13 19:00,14,832.5,834.25,832.5,834,10
20130701|2013-01-13 19:30,14,835,835.25,834.5,835.25,24
20130701|2013-01-13 20:00,14,834.75,834.75,834.75,834.75,3
20130701|2013-01-13 20:30,14,834.75,834.75,834.75,834.75,2
20130701|2013-01-13 21:00,14,834.75,834.75,834.75,834.75,9
20130701|2013-01-14 01:30,14,835.5,836,835.5,836,16
20130701|2013-01-14 02:00,14,835.75,835.75,835.75,835.75,27
20130701|2013-01-14 02:30,14,835.75,836,835,835.75,7
20130701|2013-01-14 03:00,14,835.75,836.25,835.75,836,50
20130701|2013-01-14 03:30,14,840,841,839.25,840.5,7
20130701|2013-01-14 04:00,14,840.5,840.5,840.5,840.5,1
20130701|2013-01-14 04:30,14,839.25,839.25,839.25,839.25,1
20130701|2013-01-14 06:30,14,837.75,837.75,837.5,837.5,11
20130701|2013-01-14 07:00,14,839.75,839.75,839.5,839.5,4
20130701|2013-01-14 07:30,14,839.5,839.5,838,838.25,14
20130701|2013-01-14 08:00,14,840,840,836,836,12
20130701|2013-01-14 08:30,14,837.25,839.25,837.25,838.25,15
20130701|2013-01-14 09:00,14,839.75,841.5,839.5,839.75,47
20130701|2013-01-14 09:30,14,839.25,842,835.75,840.5,139
20130701|2013-01-14 10:00,14,841,841,835.75,839,285
20130701|2013-01-14 10:30,14,840,840.75,838.5,840.75,107
20130701|2013-01-14 11:00,14,840.75,845.75,839.75,845.75,85
20130701|2013-01-14 11:30,14,845.5,845.5,839.75,841.75,216
20130701|2013-01-14 12:00,14,842.25,842.25,838.5,841.5,24
20130701|2013-01-14 12:30,14,839.75,839.75,839,839.75,12
20130701|2013-01-14 13:00,14,840,840.25,838,838.75,38
20130701|2013-01-14 13:30,14,838.5,842.25,838,841.5,528
20130701|2013-01-14 17:00,15,842.5,842.5,840.25,841.5,19
20130701|2013-01-14 18:00,15,843.75,844.5,843.75,844.5,6
20130701|2013-01-14 19:00,15,845,845,845,845,1
20130701|2013-01-14 22:00,15,845,845,845,845,1
20130701|2013-01-14 22:30,15,846,846,846,846,1
20130701|2013-01-14 23:30,15,847,847,845.75,845.75,2
20130701|2013-01-15 02:00,15,847.25,847.25,847.25,847.25,5
20130701|2013-01-15 03:00,15,847.25,847.25,847.25,847.25,5
20130701|2013-01-15 05:30,15,849,849,848.25,849,3
20130701|2013-01-15 06:00,15,846.5,846.5,846,846,16
20130701|2013-01-15 06:30,15,846,847.5,846,847.5,11
20130701|2013-01-15 07:00,15,847.25,848.25,847,847.25,34
20130701|2013-01-15 07:30,15,847,847,846.5,846.5,9
20130701|2013-01-15 08:00,15,847.5,847.5,845.5,845.5,47
20130701|2013-01-15 08:30,15,846,849.5,846,849.25,26
20130701|2013-01-15 09:00,15,849.5,850.25,848.75,849.25,125
20130701|2013-01-15 09:30,15,848,852,845.75,849.25,333
20130701|2013-01-15 10:00,15,850.25,855.25,849.75,854.75,184
20130701|2013-01-15 10:30,15,854.25,855.25,851.25,853.5,53
20130701|2013-01-15 11:00,15,854,854.5,851.75,853.75,93
20130701|2013-01-15 11:30,15,855.5,860.75,855.5,857.25,242
20130701|2013-01-15 12:00,15,857.5,858.75,857,858,40
20130701|2013-01-15 12:30,15,857.75,857.75,855.75,855.75,24
20130701|2013-01-15 13:00,15,855.75,856.25,855.25,855.75,36
20130701|2013-01-15 13:30,15,855.25,857.75,854.25,855.5,252
20130701|2013-01-15 17:00,16,855,855,855,855,2
20130701|2013-01-15 18:00,16,856,856,855.5,855.5,12
20130701|2013-01-15 18:30,16,853,853,853,853,3
20130701|2013-01-15 19:00,16,853.5,853.5,853.25,853.25,4
20130701|2013-01-15 22:00,16,855,855,855,855,2
20130701|2013-01-15 22:30,16,855,855,855,855,7
20130701|2013-01-15 23:30,16,856.25,858.25,856.25,858,40
20130701|2013-01-16 00:30,16,859.75,861.75,859.75,861.75,29
20130701|2013-01-16 01:30,16,861,861.25,861,861.25,7
20130701|2013-01-16 02:30,16,861.25,861.25,861.25,861.25,1
20130701|2013-01-16 04:30,16,861.25,861.25,861,861,3
20130701|2013-01-16 05:00,16,861,861,860.75,860.75,39
20130701|2013-01-16 06:00,16,861,861.25,861,861,5
20130701|2013-01-16 06:30,16,860.75,860.75,860.75,860.75,2
20130701|2013-01-16 07:00,16,860.5,860.5,860,860,5
20130701|2013-01-16 07:30,16,859,861,858.75,861,11
20130701|2013-01-16 08:00,16,860.5,860.5,859.25,859.25,2
20130701|2013-01-16 08:30,16,860,861,859,861,114
20130701|2013-01-16 09:00,16,860,863.25,860,862.75,49
20130701|2013-01-16 09:30,16,863.5,864,854,855.5,199
20130701|2013-01-16 10:00,16,855.5,859,852.5,852.5,99
20130701|2013-01-16 10:30,16,852,854,851.75,853.25,112
20130701|2013-01-16 11:00,16,852.5,852.5,851.5,851.75,28
20130701|2013-01-16 11:30,16,851.25,855.25,851,854.75,159
20130701|2013-01-16 12:00,16,854.75,857.5,854.75,857.5,73
20130701|2013-01-16 12:30,16,856.75,861.25,856,861.25,25
20130701|2013-01-16 13:00,16,860.5,861.25,860,860.25,34
20130701|2013-01-16 13:30,16,860.25,862.75,856.75,857.75,64
20130701|2013-01-16 17:00,17,860,863,860,861.75,7
20130701|2013-01-16 17:30,17,861,861,860.25,860.25,2
20130701|2013-01-16 19:00,17,859.5,859.5,859.5,859.5,1
20130701|2013-01-16 19:30,17,856,856,856,856,1
20130701|2013-01-16 21:30,17,855.5,856.25,855.5,856.25,10
20130701|2013-01-16 22:00,17,856.25,858,856.25,858,5
20130701|2013-01-16 23:30,17,858.5,858.5,858.5,858.5,2
20130701|2013-01-17 01:00,17,857.25,857.25,857.25,857.25,1
20130701|2013-01-17 01:30,17,859,859,859,859,1
20130701|2013-01-17 02:00,17,859.75,859.75,859.25,859.25,2
20130701|2013-01-17 03:30,17,859.5,859.5,859.5,859.5,1
20130701|2013-01-17 06:00,17,856.25,856.25,856,856,15
20130701|2013-01-17 06:30,17,858.75,858.75,857.75,857.75,2
20130701|2013-01-17 07:00,17,858,858,858,858,1
20130701|2013-01-17 07:30,17,859.75,860.25,859.5,859.5,8
20130701|2013-01-17 08:00,17,858.5,858.5,854.25,854.25,80
20130701|2013-01-17 08:30,17,853.75,854,852.5,852.5,19
20130701|2013-01-17 09:00,17,852.75,855.75,852.5,855.75,77
20130701|2013-01-17 09:30,17,855,857.25,850.5,853.25,193
20130701|2013-01-17 10:00,17,853.5,857.5,852.5,857.5,120
20130701|2013-01-17 10:30,17,856.5,856.5,850.5,850.5,40
20130701|2013-01-17 11:00,17,850.25,852.75,849.75,850,138
20130701|2013-01-17 11:30,17,849.75,851,849.25,851,66
20130701|2013-01-17 12:00,17,851,854,851,852.75,16
20130701|2013-01-17 12:30,17,853,853,853,853,1
20130701|2013-01-17 13:00,17,851,852,851,852,6
20130701|2013-01-17 13:30,17,852.5,855,850.75,855,79
20130701|2013-01-17 17:30,18,856,857,856,857,5
20130701|2013-01-17 18:30,18,856,856,855.75,855.75,2
20130701|2013-01-17 19:00,18,855,855,855,855,1
20130701|2013-01-17 19:30,18,854,854,853,853,9
20130701|2013-01-18 00:00,18,853.25,853.25,853.25,853.25,1
20130701|2013-01-18 07:00,18,855,855,853,853,6
20130701|2013-01-18 07:30,18,853,854,852.25,853.75,5
20130701|2013-01-18 08:00,18,852,853.5,852,853.5,11
20130701|2013-01-18 08:30,18,852,854.25,851.75,854.25,54
20130701|2013-01-18 09:00,18,854.25,854.25,853,853,10
20130701|2013-01-18 09:30,18,853.25,853.25,851,851.75,120
20130701|2013-01-18 10:00,18,852,853.75,849.5,850,65
20130701|2013-01-18 10:30,18,849.5,854.25,849.5,854,61
20130701|2013-01-18 11:00,18,853,855,852.5,855,55
20130701|2013-01-18 11:30,18,856,857.25,854.75,856.75,75
20130701|2013-01-18 12:00,18,856.25,862,855.75,861.25,85
20130701|2013-01-18 12:30,18,861.25,862.25,859.5,860,42
20130701|2013-01-18 13:00,18,861.25,862.5,861,861.5,17
20130701|2013-01-18 13:30,18,862.25,863.5,859.25,859.5,116
20130701|2013-01-21 19:00,22,865,868.25,864.75,868.25,30
20130701|2013-01-21 19:30,22,867.25,868.5,867.25,868.5,6
20130701|2013-01-21 20:00,22,867.75,869,867.75,869,2
20130701|2013-01-21 20:30,22,869,869,869,869,1
20130701|2013-01-21 21:00,22,868,868.5,867.75,867.75,4
20130701|2013-01-21 22:00,22,869.25,869.25,869.25,869.25,1
20130701|2013-01-21 23:00,22,868.75,868.75,868.75,868.75,3
20130701|2013-01-22 00:00,22,868.75,868.75,868.25,868.25,23
20130701|2013-01-22 02:00,22,866.5,866.75,866.5,866.75,12
20130701|2013-01-22 02:30,22,866.75,866.75,866,866.5,8
20130701|2013-01-22 03:30,22,867,867,867,867,3
20130701|2013-01-22 06:00,22,866.5,866.75,865.75,866.5,12
20130701|2013-01-22 07:00,22,866,867.25,865.5,867.25,8
20130701|2013-01-22 07:30,22,866.5,867.25,865.75,865.75,11
20130701|2013-01-22 08:00,22,866.5,867,866,866.25,10
20130701|2013-01-22 08:30,22,867,867,866.5,867,3
20130701|2013-01-22 09:00,22,867.5,868.5,867,868.5,13
20130701|2013-01-22 09:30,22,868.75,869.5,857.5,858.25,162
20130701|2013-01-22 10:00,22,856.75,858.5,848.5,853.5,161
20130701|2013-01-22 10:30,22,852.5,855,852.5,855,14
20130701|2013-01-22 11:00,22,854.75,855,854,855,23
20130701|2013-01-22 11:30,22,855.5,855.5,854,854.25,13
20130701|2013-01-22 12:00,22,854.75,854.75,851,851,96
20130701|2013-01-22 12:30,22,851.25,852.5,851.25,852.5,61
20130701|2013-01-22 13:00,22,852.25,852.25,849,851.75,40
20130701|2013-01-22 13:30,22,851.75,852.25,848.25,848.25,55
20130701|2013-01-22 17:00,23,848.75,848.75,846.25,846.25,9
20130701|2013-01-22 17:30,23,847.25,847.25,847.25,847.25,2
20130701|2013-01-22 18:00,23,846.25,846.25,843.75,843.75,26
20130701|2013-01-22 19:00,23,844,844,844,844,1
20130701|2013-01-22 22:00,23,845.25,846.25,845.25,846.25,6
20130701|2013-01-22 22:30,23,845.25,847,845.25,847,10
20130701|2013-01-22 23:00,23,847.25,847.5,846.75,847.25,27
20130701|2013-01-23 00:00,23,848,848.25,848,848,9
20130701|2013-01-23 00:30,23,848.25,848.25,848.25,848.25,5
20130701|2013-01-23 01:00,23,847.75,848.75,847.75,848.75,22
20130701|2013-01-23 01:30,23,849,849,849,849,8
20130701|2013-01-23 04:30,23,850.5,850.5,850.5,850.5,1
20130701|2013-01-23 05:00,23,851,851,851,851,3
20130701|2013-01-23 05:30,23,851.25,851.25,851.25,851.25,18
20130701|2013-01-23 06:00,23,851,851,850.5,850.5,8
20130701|2013-01-23 07:00,23,849.5,849.75,848.5,849.5,23
20130701|2013-01-23 07:30,23,850,850,849,849,18
20130701|2013-01-23 08:00,23,849,849,847.75,847.75,6
20130701|2013-01-23 08:30,23,848.75,849.75,848.75,849.25,17
20130701|2013-01-23 09:00,23,851,852,850,850,20
20130701|2013-01-23 09:30,23,850.75,856.75,850.25,856.5,44
20130701|2013-01-23 10:00,23,856.75,857,855.25,855.75,38
20130701|2013-01-23 10:30,23,855.75,855.75,853.5,854.75,17
20130701|2013-01-23 11:00,23,854.75,854.75,849.5,849.75,28
20130701|2013-01-23 11:30,23,849.5,849.5,846.5,847.5,62
20130701|2013-01-23 12:00,23,846.5,847,844.5,845.5,27
20130701|2013-01-23 12:30,23,845.75,847,845.75,846.5,14
20130701|2013-01-23 13:00,23,846.5,847,844.5,844.75,79
20130701|2013-01-23 13:30,23,844.5,848.75,844,848.75,49
20130701|2013-01-23 17:00,24,848.75,848.75,848.25,848.25,3
20130701|2013-01-23 17:30,24,846.75,847,846.5,846.5,3
20130701|2013-01-23 18:30,24,846.5,846.5,846.5,846.5,4
20130701|2013-01-23 19:00,24,845.5,845.5,845.5,845.5,4
20130701|2013-01-23 21:00,24,844.25,844.25,844.25,844.25,1
20130701|2013-01-23 21:30,24,843.75,844.5,843.75,844.5,8
20130701|2013-01-23 22:00,24,844.5,844.5,844.5,844.5,1
20130701|2013-01-24 01:00,24,845.25,845.25,845,845,2
20130701|2013-01-24 01:30,24,845.5,845.5,845.5,845.5,1
20130701|2013-01-24 02:00,24,845.25,845.5,844.75,845,28
20130701|2013-01-24 02:30,24,844.25,844.25,843.75,843.75,13
20130701|2013-01-24 03:00,24,844.25,844.25,844.25,844.25,8
20130701|2013-01-24 03:30,24,847,847,847,847,1
20130701|2013-01-24 06:30,24,843.5,843.5,842.75,842.75,9
20130701|2013-01-24 07:00,24,842.75,842.75,840.25,840.25,148
20130701|2013-01-24 07:30,24,839.75,839.75,837.5,839.5,31
20130701|2013-01-24 08:00,24,840,840.5,840,840.5,17
20130701|2013-01-24 08:30,24,839.75,840.25,839.75,840.25,3
20130701|2013-01-24 09:00,24,840,840,839,839.5,39
20130701|2013-01-24 09:30,24,838.5,839,836.25,837,107
20130701|2013-01-24 10:00,24,836.5,840.25,836.5,839.75,127
20130701|2013-01-24 10:30,24,839.75,841,837,840.25,48
20130701|2013-01-24 11:00,24,838.75,839,837.25,837.25,170
20130701|2013-01-24 11:30,24,837,837,835.75,835.75,55
20130701|2013-01-24 12:00,24,836.25,837,835.75,836.25,47
20130701|2013-01-24 12:30,24,836.25,837.5,835.25,836.75,43
20130701|2013-01-24 13:00,24,837,837,836.5,836.75,20
20130701|2013-01-24 13:30,24,836.5,842,836.5,839,130
20130701|2013-01-24 17:00,25,840,843.5,840,842.5,8
20130701|2013-01-24 18:00,25,842.5,842.5,842.5,842.5,2
20130701|2013-01-24 19:00,25,841,841,841,841,1
20130701|2013-01-25 02:00,25,840,840,840,840,1
20130701|2013-01-25 02:30,25,839.5,839.5,839,839,2
20130701|2013-01-25 03:30,25,839,839,839,839,1
20130701|2013-01-25 04:00,25,837.75,837.75,837.75,837.75,2
20130701|2013-01-25 04:30,25,838.5,838.5,838.5,838.5,3
20130701|2013-01-25 07:00,25,837.5,837.75,837.5,837.75,2
20130701|2013-01-25 07:30,25,837,840.25,836,840.25,21
20130701|2013-01-25 08:00,25,840.5,843,840.5,843,15
20130701|2013-01-25 08:30,25,843,843.25,842.25,842.25,8
20130701|2013-01-25 09:00,25,842.75,843.25,840.75,840.75,50
20130701|2013-01-25 09:30,25,841,846,839.5,845.75,138
20130701|2013-01-25 10:00,25,846,852.25,845.5,850,146
20130701|2013-01-25 10:30,25,849.25,850.25,842.5,843.75,86
20130701|2013-01-25 11:00,25,842.75,845.75,842.75,845.75,20
20130701|2013-01-25 11:30,25,845.75,846.75,845.75,846.75,4
20130701|2013-01-25 12:00,25,847,849,846.75,848.25,18
20130701|2013-01-25 12:30,25,847.25,847.25,847,847,3
20130701|2013-01-25 13:00,25,846.5,848.5,846.5,848,17
20130701|2013-01-25 13:30,25,847.5,848.75,847,847.75,77
20130701|2013-01-27 17:00,28,850.5,851.75,850.5,851.5,25
20130701|2013-01-27 17:30,28,850.75,850.75,850.75,850.75,7
20130701|2013-01-27 19:00,28,850.75,850.75,850.75,850.75,2
20130701|2013-01-27 20:00,28,851,851,851,851,3
20130701|2013-01-27 21:30,28,851.25,851.25,851.25,851.25,1
20130701|2013-01-28 01:00,28,852.5,852.5,852.5,852.5,1
20130701|2013-01-28 02:30,28,853.5,853.5,853.5,853.5,13
20130701|2013-01-28 05:30,28,849.75,849.75,848,848,11
20130701|2013-01-28 06:00,28,847,847,847,847,1
20130701|2013-01-28 06:30,28,846.5,847.75,846.5,847.75,6
20130701|2013-01-28 07:00,28,848.5,848.5,848.5,848.5,1
20130701|2013-01-28 07:30,28,845,848.25,845,846.75,36
20130701|2013-01-28 08:00,28,848,848,846,846,6
20130701|2013-01-28 09:00,28,848,848,846.5,846.5,8
20130701|2013-01-28 09:30,28,846,847,844,846.5,85
20130701|2013-01-28 10:00,28,848,848,845,846.25,42
20130701|2013-01-28 10:30,28,847,850.75,846.75,850.5,76
20130701|2013-01-28 11:00,28,851.5,851.5,848,848,13
20130701|2013-01-28 11:30,28,848.25,849,847.75,847.75,116
20130701|2013-01-28 12:00,28,847.5,847.5,845,846.25,14
20130701|2013-01-28 12:30,28,846.5,846.5,846.5,846.5,3
20130701|2013-01-28 13:00,28,847,851.25,846.75,849.75,14
20130701|2013-01-28 13:30,28,849.25,852.5,848.75,851.5,62
20130701|2013-01-28 17:00,29,851,852,851,851,6
20130701|2013-01-28 17:30,29,851,851,851,851,2
20130701|2013-01-28 20:00,29,849,849,849,849,1
20130701|2013-01-28 20:30,29,849,849,849,849,3
20130701|2013-01-28 21:00,29,849,849,849,849,2
20130701|2013-01-28 21:30,29,849,849,849,849,2
20130701|2013-01-28 22:00,29,849.75,849.75,849.75,849.75,1
20130701|2013-01-29 02:30,29,851.25,851.5,851.25,851.5,40
20130701|2013-01-29 03:30,29,851.5,851.5,851.25,851.25,17
20130701|2013-01-29 04:00,29,852.5,852.5,852.5,852.5,4
20130701|2013-01-29 04:30,29,852.75,852.75,852.5,852.5,14
20130701|2013-01-29 06:30,29,851,851,850.75,850.75,2
20130701|2013-01-29 07:00,29,851.25,853,851.25,853,7
20130701|2013-01-29 07:30,29,852.25,852.5,852.25,852.25,17
20130701|2013-01-29 08:00,29,852.25,852.25,851.5,852,13
20130701|2013-01-29 08:30,29,851.75,852,851.75,852,9
20130701|2013-01-29 09:00,29,852,856.75,852,856.75,58
20130701|2013-01-29 09:30,29,856,857.5,852,857.5,89
20130701|2013-01-29 10:00,29,855,857,854.5,857,65
20130701|2013-01-29 10:30,29,856,856.5,855.25,855.5,91
20130701|2013-01-29 11:00,29,856.25,856.75,855,855,38
20130701|2013-01-29 11:30,29,854.25,854.5,854.25,854.5,2
20130701|2013-01-29 12:00,29,855,855,854.5,854.75,13
20130701|2013-01-29 12:30,29,855,855,853.25,853.25,130
20130701|2013-01-29 13:00,29,853,853,850.25,850.25,27
20130701|2013-01-29 13:30,29,850,851,849,849.25,114
20130701|2013-01-29 17:00,30,849,849.25,847.5,847.5,10
20130701|2013-01-29 18:00,30,846.75,846.75,846.75,846.75,2
20130701|2013-01-29 19:00,30,845.25,846.5,844.75,846.5,7
20130701|2013-01-29 19:30,30,847,847,847,847,10
20130701|2013-01-29 20:00,30,848,848,848,848,1
20130701|2013-01-29 21:00,30,849,849,848.75,848.75,5
20130701|2013-01-30 02:00,30,846.75,846.75,846.75,846.75,2
20130701|2013-01-30 03:00,30,846,847.25,846,847.25,9
20130701|2013-01-30 03:30,30,847,847,846,846,15
20130701|2013-01-30 04:00,30,847.25,848,847.25,848,19
20130701|2013-01-30 04:30,30,852.5,852.75,852.5,852.75,3
20130701|2013-01-30 05:00,30,852.25,852.25,852.25,852.25,2
20130701|2013-01-30 05:30,30,854,854,853,853,7
20130701|2013-01-30 06:00,30,854,854.25,854,854.25,12
20130701|2013-01-30 07:00,30,852.5,853,852.5,853,35
20130701|2013-01-30 07:30,30,852,854.5,852,853.5,7
20130701|2013-01-30 08:30,30,853.5,853.75,853,853,15
20130701|2013-01-30 09:00,30,852.5,853,852.25,853,25
20130701|2013-01-30 09:30,30,853.5,857,853.5,857,99
20130701|2013-01-30 10:00,30,857.25,859.75,855.25,855.5,85
20130701|2013-01-30 10:30,30,856,857.5,856,856,58
20130701|2013-01-30 11:00,30,858,858.25,855.5,856.75,139
20130701|2013-01-30 11:30,30,856.5,856.75,855.75,856.25,197
20130701|2013-01-30 12:00,30,856.75,858.75,856.75,857.5,63
20130701|2013-01-30 12:30,30,857.75,861.5,857.75,858.25,92
20130701|2013-01-30 13:00,30,859.5,860.75,857.5,858.75,60
20130701|2013-01-30 13:30,30,858.75,861,858.25,860.5,83
20130701|2013-01-30 17:00,31,860,860,858.75,858.75,12
20130701|2013-01-30 18:00,31,862,862.75,862,862.75,8
20130701|2013-01-30 18:30,31,863,863,863,863,3
20130701|2013-01-30 19:00,31,863,863,863,863,1
20130701|2013-01-30 20:00,31,860.25,860.25,859.25,859.5,4
20130701|2013-01-30 21:00,31,862,862,862,862,1
20130701|2013-01-30 23:30,31,862.5,863,862.5,863,2
20130701|2013-01-31 01:00,31,863,863,863,863,3
20130701|2013-01-31 03:00,31,859.25,859.25,858.75,858.75,4
20130701|2013-01-31 03:30,31,858.75,858.75,858.75,858.75,2
20130701|2013-01-31 04:00,31,858.75,858.75,858.75,858.75,7
20130701|2013-01-31 04:30,31,859,859,859,859,1
20130701|2013-01-31 05:30,31,858,858,858,858,1
20130701|2013-01-31 07:00,31,857.75,858.75,857.5,857.5,37
20130701|2013-01-31 07:30,31,856.75,856.75,856,856,80
20130701|2013-01-31 08:00,31,856.25,857,855.75,857,7
20130701|2013-01-31 08:30,31,856.25,858,856.25,857.5,28
20130701|2013-01-31 09:00,31,857.25,857.75,857.25,857.5,4
20130701|2013-01-31 09:30,31,857.25,859,855,855,190
20130701|2013-01-31 10:00,31,855.5,855.5,849.5,851.75,267
20130701|2013-01-31 10:30,31,851.75,857,851.5,857,108
20130701|2013-01-31 11:00,31,858.5,859.75,857.25,859.75,27
20130701|2013-01-31 11:30,31,859.75,859.75,856.5,857,80
20130701|2013-01-31 12:00,31,857,857,854.75,855.25,20
20130701|2013-01-31 12:30,31,853.5,854.25,852.25,854.25,33
20130701|2013-01-31 13:00,31,854,854,853,853.5,12
20130701|2013-01-31 13:30,31,854.5,858.5,854,858.25,142
20130701|2013-01-31 17:00,1,857.5,859,857.5,858.5,9
20130701|2013-01-31 19:00,1,856.5,856.5,856,856,2
20130701|2013-01-31 20:00,1,860,862,860,862,9
20130701|2013-01-31 20:30,1,860.5,860.5,860.5,860.5,3
20130701|2013-02-01 00:30,1,857,857,857,857,2
20130701|2013-02-01 02:00,1,857.5,857.5,857.5,857.5,1
20130701|2013-02-01 03:30,1,859.5,859.75,859.5,859.75,2
20130701|2013-02-01 04:30,1,860.75,860.75,860.75,860.75,1
20130701|2013-02-01 05:30,1,862.5,862.5,862.5,862.5,1
20130701|2013-02-01 06:00,1,861.5,863,861.5,863,6
20130701|2013-02-01 06:30,1,862.75,862.75,861.75,861.75,18
20130701|2013-02-01 07:00,1,863,863,860.25,860.25,12
20130701|2013-02-01 07:30,1,860.5,860.75,857.75,859.25,120
20130701|2013-02-01 08:30,1,862.5,864,862.5,864,57
20130701|2013-02-01 09:00,1,864,864.25,863.75,863.75,9
20130701|2013-02-01 09:30,1,864.75,866.5,862.5,862.5,249
20130701|2013-02-01 10:00,1,862.5,863,861.5,861.5,37
20130701|2013-02-01 10:30,1,863,864,862.75,862.75,11
20130701|2013-02-01 11:00,1,861.75,862.25,852.5,854.5,109
20130701|2013-02-01 11:30,1,855.5,856.5,845.25,847.75,100
20130701|2013-02-01 12:00,1,848.75,849,846,848,52
20130701|2013-02-01 12:30,1,848,848.25,843.75,843.75,75
20130701|2013-02-01 13:00,1,843,846.25,842.5,846.25,66
20130701|2013-02-01 13:30,1,846.5,848.5,841.5,843.25,590
20130701|2013-02-03 17:00,4,843,846.25,841.5,841.75,21
20130701|2013-02-03 17:30,4,842.75,843,842.75,843,4
20130701|2013-02-03 18:00,4,843.25,843.25,842.75,842.75,5
20130701|2013-02-03 18:30,4,843.25,843.25,843.25,843.25,1
20130701|2013-02-03 21:00,4,843.25,843.25,843.25,843.25,3
20130701|2013-02-03 21:30,4,844.25,844.25,844.25,844.25,1
20130701|2013-02-03 22:30,4,844.25,844.25,844.25,844.25,1
20130701|2013-02-03 23:30,4,845,845,845,845,1
20130701|2013-02-04 03:00,4,846.25,846.75,846.25,846.25,22
20130701|2013-02-04 03:30,4,846,846.5,846,846,30
20130701|2013-02-04 04:00,4,850,850,850,850,5
20130701|2013-02-04 05:00,4,849.25,849.25,849.25,849.25,5
20130701|2013-02-04 06:30,4,846.25,846.25,845.75,845.75,3
20130701|2013-02-04 07:00,4,848,848,846,846,9
20130701|2013-02-04 07:30,4,846.25,846.25,845,845,46
20130701|2013-02-04 08:00,4,844,845,843.75,845,9
20130701|2013-02-04 08:30,4,845.25,845.25,844.25,844.25,4
20130701|2013-02-04 09:00,4,844.25,845.75,844,845.75,36
20130701|2013-02-04 09:30,4,846.25,847.75,843.5,844,122
20130701|2013-02-04 10:00,4,843.5,845.5,841.75,842,128
20130701|2013-02-04 10:30,4,841.5,841.5,839.25,839.5,338
20130701|2013-02-04 11:00,4,839.25,839.75,838.75,839.75,98
20130701|2013-02-04 11:30,4,840,840,835,835,106
20130701|2013-02-04 12:00,4,834.75,835.75,834.5,835.5,121
20130701|2013-02-04 12:30,4,835.5,836.25,835,836.25,59
20130701|2013-02-04 13:00,4,836,836.75,834.25,834.25,99
20130701|2013-02-04 13:30,4,834.5,838,834.5,837.5,87
20130701|2013-02-04 17:00,5,838.5,840,838.5,839.25,5
20130701|2013-02-04 17:30,5,839,839,839,839,2
20130701|2013-02-04 19:00,5,839,839,839,839,18
20130701|2013-02-04 19:30,5,838.75,838.75,838.75,838.75,20
20130701|2013-02-04 20:00,5,838.5,838.75,838.5,838.75,21
20130701|2013-02-04 20:30,5,838.25,838.25,838.25,838.25,20
20130701|2013-02-04 21:30,5,838,838,838,838,20
20130701|2013-02-04 23:30,5,837.5,837.5,837.5,837.5,1
20130701|2013-02-05 01:30,5,837.5,837.5,837,837,39
20130701|2013-02-05 04:30,5,836.5,836.5,836.5,836.5,18
20130701|2013-02-05 05:00,5,836.5,837.25,836.25,837.25,12
20130701|2013-02-05 06:00,5,836.75,836.75,836,836,23
20130701|2013-02-05 06:30,5,835.25,835.25,834.25,834.5,25
20130701|2013-02-05 07:00,5,835.25,836.25,835.25,836.25,16
20130701|2013-02-05 07:30,5,836,836.5,835.5,835.5,69
20130701|2013-02-05 08:00,5,835,835,832.75,833.25,35
20130701|2013-02-05 08:30,5,832.75,833.25,832.75,832.75,43
20130701|2013-02-05 09:00,5,832.75,833,832,832.75,48
20130701|2013-02-05 09:30,5,831.75,831.75,828,830,172
20130701|2013-02-05 10:00,5,829.5,829.5,825,827,174
20130701|2013-02-05 10:30,5,826.5,829,826.5,829,30
20130701|2013-02-05 11:00,5,829,829.5,827.25,827.25,56
20130701|2013-02-05 11:30,5,827.25,827.25,825.25,825.25,19
20130701|2013-02-05 12:00,5,825.25,825.25,822.75,822.75,77
20130701|2013-02-05 12:30,5,822.75,824,822.75,824,27
20130701|2013-02-05 13:00,5,824.25,824.75,823.25,824.5,65
20130701|2013-02-05 13:30,5,825,827.5,824.75,827.5,215
20130701|2013-02-05 17:00,6,827,828,827,828,6
20130701|2013-02-05 17:30,6,827.25,827.25,827.25,827.25,1
20130701|2013-02-05 19:00,6,826.75,826.75,826.75,826.75,3
20130701|2013-02-05 20:30,6,826,826,826,826,4
20130701|2013-02-05 21:00,6,826,826,826,826,2
20130701|2013-02-05 23:30,6,826.5,826.5,826.5,826.5,2
20130701|2013-02-06 00:00,6,825.75,825.75,825.5,825.5,9
20130701|2013-02-06 00:30,6,825.5,825.5,825.5,825.5,10
20130701|2013-02-06 01:30,6,825,825,824.25,824.25,3
20130701|2013-02-06 03:30,6,823.5,823.5,823.5,823.5,3
20130701|2013-02-06 04:00,6,823.25,823.25,823.25,823.25,1
20130701|2013-02-06 04:30,6,823,823,823,823,13
20130701|2013-02-06 05:00,6,823,823.25,823,823.25,10
20130701|2013-02-06 07:00,6,823.25,823.25,822.5,822.5,9
20130701|2013-02-06 07:30,6,822,822.75,822,822.25,81
20130701|2013-02-06 08:00,6,822.25,823.5,822.25,823,55
20130701|2013-02-06 08:30,6,823.5,823.5,823,823,4
20130701|2013-02-06 09:00,6,822,822.5,820.75,821.75,33
20130701|2013-02-06 09:30,6,822,822,817.25,818.5,211
20130701|2013-02-06 10:00,6,818.75,821,818,819.5,134
20130701|2013-02-06 10:30,6,820.75,830.25,819.25,830,177
20130701|2013-02-06 11:00,6,830.25,831.25,828.75,829.75,42
20130701|2013-02-06 11:30,6,829.5,832.75,829.5,831.75,63
20130701|2013-02-06 12:00,6,831.5,831.5,829,829.25,14
20130701|2013-02-06 12:30,6,828.5,829,827.25,827.25,24
20130701|2013-02-06 13:00,6,827,827.75,826,827.75,77
20130701|2013-02-06 13:30,6,827.5,831.75,827.5,827.5,100
20130701|2013-02-06 17:00,7,830,830,828.75,828.75,12
20130701|2013-02-06 17:30,7,828,828,828,828,2
20130701|2013-02-06 18:00,7,828,828,828,828,1
20130701|2013-02-06 22:30,7,828.5,828.5,828.5,828.5,2
20130701|2013-02-07 01:00,7,828,828,828,828,1
20130701|2013-02-07 01:30,7,829.25,829.25,829.25,829.25,1
20130701|2013-02-07 03:30,7,826.25,826.25,826.25,826.25,1
20130701|2013-02-07 04:00,7,826.25,826.25,825.75,825.75,4
20130701|2013-02-07 04:30,7,825.5,825.5,825.5,825.5,1
20130701|2013-02-07 05:00,7,825.5,826.75,825.5,826.75,6
20130701|2013-02-07 06:30,7,826,826,826,826,3
20130701|2013-02-07 07:30,7,828,829.25,827,827,18
20130701|2013-02-07 08:00,7,827.25,828,825.5,825.5,27
20130701|2013-02-07 08:30,7,826.75,827,826,826.5,23
20130701|2013-02-07 09:00,7,826,828.5,825,828.5,65
20130701|2013-02-07 09:30,7,828,829.5,820.75,821.25,145
20130701|2013-02-07 10:00,7,821.5,823.5,820.5,821.25,100
20130701|2013-02-07 10:30,7,820.5,821.25,819.5,819.75,47
20130701|2013-02-07 11:00,7,820.75,821.75,819.75,821,119
20130701|2013-02-07 11:30,7,821.25,822.75,820.75,822.25,68
20130701|2013-02-07 12:00,7,822.25,824,821.25,824,51
20130701|2013-02-07 12:30,7,823.5,824.25,821.75,824.25,21
20130701|2013-02-07 13:00,7,823.25,823.5,822.75,823.5,10
20130701|2013-02-07 13:30,7,823.5,823.5,818.75,819.25,153
20130701|2013-02-07 17:00,8,820.5,820.5,820.5,820.5,1
20130701|2013-02-07 19:00,8,822.75,822.75,822.75,822.75,1
20130701|2013-02-07 22:30,8,822,822,822,822,1
20130701|2013-02-07 23:30,8,821.25,821.5,821.25,821.5,2
20130701|2013-02-08 00:00,8,821.25,821.25,821,821,4
20130701|2013-02-08 00:30,8,820.5,820.5,820.5,820.5,1
20130701|2013-02-08 04:30,8,822.5,822.5,822.5,822.5,1
20130701|2013-02-08 05:00,8,823,823,823,823,1
20130701|2013-02-08 06:00,8,823.5,823.75,822.75,823,35
20130701|2013-02-08 06:30,8,823,823,821.75,822.25,19
20130701|2013-02-08 07:00,8,821,821,820.75,820.75,2
20130701|2013-02-08 07:30,8,822.25,824.25,822,824.25,29
20130701|2013-02-08 08:00,8,823.5,823.5,822.75,822.75,28
20130701|2013-02-08 08:30,8,823.25,824.5,823.25,824.25,49
20130701|2013-02-08 09:00,8,824.25,824.25,822.25,822.25,8
20130701|2013-02-08 09:30,8,823,833.5,821,829,414
20130701|2013-02-08 10:00,8,829.75,830,827,828.25,68
20130701|2013-02-08 10:30,8,828,829.75,825,825.75,60
20130701|2013-02-08 11:00,8,828.75,834.5,823.5,823.5,377
20130701|2013-02-08 11:30,8,823.5,823.5,815.75,818,274
20130701|2013-02-08 12:00,8,819.25,826.5,818.75,826.5,168
20130701|2013-02-08 12:30,8,826,826.5,820.25,820.5,63
20130701|2013-02-08 13:00,8,821,822.25,819.75,821,49
20130701|2013-02-08 13:30,8,821.25,821.5,818.5,819.5,204
20130701|2013-02-10 17:00,11,820,822.25,817,822.25,11
20130701|2013-02-10 18:00,11,819.75,819.75,819.75,819.75,1
20130701|2013-02-10 18:30,11,819.5,819.5,819.25,819.5,6
20130701|2013-02-10 19:00,11,819.5,819.5,819.5,819.5,9
20130701|2013-02-10 19:30,11,819.5,820,819.5,819.5,25
20130701|2013-02-11 06:00,11,819.5,819.5,819.5,819.5,2
20130701|2013-02-11 06:30,11,819,820,819,820,5
20130701|2013-02-11 07:00,11,818.75,819.5,818.5,819,70
20130701|2013-02-11 07:30,11,817.75,817.75,817.75,817.75,3
20130701|2013-02-11 08:00,11,818.25,818.5,818.25,818.5,7
20130701|2013-02-11 08:30,11,817.5,817.5,817,817.5,7
20130701|2013-02-11 09:00,11,817.25,817.5,817.25,817.5,29
20130701|2013-02-11 09:30,11,816.5,821,815.5,818.25,127
20130701|2013-02-11 10:00,11,817.75,818,816,818,89
20130701|2013-02-11 10:30,11,816.5,817.5,814.75,814.75,52
20130701|2013-02-11 11:00,11,814,814,810.25,810.25,233
20130701|2013-02-11 11:30,11,810.25,810.75,809,809.5,422
20130701|2013-02-11 12:00,11,809,809.75,808.25,809.75,26
20130701|2013-02-11 12:30,11,809.5,810.5,809.5,810.5,79
20130701|2013-02-11 13:00,11,810,810,808.75,808.75,34
20130701|2013-02-11 13:30,11,808.75,809.75,808,809,179
20130701|2013-02-11 17:00,12,811,811,808.75,809.25,4
20130701|2013-02-11 17:30,12,809.5,809.5,809.5,809.5,1
20130701|2013-02-11 19:30,12,812,812,812,812,2
20130701|2013-02-11 20:00,12,810.5,810.5,810.5,810.5,1
20130701|2013-02-11 20:30,12,809.75,809.75,809.75,809.75,4
20130701|2013-02-11 21:30,12,809,809,809,809,6
20130701|2013-02-11 22:00,12,808.5,808.5,808.5,808.5,1
20130701|2013-02-12 00:00,12,808.25,808.25,808.25,808.25,2
20130701|2013-02-12 00:30,12,808,808,807.75,807.75,3
20130701|2013-02-12 01:30,12,808,808,808,808,15
20130701|2013-02-12 02:00,12,807.75,807.75,807.75,807.75,1
20130701|2013-02-12 02:30,12,807.75,807.75,807.25,807.75,32
20130701|2013-02-12 03:00,12,807.5,807.5,807,807.5,47
20130701|2013-02-12 03:30,12,807.25,807.25,806.75,806.75,11
20130701|2013-02-12 04:00,12,806,806,806,806,1
20130701|2013-02-12 05:30,12,806.75,806.75,806.75,806.75,1
20130701|2013-02-12 06:00,12,807.25,807.75,807.25,807.75,3
20130701|2013-02-12 07:00,12,806.75,807.5,806.75,807.5,2
20130701|2013-02-12 07:30,12,808,808,807.25,808,27
20130701|2013-02-12 08:00,12,808.75,808.75,808.75,808.75,12
20130701|2013-02-12 08:30,12,809,809.75,807.5,807.5,68
20130701|2013-02-12 09:00,12,807.25,808,805,805,109
20130701|2013-02-12 09:30,12,805,805.25,800,802.5,540
20130701|2013-02-12 10:00,12,801.75,802.5,800.5,800.5,144
20130701|2013-02-12 10:30,12,800.5,801.25,796.25,797,326
20130701|2013-02-12 11:00,12,797,798,796.5,796.75,176
20130701|2013-02-12 11:30,12,796.75,797.75,796.5,796.75,182
20130701|2013-02-12 12:00,12,796.5,796.5,793.5,795,268
20130701|2013-02-12 12:30,12,795,796.25,794.5,795.75,95
20130701|2013-02-12 13:00,12,795.5,798.5,795.5,797.25,70
20130701|2013-02-12 13:30,12,797,799.75,796.75,797.75,188
20130701|2013-02-12 17:00,13,800,803,798.75,802,31
20130701|2013-02-12 17:30,13,801,801,801,801,2
20130701|2013-02-12 18:30,13,801.5,801.75,801.5,801.75,8
20130701|2013-02-12 19:00,13,800,800,800,800,2
20130701|2013-02-12 19:30,13,800.75,800.75,800,800,7
20130701|2013-02-12 20:30,13,799.25,800,799.25,800,7
20130701|2013-02-12 21:00,13,801,801,801,801,2
20130701|2013-02-12 21:30,13,800,800,800,800,2
20130701|2013-02-12 22:00,13,800,800,799.75,799.75,30
20130701|2013-02-12 23:00,13,799.5,799.5,799.5,799.5,4
20130701|2013-02-13 01:30,13,796.25,796.25,796.25,796.25,5
20130701|2013-02-13 03:00,13,796,796,795.75,795.75,6
20130701|2013-02-13 03:30,13,794.75,794.75,794.5,794.75,4
20130701|2013-02-13 04:00,13,794.5,794.5,793.25,793.25,65
20130701|2013-02-13 05:00,13,793.25,793.25,790.75,792.5,74
20130701|2013-02-13 05:30,13,793,793,793,793,2
20130701|2013-02-13 06:30,13,792.25,792.25,790.5,790.75,56
20130701|2013-02-13 07:00,13,791,791,791,791,11
20130701|2013-02-13 07:30,13,791,792,791,791.5,164
20130701|2013-02-13 08:00,13,792,792.5,791.25,792.5,20
20130701|2013-02-13 08:30,13,793.75,798.5,793.75,798.5,36
20130701|2013-02-13 09:00,13,797,797,793.75,793.75,104
20130701|2013-02-13 09:30,13,793.75,800.5,793.5,800.25,380
20130701|2013-02-13 10:00,13,799.75,801.75,799.5,800.75,105
20130701|2013-02-13 10:30,13,800.5,803,799.75,802.5,199
20130701|2013-02-13 11:00,13,803,804.25,802,803,146
20130701|2013-02-13 11:30,13,803,803.25,800.25,800.25,126
20130701|2013-02-13 12:00,13,800.5,800.75,795.5,798.75,147
20130701|2013-02-13 12:30,13,798.25,798.25,797.5,798.25,73
20130701|2013-02-13 13:00,13,797.5,798.5,797.5,798,31
20130701|2013-02-13 13:30,13,798.5,801.5,798,800.5,197
20130701|2013-02-13 17:00,14,802,804,802,802.5,27
20130701|2013-02-13 17:30,14,802.5,802.5,802.25,802.25,2
20130701|2013-02-13 18:00,14,803.25,804.5,803,804.5,13
20130701|2013-02-13 20:00,14,803,803,803,803,5
20130701|2013-02-13 20:30,14,802.5,802.5,802.5,802.5,2
20130701|2013-02-13 21:00,14,802,802,802,802,1
20130701|2013-02-13 23:00,14,801.5,801.5,801.5,801.5,1
20130701|2013-02-13 23:30,14,801.25,801.25,801,801,2
20130701|2013-02-14 02:30,14,805,805,805,805,5
20130701|2013-02-14 03:00,14,805.25,805.5,805.25,805.5,2
20130701|2013-02-14 04:30,14,804.75,804.75,804.5,804.5,2
20130701|2013-02-14 06:30,14,805.5,805.5,805.25,805.25,2
20130701|2013-02-14 07:00,14,805.75,806.25,805.5,805.5,15
20130701|2013-02-14 07:30,14,803.5,803.5,803,803,13
20130701|2013-02-14 08:00,14,803.25,803.25,800,800,127
20130701|2013-02-14 08:30,14,800.75,801.5,798,798,23
20130701|2013-02-14 09:00,14,797,797.5,795,797.5,100
20130701|2013-02-14 09:30,14,797,797.25,791,792,615
20130701|2013-02-14 10:00,14,791.75,793.25,790.5,793.25,330
20130701|2013-02-14 10:30,14,793.75,794,791,791.75,159
20130701|2013-02-14 11:00,14,791.25,792.25,790,792.25,199
20130701|2013-02-14 11:30,14,792,794.5,791.5,792.75,150
20130701|2013-02-14 12:00,14,792.75,792.75,791.25,792.5,28
20130701|2013-02-14 12:30,14,792,792,791,791.5,16
20130701|2013-02-14 13:00,14,792,795.75,792,795.25,22
20130701|2013-02-14 13:30,14,795.5,796,794.25,794.75,348
20130701|2013-02-14 17:00,15,796.5,797,796,796.75,6
20130701|2013-02-14 17:30,15,797,797.75,796.5,796.5,20
20130701|2013-02-14 18:00,15,798,798,798,798,15
20130701|2013-02-14 18:30,15,798.25,798.25,798.25,798.25,1
20130701|2013-02-14 19:00,15,798,798,798,798,1
20130701|2013-02-14 22:00,15,796.25,796.25,796.25,796.25,1
20130701|2013-02-14 22:30,15,796.75,796.75,796.75,796.75,4
20130701|2013-02-14 23:00,15,796.75,796.75,796.75,796.75,1
20130701|2013-02-14 23:30,15,796.75,796.75,796.5,796.5,3
20130701|2013-02-15 00:00,15,797.5,797.5,797.5,797.5,2
20130701|2013-02-15 00:30,15,797.25,797.25,797.25,797.25,1
20130701|2013-02-15 01:30,15,797.5,799.75,797.5,799.75,23
20130701|2013-02-15 02:00,15,800,800,800,800,100
20130701|2013-02-15 02:30,15,800.75,801.75,800.5,801.75,40
20130701|2013-02-15 06:30,15,799.25,800.25,799.25,800.25,23
20130701|2013-02-15 07:00,15,799.75,802,799.75,800.75,28
20130701|2013-02-15 07:30,15,802,802.75,802,802.5,34
20130701|2013-02-15 08:00,15,802.75,802.75,800,801.5,119
20130701|2013-02-15 08:30,15,802,803,801.25,801.75,97
20130701|2013-02-15 09:00,15,802.75,805.25,801,801,83
20130701|2013-02-15 09:30,15,800.5,802.25,798.25,798.75,589
20130701|2013-02-15 10:00,15,799,801.25,798.25,799.25,465
20130701|2013-02-15 10:30,15,798.5,798.5,795,797,209
20130701|2013-02-15 11:00,15,797,797,795.25,797,38
20130701|2013-02-15 11:30,15,797.25,797.25,790.75,792,113
20130701|2013-02-15 12:00,15,792.75,796.25,792.25,794.5,229
20130701|2013-02-15 12:30,15,794.5,797,794.5,797,35
20130701|2013-02-15 13:00,15,797,798.75,796.75,797.75,127
20130701|2013-02-15 13:30,15,798,802.25,796,797.5,248
20130701|2013-02-18 19:00,19,798,800.5,796,796,124
20130701|2013-02-18 19:30,19,797,797,797,797,5
20130701|2013-02-18 20:30,19,797.75,797.75,797.75,797.75,1
20130701|2013-02-18 23:00,19,798,798,798,798,5
20130701|2013-02-18 23:30,19,799,799,799,799,6
20130701|2013-02-19 00:00,19,799.25,799.25,799.25,799.25,1
20130701|2013-02-19 00:30,19,799.75,800,799.75,800,13
20130701|2013-02-19 01:00,19,800,800.5,800,800.5,47
20130701|2013-02-19 01:30,19,800.75,801,800.75,801,11
20130701|2013-02-19 02:30,19,800.75,801,800,800,22
20130701|2013-02-19 03:00,19,800,800,800,800,3
20130701|2013-02-19 03:30,19,800,800,800,800,2
20130701|2013-02-19 04:30,19,798.25,798.25,798.25,798.25,1
20130701|2013-02-19 05:00,19,796.5,796.5,796.5,796.5,1
20130701|2013-02-19 05:30,19,796.5,796.75,796.25,796.5,12
20130701|2013-02-19 06:00,19,797.25,798.25,796.75,798,15
20130701|2013-02-19 06:30,19,796.5,796.5,796,796,2
20130701|2013-02-19 07:00,19,795,796.5,794.25,796.5,120
20130701|2013-02-19 07:30,19,796.5,797.25,796.5,796.5,99
20130701|2013-02-19 08:00,19,798,801,798,800,47
20130701|2013-02-19 08:30,19,800,800,799.25,799.25,38
20130701|2013-02-19 09:00,19,798.75,798.75,795.5,795.5,59
20130701|2013-02-19 09:30,19,795.75,796.75,786.25,787,379
20130701|2013-02-19 10:00,19,787.5,787.5,783.25,784,149
20130701|2013-02-19 10:30,19,784,785.75,782.75,783.25,183
20130701|2013-02-19 11:00,19,783.5,783.75,781.5,783,255
20130701|2013-02-19 11:30,19,783,786.75,783,785.25,221
20130701|2013-02-19 12:00,19,785,785,784,784,33
20130701|2013-02-19 12:30,19,783.75,785,782.5,783,51
20130701|2013-02-19 13:00,19,783.25,786.25,783.25,785.5,27
20130701|2013-02-19 13:30,19,785,788.75,785,787.5,94
20130701|2013-02-19 17:00,20,788,788,788,788,4
20130701|2013-02-19 17:30,20,788,788,788,788,9
20130701|2013-02-19 18:00,20,788.75,790,788.75,790,34
20130701|2013-02-19 18:30,20,789.75,790,789.75,790,8
20130701|2013-02-19 19:00,20,790,790,790,790,1
20130701|2013-02-19 20:30,20,791,791,791,791,7
20130701|2013-02-19 21:00,20,792,792,792,792,1
20130701|2013-02-19 21:30,20,791.25,791.25,791.25,791.25,10
20130701|2013-02-19 22:00,20,790.75,790.75,789.5,789.5,10
20130701|2013-02-19 22:30,20,789.5,789.5,789.25,789.25,10
20130701|2013-02-19 23:00,20,789.25,789.25,789.25,789.25,10
20130701|2013-02-20 00:00,20,788.75,789,788.75,789,13
20130701|2013-02-20 00:30,20,788.75,789,788.75,788.75,15
20130701|2013-02-20 01:00,20,789,789,788.75,788.75,4
20130701|2013-02-20 02:00,20,789.75,790.25,789.75,790.25,2
20130701|2013-02-20 02:30,20,791,791,791,791,1
20130701|2013-02-20 03:00,20,792,792,792,792,24
20130701|2013-02-20 04:00,20,789.75,789.75,789.75,789.75,2
20130701|2013-02-20 06:30,20,788.75,788.75,787.75,787.75,60
20130701|2013-02-20 07:00,20,790.5,790.5,790.5,790.5,2
20130701|2013-02-20 07:30,20,792,792.25,790.25,790.5,17
20130701|2013-02-20 08:00,20,789.5,790.5,788.75,790,29
20130701|2013-02-20 08:30,20,790.5,790.5,786,786.75,19
20130701|2013-02-20 09:00,20,786.25,786.25,784.5,785.25,59
20130701|2013-02-20 09:30,20,785.25,788.75,784.75,787.75,101
20130701|2013-02-20 10:00,20,787.5,787.5,785,787.5,132
20130701|2013-02-20 10:30,20,787.25,788,786.75,787.25,26
20130701|2013-02-20 11:00,20,788,790.5,787.5,789.5,114
20130701|2013-02-20 11:30,20,790.25,792.5,789.75,792.5,91
20130701|2013-02-20 12:00,20,792.25,795.25,792.25,794,163
20130701|2013-02-20 12:30,20,794,794.5,794,794.25,26
20130701|2013-02-20 13:00,20,792.25,794,791.5,794,82
20130701|2013-02-20 13:30,20,793.5,795.5,792.75,794.25,180
20130701|2013-02-20 17:00,21,794.25,794.25,792.75,792.75,26
20130701|2013-02-20 17:30,21,792.5,792.5,792.5,792.5,3
20130701|2013-02-20 18:00,21,792.5,792.5,792.25,792.25,3
20130701|2013-02-20 19:00,21,792.5,792.5,792.5,792.5,1
20130701|2013-02-20 19:30,21,791.25,791.25,791.25,791.25,2
20130701|2013-02-20 20:30,21,791.25,791.25,791,791,4
20130701|2013-02-20 22:00,21,791,791,791,791,4
20130701|2013-02-20 22:30,21,792.25,792.25,791.5,791.5,10
20130701|2013-02-20 23:00,21,791.5,791.5,790.75,790.75,33
20130701|2013-02-20 23:30,21,790.75,791.25,790.75,791.25,9
20130701|2013-02-21 01:00,21,791.75,791.75,791.75,791.75,2
20130701|2013-02-21 03:00,21,790.5,790.75,790.5,790.75,4
20130701|2013-02-21 04:00,21,790.75,790.75,790.25,790.25,4
20130701|2013-02-21 04:30,21,790.5,790.5,789,789,17
20130701|2013-02-21 05:00,21,789.5,789.5,788.25,788.25,9
20130701|2013-02-21 06:00,21,789.25,789.25,789.25,789.25,1
20130701|2013-02-21 07:00,21,788.25,788.25,788.25,788.25,1
20130701|2013-02-21 07:30,21,789.75,790.25,789,790,14
20130701|2013-02-21 08:00,21,790.75,791,789.75,789.75,16
20130701|2013-02-21 08:30,21,788.25,788.25,784,784,32
20130701|2013-02-21 09:00,21,784,785.5,784,785,135
20130701|2013-02-21 09:30,21,785.5,785.5,783,783.75,304
20130701|2013-02-21 10:00,21,783.75,784.5,776.25,777,275
20130701|2013-02-21 10:30,21,777.5,780,777,778.25,137
20130701|2013-02-21 11:00,21,778.5,778.5,777.5,777.5,37
20130701|2013-02-21 11:30,21,777.75,781.25,777,781,65
20130701|2013-02-21 12:00,21,780.5,780.5,776,778.5,151
20130701|2013-02-21 12:30,21,777.5,779.25,777.25,779.25,14
20130701|2013-02-21 13:00,21,780,780.5,779,779.25,15
20130701|2013-02-21 13:30,21,778.75,778.75,774,774.25,331
20130701|2013-02-21 17:00,22,775.5,777.25,775.5,777,5
20130701|2013-02-21 17:30,22,777,777.5,777,777,5
20130701|2013-02-21 19:00,22,776.5,776.5,776,776,10
20130701|2013-02-21 20:00,22,776,776,776,776,2
20130701|2013-02-21 20:30,22,776,776.25,776,776.25,10
20130701|2013-02-21 21:00,22,776.25,776.25,776,776.25,45
20130701|2013-02-21 21:30,22,776.25,776.25,776.25,776.25,1
20130701|2013-02-21 22:00,22,777,777,777,777,3
20130701|2013-02-22 01:00,22,775.5,775.5,775.5,775.5,3
20130701|2013-02-22 03:00,22,777.75,778.75,777.5,777.75,12
20130701|2013-02-22 07:00,22,775.5,775.5,775.5,775.5,1
20130701|2013-02-22 07:30,22,775.75,779.75,775.75,779,109
20130701|2013-02-22 08:00,22,779,779.5,777.5,777.5,21
20130701|2013-02-22 08:30,22,777.5,777.5,775.5,776.5,17
20130701|2013-02-22 09:00,22,776.5,778.25,776.5,777.25,27
20130701|2013-02-22 09:30,22,776.5,779,775.75,779,260
20130701|2013-02-22 10:00,22,779,780.25,777.75,779,142
20130701|2013-02-22 10:30,22,779,779,771.75,772.5,219
20130701|2013-02-22 11:00,22,773.5,776,773,773,91
20130701|2013-02-22 11:30,22,772.75,774,772.25,773.75,64
20130701|2013-02-22 12:00,22,773.75,775.5,773,774,158
20130701|2013-02-22 12:30,22,774.25,774.75,771.75,772.5,151
20130701|2013-02-22 13:00,22,771.75,772.75,769.25,771.25,194
20130701|2013-02-22 13:30,22,771.5,773,766.75,767.25,508
20130701|2013-02-24 17:00,25,767.5,767.5,766,767,34
20130701|2013-02-24 17:30,25,768,768,768,768,6
20130701|2013-02-24 18:00,25,768.75,769,767.25,767.25,18
20130701|2013-02-24 18:30,25,768.75,768.75,768,768.75,10
20130701|2013-02-24 19:00,25,768.75,769.5,766,766,13
20130701|2013-02-24 19:30,25,765.25,766,765.25,766,3
20130701|2013-02-24 20:00,25,765,765,765,765,1
20130701|2013-02-24 20:30,25,765,765,765,765,1
20130701|2013-02-24 23:00,25,764.5,764.5,764.5,764.5,2
20130701|2013-02-25 01:30,25,763.75,763.75,763.75,763.75,1
20130701|2013-02-25 02:30,25,765.75,766,764.75,764.75,17
20130701|2013-02-25 03:00,25,765,765,765,765,2
20130701|2013-02-25 03:30,25,763.75,763.75,763.75,763.75,1
20130701|2013-02-25 04:00,25,766,766.75,765,766.75,18
20130701|2013-02-25 04:30,25,767,767,767,767,2
20130701|2013-02-25 05:30,25,764,764,764,764,1
20130701|2013-02-25 06:00,25,763.25,763.25,763.25,763.25,1
20130701|2013-02-25 07:00,25,764,764,763,763,32
20130701|2013-02-25 07:30,25,762.5,763.5,762.25,762.5,15
20130701|2013-02-25 08:00,25,762.75,763.5,762.5,762.5,30
20130701|2013-02-25 08:30,25,762.5,763.75,761.25,763.25,61
20130701|2013-02-25 09:00,25,763.25,765.75,763,763.25,244
20130701|2013-02-25 09:30,25,762.75,764.5,761.75,763,158
20130701|2013-02-25 10:00,25,763,763.25,757.5,759.25,535
20130701|2013-02-25 10:30,25,759,759,756.5,758.75,241
20130701|2013-02-25 11:00,25,758.5,758.75,756.5,756.75,168
20130701|2013-02-25 11:30,25,756.75,758,756.5,757,176
20130701|2013-02-25 12:00,25,757,757,756,757,74
20130701|2013-02-25 12:30,25,757.25,757.5,754.25,755,318
20130701|2013-02-25 13:00,25,754.75,755.25,752,752,216
20130701|2013-02-25 13:30,25,751.75,753.25,748.25,748.25,369
20130701|2013-02-25 17:00,26,749.25,749.75,748.5,748.5,11
20130701|2013-02-25 17:30,26,749.25,750,749.25,749.5,7
20130701|2013-02-25 19:00,26,749.25,749.75,749,749.75,5
20130701|2013-02-25 19:30,26,748.5,748.5,748.5,748.5,1
20130701|2013-02-25 20:00,26,749,749,748.25,748.25,20
20130701|2013-02-25 20:30,26,749,749,749,749,1
20130701|2013-02-25 21:00,26,749,749,748,748,21
20130701|2013-02-25 21:30,26,748,748.5,748,748.5,2
20130701|2013-02-25 22:30,26,747,747,746.5,746.5,38
20130701|2013-02-25 23:30,26,745.5,745.5,745.5,745.5,2
20130701|2013-02-26 00:00,26,743.75,743.75,741.75,741.75,9
20130701|2013-02-26 00:30,26,741.5,741.5,740.75,741,50
20130701|2013-02-26 01:00,26,740.75,741,740.25,740.5,28
20130701|2013-02-26 01:30,26,741,743.75,741,743.5,35
20130701|2013-02-26 02:00,26,743.75,743.75,742,742.5,13
20130701|2013-02-26 02:30,26,743,744,743,744,3
20130701|2013-02-26 03:00,26,742.5,742.5,742.5,742.5,2
20130701|2013-02-26 03:30,26,742.5,743.25,742.5,743,4
20130701|2013-02-26 04:00,26,743.75,744,743.5,744,22
20130701|2013-02-26 04:30,26,746,746.25,746,746.25,39
20130701|2013-02-26 05:00,26,744.5,744.5,744.5,744.5,1
20130701|2013-02-26 05:30,26,744.25,744.25,744.25,744.25,1
20130701|2013-02-26 06:00,26,744.5,744.75,744.25,744.75,8
20130701|2013-02-26 06:30,26,745,745,744.75,745,7
20130701|2013-02-26 07:00,26,744.75,745.75,743.5,744,116
20130701|2013-02-26 07:30,26,744,744.25,743.25,743.25,47
20130701|2013-02-26 08:00,26,743.5,745.25,743.5,744.5,14
20130701|2013-02-26 08:30,26,744.25,744.25,743.25,743.5,147
20130701|2013-02-26 09:00,26,743.5,747.25,742.75,745.5,178
20130701|2013-02-26 09:30,26,745.5,749.5,740.5,748,723
20130701|2013-02-26 10:00,26,748.25,748.75,745.25,748,174
20130701|2013-02-26 10:30,26,746.75,749,746.25,748,151
20130701|2013-02-26 11:00,26,747,748.5,747,747.75,118
20130701|2013-02-26 11:30,26,747.75,747.75,746.25,747,151
20130701|2013-02-26 12:00,26,747,748.25,746.5,746.5,121
20130701|2013-02-26 12:30,26,746,746,744.25,744.5,216
20130701|2013-02-26 13:00,26,745.25,748.25,745.25,748.25,66
20130701|2013-02-26 13:30,26,748,751.25,747.75,748.75,644
20130701|2013-02-26 17:00,27,750.25,750.5,749.25,750.5,4
20130701|2013-02-26 17:30,27,750,750,750,750,5
20130701|2013-02-26 18:00,27,750.5,751.5,750.5,751.5,25
20130701|2013-02-26 18:30,27,751.75,752,751.75,752,6
20130701|2013-02-26 19:00,27,752,752.25,751.75,751.75,9
20130701|2013-02-26 19:30,27,752,752,752,752,2
20130701|2013-02-26 20:00,27,751.25,752,751.25,752,16
20130701|2013-02-26 20:30,27,751.25,751.25,751.25,751.25,2
20130701|2013-02-26 21:00,27,752,752,751.25,751.25,5
20130701|2013-02-26 22:30,27,751.75,751.75,751.75,751.75,1
20130701|2013-02-26 23:00,27,752,752,752,752,2
20130701|2013-02-26 23:30,27,752.5,752.75,752.5,752.75,3
20130701|2013-02-27 00:00,27,752.75,753,752.75,753,6
20130701|2013-02-27 01:30,27,751,751,751,751,1
20130701|2013-02-27 03:00,27,751,751,751,751,1
20130701|2013-02-27 03:30,27,751.25,752,751.25,751.5,4
20130701|2013-02-27 04:00,27,751.5,751.5,751.5,751.5,2
20130701|2013-02-27 04:30,27,750.75,750.75,750.75,750.75,3
20130701|2013-02-27 05:00,27,750.75,750.75,750.75,750.75,3
20130701|2013-02-27 06:00,27,752.5,752.5,752.5,752.5,23
20130701|2013-02-27 06:30,27,752.75,753.5,752.75,753.5,29
20130701|2013-02-27 07:00,27,753.5,754.5,753.25,754.5,69
20130701|2013-02-27 07:30,27,754,755,753.25,755,73
20130701|2013-02-27 08:00,27,755,757.25,755,757,139
20130701|2013-02-27 08:30,27,756.5,757.5,756,757.5,63
20130701|2013-02-27 09:00,27,757.75,758.5,756.25,756.25,105
20130701|2013-02-27 09:30,27,756.25,756.5,750.25,752.75,271
20130701|2013-02-27 10:00,27,752.25,757.25,751.75,757.25,175
20130701|2013-02-27 10:30,27,756.75,757,755,756.5,139
20130701|2013-02-27 11:00,27,756.5,757.5,755.75,756.5,253
20130701|2013-02-27 11:30,27,756.25,756.5,754.75,755.75,332
20130701|2013-02-27 12:00,27,755.75,758.25,755.75,757.25,484
20130701|2013-02-27 12:30,27,757.25,758,756.25,756.25,44
20130701|2013-02-27 13:00,27,756.5,757,753.5,754.5,61
20130701|2013-02-27 13:30,27,753.75,753.75,748.75,752,516
20130701|2013-02-27 17:00,28,751,755,750.75,753.5,18
20130701|2013-02-27 17:30,28,753.25,753.25,752.5,752.5,3
20130701|2013-02-27 18:00,28,753.25,754.5,753.25,754.5,8
20130701|2013-02-27 18:30,28,756,756,756,756,2
20130701|2013-02-27 19:00,28,755,755.5,755,755.5,5
20130701|2013-02-27 19:30,28,755.5,755.75,755.5,755.75,10
20130701|2013-02-27 21:30,28,756.75,757,756.75,756.75,3
20130701|2013-02-27 23:00,28,754.25,754.25,754.25,754.25,1
20130701|2013-02-27 23:30,28,753.75,753.75,753.75,753.75,1
20130701|2013-02-28 00:00,28,752.75,752.75,752.5,752.5,2
20130701|2013-02-28 00:30,28,752.5,752.5,752,752.25,8
20130701|2013-02-28 01:00,28,752,752.25,752,752.25,8
20130701|2013-02-28 02:00,28,754.5,755,754.5,755,2
20130701|2013-02-28 02:30,28,758,758.25,758,758.25,2
20130701|2013-02-28 03:30,28,756.25,757.5,756.25,757.25,6
20130701|2013-02-28 04:30,28,758.75,758.75,758.75,758.75,2
20130701|2013-02-28 05:00,28,759.25,759.5,759.25,759.5,2
20130701|2013-02-28 06:00,28,760,760.5,759.5,760.5,8
20130701|2013-02-28 06:30,28,760,760,759.5,759.5,11
20130701|2013-02-28 07:00,28,760,760,759,759,14
20130701|2013-02-28 07:30,28,759.25,759.75,756.25,758.75,41
20130701|2013-02-28 08:00,28,759.25,761,758,760.25,26
20130701|2013-02-28 08:30,28,760.25,760.75,759.75,759.75,51
20130701|2013-02-28 09:00,28,760,761.5,758.75,759.25,236
20130701|2013-02-28 09:30,28,759.25,765,758.75,761.75,558
20130701|2013-02-28 10:00,28,762.5,763.5,759,759,219
20130701|2013-02-28 10:30,28,759,760.25,757.5,760.25,80
20130701|2013-02-28 11:00,28,760.75,761.75,760,761.75,101
20130701|2013-02-28 11:30,28,761,761.25,758.5,758.75,83
20130701|2013-02-28 12:00,28,759.5,760,758.5,759.75,70
20130701|2013-02-28 12:30,28,759.5,760.25,758.5,758.5,131
20130701|2013-02-28 13:00,28,759,759,757,757,173
20130701|2013-02-28 13:30,28,757,760.75,753,758.75,698
20130701|2013-02-28 17:00,1,762,762,758,758,21
20130701|2013-02-28 17:30,1,758,758.75,758,758.75,11
20130701|2013-02-28 18:00,1,759.5,759.5,759.5,759.5,4
20130701|2013-02-28 18:30,1,759.5,759.5,759.5,759.5,4
20130701|2013-02-28 19:00,1,759.25,759.25,758.5,759,8
20130701|2013-02-28 20:00,1,762,762,762,762,4
20130701|2013-02-28 21:00,1,761.5,762.25,761.5,762.25,5
20130701|2013-02-28 21:30,1,761.75,762,761.75,761.75,5
20130701|2013-02-28 22:00,1,761,761,761,761,1
20130701|2013-02-28 22:30,1,760,761.75,760,761.75,14
20130701|2013-02-28 23:30,1,760.5,761.5,760.5,761.25,9
20130701|2013-03-01 00:00,1,761.75,761.75,761.75,761.75,4
20130701|2013-03-01 04:30,1,757.5,757.5,757,757,4
20130701|2013-03-01 05:00,1,756.25,756.25,756.25,756.25,1
20130701|2013-03-01 05:30,1,757,757,757,757,2
20130701|2013-03-01 06:00,1,755.75,755.75,754.75,754.75,43
20130701|2013-03-01 06:30,1,754,754.75,754,754,14
20130701|2013-03-01 07:00,1,754.75,756,754.5,755.75,40
20130701|2013-03-01 07:30,1,757,757,754.75,755,104
20130701|2013-03-01 08:00,1,755,755,751,751,22
20130701|2013-03-01 08:30,1,750.5,751.25,750.25,750.25,21
20130701|2013-03-01 09:00,1,751,755,751,754,184
20130701|2013-03-01 09:30,1,754.25,761.75,753.5,760.75,491
20130701|2013-03-01 10:00,1,761.75,762,757.5,757.75,162
20130701|2013-03-01 10:30,1,758,761.5,755.25,760.25,259
20130701|2013-03-01 11:00,1,760.25,766.75,760.25,763.5,194
20130701|2013-03-01 11:30,1,764,765,761.75,761.75,74
20130701|2013-03-01 12:00,1,762,762,759.25,761.25,81
20130701|2013-03-01 12:30,1,760,761.75,760,760.75,40
20130701|2013-03-01 13:00,1,761,761,759.5,759.5,32
20130701|2013-03-01 13:30,1,760.5,761.75,759.75,761,172
20130701|2013-03-03 17:00,4,761.25,761.75,759.5,759.5,28
20130701|2013-03-03 17:30,4,758.75,758.75,758.75,758.75,4
20130701|2013-03-03 18:00,4,758,758,758,758,5
20130701|2013-03-03 18:30,4,757,757,756.75,756.75,6
20130701|2013-03-03 20:00,4,758,758,756.5,756.5,6
20130701|2013-03-03 20:30,4,756.5,757,756.25,756.75,15
20130701|2013-03-03 21:30,4,757,757,756.25,756.25,5
20130701|2013-03-03 22:30,4,756.75,756.75,756.75,756.75,4
20130701|2013-03-03 23:00,4,756.25,756.25,756.25,756.25,1
20130701|2013-03-04 00:00,4,755.75,755.75,755.75,755.75,5
20130701|2013-03-04 00:30,4,755.75,755.75,755.75,755.75,7
20130701|2013-03-04 01:00,4,755.75,755.75,754.5,754.5,11
20130701|2013-03-04 01:30,4,754.5,755,754.5,755,4
20130701|2013-03-04 02:00,4,754.5,754.5,754.25,754.25,4
20130701|2013-03-04 02:30,4,754.5,754.75,754.5,754.75,3
20130701|2013-03-04 03:00,4,754.5,754.5,754,754.5,23
20130701|2013-03-04 03:30,4,754.5,754.5,754.25,754.5,22
20130701|2013-03-04 04:00,4,754.5,754.5,754.5,754.5,3
20130701|2013-03-04 04:30,4,754.25,754.25,754,754,15
20130701|2013-03-04 05:00,4,754.5,754.75,754.5,754.75,9
20130701|2013-03-04 05:30,4,754.25,754.25,754.25,754.25,1
20130701|2013-03-04 06:00,4,754,754,754,754,1
20130701|2013-03-04 06:30,4,753.75,753.75,753.25,753.75,12
20130701|2013-03-04 07:00,4,752.75,752.75,752.75,752.75,4
20130701|2013-03-04 07:30,4,752.75,754.5,752.75,754.5,3
20130701|2013-03-04 08:00,4,754,754,753.5,754,3
20130701|2013-03-04 08:30,4,753.5,754,753.5,754,12
20130701|2013-03-04 09:00,4,754.25,754.25,753.5,753.5,103
20130701|2013-03-04 09:30,4,753.75,754.25,747.75,747.75,427
20130701|2013-03-04 10:00,4,747.25,748,744.5,745,409
20130701|2013-03-04 10:30,4,744.75,745.5,739.5,740.75,412
20130701|2013-03-04 11:00,4,739.5,742,739.5,741.75,144
20130701|2013-03-04 11:30,4,741.75,744.5,741.75,743.75,60
20130701|2013-03-04 12:00,4,743.25,744.5,742.5,743.75,67
20130701|2013-03-04 12:30,4,742.75,744,742.5,744,43
20130701|2013-03-04 13:00,4,745,746,744,744.25,123
20130701|2013-03-04 13:30,4,744.25,745.25,741.5,741.5,133
20130701|2013-03-04 17:00,5,742,744.5,742,743.75,42
20130701|2013-03-04 17:30,5,744.25,744.25,744.25,744.25,1
20130701|2013-03-04 18:00,5,744,744,744,744,8
20130701|2013-03-04 18:30,5,745,745,743.5,743.5,2
20130701|2013-03-04 19:00,5,745.75,745.75,745.75,745.75,1
20130701|2013-03-04 19:30,5,744,745.25,744,745.25,7
20130701|2013-03-05 00:00,5,742.75,742.75,742.75,742.75,1
20130701|2013-03-05 00:30,5,742.25,742.25,741.5,741.5,8
20130701|2013-03-05 01:00,5,741.5,742.25,741.25,741.25,8
20130701|2013-03-05 03:00,5,746.25,747,746.25,747,2
20130701|2013-03-05 04:00,5,744.75,744.75,744.75,744.75,1
20130701|2013-03-05 06:30,5,743.25,743.25,743.25,743.25,12
20130701|2013-03-05 07:00,5,743.25,743.5,743.25,743.5,3
20130701|2013-03-05 07:30,5,743.75,743.75,743.25,743.25,3
20130701|2013-03-05 08:00,5,743.5,743.5,743,743.5,13
20130701|2013-03-05 08:30,5,744,746.25,743.75,746.25,32
20130701|2013-03-05 09:00,5,746.25,747.5,746.25,746.25,39
20130701|2013-03-05 09:30,5,746.75,750.5,745.25,750,467
20130701|2013-03-05 10:00,5,750.75,750.75,748.25,748.75,202
20130701|2013-03-05 10:30,5,748.75,749.25,745.5,746.5,210
20130701|2013-03-05 11:00,5,746.5,748.25,745.5,747.75,98
20130701|2013-03-05 11:30,5,747.75,748.5,745.5,746,128
20130701|2013-03-05 12:00,5,746.25,747,746.25,746.5,14
20130701|2013-03-05 12:30,5,747.25,748.5,745.5,745.5,53
20130701|2013-03-05 13:00,5,745.5,745.75,744.5,745,67
20130701|2013-03-05 13:30,5,744.75,751.25,743.75,750.75,370
20130701|2013-03-05 17:00,6,750.5,751.75,749.5,750.75,17
20130701|2013-03-05 17:30,6,749,749,749,749,4
20130701|2013-03-05 19:00,6,749,749,748.5,748.5,8
20130701|2013-03-05 19:30,6,749,749,748.5,749,10
20130701|2013-03-05 20:00,6,749.5,750,749.5,750,2
20130701|2013-03-05 20:30,6,749.5,750.25,749.5,750.25,3
20130701|2013-03-05 21:00,6,749.5,749.5,749.5,749.5,3
20130701|2013-03-05 21:30,6,749,749,749,749,1
20130701|2013-03-05 22:00,6,749.75,749.75,749.75,749.75,1
20130701|2013-03-05 23:30,6,749.5,749.5,749.5,749.5,1
20130701|2013-03-06 00:00,6,749.75,749.75,749.75,749.75,1
20130701|2013-03-06 00:30,6,749.25,749.25,749.25,749.25,1
20130701|2013-03-06 01:00,6,749.5,749.75,749.5,749.75,3
20130701|2013-03-06 01:30,6,749.75,749.75,749.75,749.75,1
20130701|2013-03-06 02:00,6,749.5,749.5,749,749,4
20130701|2013-03-06 02:30,6,749,749,748.75,748.75,8
20130701|2013-03-06 03:00,6,747.25,747.25,746.75,747,8
20130701|2013-03-06 03:30,6,746.75,746.75,746.75,746.75,1
20130701|2013-03-06 06:30,6,746.25,746.5,746,746,4
20130701|2013-03-06 07:00,6,746.25,746.25,746.25,746.25,4
20130701|2013-03-06 07:30,6,745.75,745.75,740.75,744.5,47
20130701|2013-03-06 08:00,6,744,745.25,744,744.75,9
20130701|2013-03-06 08:30,6,744.5,744.75,742.5,743,54
20130701|2013-03-06 09:00,6,742.25,742.75,740,741,294
20130701|2013-03-06 09:30,6,741,746.5,740.25,745,405
20130701|2013-03-06 10:00,6,745.25,745.75,737.5,738,260
20130701|2013-03-06 10:30,6,738,739.5,737.75,739.5,275
20130701|2013-03-06 11:00,6,739.25,739.25,737.75,738,157
20130701|2013-03-06 11:30,6,738.25,738.5,736.25,738,235
20130701|2013-03-06 12:00,6,737,738,736.25,737.25,141
20130701|2013-03-06 12:30,6,737.25,737.25,736.25,737.25,27
20130701|2013-03-06 13:00,6,737.75,738,737,737.5,156
20130701|2013-03-06 13:30,6,737.75,738.5,730.25,730.25,502
20130701|2013-03-06 17:00,7,732,732.5,731.5,731.75,11
20130701|2013-03-06 18:00,7,732.5,732.5,732,732,3
20130701|2013-03-06 18:30,7,732.75,732.75,732.75,732.75,1
20130701|2013-03-06 19:00,7,733.75,734.5,733.75,734.25,17
20130701|2013-03-06 20:00,7,734,734,734,734,5
20130701|2013-03-06 20:30,7,734.25,734.5,733.25,733.25,12
20130701|2013-03-06 21:00,7,734.5,734.5,734.5,734.5,2
20130701|2013-03-06 22:30,7,734.75,735,734.75,735,3
20130701|2013-03-06 23:30,7,735,735,735,735,2
20130701|2013-03-07 00:00,7,736,736.75,735.25,735.75,19
20130701|2013-03-07 00:30,7,735.75,735.75,735.75,735.75,1
20130701|2013-03-07 01:00,7,735,735.25,735,735.25,15
20130701|2013-03-07 01:30,7,735.75,735.75,735.5,735.5,5
20130701|2013-03-07 02:00,7,735.5,736.5,735.5,736.5,3
20130701|2013-03-07 02:30,7,735.25,736.5,735.25,736.25,5
20130701|2013-03-07 03:00,7,736.25,736.5,735.75,735.75,8
20130701|2013-03-07 03:30,7,736,736,736,736,1
20130701|2013-03-07 04:00,7,735.75,736,735.5,735.75,31
20130701|2013-03-07 04:30,7,734.25,734.25,733.5,734.25,50
20130701|2013-03-07 05:00,7,734,734.5,734,734.5,4
20130701|2013-03-07 05:30,7,735,735.25,734.25,734.5,77
20130701|2013-03-07 06:00,7,733.5,734.75,733.5,734.75,4
20130701|2013-03-07 06:30,7,733.5,733.5,733.5,733.5,38
20130701|2013-03-07 07:00,7,734.5,734.5,734.5,734.5,2
20130701|2013-03-07 07:30,7,733.5,735.75,733.5,734.5,52
20130701|2013-03-07 08:00,7,735,736,735,736,18
20130701|2013-03-07 08:30,7,735.25,736.25,735.25,736,42
20130701|2013-03-07 09:00,7,735.75,738,734.5,734.75,95
20130701|2013-03-07 09:30,7,734.75,737.75,732.75,734.25,287
20130701|2013-03-07 10:00,7,734.5,734.5,732.5,733,225
20130701|2013-03-07 10:30,7,733.25,734.25,730.5,731.25,258
20130701|2013-03-07 11:00,7,731.25,733.75,731.25,733.5,126
20130701|2013-03-07 11:30,7,733,733.75,732.75,733,114
20130701|2013-03-07 12:00,7,733.75,735,733,735,130
20130701|2013-03-07 12:30,7,735.25,736.75,734.75,736,81
20130701|2013-03-07 13:00,7,735,739.75,734.75,739.5,240
20130701|2013-03-07 13:30,7,737.5,741.75,737,741.75,209
20130701|2013-03-07 17:00,8,741.25,741.25,740,740,6
20130701|2013-03-07 17:30,8,740,740.75,740,740.75,2
20130701|2013-03-07 18:30,8,740.5,740.5,740.5,740.5,1
20130701|2013-03-07 19:00,8,740.5,741.25,740.5,741.25,6
20130701|2013-03-07 21:00,8,741,741,741,741,1
20130701|2013-03-07 21:30,8,741.25,742,741.25,742,9
20130701|2013-03-07 22:00,8,742,742,742,742,1
20130701|2013-03-07 22:30,8,741.75,741.75,741.75,741.75,1
20130701|2013-03-08 02:30,8,739.5,739.5,739.5,739.5,1
20130701|2013-03-08 03:30,8,739,739,739,739,3
20130701|2013-03-08 04:00,8,738.75,738.75,738.75,738.75,1
20130701|2013-03-08 04:30,8,738.5,739.25,738.5,739,7
20130701|2013-03-08 05:00,8,739.25,740,738.75,740,28
20130701|2013-03-08 05:30,8,739.75,740,738.5,738.75,43
20130701|2013-03-08 06:00,8,737.5,738.25,737.5,738.25,4
20130701|2013-03-08 06:30,8,738.75,739,736.75,737.75,17
20130701|2013-03-08 07:00,8,737,738.25,737,738,4
20130701|2013-03-08 07:30,8,738.75,738.75,737.5,737.75,66
20130701|2013-03-08 08:00,8,737.25,740,737.25,739,36
20130701|2013-03-08 08:30,8,739.75,741,739.25,739.5,118
20130701|2013-03-08 09:00,8,739.5,740.25,739.5,740.25,47
20130701|2013-03-08 09:30,8,741,741.25,737,739.75,336
20130701|2013-03-08 10:00,8,739,740.25,738.5,739.75,44
20130701|2013-03-08 10:30,8,740,744.5,739.25,742.5,131
20130701|2013-03-08 11:00,8,741.5,746.75,733.75,735.25,551
20130701|2013-03-08 11:30,8,735,737,734,735.75,461
20130701|2013-03-08 12:00,8,736,739.25,734.5,739.25,134
20130701|2013-03-08 12:30,8,739.75,739.75,735.75,736,45
20130701|2013-03-08 13:00,8,735.75,737.5,735,735.75,78
20130701|2013-03-08 13:30,8,736.25,740.75,735.75,739.25,287
20130701|2013-03-10 17:00,11,740.5,740.75,737.5,739.75,55
20130701|2013-03-10 17:30,11,739,739.5,738.5,739.5,28
20130701|2013-03-10 18:00,11,739.5,739.75,739.5,739.75,10
20130701|2013-03-10 18:30,11,740.5,740.5,740.5,740.5,2
20130701|2013-03-10 19:00,11,740.25,740.75,740,740.75,6
20130701|2013-03-10 19:30,11,740.75,741.25,740.75,741.25,4
20130701|2013-03-10 20:30,11,741.25,743,741.25,743,3
20130701|2013-03-10 21:00,11,743,743,743,743,1
20130701|2013-03-10 21:30,11,744.25,745,744.25,745,5
20130701|2013-03-11 01:00,11,742.5,742.5,742,742,3
20130701|2013-03-11 01:30,11,742,742,742,742,2
20130701|2013-03-11 02:00,11,741.5,743.5,741.5,743.5,6
20130701|2013-03-11 02:30,11,740.5,740.5,740.5,740.5,1
20130701|2013-03-11 04:00,11,741.25,741.25,739.75,739.75,7
20130701|2013-03-11 05:00,11,739.75,739.75,739.75,739.75,6
20130701|2013-03-11 05:30,11,739.75,739.75,739.75,739.75,2
20130701|2013-03-11 06:30,11,739.75,740,739.75,739.75,3
20130701|2013-03-11 07:00,11,740.25,740.5,740,740,5
20130701|2013-03-11 07:30,11,738.75,738.75,738.75,738.75,1
20130701|2013-03-11 08:00,11,739.75,739.75,738,738,2
20130701|2013-03-11 08:30,11,738.25,738.5,738.25,738.5,6
20130701|2013-03-11 09:00,11,737.75,738,736.5,737.5,25
20130701|2013-03-11 09:30,11,737.75,739.75,737,739,454
20130701|2013-03-11 10:00,11,739.25,741.75,738.5,741.25,211
20130701|2013-03-11 10:30,11,741.5,743,741.5,742.25,614
20130701|2013-03-11 11:00,11,742.5,746.5,742.25,743.5,624
20130701|2013-03-11 11:30,11,743.5,743.5,739.75,741.25,100
20130701|2013-03-11 12:00,11,741.25,743.75,741,742.5,116
20130701|2013-03-11 12:30,11,742.75,743.5,742,742.5,52
20130701|2013-03-11 13:00,11,742,742.25,740.25,740.25,242
20130701|2013-03-11 13:30,11,740,742.25,737.25,741,314
20130701|2013-03-11 17:00,12,742.5,742.5,741,741,24
20130701|2013-03-11 17:30,12,741,741.25,741,741,8
20130701|2013-03-11 19:00,12,743,743,743,743,4
20130701|2013-03-11 20:00,12,742.25,742.25,741.5,741.5,6
20130701|2013-03-11 20:30,12,741.75,741.75,741.5,741.5,4
20130701|2013-03-11 21:00,12,741,741,741,741,4
20130701|2013-03-11 21:30,12,740.25,740.5,740.25,740.5,2
20130701|2013-03-11 22:00,12,741.75,741.75,741.75,741.75,1
20130701|2013-03-11 22:30,12,741.75,742,741.75,741.75,20
20130701|2013-03-11 23:00,12,742,742,741.25,741.25,14
20130701|2013-03-11 23:30,12,740.5,740.5,740.5,740.5,6
20130701|2013-03-12 00:00,12,740.25,740.25,740.25,740.25,5
20130701|2013-03-12 01:00,12,740,740,739,739,9
20130701|2013-03-12 01:30,12,738.5,738.5,737.75,737.75,6
20130701|2013-03-12 02:00,12,738.25,738.5,737.75,738.5,20
20130701|2013-03-12 02:30,12,737.25,737.25,735.75,736.75,16
20130701|2013-03-12 03:00,12,736.5,736.5,735.75,735.75,11
20130701|2013-03-12 04:00,12,735.75,735.75,735.75,735.75,1
20130701|2013-03-12 04:30,12,735.75,735.75,735.75,735.75,13
20130701|2013-03-12 05:00,12,735.75,737.25,735.75,737.25,2
20130701|2013-03-12 06:00,12,737.5,737.5,737.5,737.5,1
20130701|2013-03-12 08:00,12,740.25,740.25,740,740,8
20130701|2013-03-12 08:30,12,740.25,740.5,735.75,735.75,23
20130701|2013-03-12 09:00,12,737,740.75,736.5,739.5,137
20130701|2013-03-12 09:30,12,740,743.25,738,742,461
20130701|2013-03-12 10:00,12,741.25,743,740.25,740.25,373
20130701|2013-03-12 10:30,12,740.25,744.5,740.25,741.75,87
20130701|2013-03-12 11:00,12,741.75,743,740.75,742.5,257
20130701|2013-03-12 11:30,12,742.5,744.75,742.5,743.75,78
20130701|2013-03-12 12:00,12,744.5,744.5,742.75,743,190
20130701|2013-03-12 12:30,12,742.5,743.25,740,740.25,200
20130701|2013-03-12 13:00,12,740.25,741.25,739.75,741,116
20130701|2013-03-12 13:30,12,740.75,742.75,739.25,739.5,189
20130701|2013-03-12 17:00,13,739.5,741.75,739.5,740.5,66
20130701|2013-03-12 17:30,13,741.25,741.25,741.25,741.25,1
20130701|2013-03-12 18:30,13,740.5,740.5,740.5,740.5,1
20130701|2013-03-12 19:00,13,740.25,740.25,740.25,740.25,2
20130701|2013-03-12 20:00,13,739.75,740.25,739.75,739.75,3
20130701|2013-03-12 21:00,13,740,740.25,740,740.25,2
20130701|2013-03-12 23:00,13,740.5,740.5,740.25,740.25,16
20130701|2013-03-12 23:30,13,739.5,739.5,739.5,739.5,5
20130701|2013-03-13 00:00,13,739.5,739.75,739,739.75,22
20130701|2013-03-13 00:30,13,739,739,739,739,5
20130701|2013-03-13 01:00,13,738.75,738.75,738.5,738.75,7
20130701|2013-03-13 01:30,13,739,739.25,738.5,739.25,58
20130701|2013-03-13 02:00,13,739.25,739.5,739.25,739.5,11
20130701|2013-03-13 03:00,13,741,741,740.75,741,7
20130701|2013-03-13 03:30,13,741,741,741,741,4
20130701|2013-03-13 04:30,13,740.25,740.25,740.25,740.25,2
20130701|2013-03-13 05:00,13,741.25,741.75,741.25,741.75,7
20130701|2013-03-13 05:30,13,742,742.5,742,742.5,11
20130701|2013-03-13 06:30,13,740.75,741,740.5,741,6
20130701|2013-03-13 07:00,13,742,742,741.5,741.5,8
20130701|2013-03-13 07:30,13,740.25,740.25,739.5,740.25,8
20130701|2013-03-13 08:00,13,739.75,739.75,738.5,739,53
20130701|2013-03-13 08:30,13,739.25,740.5,738.75,739,113
20130701|2013-03-13 09:00,13,739,739.5,737.5,737.5,427
20130701|2013-03-13 09:30,13,737.5,737.75,734.25,735.75,501
20130701|2013-03-13 10:00,13,735.75,737.25,735.5,736.5,718
20130701|2013-03-13 10:30,13,737,739.25,736.75,739.25,73
20130701|2013-03-13 11:00,13,739,744,737.5,742.25,281
20130701|2013-03-13 11:30,13,742.5,744.75,741.25,742,299
20130701|2013-03-13 12:00,13,742,742.25,740,741.25,202
20130701|2013-03-13 12:30,13,741.75,742,736.75,737.25,714
20130701|2013-03-13 13:00,13,737.25,738.25,735.25,737,223
20130701|2013-03-13 13:30,13,737,742.5,736.5,742.25,311
20130701|2013-03-13 17:00,14,743,743.5,741.25,742.75,34
20130701|2013-03-13 17:30,14,742.75,742.75,742.5,742.75,14
20130701|2013-03-13 18:00,14,743.25,743.25,743,743,5
20130701|2013-03-13 18:30,14,743,743.5,743,743.5,5
20130701|2013-03-13 19:30,14,742.75,743.5,742.75,743.5,3
20130701|2013-03-13 20:00,14,743,743,742,742,2
20130701|2013-03-13 20:30,14,740.75,741,740.75,741,2
20130701|2013-03-13 22:00,14,741.25,741.25,741.25,741.25,1
20130701|2013-03-13 22:30,14,740,740,740,740,4
20130701|2013-03-13 23:00,14,740,740,739.25,739.5,4
20130701|2013-03-13 23:30,14,739.75,739.75,739.75,739.75,1
20130701|2013-03-14 00:30,14,739.25,740.75,739.25,740,16
20130701|2013-03-14 01:00,14,739.75,740,739.75,740,2
20130701|2013-03-14 02:30,14,741.5,741.5,741.25,741.25,3
20130701|2013-03-14 03:00,14,741.75,741.75,741.75,741.75,1
20130701|2013-03-14 03:30,14,742,742.5,741.75,742.5,13
20130701|2013-03-14 04:00,14,742,742.75,742,742,27
20130701|2013-03-14 04:30,14,740.5,740.5,740.5,740.5,1
20130701|2013-03-14 05:30,14,741,742.25,741,742.25,7
20130701|2013-03-14 06:30,14,742.25,742.75,742.25,742.75,10
20130701|2013-03-14 07:00,14,742.5,743.75,742,743.75,38
20130701|2013-03-14 07:30,14,743,745,742,743.25,45
20130701|2013-03-14 08:00,14,743.25,744,742.25,743.25,50
20130701|2013-03-14 08:30,14,744,745.75,744,745.75,9
20130701|2013-03-14 09:00,14,745.75,749.75,745.75,749.5,193
20130701|2013-03-14 09:30,14,749.75,753.25,749.25,750.75,677
20130701|2013-03-14 10:00,14,751,753.25,750.25,753.25,538
20130701|2013-03-14 10:30,14,753,755.25,752,753.25,228
20130701|2013-03-14 11:00,14,753,753,751.5,752.25,92
20130701|2013-03-14 11:30,14,752.25,752.5,751.5,751.5,143
20130701|2013-03-14 12:00,14,752.25,752.75,750,751.5,132
20130701|2013-03-14 12:30,14,751.25,752.75,750.75,752,60
20130701|2013-03-14 13:00,14,752,753,750.5,752.25,124
20130701|2013-03-14 13:30,14,752.25,756.75,752.25,756.5,528
20130701|2013-03-14 17:00,15,755,755,753.5,755,17
20130701|2013-03-14 17:30,15,755.25,755.25,755.25,755.25,6
20130701|2013-03-14 18:00,15,755.25,755.25,755.25,755.25,1
20130701|2013-03-14 18:30,15,755.5,755.5,755.5,755.5,1
20130701|2013-03-14 20:30,15,755.25,755.25,755.25,755.25,1
20130701|2013-03-14 22:00,15,754.75,754.75,754.75,754.75,1
20130701|2013-03-14 22:30,15,754.75,754.75,754.75,754.75,1
20130701|2013-03-15 00:30,15,753.5,753.5,753.5,753.5,1
20130701|2013-03-15 01:00,15,753.5,753.5,753.5,753.5,1
20130701|2013-03-15 02:00,15,752.75,752.75,752.5,752.5,6
20130701|2013-03-15 02:30,15,752.5,752.5,751.5,751.5,30
20130701|2013-03-15 03:00,15,750,750,750,750,4
20130701|2013-03-15 03:30,15,749.75,749.75,749.75,749.75,1
20130701|2013-03-15 06:00,15,754,754,754,754,2
20130701|2013-03-15 07:00,15,753.5,753.5,753,753.25,12
20130701|2013-03-15 07:30,15,754,754,752.75,752.75,15
20130701|2013-03-15 08:00,15,753.75,753.75,752.5,752.5,18
20130701|2013-03-15 08:30,15,752.25,752.75,751.75,752.75,22
20130701|2013-03-15 09:00,15,752,753,751.75,751.75,29
20130701|2013-03-15 09:30,15,751.75,754.5,750.25,752,330
20130701|2013-03-15 10:00,15,751.75,754.75,751.75,753.75,152
20130701|2013-03-15 10:30,15,753.5,753.5,751,752,67
20130701|2013-03-15 11:00,15,752.75,756.25,752.75,755.5,292
20130701|2013-03-15 11:30,15,755.5,755.75,751,751.5,223
20130701|2013-03-15 12:00,15,751.25,752.75,750.5,752,130
20130701|2013-03-15 12:30,15,752,752.25,751.25,752.25,57
20130701|2013-03-15 13:00,15,752.5,752.75,752,752.75,31
20130701|2013-03-15 13:30,15,752.75,756,752.75,755.5,334
20130701|2013-03-17 17:00,18,755.25,755.75,750.75,750.75,84
20130701|2013-03-17 18:30,18,752,752,752,752,1
20130701|2013-03-17 20:00,18,750,751.5,750,751.5,61
20130701|2013-03-17 20:30,18,750.25,750.25,750.25,750.25,2
20130701|2013-03-17 21:30,18,749.75,750.25,749.75,750.25,5
20130701|2013-03-18 02:00,18,750.25,750.25,750.25,750.25,1
20130701|2013-03-18 02:30,18,750.25,752.25,750.25,752.25,57
20130701|2013-03-18 03:00,18,753,753,753,753,6
20130701|2013-03-18 03:30,18,752.75,752.75,752.75,752.75,1
20130701|2013-03-18 05:00,18,750,750,750,750,17
20130701|2013-03-18 05:30,18,750,750.25,750,750,10
20130701|2013-03-18 06:00,18,750.25,750.5,750,750,14
20130701|2013-03-18 06:30,18,750.5,751,750.5,751,2
20130701|2013-03-18 07:00,18,750,750.25,749.5,750.25,53
20130701|2013-03-18 07:30,18,750,750.5,749.5,749.5,26
20130701|2013-03-18 08:00,18,749.75,750,749.75,750,67
20130701|2013-03-18 08:30,18,749.25,750.75,749.25,750.5,46
20130701|2013-03-18 09:00,18,750.5,752.5,750.5,752.5,44
20130701|2013-03-18 09:30,18,752.25,753.5,744.75,746,679
20130701|2013-03-18 10:00,18,746,746,744.75,745.75,87
20130701|2013-03-18 10:30,18,745.5,745.5,744,744.25,60
20130701|2013-03-18 11:00,18,744.75,745.25,743.75,743.75,134
20130701|2013-03-18 11:30,18,744.25,747.5,744.25,747.5,66
20130701|2013-03-18 12:00,18,747.25,747.25,745.5,747,42
20130701|2013-03-18 12:30,18,748.25,748.5,746.75,746.75,85
20130701|2013-03-18 13:00,18,746.75,747.5,746.25,747.5,77
20130701|2013-03-18 13:30,18,747.5,750.25,746.25,749.5,294
20130701|2013-03-18 17:00,19,748.25,750.5,748.25,749,30
20130701|2013-03-18 17:30,19,749.5,749.5,749.5,749.5,3
20130701|2013-03-18 18:30,19,750,750,750,750,2
20130701|2013-03-18 19:00,19,750,750,750,750,26
20130701|2013-03-18 19:30,19,750,750,749.75,750,18
20130701|2013-03-18 21:30,19,750,750,750,750,2
20130701|2013-03-18 22:30,19,749.25,749.25,749.25,749.25,1
20130701|2013-03-19 01:30,19,749.5,749.5,749.5,749.5,1
20130701|2013-03-19 03:00,19,749.75,749.75,749.75,749.75,2
20130701|2013-03-19 05:30,19,751.5,752,751.5,752,7
20130701|2013-03-19 06:30,19,751.75,751.75,751.75,751.75,1
20130701|2013-03-19 07:00,19,750.75,750.75,750.5,750.5,3
20130701|2013-03-19 07:30,19,750,750,749.25,750,31
20130701|2013-03-19 08:00,19,750.25,750.25,748.75,750,15
20130701|2013-03-19 08:30,19,749.25,750.75,749.25,750.5,16
20130701|2013-03-19 09:00,19,750.25,750.25,748.75,748.75,55
20130701|2013-03-19 09:30,19,748.75,758.25,748.75,757.75,658
20130701|2013-03-19 10:00,19,758,758.25,754.5,755.5,146
20130701|2013-03-19 10:30,19,755.25,756.25,753.5,753.75,99
20130701|2013-03-19 11:00,19,753.5,755.75,753.5,755.75,108
20130701|2013-03-19 11:30,19,756,757,756,757,21
20130701|2013-03-19 12:00,19,757.75,758,754.75,755,110
20130701|2013-03-19 12:30,19,755,756.25,755,755.5,65
20130701|2013-03-19 13:00,19,756,757,755,755.75,32
20130701|2013-03-19 13:30,19,756,757.75,755.75,755.75,111
20130701|2013-03-19 17:00,20,757.25,757.75,757.25,757.75,24
20130701|2013-03-19 17:30,20,758,759.5,758,759.5,3
20130701|2013-03-19 18:00,20,760,760.75,760,760.25,14
20130701|2013-03-19 18:30,20,760.25,760.75,760.25,760.75,4
20130701|2013-03-19 19:30,20,761,761,761,761,1
20130701|2013-03-19 20:00,20,761.75,761.75,760.75,760.75,5
20130701|2013-03-19 20:30,20,761,761,760.25,760.25,3
20130701|2013-03-19 21:30,20,760.75,760.75,760.75,760.75,1
20130701|2013-03-19 23:00,20,760.25,760.25,760.25,760.25,2
20130701|2013-03-20 01:00,20,760.25,760.25,760.25,760.25,2
20130701|2013-03-20 01:30,20,760.5,760.5,760.5,760.5,1
20130701|2013-03-20 02:30,20,761.75,761.75,761.75,761.75,2
20130701|2013-03-20 03:00,20,761.75,761.75,761.75,761.75,1
20130701|2013-03-20 03:30,20,761.75,761.75,761.75,761.75,5
20130701|2013-03-20 04:00,20,761.75,761.75,761.5,761.75,7
20130701|2013-03-20 04:30,20,761.75,762.75,761.75,762.75,189
20130701|2013-03-20 05:00,20,763,763.25,763,763.25,4
20130701|2013-03-20 06:30,20,763,763.25,763,763.25,4
20130701|2013-03-20 07:00,20,762.75,763,762.5,763,3
20130701|2013-03-20 07:30,20,763.25,763.25,762.75,762.75,14
20130701|2013-03-20 08:00,20,763,763.75,761.25,761.25,67
20130701|2013-03-20 08:30,20,761.25,763,761.25,761.5,66
20130701|2013-03-20 09:00,20,761.75,763.5,761.75,763.5,38
20130701|2013-03-20 09:30,20,763.5,764.25,758.25,759.25,231
20130701|2013-03-20 10:00,20,759,761.75,758.75,761.25,87
20130701|2013-03-20 10:30,20,760.5,764,760.5,764,234
20130701|2013-03-20 11:00,20,764,765.25,763.5,765.25,92
20130701|2013-03-20 11:30,20,765,765,763,763.75,46
20130701|2013-03-20 12:00,20,764,766.5,763.75,765.25,129
20130701|2013-03-20 12:30,20,765.75,767,765,766.75,46
20130701|2013-03-20 13:00,20,766.75,769.75,766.5,769,108
20130701|2013-03-20 13:30,20,769,772.5,768.75,770,282
20130701|2013-03-20 17:00,21,770.5,770.5,768.75,768.75,24
20130701|2013-03-20 17:30,21,769.5,769.5,768.75,769,13
20130701|2013-03-20 18:00,21,768.75,768.75,768.5,768.5,6
20130701|2013-03-20 19:00,21,768.5,768.5,768.5,768.5,6
20130701|2013-03-20 19:30,21,769,769,769,769,1
20130701|2013-03-20 20:00,21,769.25,769.25,769,769,9
20130701|2013-03-20 23:00,21,770.75,770.75,770.75,770.75,5
20130701|2013-03-21 02:30,21,771.5,771.75,771.5,771.75,5
20130701|2013-03-21 03:30,21,771.25,771.25,771.25,771.25,1
20130701|2013-03-21 04:30,21,771.75,771.75,771.75,771.75,1
20130701|2013-03-21 05:30,21,770.75,770.75,768,768,18
20130701|2013-03-21 06:00,21,769,769.5,767.25,767.25,112
20130701|2013-03-21 06:30,21,767,767,766.25,767,146
20130701|2013-03-21 07:00,21,767,768.25,765,768.25,105
20130701|2013-03-21 07:30,21,767.5,769,767,767.25,45
20130701|2013-03-21 08:00,21,767.25,767.25,766,766,43
20130701|2013-03-21 08:30,21,766.5,767.75,764,764,292
20130701|2013-03-21 09:00,21,765.25,766,764.75,764.75,38
20130701|2013-03-21 09:30,21,765.5,766.75,763,765.25,401
20130701|2013-03-21 10:00,21,766.5,767.25,764,766.25,185
20130701|2013-03-21 10:30,21,766.5,767,764.25,764.75,21
20130701|2013-03-21 11:00,21,765.25,768.75,765,768,77
20130701|2013-03-21 11:30,21,768.5,768.75,767.25,767.5,46
20130701|2013-03-21 12:00,21,767,768.75,766.25,766.25,46
20130701|2013-03-21 12:30,21,766.5,768.25,766.5,767.5,32
20130701|2013-03-21 13:00,21,766.5,768,766.25,767.5,120
20130701|2013-03-21 13:30,21,767.25,767.5,764.5,764.5,90
20130701|2013-03-21 17:00,22,764.5,765,764.5,764.5,6
20130701|2013-03-21 17:30,22,764,764.5,763.25,763.25,11
20130701|2013-03-21 18:00,22,764.5,764.5,764.5,764.5,1
20130701|2013-03-21 18:30,22,765,765,765,765,1
20130701|2013-03-21 20:00,22,763.25,763.25,762.75,762.75,14
20130701|2013-03-21 20:30,22,762.75,762.75,761.75,761.75,12
20130701|2013-03-21 21:00,22,762.5,762.5,762.5,762.5,1
20130701|2013-03-21 21:30,22,762.5,762.5,762.5,762.5,1
20130701|2013-03-21 23:00,22,763,763,763,763,2
20130701|2013-03-21 23:30,22,761.5,761.5,760.75,760.75,30
20130701|2013-03-22 00:30,22,762,762,762,762,1
20130701|2013-03-22 04:30,22,761.25,761.25,761.25,761.25,23
20130701|2013-03-22 06:00,22,762.5,762.5,762.5,762.5,4
20130701|2013-03-22 07:00,22,762.75,762.75,762.75,762.75,2
20130701|2013-03-22 07:30,22,761,761.75,760.75,761,79
20130701|2013-03-22 08:00,22,761.5,763.75,761.5,763.75,6
20130701|2013-03-22 08:30,22,762.5,763.25,762,762.5,73
20130701|2013-03-22 09:00,22,762.5,763.25,761.75,763.25,92
20130701|2013-03-22 09:30,22,763.25,763.25,758,760.25,280
20130701|2013-03-22 10:00,22,760.25,760.25,753.5,755.5,427
20130701|2013-03-22 10:30,22,755,758.5,754.75,757.25,159
20130701|2013-03-22 11:00,22,758.25,761,757.75,759.5,160
20130701|2013-03-22 11:30,22,759.5,761,759,761,26
20130701|2013-03-22 12:00,22,760.75,762.25,759.75,761.75,86
20130701|2013-03-22 12:30,22,761.75,763.75,761.5,763.5,337
20130701|2013-03-22 13:00,22,763.25,764.5,763,763.25,32
20130701|2013-03-22 13:30,22,762.75,767.5,762.75,766.25,141
20130701|2013-03-24 17:00,25,765.75,766,764.25,764.75,47
20130701|2013-03-24 17:30,25,765.5,765.5,765.5,765.5,5
20130701|2013-03-24 18:00,25,766,766,766,766,2
20130701|2013-03-24 18:30,25,765.75,765.75,765.75,765.75,3
20130701|2013-03-24 19:00,25,765.5,765.5,764,764,12
20130701|2013-03-24 21:00,25,764,764,764,764,4
20130701|2013-03-24 23:00,25,764.5,764.75,764.5,764.75,3
20130701|2013-03-24 23:30,25,766,766,766,766,6
20130701|2013-03-25 02:00,25,766,766,766,766,2
20130701|2013-03-25 02:30,25,766,766,766,766,4
20130701|2013-03-25 03:00,25,766,766,766,766,8
20130701|2013-03-25 04:00,25,766,766,766,766,1
20130701|2013-03-25 04:30,25,765.5,765.5,765.5,765.5,4
20130701|2013-03-25 05:00,25,765.5,766.5,765.5,766.5,5
20130701|2013-03-25 05:30,25,766.5,766.75,766.5,766.75,28
20130701|2013-03-25 06:00,25,766.25,766.25,765.5,766.25,3
20130701|2013-03-25 06:30,25,765.75,765.75,765.75,765.75,1
20130701|2013-03-25 07:00,25,766,767,766,766.5,13
20130701|2013-03-25 07:30,25,766.5,766.5,763.75,763.75,123
20130701|2013-03-25 08:00,25,763.75,763.75,762.5,763,38
20130701|2013-03-25 08:30,25,763,763.25,762,762.5,119
20130701|2013-03-25 09:00,25,762.5,763,761.75,762.25,51
20130701|2013-03-25 09:30,25,762,766.75,760.75,765.75,605
20130701|2013-03-25 10:00,25,766,767,762.75,763.75,215
20130701|2013-03-25 10:30,25,763.5,764.75,762.75,764.25,138
20130701|2013-03-25 11:00,25,763.75,767.75,763.5,767.5,164
20130701|2013-03-25 11:30,25,767.25,767.5,765.5,765.5,117
20130701|2013-03-25 12:00,25,764.25,766,762.5,763.25,93
20130701|2013-03-25 12:30,25,763,763.75,763,763,46
20130701|2013-03-25 13:00,25,763.25,764.25,762.5,763.75,60
20130701|2013-03-25 13:30,25,763.5,766,762.5,763.5,157
20130701|2013-03-25 17:00,26,764,764.5,763.5,764,7
20130701|2013-03-25 17:30,26,763.75,763.75,763.75,763.75,1
20130701|2013-03-25 18:00,26,763.5,763.5,763.5,763.5,1
20130701|2013-03-25 18:30,26,763.75,764,763.75,764,22
20130701|2013-03-25 19:00,26,763.5,763.5,763.5,763.5,1
20130701|2013-03-25 20:00,26,764.25,765.25,764.25,765.25,8
20130701|2013-03-26 02:00,26,766,766,766,766,1
20130701|2013-03-26 02:30,26,766,766,766,766,1
20130701|2013-03-26 03:00,26,765.75,765.75,764.5,764.75,7
20130701|2013-03-26 03:30,26,764.5,764.75,764.5,764.5,4
20130701|2013-03-26 04:00,26,764.25,764.5,764.25,764.5,3
20130701|2013-03-26 04:30,26,764.5,765,764.5,765,29
20130701|2013-03-26 05:00,26,766,766,766,766,1
20130701|2013-03-26 05:30,26,766.25,767.25,765.75,766,41
20130701|2013-03-26 06:30,26,765,765.75,764.25,764.25,10
20130701|2013-03-26 07:00,26,764.75,765.75,764.5,765.25,21
20130701|2013-03-26 07:30,26,764.75,764.75,763.5,764,28
20130701|2013-03-26 08:00,26,765.25,766,764.75,765.5,22
20130701|2013-03-26 08:30,26,765.75,765.75,765.25,765.25,202
20130701|2013-03-26 09:00,26,765.25,768.25,765.25,768.25,43
20130701|2013-03-26 09:30,26,767.25,769.25,761.75,763,393
20130701|2013-03-26 10:00,26,762.75,765.5,761.25,765,268
20130701|2013-03-26 10:30,26,765,768.25,764.25,768,277
20130701|2013-03-26 11:00,26,768.25,769.75,765.75,766.75,570
20130701|2013-03-26 11:30,26,766,766.25,763.5,763.5,451
20130701|2013-03-26 12:00,26,764,766.25,763.25,766.25,121
20130701|2013-03-26 12:30,26,766,767.5,765,767.5,282
20130701|2013-03-26 13:00,26,767.5,769.5,766.5,769.5,344
20130701|2013-03-26 13:30,26,769.5,774,769,772.75,614
20130701|2013-03-26 17:00,27,773,773,769.75,769.75,11
20130701|2013-03-26 17:30,27,771.75,772,771.75,772,4
20130701|2013-03-26 18:00,27,772,772,772,772,2
20130701|2013-03-26 20:00,27,771.5,771.5,771.5,771.5,1
20130701|2013-03-26 21:00,27,771.5,771.75,771.5,771.75,6
20130701|2013-03-26 21:30,27,771.75,772,771.75,772,2
20130701|2013-03-26 22:00,27,772.25,772.25,772.25,772.25,1
20130701|2013-03-26 23:00,27,772.5,772.5,772.5,772.5,1
20130701|2013-03-26 23:30,27,772.75,772.75,772.75,772.75,2
20130701|2013-03-27 00:30,27,773,773,773,773,1
20130701|2013-03-27 01:00,27,773,773,773,773,7
20130701|2013-03-27 01:30,27,773,773,773,773,8
20130701|2013-03-27 02:00,27,773.75,773.75,773.75,773.75,4
20130701|2013-03-27 02:30,27,773.75,774,773.75,774,9
20130701|2013-03-27 03:00,27,773.25,773.25,773.25,773.25,4
20130701|2013-03-27 04:00,27,774,774,774,774,3
20130701|2013-03-27 04:30,27,774,774,774,774,5
20130701|2013-03-27 05:30,27,773.5,773.75,773.25,773.75,9
20130701|2013-03-27 06:00,27,774,774,774,774,4
20130701|2013-03-27 07:00,27,774,774,774,774,2
20130701|2013-03-27 07:30,27,774,774,772.25,774,28
20130701|2013-03-27 08:00,27,774,775.5,774,774.75,175
20130701|2013-03-27 08:30,27,774.5,774.75,771.25,773,277
20130701|2013-03-27 09:00,27,772.75,775.25,772.5,775,132
20130701|2013-03-27 09:30,27,775.5,779.5,775.5,779,784
20130701|2013-03-27 10:00,27,779,779.75,778.25,779,196
20130701|2013-03-27 10:30,27,779,781,778.5,780.75,202
20130701|2013-03-27 11:00,27,781,782,780.5,782,94
20130701|2013-03-27 11:30,27,782,783,779.5,780.25,412
20130701|2013-03-27 12:00,27,780,781.5,780,780.5,143
20130701|2013-03-27 12:30,27,781,782.5,781,781.75,122
20130701|2013-03-27 13:00,27,782,782.5,780,780.25,104
20130701|2013-03-27 13:30,27,780.5,781.75,777.75,778,420
20130701|2013-03-27 17:00,28,778.75,779,778.25,778.75,18
20130701|2013-03-27 17:30,28,778.5,778.5,778.5,778.5,2
20130701|2013-03-27 18:00,28,778.25,778.25,778.25,778.25,1
20130701|2013-03-27 19:00,28,779,779.25,779,779.25,10
20130701|2013-03-27 19:30,28,779.25,779.25,779.25,779.25,1
20130701|2013-03-27 22:30,28,780.75,780.75,780.75,780.75,1
20130701|2013-03-27 23:00,28,781,781,781,781,1
20130701|2013-03-27 23:30,28,781.5,781.5,781.5,781.5,8
20130701|2013-03-28 00:00,28,781,781.5,781,781.5,7
20130701|2013-03-28 01:00,28,781.75,782,781.75,782,10
20130701|2013-03-28 01:30,28,782,782.75,782,782.75,9
20130701|2013-03-28 02:00,28,783,783.5,783,783.5,20
20130701|2013-03-28 02:30,28,783,783,783,783,4
20130701|2013-03-28 03:00,28,783.25,783.5,783.25,783.5,4
20130701|2013-03-28 03:30,28,783,783,783,783,14
20130701|2013-03-28 04:00,28,783.25,783.25,781.25,781.75,69
20130701|2013-03-28 04:30,28,781.75,781.75,781.25,781.25,28
20130701|2013-03-28 05:00,28,781,781,781,781,4
20130701|2013-03-28 05:30,28,781,781,781,781,1
20130701|2013-03-28 06:00,28,781.25,781.5,781,781.25,8
20130701|2013-03-28 06:30,28,782,782,782,782,7
20130701|2013-03-28 07:00,28,783,783.25,782.5,782.5,23
20130701|2013-03-28 07:30,28,782.25,782.5,781.5,781.5,8
20130701|2013-03-28 08:00,28,781,781,780,780.25,50
20130701|2013-03-28 08:30,28,780,780.25,779.75,780.25,36
20130701|2013-03-28 09:00,28,781,781,780,780.5,39
20130701|2013-03-28 09:30,28,780.75,780.75,771.5,773.25,491
20130701|2013-03-28 10:00,28,772.75,773.25,767.25,768.5,197
20130701|2013-03-28 10:30,28,769.25,775.75,769,775,174
20130701|2013-03-28 11:00,28,774.75,774.75,736.5,741.5,1514
20130701|2013-03-28 11:30,28,741.25,741.75,730.5,731.5,274
20130701|2013-03-28 12:00,28,731.25,736.75,728.5,736.5,404
20130701|2013-03-28 12:30,28,736.75,738,733,733,104
20130701|2013-03-28 13:00,28,734,735.5,733.25,734,137
20130701|2013-03-28 13:30,28,734,735.25,730.75,732.5,652
20130701|2013-03-31 17:00,1,731.75,733.75,726.75,730.75,192
20130701|2013-03-31 17:30,1,730.5,730.75,730,730.75,19
20130701|2013-03-31 18:00,1,731.5,731.5,730.5,731,4
20130701|2013-03-31 19:00,1,731,732,731,731,15
20130701|2013-03-31 20:00,1,730.75,731,730,730,12
20130701|2013-03-31 20:30,1,729.75,729.75,729.25,729.25,6
20130701|2013-03-31 21:30,1,730,730,729.5,729.5,2
20130701|2013-03-31 22:00,1,729,729.5,729,729.5,27
20130701|2013-04-01 00:30,1,728.25,728.25,725.5,725.75,28
20130701|2013-04-01 01:00,1,725.5,726.5,725.25,725.25,25
20130701|2013-04-01 01:30,1,726,726,725.25,725.25,2
20130701|2013-04-01 02:00,1,725,725.25,724,724,17
20130701|2013-04-01 03:00,1,724.5,724.5,724.5,724.5,1
20130701|2013-04-01 03:30,1,725,725.25,725,725.25,10
20130701|2013-04-01 04:00,1,725.25,725.25,724.75,724.75,3
20130701|2013-04-01 04:30,1,725.25,725.25,725.25,725.25,1
20130701|2013-04-01 05:00,1,725.5,725.5,725,725.5,7
20130701|2013-04-01 06:00,1,725.75,727,725.75,727,31
20130701|2013-04-01 06:30,1,727.25,728.5,727.25,728.25,7
20130701|2013-04-01 07:00,1,727.75,727.75,726,726,2
20130701|2013-04-01 07:30,1,727.75,728.75,726,726,32
20130701|2013-04-01 08:00,1,727,730,727,728.5,77
20130701|2013-04-01 08:30,1,727.75,728,727.5,727.75,55
20130701|2013-04-01 09:00,1,727.5,728.25,723.75,723.75,191
20130701|2013-04-01 09:30,1,723.75,729,721.25,722,717
20130701|2013-04-01 10:00,1,722.5,724.5,718.5,719.25,283
20130701|2013-04-01 10:30,1,719.75,720.75,716.75,718.75,299
20130701|2013-04-01 11:00,1,719,720.75,717,718.75,147
20130701|2013-04-01 11:30,1,718.5,720.5,718,719.5,125
20130701|2013-04-01 12:00,1,719.5,719.75,718,718,147
20130701|2013-04-01 12:30,1,719.25,719.25,717,717.5,222
20130701|2013-04-01 13:00,1,717,717.5,714.75,715.75,460
20130701|2013-04-01 13:30,1,715.5,717,711.5,716.5,495
20130701|2013-04-01 17:00,2,720,721,718,718.25,53
20130701|2013-04-01 17:30,2,718.75,718.75,718.75,718.75,2
20130701|2013-04-01 18:00,2,719,719,719,719,6
20130701|2013-04-01 19:00,2,719.5,719.5,719.5,719.5,1
20130701|2013-04-01 19:30,2,719.5,719.5,719.5,719.5,1
20130701|2013-04-01 20:30,2,719.5,720,719.5,720,8
20130701|2013-04-01 21:30,2,719.25,719.25,719,719,2
20130701|2013-04-01 22:00,2,719.25,719.25,719.25,719.25,1
20130701|2013-04-01 22:30,2,719,719,719,719,1
20130701|2013-04-01 23:00,2,719.25,719.25,719.25,719.25,5
20130701|2013-04-01 23:30,2,719.25,719.25,719.25,719.25,4
20130701|2013-04-02 00:00,2,719.75,720.5,719.75,720.5,11
20130701|2013-04-02 00:30,2,720.5,720.5,720.25,720.25,10
20130701|2013-04-02 01:00,2,720.25,720.5,720.25,720.5,8
20130701|2013-04-02 01:30,2,720.5,720.5,720.25,720.25,26
20130701|2013-04-02 02:00,2,720.25,720.5,719.25,720,47
20130701|2013-04-02 02:30,2,720.5,720.5,720.5,720.5,2
20130701|2013-04-02 03:00,2,720.5,720.5,720.25,720.25,5
20130701|2013-04-02 03:30,2,720,720,720,720,8
20130701|2013-04-02 04:00,2,720,722,720,721.25,20
20130701|2013-04-02 04:30,2,722.5,723,722,722.75,11
20130701|2013-04-02 05:00,2,723,724,723,723.25,19
20130701|2013-04-02 06:30,2,723.5,723.5,722.25,722.25,6
20130701|2013-04-02 07:00,2,723.5,723.75,722.5,723,8
20130701|2013-04-02 07:30,2,723.75,724.25,723.25,724.25,33
20130701|2013-04-02 08:00,2,724,724.25,723.75,723.75,11
20130701|2013-04-02 08:30,2,724,724,723.5,724,94
20130701|2013-04-02 09:00,2,724,724,722,722.25,93
20130701|2013-04-02 09:30,2,721.5,724.25,720,721,601
20130701|2013-04-02 10:00,2,721.25,722.25,719.25,719.75,238
20130701|2013-04-02 10:30,2,720,720,717.5,718,254
20130701|2013-04-02 11:00,2,718,719.25,716.75,717.75,267
20130701|2013-04-02 11:30,2,717.75,718.5,716.75,718.5,175
20130701|2013-04-02 12:00,2,718.5,719,718,718.25,74
20130701|2013-04-02 12:30,2,718.25,718.5,717,717,397
20130701|2013-04-02 13:00,2,717,721.75,716.5,721.75,402
20130701|2013-04-02 13:30,2,720.75,724.75,716.25,723.5,358
20130701|2013-04-02 17:00,3,724.5,728.25,724.5,727.5,21
20130701|2013-04-02 17:30,3,727.25,727.25,725,726,7
20130701|2013-04-02 18:00,3,726,726,726,726,1
20130701|2013-04-02 19:00,3,724.75,724.75,724,724,2
20130701|2013-04-02 19:30,3,723.25,723.25,723.25,723.25,1
20130701|2013-04-02 20:00,3,723,723.5,723,723,4
20130701|2013-04-02 21:30,3,724.75,724.75,724.75,724.75,7
20130701|2013-04-02 22:30,3,726.25,726.25,726.25,726.25,1
20130701|2013-04-02 23:00,3,726.25,726.75,726.25,726.75,4
20130701|2013-04-02 23:30,3,726.75,726.75,726.5,726.5,11
20130701|2013-04-03 01:30,3,727.5,727.5,726.25,726.25,19
20130701|2013-04-03 02:00,3,727.25,727.5,727.25,727.5,4
20130701|2013-04-03 02:30,3,727.5,727.5,727.5,727.5,9
20130701|2013-04-03 04:00,3,729.25,729.25,729.25,729.25,2
20130701|2013-04-03 05:00,3,730,730.75,730,730.75,3
20130701|2013-04-03 05:30,3,731,733,730.75,733,11
20130701|2013-04-03 06:30,3,731,731,730,730,3
20130701|2013-04-03 07:00,3,730,730.75,728.5,728.5,18
20130701|2013-04-03 07:30,3,728,729,727.25,729,35
20130701|2013-04-03 08:00,3,729.5,729.75,727.75,729.25,119
20130701|2013-04-03 08:30,3,729.25,735,728.75,733.75,264
20130701|2013-04-03 09:00,3,733.75,736.25,733.25,734.5,132
20130701|2013-04-03 09:30,3,734.25,738.75,732.5,736.25,805
20130701|2013-04-03 10:00,3,736.5,738.5,736.5,738.5,138
20130701|2013-04-03 10:30,3,738.25,738.25,734.25,735.75,235
20130701|2013-04-03 11:00,3,735.5,737,734.5,735,245
20130701|2013-04-03 11:30,3,734.5,739.25,733,739.25,386
20130701|2013-04-03 12:00,3,739.75,744.5,734.5,734.5,750
20130701|2013-04-03 12:30,3,734,737,732.75,736.75,248
20130701|2013-04-03 13:00,3,737,742,736.5,740.5,151
20130701|2013-04-03 13:30,3,739.5,742.75,738.75,742.25,385
20130701|2013-04-03 17:00,4,745,748.25,743.5,748.25,49
20130701|2013-04-03 17:30,4,749,750.25,748.25,748.5,127
20130701|2013-04-03 18:00,4,748.5,748.5,746.25,746.25,10
20130701|2013-04-03 19:00,4,747.25,747.25,747.25,747.25,1
20130701|2013-04-03 19:30,4,746.25,746.25,745.5,745.75,3
20130701|2013-04-03 20:00,4,743,743,743,743,1
20130701|2013-04-03 20:30,4,744.5,744.5,744.5,744.5,1
20130701|2013-04-03 21:00,4,744,744,744,744,1
20130701|2013-04-03 22:30,4,742.75,742.75,742.5,742.5,2
20130701|2013-04-03 23:00,4,742.5,742.5,742.5,742.5,3
20130701|2013-04-04 00:00,4,742,742,741.5,741.5,9
20130701|2013-04-04 01:30,4,741,741,740,740,23
20130701|2013-04-04 02:00,4,738.75,738.75,738.5,738.5,4
20130701|2013-04-04 02:30,4,739.25,739.25,739.25,739.25,1
20130701|2013-04-04 03:00,4,737.75,738.5,737.75,738.5,6
20130701|2013-04-04 03:30,4,736.75,736.75,736.75,736.75,3
20130701|2013-04-04 04:00,4,736.5,736.5,736.5,736.5,1
20130701|2013-04-04 04:30,4,737,737.5,737,737.5,3
20130701|2013-04-04 05:00,4,737.5,738,737,737.5,59
20130701|2013-04-04 05:30,4,738,738,735.75,737,63
20130701|2013-04-04 06:00,4,738.25,738.25,738.25,738.25,1
20130701|2013-04-04 07:00,4,737.75,737.75,735.5,735.75,40
20130701|2013-04-04 07:30,4,735.25,736,732.5,733,63
20130701|2013-04-04 08:00,4,731.75,732.25,725,726.75,431
20130701|2013-04-04 08:30,4,727,730.25,727,729.5,157
20130701|2013-04-04 09:00,4,729,730.75,729,730.25,89
20130701|2013-04-04 09:30,4,730.75,736.75,726.5,729,942
20130701|2013-04-04 10:00,4,729,737,728.5,737,697
20130701|2013-04-04 10:30,4,736,736,732.75,732.75,568
20130701|2013-04-04 11:00,4,732.5,733.5,730.25,732.75,192
20130701|2013-04-04 11:30,4,732.25,734.5,730,730.25,240
20130701|2013-04-04 12:00,4,730.5,731,729,731,226
20130701|2013-04-04 12:30,4,730.25,735.5,729.25,735,190
20130701|2013-04-04 13:00,4,734.75,735,732,732,96
20130701|2013-04-04 13:30,4,731.5,734.5,725,725.25,588
20130701|2013-04-04 17:00,5,727.5,728.5,727,728.5,34
20130701|2013-04-04 17:30,5,727.5,727.5,727.5,727.5,1
20130701|2013-04-04 19:00,5,727,727,726.75,726.75,2
20130701|2013-04-04 19:30,5,727.25,727.25,727.25,727.25,1
20130701|2013-04-04 20:00,5,727.5,727.5,727.5,727.5,1
20130701|2013-04-04 21:00,5,726.5,728.5,726.5,728.5,4
20130701|2013-04-05 02:00,5,727.5,727.5,727,727,11
20130701|2013-04-05 03:00,5,728.75,728.75,728.5,728.5,3
20130701|2013-04-05 03:30,5,729,731,729,731,9
20130701|2013-04-05 04:00,5,731.25,731.25,731,731,14
20130701|2013-04-05 04:30,5,730.25,730.25,729.5,729.5,20
20130701|2013-04-05 05:30,5,727,727.75,726.75,726.75,19
20130701|2013-04-05 06:00,5,727,727.25,726.75,726.75,9
20130701|2013-04-05 06:30,5,726.75,726.75,726.5,726.75,4
20130701|2013-04-05 07:00,5,726.75,727.25,726,726,19
20130701|2013-04-05 07:30,5,727,727.25,727,727.25,2
20130701|2013-04-05 08:00,5,728.75,729.75,728,728,17
20130701|2013-04-05 08:30,5,728,729.75,728,729,28
20130701|2013-04-05 09:00,5,728.75,729.75,728.25,728.5,43
20130701|2013-04-05 09:30,5,728.5,730,724.5,725.25,790
20130701|2013-04-05 10:00,5,725,728,724.25,725.5,564
20130701|2013-04-05 10:30,5,725.25,729,725.25,726.75,145
20130701|2013-04-05 11:00,5,727,732.25,727,731,504
20130701|2013-04-05 11:30,5,731,734,729.5,733,189
20130701|2013-04-05 12:00,5,731.75,734.5,730.75,734.5,130
20130701|2013-04-05 12:30,5,733.75,735,730.75,730.75,81
20130701|2013-04-05 13:00,5,731,731.5,729.25,730,82
20130701|2013-04-05 13:30,5,730,733.25,728.75,732.75,436
20130701|2013-04-07 19:00,8,733.25,738.25,733.25,738,217
20130701|2013-04-07 19:30,8,738.5,740.5,738.5,739.75,94
20130701|2013-04-07 20:00,8,740.25,741.75,740.25,741.5,94
20130701|2013-04-07 20:30,8,741.5,741.5,740,740.25,17
20130701|2013-04-07 21:00,8,740,740,740,740,12
20130701|2013-04-07 22:00,8,740,740.25,740,740,5
20130701|2013-04-07 22:30,8,740.25,740.25,739.25,739.5,18
20130701|2013-04-07 23:00,8,739,739,739,739,10
20130701|2013-04-08 00:30,8,738.5,738.75,738,738.25,5
20130701|2013-04-08 01:30,8,738,738,737.5,737.5,10
20130701|2013-04-08 03:00,8,738.25,738.25,738.25,738.25,1
20130701|2013-04-08 03:30,8,737,739.5,737,739.5,10
20130701|2013-04-08 04:00,8,741,741,741,741,2
20130701|2013-04-08 05:00,8,739.5,739.5,739.5,739.5,1
20130701|2013-04-08 05:30,8,739,739,738.5,738.75,4
20130701|2013-04-08 06:00,8,738.5,739,738.5,739,26
20130701|2013-04-08 06:30,8,739.25,739.25,738.25,738.25,14
20130701|2013-04-08 07:00,8,738.5,739.75,738.5,739.75,88
20130701|2013-04-08 07:30,8,740.25,741.5,740,740,26
20130701|2013-04-08 08:30,8,742,744.5,741,743.5,617
20130701|2013-04-08 09:00,8,744,750.75,744,750,917
20130701|2013-04-08 09:30,8,750.25,752.75,746.25,749.25,406
20130701|2013-04-08 10:00,8,749.5,751.75,749,751.5,328
20130701|2013-04-08 10:30,8,751.75,752.75,749.25,750.25,238
20130701|2013-04-08 11:00,8,750.5,750.75,748.5,749,186
20130701|2013-04-08 11:30,8,749,750.75,749,750.25,332
20130701|2013-04-08 12:00,8,749.5,751.25,749.25,750.5,118
20130701|2013-04-08 12:30,8,750.75,752,748.5,751.75,173
20130701|2013-04-08 13:00,8,752,753.5,750.75,751,371
20130701|2013-04-08 19:00,9,752.25,752.75,751,752.25,120
20130701|2013-04-08 19:30,9,751.25,751.25,750.5,750.5,3
20130701|2013-04-08 20:00,9,750.5,751.5,750,750,9
20130701|2013-04-08 20:30,9,748.5,748.5,748.25,748.25,19
20130701|2013-04-08 21:00,9,748.25,748.25,748.25,748.25,2
20130701|2013-04-08 21:30,9,748.25,750,748,750,44
20130701|2013-04-08 22:00,9,749.5,749.5,749,749,3
20130701|2013-04-09 02:00,9,751,751,751,751,1
20130701|2013-04-09 02:30,9,752,752,750.5,750.5,16
20130701|2013-04-09 03:00,9,749.25,749.25,749.25,749.25,1
20130701|2013-04-09 03:30,9,749,749,749,749,8
20130701|2013-04-09 04:30,9,751.25,751.25,751,751,4
20130701|2013-04-09 05:00,9,750.75,751.5,750.75,751.5,11
20130701|2013-04-09 05:30,9,751,751,750.75,750.75,8
20130701|2013-04-09 06:00,9,750.75,750.75,748.5,748.5,18
20130701|2013-04-09 06:30,9,748.5,750.25,748,748.5,16
20130701|2013-04-09 07:00,9,748,749.5,747.75,749,26
20130701|2013-04-09 07:30,9,750.25,750.25,749.75,749.75,6
20130701|2013-04-09 08:30,9,752,753.25,748.75,748.75,247
20130701|2013-04-09 09:00,9,748.75,751,746.25,749.75,350
20130701|2013-04-09 09:30,9,749,755.75,748.5,753.5,270
20130701|2013-04-09 10:00,9,753.5,753.75,751,751.5,242
20130701|2013-04-09 10:30,9,751.25,753.75,751,751.25,201
20130701|2013-04-09 11:00,9,751,753,750.75,751.5,249
20130701|2013-04-09 11:30,9,752,754.5,752,754.5,297
20130701|2013-04-09 12:00,9,755,756.5,752.75,754.5,237
20130701|2013-04-09 12:30,9,754.75,756,753,755.5,339
20130701|2013-04-09 13:00,9,755.5,758.5,752,752.25,637
20130701|2013-04-09 19:00,10,753.25,753.75,752.25,753.75,93
20130701|2013-04-09 19:30,10,753.25,753.25,753.25,753.25,1
20130701|2013-04-09 20:00,10,752.75,752.75,752,752.5,3
20130701|2013-04-09 20:30,10,752.25,752.25,751.75,751.75,4
20130701|2013-04-09 21:00,10,751.75,751.75,751.25,751.25,6
20130701|2013-04-09 21:30,10,751.5,751.5,750.75,751,10
20130701|2013-04-09 22:00,10,751.5,751.5,750.75,750.75,6
20130701|2013-04-09 22:30,10,750.75,750.75,750.75,750.75,1
20130701|2013-04-09 23:00,10,750.25,750.5,750,750.5,10
20130701|2013-04-09 23:30,10,750.75,750.75,749.75,749.75,100
20130701|2013-04-10 00:00,10,750,750,749.5,749.75,20
20130701|2013-04-10 00:30,10,749.75,749.75,749.25,749.25,32
20130701|2013-04-10 01:00,10,749,749,747.75,747.75,36
20130701|2013-04-10 01:30,10,748,748,747.75,748,3
20130701|2013-04-10 02:00,10,748,748.25,748,748.25,6
20130701|2013-04-10 02:30,10,748.25,748.5,747.75,748.5,5
20130701|2013-04-10 03:00,10,748,748.25,747.25,748,69
20130701|2013-04-10 03:30,10,748.5,748.5,748.5,748.5,1
20130701|2013-04-10 04:00,10,748.5,748.75,748.5,748.5,5
20130701|2013-04-10 04:30,10,748.75,748.75,748.5,748.5,2
20130701|2013-04-10 05:00,10,750.75,750.75,750.75,750.75,1
20130701|2013-04-10 05:30,10,750.75,750.75,750.75,750.75,1
20130701|2013-04-10 06:00,10,751,751,751,751,4
20130701|2013-04-10 06:30,10,750.25,751,749.25,750,7
20130701|2013-04-10 07:00,10,750,750.25,746.5,748.75,78
20130701|2013-04-10 07:30,10,748.75,750.25,748.75,749,15
20130701|2013-04-10 08:30,10,749,750.5,748.5,750,172
20130701|2013-04-10 09:00,10,750.25,754,749.75,753.75,359
20130701|2013-04-10 09:30,10,753.5,754.25,744.25,744.75,826
20130701|2013-04-10 10:00,10,744.5,746.5,742.75,742.75,654
20130701|2013-04-10 10:30,10,742.75,750,741.5,746,541
20130701|2013-04-10 11:00,10,746,755.75,733.75,742.5,1438
20130701|2013-04-10 11:30,10,742.5,743.75,738.25,738.25,296
20130701|2013-04-10 12:00,10,738,739.5,735.25,736,368
20130701|2013-04-10 12:30,10,737.25,739,736.5,738.5,287
20130701|2013-04-10 13:00,10,737.75,741,737.25,738.25,572
20130701|2013-04-10 19:00,11,738.75,741.5,738.75,741.5,47
20130701|2013-04-10 19:30,11,741.75,743,741.75,742.5,95
20130701|2013-04-10 20:00,11,742.75,742.75,741.75,741.75,3
20130701|2013-04-10 20:30,11,741.75,741.75,741.75,741.75,1
20130701|2013-04-10 21:00,11,740.5,741.25,740.5,741,4
20130701|2013-04-10 21:30,11,740.5,740.5,740.5,740.5,24
20130701|2013-04-10 22:00,11,740.5,740.75,740.25,740.75,35
20130701|2013-04-10 22:30,11,740,740,739,739,7
20130701|2013-04-11 00:00,11,739.75,741.25,739.75,741.25,12
20130701|2013-04-11 00:30,11,741.25,742,741.25,742,5
20130701|2013-04-11 01:30,11,742,742,742,742,4
20130701|2013-04-11 02:00,11,742,742,741.5,741.5,15
20130701|2013-04-11 02:30,11,742.25,742.25,742.25,742.25,10
20130701|2013-04-11 03:00,11,743.5,744,743.5,744,7
20130701|2013-04-11 03:30,11,744.5,744.5,744.5,744.5,5
20130701|2013-04-11 04:00,11,744.5,747.5,744.5,745.5,84
20130701|2013-04-11 04:30,11,745.25,745.75,745.25,745.75,2
20130701|2013-04-11 05:00,11,746,746.25,745.5,745.5,13
20130701|2013-04-11 05:30,11,746.25,746.25,745.5,745.75,87
20130701|2013-04-11 06:00,11,745.5,745.5,744.75,744.75,70
20130701|2013-04-11 06:30,11,745.25,745.25,744.75,744.75,27
20130701|2013-04-11 07:00,11,744.75,744.75,742,742,97
20130701|2013-04-11 07:30,11,742.5,743,742.5,743,14
20130701|2013-04-11 08:30,11,743,746,740.75,746,371
20130701|2013-04-11 09:00,11,746.25,747.75,745,746.5,165
20130701|2013-04-11 09:30,11,747,750.75,746,750.75,476
20130701|2013-04-11 10:00,11,750.5,751,745,745,767
20130701|2013-04-11 10:30,11,744.5,747.25,743.5,745,268
20130701|2013-04-11 11:00,11,745.25,748.25,744.75,745,380
20130701|2013-04-11 11:30,11,745.5,746,743.5,745.25,138
20130701|2013-04-11 12:00,11,746,746,743,743,467
20130701|2013-04-11 12:30,11,743.5,745,742.75,743.25,360
20130701|2013-04-11 13:00,11,743,746.75,743,745.5,358
20130701|2013-04-11 19:00,12,746.5,747.5,745.75,747.5,18
20130701|2013-04-11 19:30,12,748,749.5,748,749.5,8
20130701|2013-04-11 20:00,12,749,749,748.5,748.5,2
20130701|2013-04-11 20:30,12,749.25,749.5,749.25,749.5,2
20130701|2013-04-11 21:00,12,749.75,750.5,749.75,750.5,6
20130701|2013-04-11 22:00,12,750.5,751,750.5,750.5,9
20130701|2013-04-11 22:30,12,750.75,750.75,750.75,750.75,1
20130701|2013-04-11 23:00,12,750.5,750.5,750.5,750.5,1
20130701|2013-04-12 00:00,12,750,750,750,750,2
20130701|2013-04-12 01:00,12,751,751.25,750.75,750.75,7
20130701|2013-04-12 02:30,12,749.25,749.25,749,749,10
20130701|2013-04-12 03:00,12,749.25,749.25,749.25,749.25,1
20130701|2013-04-12 03:30,12,750.5,750.5,750.5,750.5,8
20130701|2013-04-12 04:00,12,750.5,751.25,750.5,751.25,5
20130701|2013-04-12 04:30,12,751,751,751,751,2
20130701|2013-04-12 05:30,12,750.75,751.75,750.75,750.75,75
20130701|2013-04-12 06:00,12,750.75,751.5,750.5,750.5,70
20130701|2013-04-12 06:30,12,750.5,750.75,749.5,750,51
20130701|2013-04-12 07:00,12,750,750.25,750,750.25,77
20130701|2013-04-12 07:30,12,750.5,752.75,750.5,752.75,120
20130701|2013-04-12 08:30,12,752,752.75,749.75,751.5,497
20130701|2013-04-12 09:00,12,751.5,752,750,750.75,483
20130701|2013-04-12 09:30,12,751,758,748.5,757.75,802
20130701|2013-04-12 10:00,12,757.75,757.75,754.25,756.25,483
20130701|2013-04-12 10:30,12,756.5,760,755.5,759.75,383
20130701|2013-04-12 11:00,12,759.75,761,757.25,759.25,828
20130701|2013-04-12 11:30,12,759.5,763,759,762,731
20130701|2013-04-12 12:00,12,761.75,761.75,758.25,758.25,667
20130701|2013-04-12 12:30,12,758.5,760,758,758.5,434
20130701|2013-04-12 13:00,12,758.5,760.25,757.75,758.5,478
20130701|2013-04-14 19:00,15,760.5,761,755.25,755.75,209
20130701|2013-04-14 19:30,15,755.5,756.5,755.5,756.5,19
20130701|2013-04-14 20:00,15,755.75,756,755.75,755.75,7
20130701|2013-04-14 20:30,15,756.75,756.75,756,756.75,4
20130701|2013-04-14 21:00,15,756.5,756.5,756.5,756.5,2
20130701|2013-04-14 21:30,15,755.5,755.5,754.5,754.5,23
20130701|2013-04-14 22:00,15,754.5,754.5,754.5,754.5,5
20130701|2013-04-14 22:30,15,754.25,754.25,754,754,18
20130701|2013-04-14 23:00,15,754,754.25,753,753,40
20130701|2013-04-14 23:30,15,753,753,752.25,753,24
20130701|2013-04-15 00:00,15,752.25,752.25,751.75,751.75,3
20130701|2013-04-15 00:30,15,751.75,751.75,751.75,751.75,1
20130701|2013-04-15 01:00,15,751.75,751.75,751.75,751.75,2
20130701|2013-04-15 01:30,15,752.25,752.25,752.25,752.25,1
20130701|2013-04-15 03:00,15,752.5,752.75,752.5,752.75,7
20130701|2013-04-15 03:30,15,752.75,753.25,752.75,753.25,2
20130701|2013-04-15 04:00,15,753.25,753.5,750.5,750.5,43
20130701|2013-04-15 04:30,15,751,752,750.25,752,15
20130701|2013-04-15 05:00,15,752,752,752,752,12
20130701|2013-04-15 05:30,15,751.75,751.75,750.25,750.25,25
20130701|2013-04-15 06:00,15,750.25,750.5,745.5,746,136
20130701|2013-04-15 06:30,15,745.5,746,744.75,745,83
20130701|2013-04-15 07:00,15,745.25,747.5,745.25,747.5,51
20130701|2013-04-15 07:30,15,746.75,747.5,746,746.5,14
20130701|2013-04-15 08:30,15,749,751,742.75,743.5,504
20130701|2013-04-15 09:00,15,743.5,744.5,743,744.25,217
20130701|2013-04-15 09:30,15,743.75,744.5,738,738,566
20130701|2013-04-15 10:00,15,738.25,738.25,735.5,736,652
20130701|2013-04-15 10:30,15,735.75,740.75,735.75,738.5,596
20130701|2013-04-15 11:00,15,738.75,738.75,735.25,736.5,355
20130701|2013-04-15 11:30,15,737,740.5,736.75,739.5,144
20130701|2013-04-15 12:00,15,739.5,741.25,738.25,740.5,163
20130701|2013-04-15 12:30,15,740.5,741.5,740,741.5,120
20130701|2013-04-15 13:00,15,741.5,744,738,738.75,608
20130701|2013-04-15 19:00,16,739,739,737.25,737.5,54
20130701|2013-04-15 19:30,16,737,737.75,737,737.75,5
20130701|2013-04-15 20:00,16,737.25,737.25,736.5,736.5,4
20130701|2013-04-15 20:30,16,736.5,738,736.5,738,5
20130701|2013-04-15 21:00,16,738.5,740,738.5,740,79
20130701|2013-04-15 21:30,16,740,740,740,740,28
20130701|2013-04-15 22:00,16,740.5,740.5,739.5,739.5,3
20130701|2013-04-15 22:30,16,741,741,741,741,19
20130701|2013-04-15 23:00,16,740.75,741,740.75,741,17
20130701|2013-04-15 23:30,16,741,741,741,741,2
20130701|2013-04-16 00:30,16,741,741,740.75,740.75,3
20130701|2013-04-16 01:00,16,741,741,740.75,741,23
20130701|2013-04-16 01:30,16,741,741,741,741,32
20130701|2013-04-16 02:00,16,741,741,741,741,12
20130701|2013-04-16 02:30,16,741,741,741,741,4
20130701|2013-04-16 03:30,16,740.75,740.75,740.25,740.25,12
20130701|2013-04-16 04:00,16,739.75,739.75,735.5,735.5,61
20130701|2013-04-16 04:30,16,736.5,738,736.5,738,4
20130701|2013-04-16 05:00,16,738.5,740,738.25,739,28
20130701|2013-04-16 05:30,16,739.75,740.25,739.5,740,5
20130701|2013-04-16 06:00,16,739.5,740,739.5,740,2
20130701|2013-04-16 06:30,16,739,739,739,739,4
20130701|2013-04-16 07:00,16,738.5,739.75,737.25,739.75,8
20130701|2013-04-16 07:30,16,741,742,741,742,5
20130701|2013-04-16 08:30,16,741,744,740.75,743.75,707
20130701|2013-04-16 09:00,16,743.5,744,742,742.5,103
20130701|2013-04-16 09:30,16,742.5,743,739.75,739.75,366
20130701|2013-04-16 10:00,16,739.75,744,739,743.5,440
20130701|2013-04-16 10:30,16,743.5,745.75,743.25,745.25,311
20130701|2013-04-16 11:00,16,745.25,745.75,744.75,745.25,256
20130701|2013-04-16 11:30,16,745.5,746,743.75,745.75,244
20130701|2013-04-16 12:00,16,746,747,744,744.5,488
20130701|2013-04-16 12:30,16,745,745.75,743.5,745,125
20130701|2013-04-16 13:00,16,744.75,748,744.75,747.5,455
20130701|2013-04-16 19:00,17,748,750.75,747.75,749.5,126
20130701|2013-04-16 19:30,17,750,750.5,750,750.5,6
20130701|2013-04-16 20:00,17,749.75,750.5,749.5,750.5,8
20130701|2013-04-16 20:30,17,750.5,750.5,750.25,750.25,3
20130701|2013-04-16 21:00,17,750.25,750.25,748.75,748.75,15
20130701|2013-04-16 21:30,17,749,749,749,749,1
20130701|2013-04-16 22:00,17,749.25,749.25,749.25,749.25,1
20130701|2013-04-16 23:00,17,749.25,749.25,749.25,749.25,1
20130701|2013-04-17 00:30,17,748.5,748.5,748.5,748.5,6
20130701|2013-04-17 01:00,17,748.5,748.5,748.25,748.25,5
20130701|2013-04-17 01:30,17,748.5,748.5,748.5,748.5,4
20130701|2013-04-17 02:00,17,748.5,748.5,748.25,748.25,13
20130701|2013-04-17 02:30,17,748.25,748.5,748.25,748.5,2
20130701|2013-04-17 03:00,17,748.5,748.5,748,748,13
20130701|2013-04-17 04:00,17,748,748,748,748,10
20130701|2013-04-17 04:30,17,748,748,748,748,5
20130701|2013-04-17 05:00,17,748,748,748,748,98
20130701|2013-04-17 05:30,17,748,748,748,748,1
20130701|2013-04-17 06:30,17,748,748,747.5,747.5,16
20130701|2013-04-17 07:00,17,747,747,742.5,742.5,104
20130701|2013-04-17 07:30,17,744,744.75,743,743,9
20130701|2013-04-17 08:30,17,745,746.25,742.75,745,351
20130701|2013-04-17 09:00,17,745,748,744.5,746.75,276
20130701|2013-04-17 09:30,17,746,753.75,743.5,751.75,786
20130701|2013-04-17 10:00,17,752,757,751.75,757,646
20130701|2013-04-17 10:30,17,756.75,758.5,755.25,755.25,527
20130701|2013-04-17 11:00,17,755.25,758.5,755,757.25,406
20130701|2013-04-17 11:30,17,757.75,759.75,756,757.25,366
20130701|2013-04-17 12:00,17,757.75,757.75,752,752,469
20130701|2013-04-17 12:30,17,752.25,752.25,744.75,749,672
20130701|2013-04-17 13:00,17,748.75,752.25,747,747,417
20130701|2013-04-17 19:00,18,748,751.75,747.5,750,64
20130701|2013-04-17 19:30,18,750,751,750,750.25,9
20130701|2013-04-17 20:00,18,750.75,750.75,749.25,749.25,18
20130701|2013-04-17 20:30,18,749.25,749.75,749.25,749.75,3
20130701|2013-04-17 21:00,18,748.25,748.25,748.25,748.25,1
20130701|2013-04-17 21:30,18,748.5,748.5,748.5,748.5,1
20130701|2013-04-17 23:00,18,749.25,749.25,749.25,749.25,1
20130701|2013-04-18 01:30,18,749.75,750,749.75,750,2
20130701|2013-04-18 02:00,18,751.25,752.75,751.25,752.75,9
20130701|2013-04-18 02:30,18,753.25,753.75,753.25,753.75,6
20130701|2013-04-18 03:00,18,753.75,754,753.5,753.75,12
20130701|2013-04-18 03:30,18,754,754,753.5,753.5,42
20130701|2013-04-18 04:00,18,753,753,751,751,6
20130701|2013-04-18 04:30,18,752,752.5,752,752.5,6
20130701|2013-04-18 05:00,18,753,753.25,753,753.25,8
20130701|2013-04-18 05:30,18,753.25,753.25,753.25,753.25,21
20130701|2013-04-18 06:00,18,754,754,754,754,9
20130701|2013-04-18 06:30,18,754,754,751.25,751.25,25
20130701|2013-04-18 07:00,18,751,751.5,749.25,749.25,22
20130701|2013-04-18 07:30,18,749,752.5,749,751.75,24
20130701|2013-04-18 08:30,18,753,754.5,749.25,753.5,203
20130701|2013-04-18 09:00,18,753.5,753.5,751.25,753.25,196
20130701|2013-04-18 09:30,18,753.25,753.25,750,750.5,181
20130701|2013-04-18 10:00,18,751,752,745.75,747.75,582
20130701|2013-04-18 10:30,18,747.25,748.75,744.75,747.5,713
20130701|2013-04-18 11:00,18,747.5,748.25,744.5,745.5,186
20130701|2013-04-18 11:30,18,745.75,748,745.25,746.75,250
20130701|2013-04-18 12:00,18,746.5,747,743.5,744.5,217
20130701|2013-04-18 12:30,18,744.25,745.75,744.25,744.75,213
20130701|2013-04-18 13:00,18,744.75,750,743.5,748.25,674
20130701|2013-04-18 19:00,19,750,750,748,749.5,57
20130701|2013-04-18 19:30,19,749.5,750,749.25,750,46
20130701|2013-04-18 20:00,19,750,750,748.5,749,41
20130701|2013-04-18 20:30,19,748.25,748.25,748.25,748.25,2
20130701|2013-04-18 21:00,19,749,749.5,749,749.5,4
20130701|2013-04-18 21:30,19,750.25,750.25,749.25,750,5
20130701|2013-04-18 22:00,19,750.25,750.25,749.25,750,4
20130701|2013-04-18 22:30,19,749.25,749.25,749.25,749.25,1
20130701|2013-04-18 23:00,19,749,749.25,748.75,748.75,5
20130701|2013-04-18 23:30,19,748.5,748.5,745,745,97
20130701|2013-04-19 00:00,19,745.25,745.25,745,745,8
20130701|2013-04-19 00:30,19,745,745.25,745,745.25,24
20130701|2013-04-19 01:00,19,745.25,745.5,744.25,744.25,16
20130701|2013-04-19 01:30,19,744.25,744.25,742,742,58
20130701|2013-04-19 02:00,19,742.5,744.5,742.5,744.5,6
20130701|2013-04-19 02:30,19,745,745.75,745,745.75,24
20130701|2013-04-19 03:30,19,744.5,744.75,744.5,744.75,4
20130701|2013-04-19 04:30,19,743.5,743.5,743.5,743.5,2
20130701|2013-04-19 05:00,19,742.5,742.5,742.5,742.5,1
20130701|2013-04-19 05:30,19,744.25,744.25,744.25,744.25,1
20130701|2013-04-19 06:00,19,744.25,744.25,744.25,744.25,4
20130701|2013-04-19 06:30,19,744,745,744,745,9
20130701|2013-04-19 07:00,19,744.25,744.25,743,743,5
20130701|2013-04-19 07:30,19,743,744.75,743,744.75,12
20130701|2013-04-19 08:30,19,745,746.75,742.75,746.25,339
20130701|2013-04-19 09:00,19,746.25,747.25,745.5,747,273
20130701|2013-04-19 09:30,19,746.25,747,744.5,745.5,227
20130701|2013-04-19 10:00,19,745.75,746.75,744.25,744.75,392
20130701|2013-04-19 10:30,19,744.75,749,744.5,748,356
20130701|2013-04-19 11:00,19,748.5,752.25,748.25,752,364
20130701|2013-04-19 11:30,19,751.75,752.75,751.5,752.75,113
20130701|2013-04-19 12:00,19,752.75,753,752,752.25,238
20130701|2013-04-19 12:30,19,752.25,752.75,751.5,752.5,81
20130701|2013-04-19 13:00,19,752.75,753,748.5,750,428
20130701|2013-04-21 19:00,22,749.5,749.5,744.5,747.25,139
20130701|2013-04-21 19:30,22,748.25,748.25,748.25,748.25,5
20130701|2013-04-21 20:00,22,746.25,746.25,746.25,746.25,1
20130701|2013-04-21 20:30,22,746.25,746.25,745.75,745.75,7
20130701|2013-04-21 21:00,22,747.25,747.5,747,747,3
20130701|2013-04-21 22:00,22,747,747,747,747,4
20130701|2013-04-22 00:30,22,746.75,746.75,746.75,746.75,4
20130701|2013-04-22 01:30,22,747,747.25,747,747.25,2
20130701|2013-04-22 02:30,22,745.5,745.5,744,744,31
20130701|2013-04-22 03:00,22,744.5,744.5,744.5,744.5,1
20130701|2013-04-22 04:00,22,744.5,744.5,744.25,744.25,2
20130701|2013-04-22 04:30,22,743,743,743,743,1
20130701|2013-04-22 05:00,22,744,744,744,744,1
20130701|2013-04-22 05:30,22,744.75,744.75,744.75,744.75,7
20130701|2013-04-22 06:00,22,744.75,744.75,744.75,744.75,1
20130701|2013-04-22 06:30,22,744.5,744.5,744.25,744.25,2
20130701|2013-04-22 07:00,22,744.5,744.5,742.25,742.75,66
20130701|2013-04-22 07:30,22,742.75,743.5,742.25,742.75,29
20130701|2013-04-22 08:30,22,742.5,742.5,731.25,733.5,1181
20130701|2013-04-22 09:00,22,733.25,736.25,732.5,734.25,542
20130701|2013-04-22 09:30,22,734,734.75,732.25,734,257
20130701|2013-04-22 10:00,22,733.75,734.5,732.25,732.75,278
20130701|2013-04-22 10:30,22,732.5,737.25,732.5,736.75,369
20130701|2013-04-22 11:00,22,736.75,738,736.25,736.75,383
20130701|2013-04-22 11:30,22,736.75,739.5,736.5,739,290
20130701|2013-04-22 12:00,22,739.5,740,737.25,738.25,498
20130701|2013-04-22 12:30,22,738.25,739.75,738,739.5,231
20130701|2013-04-22 13:00,22,739.5,743,739.5,743,374
20130701|2013-04-22 19:00,23,743,744.75,743,743.75,104
20130701|2013-04-22 19:30,23,743.75,743.75,742.5,742.5,35
20130701|2013-04-22 20:00,23,742.5,744,742.5,743,19
20130701|2013-04-22 20:30,23,742.75,743.25,742.25,742.25,15
20130701|2013-04-22 21:00,23,743,743,742.75,743,31
20130701|2013-04-22 21:30,23,742.25,743,742,742.75,31
20130701|2013-04-22 22:00,23,742.75,742.75,742.5,742.5,3
20130701|2013-04-22 22:30,23,742.25,742.25,740.5,741.25,25
20130701|2013-04-22 23:00,23,741.75,742,741,741,12
20130701|2013-04-22 23:30,23,741.25,741.25,741,741,6
20130701|2013-04-23 00:00,23,741,741,740.75,740.75,11
20130701|2013-04-23 00:30,23,741,741,740.75,740.75,11
20130701|2013-04-23 01:30,23,741,741,740,740,18
20130701|2013-04-23 02:00,23,740.75,741.25,740.75,741,34
20130701|2013-04-23 02:30,23,741,741.5,740,740,83
20130701|2013-04-23 03:00,23,740.25,740.25,739,739,2
20130701|2013-04-23 03:30,23,738.75,740,738.25,738.25,129
20130701|2013-04-23 04:00,23,738.75,738.75,737.75,737.75,9
20130701|2013-04-23 04:30,23,737,737,737,737,10
20130701|2013-04-23 05:00,23,736.75,737.25,736.25,736.25,13
20130701|2013-04-23 05:30,23,737,737,737,737,1
20130701|2013-04-23 06:00,23,737.25,738.5,736.5,738.5,12
20130701|2013-04-23 06:30,23,738.25,738.5,737.25,737.25,6
20130701|2013-04-23 07:00,23,737.5,738.5,736.75,737,129
20130701|2013-04-23 07:30,23,737.5,738.25,736.5,738,33
20130701|2013-04-23 08:30,23,738.25,739,732.5,733,743
20130701|2013-04-23 09:00,23,733.25,735.5,731.5,734.5,465
20130701|2013-04-23 09:30,23,735,738.75,735,737.75,616
20130701|2013-04-23 10:00,23,737.75,740.75,737.5,739.25,1031
20130701|2013-04-23 10:30,23,738.75,741.5,738.75,741.25,768
20130701|2013-04-23 11:00,23,741.25,741.5,739.75,740,387
20130701|2013-04-23 11:30,23,740,740.5,739.5,740,92
20130701|2013-04-23 12:00,23,740,740,738.75,739.25,229
20130701|2013-04-23 12:30,23,739,741,738.75,740.75,202
20130701|2013-04-23 13:00,23,740.75,741.25,738.25,739,879
20130701|2013-04-23 19:00,24,739.25,740.25,738.25,739.75,102
20130701|2013-04-23 19:30,24,739.75,740.25,738.75,738.75,7
20130701|2013-04-23 20:00,24,739.75,740.25,739.75,740.25,20
20130701|2013-04-23 20:30,24,739.5,739.5,738.75,739.5,8
20130701|2013-04-23 21:00,24,739.5,739.5,738.75,738.75,6
20130701|2013-04-23 21:30,24,738.75,738.75,738.75,738.75,5
20130701|2013-04-23 22:00,24,738.5,738.75,738.5,738.75,4
20130701|2013-04-23 22:30,24,739.25,739.25,739.25,739.25,4
20130701|2013-04-23 23:30,24,738.75,738.75,738.75,738.75,2
20130701|2013-04-24 00:30,24,738.5,738.5,738,738,18
20130701|2013-04-24 01:00,24,738,738.25,738,738,31
20130701|2013-04-24 01:30,24,738,738,737.5,737.5,31
20130701|2013-04-24 02:00,24,737.25,737.25,737.25,737.25,23
20130701|2013-04-24 02:30,24,737.25,737.25,737,737,28
20130701|2013-04-24 03:00,24,736.75,736.75,736.5,736.5,5
20130701|2013-04-24 03:30,24,736.5,736.5,735.5,735.5,180
20130701|2013-04-24 04:00,24,735.75,736.25,735.5,736.25,23
20130701|2013-04-24 04:30,24,736,736,735,735.75,173
20130701|2013-04-24 05:00,24,736.25,736.25,736.25,736.25,1
20130701|2013-04-24 05:30,24,736.75,737.25,736.5,737.25,7
20130701|2013-04-24 06:00,24,736.25,736.75,735.5,736.75,41
20130701|2013-04-24 06:30,24,736.75,739.5,736.5,737.5,271
20130701|2013-04-24 07:00,24,738,741,737,741,149
20130701|2013-04-24 07:30,24,741,742.75,741,742.75,152
20130701|2013-04-24 08:30,24,742,742.75,735.75,738.5,1780
20130701|2013-04-24 09:00,24,738.75,739.75,738,739.75,492
20130701|2013-04-24 09:30,24,739.75,739.75,737,739.25,1628
20130701|2013-04-24 10:00,24,739.5,741.25,737.75,738.5,764
20130701|2013-04-24 10:30,24,738.5,739.25,735.5,737.75,1177
20130701|2013-04-24 11:00,24,738,739,735,736,549
20130701|2013-04-24 11:30,24,736.25,736.75,735,735.5,164
20130701|2013-04-24 12:00,24,735.25,738.5,735,736.75,285
20130701|2013-04-24 12:30,24,736.75,740.5,736.5,740.25,599
20130701|2013-04-24 13:00,24,740.25,743,739,739.25,1146
20130701|2013-04-24 19:00,25,739.75,739.75,738.25,738.75,41
20130701|2013-04-24 19:30,25,739,739,738.5,739,14
20130701|2013-04-24 20:00,25,738.75,739.75,738.75,739.75,6
20130701|2013-04-24 20:30,25,739.5,739.75,739,739,10
20130701|2013-04-24 21:00,25,740,740.25,740,740.25,8
20130701|2013-04-24 22:00,25,740.75,741.5,740.75,741.5,5
20130701|2013-04-25 02:00,25,741.5,743.25,741.5,743.25,87
20130701|2013-04-25 02:30,25,744,744,743.25,744,26
20130701|2013-04-25 03:00,25,743.75,744,743.75,744,7
20130701|2013-04-25 03:30,25,744,744,743.75,743.75,6
20130701|2013-04-25 04:00,25,744,745,744,744.25,76
20130701|2013-04-25 04:30,25,745,745,745,745,1
20130701|2013-04-25 05:00,25,745,746.25,745,745.25,17
20130701|2013-04-25 05:30,25,745,745,744.75,744.75,5
20130701|2013-04-25 06:00,25,744.75,745,744.25,744.5,23
20130701|2013-04-25 06:30,25,744.75,747,744.5,744.75,48
20130701|2013-04-25 07:00,25,744.5,745,744,744.25,74
20130701|2013-04-25 07:30,25,744,745.75,743.5,744.75,63
20130701|2013-04-25 08:30,25,745.25,746,743.75,745.5,726
20130701|2013-04-25 09:00,25,745.25,745.25,743,745,396
20130701|2013-04-25 09:30,25,745,750.5,745,750,1266
20130701|2013-04-25 10:00,25,750.25,761,749.75,761,2442
20130701|2013-04-25 10:30,25,761.25,764.5,758.5,758.5,2144
20130701|2013-04-25 11:00,25,758.75,760.25,755.25,760.25,1760
20130701|2013-04-25 11:30,25,760.25,763,759.75,760,891
20130701|2013-04-25 12:00,25,759.5,760,758,758.5,628
20130701|2013-04-25 12:30,25,758.75,759.75,757.5,757.5,648
20130701|2013-04-25 13:00,25,757.75,761.75,756.5,761.25,1154
20130701|2013-04-25 19:00,26,761.25,761.5,758.5,758.75,111
20130701|2013-04-25 19:30,26,758.75,759.5,758.5,759,61
20130701|2013-04-25 20:00,26,759,759,758.75,759,23
20130701|2013-04-25 20:30,26,759,759,758.5,758.5,7
20130701|2013-04-25 21:00,26,758.5,758.5,758,758,6
20130701|2013-04-25 22:00,26,757.25,758,757.25,758,8
20130701|2013-04-25 22:30,26,757.75,757.75,757.5,757.5,4
20130701|2013-04-25 23:00,26,757.5,757.5,757.5,757.5,2
20130701|2013-04-26 00:00,26,757.5,757.5,757.25,757.25,20
20130701|2013-04-26 01:00,26,757.75,757.75,756.25,756.25,27
20130701|2013-04-26 01:30,26,756.25,756.25,756.25,756.25,17
20130701|2013-04-26 02:00,26,756.5,756.5,756.5,756.5,5
20130701|2013-04-26 02:30,26,756.25,756.5,756.25,756.25,34
20130701|2013-04-26 03:00,26,756.25,757,756.25,757,8
20130701|2013-04-26 03:30,26,756.25,756.25,753,753.5,75
20130701|2013-04-26 04:00,26,753.75,753.75,753.75,753.75,1
20130701|2013-04-26 04:30,26,754,755.5,754,755.5,17
20130701|2013-04-26 05:00,26,755,755,755,755,12
20130701|2013-04-26 05:30,26,755,755.5,755,755.5,9
20130701|2013-04-26 06:00,26,755.5,755.75,754.75,754.75,11
20130701|2013-04-26 06:30,26,755.5,755.5,753,754,69
20130701|2013-04-26 07:00,26,754.25,754.25,752.5,753,27
20130701|2013-04-26 07:30,26,753,753.75,752.75,753.25,21
20130701|2013-04-26 08:30,26,754,754.75,751.5,753.5,722
20130701|2013-04-26 09:00,26,753.5,755.25,753,755.25,656
20130701|2013-04-26 09:30,26,755,757,754,755,776
20130701|2013-04-26 10:00,26,754.75,757.5,754.25,756,425
20130701|2013-04-26 10:30,26,756.5,756.5,755,755.25,173
20130701|2013-04-26 11:00,26,755.5,756.5,754.75,755.75,255
20130701|2013-04-26 11:30,26,756,756.5,754.5,755.5,466
20130701|2013-04-26 12:00,26,755.25,757.5,755,755.75,348
20130701|2013-04-26 12:30,26,755.5,756.75,754.75,755.5,395
20130701|2013-04-26 13:00,26,755.75,756.25,749,749,1677
20130701|2013-04-28 19:00,29,754,765.25,753,761,861
20130701|2013-04-28 19:30,29,761.5,761.5,758.75,759.5,68
20130701|2013-04-28 20:00,29,759,761.5,759,760.5,24
20130701|2013-04-28 20:30,29,761,763,761,763,19
20130701|2013-04-28 21:00,29,762.75,763,762.5,763,12
20130701|2013-04-28 21:30,29,762,762,761,761,10
20130701|2013-04-28 22:00,29,761,761,761,761,3
20130701|2013-04-28 22:30,29,761,761,761,761,8
20130701|2013-04-28 23:00,29,761,761,760.5,760.5,23
20130701|2013-04-28 23:30,29,760.25,760.25,760.25,760.25,17
20130701|2013-04-29 00:00,29,760.25,760.25,759.5,759.5,49
20130701|2013-04-29 00:30,29,759.5,759.5,759.5,759.5,1
20130701|2013-04-29 01:00,29,759.5,759.5,759.5,759.5,2
20130701|2013-04-29 01:30,29,759.5,759.5,759.5,759.5,2
20130701|2013-04-29 02:00,29,760.25,760.25,760.25,760.25,2
20130701|2013-04-29 02:30,29,760.25,760.25,759,759,6
20130701|2013-04-29 03:00,29,759,759,759,759,6
20130701|2013-04-29 03:30,29,759,759,758.75,758.75,11
20130701|2013-04-29 04:00,29,758.5,758.5,757.5,757.5,32
20130701|2013-04-29 04:30,29,757.5,757.5,757.5,757.5,22
20130701|2013-04-29 05:00,29,757.5,757.5,757.5,757.5,8
20130701|2013-04-29 06:00,29,757,757.75,756.75,757,15
20130701|2013-04-29 06:30,29,756.25,757.5,755.75,756,53
20130701|2013-04-29 07:00,29,756,757,756,756.5,122
20130701|2013-04-29 07:30,29,756.25,757,755.75,755.75,18
20130701|2013-04-29 08:30,29,757,760.5,756,759.25,607
20130701|2013-04-29 09:00,29,759.25,760.5,758,759.5,251
20130701|2013-04-29 09:30,29,759.25,765.75,758.5,763.75,987
20130701|2013-04-29 10:00,29,764.25,771,763.75,769.5,1409
20130701|2013-04-29 10:30,29,769.75,775,769.25,773.75,980
20130701|2013-04-29 11:00,29,773.75,775.25,772.75,773,729
20130701|2013-04-29 11:30,29,773.25,773.75,771.25,773.5,641
20130701|2013-04-29 12:00,29,773.5,774.75,773.25,774.25,508
20130701|2013-04-29 12:30,29,774,779,774,778.75,1091
20130701|2013-04-29 13:00,29,778.75,779,774.75,774.75,773
20130701|2013-04-29 19:30,30,778.5,778.75,778.5,778.75,4
20130701|2013-04-30 06:00,30,775.75,776,775.75,776,3
20130701|2013-04-30 06:30,30,776.5,776.5,770,771.5,112
20130701|2013-04-30 07:00,30,770.75,770.75,767.75,767.75,253
20130701|2013-04-30 07:30,30,768,769.25,767.25,769.25,76
20130701|2013-04-30 08:30,30,769,770,763.75,767.5,811
20130701|2013-04-30 09:00,30,767.75,772.25,767.75,772,856
20130701|2013-04-30 09:30,30,772,779,770.25,778,1858
20130701|2013-04-30 10:00,30,778,782,776.5,780.75,1231
20130701|2013-04-30 10:30,30,781.25,795.5,780.75,793.25,2185
20130701|2013-04-30 11:00,30,792.75,796,790.25,795.5,1037
20130701|2013-04-30 11:30,30,795.5,797.5,794.75,795.5,972
20130701|2013-04-30 12:00,30,795.5,799,792,793.5,1126
20130701|2013-04-30 12:30,30,793.25,793.25,787.5,791,1405
20130701|2013-04-30 13:00,30,791,791,783.5,786.75,2302
20130701|2013-04-30 19:00,1,789.5,790,785.75,785.75,181
20130701|2013-04-30 19:30,1,785.5,785.5,784,784.75,40
20130701|2013-04-30 20:00,1,785,785,782,782.75,80
20130701|2013-04-30 20:30,1,782.5,783.25,782.5,783.25,6
20130701|2013-04-30 21:00,1,783.25,784.25,783.25,784.25,13
20130701|2013-04-30 21:30,1,785,785.25,785,785.25,5
20130701|2013-04-30 22:30,1,784.5,784.5,783,783.75,12
20130701|2013-04-30 23:00,1,783,783,782.75,782.75,2
20130701|2013-04-30 23:30,1,783,783.25,783,783.25,6
20130701|2013-05-01 00:00,1,783.75,783.75,783.75,783.75,1
20130701|2013-05-01 01:00,1,783,783,783,783,2
20130701|2013-05-01 01:30,1,783.25,783.25,783.25,783.25,4
20130701|2013-05-01 02:00,1,783,783,782,782.25,43
20130701|2013-05-01 02:30,1,781.75,781.75,781.25,781.25,56
20130701|2013-05-01 03:00,1,781.25,781.25,781.25,781.25,42
20130701|2013-05-01 03:30,1,781.5,781.5,781.25,781.25,23
20130701|2013-05-01 04:00,1,781.25,781.25,780.5,780.5,44
20130701|2013-05-01 04:30,1,780.25,780.5,780,780,49
20130701|2013-05-01 05:00,1,780,780.5,780,780.5,18
20130701|2013-05-01 05:30,1,780.5,782.25,780.5,780.75,85
20130701|2013-05-01 06:00,1,781,781.5,780.25,780.25,44
20130701|2013-05-01 06:30,1,780.25,780.25,778.25,778.25,288
20130701|2013-05-01 07:00,1,778.25,782.25,778.25,780,248
20130701|2013-05-01 07:30,1,780,781,779.5,779.75,82
20130701|2013-05-01 08:30,1,780.5,786.5,780.25,782.25,1531
20130701|2013-05-01 09:00,1,782.25,783.75,776.75,777.5,982
20130701|2013-05-01 09:30,1,777.5,786.25,777.25,781.25,1016
20130701|2013-05-01 10:00,1,781.25,786,781,785,498
20130701|2013-05-01 10:30,1,784.75,790,784.25,788,815
20130701|2013-05-01 11:00,1,788.25,788.5,785.75,787.5,712
20130701|2013-05-01 11:30,1,787.75,790,787,789.25,597
20130701|2013-05-01 12:00,1,789.25,791.25,787.75,790.5,509
20130701|2013-05-01 12:30,1,790.75,793,790.75,791.25,852
20130701|2013-05-01 13:00,1,791.25,791.5,780,780.25,1671
20130701|2013-05-01 19:00,2,782.5,783.75,782,783.5,74
20130701|2013-05-01 19:30,2,783.75,784.75,783.75,784.75,17
20130701|2013-05-01 20:00,2,785,785,784,784.75,13
20130701|2013-05-01 20:30,2,784.75,785.5,784,784.5,13
20130701|2013-05-01 21:00,2,785,785.25,784.5,785,4
20130701|2013-05-01 21:30,2,785,785,785,785,4
20130701|2013-05-01 22:00,2,785.5,786,785.5,786,7
20130701|2013-05-01 22:30,2,786,786,785.75,785.75,6
20130701|2013-05-01 23:00,2,785.75,785.75,785.75,785.75,1
20130701|2013-05-01 23:30,2,786.25,786.5,786.25,786.5,7
20130701|2013-05-02 00:00,2,786.5,786.75,786.5,786.75,5
20130701|2013-05-02 01:00,2,786.25,786.25,786.25,786.25,1
20130701|2013-05-02 01:30,2,787,787.75,786.75,787.25,12
20130701|2013-05-02 02:00,2,787.5,787.5,787.5,787.5,4
20130701|2013-05-02 02:30,2,787.75,787.75,787.75,787.75,2
20130701|2013-05-02 03:00,2,787.75,787.75,787.75,787.75,3
20130701|2013-05-02 03:30,2,787.75,789,786.75,786.75,28
20130701|2013-05-02 04:00,2,785.5,785.5,784.75,785.25,6
20130701|2013-05-02 04:30,2,785.25,786,782,782,45
20130701|2013-05-02 05:00,2,782,786.5,781,786.5,58
20130701|2013-05-02 05:30,2,787.25,789.75,787,789.75,12
20130701|2013-05-02 06:00,2,789.5,791,789.5,790.25,35
20130701|2013-05-02 06:30,2,790,790,786.25,787,32
20130701|2013-05-02 07:00,2,787.25,787.5,785.75,787,85
20130701|2013-05-02 07:30,2,785.75,787.25,785.75,785.75,21
20130701|2013-05-02 08:30,2,785,785.5,781.25,784.75,753
20130701|2013-05-02 09:00,2,785,786.5,780,781.75,915
20130701|2013-05-02 09:30,2,782,788.5,781.75,786.25,830
20130701|2013-05-02 10:00,2,786.75,789,783,783.75,551
20130701|2013-05-02 10:30,2,783.75,787.25,783.75,787,535
20130701|2013-05-02 11:00,2,786.75,787.25,784.75,787.25,459
20130701|2013-05-02 11:30,2,787.25,787.25,785,786.75,723
20130701|2013-05-02 12:00,2,786.75,787,783,784,864
20130701|2013-05-02 12:30,2,784,787.25,783.25,787,762
20130701|2013-05-02 13:00,2,787,791,786,791,1595
20130701|2013-05-02 19:00,3,788.5,789.75,788,788.25,75
20130701|2013-05-02 19:30,3,789.25,789.25,788.25,788.75,34
20130701|2013-05-02 20:00,3,788.75,789.75,788.75,789.75,45
20130701|2013-05-02 20:30,3,789,790,789,790,20
20130701|2013-05-02 21:00,3,790.25,790.25,790,790,4
20130701|2013-05-02 21:30,3,790.25,790.25,790,790,23
20130701|2013-05-02 22:30,3,790,790.25,789.75,790.25,8
20130701|2013-05-03 00:00,3,790.25,790.75,790.25,790.75,14
20130701|2013-05-03 00:30,3,790.25,790.75,790.25,790.5,5
20130701|2013-05-03 01:30,3,790,790,790,790,1
20130701|2013-05-03 02:00,3,788.25,788.75,787.25,787.75,46
20130701|2013-05-03 02:30,3,787.5,788,787,788,76
20130701|2013-05-03 03:00,3,787.5,787.5,786,786.5,15
20130701|2013-05-03 03:30,3,785.75,786.25,785.5,786.25,6
20130701|2013-05-03 04:30,3,785,787,784.75,787,36
20130701|2013-05-03 05:00,3,787,789,787,789,144
20130701|2013-05-03 05:30,3,789.5,792,789.5,792,464
20130701|2013-05-03 06:00,3,792,794.5,792,794.5,112
20130701|2013-05-03 06:30,3,794.5,794.75,792,793.5,96
20130701|2013-05-03 07:00,3,792.75,792.75,790.5,791.75,38
20130701|2013-05-03 07:30,3,791.75,793.5,791.25,793,89
20130701|2013-05-03 08:30,3,792,792.25,771.75,774.25,2624
20130701|2013-05-03 09:00,3,774.5,781.75,774.25,780.25,1042
20130701|2013-05-03 09:30,3,780,780.25,776.75,778.75,547
20130701|2013-05-03 10:00,3,779,782.25,778,780.25,812
20130701|2013-05-03 10:30,3,780,784,780,783.25,1023
20130701|2013-05-03 11:00,3,783.25,788,782.75,788,669
20130701|2013-05-03 11:30,3,788,790.75,786.25,787.25,761
20130701|2013-05-03 12:00,3,787,787.25,782.5,784,501
20130701|2013-05-03 12:30,3,784,784,780,782.75,802
20130701|2013-05-03 13:00,3,782.5,782.75,777.25,778.5,1566
20130701|2013-05-05 19:00,6,773.25,773.25,765,766.5,469
20130701|2013-05-05 19:30,6,767.75,769,767.75,769,8
20130701|2013-05-05 20:00,6,769,770,769,770,41
20130701|2013-05-05 20:30,6,771,771.25,771,771.25,4
20130701|2013-05-05 21:00,6,771.25,772,770,770,8
20130701|2013-05-05 21:30,6,771.5,771.5,771.5,771.5,1
20130701|2013-05-05 22:30,6,770.75,770.75,770.25,770.25,2
20130701|2013-05-05 23:00,6,770.5,770.5,770,770,2
20130701|2013-05-05 23:30,6,770,770,769.5,769.5,3
20130701|2013-05-06 00:00,6,769,769.25,768.5,769.25,6
20130701|2013-05-06 00:30,6,769.75,770.75,769.75,770.75,10
20130701|2013-05-06 01:30,6,771,771,771,771,3
20130701|2013-05-06 02:30,6,771,771,771,771,4
20130701|2013-05-06 04:30,6,770,770,769,769,7
20130701|2013-05-06 05:00,6,768.25,769,768,768,6
20130701|2013-05-06 05:30,6,767.5,767.75,767.25,767.75,7
20130701|2013-05-06 06:00,6,767.5,768,767.25,768,10
20130701|2013-05-06 06:30,6,767.5,767.5,766.5,766.75,107
20130701|2013-05-06 07:00,6,766,768,765,767.25,63
20130701|2013-05-06 07:30,6,766.5,766.5,766.25,766.5,12
20130701|2013-05-06 08:30,6,766,767,763.25,764.5,638
20130701|2013-05-06 09:00,6,764.5,764.75,758.5,759,992
20130701|2013-05-06 09:30,6,759.25,761.75,758.75,760.5,413
20130701|2013-05-06 10:00,6,760,760,756.5,758.25,610
20130701|2013-05-06 10:30,6,758.25,759.25,757,757.5,418
20130701|2013-05-06 11:00,6,757.5,759.5,756.5,759.5,259
20130701|2013-05-06 11:30,6,759.5,761,758.75,760.25,318
20130701|2013-05-06 12:00,6,760.5,762.5,759,761.25,409
20130701|2013-05-06 12:30,6,761,762.5,759.5,760.5,283
20130701|2013-05-06 13:00,6,761,761.5,756.25,756.75,618
20130701|2013-05-06 19:00,7,758.5,762.5,758,762.5,79
20130701|2013-05-06 19:30,7,762.25,762.25,761,761,8
20130701|2013-05-06 20:00,7,760.25,760.25,760.25,760.25,1
20130701|2013-05-06 20:30,7,760,761,760,760.75,48
20130701|2013-05-06 21:00,7,760.75,760.75,760.75,760.75,2
20130701|2013-05-06 21:30,7,760.5,760.75,760,760.75,7
20130701|2013-05-06 22:00,7,760.5,761,759.5,760.5,21
20130701|2013-05-06 22:30,7,760,760.25,760,760.25,3
20130701|2013-05-06 23:30,7,759.5,759.5,759.25,759.25,6
20130701|2013-05-07 00:30,7,759.25,759.25,759.25,759.25,5
20130701|2013-05-07 01:00,7,759.25,759.25,759.25,759.25,9
20130701|2013-05-07 01:30,7,758.75,759,758.5,758.5,5
20130701|2013-05-07 02:00,7,759.25,759.25,759.25,759.25,5
20130701|2013-05-07 02:30,7,760.25,760.25,760.25,760.25,1
20130701|2013-05-07 03:00,7,761,761,761,761,2
20130701|2013-05-07 03:30,7,761.5,763.5,761.5,763,43
20130701|2013-05-07 04:00,7,763,763,763,763,12
20130701|2013-05-07 04:30,7,762.5,762.5,761.25,761.25,24
20130701|2013-05-07 05:00,7,761.5,761.5,761.5,761.5,1
20130701|2013-05-07 05:30,7,761.75,761.75,761.75,761.75,1
20130701|2013-05-07 06:00,7,762.5,762.5,762.25,762.25,2
20130701|2013-05-07 06:30,7,763.25,763.25,760.25,760.25,11
20130701|2013-05-07 07:00,7,760,760.5,759,760.5,65
20130701|2013-05-07 07:30,7,760.25,761.25,759.5,759.5,25
20130701|2013-05-07 08:30,7,761,761,757.5,757.75,366
20130701|2013-05-07 09:00,7,757.75,758.75,755.5,755.75,476
20130701|2013-05-07 09:30,7,756,757.75,754.5,757,816
20130701|2013-05-07 10:00,7,756.75,757.5,752.5,753.25,755
20130701|2013-05-07 10:30,7,752.5,754,751.5,752.25,598
20130701|2013-05-07 11:00,7,752.75,753.75,750,752.25,1170
20130701|2013-05-07 11:30,7,752.75,760,751.75,759.5,1361
20130701|2013-05-07 12:00,7,759.75,759.75,755,756,670
20130701|2013-05-07 12:30,7,755.75,758.25,754.5,755,359
20130701|2013-05-07 13:00,7,754.75,759.75,754.75,756.25,2213
20130701|2013-05-07 19:00,8,758,758,755,755.75,33
20130701|2013-05-07 19:30,8,755.5,755.5,755.5,755.5,2
20130701|2013-05-07 20:00,8,756,756.5,756,756.5,6
20130701|2013-05-07 20:30,8,756.5,756.5,756,756,7
20130701|2013-05-07 21:00,8,756.75,756.75,756,756,6
20130701|2013-05-07 21:30,8,756.5,756.5,756.5,756.5,4
20130701|2013-05-07 22:30,8,756.75,756.75,756.75,756.75,1
20130701|2013-05-08 00:00,8,758.25,759,758.25,759,5
20130701|2013-05-08 00:30,8,759.25,760,759.25,760,28
20130701|2013-05-08 01:00,8,760.25,760.25,760.25,760.25,5
20130701|2013-05-08 01:30,8,760.25,760.25,760.25,760.25,5
20130701|2013-05-08 02:00,8,760.25,760.25,759.75,759.75,14
20130701|2013-05-08 02:30,8,760.25,760.25,760.25,760.25,3
20130701|2013-05-08 03:00,8,760.25,760.25,760,760,3
20130701|2013-05-08 04:30,8,759.25,759.25,759.25,759.25,1
20130701|2013-05-08 05:00,8,759,759.5,759,759.5,22
20130701|2013-05-08 05:30,8,758.25,758.25,758.25,758.25,2
20130701|2013-05-08 06:00,8,759.25,759.25,759.25,759.25,2
20130701|2013-05-08 06:30,8,758.5,758.5,757.5,757.5,10
20130701|2013-05-08 07:00,8,756.5,757.25,756.25,756.5,9
20130701|2013-05-08 07:30,8,756.5,757.5,756.5,757.5,7
20130701|2013-05-08 08:30,8,757.25,757.25,752.25,755,557
20130701|2013-05-08 09:00,8,755.5,757,753,753.75,442
20130701|2013-05-08 09:30,8,753.5,755,751.25,754.75,613
20130701|2013-05-08 10:00,8,755,755,750.75,752,513
20130701|2013-05-08 10:30,8,751.5,753,751,752.25,429
20130701|2013-05-08 11:00,8,752.25,753,750.25,753,464
20130701|2013-05-08 11:30,8,752.75,754.25,752.5,754,611
20130701|2013-05-08 12:00,8,754.25,756.75,754,754.75,681
20130701|2013-05-08 12:30,8,754.5,757,754.5,755.25,303
20130701|2013-05-08 13:00,8,755.75,761.5,755,760.25,1356
20130701|2013-05-08 19:00,9,759.5,762.75,758.25,760,160
20130701|2013-05-08 19:30,9,760,760,759,759.5,52
20130701|2013-05-08 20:00,9,759.5,759.5,758.75,758.75,8
20130701|2013-05-08 20:30,9,759,759,758.5,758.5,6
20130701|2013-05-08 21:00,9,759,759,758.5,758.5,4
20130701|2013-05-08 21:30,9,758.5,758.5,758.5,758.5,5
20130701|2013-05-08 22:30,9,759,759,758.5,758.5,7
20130701|2013-05-08 23:00,9,758.5,758.5,758.5,758.5,1
20130701|2013-05-09 00:00,9,759,759.5,759,759.5,21
20130701|2013-05-09 00:30,9,759.5,759.5,759.5,759.5,3
20130701|2013-05-09 01:00,9,759.75,760,759.5,760,7
20130701|2013-05-09 01:30,9,760,760,760,760,19
20130701|2013-05-09 02:00,9,760,762.25,760,762.25,39
20130701|2013-05-09 02:30,9,762.75,763,760.5,760.5,15
20130701|2013-05-09 03:00,9,760,760,760,760,2
20130701|2013-05-09 03:30,9,760,760,760,760,3
20130701|2013-05-09 04:00,9,760.5,760.75,760.5,760.75,2
20130701|2013-05-09 05:00,9,761,761.75,760.75,761.5,60
20130701|2013-05-09 05:30,9,761.5,763.5,760.75,762.25,112
20130701|2013-05-09 06:00,9,762,762.75,761.5,762,51
20130701|2013-05-09 06:30,9,762,764,762,762,91
20130701|2013-05-09 07:00,9,762,762,760.75,761.25,68
20130701|2013-05-09 07:30,9,761.25,762.25,761,761.5,64
20130701|2013-05-09 08:30,9,761.75,768.75,761,767,974
20130701|2013-05-09 09:00,9,767,768,765.25,767.5,429
20130701|2013-05-09 09:30,9,767.75,773.25,767,771.5,710
20130701|2013-05-09 10:00,9,771.5,776.25,771.5,775.25,569
20130701|2013-05-09 10:30,9,774.75,776,773.25,775,327
20130701|2013-05-09 11:00,9,774.5,778,774.5,775.5,413
20130701|2013-05-09 11:30,9,775.5,778,773.75,774,377
20130701|2013-05-09 12:00,9,774,776,773.75,775.5,351
20130701|2013-05-09 12:30,9,776,777.75,775.25,777.5,444
20130701|2013-05-09 13:00,9,776.75,780.25,773.25,779,718
20130701|2013-05-09 19:00,10,776,778,776,777.75,54
20130701|2013-05-09 19:30,10,777.25,777.25,776.5,776.5,4
20130701|2013-05-09 20:00,10,776.25,776.25,776,776,2
20130701|2013-05-09 20:30,10,776.75,776.75,775.25,775.25,15
20130701|2013-05-09 21:00,10,775.75,775.75,775,775,8
20130701|2013-05-09 21:30,10,774.25,774.25,774,774,3
20130701|2013-05-09 22:00,10,775.25,776,775.25,776,9
20130701|2013-05-09 23:00,10,776.25,776.5,776.25,776.5,4
20130701|2013-05-10 00:30,10,776.5,776.5,776.5,776.5,3
20130701|2013-05-10 01:00,10,776.25,776.25,773,773,25
20130701|2013-05-10 02:00,10,773.75,773.75,773.75,773.75,1
20130701|2013-05-10 02:30,10,773,773.25,773,773.25,68
20130701|2013-05-10 03:00,10,772.75,772.75,772,772.25,125
20130701|2013-05-10 03:30,10,772.75,772.75,772.5,772.75,4
20130701|2013-05-10 04:00,10,774,774,771.75,772.5,26
20130701|2013-05-10 04:30,10,772.5,772.5,772.25,772.5,52
20130701|2013-05-10 05:00,10,772.5,774.75,772.25,774.75,46
20130701|2013-05-10 05:30,10,774.75,774.75,773.75,773.75,31
20130701|2013-05-10 06:00,10,774.5,774.5,774,774.25,5
20130701|2013-05-10 06:30,10,773.5,774.25,773.25,773.75,19
20130701|2013-05-10 07:00,10,773.5,774,772.75,773.25,27
20130701|2013-05-10 07:30,10,773.25,774.75,772.75,774.75,14
20130701|2013-05-10 08:30,10,775,776.75,773.5,775,527
20130701|2013-05-10 09:00,10,775,775,772,772.75,583
20130701|2013-05-10 09:30,10,773.5,774.25,767.5,768.5,829
20130701|2013-05-10 10:00,10,768.75,769.5,766,767.5,560
20130701|2013-05-10 10:30,10,767.5,768.5,765.25,765.25,290
20130701|2013-05-10 11:00,10,765.25,770.5,758.25,760.5,1559
20130701|2013-05-10 11:30,10,760.5,764,760,764,310
20130701|2013-05-10 12:00,10,763.75,766.5,762.25,762.5,510
20130701|2013-05-10 12:30,10,762.5,763.5,762,763.25,247
20130701|2013-05-10 13:00,10,763.25,764.5,757.25,758,1193
20130701|2013-05-12 19:00,13,753.5,757,753,756.75,742
20130701|2013-05-12 19:30,13,757.25,757.25,756.5,757,18
20130701|2013-05-12 20:00,13,756.75,757,756.5,756.75,8
20130701|2013-05-12 20:30,13,757,757,756,756,32
20130701|2013-05-12 21:00,13,756.25,757.25,756.25,757,5
20130701|2013-05-12 22:00,13,757,757,756.25,756.25,5
20130701|2013-05-12 23:30,13,757.25,757.25,757.25,757.25,1
20130701|2013-05-13 01:00,13,756.25,756.25,755.75,755.75,8
20130701|2013-05-13 01:30,13,756,756,756,756,1
20130701|2013-05-13 02:00,13,756,756,756,756,1
20130701|2013-05-13 02:30,13,757,757,757,757,5
20130701|2013-05-13 03:00,13,757,758,757,758,10
20130701|2013-05-13 03:30,13,757.75,757.75,757.75,757.75,1
20130701|2013-05-13 04:00,13,757,757.75,757,757.75,8
20130701|2013-05-13 05:00,13,758,758,758,758,6
20130701|2013-05-13 05:30,13,757.5,758.75,757.5,758.75,19
20130701|2013-05-13 06:00,13,758.75,759,758.75,759,5
20130701|2013-05-13 06:30,13,758.5,759.25,758.25,759.25,8
20130701|2013-05-13 07:00,13,757.5,759.5,757,759.5,11
20130701|2013-05-13 07:30,13,758.5,761,758.25,759.75,29
20130701|2013-05-13 08:30,13,760,763.75,758.5,761.75,404
20130701|2013-05-13 09:00,13,762.25,763,759.5,761,243
20130701|2013-05-13 09:30,13,761,771.5,759.5,770.25,900
20130701|2013-05-13 10:00,13,770,773.5,769.25,769.75,401
20130701|2013-05-13 10:30,13,769.5,772,769.5,772,201
20130701|2013-05-13 11:00,13,772,773,767.5,768.5,327
20130701|2013-05-13 11:30,13,768,769.75,767.25,767.75,186
20130701|2013-05-13 12:00,13,768,770.5,768,769.5,386
20130701|2013-05-13 12:30,13,769.25,770.75,764.5,765,178
20130701|2013-05-13 13:00,13,764.5,770,763,765.5,967
20130701|2013-05-13 19:00,14,766.5,766.5,765.25,765.75,56
20130701|2013-05-13 19:30,14,766,766.25,766,766.25,5
20130701|2013-05-13 20:00,14,765.75,768,765.5,768,13
20130701|2013-05-13 20:30,14,767.75,767.75,766.25,766.25,32
20130701|2013-05-13 21:00,14,766,766.25,766,766.25,5
20130701|2013-05-13 21:30,14,766.75,767.5,766.75,767.5,4
20130701|2013-05-13 22:00,14,766.75,767.25,766.75,766.75,77
20130701|2013-05-13 22:30,14,766.75,766.75,765.25,765.25,131
20130701|2013-05-13 23:00,14,766,766,766,766,1
20130701|2013-05-13 23:30,14,767.25,767.5,767.25,767.5,7
20130701|2013-05-14 00:30,14,768,769,768,769,18
20130701|2013-05-14 01:00,14,769.25,769.5,769.25,769.5,19
20130701|2013-05-14 01:30,14,769.75,769.75,769.75,769.75,3
20130701|2013-05-14 02:30,14,767.5,768.25,767.5,768.25,9
20130701|2013-05-14 03:00,14,765.5,766,765.5,766,11
20130701|2013-05-14 03:30,14,766,766.25,765.5,765.5,39
20130701|2013-05-14 04:00,14,766,766,764.25,764.25,8
20130701|2013-05-14 05:30,14,764.5,766.5,764.5,766.5,22
20130701|2013-05-14 06:00,14,766.5,767.25,766.25,766.25,9
20130701|2013-05-14 06:30,14,767,767.75,767,767.75,8
20130701|2013-05-14 07:00,14,766.5,766.5,766.25,766.25,20
20130701|2013-05-14 07:30,14,764.75,765,764.75,765,4
20130701|2013-05-14 08:30,14,765,766.25,761.5,764.25,224
20130701|2013-05-14 09:00,14,764.5,767,763.75,765.25,211
20130701|2013-05-14 09:30,14,766,771.25,764,771.25,438
20130701|2013-05-14 10:00,14,771,771.25,764.75,765.25,406
20130701|2013-05-14 10:30,14,765,768,764.25,767,294
20130701|2013-05-14 11:00,14,766.25,766.75,764.5,765.75,278
20130701|2013-05-14 11:30,14,766.25,766.75,765.75,766.5,176
20130701|2013-05-14 12:00,14,766.5,767.75,766.5,766.75,245
20130701|2013-05-14 12:30,14,766.75,767,765.75,766,490
20130701|2013-05-14 13:00,14,766,767.75,764.25,766.75,676
20130701|2013-05-14 19:00,15,767,767,766,766.5,28
20130701|2013-05-14 19:30,15,766.75,767.25,766.75,767.25,12
20130701|2013-05-14 20:30,15,767.25,767.25,767.25,767.25,1
20130701|2013-05-14 21:00,15,765.5,765.5,765.25,765.25,5
20130701|2013-05-14 21:30,15,765,765,765,765,1
20130701|2013-05-14 22:00,15,764.75,764.75,764.75,764.75,1
20130701|2013-05-14 22:30,15,765.5,765.75,765.5,765.75,4
20130701|2013-05-14 23:30,15,765.75,766.25,765.75,766.25,2
20130701|2013-05-15 01:30,15,764.75,764.75,764.75,764.75,1
20130701|2013-05-15 02:00,15,763,763,763,763,6
20130701|2013-05-15 02:30,15,762,762,762,762,1
20130701|2013-05-15 03:00,15,763.5,763.5,762.5,762.5,3
20130701|2013-05-15 03:30,15,762.5,762.75,762.5,762.75,16
20130701|2013-05-15 04:00,15,762.75,762.75,762.25,762.25,6
20130701|2013-05-15 04:30,15,762,762,761.75,762,24
20130701|2013-05-15 07:00,15,762.5,762.5,761.25,761.25,95
20130701|2013-05-15 07:30,15,761.25,762.5,761.25,762.5,12
20130701|2013-05-15 08:30,15,762,764.5,761.25,763,324
20130701|2013-05-15 09:00,15,763,765,763,764.75,147
20130701|2013-05-15 09:30,15,764.75,767.5,762.5,763.75,625
20130701|2013-05-15 10:00,15,763.5,763.5,761.25,762.5,329
20130701|2013-05-15 10:30,15,762.25,762.25,759.75,759.75,402
20130701|2013-05-15 11:00,15,760,760.75,759.25,760.5,239
20130701|2013-05-15 11:30,15,760,760.25,756.75,757.5,770
20130701|2013-05-15 12:00,15,757.5,757.5,756,756.5,355
20130701|2013-05-15 12:30,15,756.25,756.25,752.5,753.5,980
20130701|2013-05-15 13:00,15,753.75,755,751.25,751.5,923
20130701|2013-05-15 19:00,16,752.5,752.5,752,752,63
20130701|2013-05-15 19:30,16,752.25,752.25,752,752.25,9
20130701|2013-05-15 20:00,16,752.25,752.25,752,752.25,7
20130701|2013-05-15 20:30,16,752.25,752.25,752.25,752.25,5
20130701|2013-05-15 21:00,16,753,753,753,753,2
20130701|2013-05-15 21:30,16,752.5,753,752.5,753,9
20130701|2013-05-15 22:00,16,753.5,755,753.5,755,52
20130701|2013-05-15 22:30,16,755,756,755,756,57
20130701|2013-05-15 23:30,16,755,755,755,755,1
20130701|2013-05-16 00:30,16,755.5,755.5,755.5,755.5,2
20130701|2013-05-16 02:00,16,755.25,756.25,755,756.25,57
20130701|2013-05-16 02:30,16,755.75,756,755.75,756,3
20130701|2013-05-16 03:00,16,755.25,755.25,754.75,754.75,2
20130701|2013-05-16 03:30,16,755.25,755.25,755.25,755.25,1
20130701|2013-05-16 04:00,16,755.5,755.5,755.5,755.5,6
20130701|2013-05-16 04:30,16,756.75,756.75,756.75,756.75,5
20130701|2013-05-16 05:00,16,756.25,757.75,756.25,757.75,9
20130701|2013-05-16 05:30,16,757.25,759,757.25,758.75,24
20130701|2013-05-16 06:00,16,758.5,759,754.75,754.75,64
20130701|2013-05-16 06:30,16,755.75,757,755.5,756.25,15
20130701|2013-05-16 07:00,16,756.25,756.5,755.25,755.5,38
20130701|2013-05-16 07:30,16,755.75,756.75,755.75,756.25,34
20130701|2013-05-16 08:30,16,756,756,749.25,749.5,1150
20130701|2013-05-16 09:00,16,749.75,749.75,744,746.5,1073
20130701|2013-05-16 09:30,16,746.5,747.25,741.75,742,807
20130701|2013-05-16 10:00,16,741.75,742.25,740,740.5,910
20130701|2013-05-16 10:30,16,740.5,742,740.25,740.75,525
20130701|2013-05-16 11:00,16,740.75,742.75,740.25,740.75,414
20130701|2013-05-16 11:30,16,740.75,741,739.5,739.5,696
20130701|2013-05-16 12:00,16,739.5,741.5,739,739.25,600
20130701|2013-05-16 12:30,16,739.25,740,737.25,738,536
20130701|2013-05-16 13:00,16,738.25,744,738,743.75,834
20130701|2013-05-16 19:00,17,745,746,744,744,249
20130701|2013-05-16 19:30,17,744,744,743.5,744,23
20130701|2013-05-16 20:00,17,744.25,744.25,744.25,744.25,1
20130701|2013-05-16 20:30,17,743.75,744,743.75,743.75,8
20130701|2013-05-16 21:00,17,743.75,743.75,743.75,743.75,4
20130701|2013-05-16 21:30,17,743.5,744,743.5,744,10
20130701|2013-05-16 22:00,17,743.75,744,743.75,744,6
20130701|2013-05-16 22:30,17,744,744.25,743.75,743.75,9
20130701|2013-05-16 23:00,17,743.75,743.75,743.75,743.75,1
20130701|2013-05-16 23:30,17,744,744,744,744,2
20130701|2013-05-17 00:00,17,743.75,743.75,743.5,743.5,11
20130701|2013-05-17 00:30,17,743.5,745,743.5,745,24
20130701|2013-05-17 01:00,17,744,744,744,744,2
20130701|2013-05-17 01:30,17,744,744,744,744,5
20130701|2013-05-17 02:00,17,744,744,743.25,743.5,28
20130701|2013-05-17 02:30,17,743.5,743.75,743,743,17
20130701|2013-05-17 03:30,17,742,742.25,742,742.25,27
20130701|2013-05-17 04:00,17,742,742,741.5,741.75,7
20130701|2013-05-17 04:30,17,741.5,742.5,741.5,742,10
20130701|2013-05-17 05:30,17,741.75,743.25,741.5,743.25,11
20130701|2013-05-17 06:00,17,743,743,743,743,1
20130701|2013-05-17 06:30,17,743.5,743.5,743,743.25,7
20130701|2013-05-17 07:00,17,742,742.25,740.25,740.25,24
20130701|2013-05-17 07:30,17,740.25,741,739,740.75,105
20130701|2013-05-17 08:30,17,739.5,742.75,738.5,741.25,338
20130701|2013-05-17 09:00,17,741.5,742.25,739.75,740.5,412
20130701|2013-05-17 09:30,17,740,742.5,737.75,742.25,617
20130701|2013-05-17 10:00,17,742,744.25,738,738,1142
20130701|2013-05-17 10:30,17,738.25,738.25,735.75,735.75,648
20130701|2013-05-17 11:00,17,736.25,740,736.25,738.25,378
20130701|2013-05-17 11:30,17,737.75,740.75,737,738.25,588
20130701|2013-05-17 12:00,17,738.25,739.5,737.75,738.5,372
20130701|2013-05-17 12:30,17,738.5,739,737.75,739,371
20130701|2013-05-17 13:00,17,738.5,741,736.5,736.75,634
20130701|2013-05-19 19:00,20,736.25,741,735.25,737.5,247
20130701|2013-05-19 19:30,20,738,739.25,738,739,22
20130701|2013-05-19 20:00,20,739,739.25,739,739.25,2
20130701|2013-05-19 20:30,20,739.25,739.25,738.5,738.75,17
20130701|2013-05-19 21:00,20,739,739.25,739,739.25,3
20130701|2013-05-19 21:30,20,739,739,739,739,2
20130701|2013-05-19 22:00,20,738.75,738.75,738.75,738.75,3
20130701|2013-05-19 22:30,20,738.25,738.25,738.25,738.25,6
20130701|2013-05-20 00:30,20,739,739,739,739,3
20130701|2013-05-20 01:00,20,739,739,738.75,738.75,18
20130701|2013-05-20 02:00,20,738.25,738.25,738.25,738.25,10
20130701|2013-05-20 02:30,20,737.25,737.25,736.75,736.75,11
20130701|2013-05-20 03:00,20,736.25,736.25,736,736,3
20130701|2013-05-20 03:30,20,736.25,737,736.25,737,2
20130701|2013-05-20 04:00,20,736,736.25,736,736,8
20130701|2013-05-20 04:30,20,736,736.75,736,736,3
20130701|2013-05-20 05:00,20,736,736.25,736,736,32
20130701|2013-05-20 05:30,20,736.25,736.5,736,736.5,7
20130701|2013-05-20 06:00,20,736,736.25,736,736,17
20130701|2013-05-20 06:30,20,736,736,735.25,735.75,46
20130701|2013-05-20 07:00,20,736,736.5,736,736,65
20130701|2013-05-20 07:30,20,736,736,735.25,736,25
20130701|2013-05-20 08:30,20,736.5,741.75,735.25,740.5,659
20130701|2013-05-20 09:00,20,740.5,741.5,738.25,740.75,309
20130701|2013-05-20 09:30,20,740.5,741,737.25,739.25,554
20130701|2013-05-20 10:00,20,739.5,739.75,734.25,735.25,1037
20130701|2013-05-20 10:30,20,735.5,735.75,732.5,732.5,508
20130701|2013-05-20 11:00,20,732.75,734.25,731.5,733.75,714
20130701|2013-05-20 11:30,20,733,733.25,732,733,311
20130701|2013-05-20 12:00,20,733,733.25,732,732.5,598
20130701|2013-05-20 12:30,20,732.5,738.5,732.5,738.5,698
20130701|2013-05-20 13:00,20,738.5,745.75,736.5,745.5,1122
20130701|2013-05-20 19:00,21,744,744.5,738,738.75,112
20130701|2013-05-20 19:30,21,738.75,740.75,738.25,740.75,31
20130701|2013-05-20 20:00,21,739.5,740.5,739.25,739.25,13
20130701|2013-05-20 20:30,21,739.75,739.75,739.75,739.75,4
20130701|2013-05-20 21:00,21,739.25,740.25,739.25,739.75,21
20130701|2013-05-20 21:30,21,739.5,739.75,739.5,739.75,5
20130701|2013-05-20 23:30,21,739,739,739,739,10
20130701|2013-05-21 00:30,21,739,739,739,739,9
20130701|2013-05-21 01:00,21,739,739,738.5,738.5,3
20130701|2013-05-21 01:30,21,738.5,738.75,738.5,738.75,6
20130701|2013-05-21 02:00,21,738,738,738,738,1
20130701|2013-05-21 02:30,21,737,737.5,737,737.5,8
20130701|2013-05-21 03:00,21,737,737,736.75,737,26
20130701|2013-05-21 03:30,21,737.5,737.5,736,736,36
20130701|2013-05-21 04:00,21,735.5,735.5,735,735,32
20130701|2013-05-21 04:30,21,735,735,733.25,733.25,89
20130701|2013-05-21 05:00,21,734,734.5,733.25,734.5,6
20130701|2013-05-21 05:30,21,735,735,735,735,1
20130701|2013-05-21 06:30,21,735.25,735.25,735.25,735.25,10
20130701|2013-05-21 07:00,21,735,735,734,734.25,35
20130701|2013-05-21 07:30,21,734.25,736,734,736,8
20130701|2013-05-21 08:30,21,737.5,740,734.5,738.5,380
20130701|2013-05-21 09:00,21,739,740.75,737.5,739.25,300
20130701|2013-05-21 09:30,21,739.25,739.75,737,738.25,580
20130701|2013-05-21 10:00,21,738.25,738.5,736,736,841
20130701|2013-05-21 10:30,21,736,737.25,735.25,736.25,349
20130701|2013-05-21 11:00,21,736.25,737,735.5,735.75,303
20130701|2013-05-21 11:30,21,735.75,737.75,735.25,737.5,410
20130701|2013-05-21 12:00,21,737.25,738.75,737,737.75,366
20130701|2013-05-21 12:30,21,738,745,738,741.25,1019
20130701|2013-05-21 13:00,21,741.25,743.5,738,738.5,775
20130701|2013-05-21 19:00,22,739.5,740,738.75,740,21
20130701|2013-05-21 19:30,22,740.5,741,740.5,741,5
20130701|2013-05-21 20:30,22,740.5,740.5,740.5,740.5,2
20130701|2013-05-21 21:30,22,740.5,740.5,740.5,740.5,2
20130701|2013-05-21 23:30,22,740,740,740,740,1
20130701|2013-05-22 01:00,22,741,741.25,741,741.25,3
20130701|2013-05-22 02:00,22,740.75,741.5,740.75,741.5,2
20130701|2013-05-22 02:30,22,741.75,741.75,741.75,741.75,2
20130701|2013-05-22 03:30,22,741,741.75,741,741.75,35
20130701|2013-05-22 04:00,22,741,741,741,741,1
20130701|2013-05-22 04:30,22,741.75,741.75,741.5,741.5,16
20130701|2013-05-22 05:00,22,741,741.25,741,741,15
20130701|2013-05-22 05:30,22,741.25,742.75,741,742.75,13
20130701|2013-05-22 06:00,22,742.5,742.75,742.5,742.75,6
20130701|2013-05-22 06:30,22,742,742,742,742,2
20130701|2013-05-22 07:00,22,742.5,742.5,741.25,742.5,9
20130701|2013-05-22 07:30,22,742.5,742.75,741.5,741.5,5
20130701|2013-05-22 08:30,22,742,748.25,741.75,745.75,426
20130701|2013-05-22 09:00,22,746,746.75,743.25,744,459
20130701|2013-05-22 09:30,22,744,747.75,743.75,747.75,806
20130701|2013-05-22 10:00,22,747.5,749.25,747.25,749,895
20130701|2013-05-22 10:30,22,748.5,749,747.5,748.5,263
20130701|2013-05-22 11:00,22,748.5,748.75,747.5,747.75,227
20130701|2013-05-22 11:30,22,747.5,748.75,746,746.5,400
20130701|2013-05-22 12:00,22,746.75,748.25,745.5,747.75,264
20130701|2013-05-22 12:30,22,747.5,748.5,746.25,747.75,323
20130701|2013-05-22 13:00,22,747.75,748.25,741.25,741.25,1114
20130701|2013-05-22 19:00,23,742.25,743,741.5,743,22
20130701|2013-05-22 19:30,23,743,743,743,743,4
20130701|2013-05-22 20:00,23,744.75,745.25,744.75,745.25,3
20130701|2013-05-22 20:30,23,745.25,745.25,744.75,745.25,4
20130701|2013-05-22 21:00,23,745.5,745.5,745.5,745.5,1
20130701|2013-05-22 21:30,23,744.75,744.75,744.75,744.75,1
20130701|2013-05-22 22:00,23,745.5,745.5,745.5,745.5,1
20130701|2013-05-23 01:30,23,745.5,745.75,745.25,745.5,15
20130701|2013-05-23 02:00,23,747.5,747.5,747.5,747.5,10
20130701|2013-05-23 02:30,23,749,752,749,752,61
20130701|2013-05-23 03:00,23,750.75,750.75,748.5,748.5,120
20130701|2013-05-23 03:30,23,748.5,748.5,748,748,16
20130701|2013-05-23 04:00,23,748,749.25,748,748,6
20130701|2013-05-23 04:30,23,747,747,747,747,2
20130701|2013-05-23 05:00,23,747,747,746.75,747,19
20130701|2013-05-23 05:30,23,747,747,747,747,99
20130701|2013-05-23 06:00,23,746.25,747,746.25,747,7
20130701|2013-05-23 06:30,23,747,747,746.25,746.25,29
20130701|2013-05-23 07:00,23,746.5,747.75,746.5,747.75,8
20130701|2013-05-23 07:30,23,747.25,747.25,746.25,747,22
20130701|2013-05-23 08:30,23,746.75,754.5,745.75,752.75,1023
20130701|2013-05-23 09:00,23,753,758.75,752.75,754,1128
20130701|2013-05-23 09:30,23,753.75,754.25,751.75,752.5,981
20130701|2013-05-23 10:00,23,752.5,755,751,754.25,778
20130701|2013-05-23 10:30,23,754.25,755,752.25,752.25,179
20130701|2013-05-23 11:00,23,752,752.75,750.75,752.5,187
20130701|2013-05-23 11:30,23,752.75,754.75,751.75,754.75,280
20130701|2013-05-23 12:00,23,754.75,758.5,754.75,756.75,598
20130701|2013-05-23 12:30,23,757.25,759,755.5,755.75,575
20130701|2013-05-23 13:00,23,756,756.25,754,755.25,741
20130701|2013-05-23 19:00,24,755,756.25,754.5,756.25,79
20130701|2013-05-23 19:30,24,755.5,757.25,755.5,757.25,6
20130701|2013-05-23 20:00,24,755.75,755.75,755,755,6
20130701|2013-05-23 20:30,24,755,755.25,754.75,754.75,12
20130701|2013-05-23 21:00,24,754.75,754.75,754.5,754.75,35
20130701|2013-05-23 21:30,24,754.5,754.5,752.5,752.5,37
20130701|2013-05-23 22:00,24,753.5,753.5,753.5,753.5,1
20130701|2013-05-23 22:30,24,753.75,753.75,753.75,753.75,1
20130701|2013-05-24 00:30,24,753.75,753.75,753.5,753.5,3
20130701|2013-05-24 01:00,24,753.5,753.5,752,752,13
20130701|2013-05-24 02:00,24,752,753,752,753,11
20130701|2013-05-24 02:30,24,753,753.75,753,753.75,32
20130701|2013-05-24 03:30,24,755.25,756.25,755.25,756.25,3
20130701|2013-05-24 05:00,24,756.5,756.5,756.5,756.5,1
20130701|2013-05-24 06:00,24,757.25,757.25,757,757,2
20130701|2013-05-24 06:30,24,757,757,757,757,11
20130701|2013-05-24 07:00,24,756.5,756.75,756,756.5,27
20130701|2013-05-24 07:30,24,756,756.5,755,755,41
20130701|2013-05-24 08:30,24,754.5,754.5,746.5,747,680
20130701|2013-05-24 09:00,24,746.5,750.25,746.25,750,323
20130701|2013-05-24 09:30,24,750,750,747,748.5,515
20130701|2013-05-24 10:00,24,748,749.25,747.25,748.5,437
20130701|2013-05-24 10:30,24,749.25,751.25,748.75,749.5,360
20130701|2013-05-24 11:00,24,749.75,750,747.5,747.75,382
20130701|2013-05-24 11:30,24,747.5,750,747.5,749.5,294
20130701|2013-05-24 12:00,24,749.75,750.75,749,749.5,212
20130701|2013-05-24 12:30,24,749.25,750.75,749,749.5,216
20130701|2013-05-24 13:00,24,749.5,749.5,744.5,744.75,1220
20130701|2013-05-27 19:00,28,745.75,748,743.75,745,79
20130701|2013-05-27 19:30,28,744.5,744.75,744.5,744.75,3
20130701|2013-05-27 20:00,28,744,744,743.75,743.75,6
20130701|2013-05-27 20:30,28,745,745.5,745,745.5,6
20130701|2013-05-27 22:30,28,745.5,745.5,745.5,745.5,1
20130701|2013-05-28 01:00,28,746,746.25,746,746.25,2
20130701|2013-05-28 01:30,28,747.5,747.75,747.5,747.75,4
20130701|2013-05-28 02:30,28,746.25,747.5,745.5,747.5,8
20130701|2013-05-28 03:00,28,746.75,747,746,746,83
20130701|2013-05-28 03:30,28,746,747,745,745,77
20130701|2013-05-28 04:00,28,745.25,745.25,745,745.25,6
20130701|2013-05-28 04:30,28,745.25,745.25,745.25,745.25,2
20130701|2013-05-28 06:00,28,745,745.5,745,745.5,3
20130701|2013-05-28 06:30,28,745.5,745.75,745.5,745.75,2
20130701|2013-05-28 07:00,28,745.25,746.75,745.25,746.75,19
20130701|2013-05-28 07:30,28,746.5,747,746.5,747,25
20130701|2013-05-28 08:30,28,747,751.5,746.75,750.5,746
20130701|2013-05-28 09:00,28,750.25,754.75,750.25,754,467
20130701|2013-05-28 09:30,28,754,754.5,747.75,750,947
20130701|2013-05-28 10:00,28,750,750.75,742.75,743.5,961
20130701|2013-05-28 10:30,28,743.25,743.25,735.5,736.5,999
20130701|2013-05-28 11:00,28,736.25,741.25,736,740.75,569
20130701|2013-05-28 11:30,28,741.25,744,741.25,742.75,381
20130701|2013-05-28 12:00,28,743,743.25,741.5,741.75,235
20130701|2013-05-28 12:30,28,742.25,743.25,741.75,742.25,251
20130701|2013-05-28 13:00,28,742.25,744,741.5,744,562
20130701|2013-05-28 19:00,29,744.5,745,743.5,744,40
20130701|2013-05-28 19:30,29,744,744.5,744,744.5,2
20130701|2013-05-28 20:00,29,744,744.75,744,744.75,6
20130701|2013-05-28 20:30,29,744,744,744,744,2
20130701|2013-05-28 21:00,29,744,744.75,744,744.5,7
20130701|2013-05-28 21:30,29,744,744,744,744,2
20130701|2013-05-28 23:00,29,744,744,744,744,1
20130701|2013-05-29 00:00,29,743,743,743,743,1
20130701|2013-05-29 00:30,29,742.75,743.5,742.5,743.5,8
20130701|2013-05-29 01:30,29,743,744,742.25,742.25,19
20130701|2013-05-29 02:00,29,742,742,742,742,11
20130701|2013-05-29 02:30,29,741.5,741.5,741,741,37
20130701|2013-05-29 03:00,29,741,741.25,740.75,740.75,36
20130701|2013-05-29 03:30,29,740.75,740.75,740.5,740.5,10
20130701|2013-05-29 05:00,29,742.25,742.25,742.25,742.25,2
20130701|2013-05-29 06:00,29,742.25,742.5,742,742.5,3
20130701|2013-05-29 06:30,29,743,743,743,743,4
20130701|2013-05-29 07:00,29,743,744.25,743,744.25,24
20130701|2013-05-29 07:30,29,742.75,743.25,742.25,743.25,16
20130701|2013-05-29 08:30,29,743.25,745.25,740.5,745,466
20130701|2013-05-29 09:00,29,744.5,746,743.25,745.25,255
20130701|2013-05-29 09:30,29,745.75,747.25,741.5,746.75,785
20130701|2013-05-29 10:00,29,747,749,742.25,743.75,674
20130701|2013-05-29 10:30,29,743.5,745.5,743.5,744.25,427
20130701|2013-05-29 11:00,29,744.5,747.25,742.75,746.75,395
20130701|2013-05-29 11:30,29,747.25,750,746.5,748.5,359
20130701|2013-05-29 12:00,29,748.75,751.75,748,748.5,630
20130701|2013-05-29 12:30,29,748.75,750.25,747.25,747.75,281
20130701|2013-05-29 13:00,29,748.25,749.5,746,746,840
20130701|2013-05-29 19:00,30,743.25,744.25,742,744.25,57
20130701|2013-05-29 20:30,30,743,743,742.75,742.75,4
20130701|2013-05-29 21:00,30,743.5,744.25,743.5,744.25,5
20130701|2013-05-29 22:30,30,744.25,744.25,744.25,744.25,1
20130701|2013-05-30 02:00,30,745.5,746,745.5,746,4
20130701|2013-05-30 02:30,30,746.75,747.5,746.75,747.5,7
20130701|2013-05-30 03:00,30,747.25,747.25,747,747,12
20130701|2013-05-30 03:30,30,747,747,746.5,746.75,13
20130701|2013-05-30 04:00,30,746.75,747,746.25,746.25,13
20130701|2013-05-30 04:30,30,746,746.75,746,746.75,30
20130701|2013-05-30 05:00,30,745,745,745,745,3
20130701|2013-05-30 05:30,30,745,745.25,745,745.25,6
20130701|2013-05-30 06:00,30,745,745,744.5,744.5,14
20130701|2013-05-30 06:30,30,744.5,744.5,742.75,742.75,20
20130701|2013-05-30 07:00,30,742.25,742.25,740.5,740.75,87
20130701|2013-05-30 07:30,30,742.25,742.25,741.5,742,6
20130701|2013-05-30 08:30,30,741.25,743,738.5,739.25,684
20130701|2013-05-30 09:00,30,739.25,742.75,739.25,741.25,217
20130701|2013-05-30 09:30,30,741,742.5,740,741.5,399
20130701|2013-05-30 10:00,30,741.25,741.75,738.5,738.5,510
20130701|2013-05-30 10:30,30,738.5,739.75,736.25,738.25,645
20130701|2013-05-30 11:00,30,738.25,740,737.75,739.75,140
20130701|2013-05-30 11:30,30,740.25,745,740.25,744.5,526
20130701|2013-05-30 12:00,30,744.75,745.25,743.5,744.5,250
20130701|2013-05-30 12:30,30,744.75,745.25,744.25,745,215
20130701|2013-05-30 13:00,30,745,746.5,744.25,745.75,437
20130701|2013-05-30 19:00,31,745.75,745.75,742.25,742.25,26
20130701|2013-05-30 19:30,31,742.5,743.25,742,743.25,9
20130701|2013-05-30 20:00,31,743.75,743.75,743.75,743.75,5
20130701|2013-05-30 20:30,31,744.5,745,744.5,745,4
20130701|2013-05-30 21:00,31,745.75,745.75,745,745,3
20130701|2013-05-31 01:00,31,743.5,743.5,743.5,743.5,4
20130701|2013-05-31 02:00,31,743,743,743,743,3
20130701|2013-05-31 03:00,31,742.25,742.75,742,742,5
20130701|2013-05-31 03:30,31,742,742,742,742,7
20130701|2013-05-31 04:00,31,741.75,742,741.75,742,4
20130701|2013-05-31 05:00,31,741,741,741,741,1
20130701|2013-05-31 05:30,31,741.25,741.5,741.25,741.5,2
20130701|2013-05-31 06:00,31,742,742,742,742,13
20130701|2013-05-31 06:30,31,743.25,743.5,743,743,8
20130701|2013-05-31 07:00,31,742.75,743,741.5,741.5,16
20130701|2013-05-31 07:30,31,741.25,742.75,741.25,742.75,23
20130701|2013-05-31 08:30,31,743,746.5,741.5,744.5,391
20130701|2013-05-31 09:00,31,745,745.5,743.5,743.75,259
20130701|2013-05-31 09:30,31,743.75,746,742,746,964
20130701|2013-05-31 10:00,31,746,746.75,742.5,743.5,1069
20130701|2013-05-31 10:30,31,743.75,748,743.75,747.25,527
20130701|2013-05-31 11:00,31,746.75,747.75,744.75,746,450
20130701|2013-05-31 11:30,31,745.75,746.5,745.25,746,207
20130701|2013-05-31 12:00,31,746,747.5,745,747.25,300
20130701|2013-05-31 12:30,31,747.25,752.25,746.75,750,790
20130701|2013-05-31 13:00,31,750.5,751.75,747.75,750.5,1303
20130701|2013-06-02 19:00,3,751.25,755,751.25,755,78
20130701|2013-06-02 19:30,3,754,755.5,752.75,753,40
20130701|2013-06-02 20:00,3,753.25,753.75,753.25,753.75,2
20130701|2013-06-02 21:00,3,754.5,754.5,753.75,754.25,9
20130701|2013-06-02 21:30,3,754.5,754.5,754.25,754.5,4
20130701|2013-06-02 22:00,3,754.5,757,754.5,757,23
20130701|2013-06-02 22:30,3,755.5,755.5,755.5,755.5,1
20130701|2013-06-03 01:30,3,756,756,755.75,756,47
20130701|2013-06-03 02:00,3,756,756,756,756,2
20130701|2013-06-03 02:30,3,754.5,755,754.5,754.5,4
20130701|2013-06-03 03:00,3,753.25,753.25,752.75,753,7
20130701|2013-06-03 03:30,3,754.5,754.5,754.5,754.5,2
20130701|2013-06-03 04:30,3,754.5,755.25,754.5,754.75,21
20130701|2013-06-03 05:00,3,754.75,754.75,754.75,754.75,6
20130701|2013-06-03 05:30,3,755.5,756,755.5,756,40
20130701|2013-06-03 06:00,3,756,757,755.75,756.5,64
20130701|2013-06-03 06:30,3,756.5,756.5,755.5,756,114
20130701|2013-06-03 07:00,3,756,756,754.75,755,35
20130701|2013-06-03 07:30,3,754.75,754.75,754,754.5,43
20130701|2013-06-03 08:30,3,754.5,756.75,752.5,755.25,635
20130701|2013-06-03 09:00,3,755.5,756.25,754.5,755.5,268
20130701|2013-06-03 09:30,3,755,755.25,741,742.25,1606
20130701|2013-06-03 10:00,3,742.25,745.5,740,743.5,1329
20130701|2013-06-03 10:30,3,743.5,745,743,744.75,255
20130701|2013-06-03 11:00,3,744.75,747.5,743.75,747.5,756
20130701|2013-06-03 11:30,3,747.75,753,747.75,751.25,729
20130701|2013-06-03 12:00,3,751.75,751.75,749.5,750.75,367
20130701|2013-06-03 12:30,3,751,752,750.25,751.25,155
20130701|2013-06-03 13:00,3,751.5,753,749.5,752.25,493
20130701|2013-06-03 19:00,4,749,749.5,748.5,749,16
20130701|2013-06-03 20:00,4,748.75,748.75,747.5,748.25,5
20130701|2013-06-03 20:30,4,748,748,746.5,746.75,28
20130701|2013-06-03 21:00,4,746.5,746.5,745.5,746.25,18
20130701|2013-06-03 21:30,4,746.25,746.25,745.5,745.5,18
20130701|2013-06-03 22:00,4,745.25,745.25,745,745,4
20130701|2013-06-03 22:30,4,745.25,745.25,745,745,6
20130701|2013-06-03 23:30,4,746.25,746.25,746.25,746.25,1
20130701|2013-06-04 01:30,4,745.75,746.75,745.75,746.75,10
20130701|2013-06-04 02:00,4,746,746,746,746,3
20130701|2013-06-04 02:30,4,746,746,744.75,744.75,10
20130701|2013-06-04 03:30,4,746,746,745.75,745.75,21
20130701|2013-06-04 05:00,4,746.5,746.75,746.5,746.75,12
20130701|2013-06-04 05:30,4,746.75,746.75,746.5,746.5,17
20130701|2013-06-04 06:00,4,746,746.25,745.75,746.25,11
20130701|2013-06-04 06:30,4,745,746,744.75,745.5,7
20130701|2013-06-04 07:00,4,745.5,745.75,745,745.5,29
20130701|2013-06-04 07:30,4,745.5,745.75,745,745.75,19
20130701|2013-06-04 08:30,4,747,749.25,745,748.75,527
20130701|2013-06-04 09:00,4,748.75,750,746.25,748.75,500
20130701|2013-06-04 09:30,4,748.75,753,748.5,752.75,673
20130701|2013-06-04 10:00,4,752.75,754,751.25,752.25,573
20130701|2013-06-04 10:30,4,752,753,751.25,751.25,246
20130701|2013-06-04 11:00,4,751.25,751.75,749.5,750.75,249
20130701|2013-06-04 11:30,4,751,752.5,750.75,752.25,378
20130701|2013-06-04 12:00,4,752.25,753.75,752,753.5,174
20130701|2013-06-04 12:30,4,753.5,754,749.25,749.25,486
20130701|2013-06-04 13:00,4,749.25,751.5,748.75,750.5,821
20130701|2013-06-04 19:00,5,751,752.25,751,752.25,49
20130701|2013-06-04 20:00,5,752.5,752.5,752.5,752.5,1
20130701|2013-06-04 20:30,5,752.75,752.75,752.5,752.5,45
20130701|2013-06-04 21:00,5,752.5,752.5,752.5,752.5,8
20130701|2013-06-04 21:30,5,752.25,753,752.25,752.75,5
20130701|2013-06-04 22:00,5,753,753.25,753,753.25,6
20130701|2013-06-05 02:00,5,752.75,752.75,752.75,752.75,1
20130701|2013-06-05 02:30,5,753,753,753,753,3
20130701|2013-06-05 03:00,5,752.25,752.5,752.25,752.5,53
20130701|2013-06-05 03:30,5,752.5,752.5,750.25,750.25,78
20130701|2013-06-05 04:00,5,750.5,752,750.5,752,22
20130701|2013-06-05 04:30,5,751.25,751.25,751.25,751.25,1
20130701|2013-06-05 05:00,5,751.75,751.75,751.75,751.75,1
20130701|2013-06-05 06:30,5,751,751,750.5,750.5,4
20130701|2013-06-05 07:00,5,750.5,751.25,749,751.25,41
20130701|2013-06-05 07:30,5,750.5,751.5,750.5,751.5,4
20130701|2013-06-05 08:30,5,751,751.5,748.75,749,552
20130701|2013-06-05 09:00,5,749.25,750.25,747.5,747.75,290
20130701|2013-06-05 09:30,5,747.5,750.5,747.25,747.5,436
20130701|2013-06-05 10:00,5,747.75,747.75,745,745.5,407
20130701|2013-06-05 10:30,5,745.75,748.5,745.5,747.5,206
20130701|2013-06-05 11:00,5,747.5,748.25,746.75,747.5,142
20130701|2013-06-05 11:30,5,747.5,748.25,745.75,746.5,260
20130701|2013-06-05 12:00,5,746.5,746.75,744.25,744.5,287
20130701|2013-06-05 12:30,5,744.5,745.25,743.25,745,374
20130701|2013-06-05 13:00,5,745,745.25,742.75,743.25,560
20130701|2013-06-05 19:00,6,743.75,744.25,742.5,742.75,58
20130701|2013-06-05 19:30,6,743,743.25,742.75,742.75,10
20130701|2013-06-05 20:00,6,743,743,742.25,742.5,70
20130701|2013-06-05 20:30,6,742.75,742.75,742.75,742.75,1
20130701|2013-06-05 21:00,6,743,743,742.75,743,17
20130701|2013-06-05 21:30,6,744,744,743,743,12
20130701|2013-06-05 22:00,6,744,744,743.75,743.75,3
20130701|2013-06-05 22:30,6,743.5,743.5,743.25,743.25,5
20130701|2013-06-05 23:00,6,742.75,742.75,742.75,742.75,2
20130701|2013-06-06 00:00,6,743,743,743,743,1
20130701|2013-06-06 00:30,6,742.75,742.75,742.75,742.75,1
20130701|2013-06-06 01:00,6,742.25,742.25,742.25,742.25,4
20130701|2013-06-06 02:00,6,742,743,742,743,2
20130701|2013-06-06 02:30,6,742,742.25,742,742.25,5
20130701|2013-06-06 03:00,6,742.25,743.75,742.25,743.75,8
20130701|2013-06-06 03:30,6,742.75,743,742.5,742.5,11
20130701|2013-06-06 04:30,6,742.25,742.25,742,742.25,71
20130701|2013-06-06 05:00,6,742,742.25,742,742.25,7
20130701|2013-06-06 05:30,6,743.75,743.75,743.5,743.5,5
20130701|2013-06-06 06:00,6,744.25,744.75,744.25,744.75,10
20130701|2013-06-06 06:30,6,743.5,743.5,743,743,2
20130701|2013-06-06 07:00,6,744.25,744.5,743.75,744.25,8
20130701|2013-06-06 07:30,6,743.75,743.75,743,743,4
20130701|2013-06-06 08:30,6,743,746.5,742,745.75,814
20130701|2013-06-06 09:00,6,746,746.75,745,745.5,356
20130701|2013-06-06 09:30,6,746,746.5,742.5,744,654
20130701|2013-06-06 10:00,6,744.25,746,744,744,434
20130701|2013-06-06 10:30,6,744.25,744.25,741.75,742.25,487
20130701|2013-06-06 11:00,6,742.25,743,739,739.25,932
20130701|2013-06-06 11:30,6,739.25,740,737.25,737.5,735
20130701|2013-06-06 12:00,6,737.5,737.75,736,736.75,555
20130701|2013-06-06 12:30,6,736.5,737.25,735.75,737.25,459
20130701|2013-06-06 13:00,6,737,739.25,736,738.5,567
20130701|2013-06-06 19:00,7,738.5,738.5,738,738,55
20130701|2013-06-06 19:30,7,738,738,738,738,2
20130701|2013-06-06 20:00,7,737.75,737.75,737.5,737.5,2
20130701|2013-06-06 21:00,7,737,737,737,737,6
20130701|2013-06-06 21:30,7,737,737,737,737,5
20130701|2013-06-06 22:00,7,737.25,737.25,737,737,20
20130701|2013-06-06 23:00,7,736.5,736.5,736.5,736.5,1
20130701|2013-06-07 00:30,7,736.5,736.5,736.5,736.5,2
20130701|2013-06-07 01:00,7,736.5,736.5,736.5,736.5,1
20130701|2013-06-07 01:30,7,736.5,736.5,736.5,736.5,10
20130701|2013-06-07 02:00,7,736.75,736.75,736.75,736.75,8
20130701|2013-06-07 02:30,7,736.75,736.75,736.75,736.75,1
20130701|2013-06-07 03:00,7,738,738,738,738,1
20130701|2013-06-07 03:30,7,738,738.25,738,738.25,16
20130701|2013-06-07 04:00,7,738.5,739.75,738.5,739.75,10
20130701|2013-06-07 04:30,7,739.5,740,739.25,740,4
20130701|2013-06-07 05:00,7,739.25,739.25,739,739,2
20130701|2013-06-07 05:30,7,738.5,738.5,738.5,738.5,9
20130701|2013-06-07 06:00,7,739.75,740,739.25,739.25,6
20130701|2013-06-07 06:30,7,739.75,740.5,739.25,740.25,29
20130701|2013-06-07 07:00,7,740,741.25,740,741.25,68
20130701|2013-06-07 07:30,7,741.5,741.5,741,741,5
20130701|2013-06-07 08:30,7,740.5,743,738.5,738.5,675
20130701|2013-06-07 09:00,7,738.75,739.75,738.5,739.25,301
20130701|2013-06-07 09:30,7,738.75,738.75,736,736,635
20130701|2013-06-07 10:00,7,736.25,736.25,735,735.75,559
20130701|2013-06-07 10:30,7,735.75,737.75,735.5,737,377
20130701|2013-06-07 11:00,7,737,737.75,735.5,736,455
20130701|2013-06-07 11:30,7,736.25,737,735.5,735.75,262
20130701|2013-06-07 12:00,7,736,736.25,735.25,735.5,233
20130701|2013-06-07 12:30,7,735.75,736.25,735,735.25,272
20130701|2013-06-07 13:00,7,735,735.75,733.5,734.75,881
20130701|2013-06-09 19:00,10,733.75,733.75,733,733,232
20130701|2013-06-09 19:30,10,733,733,733,733,1
20130701|2013-06-09 20:00,10,733,733.5,733,733,20
20130701|2013-06-09 20:30,10,733,733,733,733,2
20130701|2013-06-09 21:00,10,733,733,733,733,9
20130701|2013-06-09 21:30,10,733,733,732.5,732.5,2
20130701|2013-06-09 22:00,10,732.5,733,732.5,733,4
20130701|2013-06-10 00:00,10,732.5,732.5,732.25,732.25,4
20130701|2013-06-10 01:00,10,732,732,732,732,4
20130701|2013-06-10 01:30,10,732,732.5,732,732.5,12
20130701|2013-06-10 02:30,10,732.5,732.5,732,732,7
20130701|2013-06-10 03:30,10,732,732,732,732,22
20130701|2013-06-10 04:00,10,732.5,732.5,732.5,732.5,3
20130701|2013-06-10 04:30,10,732,732,732,732,13
20130701|2013-06-10 05:00,10,732,732.5,732,732,5
20130701|2013-06-10 05:30,10,732,732,732,732,11
20130701|2013-06-10 06:00,10,732,732,731.5,731.5,46
20130701|2013-06-10 06:30,10,731.5,732,731.5,732,36
20130701|2013-06-10 07:00,10,732.25,732.25,731.75,731.75,45
20130701|2013-06-10 07:30,10,731.75,731.75,731.5,731.5,16
20130701|2013-06-10 08:30,10,732.5,732.5,725.25,726.5,1239
20130701|2013-06-10 09:00,10,726.25,727,725.25,725.25,662
20130701|2013-06-10 09:30,10,725.5,725.5,721,721.75,1686
20130701|2013-06-10 10:00,10,721.5,725.5,720,724.25,1296
20130701|2013-06-10 10:30,10,723.5,724.25,722,724.25,492
20130701|2013-06-10 11:00,10,724.5,726,722.75,725.5,284
20130701|2013-06-10 11:30,10,725.25,727.75,725,727.5,276
20130701|2013-06-10 12:00,10,727.25,727.75,725.25,726.25,275
20130701|2013-06-10 12:30,10,726.25,727.25,725.25,726.25,416
20130701|2013-06-10 13:00,10,726,727,724.25,726.5,770
20130701|2013-06-10 19:00,11,726,727,724.5,725,80
20130701|2013-06-10 19:30,11,725,725.5,724.75,725.5,16
20130701|2013-06-10 20:00,11,724.5,724.5,724.25,724.25,6
20130701|2013-06-10 20:30,11,724.25,724.25,723.75,724,5
20130701|2013-06-10 21:00,11,723.75,723.75,723.5,723.5,5
20130701|2013-06-10 21:30,11,723.5,723.75,723.25,723.5,8
20130701|2013-06-10 22:00,11,723.75,724.25,723.75,724.25,10
20130701|2013-06-10 22:30,11,723.25,723.25,723.25,723.25,1
20130701|2013-06-10 23:00,11,723.5,723.5,723.5,723.5,1
20130701|2013-06-11 00:30,11,723.5,723.5,723.5,723.5,1
20130701|2013-06-11 01:00,11,723.25,723.25,723.25,723.25,2
20130701|2013-06-11 02:00,11,723.75,723.75,723.5,723.5,8
20130701|2013-06-11 02:30,11,723.75,724,723.75,724,10
20130701|2013-06-11 03:00,11,723.75,724.25,723.75,724,25
20130701|2013-06-11 03:30,11,724,724,724,724,1
20130701|2013-06-11 04:00,11,724,724.25,724,724.25,5
20130701|2013-06-11 04:30,11,725,725,724.25,725,6
20130701|2013-06-11 05:00,11,724.75,724.75,724.75,724.75,4
20130701|2013-06-11 05:30,11,724.75,724.75,724.75,724.75,2
20130701|2013-06-11 06:00,11,725.5,725.5,725.25,725.5,3
20130701|2013-06-11 06:30,11,724.75,724.75,724.25,724.5,12
20130701|2013-06-11 07:00,11,724.25,725.25,724.25,725.25,21
20130701|2013-06-11 07:30,11,725.25,726,725.25,725.5,24
20130701|2013-06-11 08:30,11,725.25,730.75,725,730.5,541
20130701|2013-06-11 09:00,11,730.25,730.25,727,727.5,253
20130701|2013-06-11 09:30,11,727.75,731.25,727.75,730.25,534
20130701|2013-06-11 10:00,11,730.25,730.5,730,730,13
20130701|2013-06-11 11:30,11,731,731.25,730,730.25,102
20130701|2013-06-11 12:00,11,730.25,731.5,727.75,727.75,258
20130701|2013-06-11 12:30,11,727.75,730.25,727.5,729.5,334
20130701|2013-06-11 13:00,11,729,730.5,728,729,555
20130701|2013-06-11 19:00,12,729.5,729.5,727.75,728,58
20130701|2013-06-11 19:30,12,727.75,727.75,727.75,727.75,1
20130701|2013-06-11 20:30,12,727.75,727.75,727.75,727.75,4
20130701|2013-06-11 21:30,12,727.5,727.5,727.25,727.25,6
20130701|2013-06-11 22:00,12,727,727,727,727,1
20130701|2013-06-11 22:30,12,727,727,727,727,1
20130701|2013-06-11 23:00,12,726.75,726.75,726.75,726.75,1
20130701|2013-06-11 23:30,12,727.25,727.25,727.25,727.25,1
20130701|2013-06-12 01:00,12,726.25,726.25,726,726,10
20130701|2013-06-12 01:30,12,725.5,725.75,725.5,725.75,10
20130701|2013-06-12 02:00,12,725.75,726,725.75,726,6
20130701|2013-06-12 02:30,12,726.75,727,726.75,727,15
20130701|2013-06-12 03:00,12,726.75,726.75,726.75,726.75,1
20130701|2013-06-12 03:30,12,726.5,727.25,726.25,726.25,5
20130701|2013-06-12 04:00,12,726,727,726,727,7
20130701|2013-06-12 04:30,12,726.25,726.25,726.25,726.25,1
20130701|2013-06-12 05:00,12,726.5,726.5,726,726,7
20130701|2013-06-12 05:30,12,726,726.25,725.75,726.25,7
20130701|2013-06-12 06:00,12,726.25,726.25,726.25,726.25,1
20130701|2013-06-12 06:30,12,726.25,726.5,726.25,726.5,9
20130701|2013-06-12 07:00,12,726,726.75,726,726.25,96
20130701|2013-06-12 07:30,12,727.25,728,726.75,727.25,36
20130701|2013-06-12 08:30,12,727.5,729.75,726.5,729.25,436
20130701|2013-06-12 09:00,12,729,731,728.5,730,310
20130701|2013-06-12 09:30,12,729.75,730.25,722.75,723.25,619
20130701|2013-06-12 10:00,12,723,724.5,721.25,721.25,1005
20130701|2013-06-12 10:30,12,721.5,722.75,720,721.5,1151
20130701|2013-06-12 11:00,12,720.25,722,715.75,716.75,1297
20130701|2013-06-12 11:30,12,717.25,721,716.25,719,385
20130701|2013-06-12 12:00,12,719,720,717.5,717.5,449
20130701|2013-06-12 12:30,12,717.5,718.5,716.5,716.75,469
20130701|2013-06-12 13:00,12,716.75,718.75,715.75,715.75,1342
20130701|2013-06-12 19:00,13,717,717.5,716,716,78
20130701|2013-06-12 19:30,13,716.5,716.5,716,716.25,10
20130701|2013-06-12 20:00,13,716,716.5,715.75,716.5,22
20130701|2013-06-12 21:00,13,715.75,716,715.75,716,3
20130701|2013-06-12 21:30,13,715.75,715.75,715.75,715.75,1
20130701|2013-06-12 22:00,13,716.25,716.25,715.75,715.75,5
20130701|2013-06-12 22:30,13,716,716,715.75,715.75,3
20130701|2013-06-12 23:00,13,715.75,715.75,715.75,715.75,5
20130701|2013-06-13 01:00,13,715.75,715.75,715.75,715.75,1
20130701|2013-06-13 01:30,13,716,716,716,716,6
20130701|2013-06-13 02:00,13,716.5,717.25,716.5,717.25,12
20130701|2013-06-13 02:30,13,718,718.5,718,718.5,5
20130701|2013-06-13 03:00,13,718,718,717.5,717.5,7
20130701|2013-06-13 03:30,13,717.5,717.5,717.5,717.5,7
20130701|2013-06-13 04:00,13,717,717,716.75,717,3
20130701|2013-06-13 04:30,13,717.5,717.5,717.25,717.25,3
20130701|2013-06-13 06:00,13,717.75,717.75,717.75,717.75,2
20130701|2013-06-13 06:30,13,716.75,717.5,716.75,717.5,54
20130701|2013-06-13 07:00,13,717.5,717.5,715,716,25
20130701|2013-06-13 07:30,13,716.25,716.5,715.5,715.5,22
20130701|2013-06-13 08:30,13,716,718,714,716,735
20130701|2013-06-13 09:00,13,716.25,716.5,715,715.5,253
20130701|2013-06-13 09:30,13,716.25,716.5,713,714,588
20130701|2013-06-13 10:00,13,714,715.75,713,715,695
20130701|2013-06-13 10:30,13,714.75,714.75,709.25,712,1325
20130701|2013-06-13 11:00,13,712,714,712,712.75,361
20130701|2013-06-13 11:30,13,712.5,714,712.25,713.5,216
20130701|2013-06-13 12:00,13,713.5,714.25,712.5,712.75,269
20130701|2013-06-13 12:30,13,713,716,712.5,714.5,445
20130701|2013-06-13 13:00,13,714.75,719.75,714.75,718.5,975
20130701|2013-06-13 19:00,14,718.5,718.5,716,716.25,74
20130701|2013-06-13 19:30,14,716.25,716.25,715.75,715.75,3
20130701|2013-06-13 20:00,14,715.75,715.75,715.75,715.75,3
20130701|2013-06-13 20:30,14,715,715,714.75,714.75,5
20130701|2013-06-13 21:00,14,714.5,714.5,714.5,714.5,1
20130701|2013-06-14 00:00,14,715.5,715.5,715.5,715.5,1
20130701|2013-06-14 00:30,14,716,716,716,716,1
20130701|2013-06-14 01:00,14,716,716.25,716,716.25,2
20130701|2013-06-14 01:30,14,716,716.25,716,716.25,8
20130701|2013-06-14 02:00,14,716.25,716.25,716,716,4
20130701|2013-06-14 02:30,14,716.25,716.25,716.25,716.25,2
20130701|2013-06-14 03:00,14,716,716.25,716,716.25,6
20130701|2013-06-14 03:30,14,716,716,716,716,1
20130701|2013-06-14 04:00,14,716.25,716.25,715.75,716,10
20130701|2013-06-14 04:30,14,716.25,716.25,716,716,13
20130701|2013-06-14 05:00,14,716.25,716.25,714.75,714.75,13
20130701|2013-06-14 06:00,14,714.75,714.75,714.75,714.75,6
20130701|2013-06-14 06:30,14,714.25,714.5,714.25,714.5,5
20130701|2013-06-14 07:00,14,715,716.25,714.75,716.25,67
20130701|2013-06-14 07:30,14,716,717,716,717,30
20130701|2013-06-14 08:30,14,717.25,718.5,712,712,595
20130701|2013-06-14 09:00,14,712,712.5,711,711.75,422
20130701|2013-06-14 09:30,14,711.25,711.75,708.25,709.25,707
20130701|2013-06-14 10:00,14,709,710.5,709,709,379
20130701|2013-06-14 10:30,14,709,709.75,708.5,709.5,346
20130701|2013-06-14 11:00,14,709.5,710,708.75,709,337
20130701|2013-06-14 11:30,14,709,711,708.75,710,276
20130701|2013-06-14 12:00,14,710.25,711.25,709.25,710.5,349
20130701|2013-06-14 12:30,14,711.5,714.75,710.25,713.25,684
20130701|2013-06-14 13:00,14,713,713.5,711,711.75,630
20130701|2013-06-16 19:00,17,711,712,706,708.5,131
20130701|2013-06-16 19:30,17,707.75,708,707.75,708,18
20130701|2013-06-16 20:00,17,707.5,707.5,707.5,707.5,2
20130701|2013-06-16 20:30,17,707.75,707.75,707.75,707.75,2
20130701|2013-06-16 21:00,17,708.25,708.5,708.25,708.5,10
20130701|2013-06-16 21:30,17,708,708,707.5,707.5,15
20130701|2013-06-16 23:30,17,707.75,707.75,707.75,707.75,1
20130701|2013-06-17 01:00,17,708,708,708,708,2
20130701|2013-06-17 01:30,17,708.5,708.5,708.5,708.5,1
20130701|2013-06-17 02:30,17,708.75,708.75,708.75,708.75,2
20130701|2013-06-17 03:00,17,708.75,708.75,708.75,708.75,3
20130701|2013-06-17 03:30,17,708.75,708.75,708.75,708.75,1
20130701|2013-06-17 04:00,17,708.75,709.25,708.75,709.25,3
20130701|2013-06-17 04:30,17,711,711,711,711,12
20130701|2013-06-17 05:00,17,711,711,711,711,17
20130701|2013-06-17 05:30,17,711.5,711.75,711.5,711.75,2
20130701|2013-06-17 06:00,17,710.5,710.5,710.5,710.5,24
20130701|2013-06-17 06:30,17,710.5,710.5,710.5,710.5,131
20130701|2013-06-17 07:00,17,710.5,711.25,710.5,710.5,96
20130701|2013-06-17 07:30,17,710.5,711.25,710.5,711,28
20130701|2013-06-17 08:30,17,710.25,718.25,709.75,715,899
20130701|2013-06-17 09:00,17,715.25,717.75,714,717.5,283
20130701|2013-06-17 09:30,17,717.5,724,714.75,720.5,847
20130701|2013-06-17 10:00,17,720.5,721.5,717,717,521
20130701|2013-06-17 10:30,17,717,719,716.25,718.5,299
20130701|2013-06-17 11:00,17,718.75,719,716.5,717.5,136
20130701|2013-06-17 11:30,17,717.5,717.75,716,716.5,236
20130701|2013-06-17 12:00,17,716.75,717.75,716.25,716.25,136
20130701|2013-06-17 12:30,17,717,717,713.75,716,410
20130701|2013-06-17 13:00,17,716,717.25,712.75,717,1274
20130701|2013-06-17 19:00,18,714.5,717.5,714.5,716.5,92
20130701|2013-06-17 19:30,18,717.75,718,717,717.5,7
20130701|2013-06-17 20:00,18,718,718,717.25,717.25,10
20130701|2013-06-17 20:30,18,717.75,717.75,717.75,717.75,1
20130701|2013-06-17 21:00,18,718,718,718,718,2
20130701|2013-06-17 21:30,18,717.25,717.25,717.25,717.25,1
20130701|2013-06-17 22:00,18,717,717.5,717,717.5,6
20130701|2013-06-18 02:00,18,718,718,718,718,1
20130701|2013-06-18 02:30,18,718,718.5,718,718.5,26
20130701|2013-06-18 03:00,18,718.75,718.75,718.75,718.75,11
20130701|2013-06-18 03:30,18,718.5,718.75,718.5,718.75,2
20130701|2013-06-18 04:00,18,718.5,718.5,718.5,718.5,1
20130701|2013-06-18 04:30,18,718.75,719,718.75,719,8
20130701|2013-06-18 05:00,18,719,720,719,720,22
20130701|2013-06-18 05:30,18,720.5,720.5,720,720,15
20130701|2013-06-18 06:00,18,720,720,720,720,50
20130701|2013-06-18 06:30,18,720.25,721.25,720.25,721,18
20130701|2013-06-18 07:00,18,720.5,721.5,720,720,18
20130701|2013-06-18 07:30,18,720,720,718.75,719.5,105
20130701|2013-06-18 08:30,18,718.5,720.5,718.25,720.5,209
20130701|2013-06-18 09:00,18,719.5,719.75,716.5,718.5,122
20130701|2013-06-18 09:30,18,717.75,723.75,717.25,723.25,405
20130701|2013-06-18 10:00,18,723.25,724,719.5,720.25,501
20130701|2013-06-18 10:30,18,719.5,719.5,716,716,169
20130701|2013-06-18 11:00,18,716.25,719.5,715.75,717.25,127
20130701|2013-06-18 11:30,18,717.5,719.5,716.5,718.5,141
20130701|2013-06-18 12:00,18,718.5,718.5,715.5,717.25,145
20130701|2013-06-18 12:30,18,717.5,719.5,717.25,717.5,197
20130701|2013-06-18 13:00,18,717.5,719.75,717.5,719,790
20130701|2013-06-18 19:00,19,718,718,716,716,73
20130701|2013-06-18 19:30,19,715,715,714.75,714.75,16
20130701|2013-06-18 20:00,19,714.75,714.75,714.75,714.75,2
20130701|2013-06-18 20:30,19,714.75,715,714.75,714.75,6
20130701|2013-06-18 21:00,19,714.75,715.25,714.75,715,16
20130701|2013-06-18 21:30,19,715,715,715,715,13
20130701|2013-06-18 22:00,19,715,715,715,715,7
20130701|2013-06-18 22:30,19,715,715,715,715,3
20130701|2013-06-18 23:00,19,715,715,715,715,4
20130701|2013-06-18 23:30,19,715.25,715.25,715,715,3
20130701|2013-06-19 00:00,19,715.75,716.5,715.75,716.5,12
20130701|2013-06-19 01:00,19,716.75,716.75,716.75,716.75,2
20130701|2013-06-19 01:30,19,717,717.5,717,717.5,5
20130701|2013-06-19 02:00,19,718.5,718.5,718.5,718.5,2
20130701|2013-06-19 02:30,19,718.75,718.75,718.5,718.5,3
20130701|2013-06-19 03:00,19,718.75,719,718.75,719,22
20130701|2013-06-19 03:30,19,719.5,719.5,719.5,719.5,1
20130701|2013-06-19 04:00,19,719,719.5,719,719,33
20130701|2013-06-19 04:30,19,719.25,719.25,719.25,719.25,2
20130701|2013-06-19 05:00,19,719,719,719,719,13
20130701|2013-06-19 05:30,19,719,719,718.5,718.5,20
20130701|2013-06-19 06:00,19,718.75,719,718.75,719,2
20130701|2013-06-19 06:30,19,720,720,719.25,719.25,2
20130701|2013-06-19 07:00,19,719,719.75,718.75,719,7
20130701|2013-06-19 07:30,19,718.75,719,718.75,719,5
20130701|2013-06-19 08:30,19,719,721.5,716,721.25,330
20130701|2013-06-19 09:00,19,721.25,727,721,726.5,440
20130701|2013-06-19 09:30,19,726.5,734.5,726.5,732.75,621
20130701|2013-06-19 10:00,19,733,736.5,732.75,733.75,752
20130701|2013-06-19 10:30,19,734,736,732.25,734.75,255
20130701|2013-06-19 11:00,19,735.5,740.5,734,740.25,506
20130701|2013-06-19 11:30,19,740,740.25,737,738,187
20130701|2013-06-19 12:00,19,738,740,737.75,740,228
20130701|2013-06-19 12:30,19,740,743.5,740,742.25,689
20130701|2013-06-19 13:00,19,742.25,742.25,738,738.75,1272
20130701|2013-06-19 19:00,20,738.5,739,735.5,735.5,78
20130701|2013-06-19 19:30,20,735.25,735.5,735,735.5,8
20130701|2013-06-19 20:30,20,735.25,735.25,733.75,734.5,14
20130701|2013-06-19 21:00,20,734,734,733.75,733.75,14
20130701|2013-06-19 21:30,20,734.25,734.75,734.25,734.75,11
20130701|2013-06-19 22:00,20,734.75,734.75,734.25,734.5,4
20130701|2013-06-19 22:30,20,734,734,734,734,2
20130701|2013-06-19 23:00,20,734.75,734.75,734.75,734.75,1
20130701|2013-06-19 23:30,20,734.75,734.75,734.75,734.75,1
20130701|2013-06-20 00:00,20,734,734,734,734,3
20130701|2013-06-20 00:30,20,733,733.25,733,733.25,4
20130701|2013-06-20 02:00,20,732,732,730.25,730.25,15
20130701|2013-06-20 02:30,20,730.5,731.25,730.25,730.75,16
20130701|2013-06-20 03:00,20,730.75,731,730.75,731,6
20130701|2013-06-20 03:30,20,731.25,731.25,731.25,731.25,1
20130701|2013-06-20 04:30,20,731.75,732,731.75,732,4
20130701|2013-06-20 05:30,20,730.75,730.75,730.75,730.75,1
20130701|2013-06-20 06:00,20,731,731.5,730.5,730.5,11
20130701|2013-06-20 06:30,20,731.75,731.75,731.75,731.75,3
20130701|2013-06-20 07:00,20,732.25,732.25,731.75,731.75,8
20130701|2013-06-20 07:30,20,732,732,730.5,730.5,35
20130701|2013-06-20 08:30,20,730.5,733.5,729,733,290
20130701|2013-06-20 09:00,20,733,733.5,731,732.5,470
20130701|2013-06-20 09:30,20,732,737,731.25,736,323
20130701|2013-06-20 10:00,20,735.75,738.5,735,737.75,211
20130701|2013-06-20 10:30,20,737.75,740.5,737.25,737.75,271
20130701|2013-06-20 11:00,20,737.75,741,737.5,741,257
20130701|2013-06-20 11:30,20,741,743.25,740.75,742,317
20130701|2013-06-20 12:00,20,741.75,742.25,740.25,741.75,497
20130701|2013-06-20 12:30,20,741.75,742,739.25,739.75,317
20130701|2013-06-20 13:00,20,739.75,741.25,736.5,737.5,515
20130701|2013-06-20 19:00,21,736.5,737,734,734.25,67
20130701|2013-06-20 19:30,21,734,737,734,737,25
20130701|2013-06-20 20:00,21,736.5,737,736.5,737,23
20130701|2013-06-20 21:00,21,738,738,738,738,1
20130701|2013-06-20 21:30,21,738.5,738.5,738.5,738.5,2
20130701|2013-06-20 22:00,21,737.75,737.75,737.25,737.25,4
20130701|2013-06-20 22:30,21,738.5,738.5,738.5,738.5,1
20130701|2013-06-20 23:00,21,736.75,736.75,736.75,736.75,1
20130701|2013-06-20 23:30,21,735.5,735.5,735.5,735.5,1
20130701|2013-06-21 00:30,21,735,735,734.5,734.5,5
20130701|2013-06-21 02:00,21,735.25,735.25,735.25,735.25,1
20130701|2013-06-21 03:00,21,735,735,735,735,2
20130701|2013-06-21 03:30,21,735.25,735.75,735,735.75,10
20130701|2013-06-21 04:30,21,735.5,735.5,735.25,735.25,2
20130701|2013-06-21 05:00,21,734.75,734.75,734.5,734.5,2
20130701|2013-06-21 05:30,21,734.75,734.75,734.25,734.25,3
20130701|2013-06-21 06:00,21,735.25,735.25,735.25,735.25,2
20130701|2013-06-21 06:30,21,736.5,736.75,736.5,736.75,3
20130701|2013-06-21 07:00,21,736.75,736.75,735.75,736,18
20130701|2013-06-21 07:30,21,736.75,737.5,736.75,737.5,18
20130701|2013-06-21 08:30,21,737,740.25,735,739,475
20130701|2013-06-21 09:00,21,739.5,740,736.75,737,265
20130701|2013-06-21 09:30,21,737.5,739.5,737,738.25,335
20130701|2013-06-21 10:00,21,738.75,741.75,738.75,740.25,165
20130701|2013-06-21 10:30,21,739.75,741,737.5,740.25,305
20130701|2013-06-21 11:00,21,740.5,743,740.25,741.75,410
20130701|2013-06-21 11:30,21,741.5,742.25,739,739.5,223
20130701|2013-06-21 12:00,21,739.5,742,739.5,741.25,217
20130701|2013-06-21 12:30,21,741.25,741.75,739.75,740.25,190
20130701|2013-06-21 13:00,21,740.25,740.25,735.5,737,1169
20130701|2013-06-23 19:00,24,733,734.25,732.25,733,111
20130701|2013-06-23 19:30,24,733.5,733.75,733,733.75,38
20130701|2013-06-23 20:00,24,734,734,734,734,5
20130701|2013-06-23 20:30,24,733.75,733.75,733.75,733.75,1
20130701|2013-06-23 21:00,24,734,734,734,734,1
20130701|2013-06-23 21:30,24,734,734,734,734,1
20130701|2013-06-23 22:30,24,734,734,733.75,733.75,13
20130701|2013-06-24 01:00,24,733.5,734,733.5,734,16
20130701|2013-06-24 01:30,24,734.25,734.25,734.25,734.25,1
20130701|2013-06-24 02:00,24,733.25,733.25,732.25,732.5,9
20130701|2013-06-24 02:30,24,732.5,732.75,732.25,732.5,10
20130701|2013-06-24 03:00,24,732.5,732.5,732.5,732.5,2
20130701|2013-06-24 03:30,24,732.5,732.5,732.5,732.5,3
20130701|2013-06-24 04:00,24,732.75,732.75,732.25,732.25,2
20130701|2013-06-24 05:00,24,733.25,733.25,733.25,733.25,1
20130701|2013-06-24 05:30,24,733.25,733.25,732.5,732.5,4
20130701|2013-06-24 06:00,24,733,733,732.5,732.5,13
20130701|2013-06-24 06:30,24,732.5,733.75,732,732.25,23
20130701|2013-06-24 07:00,24,732.25,732.25,730.75,730.75,74
20130701|2013-06-24 07:30,24,730.5,730.5,729.25,729.25,67
20130701|2013-06-24 08:30,24,729.5,730,724.25,724.75,559
20130701|2013-06-24 09:00,24,724.75,727.25,723.5,726,374
20130701|2013-06-24 09:30,24,725.25,725.25,721.25,722,527
20130701|2013-06-24 10:00,24,721.75,721.75,720,720.5,201
20130701|2013-06-24 10:30,24,720.75,721.75,720,720.25,234
20130701|2013-06-24 11:00,24,720.5,720.75,719.25,719.25,249
20130701|2013-06-24 11:30,24,719.25,721,717.25,720.25,231
20130701|2013-06-24 12:00,24,719.5,722.5,719,720.75,297
20130701|2013-06-24 12:30,24,720.5,720.5,717.75,718.25,260
20130701|2013-06-24 13:00,24,718.5,719.75,715,715.5,417
20130701|2013-06-24 19:00,25,715.5,716,713.25,713.25,136
20130701|2013-06-24 19:30,25,714.25,715,714.25,715,7
20130701|2013-06-24 20:00,25,714,714,714,714,1
20130701|2013-06-24 21:00,25,714.75,715,714.75,715,2
20130701|2013-06-24 21:30,25,716,716,716,716,4
20130701|2013-06-24 22:00,25,715.5,715.5,715.5,715.5,3
20130701|2013-06-24 22:30,25,715.5,715.75,715.5,715.75,7
20130701|2013-06-25 01:00,25,717.5,718,717.5,718,2
20130701|2013-06-25 01:30,25,718,718,718,718,2
20130701|2013-06-25 02:00,25,717.5,717.5,717.5,717.5,1
20130701|2013-06-25 03:30,25,718,718,718,718,6
20130701|2013-06-25 04:00,25,719,719,719,719,1
20130701|2013-06-25 04:30,25,720,720.25,718.25,718.75,8
20130701|2013-06-25 05:30,25,718.5,718.5,718.25,718.25,2
20130701|2013-06-25 06:00,25,718,718.25,718,718,29
20130701|2013-06-25 06:30,25,717.75,717.75,717.75,717.75,1
20130701|2013-06-25 07:00,25,718.5,718.5,717,717,16
20130701|2013-06-25 07:30,25,717,717.25,717,717,20
20130701|2013-06-25 08:30,25,716.5,718,714,714.25,345
20130701|2013-06-25 09:00,25,714,714.5,712.5,713.25,224
20130701|2013-06-25 09:30,25,713.25,713.75,712.25,712.75,339
20130701|2013-06-25 10:00,25,712.75,714.25,711,712,428
20130701|2013-06-25 10:30,25,711.75,713.5,709.5,709.75,277
20130701|2013-06-25 11:00,25,709.25,709.5,707.5,708,201
20130701|2013-06-25 11:30,25,707.5,708,705.5,705.75,168
20130701|2013-06-25 12:00,25,706,708,705.5,707.75,177
20130701|2013-06-25 12:30,25,707.75,709.75,706.5,706.75,116
20130701|2013-06-25 13:00,25,706,707,704,704.5,387
20130701|2013-06-25 19:00,26,704.25,705.5,704.25,705.5,39
20130701|2013-06-25 19:30,26,705,705,704.25,704.25,23
20130701|2013-06-25 22:00,26,704.5,704.5,704.5,704.5,2
20130701|2013-06-25 22:30,26,704,704.5,704,704.5,3
20130701|2013-06-25 23:00,26,704.5,704.5,704.25,704.25,3
20130701|2013-06-26 00:00,26,704,704.75,704,704.75,13
20130701|2013-06-26 01:30,26,703.5,704.5,703.5,704.5,4
20130701|2013-06-26 03:00,26,705.5,705.5,705.5,705.5,1
20130701|2013-06-26 04:00,26,705,705,705,705,1
20130701|2013-06-26 05:30,26,704,704,704,704,1
20130701|2013-06-26 06:30,26,705.75,706,705.75,706,3
20130701|2013-06-26 07:00,26,705,705,705,705,1
20130701|2013-06-26 07:30,26,704.75,705.5,704.5,705.5,5
20130701|2013-06-26 08:30,26,704.25,707,703.5,706.25,258
20130701|2013-06-26 09:00,26,706.25,707,705.25,705.75,142
20130701|2013-06-26 09:30,26,706.25,708.25,704,704.25,220
20130701|2013-06-26 10:00,26,704.5,704.5,701,701,415
20130701|2013-06-26 10:30,26,701,701,698,698,469
20130701|2013-06-26 11:00,26,697.75,700.25,697.75,699.5,152
20130701|2013-06-26 11:30,26,699.5,699.75,698,699.75,104
20130701|2013-06-26 12:00,26,699.25,701,697.5,700.5,158
20130701|2013-06-26 12:30,26,699.5,700.5,698.5,699.25,131
20130701|2013-06-26 13:00,26,699.5,699.5,693.5,694,240
20130701|2013-06-26 19:00,27,694.75,695,694.75,695,22
20130701|2013-06-26 19:30,27,694,694,694,694,90
20130701|2013-06-26 22:30,27,695,695,695,695,1
20130701|2013-06-27 00:00,27,694.75,694.75,694.75,694.75,3
20130701|2013-06-27 00:30,27,694.5,694.5,694.25,694.25,3
20130701|2013-06-27 02:00,27,695,695,695,695,4
20130701|2013-06-27 02:30,27,696.25,696.25,696.25,696.25,2
20130701|2013-06-27 03:00,27,696.25,696.75,696.25,696.75,7
20130701|2013-06-27 03:30,27,697.75,697.75,697.75,697.75,2
20130701|2013-06-27 04:30,27,698.25,698.25,698.25,698.25,1
20130701|2013-06-27 05:00,27,699,699,699,699,1
20130701|2013-06-27 06:00,27,699.25,699.25,699,699,2
20130701|2013-06-27 06:30,27,697,697,697,697,2
20130701|2013-06-27 07:00,27,698,698,697.5,697.5,2
20130701|2013-06-27 07:30,27,698.25,699.5,698.25,699.25,14
20130701|2013-06-27 08:30,27,699,699.25,696.5,697,148
20130701|2013-06-27 09:00,27,697,697,694.5,694.75,113
20130701|2013-06-27 09:30,27,695,695,692,692.5,104
20130701|2013-06-27 10:00,27,692.75,694.25,692,693.5,140
20130701|2013-06-27 10:30,27,693,694,692.25,692.25,164
20130701|2013-06-27 11:00,27,692.25,693.25,691.5,692,136
20130701|2013-06-27 11:30,27,691,691,690.25,690.5,80
20130701|2013-06-27 12:00,27,690.5,691,689.75,689.75,134
20130701|2013-06-27 12:30,27,689.5,690.25,688,688.5,142
20130701|2013-06-27 13:00,27,688.25,688.5,685.5,685.5,405
20130701|2013-06-27 19:00,28,685.5,687.5,685.5,685.75,22
20130701|2013-06-27 19:30,28,686.5,687.25,686.5,687.25,2
20130701|2013-06-27 20:00,28,687.5,688,687.5,688,2
20130701|2013-06-27 22:00,28,687.25,687.25,687.25,687.25,2
20130701|2013-06-28 02:00,28,686.25,686.25,686.25,686.25,5
20130701|2013-06-28 02:30,28,686.25,687.25,686.25,687.25,5
20130701|2013-06-28 03:30,28,687.25,687.25,687.25,687.25,11
20130701|2013-06-28 04:00,28,687.25,687.25,687.25,687.25,1
20130701|2013-06-28 04:30,28,687.25,687.25,687.25,687.25,1
20130701|2013-06-28 07:00,28,690,691.75,690,691.75,11
20130701|2013-06-28 07:30,28,690.75,691.25,690.75,691.25,5
20130701|2013-06-28 08:30,28,688.75,688.75,685.25,686.25,86
20130701|2013-06-28 09:00,28,686.75,688.5,685.25,685.75,65
20130701|2013-06-28 09:30,28,685.5,685.75,680.25,684.5,111
20130701|2013-06-28 10:00,28,684,684.5,682.25,682.25,50
20130701|2013-06-28 10:30,28,682.5,683,679.25,680.25,82
20130701|2013-06-28 11:00,28,680,682.25,671.75,676.25,73
20130701|2013-06-28 11:30,28,678.5,680.5,676.5,677.5,35
20130701|2013-06-28 12:00,28,678,680.5,677.5,677.5,8
20130701|2013-06-28 12:30,28,678.25,680,677.75,679.75,72
20130701|2013-06-28 13:00,28,681.5,683.75,672,672,105
20130701|2013-06-30 19:00,1,676,676,671.75,673.5,13
20130701|2013-06-30 20:00,1,673.5,673.5,673.5,673.5,1
20130701|2013-07-01 03:00,1,681,681,681,681,1
20130701|2013-07-01 03:30,1,681,681,681,681,1
20130701|2013-07-01 04:00,1,681,681,681,681,15
20130701|2013-07-01 06:00,1,680.5,681,680.5,681,10
20130701|2013-07-01 08:30,1,681,681,680,680,62
20130701|2013-07-01 09:00,1,678.75,680.75,677.75,677.75,23
20130701|2013-07-01 09:30,1,677.75,677.75,677.25,677.75,4
20130701|2013-07-01 10:00,1,679,679.75,679,679,9
20130701|2013-07-01 10:30,1,677.25,679.5,677.25,679.5,9
20130701|2013-07-01 11:00,1,679,680,678.75,680,37
20130701|2013-07-01 12:00,1,678.25,679.25,678,679.25,42
20130701|2013-07-01 12:30,1,677,678.5,677,677,11
20130701|2013-07-01 13:00,1,679,679,676,677.25,28
20130701|2013-07-01 19:00,2,676,676,676,676,4
20130701|2013-07-02 04:30,2,681,681,681,681,18
20130701|2013-07-02 07:00,2,682.75,682.75,682.75,682.75,1
20130701|2013-07-02 07:30,2,682,682,682,682,1
20130701|2013-07-02 08:30,2,677.25,678.5,675.5,678.25,239
20130701|2013-07-02 09:00,2,678.5,680.75,678.25,680.75,22
20130701|2013-07-02 09:30,2,678,678,674.25,677.5,46
20130701|2013-07-02 10:00,2,678.75,679.75,675.5,675.5,11
20130701|2013-07-02 10:30,2,675.5,677,675.5,677,13
20130701|2013-07-02 11:00,2,677.75,679,677,679,12
20130701|2013-07-02 11:30,2,677.75,677.75,675.5,675.5,6
20130701|2013-07-02 12:00,2,675.5,678.25,675.5,677.75,18
20130701|2013-07-02 12:30,2,674.5,674.5,673,673,7
20130701|2013-07-02 13:00,2,673.25,674.5,673.25,674.5,11
20130701|2013-07-02 19:30,3,676.25,676.25,676.25,676.25,2
20130701|2013-07-02 20:30,3,676.25,676.25,676.25,676.25,10
20130701|2013-07-02 22:00,3,676.25,676.25,676.25,676.25,8
20130701|2013-07-03 08:30,3,682.75,682.75,681.25,681.5,20
20130701|2013-07-03 09:00,3,679.5,680.5,679.5,680.5,29
20130701|2013-07-03 09:30,3,680.5,680.5,677.25,677.5,57
20130701|2013-07-03 10:00,3,677.5,677.5,677.25,677.25,4
20130701|2013-07-03 10:30,3,680,681.5,680,681.5,13
20130701|2013-07-03 11:00,3,684.5,684.75,682,682,8
20130701|2013-07-03 11:30,3,683.5,684,683.5,684,10
20130701|2013-07-05 09:00,5,689,689,689,689,2
20130701|2013-07-05 09:30,5,690,692.25,689.25,689.25,11
20130701|2013-07-05 10:00,5,689.5,689.5,686,689.5,6
20130701|2013-07-05 10:30,5,690,690,687,687.25,9
20130701|2013-07-05 11:00,5,684.75,686.25,684.75,686.25,5
20130701|2013-07-05 11:30,5,685,685,685,685,5
20130701|2013-07-05 12:00,5,684.75,684.75,684.75,684.75,1
20130701|2013-07-05 12:30,5,684.5,684.5,684.5,684.5,1
20130701|2013-07-05 13:00,5,686.5,686.5,685,685,9
20130701|2013-07-08 08:30,8,693,693,692,692.5,8
20130701|2013-07-08 09:00,8,691.75,692.5,691.75,692.5,4
20130701|2013-07-08 09:30,8,694,694.25,693,693,25
20130701|2013-07-08 10:00,8,693,693,693,693,9
20130701|2013-07-08 11:00,8,694,694,694,694,1
20130701|2013-07-08 12:30,8,693.75,693.75,693.75,693.75,1
20130701|2013-07-08 19:00,9,693.25,693.25,693.25,693.25,1
20130701|2013-07-09 08:30,9,705,705,693,693,7
20130701|2013-07-09 09:30,9,706.25,709.25,706,706.25,12
20130701|2013-07-09 10:00,9,711.25,711.25,711.25,711.25,1
20130701|2013-07-09 10:30,9,710.75,710.75,710.25,710.25,3
20130701|2013-07-09 11:00,9,704.75,705,704.75,705,2
20130701|2013-07-09 11:30,9,700,710,700,710,8
20130701|2013-07-09 12:00,9,710,711,707,707,22
20130701|2013-07-10 07:00,10,715,715,704,704,2
20130701|2013-07-10 09:30,10,702.75,703,702.75,703,8
20130701|2013-07-11 10:00,11,724.25,724.25,724.25,724.25,5
20130701|2013-07-11 10:30,11,724,724.5,724,724,4
20130701|2013-07-11 11:00,11,718,726.5,718,726.5,3
20130701|2013-07-12 08:30,12,728.25,728.25,728.25,728.25,2
20130701|2013-07-12 09:00,12,726.25,726.25,726.25,726.25,1
20130901|2012-07-10 10:30,10,849,849,849,849,1
20130901|2012-07-10 11:30,10,850.75,850.75,850.5,850.5,2
20130901|2012-07-10 12:00,10,856,856,856,856,1
20130901|2012-07-10 13:00,10,851.5,851.5,850.75,850.75,2
20130901|2012-07-11 00:30,11,851,851,851,851,1
20130901|2012-07-11 07:30,11,856,864.5,856,864.5,7
20130901|2012-07-11 08:30,11,858.75,858.75,858.75,858.75,1
20130901|2012-07-11 10:30,11,846.75,846.75,846.75,846.75,1
20130901|2012-07-11 11:00,11,846.25,846.25,846.25,846.25,1
20130901|2012-07-11 11:30,11,841,841,841,841,1
20130901|2012-07-11 12:00,11,837,837,834.25,835.25,3
20130901|2012-07-11 13:00,11,830.25,830.25,829.75,829.75,4
20130901|2012-07-11 13:30,11,830,835.25,830,835.25,4
20130901|2012-07-12 07:00,12,848.5,848.5,848.5,848.5,1
20130901|2012-07-12 09:00,12,849,849,849,849,1
20130901|2012-07-12 10:30,12,848.5,848.5,848.5,848.5,1
20130901|2012-07-12 11:30,12,849,853,849,853,5
20130901|2012-07-12 12:00,12,850.25,850.25,850.25,850.25,2
20130901|2012-07-12 12:30,12,850.5,850.5,850.5,850.5,1
20130901|2012-07-12 13:00,12,852,852,852,852,1
20130901|2012-07-12 13:30,12,851.5,851.5,849.25,849.25,3
20130901|2012-07-12 17:00,13,850,850,850,850,1
20130901|2012-07-13 01:30,13,855,855,855,855,2
20130901|2012-07-13 03:30,13,860,860,860,860,1
20130901|2012-07-13 09:00,13,856.25,856.25,856.25,856.25,10
20130901|2012-07-13 09:30,13,848.75,848.75,848.75,848.75,1
20130901|2012-07-13 10:00,13,849,849,849,849,10
20130901|2012-07-13 12:00,13,850.25,851.25,850.25,851.25,2
20130901|2012-07-16 08:30,16,859,861.5,859,859,3
20130901|2012-07-16 09:30,16,865,865,861.25,861.25,4
20130901|2012-07-16 10:00,16,861,861,861,861,1
20130901|2012-07-16 11:30,16,861.75,861.75,859.5,860,6
20130901|2012-07-16 12:00,16,863.5,863.5,863.5,863.5,1
20130901|2012-07-16 13:00,16,865.25,865.25,863.5,863.5,2
20130901|2012-07-16 13:30,16,862.75,862.75,862.75,862.75,1
20130901|2012-07-17 09:00,17,851.5,851.5,851.5,851.5,1
20130901|2012-07-17 11:30,17,860.25,860.25,860.25,860.25,1
20130901|2012-07-17 12:00,17,864,864,864,864,1
20130901|2012-07-17 13:00,17,847.75,847.75,846.75,846.75,2
20130901|2012-07-17 13:30,17,858.25,858.25,858.25,858.25,1
20130901|2012-07-18 06:30,18,862,862,862,862,1
20130901|2012-07-18 07:00,18,863.5,863.5,862.5,862.5,3
20130901|2012-07-18 08:00,18,867.25,867.25,867.25,867.25,1
20130901|2012-07-18 09:00,18,865.5,865.5,865.5,865.5,1
20130901|2012-07-18 10:00,18,862.25,862.25,861.75,861.75,12
20130901|2012-07-18 10:30,18,865,865,865,865,1
20130901|2012-07-18 12:00,18,865,865,865,865,4
20130901|2012-07-18 13:30,18,860,860,860,860,1
20130901|2012-07-19 02:30,19,869.75,869.75,869.75,869.75,1
20130901|2012-07-19 06:00,19,875,875,875,875,1
20130901|2012-07-19 07:30,19,868,868,866.75,866.75,2
20130901|2012-07-19 08:00,19,869.5,869.5,869.5,869.5,1
20130901|2012-07-19 08:30,19,869.25,870,869,870,4
20130901|2012-07-19 09:00,19,866.25,866.25,864,864,2
20130901|2012-07-19 09:30,19,860,863,858,863,6
20130901|2012-07-19 10:00,19,859.75,859.75,859.75,859.75,1
20130901|2012-07-19 10:30,19,857.75,863.5,856.25,863.5,6
20130901|2012-07-19 11:00,19,863,867.25,863,866,11
20130901|2012-07-19 11:30,19,862.5,864,862.5,863,4
20130901|2012-07-19 12:00,19,867,867,864.75,864.75,2
20130901|2012-07-19 12:30,19,865.5,865.75,862.5,862.75,5
20130901|2012-07-19 13:30,19,862,862,853.25,853.25,6
20130901|2012-07-20 07:30,20,863,863,863,863,2
20130901|2012-07-20 08:00,20,864.5,864.5,864.5,864.5,2
20130901|2012-07-20 09:00,20,859.75,859.75,859.75,859.75,1
20130901|2012-07-20 09:30,20,865,865,865,865,1
20130901|2012-07-20 10:00,20,864.25,864.25,861.25,861.25,2
20130901|2012-07-20 10:30,20,858.5,858.5,858.5,858.5,1
20130901|2012-07-20 11:30,20,853,853.75,853,853.75,2
20130901|2012-07-22 17:00,23,860,860,860,860,1
20130901|2012-07-23 09:00,23,842.75,842.75,842.75,842.75,1
20130901|2012-07-23 10:00,23,847,850.75,847,850.75,3
20130901|2012-07-23 12:00,23,850,853,846,853,7
20130901|2012-07-23 13:00,23,856,856,856,856,1
20130901|2012-07-23 13:30,23,856,856,856,856,1
20130901|2012-07-24 07:30,24,836.75,836.75,836.75,836.75,1
20130901|2012-07-24 09:30,24,837,837,837,837,1
20130901|2012-07-24 10:00,24,839.5,839.5,839.5,839.5,1
20130901|2012-07-24 10:30,24,833.5,833.5,826,828.5,5
20130901|2012-07-24 11:00,24,832.5,832.5,832.5,832.5,1
20130901|2012-07-24 11:30,24,834.25,834.25,834.25,834.25,1
20130901|2012-07-24 12:00,24,834,835.75,834,835.75,2
20130901|2012-07-24 12:30,24,838,838,838,838,1
20130901|2012-07-25 06:30,25,848.25,848.25,848.25,848.25,1
20130901|2012-07-25 08:00,25,855,855,855,855,1
20130901|2012-07-25 09:00,25,854,856.5,854,856.5,2
20130901|2012-07-25 09:30,25,852.75,857.25,852.75,857.25,2
20130901|2012-07-25 12:00,25,852,852,852,852,2
20130901|2012-07-25 13:30,25,852,860,847,847,3
20130901|2012-07-26 08:00,26,840.5,841,840.5,841,5
20130901|2012-07-26 08:30,26,843.75,843.75,842.5,842.5,3
20130901|2012-07-26 09:00,26,837.25,837.25,836,836,3
20130901|2012-07-26 10:30,26,839,839,838.75,838.75,2
20130901|2012-07-26 11:00,26,838,838,838,838,5
20130901|2012-07-26 12:00,26,849,849,849,849,1
20130901|2012-07-26 13:30,26,840,840,840,840,10
20130901|2012-07-27 08:30,27,858,860,858,860,5
20130901|2012-07-27 09:00,27,862,862,860,860,3
20130901|2012-07-27 09:30,27,860,862,860,862,5
20130901|2012-07-27 11:00,27,857.75,857.75,857.75,857.75,1
20130901|2012-07-27 12:00,27,857,857,857,857,1
20130901|2012-07-27 13:00,27,853,855.25,848.5,848.75,9
20130901|2012-07-30 01:30,30,860,860,860,860,1
20130901|2012-07-30 07:00,30,862,862,862,862,1
20130901|2012-07-30 09:30,30,861,862,861,862,16
20130901|2012-07-30 10:00,30,862,862,862,862,12
20130901|2012-07-30 10:30,30,860,860,860,860,1
20130901|2012-07-30 13:00,30,861.5,862,861.5,862,2
20130901|2012-07-30 13:30,30,862,862,862,862,4
20130901|2012-07-31 09:30,31,850.75,862.25,850.75,856,11
20130901|2012-07-31 11:00,31,855,855,855,855,4
20130901|2012-07-31 11:30,31,855,860,855,860,2
20130901|2012-07-31 12:00,31,859,859,859,859,1
20130901|2012-07-31 12:30,31,857.25,857.25,857.25,857.25,1
20130901|2012-07-31 13:30,31,856.5,856.5,854.75,854.75,2
20130901|2012-08-01 06:30,1,832.5,836,832.5,836,2
20130901|2012-08-01 07:00,1,836,836,836,836,1
20130901|2012-08-01 08:30,1,840,840,838.75,838.75,2
20130901|2012-08-01 09:30,1,850.25,854.75,850.25,853,5
20130901|2012-08-01 10:30,1,848.5,851.25,847.25,851.25,3
20130901|2012-08-01 11:00,1,845.5,846,845.5,846,3
20130901|2012-08-01 11:30,1,846.5,846.5,846.5,846.5,1
20130901|2012-08-01 12:00,1,850.5,850.5,847,847,3
20130901|2012-08-01 12:30,1,844.5,844.5,844.5,844.5,1
20130901|2012-08-01 13:00,1,845,845,845,845,1
20130901|2012-08-01 13:30,1,844.5,853,844.5,853,10
20130901|2012-08-02 09:00,2,842,843.5,842,843.5,2
20130901|2012-08-02 09:30,2,841.25,841.25,841.25,841.25,1
20130901|2012-08-02 10:00,2,844,844,844,844,1
20130901|2012-08-02 10:30,2,846,847,846,847,3
20130901|2012-08-02 11:00,2,851.5,854,851.5,854,4
20130901|2012-08-02 11:30,2,855,855,855,855,1
20130901|2012-08-02 12:30,2,851,853.5,851,853.5,2
20130901|2012-08-02 13:30,2,855.25,855.25,852.5,852.5,8
20130901|2012-08-02 21:00,3,848.75,848.75,848.75,848.75,1
20130901|2012-08-03 06:30,3,848.75,848.75,848.75,848.75,1
20130901|2012-08-03 08:00,3,855.25,855.25,854.75,854.75,2
20130901|2012-08-03 09:00,3,864.75,865,864.75,865,2
20130901|2012-08-03 09:30,3,863.25,865.75,863.25,865.5,3
20130901|2012-08-03 10:00,3,866.5,868.75,864,868.75,3
20130901|2012-08-03 10:30,3,870.25,870.25,857.25,857.25,4
20130901|2012-08-03 11:00,3,857.75,862.75,857.75,862.75,3
20130901|2012-08-03 12:00,3,865,865.75,865,865.75,2
20130901|2012-08-03 13:00,3,858.25,858.25,857.75,857.75,2
20130901|2012-08-03 13:30,3,867,870.5,866,866,9
20130901|2012-08-06 08:30,6,863.5,863.5,863.5,863.5,1
20130901|2012-08-06 09:00,6,866.5,866.5,866.5,866.5,1
20130901|2012-08-06 09:30,6,865.5,865.75,865.5,865.75,2
20130901|2012-08-06 10:00,6,871,873,871,873,3
20130901|2012-08-06 10:30,6,871.5,871.5,871.5,871.5,1
20130901|2012-08-06 11:00,6,869.5,869.5,869.5,869.5,1
20130901|2012-08-06 11:30,6,870,870,870,870,5
20130901|2012-08-06 12:30,6,870.5,870.5,869.75,869.75,2
20130901|2012-08-06 13:30,6,867.25,875,866,875,5
20130901|2012-08-07 09:30,7,861.5,861.5,861.5,861.5,1
20130901|2012-08-07 10:30,7,864.75,864.75,864.75,864.75,1
20130901|2012-08-07 11:00,7,863,863,863,863,5
20130901|2012-08-07 12:00,7,867.25,867.25,867.25,867.25,1
20130901|2012-08-07 12:30,7,862.5,862.5,862.5,862.5,1
20130901|2012-08-07 13:30,7,868,868,868,868,1
20130901|2012-08-08 08:00,8,866,866,866,866,1
20130901|2012-08-08 09:00,8,863.5,863.5,863.5,863.5,1
20130901|2012-08-08 10:00,8,860.75,860.75,859,859,5
20130901|2012-08-08 11:00,8,869.25,869.25,869.25,869.25,1
20130901|2012-08-08 12:00,8,870,870,870,870,20
20130901|2012-08-08 12:30,8,872,872,870.25,870.25,10
20130901|2012-08-08 13:00,8,866.25,866.25,863.75,863.75,4
20130901|2012-08-08 13:30,8,864.5,870,862,864,18
20130901|2012-08-09 07:00,9,873.5,873.5,873.5,873.5,1
20130901|2012-08-09 07:30,9,872.5,872.5,872,872,3
20130901|2012-08-09 08:00,9,872,872,872,872,1
20130901|2012-08-09 09:00,9,873,873,873,873,1
20130901|2012-08-09 09:30,9,875,875,875,875,6
20130901|2012-08-09 12:00,9,877,877,877,877,1
20130901|2012-08-09 13:00,9,875,875,875,875,1
20130901|2012-08-09 13:30,9,872,880,871.5,878,14
20130901|2012-08-09 18:00,10,877,877,877,877,1
20130901|2012-08-10 07:30,10,880,880,874.75,874.75,4
20130901|2012-08-10 08:00,10,873.5,873.5,873.5,873.5,1
20130901|2012-08-10 09:00,10,877,877,877,877,1
20130901|2012-08-10 09:30,10,877,877,877,877,1
20130901|2012-08-10 10:00,10,870.25,870.25,870,870,2
20130901|2012-08-10 10:30,10,867.75,870,867.75,869,25
20130901|2012-08-10 11:00,10,869,869,864,864.5,4
20130901|2012-08-10 12:00,10,876.75,876.75,873.5,873.5,2
20130901|2012-08-10 13:30,10,868.5,875.75,868.5,875.75,10
20130901|2012-08-12 17:00,13,877,877,877,877,3
20130901|2012-08-12 17:30,13,875.25,875.25,875.25,875.25,1
20130901|2012-08-13 07:30,13,868.25,868.25,868.25,868.25,1
20130901|2012-08-13 08:00,13,860,860,860,860,1
20130901|2012-08-13 08:30,13,856.75,856.75,856.75,856.75,1
20130901|2012-08-13 10:00,13,866,866,866,866,2
20130901|2012-08-13 11:00,13,865,865,861.5,861.5,2
20130901|2012-08-13 13:30,13,860,862.25,858.5,859,10
20130901|2012-08-13 17:00,14,855.25,855.25,855.25,855.25,1
20130901|2012-08-14 10:00,14,854.25,854.25,854.25,854.25,1
20130901|2012-08-14 11:30,14,853.25,854,851.5,854,4
20130901|2012-08-14 12:00,14,853.5,854,853.5,854,2
20130901|2012-08-14 13:00,14,847.5,847.5,847.5,847.5,1
20130901|2012-08-14 13:30,14,849.5,850,849.5,850,4
20130901|2012-08-15 01:30,15,850,850,850,850,2
20130901|2012-08-15 09:30,15,850,852,850,852,14
20130901|2012-08-15 10:00,15,851.5,853,851.5,853,5
20130901|2012-08-15 11:00,15,851.5,851.5,849.75,849.75,2
20130901|2012-08-15 11:30,15,848.75,849.5,848.25,848.25,4
20130901|2012-08-15 12:00,15,848.25,849.5,848.25,849.5,2
20130901|2012-08-15 12:30,15,849.25,849.25,849.25,849.25,1
20130901|2012-08-15 13:00,15,849.5,850,849.5,850,2
20130901|2012-08-15 13:30,15,850.75,853,850,850.5,8
20130901|2012-08-16 03:30,16,850,851,850,851,50
20130901|2012-08-16 04:00,16,851.5,851.5,851.5,851.5,1
20130901|2012-08-16 05:00,16,851.5,851.5,851.5,851.5,2
20130901|2012-08-16 05:30,16,851.5,851.5,851.5,851.5,5
20130901|2012-08-16 06:00,16,851.5,852,851.5,852,3
20130901|2012-08-16 07:00,16,852,852,852,852,4
20130901|2012-08-16 07:30,16,852,852,852,852,5
20130901|2012-08-16 08:30,16,852,854,852,854,2
20130901|2012-08-16 09:30,16,855,855,855,855,1
20130901|2012-08-16 10:30,16,851.75,851.75,851.75,851.75,1
20130901|2012-08-16 12:00,16,854.75,854.75,854.75,854.75,1
20130901|2012-08-16 13:00,16,855,855,855,855,1
20130901|2012-08-16 13:30,16,852,852,852,852,1
20130901|2012-08-16 17:00,17,852,866.5,852,864,71
20130901|2012-08-16 17:30,17,865,865,865,865,1
20130901|2012-08-16 19:00,17,864,864,864,864,1
20130901|2012-08-16 20:00,17,865,865,865,865,4
20130901|2012-08-16 22:30,17,865,865,865,865,2
20130901|2012-08-17 02:00,17,865,865,864.25,864.25,2
20130901|2012-08-17 06:00,17,860.75,860.75,860.75,860.75,1
20130901|2012-08-17 07:00,17,865,865,865,865,12
20130901|2012-08-17 08:00,17,864.5,864.5,863,863,2
20130901|2012-08-17 08:30,17,868,870,868,870,11
20130901|2012-08-17 09:00,17,867.25,872.75,867.25,870,45
20130901|2012-08-17 09:30,17,871,871,870.25,870.5,11
20130901|2012-08-17 10:00,17,871,871,871,871,6
20130901|2012-08-17 10:30,17,871.5,871.5,867,869.5,13
20130901|2012-08-17 12:00,17,869,870,869,870,3
20130901|2012-08-17 12:30,17,869,869,869,869,16
20130901|2012-08-17 13:00,17,869,870,869,870,4
20130901|2012-08-17 13:30,17,871.75,872.75,871.75,872.75,11
20130901|2012-08-19 17:00,20,868.75,868.75,868.75,868.75,1
20130901|2012-08-20 08:00,20,870,870,870,870,1
20130901|2012-08-20 09:30,20,874,878,874,878,10
20130901|2012-08-20 10:00,20,879,880,878.75,880,4
20130901|2012-08-20 10:30,20,877,879.5,877,879.5,7
20130901|2012-08-20 11:30,20,876.5,876.5,876.5,876.5,1
20130901|2012-08-20 12:00,20,874,876,874,876,2
20130901|2012-08-20 12:30,20,876,876,876,876,16
20130901|2012-08-20 13:00,20,876,876.5,876,876,25
20130901|2012-08-21 08:30,21,880,880,880,880,8
20130901|2012-08-21 09:00,21,880.5,880.5,880,880,6
20130901|2012-08-21 09:30,21,881.5,881.5,881.25,881.25,2
20130901|2012-08-21 10:00,21,882,884.5,879,879,15
20130901|2012-08-21 12:00,21,880.75,883.25,880.5,883.25,3
20130901|2012-08-21 13:00,21,883,883,883,883,2
20130901|2012-08-21 13:30,21,880.5,880.5,880.5,880.5,1
20130901|2012-08-22 06:00,22,877.5,877.5,877.25,877.25,2
20130901|2012-08-22 09:30,22,875.25,875.25,875.25,875.25,1
20130901|2012-08-22 10:00,22,876,876,876,876,1
20130901|2012-08-22 10:30,22,878.25,878.25,878.25,878.25,1
20130901|2012-08-22 11:30,22,880,880,880,880,3
20130901|2012-08-22 12:00,22,880.5,880.5,880.5,880.5,1
20130901|2012-08-22 12:30,22,878.25,878.25,877,877,12
20130901|2012-08-22 13:00,22,879.5,879.5,878,878,5
20130901|2012-08-22 13:30,22,877,877,877,877,1
20130901|2012-08-23 06:00,23,881,881,881,881,1
20130901|2012-08-23 07:00,23,879.25,879.25,879.25,879.25,1
20130901|2012-08-23 08:30,23,880.5,880.5,880.5,880.5,2
20130901|2012-08-23 09:30,23,880,880,880,880,4
20130901|2012-08-23 11:00,23,870.25,870.25,870.25,870.25,1
20130901|2012-08-23 11:30,23,875.75,875.75,874,874,3
20130901|2012-08-23 12:00,23,865.75,865.75,864.75,864.75,6
20130901|2012-08-23 12:30,23,868,868,868,868,1
20130901|2012-08-23 13:00,23,871,873.5,871,873.5,5
20130901|2012-08-24 10:00,24,870,870,870,870,1
20130901|2012-08-24 12:00,24,868.75,869,868.75,869,2
20130901|2012-08-24 12:30,24,870,870,870,870,1
20130901|2012-08-24 13:30,24,870,870,869.5,869.5,2
20130901|2012-08-26 20:00,27,875,875,875,875,2
20130901|2012-08-27 08:00,27,868,868,868,868,1
20130901|2012-08-27 10:30,27,870.25,873.5,870.25,873.25,8
20130901|2012-08-27 11:30,27,875,875,874.5,874.5,3
20130901|2012-08-27 12:00,27,878,878,873,873,2
20130901|2012-08-27 12:30,27,872,873,872,873,2
20130901|2012-08-27 13:00,27,873,873,873,873,1
20130901|2012-08-28 09:30,28,867.25,867.25,867.25,867.25,1
20130901|2012-08-28 10:00,28,870,870,870,870,1
20130901|2012-08-28 12:00,28,865.5,865.5,865.5,865.5,1
20130901|2012-08-29 03:00,29,872,872,872,872,1
20130901|2012-08-29 04:30,29,872,872,872,872,1
20130901|2012-08-29 08:30,29,870.75,870.75,870.75,870.75,1
20130901|2012-08-29 09:30,29,872,873.75,872,873.75,3
20130901|2012-08-29 11:00,29,878.5,878.5,878,878,2
20130901|2012-08-29 12:00,29,879.25,879.25,878,878.5,3
20130901|2012-08-29 12:30,29,879,879,877.5,877.5,2
20130901|2012-08-29 13:00,29,879.5,880,879.5,880,12
20130901|2012-08-30 07:30,30,878,880.25,878,880.25,4
20130901|2012-08-30 08:30,30,878,878,878,878,1
20130901|2012-08-30 09:00,30,879,879,879,879,2
20130901|2012-08-30 09:30,30,879.5,880,879.5,880,4
20130901|2012-08-30 10:00,30,876.75,879,876.75,879,2
20130901|2012-08-30 10:30,30,880.5,883.5,880.5,883.5,12
20130901|2012-08-30 11:30,30,881.5,881.5,881.5,881.5,1
20130901|2012-08-30 12:00,30,881.5,885,881.5,885,2
20130901|2012-08-30 12:30,30,886,887,886,887,3
20130901|2012-08-30 13:00,30,886.75,886.75,882.5,882.5,2
20130901|2012-08-30 13:30,30,881,881,881,881,1
20130901|2012-08-30 17:30,31,875,875,875,875,1
20130901|2012-08-31 06:00,31,874.5,875,874.5,875,2
20130901|2012-08-31 06:30,31,875,875,875,875,4
20130901|2012-08-31 08:30,31,879,879,879,879,1
20130901|2012-08-31 09:00,31,877.25,879,877.25,879,7
20130901|2012-08-31 10:00,31,872,872,872,872,1
20130901|2012-08-31 11:30,31,873.75,873.75,873,873,3
20130901|2012-08-31 12:00,31,874.5,876,874.25,874.25,3
20130901|2012-09-03 19:00,4,879,879,879,879,2
20130901|2012-09-04 05:30,4,884,884,884,884,1
20130901|2012-09-04 06:00,4,885,885,885,885,1
20130901|2012-09-04 07:30,4,884,884,884,884,1
20130901|2012-09-04 08:00,4,883.25,883.25,883.25,883.25,1
20130901|2012-09-04 08:30,4,884.25,884.25,884.25,884.25,2
20130901|2012-09-04 10:30,4,887.75,887.75,885,885,8
20130901|2012-09-04 11:00,4,885,885,885,885,14
20130901|2012-09-04 12:00,4,883,883,883,883,1
20130901|2012-09-04 12:30,4,877.5,880.5,877.5,880.5,2
20130901|2012-09-04 13:30,4,883.5,883.5,883.5,883.5,1
20130901|2012-09-05 09:00,5,877.25,877.25,877.25,877.25,1
20130901|2012-09-05 09:30,5,881.25,881.25,880.75,880.75,3
20130901|2012-09-05 10:00,5,878.5,878.5,878.5,878.5,8
20130901|2012-09-05 10:30,5,877.25,877.25,877.25,877.25,1
20130901|2012-09-05 11:00,5,876.25,876.25,876.25,876.25,1
20130901|2012-09-05 12:00,5,878,879,878,879,2
20130901|2012-09-05 13:30,5,875.25,876.25,875.25,876.25,2
20130901|2012-09-05 17:30,6,879,879,879,879,1
20130901|2012-09-06 03:00,6,880,881,880,881,5
20130901|2012-09-06 03:30,6,882,882,882,882,2
20130901|2012-09-06 04:00,6,881.5,883,881.5,883,2
20130901|2012-09-06 04:30,6,883,883,883,883,1
20130901|2012-09-06 05:30,6,881.75,881.75,881.75,881.75,1
20130901|2012-09-06 06:00,6,883.25,883.25,883.25,883.25,1
20130901|2012-09-06 08:00,6,881.75,881.75,881.75,881.75,1
20130901|2012-09-06 09:00,6,880,880,880,880,1
20130901|2012-09-06 10:00,6,881,881,881,881,1
20130901|2012-09-06 10:30,6,887,890,887,888.25,11
20130901|2012-09-06 11:00,6,884.25,884.25,884.25,884.25,1
20130901|2012-09-06 12:00,6,890.75,890.75,890.75,890.75,1
20130901|2012-09-06 12:30,6,884.25,884.25,884.25,884.25,1
20130901|2012-09-06 13:00,6,884.5,884.5,884,884,10
20130901|2012-09-06 13:30,6,887,887.25,885.5,885.5,4
20130901|2012-09-07 00:30,7,885.75,885.75,885.75,885.75,11
20130901|2012-09-07 02:30,7,887,887,887,887,3
20130901|2012-09-07 08:30,7,886,886,886,886,1
20130901|2012-09-07 10:00,7,887.5,887.5,886,886,7
20130901|2012-09-07 10:30,7,887.75,890.5,887.75,890.5,3
20130901|2012-09-07 11:00,7,889.75,892,888.75,892,5
20130901|2012-09-07 11:30,7,892,892,892,892,3
20130901|2012-09-07 12:00,7,889,892.75,888.75,891.25,6
20130901|2012-09-07 12:30,7,892,892,892,892,8
20130901|2012-09-07 13:00,7,892,892,892,892,1
20130901|2012-09-07 13:30,7,892,892,888,888.75,9
20130901|2012-09-10 08:00,10,889,889,889,889,1
20130901|2012-09-10 08:30,10,889.25,889.25,889.25,889.25,1
20130901|2012-09-10 09:00,10,893.25,893.25,893.25,893.25,1
20130901|2012-09-10 09:30,10,893.25,895,892.25,895,9
20130901|2012-09-10 10:00,10,892,892,892,892,2
20130901|2012-09-10 10:30,10,890.75,890.75,890,890,17
20130901|2012-09-10 11:00,10,888,888,888,888,18
20130901|2012-09-10 11:30,10,890,890,890,890,2
20130901|2012-09-10 12:00,10,884.75,885.5,884.75,885.5,2
20130901|2012-09-10 13:00,10,885.5,885.5,885.5,885.5,1
20130901|2012-09-10 13:30,10,885.5,887.75,884.25,885.5,13
20130901|2012-09-10 20:00,11,888.75,888.75,888.75,888.75,1
20130901|2012-09-11 03:30,11,888.75,888.75,888.75,888.75,2
20130901|2012-09-11 07:30,11,888,888,888,888,1
20130901|2012-09-11 08:30,11,888.75,888.75,888.75,888.75,1
20130901|2012-09-11 09:30,11,888.25,888.25,888.25,888.25,1
20130901|2012-09-11 10:00,11,887.75,887.75,886.75,886.75,4
20130901|2012-09-11 10:30,11,887,887,887,887,3
20130901|2012-09-11 11:00,11,886,886,885.5,885.5,2
20130901|2012-09-11 11:30,11,885.25,885.25,885,885,4
20130901|2012-09-11 12:00,11,885,885,885,885,8
20130901|2012-09-11 13:00,11,884.5,884.5,884.5,884.5,1
20130901|2012-09-11 13:30,11,884.75,890,884.75,890,13
20130901|2012-09-12 05:30,12,881.75,881.75,881.75,881.75,1
20130901|2012-09-12 07:00,12,883,883,883,883,1
20130901|2012-09-12 07:30,12,881,881,873.25,873.25,2
20130901|2012-09-12 10:00,12,884.75,884.75,882,882,5
20130901|2012-09-12 10:30,12,884.25,884.25,884.25,884.25,1
20130901|2012-09-12 11:00,12,886,886,886,886,1
20130901|2012-09-12 11:30,12,887,887,887,887,1
20130901|2012-09-12 12:00,12,888,892.5,888,892.5,7
20130901|2012-09-12 12:30,12,888.5,888.5,888.5,888.5,1
20130901|2012-09-12 13:30,12,889.5,893.25,889,893.25,6
20130901|2012-09-13 07:30,13,893,893,893,893,1
20130901|2012-09-13 09:30,13,891,895.25,891,895.25,11
20130901|2012-09-13 10:00,13,892.5,892.5,891.75,891.75,7
20130901|2012-09-13 11:30,13,895,895,895,895,5
20130901|2012-09-13 12:00,13,897,897.75,895.75,895.75,3
20130901|2012-09-13 12:30,13,897.75,897.75,897.75,897.75,2
20130901|2012-09-13 13:00,13,898,899,898,899,3
20130901|2012-09-13 13:30,13,897.5,900,897.5,899.25,11
20130901|2012-09-13 17:00,14,895,895,895,895,5
20130901|2012-09-13 19:30,14,895,895,895,895,1
20130901|2012-09-13 20:00,14,895,895,895,895,2
20130901|2012-09-14 03:30,14,900,901.5,900,901.5,23
20130901|2012-09-14 04:00,14,901.75,903,901.75,903,9
20130901|2012-09-14 06:00,14,905,905,905,905,3
20130901|2012-09-14 06:30,14,906.5,907,906.5,907,5
20130901|2012-09-14 09:00,14,905.75,905.75,905.75,905.75,1
20130901|2012-09-14 09:30,14,906.75,910,906,910,32
20130901|2012-09-14 10:00,14,912,913.25,911.5,913.25,5
20130901|2012-09-14 10:30,14,909,909,909,909,4
20130901|2012-09-14 11:00,14,909,909,909,909,5
20130901|2012-09-14 11:30,14,905.5,905.5,905.5,905.5,1
20130901|2012-09-14 12:00,14,905,907.5,903.75,904.75,6
20130901|2012-09-14 13:00,14,904,904,904,904,1
20130901|2012-09-14 13:30,14,905,909.25,905,908.75,13
20130901|2012-09-17 06:00,17,901,901,900.75,900.75,2
20130901|2012-09-17 06:30,17,901.25,901.25,901.25,901.25,1
20130901|2012-09-17 07:30,17,900,900,900,900,1
20130901|2012-09-17 08:00,17,901,901,901,901,1
20130901|2012-09-17 08:30,17,899.5,899.5,899.5,899.5,1
20130901|2012-09-17 09:30,17,900.5,900.5,891.75,891.75,3
20130901|2012-09-17 10:00,17,897.25,899.25,896.5,897.5,24
20130901|2012-09-17 10:30,17,895.5,895.5,895.5,895.5,5
20130901|2012-09-17 11:00,17,892.5,892.5,891.5,891.5,10
20130901|2012-09-17 11:30,17,891.25,891.25,891.25,891.25,1
20130901|2012-09-17 12:00,17,891,891,891,891,1
20130901|2012-09-17 12:30,17,891,891,891,891,1
20130901|2012-09-17 13:00,17,889,889,889,889,1
20130901|2012-09-17 13:30,17,883.75,884.75,883.75,884.75,7
20130901|2012-09-17 22:30,18,886.5,886.5,886.5,886.5,1
20130901|2012-09-18 07:00,18,884,884,884,884,2
20130901|2012-09-18 07:30,18,884,885,884,885,2
20130901|2012-09-18 09:00,18,885.25,885.25,885.25,885.25,1
20130901|2012-09-18 09:30,18,885.5,885.5,884,884,5
20130901|2012-09-18 10:00,18,883.25,883.25,882.75,882.75,2
20130901|2012-09-18 10:30,18,883.5,884.25,883.5,884.25,3
20130901|2012-09-18 12:00,18,884.5,884.5,884.5,884.5,1
20130901|2012-09-18 12:30,18,876.75,876.75,875,875,2
20130901|2012-09-18 13:30,18,877.25,877.5,872.5,873.75,14
20130901|2012-09-19 03:30,19,889.5,889.5,889.5,889.5,1
20130901|2012-09-19 05:30,19,889.5,889.5,889.5,889.5,2
20130901|2012-09-19 08:00,19,886.5,886.5,886.5,886.5,1
20130901|2012-09-19 09:00,19,890,890.5,890,890.5,2
20130901|2012-09-19 11:00,19,890.5,890.5,890.5,890.5,1
20130901|2012-09-19 11:30,19,891,891,891,891,17
20130901|2012-09-19 12:00,19,894,894,891,891,8
20130901|2012-09-19 13:30,19,891,895.5,891,895.5,7
20130901|2012-09-19 17:00,20,892,892,891.5,891.5,4
20130901|2012-09-20 06:00,20,889,889,889,889,3
20130901|2012-09-20 09:30,20,890.5,896.75,890.5,896.75,7
20130901|2012-09-20 10:00,20,897.5,898,897.5,898,4
20130901|2012-09-20 10:30,20,899,900,899,899.5,12
20130901|2012-09-20 11:00,20,897.5,897.5,896.75,896.75,2
20130901|2012-09-20 11:30,20,893.5,893.5,885.5,886.25,3
20130901|2012-09-20 12:00,20,886,890.75,886,890.75,3
20130901|2012-09-20 12:30,20,889.75,891,888.25,891,3
20130901|2012-09-20 13:00,20,891,891,891,891,8
20130901|2012-09-20 13:30,20,891.25,895,891.25,895,6
20130901|2012-09-21 09:30,21,897,899,896.25,899,13
20130901|2012-09-21 10:00,21,896.75,899.25,896.75,899,21
20130901|2012-09-21 10:30,21,899,900.75,899,900,60
20130901|2012-09-21 11:00,21,900,901.25,900,901,3
20130901|2012-09-21 12:00,21,899.75,899.75,898.5,898.5,2
20130901|2012-09-21 12:30,21,900,900,900,900,1
20130901|2012-09-21 13:00,21,900,900,900,900,1
20130901|2012-09-21 13:30,21,900,904.5,900,904.5,8
20130901|2012-09-24 09:30,24,891.5,891.5,886,886,3
20130901|2012-09-24 10:00,24,884.5,887,884.5,887,6
20130901|2012-09-24 12:00,24,883,883.75,883,883.75,2
20130901|2012-09-24 13:00,24,891.75,891.75,891.75,891.75,1
20130901|2012-09-24 13:30,24,890.5,890.5,888.25,888.25,2
20130901|2012-09-25 02:30,25,888.25,888.5,888.25,888.5,2
20130901|2012-09-25 06:30,25,888.75,888.75,888.75,888.75,1
20130901|2012-09-25 07:00,25,888.25,888.25,888.25,888.25,1
20130901|2012-09-25 07:30,25,889,889.25,889,889.25,2
20130901|2012-09-25 08:00,25,888.25,888.25,887.25,887.25,4
20130901|2012-09-25 09:30,25,886.5,886.5,886.5,886.5,1
20130901|2012-09-25 10:30,25,880,880,880,880,1
20130901|2012-09-25 12:00,25,881,881,881,881,1
20130901|2012-09-25 13:30,25,881.75,882.5,881.25,881.75,15
20130901|2012-09-26 09:30,26,870.75,870.75,870.75,870.75,1
20130901|2012-09-26 10:00,26,870.25,870.25,870.25,870.25,1
20130901|2012-09-26 10:30,26,870,870,870,870,1
20130901|2012-09-26 11:00,26,867.75,867.75,867.75,867.75,1
20130901|2012-09-26 12:00,26,868,868.25,868,868.25,2
20130901|2012-09-26 12:30,26,867,867,867,867,1
20130901|2012-09-26 13:30,26,870,872,870,871.5,9
20130901|2012-09-26 17:00,27,871.5,872.5,871.5,872.5,4
20130901|2012-09-27 09:30,27,868,868,863.75,863.75,3
20130901|2012-09-27 10:00,27,862.5,862.5,862.5,862.5,2
20130901|2012-09-27 10:30,27,858.5,860.25,858.5,860.25,2
20130901|2012-09-27 12:00,27,854,854,852.25,852.5,17
20130901|2012-09-27 12:30,27,856,856,856,856,1
20130901|2012-09-27 13:00,27,856,856,856,856,1
20130901|2012-09-27 13:30,27,859.25,861,859,861,8
20130901|2012-09-27 17:30,28,861.5,861.5,861.5,861.5,2
20130901|2012-09-27 19:00,28,861,861,861,861,1
20130901|2012-09-27 20:00,28,861,861.5,861,861.5,3
20130901|2012-09-28 06:30,28,854.75,854.75,854.75,854.75,1
20130901|2012-09-28 07:30,28,861.25,868.25,856.75,867.5,23
20130901|2012-09-28 08:00,28,874.25,878.75,872.75,872.75,4
20130901|2012-09-28 08:30,28,871.25,871.25,868,868,2
20130901|2012-09-28 09:00,28,871.25,871.25,871.25,871.25,1
20130901|2012-09-28 09:30,28,881,883,880,880,5
20130901|2012-09-28 10:00,28,880,883.5,880,882,7
20130901|2012-09-28 10:30,28,884,889.5,883.75,889.5,16
20130901|2012-09-28 11:00,28,884.5,885.25,884.5,885.25,2
20130901|2012-09-28 12:00,28,890,890,890,890,1
20130901|2012-09-28 12:30,28,888,888.25,888,888.25,3
20130901|2012-09-28 13:00,28,890,891.25,890,891.25,3
20130901|2012-09-28 13:30,28,892,894.75,889.5,894.75,19
20130901|2012-09-30 19:00,1,889.5,889.5,889.5,889.5,1
20130901|2012-09-30 19:30,1,889.25,889.25,889.25,889.25,1
20130901|2012-10-01 05:30,1,884.5,884.5,882.75,882.75,2
20130901|2012-10-01 06:30,1,883.25,883.25,883.25,883.25,1
20130901|2012-10-01 07:00,1,885.5,885.5,885.5,885.5,1
20130901|2012-10-01 07:30,1,887.5,887.5,887.5,887.5,2
20130901|2012-10-01 08:00,1,886,886,886,886,1
20130901|2012-10-01 09:00,1,890.5,892,890.5,892,20
20130901|2012-10-01 09:30,1,887,887,880,880,3
20130901|2012-10-01 10:00,1,880,880.75,880,880.25,3
20130901|2012-10-01 10:30,1,878,878,876.75,876.75,5
20130901|2012-10-01 11:00,1,877.5,877.5,877,877,2
20130901|2012-10-01 12:00,1,876.5,876.5,876,876,2
20130901|2012-10-01 13:30,1,879,885.25,879,885.25,10
20130901|2012-10-02 06:30,2,873,873,873,873,1
20130901|2012-10-02 07:30,2,870,870,870,870,1
20130901|2012-10-02 08:00,2,869.75,870.5,869.75,870.5,2
20130901|2012-10-02 09:00,2,870,873,870,873,5
20130901|2012-10-02 09:30,2,873.5,875,873.5,875,4
20130901|2012-10-02 10:00,2,871.25,871.25,871.25,871.25,1
20130901|2012-10-02 10:30,2,869.25,873,869.25,873,12
20130901|2012-10-02 11:30,2,869.5,870.5,869.5,870.5,2
20130901|2012-10-02 12:00,2,870,870,870,870,1
20130901|2012-10-02 12:30,2,870.25,872,870.25,871.5,7
20130901|2012-10-02 13:00,2,868.5,870,868.25,870,20
20130901|2012-10-02 13:30,2,872,878.5,872,874.75,34
20130901|2012-10-03 05:30,3,864.75,864.75,864.75,864.75,1
20130901|2012-10-03 06:00,3,865.25,865.75,865.25,865.75,3
20130901|2012-10-03 08:00,3,867.25,867.25,867.25,867.25,1
20130901|2012-10-03 08:30,3,869.75,869.75,869,869.25,3
20130901|2012-10-03 09:00,3,865.25,865.25,863.5,863.5,2
20130901|2012-10-03 09:30,3,868.75,871,868.75,868.75,4
20130901|2012-10-03 11:30,3,872.25,875.75,872.25,875.25,11
20130901|2012-10-03 12:00,3,876,876,876,876,1
20130901|2012-10-03 12:30,3,874.25,874.25,874.25,874.25,1
20130901|2012-10-03 13:00,3,880,880,879.5,879.5,3
20130901|2012-10-03 13:30,3,875,881.5,875,879.25,19
20130901|2012-10-04 08:30,4,881.75,883,881.5,883,4
20130901|2012-10-04 09:00,4,883,883,883,883,4
20130901|2012-10-04 09:30,4,880.5,880.5,877.75,877.75,4
20130901|2012-10-04 10:00,4,876.75,876.75,875.75,875.75,2
20130901|2012-10-04 11:00,4,878.75,878.75,878.75,878.75,1
20130901|2012-10-04 11:30,4,879,880,879,880,3
20130901|2012-10-04 12:00,4,878.5,878.5,878.5,878.5,1
20130901|2012-10-04 12:30,4,877.5,877.5,877.5,877.5,2
20130901|2012-10-04 13:30,4,873,874,871.5,874,10
20130901|2012-10-05 06:00,5,869.25,869.25,869.25,869.25,1
20130901|2012-10-05 09:30,5,867,867,867,867,11
20130901|2012-10-05 10:00,5,869.5,869.5,869.5,869.5,1
20130901|2012-10-05 10:30,5,871.5,871.5,871.5,871.5,1
20130901|2012-10-05 12:00,5,869.75,870,869.75,870,2
20130901|2012-10-05 13:30,5,871.75,871.75,871,871.5,5
20130901|2012-10-08 09:30,8,874,874,874,874,1
20130901|2012-10-08 10:00,8,875,875,874.5,874.5,2
20130901|2012-10-08 11:30,8,874.75,876,874.75,876,10
20130901|2012-10-08 12:00,8,876.25,876.5,876.25,876.5,2
20130901|2012-10-08 13:30,8,873,873,873,873,1
20130901|2012-10-08 17:00,9,872.5,872.5,872.5,872.5,1
20130901|2012-10-09 08:30,9,879.25,879.25,879.25,879.25,1
20130901|2012-10-09 09:30,9,878.25,878.5,877.75,877.75,4
20130901|2012-10-09 10:00,9,877.25,877.25,877.25,877.25,1
20130901|2012-10-09 10:30,9,877,877,877,877,1
20130901|2012-10-09 12:00,9,878,878,878,878,1
20130901|2012-10-10 09:30,10,883.5,883.5,883.5,883.5,1
20130901|2012-10-10 10:00,10,880,880,880,880,4
20130901|2012-10-10 10:30,10,876,877.25,876,877.25,2
20130901|2012-10-10 11:30,10,878,878,878,878,1
20130901|2012-10-10 12:00,10,879.5,879.5,879.5,879.5,1
20130901|2012-10-10 13:00,10,876.5,876.5,876.5,876.5,1
20130901|2012-10-10 13:30,10,878,883,877.25,883,9
20130901|2012-10-10 18:30,11,878,878,878,878,1
20130901|2012-10-11 03:00,11,880,880,880,880,1
20130901|2012-10-11 07:30,11,884,892.5,884,892.5,16
20130901|2012-10-11 08:00,11,887,887.5,887,887.5,2
20130901|2012-10-11 08:30,11,888.25,888.25,888.25,888.25,1
20130901|2012-10-11 09:00,11,889.5,890,887,888,8
20130901|2012-10-11 09:30,11,892.25,900,892.25,900,9
20130901|2012-10-11 10:00,11,895,900.25,895,899.25,16
20130901|2012-10-11 10:30,11,895.5,895.5,895,895,3
20130901|2012-10-11 11:00,11,895,898,895,898,4
20130901|2012-10-11 11:30,11,899.5,899.5,899.5,899.5,1
20130901|2012-10-11 12:00,11,897.75,899.75,897.75,899.75,2
20130901|2012-10-11 13:00,11,897.5,899,897.5,897.5,7
20130901|2012-10-12 08:00,12,892.25,893,891.5,893,5
20130901|2012-10-12 09:00,12,892.25,892.25,891.75,891.75,5
20130901|2012-10-12 09:30,12,891.5,891.5,885,885,4
20130901|2012-10-12 10:30,12,882,882,880.25,880.25,2
20130901|2012-10-12 11:30,12,882,884,882,884,12
20130901|2012-10-12 12:00,12,882,882,882,882,1
20130901|2012-10-12 12:30,12,877.75,877.75,877.75,877.75,1
20130901|2012-10-12 13:30,12,881,881,880.25,880.25,4
20130901|2012-10-14 17:30,15,881,881,881,881,1
20130901|2012-10-15 06:30,15,873.75,873.75,873.75,873.75,1
20130901|2012-10-15 09:00,15,879,879,879,879,1
20130901|2012-10-15 09:30,15,875.25,875.5,875.25,875.5,3
20130901|2012-10-15 10:00,15,874,874,874,874,1
20130901|2012-10-15 10:30,15,873.25,873.25,873.25,873.25,1
20130901|2012-10-15 11:00,15,873.5,875.5,873.5,875.5,4
20130901|2012-10-15 12:00,15,871,871,871,871,1
20130901|2012-10-15 12:30,15,869.5,869.5,869.5,869.5,1
20130901|2012-10-15 13:30,15,872,874.25,872,874.25,6
20130901|2012-10-16 06:30,16,879,879,879,879,1
20130901|2012-10-16 08:30,16,879,879,879,879,1
20130901|2012-10-16 09:00,16,879,879.5,879,879.5,3
20130901|2012-10-16 09:30,16,874,874,874,874,1
20130901|2012-10-16 10:00,16,874.5,874.5,874.5,874.5,1
20130901|2012-10-16 10:30,16,875,875,872.75,872.75,5
20130901|2012-10-16 11:00,16,873,873,873,873,1
20130901|2012-10-16 11:30,16,868,868,867.25,867.25,4
20130901|2012-10-16 12:00,16,872,872,872,872,1
20130901|2012-10-16 12:30,16,870,870,870,870,2
20130901|2012-10-16 13:00,16,870.25,870.25,870,870,5
20130901|2012-10-16 13:30,16,873.25,874.25,873.25,874.25,2
20130901|2012-10-17 05:30,17,876.25,876.25,876.25,876.25,1
20130901|2012-10-17 09:00,17,877.25,877.25,877.25,877.25,1
20130901|2012-10-17 09:30,17,876,876,874,875,10
20130901|2012-10-17 10:00,17,875,881.5,875,881.5,6
20130901|2012-10-17 10:30,17,878.5,878.5,876.5,877.5,6
20130901|2012-10-17 11:00,17,878.25,878.25,878.25,878.25,1
20130901|2012-10-17 12:00,17,878.75,878.75,878.75,878.75,2
20130901|2012-10-17 13:00,17,877.75,879.75,877.75,879.75,8
20130901|2012-10-17 13:30,17,879.25,881.75,879.25,881.75,4
20130901|2012-10-17 21:00,18,885,885,885,885,2
20130901|2012-10-18 09:00,18,885,885,885,885,5
20130901|2012-10-18 09:30,18,887.25,890,887.25,890,26
20130901|2012-10-18 10:00,18,889,890,889,889,21
20130901|2012-10-18 11:00,18,890,894.75,890,894.75,29
20130901|2012-10-18 11:30,18,894,894,894,894,1
20130901|2012-10-18 12:00,18,892.25,892.25,892.25,892.25,1
20130901|2012-10-18 12:30,18,889.25,890,889.25,890,3
20130901|2012-10-18 13:00,18,890,890,890,890,2
20130901|2012-10-18 13:30,18,889,892,889,892,7
20130901|2012-10-19 03:30,19,894.75,897.5,894.75,897.5,17
20130901|2012-10-19 05:30,19,895.75,895.75,895.75,895.75,1
20130901|2012-10-19 09:30,19,893,893.25,893,893.25,3
20130901|2012-10-19 10:00,19,893.75,893.75,893.75,893.75,2
20130901|2012-10-19 11:00,19,893.5,893.5,892.75,892.75,2
20130901|2012-10-19 12:00,19,895,895,894,894,5
20130901|2012-10-19 13:00,19,890,890.25,890,890.25,2
20130901|2012-10-19 13:30,19,886,887.5,883.5,883.5,16
20130901|2012-10-22 07:00,22,894,894,894,894,4
20130901|2012-10-22 08:30,22,893,893.5,892.75,893.5,5
20130901|2012-10-22 09:00,22,893.5,895,892.75,895,16
20130901|2012-10-22 09:30,22,893.5,894,893.5,894,11
20130901|2012-10-22 10:00,22,892.5,892.5,892.5,892.5,1
20130901|2012-10-22 10:30,22,893.75,893.75,893.75,893.75,1
20130901|2012-10-22 11:00,22,893.25,894.5,893.25,894.5,2
20130901|2012-10-22 11:30,22,894,895,894,895,2
20130901|2012-10-22 12:00,22,897,897,897,897,1
20130901|2012-10-22 13:00,22,894,894,894,894,1
20130901|2012-10-22 13:30,22,895.5,895.5,895.5,895.5,1
20130901|2012-10-23 07:30,23,887.5,887.5,887.5,887.5,3
20130901|2012-10-23 08:30,23,889.5,889.5,887.5,887.5,8
20130901|2012-10-23 10:30,23,890,891.25,890,891.25,2
20130901|2012-10-23 11:00,23,896,896,895.25,895.25,3
20130901|2012-10-23 11:30,23,896.75,897,896.75,897,5
20130901|2012-10-23 12:00,23,897,898.25,896,898.25,13
20130901|2012-10-23 13:00,23,893.25,893.25,893,893,2
20130901|2012-10-23 13:30,23,895.25,895.25,895.25,895.25,1
20130901|2012-10-23 20:30,24,893,893,893,893,5
20130901|2012-10-24 02:30,24,893,894,893,894,14
20130901|2012-10-24 08:30,24,897,902,897,901.5,5
20130901|2012-10-24 09:00,24,901.25,903,901,903,6
20130901|2012-10-24 09:30,24,906.5,910,906.5,909.25,31
20130901|2012-10-24 10:00,24,910,910,910,910,3
20130901|2012-10-24 10:30,24,907,907,907,907,3
20130901|2012-10-24 11:00,24,903,903,902.25,903,14
20130901|2012-10-24 11:30,24,905.25,906.5,904,904,3
20130901|2012-10-24 12:00,24,906.5,906.5,906,906,5
20130901|2012-10-24 12:30,24,906.25,907,905,907,7
20130901|2012-10-24 13:00,24,909,909,907,907,2
20130901|2012-10-24 13:30,24,907,908.25,906.75,908.25,7
20130901|2012-10-24 17:30,25,898,898,898,898,1
20130901|2012-10-24 18:00,25,898,898,898,898,7
20130901|2012-10-24 19:00,25,898,898,898,898,2
20130901|2012-10-25 05:30,25,903.25,903.25,903.25,903.25,1
20130901|2012-10-25 06:00,25,903,903.25,903,903.25,9
20130901|2012-10-25 07:30,25,902,902,902,902,17
20130901|2012-10-25 08:00,25,902,904,902,903,140
20130901|2012-10-25 08:30,25,903.5,903.5,902.5,902.5,23
20130901|2012-10-25 09:00,25,902.5,903,901.75,903,51
20130901|2012-10-25 09:30,25,903,903.5,898.75,899,77
20130901|2012-10-25 10:00,25,898,898.5,898,898.5,25
20130901|2012-10-25 10:30,25,898,899,898,899,140
20130901|2012-10-25 11:00,25,899,899.25,899,899,48
20130901|2012-10-25 12:00,25,897.5,897.5,897.5,897.5,1
20130901|2012-10-25 13:00,25,897.5,897.5,897.5,897.5,31
20130901|2012-10-25 13:30,25,897,904.75,897,904.75,245
20130901|2012-10-25 17:30,26,905.5,905.5,904.5,904.5,20
20130901|2012-10-25 18:00,26,905,905,905,905,1
20130901|2012-10-26 00:30,26,901.5,901.5,901,901,39
20130901|2012-10-26 01:00,26,901,901,901,901,3
20130901|2012-10-26 01:30,26,901,902,901,902,9
20130901|2012-10-26 02:30,26,902,904,902,904,43
20130901|2012-10-26 07:00,26,903,904.25,903,904.25,26
20130901|2012-10-26 07:30,26,905.5,905.5,905.5,905.5,1
20130901|2012-10-26 08:00,26,905,905,905,905,1
20130901|2012-10-26 08:30,26,906.5,906.5,906.5,906.5,1
20130901|2012-10-26 09:00,26,906.5,906.5,903,905,29
20130901|2012-10-26 10:00,26,905,905,903,903,5
20130901|2012-10-26 11:00,26,904,904,904,904,3
20130901|2012-10-26 11:30,26,905,905,905,905,1
20130901|2012-10-26 12:00,26,904.5,904.5,904.5,904.5,2
20130901|2012-10-26 12:30,26,906.25,906.25,905,905,3
20130901|2012-10-26 13:30,26,902.5,902.5,902.5,902.5,1
20130901|2012-10-29 04:30,29,905.75,908.5,905.75,908.25,3
20130901|2012-10-29 08:00,29,907.5,907.5,907.25,907.25,2
20130901|2012-10-29 09:00,29,907.25,908,907.25,908,6
20130901|2012-10-29 09:30,29,908,908,905,906.25,37
20130901|2012-10-29 10:00,29,905,905,905,905,1
20130901|2012-10-29 10:30,29,902.25,902.25,902.25,902.25,1
20130901|2012-10-29 12:00,29,902.5,902.5,902.5,902.5,1
20130901|2012-10-29 13:30,29,901.5,901.5,901.5,901.5,1
20130901|2012-10-30 01:30,30,903,903,903,903,1
20130901|2012-10-30 02:00,30,903,903,903,903,1
20130901|2012-10-30 09:30,30,905.5,905.5,905.5,905.5,1
20130901|2012-10-30 10:00,30,905.5,905.5,905.5,905.5,4
20130901|2012-10-30 10:30,30,905.25,905.25,905.25,905.25,2
20130901|2012-10-30 12:00,30,903.5,903.5,900.75,900.75,3
20130901|2012-10-30 13:30,30,905,908,905,908,13
20130901|2012-10-30 17:00,31,909,909,906.75,906.75,3
20130901|2012-10-30 19:30,31,906.75,906.75,906.75,906.75,1
20130901|2012-10-31 01:00,31,909,909,909,909,1
20130901|2012-10-31 03:30,31,909,909,909,909,3
20130901|2012-10-31 04:30,31,912,912,912,912,1
20130901|2012-10-31 06:00,31,913,913,913,913,1
20130901|2012-10-31 08:00,31,911,911,911,911,1
20130901|2012-10-31 08:30,31,911,911,911,911,1
20130901|2012-10-31 09:00,31,911.5,911.5,911,911,5
20130901|2012-10-31 09:30,31,914,915,914,914.5,4
20130901|2012-10-31 10:00,31,916.75,922,916.75,921.5,24
20130901|2012-10-31 10:30,31,921.5,925,920.5,920.5,51
20130901|2012-10-31 11:00,31,919,919,916.75,916.75,4
20130901|2012-10-31 11:30,31,916.5,916.5,916.25,916.25,8
20130901|2012-10-31 12:00,31,914.5,914.5,912.5,912.5,25
20130901|2012-10-31 13:00,31,912,912,912,912,1
20130901|2012-10-31 13:30,31,913.25,917,913,915.25,9
20130901|2012-11-01 08:30,1,917.25,917.25,915.75,916.75,16
20130901|2012-11-01 09:00,1,915,915,915,915,1
20130901|2012-11-01 09:30,1,913.5,914.25,913,914.25,7
20130901|2012-11-01 10:00,1,915,919.25,915,919.25,4
20130901|2012-11-01 10:30,1,920,923,920,922.25,6
20130901|2012-11-01 11:00,1,924.5,926.5,924,924,4
20130901|2012-11-01 11:30,1,920,921.25,920,920.75,6
20130901|2012-11-01 12:00,1,919,920,919,920,12
20130901|2012-11-01 13:30,1,920,920.75,920,920,12
20130901|2012-11-01 17:00,2,915.5,915.5,915.5,915.5,1
20130901|2012-11-02 03:30,2,918,919.25,918,919.25,3
20130901|2012-11-02 04:00,2,919.25,919.25,919.25,919.25,2
20130901|2012-11-02 04:30,2,919.25,919.25,919.25,919.25,1
20130901|2012-11-02 07:30,2,920,920,920,920,3
20130901|2012-11-02 08:00,2,920,920,920,920,1
20130901|2012-11-02 09:30,2,915.75,916.75,914,914,8
20130901|2012-11-02 10:00,2,914,922.25,913.5,922.25,10
20130901|2012-11-02 10:30,2,925,926.75,925,926.75,3
20130901|2012-11-02 11:30,2,920,920,920,920,1
20130901|2012-11-02 12:00,2,918.5,920.5,918.5,920,4
20130901|2012-11-02 12:30,2,920,920.75,919.5,919.5,15
20130901|2012-11-02 13:00,2,920.5,920.5,920.5,920.5,2
20130901|2012-11-02 13:30,2,921.5,924.5,920.5,922.75,38
20130901|2012-11-05 08:00,5,925,925.5,925,925.5,8
20130901|2012-11-05 09:00,5,923.5,923.75,923.5,923.75,18
20130901|2012-11-05 09:30,5,923,923,923,923,1
20130901|2012-11-05 10:00,5,922.5,923,922.5,923,3
20130901|2012-11-05 10:30,5,926,926,925,925,3
20130901|2012-11-05 11:00,5,922.25,922.25,922.25,922.25,1
20130901|2012-11-05 11:30,5,923.25,924,920.25,920.25,86
20130901|2012-11-05 12:00,5,918,919.25,918,919.25,2
20130901|2012-11-05 12:30,5,918.5,919.5,917.75,919.5,6
20130901|2012-11-05 13:00,5,917.25,920,917.25,920,4
20130901|2012-11-05 13:30,5,922.5,922.5,920.25,920.25,5
20130901|2012-11-05 17:30,6,923,923.5,923,923.5,3
20130901|2012-11-05 20:00,6,924,924,923.5,923.5,2
20130901|2012-11-06 01:00,6,924,924,924,924,1
20130901|2012-11-06 07:30,6,924.5,924.5,923,923.5,7
20130901|2012-11-06 08:00,6,923.25,923.25,923,923.25,5
20130901|2012-11-06 08:30,6,925,925,925,925,1
20130901|2012-11-06 09:00,6,925,925.5,925,925.5,8
20130901|2012-11-06 09:30,6,925,925,924,925,10
20130901|2012-11-06 10:00,6,924.25,924.25,924.25,924.25,1
20130901|2012-11-06 10:30,6,924.25,924.25,923.75,923.75,4
20130901|2012-11-06 11:00,6,923.5,923.5,923.5,923.5,1
20130901|2012-11-06 11:30,6,922.5,922.5,922.25,922.25,2
20130901|2012-11-06 12:00,6,923,923,923,923,1
20130901|2012-11-06 12:30,6,921,921,920,921,6
20130901|2012-11-06 13:00,6,922,922.75,922,922.5,49
20130901|2012-11-06 13:30,6,923,927,922.5,927,22
20130901|2012-11-06 17:30,7,924,924,923,923,4
20130901|2012-11-06 21:30,7,924,924,924,924,2
20130901|2012-11-07 00:00,7,925.75,925.75,925.75,925.75,1
20130901|2012-11-07 00:30,7,926,926,926,926,2
20130901|2012-11-07 02:30,7,926.25,926.75,926.25,926.75,30
20130901|2012-11-07 03:00,7,929,929,929,929,1
20130901|2012-11-07 03:30,7,928.75,929,928.75,929,6
20130901|2012-11-07 04:00,7,930,930,930,930,4
20130901|2012-11-07 06:00,7,931.75,931.75,931.75,931.75,1
20130901|2012-11-07 07:30,7,930.5,930.5,930.5,930.5,1
20130901|2012-11-07 08:00,7,931,931,929.25,929.25,4
20130901|2012-11-07 08:30,7,929.5,929.5,929.5,929.5,1
20130901|2012-11-07 09:00,7,925,925.5,925,925.25,3
20130901|2012-11-07 09:30,7,924.75,937.25,924.75,934.75,81
20130901|2012-11-07 10:00,7,933.25,934,931.75,933,41
20130901|2012-11-07 10:30,7,935,935,934.75,934.75,2
20130901|2012-11-07 11:00,7,933.25,933.25,933.25,933.25,2
20130901|2012-11-07 11:30,7,934.25,934.25,933,933,6
20130901|2012-11-07 12:00,7,934,935.25,933.75,935.25,8
20130901|2012-11-07 12:30,7,935,935,935,935,3
20130901|2012-11-07 13:00,7,935,935,931.5,931.5,12
20130901|2012-11-07 13:30,7,931.75,935,931,933.25,21
20130901|2012-11-07 17:00,8,931.75,931.75,930,930,4
20130901|2012-11-07 17:30,8,929,930,929,930,2
20130901|2012-11-07 19:00,8,930,930,930,930,2
20130901|2012-11-08 02:30,8,935,935,935,935,1
20130901|2012-11-08 07:30,8,936.5,936.5,934,934.75,12
20130901|2012-11-08 08:00,8,934.75,935.25,934.75,934.75,11
20130901|2012-11-08 09:00,8,935,935,935,935,1
20130901|2012-11-08 09:30,8,935.25,939.75,935,939.75,25
20130901|2012-11-08 10:00,8,940,940,936.5,936.5,18
20130901|2012-11-08 10:30,8,940.25,940.75,939.75,939.75,9
20130901|2012-11-08 11:00,8,936.5,936.5,936.5,936.5,2
20130901|2012-11-08 11:30,8,938,938,938,938,9
20130901|2012-11-08 12:00,8,938,938,936.75,936.75,2
20130901|2012-11-08 12:30,8,938.5,938.5,938.5,938.5,1
20130901|2012-11-08 13:00,8,939.25,939.75,938.75,939.75,5
20130901|2012-11-08 13:30,8,939.75,941.25,936.5,936.5,15
20130901|2012-11-08 17:30,9,935.25,935.25,935.25,935.25,1
20130901|2012-11-08 22:30,9,937.75,937.75,937.75,937.75,4
20130901|2012-11-09 02:00,9,938,938,938,938,1
20130901|2012-11-09 02:30,9,938,938,938,938,2
20130901|2012-11-09 03:30,9,938,938,938,938,1
20130901|2012-11-09 06:30,9,938,938,937.25,937.25,2
20130901|2012-11-09 07:00,9,935,935,935,935,1
20130901|2012-11-09 07:30,9,940,943,930.25,930.75,9
20130901|2012-11-09 08:00,9,932.25,932.25,932.25,932.25,1
20130901|2012-11-09 09:30,9,938.25,941.25,938,938,4
20130901|2012-11-09 10:00,9,939.75,942,939.75,942,5
20130901|2012-11-09 10:30,9,935.25,935.5,934.75,935.5,3
20130901|2012-11-09 11:00,9,932.5,933,932.5,933,5
20130901|2012-11-09 11:30,9,932.5,932.5,932.5,932.5,1
20130901|2012-11-09 12:00,9,932.5,932.5,929,929,7
20130901|2012-11-09 12:30,9,931,933,931,932,13
20130901|2012-11-09 13:00,9,930.25,930.25,928,928,6
20130901|2012-11-09 13:30,9,928,928,926.75,928,9
20130901|2012-11-12 02:00,12,919,919,919,919,1
20130901|2012-11-12 03:30,12,924,924.25,924,924.25,4
20130901|2012-11-12 04:00,12,924,924.25,923.75,924,5
20130901|2012-11-12 05:30,12,922.5,922.5,922.5,922.5,2
20130901|2012-11-12 07:00,12,922.5,922.5,922,922,8
20130901|2012-11-12 09:30,12,916.5,916.5,912.5,912.5,2
20130901|2012-11-12 10:00,12,913,913,907.75,907.75,3
20130901|2012-11-12 10:30,12,904.5,904.75,904.5,904.75,2
20130901|2012-11-12 11:00,12,905.25,906.25,905.25,906,13
20130901|2012-11-12 11:30,12,904.5,904.5,904.5,904.5,1
20130901|2012-11-12 12:00,12,902.5,902.75,902.5,902.75,3
20130901|2012-11-12 13:00,12,901.5,906,901.5,906,7
20130901|2012-11-12 13:30,12,907.5,908.5,900.5,902.25,21
20130901|2012-11-13 05:30,13,906.75,906.75,906.75,906.75,1
20130901|2012-11-13 07:00,13,900.75,901,899.25,899.25,11
20130901|2012-11-13 08:00,13,899.5,899.5,899.5,899.5,2
20130901|2012-11-13 08:30,13,900,900,900,900,1
20130901|2012-11-13 09:00,13,898.75,899.25,898.75,898.75,5
20130901|2012-11-13 09:30,13,896.75,898.5,896.75,898.5,2
20130901|2012-11-13 10:30,13,893,893,893,893,1
20130901|2012-11-13 11:00,13,895.5,895.5,893.75,893.75,3
20130901|2012-11-13 11:30,13,893.75,893.75,892.75,893,10
20130901|2012-11-13 12:00,13,893.5,893.5,893,893,2
20130901|2012-11-13 13:30,13,902,903,901,901.25,16
20130901|2012-11-13 17:00,14,903.5,903.5,903.5,903.5,1
20130901|2012-11-13 17:30,14,905,905,905,905,2
20130901|2012-11-13 18:30,14,903.5,903.5,903.5,903.5,5
20130901|2012-11-14 02:30,14,905,905,905,905,1
20130901|2012-11-14 03:00,14,905,905,905,905,1
20130901|2012-11-14 08:30,14,907.25,907.75,907.25,907.5,3
20130901|2012-11-14 09:30,14,901,901,901,901,1
20130901|2012-11-14 10:00,14,907.25,907.25,907.25,907.25,1
20130901|2012-11-14 10:30,14,906,906,906,906,2
20130901|2012-11-14 11:30,14,907,907,907,907,1
20130901|2012-11-14 12:00,14,907.75,907.75,906,906,2
20130901|2012-11-14 12:30,14,905.5,905.5,905.5,905.5,1
20130901|2012-11-14 18:00,15,902.5,902.5,902.5,902.5,1
20130901|2012-11-14 19:00,15,905.25,905.25,905.25,905.25,1
20130901|2012-11-15 00:30,15,903,903,903,903,1
20130901|2012-11-15 07:30,15,903,903,903,903,1
20130901|2012-11-15 09:30,15,909,909,906.5,906.5,7
20130901|2012-11-15 10:30,15,903,903,903,903,1
20130901|2012-11-15 11:00,15,903,903,900,900,22
20130901|2012-11-15 12:00,15,901.25,901.25,901.25,901.25,1
20130901|2012-11-15 12:30,15,900.5,900.5,900,900,3
20130901|2012-11-15 13:00,15,900,900,900,900,9
20130901|2012-11-15 13:30,15,899.75,902.5,899,902.5,45
20130901|2012-11-16 03:00,16,899,899,899,899,6
20130901|2012-11-16 03:30,16,899,899,897.25,897.25,29
20130901|2012-11-16 06:30,16,899,899,899,899,1
20130901|2012-11-16 07:00,16,899.5,899.5,899.5,899.5,1
20130901|2012-11-16 08:30,16,900,900,896.25,896.25,6
20130901|2012-11-16 09:00,16,896,896,895.75,895.75,3
20130901|2012-11-16 09:30,16,892.5,894.25,892.5,894,4
20130901|2012-11-16 10:00,16,892.25,892.25,888.5,889,32
20130901|2012-11-16 10:30,16,888,894,888,894,6
20130901|2012-11-16 11:00,16,895,895,894.75,894.75,2
20130901|2012-11-16 12:00,16,893.75,893.75,893.5,893.5,3
20130901|2012-11-16 12:30,16,894.25,895,894.25,895,2
20130901|2012-11-16 13:00,16,895.25,895.25,895.25,895.25,2
20130901|2012-11-16 13:30,16,894.5,896,894.5,896,3
20130901|2012-11-18 17:00,19,892.25,892.25,892.25,892.25,1
20130901|2012-11-18 19:00,19,894.25,894.25,894.25,894.25,1
20130901|2012-11-19 00:00,19,895,895,895,895,1
20130901|2012-11-19 00:30,19,895,895,895,895,1
20130901|2012-11-19 02:30,19,896.75,896.75,896.75,896.75,5
20130901|2012-11-19 09:00,19,898.75,900,898.75,899,9
20130901|2012-11-19 09:30,19,899,901.25,899,901.25,14
20130901|2012-11-19 10:00,19,903,903.75,902.5,903.75,3
20130901|2012-11-19 11:00,19,903.5,903.5,903.5,903.5,1
20130901|2012-11-19 12:00,19,901,901.25,901,901.25,2
20130901|2012-11-19 12:30,19,898,898,897,897,6
20130901|2012-11-19 13:30,19,900,900,897.75,897.75,2
20130901|2012-11-19 19:30,20,898.75,898.75,898.75,898.75,1
20130901|2012-11-20 04:00,20,896.75,896.75,896.75,896.75,1
20130901|2012-11-20 06:00,20,896.5,896.5,896.5,896.5,1
20130901|2012-11-20 07:00,20,895.75,895.75,895.25,895.25,2
20130901|2012-11-20 07:30,20,897.5,897.5,897.5,897.5,1
20130901|2012-11-20 09:30,20,901.75,902,901.75,902,5
20130901|2012-11-20 10:00,20,901.75,903.25,901,903.25,14
20130901|2012-11-20 10:30,20,903,905.5,903,905,38
20130901|2012-11-20 11:00,20,904,904,903,903,3
20130901|2012-11-20 11:30,20,902.75,903.25,902.75,903.25,6
20130901|2012-11-20 12:00,20,903.25,903.25,901.25,901.25,21
20130901|2012-11-20 12:30,20,901.25,901.25,901.25,901.25,9
20130901|2012-11-20 13:00,20,904,904.25,904,904.25,7
20130901|2012-11-20 13:30,20,903.25,903.5,902.75,902.75,6
20130901|2012-11-21 05:00,21,899,899,899,899,2
20130901|2012-11-21 05:30,21,899,899,899,899,1
20130901|2012-11-21 07:30,21,903.25,904,903.25,904,18
20130901|2012-11-21 08:30,21,903.75,904.5,903.75,904.5,2
20130901|2012-11-21 09:00,21,906.25,906.25,906.25,906.25,1
20130901|2012-11-21 09:30,21,907,907,905,905,10
20130901|2012-11-21 10:00,21,904.25,904.75,904.25,904.75,2
20130901|2012-11-21 10:30,21,905.75,905.75,905.75,905.75,1
20130901|2012-11-21 11:00,21,906.75,906.75,906.75,906.75,1
20130901|2012-11-21 11:30,21,904.75,904.75,904.25,904.25,2
20130901|2012-11-21 12:00,21,904.5,905.75,904.5,905.75,3
20130901|2012-11-21 12:30,21,904.75,904.75,904.75,904.75,1
20130901|2012-11-21 13:30,21,904,904,904,904,100
20130901|2012-11-23 09:30,23,905.25,908.75,905.25,907.5,5
20130901|2012-11-23 10:00,23,905.5,905.5,905.5,905.5,1
20130901|2012-11-23 10:30,23,908.5,909,907.25,908.25,11
20130901|2012-11-23 11:00,23,908,908,908,908,1
20130901|2012-11-23 11:30,23,909,909,905,905,8
20130901|2012-11-25 17:00,26,906.75,906.75,906.75,906.75,1
20130901|2012-11-26 01:30,26,908.25,908.25,908.25,908.25,1
20130901|2012-11-26 07:00,26,909,909,909,909,1
20130901|2012-11-26 07:30,26,910.75,910.75,909.25,909.25,11
20130901|2012-11-26 08:00,26,909.25,912,909,912,5
20130901|2012-11-26 09:00,26,910.75,911.25,910,910,5
20130901|2012-11-26 09:30,26,910,910,909.5,909.5,9
20130901|2012-11-26 10:00,26,912.75,914,912.75,914,4
20130901|2012-11-26 10:30,26,914.5,915,914.5,915,5
20130901|2012-11-26 11:30,26,913,913,913,913,1
20130901|2012-11-26 12:00,26,912,912,912,912,1
20130901|2012-11-26 12:30,26,914.5,914.5,914.5,914.5,1
20130901|2012-11-26 13:00,26,914,914,913,913,2
20130901|2012-11-26 13:30,26,912,913.25,912,913.25,5
20130901|2012-11-26 20:30,27,917,917,917,917,1
20130901|2012-11-27 08:00,27,917.5,917.5,917.5,917.5,1
20130901|2012-11-27 08:30,27,919,919,919,919,4
20130901|2012-11-27 09:00,27,920.25,920.5,920.25,920.5,2
20130901|2012-11-27 09:30,27,923.25,927.25,923.25,927.25,13
20130901|2012-11-27 10:00,27,929.5,929.5,927.25,927.25,3
20130901|2012-11-27 10:30,27,928.75,929.25,928.75,929.25,9
20130901|2012-11-27 11:00,27,929.5,930.25,929.5,930.25,3
20130901|2012-11-27 11:30,27,928.25,930.25,928.25,930.25,11
20130901|2012-11-27 12:00,27,930.75,931.75,930.25,930.25,7
20130901|2012-11-27 12:30,27,930.5,930.75,930.5,930.75,5
20130901|2012-11-27 13:00,27,932,936.25,932,935,20
20130901|2012-11-27 13:30,27,936.25,941.5,936.25,941.5,15
20130901|2012-11-27 17:00,28,941.25,941.25,938.75,939.75,7
20130901|2012-11-27 17:30,28,938.75,939,938.75,939,2
20130901|2012-11-27 19:00,28,939,939,939,939,1
20130901|2012-11-27 23:00,28,941,941,941,941,1
20130901|2012-11-28 00:00,28,939.5,939.5,939.5,939.5,1
20130901|2012-11-28 03:00,28,941,941,941,941,1
20130901|2012-11-28 05:30,28,941,941,941,941,1
20130901|2012-11-28 06:00,28,942,942,942,942,2
20130901|2012-11-28 07:00,28,941.25,942.75,941.25,941.75,16
20130901|2012-11-28 08:00,28,936.75,937.25,936,936,7
20130901|2012-11-28 08:30,28,934.75,934.75,932.5,932.5,18
20130901|2012-11-28 09:00,28,936,936,936,936,1
20130901|2012-11-28 09:30,28,940.25,945.5,940.25,944,43
20130901|2012-11-28 10:00,28,944.5,946,944.5,946,19
20130901|2012-11-28 10:30,28,946.25,946.25,945.25,945.5,12
20130901|2012-11-28 11:00,28,945.25,945.25,944.75,945.25,3
20130901|2012-11-28 11:30,28,945.5,946.75,945.25,946.75,8
20130901|2012-11-28 12:00,28,946.25,946.25,945.75,945.75,4
20130901|2012-11-28 12:30,28,945.5,946.25,945,945,18
20130901|2012-11-28 13:00,28,945.5,946,944.75,944.75,23
20130901|2012-11-28 13:30,28,944.75,945,944,944,16
20130901|2012-11-28 17:30,29,940.75,940.75,940.75,940.75,2
20130901|2012-11-28 18:00,29,941.75,941.75,941.75,941.75,1
20130901|2012-11-28 18:30,29,942,942,942,942,1
20130901|2012-11-28 20:30,29,943,943,943,943,1
20130901|2012-11-29 00:30,29,944,944,944,944,1
20130901|2012-11-29 01:30,29,944,944,944,944,3
20130901|2012-11-29 03:00,29,945,945,945,945,1
20130901|2012-11-29 04:00,29,944.75,944.75,944.75,944.75,1
20130901|2012-11-29 07:00,29,945.25,945.25,944.5,945.25,17
20130901|2012-11-29 08:00,29,944.5,944.5,943.25,943.25,2
20130901|2012-11-29 08:30,29,943,943,943,943,1
20130901|2012-11-29 09:00,29,942.25,942.25,942,942,2
20130901|2012-11-29 09:30,29,940.5,946.75,940.5,944.5,21
20130901|2012-11-29 10:00,29,940.75,940.75,940,940,7
20130901|2012-11-29 10:30,29,940,940,940,940,13
20130901|2012-11-29 11:00,29,942,942,942,942,2
20130901|2012-11-29 11:30,29,941.5,941.5,937.75,937.75,4
20130901|2012-11-29 12:00,29,940.75,940.75,940.75,940.75,1
20130901|2012-11-29 13:30,29,938.5,943.5,938.5,943.5,3
20130901|2012-11-29 21:00,30,938.75,938.75,938.75,938.75,1
20130901|2012-11-29 22:30,30,939.75,939.75,939.75,939.75,1
20130901|2012-11-30 02:00,30,937,937,937,937,1
20130901|2012-11-30 06:30,30,939.75,939.75,939.75,939.75,1
20130901|2012-11-30 07:00,30,938.75,938.75,937.75,937.75,4
20130901|2012-11-30 08:00,30,936.75,936.75,936.75,936.75,1
20130901|2012-11-30 09:30,30,935,935,931.75,932,11
20130901|2012-11-30 10:00,30,932.5,932.5,928,928,6
20130901|2012-11-30 10:30,30,928,928.5,928,928.25,8
20130901|2012-11-30 11:00,30,927.75,927.75,925.75,926,6
20130901|2012-11-30 11:30,30,926,926,926,926,3
20130901|2012-11-30 12:00,30,926,928.5,926,927.75,3
20130901|2012-11-30 13:30,30,928,930,926.5,926.5,83
20130901|2012-12-02 17:00,3,934,934,934,934,19
20130901|2012-12-02 18:00,3,932.75,932.75,932.75,932.75,2
20130901|2012-12-02 19:30,3,934.5,934.5,934.5,934.5,1
20130901|2012-12-02 21:30,3,934,934,934,934,1
20130901|2012-12-03 05:30,3,934,934,934,934,1
20130901|2012-12-03 07:00,3,935.5,935.5,935.5,935.5,1
20130901|2012-12-03 09:00,3,936,936,936,936,5
20130901|2012-12-03 09:30,3,936,936,931.5,931.5,17
20130901|2012-12-03 10:00,3,931.25,932.25,930.5,930.5,9
20130901|2012-12-03 10:30,3,929.75,929.75,929.75,929.75,2
20130901|2012-12-03 12:00,3,926,926,923.75,923.75,11
20130901|2012-12-03 13:30,3,924,924,923.25,923.25,7
20130901|2012-12-03 20:30,4,923.25,923.25,923.25,923.25,1
20130901|2012-12-03 23:30,4,922.25,922.25,922.25,922.25,15
20130901|2012-12-04 00:00,4,922.25,922.25,922.25,922.25,4
20130901|2012-12-04 00:30,4,923.25,923.25,923.25,923.25,1
20130901|2012-12-04 01:00,4,922.25,922.25,922.25,922.25,6
20130901|2012-12-04 03:00,4,922.25,922.25,922.25,922.25,7
20130901|2012-12-04 06:00,4,926.25,926.25,926.25,926.25,1
20130901|2012-12-04 09:30,4,926.25,926.25,926.25,926.25,3
20130901|2012-12-04 10:00,4,923.25,923.5,920,920,172
20130901|2012-12-04 10:30,4,919.75,919.75,919.75,919.75,1
20130901|2012-12-04 11:00,4,920.5,920.5,918.5,918.5,2
20130901|2012-12-04 11:30,4,917.75,918.5,917.75,918.5,8
20130901|2012-12-04 12:00,4,918.5,918.5,918.5,918.5,2
20130901|2012-12-04 12:30,4,918.5,918.5,916.75,918.25,6
20130901|2012-12-04 13:00,4,918,918.5,917.75,918.5,3
20130901|2012-12-04 13:30,4,918.75,920.5,918.5,920.5,21
20130901|2012-12-04 21:30,5,921,921,920.75,920.75,2
20130901|2012-12-04 22:00,5,920.75,920.75,920.75,920.75,1
20130901|2012-12-05 05:30,5,921,921,921,921,2
20130901|2012-12-05 08:00,5,921.25,921.25,921.25,921.25,1
20130901|2012-12-05 08:30,5,921.75,922.25,921.75,922.25,10
20130901|2012-12-05 09:30,5,921,924.75,921,924.25,7
20130901|2012-12-05 10:30,5,924.75,924.75,922.25,922.25,2
20130901|2012-12-05 11:30,5,925,925,925,925,50
20130901|2012-12-05 12:00,5,926.25,928.25,926.25,928.25,3
20130901|2012-12-05 12:30,5,925.5,925.5,925.5,925.5,1
20130901|2012-12-05 13:00,5,927,928,927,928,25
20130901|2012-12-05 13:30,5,927.5,927.5,926.5,926.5,50
20130901|2012-12-06 09:00,6,926.5,926.5,926.5,926.5,2
20130901|2012-12-06 09:30,6,923.75,925.25,923.25,925.25,7
20130901|2012-12-06 10:00,6,923.25,925.25,923.25,924.5,79
20130901|2012-12-06 11:30,6,923.25,923.25,923.25,923.25,20
20130901|2012-12-06 12:00,6,923,923.25,923,923.25,2
20130901|2012-12-06 13:00,6,924,925.25,924,925.25,2
20130901|2012-12-06 13:30,6,925.75,927.5,925.5,927.5,17
20130901|2012-12-06 22:00,7,932.75,933,932.75,932.75,6
20130901|2012-12-06 23:30,7,932.75,932.75,932.75,932.75,1
20130901|2012-12-07 07:00,7,925.75,925.75,925,925,10
20130901|2012-12-07 09:00,7,931,931,931,931,1
20130901|2012-12-07 09:30,7,931,931,930,930,52
20130901|2012-12-07 10:30,7,927,927,927,927,11
20130901|2012-12-07 11:00,7,927,927,927,927,2
20130901|2012-12-07 11:30,7,926,926,924,924,3
20130901|2012-12-07 12:00,7,925.25,925.25,924.25,924.25,4
20130901|2012-12-07 12:30,7,925.5,927.75,925.5,925.5,10
20130901|2012-12-07 13:00,7,926.75,926.75,926.75,926.75,1
20130901|2012-12-07 13:30,7,927.75,932.5,927.75,929.75,7
20130901|2012-12-09 20:00,10,929.25,929.25,929.25,929.25,1
20130901|2012-12-09 21:30,10,930.5,930.5,930.5,930.5,1
20130901|2012-12-09 23:30,10,929,929,929,929,1
20130901|2012-12-10 00:00,10,928.25,928.25,928,928,2
20130901|2012-12-10 00:30,10,927.75,927.75,927.75,927.75,1
20130901|2012-12-10 02:00,10,927,927,927,927,1
20130901|2012-12-10 09:30,10,926.75,927.5,925.5,925.5,7
20130901|2012-12-10 10:30,10,927,927,925,925.5,6
20130901|2012-12-10 11:00,10,926.75,926.75,926.75,926.75,1
20130901|2012-12-10 12:00,10,925.75,925.75,925.75,925.75,2
20130901|2012-12-10 12:30,10,926,927.5,926,927.5,34
20130901|2012-12-10 13:00,10,927.5,927.75,927.5,927.75,46
20130901|2012-12-10 13:30,10,927.75,929,927.75,928,32
20130901|2012-12-11 02:30,11,924.5,924.5,924.5,924.5,2
20130901|2012-12-11 07:30,11,921.25,921.25,915.25,915.25,234
20130901|2012-12-11 08:00,11,915.75,915.75,915.25,915.75,44
20130901|2012-12-11 08:30,11,915.25,915.25,915.25,915.25,7
20130901|2012-12-11 09:30,11,918.5,918.5,909.5,910.25,45
20130901|2012-12-11 10:00,11,907.25,907.25,907.25,907.25,31
20130901|2012-12-11 10:30,11,907.25,907.75,907.25,907.75,31
20130901|2012-12-11 11:00,11,907.25,909,907.25,907.25,41
20130901|2012-12-11 11:30,11,903.5,904,903.5,904,3
20130901|2012-12-11 12:00,11,904,904,904,904,1
20130901|2012-12-11 12:30,11,902.5,902.5,902.5,902.5,1
20130901|2012-12-11 13:00,11,904.25,906.5,904.25,906.5,4
20130901|2012-12-11 13:30,11,907.25,908,905.5,907.75,35
20130901|2012-12-11 22:30,12,905.25,905.25,905.25,905.25,1
20130901|2012-12-11 23:30,12,901.25,901.25,901.25,901.25,1
20130901|2012-12-12 00:00,12,901,901,899.25,899.25,5
20130901|2012-12-12 00:30,12,899.25,899.25,899.25,899.25,1
20130901|2012-12-12 04:30,12,906.5,906.5,906.5,906.5,1
20130901|2012-12-12 06:00,12,906.75,907,906.75,907,4
20130901|2012-12-12 08:00,12,909,909.75,909,909.5,3
20130901|2012-12-12 08:30,12,909.5,909.5,909.5,909.5,3
20130901|2012-12-12 09:30,12,907.25,907.25,903.5,903.5,4
20130901|2012-12-12 10:00,12,905.25,905.25,900.25,900.25,2
20130901|2012-12-12 10:30,12,901.25,903.25,901,901,28
20130901|2012-12-12 11:00,12,901,901,899.25,900.5,72
20130901|2012-12-12 11:30,12,900.5,900.5,899.25,899.25,127
20130901|2012-12-12 12:00,12,899.75,899.75,899.75,899.75,1
20130901|2012-12-12 12:30,12,896,897,896,897,38
20130901|2012-12-12 13:00,12,897,900,897,900,51
20130901|2012-12-12 13:30,12,900,900,894.5,894.5,225
20130901|2012-12-12 17:30,13,898,898,898,898,1
20130901|2012-12-12 18:00,13,898.75,898.75,898.75,898.75,1
20130901|2012-12-12 20:30,13,895,895,895,895,1
20130901|2012-12-12 22:30,13,894,894,894,894,3
20130901|2012-12-12 23:00,13,894,894,894,894,35
20130901|2012-12-12 23:30,13,893.25,893.25,893.25,893.25,1
20130901|2012-12-13 06:00,13,898.5,898.5,897.5,897.5,2
20130901|2012-12-13 06:30,13,896,896,896,896,1
20130901|2012-12-13 08:00,13,898.5,898.5,898,898,3
20130901|2012-12-13 08:30,13,898,898.75,898,898.5,99
20130901|2012-12-13 09:00,13,897.25,898,897.25,898,50
20130901|2012-12-13 09:30,13,895.25,895.5,893.5,893.5,3
20130901|2012-12-13 10:00,13,894.25,894.25,893.75,893.75,26
20130901|2012-12-13 11:00,13,894.25,894.25,889.25,889.25,35
20130901|2012-12-13 11:30,13,889.25,890.5,889,889.25,134
20130901|2012-12-13 12:00,13,890,890.25,890,890,34
20130901|2012-12-13 12:30,13,890,891.5,890,891.25,18
20130901|2012-12-13 13:00,13,892.25,892.75,892.25,892.75,3
20130901|2012-12-13 13:30,13,892.5,894,891.5,892,57
20130901|2012-12-13 19:30,14,893.25,893.25,893.25,893.25,1
20130901|2012-12-13 21:00,14,892.5,892.5,892.5,892.5,1
20130901|2012-12-14 02:00,14,890.75,890.75,890.75,890.75,1
20130901|2012-12-14 05:30,14,893.75,893.75,893.75,893.75,1
20130901|2012-12-14 06:00,14,893.75,893.75,893.75,893.75,1
20130901|2012-12-14 06:30,14,893,893,893,893,1
20130901|2012-12-14 07:30,14,893.75,893.75,893.75,893.75,1
20130901|2012-12-14 09:00,14,896.25,896.25,896,896,4
20130901|2012-12-14 09:30,14,893.25,894.75,892,893.5,19
20130901|2012-12-14 10:00,14,893.25,895,892.5,895,43
20130901|2012-12-14 10:30,14,894.5,896,894.25,894.5,21
20130901|2012-12-14 11:00,14,894.25,895.5,894.25,895.5,5
20130901|2012-12-14 11:30,14,895,895,893.5,893.5,4
20130901|2012-12-14 12:00,14,893.5,893.5,893.5,893.5,2
20130901|2012-12-14 12:30,14,893.5,894,893.5,893.5,6
20130901|2012-12-14 13:00,14,894,896,894,896,11
20130901|2012-12-14 13:30,14,895.75,895.75,895.25,895.25,3
20130901|2012-12-16 20:30,17,889.75,889.75,889.75,889.75,1
20130901|2012-12-16 23:00,17,892.75,892.75,892.75,892.75,1
20130901|2012-12-16 23:30,17,891.75,891.75,891.75,891.75,1
20130901|2012-12-17 06:00,17,894,894,894,894,1
20130901|2012-12-17 08:00,17,891.25,891.25,890,890,6
20130901|2012-12-17 09:00,17,892.25,892.25,892.25,892.25,1
20130901|2012-12-17 10:00,17,884.75,886.25,883,883,12
20130901|2012-12-17 10:30,17,884.25,884.25,884,884,7
20130901|2012-12-17 11:00,17,884.5,884.5,884.5,884.5,14
20130901|2012-12-17 12:00,17,884.75,884.75,884.75,884.75,1
20130901|2012-12-17 13:00,17,884.25,884.25,884.25,884.25,1
20130901|2012-12-17 17:00,18,887.5,888,887.5,887.75,5
20130901|2012-12-18 03:30,18,882.75,882.75,882.5,882.5,2
20130901|2012-12-18 04:00,18,882.5,882.5,882.5,882.5,1
20130901|2012-12-18 06:30,18,882.75,882.75,881.5,881.5,2
20130901|2012-12-18 07:00,18,882,882,882,882,1
20130901|2012-12-18 07:30,18,881,881,881,881,1
20130901|2012-12-18 08:30,18,880,880,880,880,5
20130901|2012-12-18 09:00,18,880,880,880,880,1
20130901|2012-12-18 09:30,18,883,883,882.25,882.25,5
20130901|2012-12-18 10:00,18,882.75,882.75,882.75,882.75,3
20130901|2012-12-18 11:00,18,883.25,883.25,883.25,883.25,3
20130901|2012-12-18 12:00,18,880,880,880,880,1
20130901|2012-12-18 12:30,18,878.5,880,878.5,880,2
20130901|2012-12-18 13:00,18,881,882,881,882,2
20130901|2012-12-18 13:30,18,881.75,886,881.75,886,4
20130901|2012-12-18 17:00,19,888.75,889.5,888.5,889.5,6
20130901|2012-12-19 03:30,19,885.75,886.75,885.75,886.75,2
20130901|2012-12-19 04:00,19,888.25,888.25,888.25,888.25,1
20130901|2012-12-19 06:00,19,889.75,889.75,889,889.75,10
20130901|2012-12-19 06:30,19,889.75,889.75,889.75,889.75,2
20130901|2012-12-19 07:00,19,889.75,891,889.75,891,11
20130901|2012-12-19 07:30,19,891,891.25,891,891.25,5
20130901|2012-12-19 08:00,19,891.25,891.25,891.25,891.25,23
20130901|2012-12-19 08:30,19,892.75,892.75,892.75,892.75,3
20130901|2012-12-19 09:00,19,894.5,895.75,894.25,895.75,3
20130901|2012-12-19 09:30,19,890.5,890.5,890.25,890.25,2
20130901|2012-12-19 10:00,19,885.5,885.5,885.5,885.5,1
20130901|2012-12-19 10:30,19,880.25,881.25,880.25,881.25,2
20130901|2012-12-19 11:30,19,882.5,882.5,882.5,882.5,4
20130901|2012-12-19 12:00,19,878,878.75,878,878.75,6
20130901|2012-12-19 13:00,19,878,878,878,878,41
20130901|2012-12-19 13:30,19,878,882.25,878,881.5,36
20130901|2012-12-19 17:00,20,882.75,882.75,882.75,882.75,1
20130901|2012-12-19 18:30,20,882.25,882.25,882.25,882.25,1
20130901|2012-12-19 19:00,20,882.5,882.5,882,882,2
20130901|2012-12-19 20:30,20,882.75,882.75,882.75,882.75,1
20130901|2012-12-19 23:00,20,882,882,882,882,1
20130901|2012-12-20 00:30,20,880.25,880.25,880.25,880.25,1
20130901|2012-12-20 01:00,20,880.25,880.25,880.25,880.25,1
20130901|2012-12-20 01:30,20,880.25,880.25,880.25,880.25,1
20130901|2012-12-20 02:30,20,880.25,880.25,880.25,880.25,14
20130901|2012-12-20 03:00,20,880.25,880.25,875,875,13
20130901|2012-12-20 04:00,20,874.75,874.75,874.75,874.75,1
20130901|2012-12-20 05:00,20,874,874,873.75,873.75,2
20130901|2012-12-20 05:30,20,875.25,875.25,875.25,875.25,1
20130901|2012-12-20 07:30,20,869,874,868,872,15
20130901|2012-12-20 08:00,20,872,872,868,870,13
20130901|2012-12-20 08:30,20,870,870,870,870,4
20130901|2012-12-20 09:00,20,873,875,873,875,128
20130901|2012-12-20 09:30,20,877.25,877.25,873,873,259
20130901|2012-12-20 10:00,20,873,874,873,873,117
20130901|2012-12-20 12:00,20,870,870.5,870,870,18
20130901|2012-12-20 12:30,20,870,870,870,870,79
20130901|2012-12-20 13:00,20,870,870,870,870,5
20130901|2012-12-20 13:30,20,871.5,872,870,871.25,13
20130901|2012-12-21 06:00,21,872.5,872.5,872.5,872.5,1
20130901|2012-12-21 06:30,21,871.75,871.75,871.75,871.75,2
20130901|2012-12-21 07:00,21,871.75,871.75,871.75,871.75,2
20130901|2012-12-21 09:00,21,876.5,877,876.5,877,2
20130901|2012-12-21 09:30,21,873.25,875,873.25,873.25,5
20130901|2012-12-21 12:00,21,871.5,871.5,871.5,871.5,1
20130901|2012-12-21 12:30,21,870,871.25,870,871.25,29
20130901|2012-12-21 13:00,21,871,871.25,871,871,72
20130901|2012-12-21 13:30,21,870,872.5,869,869,8
20130901|2012-12-23 17:00,24,871.5,871.5,871.5,871.5,3
20130901|2012-12-23 17:30,24,872,872.25,870.75,870.75,3
20130901|2012-12-24 07:30,24,871.75,873.5,871.75,873.5,35
20130901|2012-12-24 09:30,24,869.75,869.75,869.5,869.5,2
20130901|2012-12-24 11:30,24,869.5,871.75,869.5,871.75,6
20130901|2012-12-26 09:30,26,868.5,868.5,860,860,27
20130901|2012-12-26 10:00,26,860,860.5,860,860,6
20130901|2012-12-26 10:30,26,860,860,858.5,858.5,15
20130901|2012-12-26 11:00,26,859,859,859,859,2
20130901|2012-12-26 12:00,26,855.25,855.25,854.5,854.5,4
20130901|2012-12-26 13:00,26,856.5,857.5,856.25,857.5,37
20130901|2012-12-26 13:30,26,856,856,854,854,22
20130901|2012-12-26 18:30,27,854,854,854,854,2
20130901|2012-12-27 05:30,27,854,854,852,852,24
20130901|2012-12-27 07:00,27,850.75,850.75,850.75,850.75,1
20130901|2012-12-27 09:00,27,851.25,851.25,846.75,846.75,76
20130901|2012-12-27 10:00,27,850.75,850.75,850.75,850.75,2
20130901|2012-12-27 10:30,27,848.75,850.25,848.5,850.25,21
20130901|2012-12-27 11:00,27,849.25,849.25,849.25,849.25,1
20130901|2012-12-27 12:00,27,849.75,849.75,849.75,849.75,1
20130901|2012-12-27 13:30,27,850.25,853.75,850.25,852.75,27
20130901|2012-12-28 06:30,28,856.75,856.75,856.75,856.75,1
20130901|2012-12-28 07:00,28,856.5,856.5,855.75,855.75,4
20130901|2012-12-28 07:30,28,861.5,861.75,861.5,861.75,5
20130901|2012-12-28 08:00,28,861.75,861.75,860.75,860.75,3
20130901|2012-12-28 09:00,28,856,856,856,856,1
20130901|2012-12-28 09:30,28,851.25,855.25,847.25,855.25,11
20130901|2012-12-28 10:00,28,853.75,854.5,853.75,854.5,11
20130901|2012-12-28 10:30,28,854.25,854.25,854,854,2
20130901|2012-12-28 11:00,28,858.5,858.5,858.25,858.25,2
20130901|2012-12-28 11:30,28,850,850,850,850,1
20130901|2012-12-28 12:00,28,853.5,853.5,853.5,853.5,1
20130901|2012-12-28 12:30,28,852.5,853,852.5,853,3
20130901|2012-12-28 13:30,28,852.5,855.75,852.25,855.25,12
20130901|2012-12-30 17:00,31,855.25,855.25,855,855,3
20130901|2012-12-31 00:30,31,846,846,846,846,4
20130901|2012-12-31 09:00,31,847.25,847.5,847.25,847.5,6
20130901|2012-12-31 09:30,31,848.25,848.25,846,846,26
20130901|2012-12-31 10:00,31,846,847.75,846,847.75,49
20130901|2012-12-31 10:30,31,850.25,851,850.25,850.75,4
20130901|2012-12-31 11:30,31,854,854,854,854,8
20130901|2012-12-31 12:00,31,853,853.5,853,853,5
20130901|2012-12-31 12:30,31,852,853.5,852,853.5,5
20130901|2012-12-31 13:30,31,855.5,860.25,855.5,859.75,13
20130901|2013-01-02 09:30,2,863.5,865,863.25,863.5,4
20130901|2013-01-02 10:00,2,852.75,854.5,852.25,854.5,8
20130901|2013-01-02 10:30,2,849,849.25,844,844,36
20130901|2013-01-02 11:00,2,842.5,842.5,840,840,55
20130901|2013-01-02 11:30,2,839.75,842,839.5,842,4
20130901|2013-01-02 12:00,2,841.5,844.25,840.25,844.25,10
20130901|2013-01-02 13:00,2,841.25,841.75,841.25,841.75,15
20130901|2013-01-02 13:30,2,839,840,839,840,5
20130901|2013-01-02 19:30,3,839.5,839.5,839.5,839.5,1
20130901|2013-01-02 22:00,3,845.25,845.25,845.25,845.25,1
20130901|2013-01-03 04:00,3,838,838.5,838,838,3
20130901|2013-01-03 04:30,3,838,841.5,838,841.25,7
20130901|2013-01-03 05:30,3,839.75,839.75,839.75,839.75,1
20130901|2013-01-03 07:30,3,838,838,838,838,2
20130901|2013-01-03 08:00,3,838,838,837,837,6
20130901|2013-01-03 08:30,3,838,838,837.5,837.5,5
20130901|2013-01-03 09:00,3,836,837.25,836,836,13
20130901|2013-01-03 09:30,3,841.5,841.5,841.5,841.5,1
20130901|2013-01-03 10:00,3,841,841,841,841,1
20130901|2013-01-03 10:30,3,839.25,839.25,838.75,838.75,3
20130901|2013-01-03 11:00,3,837.5,838.5,836,836.5,24
20130901|2013-01-03 11:30,3,836.5,836.5,836.25,836.25,7
20130901|2013-01-03 12:00,3,838.75,838.75,838.75,838.75,1
20130901|2013-01-03 12:30,3,840.75,840.75,840,840,2
20130901|2013-01-03 13:30,3,841.25,841.25,834,834,46
20130901|2013-01-04 07:30,4,837.25,837.25,837.25,837.25,1
20130901|2013-01-04 09:30,4,834,834,832,832,5
20130901|2013-01-04 10:00,4,832,834.5,832,834.5,29
20130901|2013-01-04 10:30,4,832.25,832.25,828,828,57
20130901|2013-01-04 11:00,4,828.75,828.75,828.75,828.75,2
20130901|2013-01-04 11:30,4,826.75,826.75,824.5,825.75,6
20130901|2013-01-04 12:00,4,823,823,822.75,822.75,2
20130901|2013-01-04 12:30,4,823.75,825.75,823.75,825.75,29
20130901|2013-01-04 13:00,4,826.5,829.75,826.5,829.75,30
20130901|2013-01-04 13:30,4,830.75,830.75,826.75,829.25,20
20130901|2013-01-06 17:00,7,829.75,829.75,828.5,828.5,3
20130901|2013-01-06 18:00,7,829.25,829.25,829.25,829.25,1
20130901|2013-01-06 18:30,7,825.75,825.75,825.75,825.75,1
20130901|2013-01-06 19:00,7,826,826,826,826,1
20130901|2013-01-06 20:00,7,830.5,831.5,830.5,831.5,3
20130901|2013-01-06 23:30,7,831.25,831.25,831.25,831.25,1
20130901|2013-01-07 00:00,7,831.5,831.75,831.5,831.75,7
20130901|2013-01-07 01:30,7,829.5,829.5,829.5,829.5,1
20130901|2013-01-07 08:00,7,834.25,834.25,832.25,832.25,12
20130901|2013-01-07 09:30,7,832.75,835.75,832.75,835.75,9
20130901|2013-01-07 10:30,7,831.5,831.5,828.25,829,3
20130901|2013-01-07 11:30,7,830.75,832.75,830.75,832.75,20
20130901|2013-01-07 12:00,7,832.75,832.75,829.75,829.75,34
20130901|2013-01-07 12:30,7,832.25,832.25,832.25,832.25,1
20130901|2013-01-07 13:30,7,829.75,834,829.75,834,13
20130901|2013-01-07 19:00,8,833.5,833.75,833.25,833.25,6
20130901|2013-01-08 07:00,8,837,837,835,835,8
20130901|2013-01-08 08:30,8,837.25,837.25,836,836,4
20130901|2013-01-08 09:30,8,839,839,839,839,2
20130901|2013-01-08 11:00,8,841.5,841.5,841.5,841.5,1
20130901|2013-01-08 11:30,8,839.5,839.5,836.5,836.5,16
20130901|2013-01-08 12:00,8,838,838,838,838,1
20130901|2013-01-08 12:30,8,836.75,836.75,836.5,836.75,25
20130901|2013-01-08 13:30,8,839.5,839.5,835,837,88
20130901|2013-01-08 22:00,9,834.5,834.5,834.5,834.5,2
20130901|2013-01-09 00:00,9,834.5,834.5,834.5,834.5,1
20130901|2013-01-09 00:30,9,834.5,834.5,834.5,834.5,1
20130901|2013-01-09 02:00,9,834.5,834.5,834.5,834.5,1
20130901|2013-01-09 02:30,9,834.5,834.5,834.5,834.5,19
20130901|2013-01-09 03:30,9,834.5,834.5,834.5,834.5,10
20130901|2013-01-09 08:30,9,839.5,840,837.5,837.5,7
20130901|2013-01-09 09:00,9,838.5,839,838,839,8
20130901|2013-01-09 09:30,9,836.25,836.25,829.5,829.5,116
20130901|2013-01-09 10:00,9,829.5,829.5,829.25,829.5,43
20130901|2013-01-09 10:30,9,829.5,829.75,829.5,829.5,15
20130901|2013-01-09 11:00,9,830,830.25,830,830.25,4
20130901|2013-01-09 11:30,9,830.75,830.75,830.25,830.5,31
20130901|2013-01-09 12:00,9,830.5,830.5,829.75,829.75,23
20130901|2013-01-09 12:30,9,831.25,831.75,831,831.75,88
20130901|2013-01-09 13:00,9,833.5,833.75,833.5,833.5,77
20130901|2013-01-09 13:30,9,833.25,833.25,831.25,832.25,88
20130901|2013-01-09 17:30,10,835.75,835.75,835.75,835.75,2
20130901|2013-01-10 00:00,10,833.5,833.5,832.75,833,7
20130901|2013-01-10 08:00,10,835.25,835.25,834,834,3
20130901|2013-01-10 08:30,10,834,834,834,834,2
20130901|2013-01-10 09:00,10,833,833,832.75,833,10
20130901|2013-01-10 09:30,10,833,836.5,833,836.5,17
20130901|2013-01-10 10:30,10,831.5,831.5,829.75,829.75,8
20130901|2013-01-10 11:00,10,829.75,829.75,829.75,829.75,11
20130901|2013-01-10 11:30,10,828.75,828.75,828.75,828.75,15
20130901|2013-01-10 12:00,10,828.5,829,828.5,829,43
20130901|2013-01-10 12:30,10,829,829,827.75,828.75,10
20130901|2013-01-10 13:00,10,829.75,829.75,829.5,829.75,3
20130901|2013-01-10 13:30,10,828.5,829,827,827.5,16
20130901|2013-01-11 04:30,11,827.25,828.75,827.25,828.75,14
20130901|2013-01-11 06:30,11,828,828,828,828,26
20130901|2013-01-11 07:00,11,828,828,827.25,828,18
20130901|2013-01-11 07:30,11,828,828,828,828,2
20130901|2013-01-11 08:00,11,828,828,828,828,15
20130901|2013-01-11 08:30,11,828,828,826.25,826.25,42
20130901|2013-01-11 09:00,11,825,825,822,822.5,76
20130901|2013-01-11 09:30,11,822.5,823,819.25,820.5,132
20130901|2013-01-11 10:00,11,820,827.5,816.25,827.5,81
20130901|2013-01-11 10:30,11,826,826,826,826,1
20130901|2013-01-11 11:00,11,826,842,826,838.5,34
20130901|2013-01-11 11:30,11,839.5,844.75,839.5,844.75,57
20130901|2013-01-11 12:00,11,844.75,845.5,843,843.75,52
20130901|2013-01-11 12:30,11,843,843,839,839,15
20130901|2013-01-11 13:00,11,841.25,842.5,841.25,842.5,3
20130901|2013-01-11 13:30,11,837.5,840.5,834.25,840.5,9
20130901|2013-01-13 17:00,14,844.25,844.25,844,844,2
20130901|2013-01-13 17:30,14,844.5,844.5,844.5,844.5,1
20130901|2013-01-13 19:00,14,845,845,845,845,1
20130901|2013-01-13 19:30,14,845.25,846.75,845.25,846.75,3
20130901|2013-01-14 07:00,14,851.25,851.25,851.25,851.25,1
20130901|2013-01-14 07:30,14,851.5,851.5,851.5,851.5,1
20130901|2013-01-14 08:00,14,848,849,848,849,2
20130901|2013-01-14 09:00,14,851.25,852.5,851.25,852.5,2
20130901|2013-01-14 09:30,14,851.75,851.75,851.75,851.75,1
20130901|2013-01-14 10:00,14,849.25,850,849,849.5,16
20130901|2013-01-14 11:00,14,853.25,855.5,853.25,855.5,3
20130901|2013-01-14 12:00,14,850,850,850,850,1
20130901|2013-01-14 13:30,14,849.5,852,849,852,39
20130901|2013-01-14 17:00,15,852.25,852.25,852.25,852.25,1
20130901|2013-01-14 18:00,15,854.25,854.25,854.25,854.25,1
20130901|2013-01-14 18:30,15,854.25,854.25,854.25,854.25,1
20130901|2013-01-14 19:30,15,853.5,853.5,853.5,853.5,1
20130901|2013-01-14 23:30,15,857.75,857.75,857.75,857.75,4
20130901|2013-01-15 08:00,15,858,858,858,858,5
20130901|2013-01-15 08:30,15,859,859,859,859,15
20130901|2013-01-15 09:00,15,859,859.75,859,859.5,11
20130901|2013-01-15 09:30,15,857.75,861.5,857,859.25,58
20130901|2013-01-15 10:00,15,860.5,864,860.25,864,89
20130901|2013-01-15 11:00,15,861.25,861.25,861.25,861.25,1
20130901|2013-01-15 11:30,15,864.75,869.5,864.75,868.25,53
20130901|2013-01-15 12:00,15,867.75,867.75,867,867,5
20130901|2013-01-15 12:30,15,866,866.25,865.25,865.25,11
20130901|2013-01-15 13:30,15,865.25,865.25,865.25,865.25,1
20130901|2013-01-15 18:30,16,863,863,862.75,862.75,4
20130901|2013-01-15 19:00,16,863.25,863.5,863.25,863.5,2
20130901|2013-01-15 22:30,16,864.75,864.75,864.75,864.75,2
20130901|2013-01-16 07:30,16,868.25,868.25,868,868,5
20130901|2013-01-16 08:00,16,869,869,869,869,1
20130901|2013-01-16 08:30,16,868.75,869.5,868.75,869.5,10
20130901|2013-01-16 09:30,16,867,867,867,867,1
20130901|2013-01-16 10:00,16,864.75,864.75,861.25,861.25,9
20130901|2013-01-16 10:30,16,863.75,863.75,863.75,863.75,1
20130901|2013-01-16 11:30,16,862.75,864.25,862.75,864.25,2
20130901|2013-01-16 12:00,16,864.5,864.5,864.5,864.5,1
20130901|2013-01-16 12:30,16,869.5,869.5,869.5,869.5,2
20130901|2013-01-16 13:00,16,868.75,868.75,868.75,868.75,1
20130901|2013-01-16 13:30,16,869,870.25,866.75,870.25,9
20130901|2013-01-16 18:00,17,869.5,869.5,869.5,869.5,1
20130901|2013-01-17 06:00,17,865,865,865,865,1
20130901|2013-01-17 06:30,17,866.75,866.75,866.75,866.75,1
20130901|2013-01-17 07:30,17,867.5,867.5,867.25,867.25,2
20130901|2013-01-17 09:00,17,862.5,864.25,862.5,864.25,2
20130901|2013-01-17 09:30,17,866.5,866.5,859.5,865.25,32
20130901|2013-01-17 10:00,17,861.75,861.75,861.75,861.75,1
20130901|2013-01-17 10:30,17,862.25,862.25,862.25,862.25,1
20130901|2013-01-17 12:00,17,863.75,863.75,863.75,863.75,1
20130901|2013-01-17 12:30,17,862.25,862.25,862.25,862.25,1
20130901|2013-01-17 17:00,18,864,864,864,864,1
20130901|2013-01-17 17:30,18,866.25,866.25,866.25,866.25,3
20130901|2013-01-18 07:00,18,863,863,863,863,2
20130901|2013-01-18 08:30,18,863.5,863.5,863.5,863.5,1
20130901|2013-01-18 09:30,18,863.25,863.25,863.25,863.25,1
20130901|2013-01-18 11:00,18,863.5,863.5,863.5,863.5,1
20130901|2013-01-18 12:00,18,866.75,872,866.75,872,7
20130901|2013-01-18 12:30,18,871.5,871.5,871.25,871.25,3
20130901|2013-01-18 13:00,18,871.75,871.75,871.75,871.75,1
20130901|2013-01-18 13:30,18,872.75,873.25,871.25,871.25,12
20130901|2013-01-22 01:00,22,877.75,877.75,877.75,877.75,1
20130901|2013-01-22 01:30,22,877.25,877.25,877.25,877.25,1
20130901|2013-01-22 07:00,22,875.25,875.25,875.25,875.25,1
20130901|2013-01-22 08:30,22,876.5,876.5,876.5,876.5,1
20130901|2013-01-22 09:00,22,878,878,878,878,2
20130901|2013-01-22 09:30,22,879.25,879.25,868.75,868.75,9
20130901|2013-01-22 10:00,22,862.5,862.5,858.5,858.5,2
20130901|2013-01-22 10:30,22,863.75,863.75,863.75,863.75,1
20130901|2013-01-22 11:00,22,864.25,864.25,864.25,864.25,1
20130901|2013-01-22 11:30,22,864,864.25,864,864.25,3
20130901|2013-01-22 12:00,22,864.75,864.75,861.5,861.5,4
20130901|2013-01-22 12:30,22,862,862,862,862,1
20130901|2013-01-22 13:00,22,860,861.75,859.5,861.75,3
20130901|2013-01-22 13:30,22,861.75,861.75,861.75,861.75,5
20130901|2013-01-22 18:00,23,855,855.25,855,855,7
20130901|2013-01-22 23:00,23,857.5,857.5,857.5,857.5,1
20130901|2013-01-23 07:00,23,860,860,860,860,64
20130901|2013-01-23 07:30,23,860,860,860,860,36
20130901|2013-01-23 08:00,23,859,859,859,859,50
20130901|2013-01-23 09:30,23,861,864.5,861,864.5,4
20130901|2013-01-23 10:00,23,865.75,865.75,865.75,865.75,1
20130901|2013-01-23 10:30,23,865.75,865.75,863.75,863.75,19
20130901|2013-01-23 11:00,23,860,860,860,860,25
20130901|2013-01-23 11:30,23,860,860,858,858.25,47
20130901|2013-01-23 12:00,23,858.75,858.75,857,857,4
20130901|2013-01-23 12:30,23,856.5,856.5,856.5,856.5,4
20130901|2013-01-23 17:30,24,858.25,858.25,858.25,858.25,2
20130901|2013-01-24 00:30,24,856.5,856.5,856.5,856.5,1
20130901|2013-01-24 01:00,24,856.25,856.25,856.25,856.25,1
20130901|2013-01-24 01:30,24,856.25,856.25,856.25,856.25,1
20130901|2013-01-24 07:30,24,851.25,851.25,848.75,848.75,18
20130901|2013-01-24 08:30,24,851.75,851.75,851.75,851.75,1
20130901|2013-01-24 09:30,24,848.25,848.25,848.25,848.25,1
20130901|2013-01-24 11:30,24,848,848.5,846.75,846.75,11
20130901|2013-01-24 12:00,24,848,848.5,848,848.5,3
20130901|2013-01-24 12:30,24,849.25,849.25,849.25,849.25,1
20130901|2013-01-24 13:30,24,852.75,852.75,852.75,852.75,1
20130901|2013-01-25 08:30,25,853.5,853.5,853.25,853.25,2
20130901|2013-01-25 10:00,25,858.75,858.75,858.75,858.75,1
20130901|2013-01-25 10:30,25,857.75,857.75,857.75,857.75,1
20130901|2013-01-25 11:00,25,855.5,855.5,855.5,855.5,1
20130901|2013-01-25 12:00,25,858.25,858.25,858.25,858.25,1
20130901|2013-01-25 13:30,25,858.5,858.5,858.5,858.5,1
20130901|2013-01-28 07:30,28,858.25,858.25,857.25,857.25,7
20130901|2013-01-28 09:30,28,856.25,857,856.25,857,2
20130901|2013-01-28 10:00,28,856,856,856,856,1
20130901|2013-01-28 10:30,28,857.5,861,857.5,860.25,13
20130901|2013-01-28 12:00,28,857.5,857.5,856.25,856.25,3
20130901|2013-01-28 13:00,28,857,857,857,857,2
20130901|2013-01-28 13:30,28,859.25,861.75,859.25,861.75,2
20130901|2013-01-29 09:00,29,863,863,862.75,862.75,37
20130901|2013-01-29 09:30,29,864,864,864,864,5
20130901|2013-01-29 10:00,29,864.25,864.25,863.75,863.75,55
20130901|2013-01-29 10:30,29,865.75,866.5,865.75,866.5,55
20130901|2013-01-29 12:00,29,864.25,864.25,864.25,864.25,1
20130901|2013-01-29 13:30,29,859.5,860.25,858.75,859,12
20130901|2013-01-29 17:00,30,857.5,857.5,857.5,857.5,1
20130901|2013-01-29 19:00,30,855,855,855,855,1
20130901|2013-01-30 03:00,30,856.25,856.25,855.5,855.5,14
20130901|2013-01-30 03:30,30,856.25,856.25,855,855,58
20130901|2013-01-30 04:00,30,856.75,856.75,856.75,856.75,7
20130901|2013-01-30 05:00,30,861.5,861.5,861.25,861.25,11
20130901|2013-01-30 09:30,30,864.5,866.25,864,866.25,8
20130901|2013-01-30 10:00,30,868.5,868.5,866.75,866.75,21
20130901|2013-01-30 11:00,30,867,867,867,867,17
20130901|2013-01-30 11:30,30,865,865,865,865,2
20130901|2013-01-30 12:00,30,867.75,867.75,867.75,867.75,1
20130901|2013-01-30 12:30,30,870.25,870.25,870.25,870.25,1
20130901|2013-01-30 13:00,30,869.5,869.5,867.25,867.75,13
20130901|2013-01-30 13:30,30,869,870.25,868,870.25,24
20130901|2013-01-30 17:00,31,869.25,869.25,869.25,869.25,12
20130901|2013-01-31 07:00,31,866.75,866.75,866.75,866.75,1
20130901|2013-01-31 07:30,31,865.5,865.5,865.5,865.5,1
20130901|2013-01-31 08:00,31,865.5,865.5,865.5,865.5,7
20130901|2013-01-31 08:30,31,866.25,867,866.25,866.75,42
20130901|2013-01-31 09:30,31,867,868,866.5,868,95
20130901|2013-01-31 11:00,31,868.25,868.25,868.25,868.25,1
20130901|2013-01-31 12:00,31,866.25,866.25,865.75,865.75,4
20130901|2013-01-31 13:30,31,864.75,868,864.75,868,12
20130901|2013-01-31 19:00,1,865.5,865.5,865.5,865.5,1
20130901|2013-01-31 20:00,1,871,871.5,871,871.5,2
20130901|2013-02-01 07:00,1,870,870,870,870,1
20130901|2013-02-01 07:30,1,869.75,870.25,868.75,868.75,28
20130901|2013-02-01 09:00,1,873.5,873.5,873.5,873.5,2
20130901|2013-02-01 09:30,1,874,874.25,873.75,873.75,13
20130901|2013-02-01 10:00,1,871.75,871.75,871,871.25,11
20130901|2013-02-01 11:00,1,872.25,872.5,865,865,14
20130901|2013-02-01 11:30,1,865,867,862.5,862.5,6
20130901|2013-02-01 12:00,1,859.75,859.75,858.5,858.5,7
20130901|2013-02-01 13:00,1,856.25,856.25,856.25,856.25,1
20130901|2013-02-01 13:30,1,852.5,854,852.25,854,14
20130901|2013-02-03 17:30,4,854,854,854,854,6
20130901|2013-02-03 18:00,4,854.25,854.25,853.75,853.75,2
20130901|2013-02-04 07:30,4,856,856,855.75,855.75,5
20130901|2013-02-04 08:30,4,855.75,855.75,855.75,855.75,1
20130901|2013-02-04 09:00,4,856.25,856.25,856.25,856.25,2
20130901|2013-02-04 10:00,4,855.5,855.5,855.5,855.5,1
20130901|2013-02-04 10:30,4,852.5,852.5,851,851,8
20130901|2013-02-04 11:00,4,850,850,850,850,3
20130901|2013-02-04 11:30,4,848.75,848.75,848,848,4
20130901|2013-02-04 12:00,4,846.75,846.75,846,846,3
20130901|2013-02-04 13:00,4,845.75,845.75,845.5,845.5,3
20130901|2013-02-04 13:30,4,845.5,849.75,845.5,849.75,14
20130901|2013-02-05 05:00,5,848.5,848.5,848.25,848.25,15
20130901|2013-02-05 07:30,5,846,846.5,846,846.5,2
20130901|2013-02-05 08:00,5,845,845,845,845,1
20130901|2013-02-05 09:00,5,844.25,845.25,844.25,845.25,2
20130901|2013-02-05 09:30,5,842,843.25,842,843.25,7
20130901|2013-02-05 10:00,5,840,840,837.5,837.5,9
20130901|2013-02-05 11:30,5,838.75,838.75,838.75,838.75,5
20130901|2013-02-05 12:00,5,836.75,836.75,834.5,835,17
20130901|2013-02-05 12:30,5,835.25,835.5,835,835,29
20130901|2013-02-05 13:00,5,836.25,836.25,836.25,836.25,1
20130901|2013-02-05 13:30,5,838.25,838.75,838.25,838.75,5
20130901|2013-02-05 17:00,6,839.5,839.5,839.5,839.5,2
20130901|2013-02-06 03:30,6,836,836,835.75,835.75,11
20130901|2013-02-06 04:00,6,835,835,835,835,1
20130901|2013-02-06 07:00,6,835.5,835.5,835.5,835.5,1
20130901|2013-02-06 08:30,6,836,836,835,835,5
20130901|2013-02-06 09:00,6,835,835.5,835,835.5,7
20130901|2013-02-06 09:30,6,832.5,832.75,830,830,13
20130901|2013-02-06 10:00,6,832.5,832.5,832,832.5,6
20130901|2013-02-06 10:30,6,833.5,840.5,833.5,840.5,15
20130901|2013-02-06 11:00,6,842,843,842,843,2
20130901|2013-02-06 11:30,6,842,842,842,842,50
20130901|2013-02-06 12:00,6,841,841,841,841,1
20130901|2013-02-06 12:30,6,840,840,838.5,838.5,3
20130901|2013-02-06 13:00,6,838.5,839,838.5,839,2
20130901|2013-02-06 13:30,6,842,843.25,839,839,18
20130901|2013-02-06 18:30,7,842,842,842,842,1
20130901|2013-02-07 03:30,7,840,840,838.5,838.5,3
20130901|2013-02-07 04:00,7,838.5,838.5,838.5,838.5,1
20130901|2013-02-07 06:30,7,837.75,837.75,837.75,837.75,1
20130901|2013-02-07 08:00,7,839.25,839.25,838.5,838.5,7
20130901|2013-02-07 08:30,7,837.25,839,837.25,837.5,14
20130901|2013-02-07 09:00,7,837.5,839.25,837,839.25,8
20130901|2013-02-07 09:30,7,838.75,839,832.25,832.25,15
20130901|2013-02-07 10:00,7,832.5,834.25,832.25,832.5,13
20130901|2013-02-07 10:30,7,831,832.75,831,832.75,10
20130901|2013-02-07 11:00,7,833.25,833.25,830.75,832.25,69
20130901|2013-02-07 11:30,7,832.25,833.75,832.25,833.75,18
20130901|2013-02-07 12:00,7,833.75,835,833.75,835,10
20130901|2013-02-07 12:30,7,835.25,835.5,835.25,835.5,2
20130901|2013-02-07 13:00,7,834.25,834.25,834,834,2
20130901|2013-02-07 13:30,7,834,834.25,831,831.25,37
20130901|2013-02-07 17:00,8,833.5,833.5,831.75,831.75,2
20130901|2013-02-07 19:00,8,833,833,833,833,1
20130901|2013-02-08 04:30,8,833.75,833.75,833.75,833.75,1
20130901|2013-02-08 08:00,8,834.25,834.25,834.25,834.25,5
20130901|2013-02-08 08:30,8,835.75,835.75,835.75,835.75,3
20130901|2013-02-08 09:00,8,834.25,834.25,834.25,834.25,1
20130901|2013-02-08 09:30,8,835,845.25,834.25,845.25,68
20130901|2013-02-08 10:00,8,840.75,840.75,838.5,838.5,8
20130901|2013-02-08 10:30,8,839.5,839.5,835.75,835.75,5
20130901|2013-02-08 11:00,8,840.25,843,835.25,836.5,7
20130901|2013-02-08 11:30,8,831.5,831.5,827,828.5,42
20130901|2013-02-08 12:00,8,829,834.25,829,834.25,24
20130901|2013-02-08 13:00,8,831.75,831.75,831.75,831.75,3
20130901|2013-02-08 13:30,8,832,832,831.5,831.5,6
20130901|2013-02-11 09:00,11,827.25,827.25,827.25,827.25,1
20130901|2013-02-11 09:30,11,828,828,828,828,4
20130901|2013-02-11 10:00,11,827.75,829.25,827.75,829.25,28
20130901|2013-02-11 10:30,11,828.5,828.5,828.5,828.5,3
20130901|2013-02-11 11:00,11,825,825,825,825,23
20130901|2013-02-11 11:30,11,821.75,821.75,821.5,821.5,3
20130901|2013-02-11 12:00,11,820.5,822,820.5,822,21
20130901|2013-02-11 12:30,11,822.25,822.25,822.25,822.25,2
20130901|2013-02-11 13:00,11,822,822,821.5,821.5,8
20130901|2013-02-11 13:30,11,820.75,821.5,820.5,821.5,195
20130901|2013-02-11 22:00,12,820.5,820.5,820.5,820.5,1
20130901|2013-02-11 23:30,12,820.5,820.5,820.5,820.5,1
20130901|2013-02-12 00:30,12,820.5,820.5,820.5,820.5,14
20130901|2013-02-12 01:30,12,820.5,820.5,820.5,820.5,1
20130901|2013-02-12 02:00,12,820.5,820.5,820.5,820.5,5
20130901|2013-02-12 02:30,12,820.5,820.5,820.5,820.5,10
20130901|2013-02-12 03:00,12,820.5,820.5,820.5,820.5,44
20130901|2013-02-12 03:30,12,820.5,820.5,820.5,820.5,5
20130901|2013-02-12 08:00,12,821.75,822,821.75,822,4
20130901|2013-02-12 08:30,12,822.5,822.5,821.5,821.5,13
20130901|2013-02-12 09:30,12,818,818,813.75,816,25
20130901|2013-02-12 10:00,12,815.5,815.5,814.75,814.75,8
20130901|2013-02-12 10:30,12,812.5,812.5,809.5,809.5,71
20130901|2013-02-12 11:00,12,809.75,810.75,809.75,810.75,2
20130901|2013-02-12 11:30,12,810,810.5,809.5,810.5,15
20130901|2013-02-12 12:00,12,809.5,809.5,806.75,808,8
20130901|2013-02-12 12:30,12,808,809.75,808,809.5,147
20130901|2013-02-12 13:00,12,809.75,812,809.75,810,25
20130901|2013-02-12 13:30,12,810.75,811.5,810,811,16
20130901|2013-02-12 17:00,13,813.75,813.75,813.75,813.75,1
20130901|2013-02-13 01:30,13,810,810,809.5,809.5,28
20130901|2013-02-13 03:00,13,809.5,809.5,809.25,809.25,30
20130901|2013-02-13 03:30,13,809,809,808.25,808.25,25
20130901|2013-02-13 04:00,13,808,808,806.75,806.75,56
20130901|2013-02-13 04:30,13,806.75,806.75,806.5,806.5,35
20130901|2013-02-13 05:00,13,806.5,806.5,805.5,805.5,145
20130901|2013-02-13 06:00,13,809.5,809.5,807,807,28
20130901|2013-02-13 06:30,13,806.5,806.5,804.5,804.5,206
20130901|2013-02-13 07:00,13,804.5,804.5,804.5,804.5,2
20130901|2013-02-13 07:30,13,805.75,805.75,805.75,805.75,17
20130901|2013-02-13 08:00,13,805.75,806.5,805.75,806.5,30
20130901|2013-02-13 08:30,13,806.5,812,806.5,812,124
20130901|2013-02-13 09:00,13,808.75,808.75,806.5,806.5,16
20130901|2013-02-13 09:30,13,809.25,813,809.25,813,73
20130901|2013-02-13 10:00,13,812.5,814.25,812.5,814.25,24
20130901|2013-02-13 10:30,13,814,815,814,815,51
20130901|2013-02-13 11:00,13,815,816,814.5,815,72
20130901|2013-02-13 11:30,13,814.5,814.75,814.25,814.25,10
20130901|2013-02-13 12:00,13,811.75,811.75,808.25,808.25,10
20130901|2013-02-13 13:00,13,811,811,810.25,810.25,12
20130901|2013-02-13 13:30,13,811,814,811,814,80
20130901|2013-02-13 17:00,14,816,816,816,816,3
20130901|2013-02-13 18:00,14,816,816.5,816,816.5,16
20130901|2013-02-13 20:00,14,816,816,816,816,1
20130901|2013-02-14 02:00,14,816.5,816.5,816.5,816.5,1
20130901|2013-02-14 03:30,14,817,817,817,817,1
20130901|2013-02-14 04:00,14,817,817,817,817,8
20130901|2013-02-14 04:30,14,816.75,817,816.5,816.5,4
20130901|2013-02-14 06:30,14,817,817,817,817,5
20130901|2013-02-14 07:00,14,817,817,817,817,15
20130901|2013-02-14 09:00,14,807.75,809.5,807.75,809.5,13
20130901|2013-02-14 09:30,14,809.5,809.5,804.75,804.75,31
20130901|2013-02-14 10:00,14,804,805.75,804,805.75,22
20130901|2013-02-14 10:30,14,804.75,805,804.75,804.75,6
20130901|2013-02-14 11:00,14,804.5,806,804,806,15
20130901|2013-02-14 12:00,14,806.25,806.25,806.25,806.25,1
20130901|2013-02-14 12:30,14,805.25,805.25,804.5,804.75,3
20130901|2013-02-14 13:00,14,808.5,809.25,808.5,809.25,4
20130901|2013-02-14 13:30,14,809.25,809.25,809,809,12
20130901|2013-02-14 18:30,15,810.5,810.5,810.5,810.5,1
20130901|2013-02-15 01:30,15,812,812,812,812,20
20130901|2013-02-15 02:30,15,813,813.75,813,813.75,30
20130901|2013-02-15 07:00,15,814,814,813.5,813.5,19
20130901|2013-02-15 07:30,15,814,815,814,815,46
20130901|2013-02-15 08:00,15,814,814,814,814,1
20130901|2013-02-15 08:30,15,814.25,814.75,814.25,814.25,23
20130901|2013-02-15 09:00,15,815,817,815,817,55
20130901|2013-02-15 09:30,15,814,814,812,813,12
20130901|2013-02-15 10:00,15,812.75,812.75,812.75,812.75,1
20130901|2013-02-15 11:00,15,809.25,809.25,808.5,808.5,16
20130901|2013-02-15 11:30,15,808.25,808.25,804,804,17
20130901|2013-02-15 12:00,15,806.25,806.25,806.25,806.25,1
20130901|2013-02-15 13:00,15,809.75,810.5,809.75,810.5,14
20130901|2013-02-15 13:30,15,812,814.5,809.5,810,67
20130901|2013-02-18 19:00,19,813.75,813.75,809.5,809.5,11
20130901|2013-02-19 07:30,19,810,810.25,809.75,810,23
20130901|2013-02-19 08:00,19,810,814,810,813.25,10
20130901|2013-02-19 08:30,19,812.75,812.75,812.75,812.75,2
20130901|2013-02-19 09:00,19,811.75,811.75,809.75,810,3
20130901|2013-02-19 09:30,19,804,804,800,800.25,72
20130901|2013-02-19 10:00,19,798.75,799,796.75,796.75,13
20130901|2013-02-19 10:30,19,796.75,799.25,796.75,799.25,69
20130901|2013-02-19 11:00,19,796.25,796.25,796,796,2
20130901|2013-02-19 11:30,19,798,800,798,800,3
20130901|2013-02-19 12:00,19,798,798,796.75,796.75,2
20130901|2013-02-19 12:30,19,797.75,798,797.75,798,32
20130901|2013-02-19 13:00,19,796.75,799.5,796.25,799.5,20
20130901|2013-02-19 13:30,19,799,802,799,801.25,20
20130901|2013-02-19 17:00,20,802,802,802,802,1
20130901|2013-02-19 17:30,20,801.75,801.75,801.75,801.75,1
20130901|2013-02-20 06:30,20,802.25,802.25,802.25,802.25,1
20130901|2013-02-20 07:30,20,805,805.5,804.5,804.5,6
20130901|2013-02-20 08:00,20,803,803,802,802.25,10
20130901|2013-02-20 08:30,20,800,800.25,800,800,64
20130901|2013-02-20 09:00,20,800,800,798.5,799.25,44
20130901|2013-02-20 09:30,20,798.75,801.25,798.75,801.25,177
20130901|2013-02-20 10:30,20,800.75,800.75,800.75,800.75,1
20130901|2013-02-20 11:00,20,802.5,803.25,802.5,803,7
20130901|2013-02-20 11:30,20,804.5,804.5,804.5,804.5,1
20130901|2013-02-20 12:00,20,806.5,808,806.5,808,2
20130901|2013-02-20 12:30,20,805.75,805.75,805.75,805.75,1
20130901|2013-02-20 13:00,20,806.5,806.5,805.75,805.75,2
20130901|2013-02-20 13:30,20,806,809,805.25,809,20
20130901|2013-02-21 03:00,21,803.5,803.5,803.5,803.5,1
20130901|2013-02-21 04:30,21,803.25,803.25,802.5,802.5,5
20130901|2013-02-21 05:00,21,801.5,801.5,801.5,801.5,1
20130901|2013-02-21 06:00,21,802,802,802,802,2
20130901|2013-02-21 07:00,21,801.5,801.5,801.5,801.5,2
20130901|2013-02-21 08:00,21,801.25,801.25,801.25,801.25,1
20130901|2013-02-21 08:30,21,801.25,801.25,796,796,22
20130901|2013-02-21 09:00,21,796.75,798.25,796.75,797.75,3
20130901|2013-02-21 09:30,21,796.75,797,795.5,796.5,44
20130901|2013-02-21 10:00,21,796.25,797.5,789.5,789.5,12
20130901|2013-02-21 10:30,21,790.25,790.5,790,790.5,7
20130901|2013-02-21 11:00,21,791,791,791,791,2
20130901|2013-02-21 11:30,21,789.75,794.75,789.75,794,23
20130901|2013-02-21 12:00,21,792.5,792.5,789.75,790.25,13
20130901|2013-02-21 13:00,21,793.5,793.5,793.5,793.5,1
20130901|2013-02-21 13:30,21,791.25,791.25,787.75,788.5,37
20130901|2013-02-21 17:00,22,790,790,790,790,1
20130901|2013-02-21 20:00,22,790,790,790,790,1
20130901|2013-02-21 20:30,22,790.25,790.25,790.25,790.25,1
20130901|2013-02-21 21:00,22,790.5,790.5,790.5,790.5,2
20130901|2013-02-21 22:00,22,790.5,790.5,790.5,790.5,1
20130901|2013-02-22 02:30,22,790.5,790.5,790.5,790.5,1
20130901|2013-02-22 03:00,22,791,791.75,791,791.75,3
20130901|2013-02-22 07:30,22,790,793,790,793,31
20130901|2013-02-22 08:00,22,793.5,793.75,791.5,791.5,7
20130901|2013-02-22 08:30,22,791,791.25,789,790,18
20130901|2013-02-22 09:00,22,790.75,790.75,790.75,790.75,1
20130901|2013-02-22 09:30,22,790,791.5,789.5,791.5,20
20130901|2013-02-22 10:30,22,790,790,785.75,785.75,11
20130901|2013-02-22 11:00,22,787.5,788,786,786,17
20130901|2013-02-22 11:30,22,785.5,786,785.5,786,2
20130901|2013-02-22 12:00,22,787,788.25,786.5,787.75,6
20130901|2013-02-22 13:00,22,783.25,784.25,783.25,784.25,3
20130901|2013-02-22 13:30,22,785,785,781,781,37
20130901|2013-02-24 17:00,25,780,780.25,780,780.25,6
20130901|2013-02-24 17:30,25,781.25,781.25,781.25,781.25,2
20130901|2013-02-24 18:00,25,781.5,781.5,781.5,781.5,1
20130901|2013-02-24 19:30,25,778,778,778,778,16
20130901|2013-02-24 21:30,25,779.5,779.5,779.5,779.5,1
20130901|2013-02-25 00:00,25,779,779,779,779,1
20130901|2013-02-25 01:00,25,778,778,778,778,5
20130901|2013-02-25 02:00,25,778,778,778,778,10
20130901|2013-02-25 02:30,25,778.5,778.5,778.5,778.5,20
20130901|2013-02-25 03:00,25,778.5,778.5,778.5,778.5,1
20130901|2013-02-25 03:30,25,778,778,778,778,10
20130901|2013-02-25 04:00,25,778.75,779,778.75,779,29
20130901|2013-02-25 04:30,25,779.5,779.5,779.5,779.5,10
20130901|2013-02-25 05:30,25,778,778,778,778,2
20130901|2013-02-25 06:00,25,777.75,777.75,776.5,776.5,5
20130901|2013-02-25 07:00,25,777.5,777.5,777.25,777.25,4
20130901|2013-02-25 07:30,25,776.25,777.25,776.25,777.25,7
20130901|2013-02-25 08:00,25,776.75,777,776.75,777,11
20130901|2013-02-25 08:30,25,775.5,777,775,777,8
20130901|2013-02-25 09:00,25,777,778.5,777,777,76
20130901|2013-02-25 09:30,25,776.75,778,776,778,61
20130901|2013-02-25 10:00,25,776,776,772,773.5,81
20130901|2013-02-25 10:30,25,773.25,773.25,770.75,772.5,56
20130901|2013-02-25 11:00,25,771.5,771.5,770.5,771,5
20130901|2013-02-25 11:30,25,770.75,771.5,770.75,771.5,4
20130901|2013-02-25 12:00,25,770.5,771,770,770.25,10
20130901|2013-02-25 12:30,25,770,770,768.75,768.75,11
20130901|2013-02-25 13:00,25,769,769,766.75,766.75,22
20130901|2013-02-25 13:30,25,765,767.25,763,763,18
20130901|2013-02-25 17:00,26,765,765,763,763.25,6
20130901|2013-02-25 17:30,26,764,764,764,764,1
20130901|2013-02-25 22:00,26,762.25,762.25,762.25,762.25,1
20130901|2013-02-25 22:30,26,761,761,761,761,2
20130901|2013-02-25 23:30,26,759.5,759.5,759,759,3
20130901|2013-02-26 00:00,26,758.5,758.5,758.5,758.5,2
20130901|2013-02-26 01:30,26,755.75,758.75,755.75,757.5,6
20130901|2013-02-26 02:00,26,758.5,758.5,757.25,757.25,3
20130901|2013-02-26 02:30,26,757.5,757.5,757.5,757.5,1
20130901|2013-02-26 03:00,26,759.5,759.5,757.5,757.5,2
20130901|2013-02-26 03:30,26,758,758,758,758,17
20130901|2013-02-26 04:00,26,758,758.75,758,758.75,20
20130901|2013-02-26 04:30,26,760,760,760,760,20
20130901|2013-02-26 06:00,26,760.25,760.25,759.25,760,5
20130901|2013-02-26 06:30,26,760.25,760.25,760.25,760.25,14
20130901|2013-02-26 07:00,26,760.25,760.5,759,759,37
20130901|2013-02-26 07:30,26,758.25,759,758.25,759,3
20130901|2013-02-26 08:00,26,759.25,760,759.25,759.25,21
20130901|2013-02-26 08:30,26,759,759,758.25,758.5,26
20130901|2013-02-26 09:00,26,758.25,762.5,757.5,761.5,24
20130901|2013-02-26 09:30,26,760.25,764.25,756.5,763.5,121
20130901|2013-02-26 10:00,26,763.25,763.25,759.75,762.25,29
20130901|2013-02-26 10:30,26,761,762.75,761,762.5,10
20130901|2013-02-26 11:00,26,762.75,762.75,762.25,762.5,3
20130901|2013-02-26 11:30,26,762,762,761.25,761.5,6
20130901|2013-02-26 12:00,26,761.75,762.25,761.75,762,113
20130901|2013-02-26 12:30,26,760,760.25,759.5,759.5,15
20130901|2013-02-26 13:00,26,760.75,763,760.75,763,6
20130901|2013-02-26 13:30,26,763,765,762,763.5,65
20130901|2013-02-26 17:00,27,765,765,764.75,764.75,14
20130901|2013-02-26 18:00,27,765.75,765.75,765.75,765.75,3
20130901|2013-02-26 20:00,27,766.25,766.25,766,766,2
20130901|2013-02-26 20:30,27,766,766,766,766,2
20130901|2013-02-26 21:00,27,766,766,766,766,1
20130901|2013-02-27 04:30,27,765,765,765,765,3
20130901|2013-02-27 06:00,27,767,767,767,767,1
20130901|2013-02-27 07:00,27,768,768,768,768,1
20130901|2013-02-27 07:30,27,768.25,769,767.75,768.75,12
20130901|2013-02-27 08:00,27,771,771.75,770.5,770.5,18
20130901|2013-02-27 08:30,27,771.25,772.5,770.5,772.5,10
20130901|2013-02-27 09:00,27,772.25,772.75,770.75,770.75,5
20130901|2013-02-27 09:30,27,770.25,770.25,765,768.5,80
20130901|2013-02-27 10:00,27,767,771.75,767,771.75,12
20130901|2013-02-27 10:30,27,769,769,769,769,5
20130901|2013-02-27 11:00,27,770.5,771.5,770.5,770.5,6
20130901|2013-02-27 11:30,27,770.25,770.25,769,769.5,6
20130901|2013-02-27 12:00,27,769.75,772.25,769.75,771,16
20130901|2013-02-27 12:30,27,771,771,771,771,1
20130901|2013-02-27 13:00,27,771,771.25,768,768,9
20130901|2013-02-27 13:30,27,766.25,766.75,763.75,766.5,61
20130901|2013-02-27 17:00,28,767.5,768.75,767.5,768.75,2
20130901|2013-02-27 17:30,28,767.75,767.75,767.75,767.75,1
20130901|2013-02-27 18:00,28,768.25,769,768.25,769,3
20130901|2013-02-27 18:30,28,770.5,770.5,770.5,770.5,1
20130901|2013-02-27 19:00,28,770,770,770,770,1
20130901|2013-02-27 23:00,28,768.75,768.75,768.75,768.75,1
20130901|2013-02-27 23:30,28,767.5,767.5,767.5,767.5,2
20130901|2013-02-28 00:30,28,767,767,767,767,1
20130901|2013-02-28 02:00,28,769.5,769.5,769.5,769.5,1
20130901|2013-02-28 05:00,28,774,774,774,774,1
20130901|2013-02-28 06:00,28,774.5,774.5,774.5,774.5,1
20130901|2013-02-28 06:30,28,774.75,774.75,774.75,774.75,1
20130901|2013-02-28 07:00,28,774.5,774.5,774.5,774.5,1
20130901|2013-02-28 07:30,28,774,774,771,772.75,9
20130901|2013-02-28 08:00,28,773.25,773.25,773.25,773.25,1
20130901|2013-02-28 08:30,28,774.75,774.75,774.75,774.75,1
20130901|2013-02-28 09:00,28,774,774,773.5,773.75,12
20130901|2013-02-28 09:30,28,774.25,778,773.25,776,77
20130901|2013-02-28 10:00,28,776.75,776.75,773.5,773.5,122
20130901|2013-02-28 10:30,28,773.75,773.75,773.75,773.75,2
20130901|2013-02-28 11:00,28,774.75,776,774.5,775.75,13
20130901|2013-02-28 11:30,28,776.25,776.25,774,774.5,4
20130901|2013-02-28 12:00,28,774,774.5,773.5,774,6
20130901|2013-02-28 12:30,28,774,774,773,773,16
20130901|2013-02-28 13:00,28,772,772,771.5,771.5,3
20130901|2013-02-28 13:30,28,770.5,774.5,767,772.5,47
20130901|2013-02-28 17:30,1,771.5,771.5,771.5,771.5,1
20130901|2013-02-28 19:00,1,771.75,771.75,771.75,771.75,1
20130901|2013-02-28 20:00,1,774.5,774.5,774.5,774.5,1
20130901|2013-02-28 21:30,1,775.25,775.25,775.25,775.25,2
20130901|2013-02-28 22:00,1,775.25,775.25,775.25,775.25,1
20130901|2013-02-28 22:30,1,774.25,774.75,774.25,774.75,9
20130901|2013-02-28 23:30,1,773.5,774.5,773.5,774.25,6
20130901|2013-03-01 00:00,1,774.5,774.5,774.5,774.5,3
20130901|2013-03-01 04:30,1,770.5,770.5,769.5,769.5,2
20130901|2013-03-01 06:00,1,768.25,768.5,768.25,768.5,4
20130901|2013-03-01 06:30,1,767,767,767,767,1
20130901|2013-03-01 07:00,1,766.5,766.75,766.25,766.25,10
20130901|2013-03-01 07:30,1,768.25,768.5,767.75,767.75,4
20130901|2013-03-01 08:00,1,764.25,764.25,764,764,2
20130901|2013-03-01 09:00,1,763.25,766,763.25,765.5,28
20130901|2013-03-01 09:30,1,771.75,773,771.25,773,8
20130901|2013-03-01 10:00,1,773.5,773.5,771,771,93
20130901|2013-03-01 10:30,1,770,772,769.75,771.75,25
20130901|2013-03-01 11:00,1,776.25,777.5,774.25,777.25,5
20130901|2013-03-01 11:30,1,777,777,775.5,775.5,5
20130901|2013-03-01 12:00,1,773,773,772,772.75,15
20130901|2013-03-01 12:30,1,773.5,773.5,773.5,773.5,4
20130901|2013-03-01 13:30,1,772.5,773.25,772.5,773,14
20130901|2013-03-03 17:00,4,773.5,773.5,773.5,773.5,2
20130901|2013-03-03 17:30,4,771,771,771,771,1
20130901|2013-03-03 18:00,4,770,770,769,769,2
20130901|2013-03-03 18:30,4,769,769,769,769,1
20130901|2013-03-04 02:30,4,766.75,766.75,766.75,766.75,1
20130901|2013-03-04 04:00,4,766.75,766.75,766.75,766.75,1
20130901|2013-03-04 06:00,4,766.25,766.25,766.25,766.25,1
20130901|2013-03-04 06:30,4,766,766,765.5,765.5,2
20130901|2013-03-04 07:30,4,766.5,766.5,766.5,766.5,1
20130901|2013-03-04 08:30,4,765,765.5,765,765.5,2
20130901|2013-03-04 09:00,4,765.75,766,765.25,765.25,12
20130901|2013-03-04 09:30,4,762.25,764.5,760.5,760.5,19
20130901|2013-03-04 10:00,4,758.5,759.75,756.5,756.5,12
20130901|2013-03-04 10:30,4,756.25,757.25,753,753,33
20130901|2013-03-04 11:00,4,754.25,754.25,753,753.25,3
20130901|2013-03-04 12:00,4,756,756.25,755.5,756.25,8
20130901|2013-03-04 13:00,4,757.75,758,756.75,757.5,12
20130901|2013-03-04 13:30,4,757.25,757.25,754.5,754.5,27
20130901|2013-03-04 17:00,5,756,756,756,756,1
20130901|2013-03-05 08:30,5,755.75,756.75,755.5,756.5,7
20130901|2013-03-05 09:00,5,758.75,758.75,758.25,758.25,6
20130901|2013-03-05 09:30,5,758.75,762,758.75,762,28
20130901|2013-03-05 10:00,5,761,761.75,761,761.5,185
20130901|2013-03-05 10:30,5,761,761,759,759,5
20130901|2013-03-05 11:00,5,759,759,758.75,758.75,4
20130901|2013-03-05 11:30,5,760.75,760.75,758.5,758.5,6
20130901|2013-03-05 12:00,5,759.5,759.75,759.25,759.25,10
20130901|2013-03-05 12:30,5,760,760,757.75,757.75,16
20130901|2013-03-05 13:00,5,757.75,757.75,757.5,757.5,7
20130901|2013-03-05 13:30,5,757,763.5,757,763.5,14
20130901|2013-03-06 02:30,6,761,761,761,761,1
20130901|2013-03-06 03:00,6,759.25,759.25,759.25,759.25,2
20130901|2013-03-06 07:30,6,757.25,757.25,752.25,755.5,21
20130901|2013-03-06 08:00,6,756.75,756.75,756.5,756.5,4
20130901|2013-03-06 08:30,6,756,756,754,754,3
20130901|2013-03-06 09:00,6,754,754,752,752,10
20130901|2013-03-06 09:30,6,752.5,758,752.5,756.5,15
20130901|2013-03-06 10:00,6,756.75,757.25,750,750.5,32
20130901|2013-03-06 10:30,6,750.25,750.75,750,750.75,120
20130901|2013-03-06 11:00,6,749.25,749.5,749.25,749.5,2
20130901|2013-03-06 11:30,6,749,749.75,748.75,749,27
20130901|2013-03-06 12:00,6,748,749.75,748,749,49
20130901|2013-03-06 12:30,6,748.75,748.75,748.25,748.25,14
20130901|2013-03-06 13:00,6,749.25,749.5,749,749.25,5
20130901|2013-03-06 13:30,6,749.25,751,743.25,743.25,67
20130901|2013-03-06 17:00,7,745,745,745,745,11
20130901|2013-03-06 19:00,7,747,747.25,747,747.25,6
20130901|2013-03-06 22:30,7,748.25,748.25,748.25,748.25,1
20130901|2013-03-06 23:30,7,748.25,748.25,748.25,748.25,1
20130901|2013-03-07 01:00,7,748.25,748.25,748.25,748.25,1
20130901|2013-03-07 02:30,7,749.75,749.75,749.75,749.75,1
20130901|2013-03-07 03:00,7,749.5,749.5,749,749,3
20130901|2013-03-07 04:00,7,749,749,749,749,1
20130901|2013-03-07 05:30,7,747.75,748,747.75,748,2
20130901|2013-03-07 06:00,7,747,747,747,747,1
20130901|2013-03-07 06:30,7,746,746,746,746,1
20130901|2013-03-07 08:30,7,749.25,749.25,748.75,748.75,6
20130901|2013-03-07 09:00,7,750.25,751,747.5,747.5,4
20130901|2013-03-07 09:30,7,747.25,749.75,746,748.5,46
20130901|2013-03-07 10:00,7,746.75,747.25,746.5,747,18
20130901|2013-03-07 10:30,7,746.5,746.5,744.75,744.75,59
20130901|2013-03-07 11:00,7,745.5,747.25,745.5,747.25,12
20130901|2013-03-07 11:30,7,746.5,747,746.5,747,3
20130901|2013-03-07 12:00,7,748.25,748.5,748.25,748.5,4
20130901|2013-03-07 12:30,7,749.25,749.25,749.25,749.25,1
20130901|2013-03-07 13:00,7,748.75,753,748.75,753,32
20130901|2013-03-07 13:30,7,750.75,754.5,750.75,754.5,17
20130901|2013-03-07 17:00,8,754.75,754.75,753.25,753.25,3
20130901|2013-03-07 19:00,8,753,753,753,753,2
20130901|2013-03-07 21:30,8,755,755,755,755,5
20130901|2013-03-08 03:30,8,752.75,752.75,752.25,752.25,3
20130901|2013-03-08 04:30,8,751.25,751.25,751.25,751.25,1
20130901|2013-03-08 05:30,8,752.5,752.5,752.5,752.5,3
20130901|2013-03-08 06:00,8,751.5,751.5,751.5,751.5,2
20130901|2013-03-08 07:30,8,752.5,752.5,752.5,752.5,1
20130901|2013-03-08 08:30,8,752.75,753.75,752.75,753.75,10
20130901|2013-03-08 09:30,8,751,753,751,753,71
20130901|2013-03-08 10:00,8,750.75,752,750.75,751.75,5
20130901|2013-03-08 10:30,8,752,756.75,751.75,756.75,10
20130901|2013-03-08 11:00,8,757,757,746.5,752.5,21
20130901|2013-03-08 11:30,8,748,749.5,747.75,748,10
20130901|2013-03-08 12:00,8,748.5,748.75,748.25,748.75,5
20130901|2013-03-08 12:30,8,750,750,749.75,749.75,2
20130901|2013-03-08 13:00,8,748.75,748.75,748,748,7
20130901|2013-03-08 13:30,8,749.25,752.5,749,752.25,28
20130901|2013-03-10 17:00,11,752.25,752.5,752.25,752.5,2
20130901|2013-03-11 08:00,11,750,750,750,750,1
20130901|2013-03-11 08:30,11,749.75,750,749.5,749.5,4
20130901|2013-03-11 09:00,11,749.5,749.5,749,749,4
20130901|2013-03-11 09:30,11,750.75,750.75,749,750.5,19
20130901|2013-03-11 10:00,11,751.5,752.75,751.5,752.75,10
20130901|2013-03-11 10:30,11,754,755,754,754.5,89
20130901|2013-03-11 11:00,11,755.25,758.5,754.75,758.5,29
20130901|2013-03-11 11:30,11,753,753.75,753,753.75,3
20130901|2013-03-11 12:00,11,755.25,755.5,755.25,755.5,2
20130901|2013-03-11 13:00,11,754,754,753.5,754,4
20130901|2013-03-11 13:30,11,752.25,754,751.75,752.5,73
20130901|2013-03-11 17:00,12,755,755,753.5,753.5,80
20130901|2013-03-11 19:00,12,755.25,755.25,755.25,755.25,1
20130901|2013-03-12 01:00,12,751,751,751,751,1
20130901|2013-03-12 02:00,12,750,750,750,750,1
20130901|2013-03-12 07:30,12,750.75,750.75,750.75,750.75,6
20130901|2013-03-12 08:00,12,751.25,751.25,751.25,751.25,2
20130901|2013-03-12 09:00,12,749.5,752.5,749.5,751.25,82
20130901|2013-03-12 09:30,12,750.75,753,750.5,752.5,13
20130901|2013-03-12 10:00,12,751.5,754,751.5,751.5,46
20130901|2013-03-12 10:30,12,753,753.25,753,753.25,3
20130901|2013-03-12 11:00,12,752.75,753.5,752.25,753.5,27
20130901|2013-03-12 11:30,12,754.5,755.25,754.25,755.25,5
20130901|2013-03-12 12:00,12,755,755,755,755,1
20130901|2013-03-12 12:30,12,754.5,754.5,752,752,4
20130901|2013-03-12 13:00,12,753,753,753,753,1
20130901|2013-03-12 13:30,12,754,754.25,751.5,751.5,25
20130901|2013-03-12 17:00,13,752,754.25,752,754.25,10
20130901|2013-03-12 17:30,13,752.75,754,752.75,754,16
20130901|2013-03-13 00:00,13,752,752,752,752,1
20130901|2013-03-13 03:00,13,753.25,753.25,753,753.25,9
20130901|2013-03-13 04:00,13,753.25,753.25,753.25,753.25,1
20130901|2013-03-13 05:00,13,754.25,754.25,753.75,754,22
20130901|2013-03-13 05:30,13,754.25,754.25,754,754.25,30
20130901|2013-03-13 06:00,13,753.5,753.5,753.5,753.5,1
20130901|2013-03-13 07:30,13,752.25,752.25,752.25,752.25,1
20130901|2013-03-13 08:00,13,751,751,751,751,2
20130901|2013-03-13 08:30,13,752.5,752.5,751.75,751.75,5
20130901|2013-03-13 09:00,13,751.75,751.75,750.5,750.5,5
20130901|2013-03-13 09:30,13,747.25,748.5,747,748.5,194
20130901|2013-03-13 10:00,13,748.5,748.5,748.25,748.5,80
20130901|2013-03-13 10:30,13,750,751,750,751,9
20130901|2013-03-13 11:00,13,750,756,750,755.5,29
20130901|2013-03-13 11:30,13,756,756.75,754,754,10
20130901|2013-03-13 12:00,13,752.5,754.25,752.5,753.5,8
20130901|2013-03-13 12:30,13,753.75,753.75,750.25,750.25,41
20130901|2013-03-13 13:00,13,749.5,749.5,749.5,749.5,2
20130901|2013-03-13 13:30,13,750,755,749.25,754.25,24
20130901|2013-03-13 17:00,14,755.25,756,755.25,755.75,27
20130901|2013-03-13 17:30,14,755,755,755,755,20
20130901|2013-03-13 20:30,14,754,754,754,754,1
20130901|2013-03-13 22:30,14,752.75,752.75,752.25,752.25,11
20130901|2013-03-13 23:00,14,752.25,752.25,751.25,751.25,11
20130901|2013-03-13 23:30,14,751.25,751.25,751.25,751.25,4
20130901|2013-03-14 00:00,14,751.75,751.75,751.75,751.75,4
20130901|2013-03-14 00:30,14,751.75,752,751.75,752,15
20130901|2013-03-14 01:00,14,751.75,751.75,751.75,751.75,5
20130901|2013-03-14 07:00,14,753.75,754.5,753.75,754,3
20130901|2013-03-14 07:30,14,756,756.75,756,756.25,10
20130901|2013-03-14 08:00,14,756.25,756.25,754.75,754.75,20
20130901|2013-03-14 08:30,14,756.25,757,756.25,757,4
20130901|2013-03-14 09:00,14,758,759,758,759,110
20130901|2013-03-14 09:30,14,761,763,760.75,761.75,16
20130901|2013-03-14 10:00,14,762,765,761.5,765,123
20130901|2013-03-14 10:30,14,765.5,766,765.5,766,3
20130901|2013-03-14 11:00,14,764.5,764.5,763,763,56
20130901|2013-03-14 11:30,14,764,764,763,763,3
20130901|2013-03-14 12:00,14,762.25,763.75,761.25,763.75,66
20130901|2013-03-14 12:30,14,763.75,763.75,763.75,763.75,2
20130901|2013-03-14 13:00,14,763.5,763.75,763.5,763.75,2
20130901|2013-03-14 13:30,14,763.75,768,763.75,767.75,336
20130901|2013-03-14 17:00,15,767,767,767,767,1
20130901|2013-03-15 01:00,15,763.75,763.75,763.75,763.75,3
20130901|2013-03-15 02:30,15,762,762,762,762,1
20130901|2013-03-15 03:30,15,761,761,761,761,1
20130901|2013-03-15 07:30,15,764.25,765.25,764.25,765.25,3
20130901|2013-03-15 08:00,15,764,764.25,764,764.25,2
20130901|2013-03-15 08:30,15,763,763.75,763,763.75,2
20130901|2013-03-15 09:30,15,761,761.75,761,761.75,7
20130901|2013-03-15 10:00,15,763.5,765.25,763.5,765.25,3
20130901|2013-03-15 10:30,15,763,763,763,763,2
20130901|2013-03-15 11:00,15,765.75,767,765.75,767,5
20130901|2013-03-15 11:30,15,765,765,762.25,762.25,20
20130901|2013-03-15 12:00,15,762.25,763.75,762,763,56
20130901|2013-03-15 12:30,15,762.75,762.75,762.5,762.5,10
20130901|2013-03-15 13:30,15,765,766.75,765,766.5,4
20130901|2013-03-17 17:00,18,767.5,767.5,763.25,763.5,70
20130901|2013-03-17 20:00,18,762,762,762,762,2
20130901|2013-03-18 07:00,18,761.5,761.5,761.5,761.5,1
20130901|2013-03-18 08:00,18,762.25,762.25,762.25,762.25,1
20130901|2013-03-18 08:30,18,761.75,761.75,761.75,761.75,1
20130901|2013-03-18 09:00,18,762.5,764.5,762.5,764.25,58
20130901|2013-03-18 09:30,18,764.5,765,757.25,758.75,69
20130901|2013-03-18 10:00,18,757.25,758.25,757.25,758.25,2
20130901|2013-03-18 10:30,18,757.75,757.75,757.5,757.5,4
20130901|2013-03-18 11:00,18,757.5,757.75,756.75,756.75,37
20130901|2013-03-18 11:30,18,757.5,759,757.5,759,26
20130901|2013-03-18 12:00,18,758.5,760,758.5,759.75,3
20130901|2013-03-18 12:30,18,760.5,760.75,759.5,759.5,12
20130901|2013-03-18 13:00,18,759.25,759.25,759.25,759.25,1
20130901|2013-03-18 13:30,18,760.5,763.25,760.5,762.75,6
20130901|2013-03-18 17:00,19,761.5,762.75,761.5,762.75,7
20130901|2013-03-18 17:30,19,761.5,761.5,761.5,761.5,1
20130901|2013-03-18 21:00,19,761.75,761.75,761.75,761.75,4
20130901|2013-03-19 02:30,19,762,762,762,762,2
20130901|2013-03-19 05:30,19,764.25,764.75,764.25,764.75,2
20130901|2013-03-19 06:30,19,764,764,764,764,1
20130901|2013-03-19 07:00,19,763.25,763.25,763.25,763.25,3
20130901|2013-03-19 07:30,19,763.25,763.25,762.5,762.5,3
20130901|2013-03-19 09:00,19,763.5,763.5,763.25,763.25,5
20130901|2013-03-19 09:30,19,765,769.75,765,769.75,13
20130901|2013-03-19 10:00,19,769.5,769.5,766.5,766.5,41
20130901|2013-03-19 10:30,19,767,767.75,766.5,766.5,3
20130901|2013-03-19 11:30,19,768,768,768,768,2
20130901|2013-03-19 12:00,19,768.25,768.25,768,768,2
20130901|2013-03-19 12:30,19,768,768,767,767,7
20130901|2013-03-19 13:30,19,768,768.75,767.5,767.5,5
20130901|2013-03-19 17:00,20,768,768,768,768,1
20130901|2013-03-19 17:30,20,770.5,770.5,770.5,770.5,1
20130901|2013-03-19 18:00,20,772.25,772.25,772.25,772.25,2
20130901|2013-03-20 02:30,20,773,773,773,773,1
20130901|2013-03-20 04:30,20,773.25,773.25,773.25,773.25,1
20130901|2013-03-20 05:30,20,773.5,773.5,773.5,773.5,1
20130901|2013-03-20 07:30,20,774.25,774.25,774.25,774.25,2
20130901|2013-03-20 08:00,20,773.5,773.5,773.5,773.5,1
20130901|2013-03-20 08:30,20,773.25,773.25,772.25,772.25,3
20130901|2013-03-20 09:30,20,775,775,770.5,770.5,36
20130901|2013-03-20 10:00,20,770.75,773,770.75,772.5,43
20130901|2013-03-20 10:30,20,772,775,771.25,775,26
20130901|2013-03-20 11:00,20,774.25,776,774.25,776,6
20130901|2013-03-20 11:30,20,776.5,776.5,774.5,774.5,59
20130901|2013-03-20 12:00,20,775,777.25,775,776.5,59
20130901|2013-03-20 12:30,20,776.25,777.25,776.25,777.25,4
20130901|2013-03-20 13:00,20,778,780,778,780,32
20130901|2013-03-20 13:30,20,780,782.5,780,781.5,28
20130901|2013-03-20 17:00,21,782,782,780,780,46
20130901|2013-03-21 02:00,21,782,782,782,782,1
20130901|2013-03-21 02:30,21,782.5,782.5,782.5,782.5,1
20130901|2013-03-21 05:30,21,779.5,779.5,778.75,778.75,5
20130901|2013-03-21 06:00,21,779.75,780,778,778,8
20130901|2013-03-21 06:30,21,777.5,777.5,777.5,777.5,1
20130901|2013-03-21 07:00,21,777,779.25,776.25,779.25,4
20130901|2013-03-21 07:30,21,778.25,778.25,777.75,778.25,3
20130901|2013-03-21 08:30,21,778.5,778.5,775.5,775.75,13
20130901|2013-03-21 09:00,21,776.75,776.75,776,776,2
20130901|2013-03-21 09:30,21,775.5,777.25,774.5,777,30
20130901|2013-03-21 10:00,21,776.25,776.25,776.25,776.25,2
20130901|2013-03-21 10:30,21,776.5,776.5,776.5,776.5,1
20130901|2013-03-21 11:00,21,778.75,779.25,778.75,779.25,4
20130901|2013-03-21 11:30,21,779,779,779,779,10
20130901|2013-03-21 12:00,21,779.75,779.75,778,778,3
20130901|2013-03-21 12:30,21,778.25,778.25,777.75,777.75,3
20130901|2013-03-21 13:00,21,778.5,778.5,778.5,778.5,2
20130901|2013-03-21 13:30,21,778.25,778.25,776,776.25,10
20130901|2013-03-21 17:30,22,775,776,775,776,30
20130901|2013-03-21 18:00,22,776,776,776,776,1
20130901|2013-03-21 18:30,22,776,776,776,776,4
20130901|2013-03-21 20:30,22,774.25,774.25,774.25,774.25,1
20130901|2013-03-21 23:30,22,772.75,772.75,772.75,772.75,1
20130901|2013-03-22 06:30,22,774,774,774,774,2
20130901|2013-03-22 07:30,22,773,773,772.75,772.75,2
20130901|2013-03-22 08:00,22,773.5,773.5,773.5,773.5,5
20130901|2013-03-22 08:30,22,774,774,774,774,14
20130901|2013-03-22 09:00,22,774,774,773.75,774,6
20130901|2013-03-22 09:30,22,774.75,774.75,770,770.25,21
20130901|2013-03-22 10:00,22,770.75,771,764.75,766.5,71
20130901|2013-03-22 10:30,22,766.5,769,766.5,769,4
20130901|2013-03-22 11:00,22,770.25,771.75,770.25,770.5,6
20130901|2013-03-22 11:30,22,771,771,771,771,2
20130901|2013-03-22 12:00,22,772.25,773.75,772.25,773.75,9
20130901|2013-03-22 12:30,22,774.75,775.25,774,775,17
20130901|2013-03-22 13:00,22,774.75,774.75,774.75,774.75,1
20130901|2013-03-22 13:30,22,774.5,778,774.25,778,14
20130901|2013-03-24 17:00,25,776.75,776.75,776,776.5,8
20130901|2013-03-24 22:30,25,776,776,776,776,1
20130901|2013-03-25 07:30,25,776.5,776.5,776,776,3
20130901|2013-03-25 08:30,25,774.25,774.5,773,773,13
20130901|2013-03-25 09:00,25,773.75,774.75,773.5,773.75,6
20130901|2013-03-25 09:30,25,774.5,778,773,778,21
20130901|2013-03-25 10:00,25,777.25,777.75,775,775.75,19
20130901|2013-03-25 10:30,25,775,775.75,774.25,775.75,28
20130901|2013-03-25 11:00,25,775,778.75,774.75,778.75,39
20130901|2013-03-25 11:30,25,778.5,779.25,776.75,776.75,9
20130901|2013-03-25 12:00,25,776,776,775.25,775.25,2
20130901|2013-03-25 12:30,25,774.25,775,774.25,775,24
20130901|2013-03-25 13:00,25,774.25,775.25,774.25,774.5,12
20130901|2013-03-25 13:30,25,775.5,777,774.25,774.5,41
20130901|2013-03-25 18:30,26,775.25,775.5,775.25,775.5,4
20130901|2013-03-25 19:00,26,775.75,775.75,775.75,775.75,1
20130901|2013-03-25 20:00,26,776,776,776,776,3
20130901|2013-03-26 03:30,26,775.75,775.75,775.75,775.75,1
20130901|2013-03-26 04:30,26,776.25,776.25,776.25,776.25,1
20130901|2013-03-26 05:30,26,778.75,778.75,778.75,778.75,1
20130901|2013-03-26 06:30,26,776.5,776.5,776.5,776.5,1
20130901|2013-03-26 07:00,26,776.75,777,776.25,776.75,6
20130901|2013-03-26 07:30,26,776.25,776.25,776.25,776.25,1
20130901|2013-03-26 08:00,26,777.25,777.75,777.25,777.75,2
20130901|2013-03-26 09:00,26,779.25,779.25,779.25,779.25,4
20130901|2013-03-26 09:30,26,780,780,773.75,774.75,22
20130901|2013-03-26 10:00,26,774.25,776.5,772.75,776.25,27
20130901|2013-03-26 10:30,26,776,779.75,776,779.75,4
20130901|2013-03-26 11:00,26,780.25,780.5,777.75,778.25,7
20130901|2013-03-26 11:30,26,777.25,777.25,776,776,4
20130901|2013-03-26 12:00,26,775,777,775,776.75,8
20130901|2013-03-26 12:30,26,777,778,776.5,778,4
20130901|2013-03-26 13:00,26,778.5,780.25,777.5,779.5,23
20130901|2013-03-26 13:30,26,779.75,784.5,779.75,784.25,24
20130901|2013-03-26 17:00,27,781.25,781.25,781,781,4
20130901|2013-03-27 06:00,27,785,785,785,785,1
20130901|2013-03-27 08:00,27,785,785.5,785,785.5,2
20130901|2013-03-27 08:30,27,785.25,785.25,782.25,783.75,54
20130901|2013-03-27 09:00,27,783.75,786,783.75,785.5,16
20130901|2013-03-27 09:30,27,786,789.75,786,789.75,187
20130901|2013-03-27 10:00,27,789.5,790.25,789.5,790.25,6
20130901|2013-03-27 10:30,27,789.25,791,789.25,790.75,14
20130901|2013-03-27 11:00,27,790.75,791.5,790.5,791.5,16
20130901|2013-03-27 11:30,27,792,792.5,792,792.5,13
20130901|2013-03-27 12:00,27,791.75,791.75,790.75,791.25,16
20130901|2013-03-27 12:30,27,791.75,793,791.5,792,66
20130901|2013-03-27 13:00,27,792.75,793,790.5,791.25,40
20130901|2013-03-27 13:30,27,791,792,788.75,788.75,33
20130901|2013-03-27 17:00,28,790.25,790.25,789.5,790.25,11
20130901|2013-03-27 23:30,28,792.75,792.75,792.75,792.75,2
20130901|2013-03-28 01:30,28,793.5,793.5,793.5,793.5,1
20130901|2013-03-28 02:00,28,794,794.5,794,794.5,2
20130901|2013-03-28 04:00,28,794,794,794,794,3
20130901|2013-03-28 07:00,28,794.5,794.5,794,794,5
20130901|2013-03-28 07:30,28,793.25,793.5,793.25,793.5,2
20130901|2013-03-28 08:00,28,791.25,791.25,791.25,791.25,14
20130901|2013-03-28 08:30,28,791.5,791.5,791.5,791.5,5
20130901|2013-03-28 09:00,28,791.25,792,791.25,792,4
20130901|2013-03-28 09:30,28,790.25,790.75,785.75,785.75,14
20130901|2013-03-28 10:00,28,784,784,778.75,779.25,23
20130901|2013-03-28 10:30,28,781,784.25,781,782.75,29
20130901|2013-03-28 11:00,28,786,786,748.25,752.75,141
20130901|2013-03-28 11:30,28,752.75,752.75,742.75,744,80
20130901|2013-03-28 12:00,28,741.25,748.25,740.5,748.25,48
20130901|2013-03-28 12:30,28,748,748.25,745,745.5,120
20130901|2013-03-28 13:00,28,745.75,746.5,745,746,22
20130901|2013-03-28 13:30,28,745,747,742.75,743,85
20130901|2013-03-31 17:00,1,741.25,743.25,738.75,743.25,31
20130901|2013-03-31 18:00,1,742.5,742.5,742.5,742.5,1
20130901|2013-03-31 20:30,1,741.75,741.75,741.75,741.75,1
20130901|2013-03-31 22:00,1,740.75,740.75,740.75,740.75,1
20130901|2013-03-31 23:00,1,741.75,741.75,741.75,741.75,1
20130901|2013-04-01 00:30,1,737.25,737.25,737.25,737.25,1
20130901|2013-04-01 01:00,1,737.75,738.25,737.75,738.25,2
20130901|2013-04-01 06:30,1,739.5,739.5,739.5,739.5,1
20130901|2013-04-01 07:00,1,740,740,740,740,1
20130901|2013-04-01 08:00,1,739,741.25,739,741.25,13
20130901|2013-04-01 08:30,1,739,739.25,739,739,3
20130901|2013-04-01 09:00,1,739.25,739.75,736.75,736.75,7
20130901|2013-04-01 09:30,1,735.75,740.25,733,733.75,199
20130901|2013-04-01 10:00,1,735.25,735.5,730.25,730.25,34
20130901|2013-04-01 10:30,1,731.5,731.5,729,730.75,17
20130901|2013-04-01 11:00,1,730.5,731.5,729,730.25,14
20130901|2013-04-01 11:30,1,730.5,731.75,730,731.75,50
20130901|2013-04-01 12:00,1,731.25,731.5,730,730,11
20130901|2013-04-01 12:30,1,729.25,729.25,728.75,729.25,12
20130901|2013-04-01 13:00,1,729.5,729.5,726.75,726.75,18
20130901|2013-04-01 13:30,1,727.25,728.25,723.5,728.25,110
20130901|2013-04-01 17:00,2,730,730,730,730,5
20130901|2013-04-01 17:30,2,730.75,730.75,730.75,730.75,4
20130901|2013-04-01 23:30,2,731.5,731.5,731.5,731.5,1
20130901|2013-04-02 00:00,2,731.5,732.5,731.5,732.5,5
20130901|2013-04-02 01:00,2,732.25,732.5,732.25,732.5,5
20130901|2013-04-02 01:30,2,732.25,732.25,732.25,732.25,10
20130901|2013-04-02 02:00,2,732.25,732.25,732,732,29
20130901|2013-04-02 03:00,2,732.5,732.5,732.25,732.25,2
20130901|2013-04-02 03:30,2,731.75,732,731.75,732,5
20130901|2013-04-02 04:00,2,732.25,734,732.25,733.5,7
20130901|2013-04-02 04:30,2,734.5,735,734.5,735,11
20130901|2013-04-02 05:00,2,735,737.75,735,736.25,21
20130901|2013-04-02 05:30,2,736.25,736.25,734.75,734.75,3
20130901|2013-04-02 06:00,2,735.25,736.25,735,735.5,6
20130901|2013-04-02 06:30,2,735.75,736,735.75,736,2
20130901|2013-04-02 07:30,2,736,736.25,735.25,735.75,5
20130901|2013-04-02 08:00,2,736.25,736.25,736.25,736.25,1
20130901|2013-04-02 08:30,2,735.25,735.25,735.25,735.25,1
20130901|2013-04-02 09:00,2,736.5,736.5,735,735,70
20130901|2013-04-02 09:30,2,733.5,736.75,733.5,734,30
20130901|2013-04-02 10:00,2,733.75,734.75,732.75,733,50
20130901|2013-04-02 10:30,2,731,732.25,730,730.25,27
20130901|2013-04-02 11:00,2,730.75,731.25,729.5,729.5,9
20130901|2013-04-02 11:30,2,730,730.25,730,730.25,7
20130901|2013-04-02 12:00,2,731.5,731.5,730.75,730.75,30
20130901|2013-04-02 12:30,2,730.75,731,729.5,729.5,120
20130901|2013-04-02 13:00,2,730,733.75,730,732.75,15
20130901|2013-04-02 13:30,2,730,736.75,729.25,736.25,24
20130901|2013-04-02 17:00,3,740.25,740.25,740,740,2
20130901|2013-04-02 17:30,3,738.25,738.25,738.25,738.25,2
20130901|2013-04-02 19:00,3,736.75,736.75,736.75,736.75,1
20130901|2013-04-02 20:00,3,736,736,736,736,1
20130901|2013-04-03 07:00,3,743,743,743,743,2
20130901|2013-04-03 07:30,3,741.5,741.5,741.5,741.5,3
20130901|2013-04-03 08:00,3,741.25,741.5,740.25,741,10
20130901|2013-04-03 08:30,3,742,746.75,742,746.75,13
20130901|2013-04-03 09:00,3,748,748.75,746.5,746.5,8
20130901|2013-04-03 09:30,3,746.5,750.75,745.5,748.75,54
20130901|2013-04-03 10:00,3,749.75,750.75,749.5,750,33
20130901|2013-04-03 10:30,3,750.5,750.5,748,748,110
20130901|2013-04-03 11:00,3,747.5,748.75,746.75,746.75,22
20130901|2013-04-03 11:30,3,746.25,746.25,745.5,746.25,96
20130901|2013-04-03 12:00,3,754.25,756.5,746.75,746.75,182
20130901|2013-04-03 12:30,3,745.5,749.25,745.25,749.25,5
20130901|2013-04-03 13:00,3,751,754,750.5,751.5,21
20130901|2013-04-03 13:30,3,752,754.75,752,754.75,22
20130901|2013-04-03 17:00,4,757,760.5,757,760.5,5
20130901|2013-04-03 17:30,4,760.5,762.75,760.5,761.5,40
20130901|2013-04-03 18:00,4,760.5,760.75,759.5,759.5,12
20130901|2013-04-03 20:00,4,755.75,755.75,755.75,755.75,3
20130901|2013-04-03 20:30,4,757,757,756.75,757,5
20130901|2013-04-03 21:00,4,757.25,757.25,757.25,757.25,1
20130901|2013-04-04 00:00,4,754.25,754.25,753.75,753.75,3
20130901|2013-04-04 01:30,4,752.25,752.25,752.25,752.25,1
20130901|2013-04-04 02:00,4,751.5,751.5,751,751,3
20130901|2013-04-04 05:00,4,749.75,750.5,749.75,750,9
20130901|2013-04-04 05:30,4,750,750,748.25,748.25,7
20130901|2013-04-04 06:30,4,750.25,750.25,750.25,750.25,1
20130901|2013-04-04 07:00,4,749.5,749.5,748,748,3
20130901|2013-04-04 07:30,4,746.25,746.5,745.25,745.75,14
20130901|2013-04-04 08:00,4,743,743.25,737.5,737.5,20
20130901|2013-04-04 08:30,4,740.25,742.25,740.25,742,148
20130901|2013-04-04 09:00,4,743,743,743,743,2
20130901|2013-04-04 09:30,4,742.75,747.5,739,740.75,22
20130901|2013-04-04 10:00,4,741,748.5,741,748.5,233
20130901|2013-04-04 10:30,4,748.5,748.5,745.25,746,123
20130901|2013-04-04 11:00,4,745,745.75,742.25,744,312
20130901|2013-04-04 11:30,4,746.25,746.25,742,742,12
20130901|2013-04-04 12:00,4,742.75,742.75,741.75,742.5,122
20130901|2013-04-04 12:30,4,742,747.5,741.5,747.25,9
20130901|2013-04-04 13:00,4,746.5,747,744.5,744.5,7
20130901|2013-04-04 13:30,4,744.5,746.5,737.5,737.5,83
20130901|2013-04-04 17:00,5,740,740.25,740,740.25,7
20130901|2013-04-04 22:00,5,739.5,739.5,739.5,739.5,4
20130901|2013-04-05 03:00,5,740.5,740.5,740.5,740.5,1
20130901|2013-04-05 05:30,5,738.75,738.75,738.75,738.75,1
20130901|2013-04-05 06:30,5,738.5,738.5,738.5,738.5,1
20130901|2013-04-05 07:00,5,739,739,739,739,1
20130901|2013-04-05 09:30,5,740.5,741.5,737.5,737.75,24
20130901|2013-04-05 10:00,5,737.75,738.5,737.25,737.75,56
20130901|2013-04-05 10:30,5,737.75,738.5,737.25,737.75,58
20130901|2013-04-05 11:00,5,740.5,744,740.5,741.5,9
20130901|2013-04-05 11:30,5,742.5,745.5,742.5,745.5,5
20130901|2013-04-05 12:00,5,745,745.25,745,745.25,20
20130901|2013-04-05 12:30,5,746,746.25,745.5,745.5,6
20130901|2013-04-05 13:00,5,742.75,743,741.5,741.5,4
20130901|2013-04-05 13:30,5,741.75,745,741.25,744.75,21
20130901|2013-04-07 19:30,8,751.5,751.5,751.25,751.25,2
20130901|2013-04-08 03:30,8,751.5,751.5,751.5,751.5,1
20130901|2013-04-08 06:00,8,750.25,750.5,750.25,750.5,4
20130901|2013-04-08 06:30,8,750.75,750.75,749.75,749.75,4
20130901|2013-04-08 07:00,8,749.5,751.25,749.5,751.25,10
20130901|2013-04-08 07:30,8,752.75,752.75,751,751,2
20130901|2013-04-08 08:30,8,754,755,754,754,7
20130901|2013-04-08 09:00,8,756.25,761.5,756.25,761.5,38
20130901|2013-04-08 09:30,8,762,762.5,758.25,759.25,23
20130901|2013-04-08 10:00,8,760,761.75,760,761.75,6
20130901|2013-04-08 10:30,8,762.25,762.25,760,760,10
20130901|2013-04-08 11:00,8,760.75,760.75,759.75,759.75,7
20130901|2013-04-08 11:30,8,759.75,761,759.75,761,8
20130901|2013-04-08 12:30,8,759.75,762.75,759.75,762.75,3
20130901|2013-04-08 13:00,8,762.5,764.25,761.75,763,51
20130901|2013-04-08 19:00,9,763,763,762.75,763,3
20130901|2013-04-08 20:00,9,762.5,762.5,762.5,762.5,1
20130901|2013-04-08 22:00,9,761.25,761.25,761.25,761.25,2
20130901|2013-04-09 07:30,9,762.5,762.5,762.5,762.5,1
20130901|2013-04-09 08:30,9,762.25,762.25,760.75,761,6
20130901|2013-04-09 09:00,9,760,760,757.75,759.25,14
20130901|2013-04-09 09:30,9,759.5,767,759.5,765,16
20130901|2013-04-09 10:00,9,762.5,762.5,762.25,762.25,6
20130901|2013-04-09 10:30,9,762.5,764.75,762.5,764,12
20130901|2013-04-09 11:00,9,762.75,764.5,762.75,764,8
20130901|2013-04-09 11:30,9,764,766,764,765.5,67
20130901|2013-04-09 12:00,9,767,767.5,765.5,765.5,16
20130901|2013-04-09 12:30,9,766.5,767.75,765.5,767.25,21
20130901|2013-04-09 13:00,9,767,770.5,765,765,67
20130901|2013-04-09 19:00,10,766,766,765.25,765.75,5
20130901|2013-04-09 19:30,10,765.5,765.5,765.5,765.5,1
20130901|2013-04-09 20:00,10,765.25,765.5,765.25,765.5,2
20130901|2013-04-09 20:30,10,764.25,764.25,764,764,2
20130901|2013-04-10 01:30,10,760.25,760.25,760.25,760.25,1
20130901|2013-04-10 02:00,10,760.5,760.5,760.5,760.5,2
20130901|2013-04-10 02:30,10,760.75,760.75,760.25,760.75,3
20130901|2013-04-10 03:00,10,760.5,760.5,760,760,9
20130901|2013-04-10 04:00,10,761,761,761,761,6
20130901|2013-04-10 07:00,10,760.5,760.5,759.25,759.25,3
20130901|2013-04-10 08:30,10,761.75,761.75,760.5,761.75,10
20130901|2013-04-10 09:00,10,762,765.5,761.75,765.5,26
20130901|2013-04-10 09:30,10,765.25,765.5,756.75,756.75,78
20130901|2013-04-10 10:00,10,756.25,757.75,755.25,755.25,39
20130901|2013-04-10 10:30,10,754,758,754,758,77
20130901|2013-04-10 11:00,10,759.5,767.75,749,755.75,82
20130901|2013-04-10 11:30,10,755.5,756.5,751.5,752,71
20130901|2013-04-10 12:00,10,751.75,752.25,748.5,749.5,39
20130901|2013-04-10 12:30,10,750.5,751.75,750,751.75,11
20130901|2013-04-10 13:00,10,750.5,754,750.5,751,68
20130901|2013-04-10 19:00,11,752.5,753.25,752.5,753.25,10
20130901|2013-04-10 19:30,11,755,756,755,756,4
20130901|2013-04-10 21:30,11,753.5,753.5,753.5,753.5,1
20130901|2013-04-10 22:00,11,753.75,753.75,753.75,753.75,2
20130901|2013-04-11 00:00,11,752.75,752.75,752.75,752.75,1
20130901|2013-04-11 00:30,11,754.5,754.5,754.5,754.5,1
20130901|2013-04-11 02:00,11,755,755,755,755,1
20130901|2013-04-11 02:30,11,755.25,755.25,755.25,755.25,1
20130901|2013-04-11 03:00,11,756.75,757,756.75,757,2
20130901|2013-04-11 03:30,11,757.5,757.5,757.5,757.5,2
20130901|2013-04-11 04:00,11,757.75,759.5,757.75,758.5,5
20130901|2013-04-11 04:30,11,758.75,758.75,758.75,758.75,1
20130901|2013-04-11 05:00,11,758.75,758.75,758.5,758.5,2
20130901|2013-04-11 05:30,11,758.75,758.75,758.75,758.75,2
20130901|2013-04-11 08:30,11,755.75,757.5,755.5,757.5,15
20130901|2013-04-11 09:00,11,758.5,759.5,758,758,14
20130901|2013-04-11 09:30,11,759.5,763,759.5,763,186
20130901|2013-04-11 10:00,11,762.75,763,757.5,757.5,116
20130901|2013-04-11 10:30,11,757,759.75,756.5,758,62
20130901|2013-04-11 11:00,11,759,760,757,757.5,38
20130901|2013-04-11 11:30,11,758.25,758.25,756.25,757.75,56
20130901|2013-04-11 12:00,11,758.25,758.25,755.5,755.75,48
20130901|2013-04-11 12:30,11,755.5,757.25,755.5,755.5,44
20130901|2013-04-11 13:00,11,756.5,758.75,755.75,758,73
20130901|2013-04-11 19:00,12,758.5,758.75,758.5,758.75,5
20130901|2013-04-11 19:30,12,762,762,762,762,5
20130901|2013-04-11 20:30,12,761.75,761.75,761.75,761.75,1
20130901|2013-04-11 21:00,12,762.25,762.75,762.25,762.75,5
20130901|2013-04-11 22:00,12,763.5,763.5,763.5,763.5,5
20130901|2013-04-11 22:30,12,763,763,763,763,5
20130901|2013-04-12 01:00,12,763,763,763,763,2
20130901|2013-04-12 02:30,12,762,762,762,762,1
20130901|2013-04-12 03:30,12,762.75,762.75,762.75,762.75,1
20130901|2013-04-12 04:00,12,762.75,762.75,762.75,762.75,1
20130901|2013-04-12 05:30,12,762.75,763.5,762.75,763.25,14
20130901|2013-04-12 08:30,12,764.75,764.75,762.25,763.5,44
20130901|2013-04-12 09:00,12,763.75,763.75,762,763,57
20130901|2013-04-12 09:30,12,761.75,769,761.75,768.25,140
20130901|2013-04-12 10:00,12,768.75,768.75,766,768,18
20130901|2013-04-12 10:30,12,768.75,771,767.75,771,24
20130901|2013-04-12 11:00,12,771.5,771.75,769.5,771.75,60
20130901|2013-04-12 11:30,12,770.75,774,770.75,772.75,75
20130901|2013-04-12 12:00,12,772.5,772.5,770,770,18
20130901|2013-04-12 12:30,12,770,770.75,770,770.75,2
20130901|2013-04-12 13:00,12,769,771,768.75,769,84
20130901|2013-04-14 19:00,15,770,770.5,766.5,766.75,23
20130901|2013-04-14 20:00,15,767,767,767,767,1
20130901|2013-04-14 23:30,15,764.5,764.5,764.5,764.5,1
20130901|2013-04-15 01:00,15,763.5,763.5,763.5,763.5,1
20130901|2013-04-15 04:00,15,762.5,762.5,761.75,761.75,8
20130901|2013-04-15 04:30,15,762.25,762.25,761.75,761.75,2
20130901|2013-04-15 06:00,15,761.5,761.5,757.5,757.5,11
20130901|2013-04-15 06:30,15,756.5,756.5,756.5,756.5,2
20130901|2013-04-15 07:30,15,756.75,756.75,756.75,756.75,1
20130901|2013-04-15 08:30,15,759.25,762.75,753.5,755.25,33
20130901|2013-04-15 09:00,15,754.75,755.5,754.5,755.5,20
20130901|2013-04-15 09:30,15,754.25,755,749.5,749.5,17
20130901|2013-04-15 10:00,15,749,749.5,748,748.5,97
20130901|2013-04-15 10:30,15,749,752.75,749,751,20
20130901|2013-04-15 11:00,15,750.5,750.5,747.75,748.25,19
20130901|2013-04-15 11:30,15,751,751,751,751,1
20130901|2013-04-15 12:00,15,750.75,753,750.75,752.75,10
20130901|2013-04-15 12:30,15,753,753.5,752.75,753,12
20130901|2013-04-15 13:00,15,755.25,755.25,750.5,750.5,90
20130901|2013-04-15 19:00,16,750.5,750.5,749.75,750,9
20130901|2013-04-15 19:30,16,749.5,749.5,749.5,749.5,1
20130901|2013-04-15 20:00,16,748.75,748.75,748.75,748.75,2
20130901|2013-04-15 20:30,16,750,750.5,750,750.5,2
20130901|2013-04-15 21:00,16,751,751,751,751,1
20130901|2013-04-15 22:30,16,753.5,753.5,753.5,753.5,1
20130901|2013-04-16 01:30,16,753.75,753.75,753.75,753.75,1
20130901|2013-04-16 04:00,16,752.25,752.25,752,752.25,6
20130901|2013-04-16 07:00,16,751.25,751.25,749.5,749.5,3
20130901|2013-04-16 08:30,16,753.25,756,753.25,756,43
20130901|2013-04-16 09:00,16,755.5,755.5,754,754,25
20130901|2013-04-16 09:30,16,753.75,754.25,752.75,752.75,10
20130901|2013-04-16 10:00,16,751.5,755,751.25,755,40
20130901|2013-04-16 10:30,16,755,757.25,755,756.75,75
20130901|2013-04-16 11:00,16,756.75,757.25,756.75,756.75,40
20130901|2013-04-16 11:30,16,757.25,757.25,755.5,756.5,97
20130901|2013-04-16 12:00,16,757.5,757.5,756.75,757.25,7
20130901|2013-04-16 12:30,16,756,756,756,756,16
20130901|2013-04-16 13:00,16,756.5,759.75,756.5,759.25,62
20130901|2013-04-16 19:00,17,759.5,762.25,759.5,761.25,25
20130901|2013-04-16 19:30,17,762.25,762.25,762.25,762.25,5
20130901|2013-04-16 20:00,17,761.5,763,761.5,763,6
20130901|2013-04-16 21:00,17,762.75,762.75,762.75,762.75,3
20130901|2013-04-17 07:00,17,758.25,758.5,756.25,756.25,7
20130901|2013-04-17 08:30,17,757,757,757,757,1
20130901|2013-04-17 09:00,17,757,759.25,756.5,758.5,11
20130901|2013-04-17 09:30,17,756,764.75,756,764,33
20130901|2013-04-17 10:00,17,763.5,767.5,763.5,767.5,38
20130901|2013-04-17 10:30,17,768,769.25,767,767,48
20130901|2013-04-17 11:00,17,766.5,769.5,766.25,769.5,78
20130901|2013-04-17 11:30,17,769,770.5,767.25,768,115
20130901|2013-04-17 12:00,17,767.75,767.75,763.5,763.5,42
20130901|2013-04-17 12:30,17,762.75,762.75,756.25,760.5,89
20130901|2013-04-17 13:00,17,760.5,763,758.5,759,71
20130901|2013-04-17 19:30,18,761.75,762.75,761.75,762,11
20130901|2013-04-17 20:00,18,762.5,762.5,762.5,762.5,2
20130901|2013-04-18 00:30,18,760.25,760.25,760.25,760.25,1
20130901|2013-04-18 03:00,18,765,765,765,765,1
20130901|2013-04-18 04:00,18,764.5,764.5,764.5,764.5,2
20130901|2013-04-18 04:30,18,763.5,763.5,763.5,763.5,3
20130901|2013-04-18 06:00,18,765.5,765.5,765.5,765.5,1
20130901|2013-04-18 08:30,18,763.75,765,761.25,765,22
20130901|2013-04-18 09:00,18,764,764.5,763.5,764.5,39
20130901|2013-04-18 09:30,18,763.25,763.25,761.5,762.5,49
20130901|2013-04-18 10:00,18,762,762.25,758.75,759.25,21
20130901|2013-04-18 10:30,18,759.5,759.5,756.75,758,39
20130901|2013-04-18 11:00,18,759,759,756.5,756.75,20
20130901|2013-04-18 11:30,18,757.5,759.25,757.5,758,46
20130901|2013-04-18 12:00,18,757.25,757.25,755.5,756.5,25
20130901|2013-04-18 12:30,18,756.25,756.75,756,756.5,10
20130901|2013-04-18 13:00,18,756.75,760.75,756.75,760.75,31
20130901|2013-04-18 19:00,19,760.75,760.75,760.75,760.75,24
20130901|2013-04-18 22:30,19,760.5,760.5,760.25,760.25,2
20130901|2013-04-18 23:00,19,760.25,760.25,759.75,759.75,6
20130901|2013-04-18 23:30,19,759.5,759.5,757,757,37
20130901|2013-04-19 00:00,19,756.25,756.25,756.25,756.25,1
20130901|2013-04-19 00:30,19,756.25,756.25,756.25,756.25,1
20130901|2013-04-19 01:30,19,755,755,753.75,753.75,2
20130901|2013-04-19 03:30,19,756,756.25,756,756.25,2
20130901|2013-04-19 05:00,19,753.75,753.75,753.75,753.75,1
20130901|2013-04-19 06:30,19,755.5,755.5,755.5,755.5,2
20130901|2013-04-19 08:30,19,755,757.75,754.25,757.25,15
20130901|2013-04-19 09:00,19,758,758,756.75,758,130
20130901|2013-04-19 09:30,19,757,757.25,755.75,756.5,111
20130901|2013-04-19 10:00,19,756.5,757.25,755.5,755.5,66
20130901|2013-04-19 10:30,19,756,759.25,755.5,759.25,144
20130901|2013-04-19 11:00,19,760,763.25,760,763,87
20130901|2013-04-19 11:30,19,763,763.25,762.75,763.25,78
20130901|2013-04-19 12:00,19,763.25,763.75,763,763,67
20130901|2013-04-19 12:30,19,763.25,763.75,762.75,763,19
20130901|2013-04-19 13:00,19,763.25,763.75,759.75,760.75,106
20130901|2013-04-21 19:00,22,757.75,757.75,756.5,756.5,4
20130901|2013-04-21 19:30,22,759.75,759.75,759.75,759.75,2
20130901|2013-04-21 20:30,22,757.5,757.5,757.5,757.5,1
20130901|2013-04-22 01:30,22,758.5,758.5,758.5,758.5,1
20130901|2013-04-22 02:30,22,757,757,756,756,7
20130901|2013-04-22 04:00,22,755,755,755,755,1
20130901|2013-04-22 04:30,22,754.5,754.5,754.5,754.5,1
20130901|2013-04-22 06:00,22,756,756,756,756,1
20130901|2013-04-22 06:30,22,755.75,755.75,755.75,755.75,1
20130901|2013-04-22 07:00,22,755.75,755.75,754.25,754.25,4
20130901|2013-04-22 08:30,22,754,754.25,743,745,307
20130901|2013-04-22 09:00,22,744.75,746.75,744.5,745.5,73
20130901|2013-04-22 09:30,22,745.5,745.5,744.25,745.25,57
20130901|2013-04-22 10:00,22,745,745.75,743.75,744.25,30
20130901|2013-04-22 10:30,22,744.25,748.75,744.25,748.75,29
20130901|2013-04-22 11:00,22,748.25,749.5,748.25,748.25,118
20130901|2013-04-22 11:30,22,749.25,751.25,749.25,751.25,22
20130901|2013-04-22 12:00,22,751.25,751.75,749.25,750.25,140
20130901|2013-04-22 12:30,22,750.25,751.75,750,751.5,149
20130901|2013-04-22 13:00,22,751.25,755,751.25,754.25,104
20130901|2013-04-22 19:00,23,754.75,756.5,754.75,756.5,5
20130901|2013-04-22 20:30,23,754.5,754.5,754.5,754.5,2
20130901|2013-04-22 21:30,23,754.5,754.5,754.5,754.5,1
20130901|2013-04-23 02:30,23,753.25,753.25,753.25,753.25,3
20130901|2013-04-23 03:30,23,751,751.75,751,751.75,4
20130901|2013-04-23 04:30,23,748.75,748.75,748.75,748.75,1
20130901|2013-04-23 07:30,23,748.75,748.75,748.75,748.75,1
20130901|2013-04-23 08:30,23,751,751,745,745,31
20130901|2013-04-23 09:00,23,745.25,746.25,743.25,746.25,45
20130901|2013-04-23 09:30,23,747.5,748.75,746.75,748.75,37
20130901|2013-04-23 10:00,23,750.75,752,749.5,750,55
20130901|2013-04-23 10:30,23,750.25,752.25,750.25,752.25,54
20130901|2013-04-23 11:00,23,752.25,752.25,750.75,751,49
20130901|2013-04-23 11:30,23,750.5,751.25,750.5,750.75,19
20130901|2013-04-23 12:00,23,750.5,751,749.75,750,60
20130901|2013-04-23 12:30,23,750,752.25,750,751.75,29
20130901|2013-04-23 13:00,23,751.75,752,749.75,750.25,115
20130901|2013-04-23 19:00,24,751,751.5,751,751.5,11
20130901|2013-04-24 01:30,24,748.25,748.75,748.25,748.75,2
20130901|2013-04-24 02:30,24,748.5,748.5,748.5,748.5,1
20130901|2013-04-24 03:00,24,747.75,747.75,747.75,747.75,2
20130901|2013-04-24 03:30,24,746.25,746.75,746.25,746.75,2
20130901|2013-04-24 04:00,24,746,746.25,746,746.25,3
20130901|2013-04-24 06:00,24,746.5,746.5,746.5,746.5,1
20130901|2013-04-24 06:30,24,748.25,748.25,748.25,748.25,2
20130901|2013-04-24 07:00,24,748,751.75,748,751.25,20
20130901|2013-04-24 07:30,24,751.75,752.5,751.75,752.5,7
20130901|2013-04-24 08:30,24,752.75,752.75,747,749,40
20130901|2013-04-24 09:00,24,750,750.25,749.25,750.25,21
20130901|2013-04-24 09:30,24,750.25,750.25,747.25,749.5,46
20130901|2013-04-24 10:00,24,749.5,751.5,748.5,749.5,89
20130901|2013-04-24 10:30,24,749,749.5,746.25,748.75,87
20130901|2013-04-24 11:00,24,749,749,745.75,747.25,57
20130901|2013-04-24 11:30,24,747.25,747.25,746.5,746.5,14
20130901|2013-04-24 12:00,24,746,749.25,746,748,49
20130901|2013-04-24 12:30,24,747.5,751.25,747.5,751.25,28
20130901|2013-04-24 13:00,24,751.25,753.75,750,750,69
20130901|2013-04-24 20:00,25,749.5,749.5,749.5,749.5,1
20130901|2013-04-24 20:30,25,750.5,750.5,750.5,750.5,3
20130901|2013-04-25 04:00,25,754.5,755,754.5,755,2
20130901|2013-04-25 06:30,25,756.5,756.5,756.5,756.5,1
20130901|2013-04-25 07:30,25,754.5,755.5,754.25,755.5,3
20130901|2013-04-25 08:30,25,756.5,756.5,754,755,109
20130901|2013-04-25 09:00,25,752.75,754.5,752.5,754.5,31
20130901|2013-04-25 09:30,25,755.25,759.75,755.25,759.5,81
20130901|2013-04-25 10:00,25,759.75,770.25,759.5,770.25,141
20130901|2013-04-25 10:30,25,770.75,773.75,768.5,768.5,327
20130901|2013-04-25 11:00,25,769,770,765.75,770,197
20130901|2013-04-25 11:30,25,770.25,772.75,769.75,769.75,265
20130901|2013-04-25 12:00,25,769.25,769.75,768.5,768.5,74
20130901|2013-04-25 12:30,25,769,769.5,768,768.5,49
20130901|2013-04-25 13:00,25,768,771.75,767,771.5,52
20130901|2013-04-25 19:00,26,771.25,771.25,770.25,770.25,2
20130901|2013-04-26 01:00,26,767.25,767.25,767.25,767.25,1
20130901|2013-04-26 01:30,26,766.5,766.5,766.5,766.5,1
20130901|2013-04-26 03:30,26,763.75,763.75,763.25,763.25,6
20130901|2013-04-26 06:30,26,763.75,763.75,763.5,763.5,2
20130901|2013-04-26 07:30,26,763.5,764.25,763.5,764.25,12
20130901|2013-04-26 08:30,26,763.5,764.5,761.5,763.5,28
20130901|2013-04-26 09:00,26,763.75,765,762.5,765,23
20130901|2013-04-26 09:30,26,764.25,766.5,764.25,765,89
20130901|2013-04-26 10:00,26,764.25,767.5,764.25,766.25,14
20130901|2013-04-26 10:30,26,766.25,766.25,765,765.5,18
20130901|2013-04-26 11:00,26,765.5,766,765.25,765.75,17
20130901|2013-04-26 11:30,26,766,766.5,764.75,766.5,18
20130901|2013-04-26 12:00,26,765.75,767.25,764.5,765.5,37
20130901|2013-04-26 12:30,26,765.25,766,764.5,765.25,56
20130901|2013-04-26 13:00,26,765.5,766.25,758.75,759,53
20130901|2013-04-28 19:00,29,769.25,774.25,769.25,769.75,13
20130901|2013-04-28 19:30,29,769,769,769,769,2
20130901|2013-04-28 20:00,29,768.75,769.75,768.75,769.75,5
20130901|2013-04-28 20:30,29,771,771,771,771,1
20130901|2013-04-28 21:30,29,771,771,771,771,1
20130901|2013-04-29 02:30,29,770.25,770.25,770.25,770.25,1
20130901|2013-04-29 03:30,29,769,769,769,769,2
20130901|2013-04-29 05:00,29,768,768,767,767,5
20130901|2013-04-29 06:00,29,766,766,766,766,2
20130901|2013-04-29 06:30,29,765.5,765.5,765.25,765.25,3
20130901|2013-04-29 07:00,29,765.5,766,765.5,765.5,8
20130901|2013-04-29 08:30,29,766.5,769.75,766,768,32
20130901|2013-04-29 09:00,29,768.25,769.75,767.5,768.75,33
20130901|2013-04-29 09:30,29,768.5,775,768.5,773.5,154
20130901|2013-04-29 10:00,29,774,780,773.75,779.75,111
20130901|2013-04-29 10:30,29,780,784,779.5,783.75,61
20130901|2013-04-29 11:00,29,783.5,784.25,783.5,783.5,47
20130901|2013-04-29 11:30,29,781.25,783,781,782.75,77
20130901|2013-04-29 12:00,29,782.75,783.75,782.75,783.5,37
20130901|2013-04-29 12:30,29,784,787.75,783.75,787.75,191
20130901|2013-04-29 13:00,29,788,788,784.5,784.5,76
20130901|2013-04-30 06:30,30,785.25,785.5,779.5,780.75,10
20130901|2013-04-30 07:00,30,778.25,778.25,778.25,778.25,1
20130901|2013-04-30 07:30,30,777.25,778.5,777.25,778.5,2
20130901|2013-04-30 08:30,30,779,779.25,773.5,777,81
20130901|2013-04-30 09:00,30,777.25,781.5,777.25,781.5,113
20130901|2013-04-30 09:30,30,780.75,788.25,780.25,787.25,125
20130901|2013-04-30 10:00,30,787.5,790.75,786.75,789.5,53
20130901|2013-04-30 10:30,30,789.75,804,789.75,803.25,176
20130901|2013-04-30 11:00,30,800.25,803.75,800.25,803.75,31
20130901|2013-04-30 11:30,30,804,805.25,803.5,804,30
20130901|2013-04-30 12:00,30,804.5,806.75,801.5,802.5,75
20130901|2013-04-30 12:30,30,799.75,800.75,796.5,799.75,71
20130901|2013-04-30 13:00,30,798.25,798.75,792.75,795.75,271
20130901|2013-04-30 19:00,1,799.75,799.75,797.25,797.25,28
20130901|2013-04-30 20:00,1,793.25,793.25,790.75,790.75,11
20130901|2013-04-30 22:30,1,791.75,791.75,791.75,791.75,4
20130901|2013-04-30 23:30,1,792,792,792,792,2
20130901|2013-05-01 00:00,1,792.25,792.25,792.25,792.25,1
20130901|2013-05-01 01:30,1,792,792,792,792,4
20130901|2013-05-01 02:00,1,792,792,791,791.25,102
20130901|2013-05-01 02:30,1,790.5,790.5,790.25,790.25,2
20130901|2013-05-01 03:00,1,790,790,790,790,2
20130901|2013-05-01 03:30,1,790.25,790.5,790,790.5,12
20130901|2013-05-01 04:00,1,789.75,790.25,789,789,23
20130901|2013-05-01 04:30,1,788.5,788.5,788.5,788.5,1
20130901|2013-05-01 05:30,1,789.5,790,789.5,789.5,11
20130901|2013-05-01 06:00,1,789,789,789,789,1
20130901|2013-05-01 06:30,1,788.75,788.75,787,787,13
20130901|2013-05-01 07:00,1,786.75,790.75,786.75,788.5,27
20130901|2013-05-01 07:30,1,788.25,789.25,788.25,789.25,7
20130901|2013-05-01 08:30,1,790,794.5,789,791,105
20130901|2013-05-01 09:00,1,791.5,791.5,785.75,785.75,76
20130901|2013-05-01 09:30,1,786.25,794.5,786,790.75,172
20130901|2013-05-01 10:00,1,790.25,794.5,790.25,793.5,12
20130901|2013-05-01 10:30,1,794.5,799,793.75,796.75,188
20130901|2013-05-01 11:00,1,796.25,797.5,796.25,797,40
20130901|2013-05-01 11:30,1,797.5,799,797.25,798.5,16
20130901|2013-05-01 12:00,1,798.25,799.5,797.25,799.25,84
20130901|2013-05-01 12:30,1,799.75,801.25,799.75,800,326
20130901|2013-05-01 13:00,1,800,800,789.5,789.5,319
20130901|2013-05-01 19:00,2,791.5,791.5,791,791.25,3
20130901|2013-05-01 20:00,2,793.5,793.75,793.5,793.75,6
20130901|2013-05-01 20:30,2,793.75,793.75,793,793.5,4
20130901|2013-05-01 23:30,2,795.5,795.5,795.5,795.5,1
20130901|2013-05-02 00:00,2,795.5,795.5,795.5,795.5,1
20130901|2013-05-02 01:00,2,795.5,795.5,795.5,795.5,3
20130901|2013-05-02 01:30,2,795.5,796.25,795.5,796,14
20130901|2013-05-02 02:30,2,796.75,796.75,796.75,796.75,2
20130901|2013-05-02 03:30,2,796.75,796.75,795.25,795.25,5
20130901|2013-05-02 04:00,2,793.75,793.75,793.75,793.75,1
20130901|2013-05-02 05:00,2,790.5,795,790.5,795,6
20130901|2013-05-02 05:30,2,797.5,797.5,797.5,797.5,3
20130901|2013-05-02 06:00,2,798.75,800,798.5,798.5,3
20130901|2013-05-02 06:30,2,797,798,795.5,795.5,6
20130901|2013-05-02 07:00,2,795.75,795.75,795.75,795.75,2
20130901|2013-05-02 07:30,2,795.75,795.75,795.75,795.75,5
20130901|2013-05-02 08:30,2,793,793.5,790,792.75,101
20130901|2013-05-02 09:00,2,793.75,795.5,790,790.5,191
20130901|2013-05-02 09:30,2,791.25,797.5,791.25,795.5,59
20130901|2013-05-02 10:00,2,796,797.5,793,793,30
20130901|2013-05-02 10:30,2,794.5,796.25,794.25,796.25,38
20130901|2013-05-02 11:00,2,795.75,796.25,794.5,796.25,36
20130901|2013-05-02 11:30,2,796.25,796.25,794.75,795.75,36
20130901|2013-05-02 12:00,2,796.25,796.5,793,793.25,108
20130901|2013-05-02 12:30,2,795,796.5,793,796.25,115
20130901|2013-05-02 13:00,2,796.75,800.25,795.5,800.25,133
20130901|2013-05-02 19:00,3,797.75,798.5,797.75,798,11
20130901|2013-05-02 19:30,3,798,798,798,798,6
20130901|2013-05-02 20:30,3,799.5,799.5,799.25,799.25,3
20130901|2013-05-02 21:30,3,799.75,800,799.75,800,13
20130901|2013-05-02 22:30,3,799.75,799.75,799.75,799.75,1
20130901|2013-05-03 00:00,3,799.75,800,799.75,800,13
20130901|2013-05-03 00:30,3,800,800,800,800,9
20130901|2013-05-03 01:30,3,799.5,799.5,799,799,6
20130901|2013-05-03 02:00,3,798.75,798.75,796.75,796.75,5
20130901|2013-05-03 02:30,3,797,797,796.5,796.5,6
20130901|2013-05-03 03:00,3,796,796,796,796,2
20130901|2013-05-03 03:30,3,794.75,794.75,794.75,794.75,3
20130901|2013-05-03 05:30,3,800,800,800,800,27
20130901|2013-05-03 06:00,3,801.5,802.5,801.5,802.5,3
20130901|2013-05-03 06:30,3,803.75,803.75,803.75,803.75,1
20130901|2013-05-03 07:00,3,801.5,801.5,801.5,801.5,2
20130901|2013-05-03 07:30,3,802,802.5,802,802.5,2
20130901|2013-05-03 08:30,3,800.5,800.5,782.25,783.25,185
20130901|2013-05-03 09:00,3,784.5,791,784.5,790.25,51
20130901|2013-05-03 09:30,3,789.75,789.75,787.25,789,89
20130901|2013-05-03 10:00,3,789.75,792.75,789.25,790.5,137
20130901|2013-05-03 10:30,3,790.5,793.75,790.5,793.75,50
20130901|2013-05-03 11:00,3,793.5,798,793.25,798,99
20130901|2013-05-03 11:30,3,799.75,800,797.5,797.75,23
20130901|2013-05-03 12:00,3,798,798,793.25,794.25,66
20130901|2013-05-03 12:30,3,794,794,790.5,793.25,51
20130901|2013-05-03 13:00,3,793.5,793.5,788.25,788.75,42
20130901|2013-05-05 19:00,6,783,783,776.75,777,22
20130901|2013-05-05 20:00,6,780,780,780,780,7
20130901|2013-05-05 21:00,6,782,782.75,782,782.5,5
20130901|2013-05-05 21:30,6,782.25,782.25,782.25,782.25,1
20130901|2013-05-05 23:00,6,781.25,781.25,781.25,781.25,1
20130901|2013-05-05 23:30,6,780.75,780.75,780.25,780.25,2
20130901|2013-05-06 01:30,6,780.5,780.5,780.5,780.5,2
20130901|2013-05-06 04:30,6,780,780,779.5,779.5,17
20130901|2013-05-06 05:00,6,779.5,779.5,779,779,15
20130901|2013-05-06 05:30,6,778.25,779,778,778,9
20130901|2013-05-06 06:30,6,778.75,778.75,778.75,778.75,4
20130901|2013-05-06 07:00,6,777.25,778.25,777.25,778.25,13
20130901|2013-05-06 08:30,6,776.5,777.5,774.5,776,125
20130901|2013-05-06 09:00,6,774.5,774.5,769.75,769.75,76
20130901|2013-05-06 09:30,6,770.25,772.5,769.75,771.75,25
20130901|2013-05-06 10:00,6,770,770,767.5,768.5,115
20130901|2013-05-06 10:30,6,769.5,769.5,768,768.5,32
20130901|2013-05-06 11:00,6,768.25,769.25,768.25,769,5
20130901|2013-05-06 11:30,6,770,770.25,770,770.25,8
20130901|2013-05-06 12:00,6,770.5,772.75,770.25,772.75,21
20130901|2013-05-06 12:30,6,772,773,770,770,26
20130901|2013-05-06 13:00,6,770.5,771.5,767.25,767.5,31
20130901|2013-05-06 19:00,7,770.25,773.5,768.5,773.5,13
20130901|2013-05-06 19:30,7,772.25,772.25,772.25,772.25,3
20130901|2013-05-06 20:00,7,770,770,769.5,769.5,2
20130901|2013-05-06 20:30,7,771,771,771,771,3
20130901|2013-05-07 01:30,7,769.5,769.5,769.5,769.5,1
20130901|2013-05-07 02:00,7,769.75,769.75,769.75,769.75,3
20130901|2013-05-07 03:30,7,774,774,774,774,1
20130901|2013-05-07 06:00,7,773,773,772.25,772.5,6
20130901|2013-05-07 06:30,7,770.75,770.75,770.75,770.75,2
20130901|2013-05-07 07:00,7,770.25,770.75,769,770.75,30
20130901|2013-05-07 07:30,7,770.25,770.25,770.25,770.25,25
20130901|2013-05-07 08:30,7,768.5,769.25,768,768.25,16
20130901|2013-05-07 09:00,7,768.5,769,766.25,766.5,42
20130901|2013-05-07 09:30,7,766.5,767.5,765,767.5,96
20130901|2013-05-07 10:00,7,767.5,767.75,762.75,763.5,30
20130901|2013-05-07 10:30,7,763,764.25,762.5,764.25,70
20130901|2013-05-07 11:00,7,763,764.25,760.75,762.5,64
20130901|2013-05-07 11:30,7,764,770.75,763.25,770.5,327
20130901|2013-05-07 12:00,7,769.25,769.25,765.5,766.25,71
20130901|2013-05-07 12:30,7,767.5,768,766,766.25,25
20130901|2013-05-07 13:00,7,765.5,770.5,765.5,766.75,135
20130901|2013-05-08 00:00,8,768.75,769,768.75,769,2
20130901|2013-05-08 00:30,8,770,770,770,770,1
20130901|2013-05-08 03:00,8,771,771,770.75,770.75,4
20130901|2013-05-08 04:30,8,770,770,770,770,1
20130901|2013-05-08 05:00,8,770,770,770,770,1
20130901|2013-05-08 07:00,8,767.5,768,767.5,768,5
20130901|2013-05-08 08:30,8,766.25,767,763.25,766,100
20130901|2013-05-08 09:00,8,765.5,766,763.75,764.5,152
20130901|2013-05-08 09:30,8,764.75,765.25,762,765.25,76
20130901|2013-05-08 10:00,8,764.5,764.5,762,762.25,19
20130901|2013-05-08 10:30,8,762.5,762.75,761.75,762.5,12
20130901|2013-05-08 11:00,8,761.25,763.5,760.75,763.5,47
20130901|2013-05-08 11:30,8,762.75,764.5,762.75,764.25,47
20130901|2013-05-08 12:00,8,764.5,767,764.5,765.75,159
20130901|2013-05-08 12:30,8,765.25,767.5,765.25,766,41
20130901|2013-05-08 13:00,8,766,770.75,765.5,770,221
20130901|2013-05-08 19:00,9,770,770,770,770,1
20130901|2013-05-08 19:30,9,768.25,768.5,768.25,768.5,2
20130901|2013-05-08 20:30,9,767.75,767.75,767.75,767.75,1
20130901|2013-05-08 21:00,9,768.25,768.25,768.25,768.25,1
20130901|2013-05-09 00:00,9,768,768,768,768,2
20130901|2013-05-09 01:00,9,768.75,768.75,768.75,768.75,1
20130901|2013-05-09 03:00,9,769.75,769.75,769.75,769.75,1
20130901|2013-05-09 03:30,9,769.5,769.5,769.5,769.5,1
20130901|2013-05-09 04:00,9,770,770.25,770,770.25,3
20130901|2013-05-09 05:30,9,771,772.25,770.5,772.25,7
20130901|2013-05-09 06:00,9,771.5,771.75,771,771.75,9
20130901|2013-05-09 06:30,9,772,772,771.75,771.75,4
20130901|2013-05-09 07:00,9,771.5,771.5,771,771,8
20130901|2013-05-09 07:30,9,770.75,771.5,770.75,771,5
20130901|2013-05-09 08:30,9,771.75,777.75,771.75,776.5,121
20130901|2013-05-09 09:00,9,776,777,775,776.5,48
20130901|2013-05-09 09:30,9,776.25,782.25,776.25,781.25,142
20130901|2013-05-09 10:00,9,782,785,782,783.75,133
20130901|2013-05-09 10:30,9,783.5,784.25,781.5,782.75,54
20130901|2013-05-09 11:00,9,783.5,785.75,783.5,784,108
20130901|2013-05-09 11:30,9,784.25,786,782.25,782.5,72
20130901|2013-05-09 12:00,9,782.75,783.5,781.5,783.5,65
20130901|2013-05-09 12:30,9,783.75,786,783.75,786,219
20130901|2013-05-09 13:00,9,785,788,781.25,788,148
20130901|2013-05-09 20:00,10,785,785,785,785,1
20130901|2013-05-09 20:30,10,783.25,783.25,783.25,783.25,1
20130901|2013-05-10 00:30,10,784.25,784.25,784.25,784.25,1
20130901|2013-05-10 01:00,10,783.5,783.5,782.75,782.75,4
20130901|2013-05-10 02:00,10,781.5,781.5,781.5,781.5,3
20130901|2013-05-10 03:00,10,780.25,780.25,779.75,779.75,11
20130901|2013-05-10 05:00,10,782.5,782.5,782.5,782.5,1
20130901|2013-05-10 05:30,10,782.5,782.5,781.5,781.5,13
20130901|2013-05-10 06:30,10,781.25,781.25,781.25,781.25,3
20130901|2013-05-10 07:00,10,781,781,781,781,3
20130901|2013-05-10 07:30,10,781,782.5,780.5,781.25,12
20130901|2013-05-10 08:30,10,781.25,783.75,781.25,782.75,54
20130901|2013-05-10 09:00,10,782.5,782.5,779.5,780,64
20130901|2013-05-10 09:30,10,780.5,781.75,775.75,776,132
20130901|2013-05-10 10:00,10,776.25,777.25,774,775.25,42
20130901|2013-05-10 10:30,10,775.25,776,773.25,773.5,59
20130901|2013-05-10 11:00,10,772.75,778.5,766.5,768.5,245
20130901|2013-05-10 11:30,10,768,771.25,768,771.25,36
20130901|2013-05-10 12:00,10,771.5,774.25,770.75,771,43
20130901|2013-05-10 12:30,10,771.25,771.25,769.75,769.75,16
20130901|2013-05-10 13:00,10,770.5,772.25,765.75,767.25,136
20130901|2013-05-12 19:00,13,762.25,762.75,762,762.75,11
20130901|2013-05-12 21:00,13,765.5,765.75,765.5,765.75,2
20130901|2013-05-12 22:00,13,764.75,764.75,764.75,764.75,1
20130901|2013-05-12 23:30,13,765.75,765.75,765.75,765.75,1
20130901|2013-05-13 03:30,13,765.75,765.75,765.75,765.75,1
20130901|2013-05-13 04:00,13,765.75,765.75,765.75,765.75,1
20130901|2013-05-13 05:30,13,766.25,766.75,766.25,766.75,5
20130901|2013-05-13 07:30,13,768.75,768.75,768.75,768.75,1
20130901|2013-05-13 08:30,13,769,772,768.25,770,25
20130901|2013-05-13 09:00,13,768.25,769.5,768.25,769.5,3
20130901|2013-05-13 09:30,13,769.5,780,768,778,98
20130901|2013-05-13 10:00,13,778.25,781.75,777.75,777.75,41
20130901|2013-05-13 10:30,13,777.75,780,777.75,780,14
20130901|2013-05-13 11:00,13,780,781,779.5,779.5,22
20130901|2013-05-13 11:30,13,776.75,777.25,776.25,776.25,7
20130901|2013-05-13 12:00,13,776.5,778.5,776.5,777.25,34
20130901|2013-05-13 12:30,13,776.5,778.75,773,773,11
20130901|2013-05-13 13:00,13,771.25,777.5,771,773.75,200
20130901|2013-05-13 19:00,14,775,775.5,774.5,775,7
20130901|2013-05-13 20:30,14,774.75,774.75,774.75,774.75,1
20130901|2013-05-13 21:00,14,774.5,774.5,774.5,774.5,1
20130901|2013-05-13 22:00,14,775.25,775.25,775.25,775.25,1
20130901|2013-05-13 22:30,14,775.25,775.25,775.25,775.25,1
20130901|2013-05-14 00:30,14,776.75,776.75,776.75,776.75,1
20130901|2013-05-14 01:30,14,778.25,778.25,778.25,778.25,1
20130901|2013-05-14 02:30,14,776.25,776.25,776.25,776.25,1
20130901|2013-05-14 04:00,14,773.25,773.25,773,773,4
20130901|2013-05-14 04:30,14,772.75,772.75,772,772,32
20130901|2013-05-14 05:30,14,773,774.75,773,774.75,9
20130901|2013-05-14 07:00,14,775,775,774.25,774.25,8
20130901|2013-05-14 07:30,14,774,774,773.25,773.25,4
20130901|2013-05-14 08:30,14,772,774.5,770.5,772.25,63
20130901|2013-05-14 09:00,14,773.75,775.5,772.5,774.25,32
20130901|2013-05-14 09:30,14,773.75,779.75,773.75,779.5,55
20130901|2013-05-14 10:00,14,779.5,779.5,774,774,84
20130901|2013-05-14 10:30,14,773,776,772.5,773.5,24
20130901|2013-05-14 11:00,14,774.25,774.25,772.75,773.75,10
20130901|2013-05-14 11:30,14,774.25,774.5,773.75,774.5,26
20130901|2013-05-14 12:00,14,774.5,775.75,774,775.75,21
20130901|2013-05-14 12:30,14,774.5,775,774,774,40
20130901|2013-05-14 13:00,14,774,776,773,775,88
20130901|2013-05-15 02:30,15,770.25,770.25,770.25,770.25,1
20130901|2013-05-15 03:30,15,770.5,770.75,770.5,770.75,13
20130901|2013-05-15 04:00,15,770.75,770.75,770.5,770.5,12
20130901|2013-05-15 04:30,15,770,770,770,770,17
20130901|2013-05-15 07:00,15,770,770,769.5,769.5,12
20130901|2013-05-15 07:30,15,769.5,770.25,769.5,770,4
20130901|2013-05-15 08:30,15,769.5,772.25,769.5,771,65
20130901|2013-05-15 09:00,15,770.25,772.25,770.25,772,25
20130901|2013-05-15 09:30,15,771,774.75,770,770.75,97
20130901|2013-05-15 10:00,15,770,770,769,769.25,144
20130901|2013-05-15 10:30,15,769.5,769.75,767.25,767.75,74
20130901|2013-05-15 11:00,15,767.5,768.25,767.25,767.5,56
20130901|2013-05-15 11:30,15,767.5,767.5,764.75,765,146
20130901|2013-05-15 12:00,15,764.5,764.75,764,764.5,32
20130901|2013-05-15 12:30,15,764,764,760.5,761.5,73
20130901|2013-05-15 13:00,15,760.5,762.25,758.5,759.25,89
20130901|2013-05-15 19:00,16,759.25,759.75,759.25,759.75,16
20130901|2013-05-15 20:30,16,759.5,759.5,759.5,759.5,3
20130901|2013-05-15 22:00,16,762,762,762,762,2
20130901|2013-05-16 02:00,16,763.25,764.25,763.25,764.25,45
20130901|2013-05-16 03:00,16,762,762,762,762,3
20130901|2013-05-16 03:30,16,762,762,762,762,19
20130901|2013-05-16 04:00,16,763,763.5,763,763.5,3
20130901|2013-05-16 04:30,16,764.25,764.25,764.25,764.25,1
20130901|2013-05-16 05:00,16,765,765,765,765,4
20130901|2013-05-16 05:30,16,765,766.5,765,766.5,3
20130901|2013-05-16 06:00,16,766.5,766.5,764.75,765.75,11
20130901|2013-05-16 06:30,16,763.75,763.75,763.75,763.75,1
20130901|2013-05-16 07:00,16,764,764,763.25,763.25,3
20130901|2013-05-16 07:30,16,763,764,763,764,3
20130901|2013-05-16 08:30,16,763.75,763.75,757.5,757.75,199
20130901|2013-05-16 09:00,16,757,757,752,754.75,691
20130901|2013-05-16 09:30,16,755,755.5,750.5,750.75,177
20130901|2013-05-16 10:00,16,750.75,750.75,749,749.5,123
20130901|2013-05-16 10:30,16,749.25,750.25,749.25,749.75,140
20130901|2013-05-16 11:00,16,749.5,751.5,749,749.5,39
20130901|2013-05-16 11:30,16,749.5,749.5,748.25,748.25,47
20130901|2013-05-16 12:00,16,748.75,749.75,747.5,747.5,62
20130901|2013-05-16 12:30,16,748,748,746,746,35
20130901|2013-05-16 13:00,16,746.25,752,746.25,752,144
20130901|2013-05-16 19:00,17,752,753,752,752.5,57
20130901|2013-05-16 23:00,17,751,751,751,751,1
20130901|2013-05-17 00:30,17,751,751.25,751,751.25,5
20130901|2013-05-17 02:00,17,751.25,751.25,751.25,751.25,2
20130901|2013-05-17 04:30,17,749.5,749.75,749.5,749.75,3
20130901|2013-05-17 05:30,17,750,750.75,750,750.75,4
20130901|2013-05-17 06:30,17,751,751,751,751,1
20130901|2013-05-17 07:00,17,750,750,748.25,748.25,5
20130901|2013-05-17 07:30,17,747,748.75,747,748.75,7
20130901|2013-05-17 08:30,17,747.5,749.75,746,749,207
20130901|2013-05-17 09:00,17,749,749.5,747,747.5,205
20130901|2013-05-17 09:30,17,747,749.25,745,749.25,275
20130901|2013-05-17 10:00,17,749.25,751.25,746,746.25,259
20130901|2013-05-17 10:30,17,745,745,743.25,743.5,46
20130901|2013-05-17 11:00,17,744,747.25,744,745,63
20130901|2013-05-17 11:30,17,745.5,747.75,744.75,745.75,124
20130901|2013-05-17 12:00,17,746.25,746.5,745.25,745.5,65
20130901|2013-05-17 12:30,17,745,746,745,746,28
20130901|2013-05-17 13:00,17,746,747.25,744,744,81
20130901|2013-05-19 19:00,20,745,745,742.75,744.75,58
20130901|2013-05-19 19:30,20,746.5,746.5,745.75,745.75,2
20130901|2013-05-19 20:30,20,746.25,746.25,745.5,745.5,2
20130901|2013-05-19 22:00,20,745.75,745.75,745.75,745.75,1
20130901|2013-05-20 01:00,20,745.75,745.75,745.75,745.75,3
20130901|2013-05-20 02:30,20,744,744,743.25,743.25,45
20130901|2013-05-20 03:00,20,743,743,742.75,742.75,3
20130901|2013-05-20 04:00,20,743,743,742.5,742.5,3
20130901|2013-05-20 04:30,20,742.75,743,742.75,743,3
20130901|2013-05-20 05:00,20,742.75,742.75,742.5,742.5,28
20130901|2013-05-20 05:30,20,742.75,742.75,742.75,742.75,1
20130901|2013-05-20 06:00,20,742.5,743,742.5,742.5,14
20130901|2013-05-20 06:30,20,742.5,742.5,742.25,742.5,4
20130901|2013-05-20 07:00,20,742.75,743,742.5,742.5,18
20130901|2013-05-20 07:30,20,742.25,743,742.25,743,3
20130901|2013-05-20 08:30,20,742.75,748,742.75,748,84
20130901|2013-05-20 09:00,20,747.25,747.5,744.75,747.5,24
20130901|2013-05-20 09:30,20,747,747.5,744,746.5,192
20130901|2013-05-20 10:00,20,746,746,742.5,743,103
20130901|2013-05-20 10:30,20,743,743,739.5,739.5,52
20130901|2013-05-20 11:00,20,739.75,740.5,738.5,740,59
20130901|2013-05-20 11:30,20,739.5,739.75,738.75,739.75,35
20130901|2013-05-20 12:00,20,739,739.25,738.5,739,25
20130901|2013-05-20 12:30,20,739.25,744.5,739.25,744,131
20130901|2013-05-20 13:00,20,743.75,751.25,742.75,750.75,127
20130901|2013-05-20 19:00,21,750,750,743.75,743.75,12
20130901|2013-05-20 19:30,21,745.5,745.5,745.5,745.5,2
20130901|2013-05-20 20:00,21,744.75,746.25,744.75,746.25,2
20130901|2013-05-20 21:00,21,744.5,746,744.5,746,4
20130901|2013-05-20 21:30,21,745,745,745,745,2
20130901|2013-05-20 23:00,21,744.5,744.5,744.5,744.5,2
20130901|2013-05-21 00:30,21,744.25,744.25,744.25,744.25,1
20130901|2013-05-21 01:00,21,744.25,744.25,744.25,744.25,1
20130901|2013-05-21 01:30,21,743.75,743.75,743.75,743.75,1
20130901|2013-05-21 03:00,21,742.25,742.25,742.25,742.25,1
20130901|2013-05-21 03:30,21,742.75,742.75,741.5,741.5,5
20130901|2013-05-21 04:00,21,740.75,741,740.75,740.75,4
20130901|2013-05-21 04:30,21,740.5,740.5,739,739,21
20130901|2013-05-21 05:00,21,739,740,739,740,6
20130901|2013-05-21 05:30,21,740.25,740.25,740.25,740.25,15
20130901|2013-05-21 07:00,21,739.75,739.75,739.75,739.75,2
20130901|2013-05-21 07:30,21,741.5,741.5,741.5,741.5,1
20130901|2013-05-21 08:30,21,741,745,740.5,743.25,35
20130901|2013-05-21 09:00,21,744,745.25,742.5,744.75,18
20130901|2013-05-21 09:30,21,744.25,744.5,743,744,149
20130901|2013-05-21 10:00,21,744,744.25,742.5,743,129
20130901|2013-05-21 10:30,21,743.25,743.5,742.25,742.25,43
20130901|2013-05-21 11:00,21,744,744,742.5,743,17
20130901|2013-05-21 11:30,21,742.75,744,742.5,743.5,239
20130901|2013-05-21 12:00,21,744,744.75,743.25,744.5,61
20130901|2013-05-21 12:30,21,745,751.5,745,748.25,153
20130901|2013-05-21 13:00,21,748,749,745,745,200
20130901|2013-05-21 20:30,22,747.25,747.25,747.25,747.25,1
20130901|2013-05-22 01:00,22,747.75,748,747.75,748,2
20130901|2013-05-22 02:00,22,747.25,747.25,747.25,747.25,1
20130901|2013-05-22 03:30,22,748.5,748.5,748.5,748.5,1
20130901|2013-05-22 04:00,22,748.5,748.5,748.5,748.5,1
20130901|2013-05-22 04:30,22,747.75,747.75,747.75,747.75,1
20130901|2013-05-22 05:30,22,749,749.25,749,749.25,3
20130901|2013-05-22 07:00,22,748,748,748,748,1
20130901|2013-05-22 07:30,22,749.5,749.5,749.5,749.5,2
20130901|2013-05-22 08:30,22,748.75,755,748.75,753,74
20130901|2013-05-22 09:00,22,752,752,750.25,751,48
20130901|2013-05-22 09:30,22,751.25,754.75,751.25,754.75,48
20130901|2013-05-22 10:00,22,754.75,756,754.5,755.5,67
20130901|2013-05-22 10:30,22,756,756.25,754.5,756.25,50
20130901|2013-05-22 11:00,22,755.75,755.75,754.75,755,47
20130901|2013-05-22 11:30,22,755.25,756,753.75,753.75,29
20130901|2013-05-22 12:00,22,754,756,753,755.5,48
20130901|2013-05-22 12:30,22,755,756,754.25,755.5,23
20130901|2013-05-22 13:00,22,755.5,756,749.5,749.5,90
20130901|2013-05-22 19:00,23,750.5,750.5,749.25,750,6
20130901|2013-05-22 19:30,23,750.5,750.5,750.5,750.5,9
20130901|2013-05-22 20:00,23,751.5,751.5,751.5,751.5,3
20130901|2013-05-23 01:00,23,753,753,753,753,1
20130901|2013-05-23 02:30,23,755.75,757,755.75,757,153
20130901|2013-05-23 03:30,23,754,754,754,754,6
20130901|2013-05-23 05:30,23,753.5,753.5,753.5,753.5,1
20130901|2013-05-23 06:30,23,752.75,752.75,752.75,752.75,1
20130901|2013-05-23 07:00,23,755,755,755,755,2
20130901|2013-05-23 07:30,23,753.5,753.5,753.5,753.5,2
20130901|2013-05-23 08:30,23,753,760.5,752.5,759.75,250
20130901|2013-05-23 09:00,23,759.5,764.5,759.5,761,222
20130901|2013-05-23 09:30,23,760.5,761.25,758.75,759,524
20130901|2013-05-23 10:00,23,759,760.5,758,760.5,65
20130901|2013-05-23 10:30,23,759.75,760,759.5,759.5,15
20130901|2013-05-23 11:00,23,758.75,759.25,757.75,759,21
20130901|2013-05-23 11:30,23,759.5,761.25,759.5,761.25,66
20130901|2013-05-23 12:00,23,761.5,764.75,761.5,763.5,120
20130901|2013-05-23 12:30,23,763.75,765.5,763.5,765,54
20130901|2013-05-23 13:00,23,762.5,763,761.25,763,77
20130901|2013-05-23 19:00,24,761.25,761.5,761.25,761.5,3
20130901|2013-05-23 19:30,24,763,764,763,764,2
20130901|2013-05-24 01:00,24,760,760,759,759,5
20130901|2013-05-24 01:30,24,758,758,758,758,3
20130901|2013-05-24 02:30,24,760.75,760.75,760.75,760.75,1
20130901|2013-05-24 03:30,24,762.5,763,762.5,763,5
20130901|2013-05-24 06:00,24,764,764.25,764,764,8
20130901|2013-05-24 06:30,24,763.75,763.75,763.75,763.75,2
20130901|2013-05-24 07:00,24,763,764,762.75,764,3
20130901|2013-05-24 07:30,24,762.25,762.25,761,761,13
20130901|2013-05-24 08:30,24,759.5,759.5,753,753.75,52
20130901|2013-05-24 09:00,24,753,757,752.5,757,47
20130901|2013-05-24 09:30,24,756.5,756.5,754,756,79
20130901|2013-05-24 10:00,24,754.25,756,754.25,755.25,10
20130901|2013-05-24 10:30,24,755.75,758,755.75,756,94
20130901|2013-05-24 11:00,24,755.75,755.75,754.5,754.75,49
20130901|2013-05-24 11:30,24,754.25,756.25,754.25,756.25,13
20130901|2013-05-24 12:00,24,756.75,757.5,755.75,756.25,24
20130901|2013-05-24 12:30,24,756.25,757,755.5,756.5,254
20130901|2013-05-24 13:00,24,755.75,756,751.5,751.5,86
20130901|2013-05-27 19:00,28,753,753,751,752,10
20130901|2013-05-27 20:00,28,751,751,751,751,6
20130901|2013-05-27 20:30,28,752,752,752,752,4
20130901|2013-05-28 01:30,28,753.5,755.25,753.5,755.25,7
20130901|2013-05-28 03:30,28,752.5,754.5,752.5,754.5,12
20130901|2013-05-28 07:00,28,753.75,754,753.75,754,3
20130901|2013-05-28 07:30,28,754,754.25,754,754.25,2
20130901|2013-05-28 08:30,28,754.25,758.5,754.25,758.25,150
20130901|2013-05-28 09:00,28,758.75,762,758.75,761.25,67
20130901|2013-05-28 09:30,28,761.75,761.75,755.5,758.5,165
20130901|2013-05-28 10:00,28,757.25,757.25,750.25,751,305
20130901|2013-05-28 10:30,28,750.5,750.75,743,744,361
20130901|2013-05-28 11:00,28,743.75,748.25,743.5,748,251
20130901|2013-05-28 11:30,28,748.75,751,748.75,751,148
20130901|2013-05-28 12:00,28,750.75,751,749.5,750,20
20130901|2013-05-28 12:30,28,750,750.75,749.75,750,32
20130901|2013-05-28 13:00,28,750.5,752,749.75,751.75,75
20130901|2013-05-28 19:00,29,752,752,752,752,10
20130901|2013-05-28 20:00,29,752.25,752.25,752.25,752.25,2
20130901|2013-05-29 02:00,29,750,750,750,750,12
20130901|2013-05-29 02:30,29,749.5,749.5,749.5,749.5,1
20130901|2013-05-29 03:00,29,749.25,749.25,749.25,749.25,2
20130901|2013-05-29 03:30,29,749.25,749.25,749,749,6
20130901|2013-05-29 05:00,29,749.75,749.75,749.75,749.75,2
20130901|2013-05-29 07:00,29,751.5,752,751.25,752,59
20130901|2013-05-29 07:30,29,750,751,749.75,751,27
20130901|2013-05-29 08:30,29,752.25,753,749.25,752.25,104
20130901|2013-05-29 09:00,29,753.25,754.25,752.5,753.75,17
20130901|2013-05-29 09:30,29,753.75,755,750.5,755,88
20130901|2013-05-29 10:00,29,757,757,751.25,752.25,164
20130901|2013-05-29 10:30,29,752.25,753.5,752,752.25,31
20130901|2013-05-29 11:00,29,752.5,755,751,754.5,139
20130901|2013-05-29 11:30,29,755.5,758,754.75,757.25,67
20130901|2013-05-29 12:00,29,756.75,760,756.75,758.25,240
20130901|2013-05-29 12:30,29,756.75,758.5,756.5,757,74
20130901|2013-05-29 13:00,29,757,757.25,754.25,754.25,135
20130901|2013-05-29 19:00,30,753,753,753,753,2
20130901|2013-05-29 20:30,30,751.25,751.25,750.5,750.5,20
20130901|2013-05-30 02:00,30,754,754,753.75,753.75,2
20130901|2013-05-30 02:30,30,755.5,755.5,755.5,755.5,1
20130901|2013-05-30 03:00,30,755.5,755.5,755.5,755.5,16
20130901|2013-05-30 03:30,30,755.5,755.5,755.5,755.5,53
20130901|2013-05-30 04:00,30,755.5,755.5,755.5,755.5,30
20130901|2013-05-30 04:30,30,755,755,755,755,1
20130901|2013-05-30 05:00,30,753.75,753.75,753.75,753.75,1
20130901|2013-05-30 05:30,30,753.25,753.25,753.25,753.25,1
20130901|2013-05-30 06:00,30,753.25,753.25,752.75,752.75,2
20130901|2013-05-30 06:30,30,752.75,752.75,751.75,751.75,7
20130901|2013-05-30 07:00,30,751.5,751.5,750,750.25,31
20130901|2013-05-30 07:30,30,751,751,751,751,2
20130901|2013-05-30 08:30,30,751.75,751.75,747.75,748.5,82
20130901|2013-05-30 09:00,30,748.25,751.75,748.25,750.5,36
20130901|2013-05-30 09:30,30,749.5,751.5,749,750.5,40
20130901|2013-05-30 10:00,30,750.25,750.75,747.25,747.5,83
20130901|2013-05-30 10:30,30,747.75,748.25,745.5,748.25,137
20130901|2013-05-30 11:00,30,747.25,748.75,747,748.75,30
20130901|2013-05-30 11:30,30,749,753.75,749,753.25,76
20130901|2013-05-30 12:00,30,753.5,754,752.5,753.5,110
20130901|2013-05-30 12:30,30,753.5,754,753.5,754,70
20130901|2013-05-30 13:00,30,754,755.5,753,755,58
20130901|2013-05-30 19:00,31,755,755,751.5,751.5,4
20130901|2013-05-30 19:30,31,751.75,751.75,751.75,751.75,1
20130901|2013-05-31 02:00,31,752,752,751.75,751.75,3
20130901|2013-05-31 03:00,31,751.25,751.25,751.25,751.25,1
20130901|2013-05-31 03:30,31,751.25,751.25,751.25,751.25,4
20130901|2013-05-31 04:00,31,751,751,751,751,5
20130901|2013-05-31 05:30,31,750.5,750.75,750.5,750.75,2
20130901|2013-05-31 07:00,31,751.75,751.75,751.75,751.75,3
20130901|2013-05-31 07:30,31,751.75,751.75,751.75,751.75,1
20130901|2013-05-31 08:30,31,752.25,755.25,751.25,754.5,58
20130901|2013-05-31 09:00,31,754,754.5,753,753.75,29
20130901|2013-05-31 09:30,31,753,755.25,751.25,755,156
20130901|2013-05-31 10:00,31,756,756,752,752.75,85
20130901|2013-05-31 10:30,31,753.5,757,753,756.5,47
20130901|2013-05-31 11:00,31,755.5,756.5,754.5,755.75,39
20130901|2013-05-31 11:30,31,755,755.5,754.75,754.75,5
20130901|2013-05-31 12:00,31,754.5,756.5,754.5,756.25,21
20130901|2013-05-31 12:30,31,756.25,761,756.25,759.5,140
20130901|2013-05-31 13:00,31,759,760.75,756.75,760,107
20130901|2013-06-02 19:00,3,760,763.75,760,763.75,10
20130901|2013-06-02 19:30,3,763.5,763.5,763.25,763.25,2
20130901|2013-06-02 21:00,3,763,763,763,763,4
20130901|2013-06-02 21:30,3,763,763,762.75,763,5
20130901|2013-06-02 22:00,3,763,765.5,763,765.5,5
20130901|2013-06-02 23:30,3,764.75,764.75,764.75,764.75,1
20130901|2013-06-03 01:30,3,764.5,764.5,764.5,764.5,4
20130901|2013-06-03 02:30,3,763.5,763.5,763.5,763.5,4
20130901|2013-06-03 04:30,3,764,764,763.75,763.75,3
20130901|2013-06-03 05:30,3,764.75,764.75,764.75,764.75,1
20130901|2013-06-03 06:00,3,765,766,765,766,2
20130901|2013-06-03 06:30,3,765,765,764.5,764.5,7
20130901|2013-06-03 07:00,3,765,765,764.5,764.5,2
20130901|2013-06-03 07:30,3,763.75,763.75,763,763.5,3
20130901|2013-06-03 08:30,3,763,765.25,761.75,763.75,103
20130901|2013-06-03 09:00,3,764.25,764.5,763,763,38
20130901|2013-06-03 09:30,3,763.5,763.5,748.75,750.75,433
20130901|2013-06-03 10:00,3,750.75,753.75,747.75,753.25,238
20130901|2013-06-03 10:30,3,752.5,753.5,751.75,753.5,56
20130901|2013-06-03 11:00,3,753.25,755.5,752.5,755.5,85
20130901|2013-06-03 11:30,3,756.75,761.75,756.75,760,121
20130901|2013-06-03 12:00,3,760,760,758.25,759.25,148
20130901|2013-06-03 12:30,3,760,760.25,759.5,759.75,14
20130901|2013-06-03 13:00,3,760.5,761.75,758.5,761.5,161
20130901|2013-06-03 19:00,4,757.75,758.5,757.75,758,25
20130901|2013-06-03 20:00,4,757.5,757.5,757,757,4
20130901|2013-06-03 20:30,4,756.25,756.5,755.5,755.5,8
20130901|2013-06-03 21:00,4,755.25,755.25,754.5,754.5,4
20130901|2013-06-04 02:00,4,754.75,754.75,754.5,754.5,13
20130901|2013-06-04 02:30,4,754,754.75,753.75,753.75,6
20130901|2013-06-04 03:30,4,754.25,754.5,754.25,754.25,5
20130901|2013-06-04 05:00,4,755.5,755.5,755,755,2
20130901|2013-06-04 05:30,4,755.5,755.5,755,755,5
20130901|2013-06-04 06:00,4,755,755.25,754.75,754.75,3
20130901|2013-06-04 06:30,4,754.75,754.75,754.75,754.75,1
20130901|2013-06-04 07:30,4,754.75,754.75,754.25,754.5,3
20130901|2013-06-04 08:30,4,755,758,754.25,757.25,94
20130901|2013-06-04 09:00,4,756,758,755,757.75,114
20130901|2013-06-04 09:30,4,758.5,762,758.5,762,156
20130901|2013-06-04 10:00,4,761.75,762.5,759.75,761,70
20130901|2013-06-04 10:30,4,761.25,761.75,760,760.5,37
20130901|2013-06-04 11:00,4,759.5,760.25,758.5,759,50
20130901|2013-06-04 11:30,4,760,761.5,759.5,761,212
20130901|2013-06-04 12:00,4,761,762.5,760.75,762.25,116
20130901|2013-06-04 12:30,4,762.25,762.75,758.25,758.25,191
20130901|2013-06-04 13:00,4,758.25,760.5,757.5,759.5,264
20130901|2013-06-04 19:00,5,760,761,760,761,13
20130901|2013-06-04 19:30,5,760.5,760.5,760.5,760.5,1
20130901|2013-06-05 00:30,5,761.5,761.5,761.5,761.5,1
20130901|2013-06-05 02:00,5,761.75,761.75,761.75,761.75,1
20130901|2013-06-05 03:00,5,760.75,761,760.75,760.75,8
20130901|2013-06-05 03:30,5,760.75,761,759,759,23
20130901|2013-06-05 06:30,5,759.5,759.5,759.5,759.5,1
20130901|2013-06-05 07:00,5,759,759.25,757.5,759.25,19
20130901|2013-06-05 07:30,5,759.75,759.75,759.75,759.75,1
20130901|2013-06-05 08:30,5,760,760,757.25,758,95
20130901|2013-06-05 09:00,5,758,758.25,756,756,66
20130901|2013-06-05 09:30,5,756,759,755.75,756,89
20130901|2013-06-05 10:00,5,756.25,756.25,753.75,754.5,69
20130901|2013-06-05 10:30,5,754.75,756.75,754,755.75,81
20130901|2013-06-05 11:00,5,756.5,756.5,755,756.25,68
20130901|2013-06-05 11:30,5,756.25,756.5,754,755.25,39
20130901|2013-06-05 12:00,5,754.75,754.75,752.75,753.25,46
20130901|2013-06-05 12:30,5,752.75,753.25,751.5,753.25,144
20130901|2013-06-05 13:00,5,753,753,751,751,107
20130901|2013-06-05 19:00,6,752,752,750.5,750.5,24
20130901|2013-06-05 19:30,6,750.75,750.75,750.5,750.5,6
20130901|2013-06-05 20:00,6,750.75,750.75,750,750,67
20130901|2013-06-05 21:00,6,750.75,751,750.5,750.75,32
20130901|2013-06-05 21:30,6,751.5,752,750.75,750.75,60
20130901|2013-06-05 22:00,6,751,751.75,751,751.5,15
20130901|2013-06-05 23:00,6,750.5,750.5,750.5,750.5,9
20130901|2013-06-06 00:00,6,750.75,750.75,750.25,750.25,6
20130901|2013-06-06 00:30,6,750.5,750.5,750.5,750.5,1
20130901|2013-06-06 01:00,6,750,750,750,750,4
20130901|2013-06-06 02:00,6,750.5,751.25,750,750.5,23
20130901|2013-06-06 02:30,6,750,750,749.75,749.75,9
20130901|2013-06-06 03:00,6,750.25,751.75,750.25,751.75,11
20130901|2013-06-06 03:30,6,751,751,750.25,750.25,5
20130901|2013-06-06 04:00,6,750.25,750.25,750.25,750.25,2
20130901|2013-06-06 04:30,6,750,750,750,750,22
20130901|2013-06-06 06:00,6,752,752.5,752,752.5,3
20130901|2013-06-06 06:30,6,751.75,751.75,751.75,751.75,2
20130901|2013-06-06 07:00,6,751.75,752.25,751.75,752,13
20130901|2013-06-06 07:30,6,750.5,750.5,750.5,750.5,2
20130901|2013-06-06 08:30,6,750.5,754.25,749.75,754.25,217
20130901|2013-06-06 09:00,6,753.75,754.5,752.75,753.75,107
20130901|2013-06-06 09:30,6,753.5,754.25,750,751.5,215
20130901|2013-06-06 10:00,6,752,753.75,751.5,751.75,113
20130901|2013-06-06 10:30,6,752,752,749.25,749.75,69
20130901|2013-06-06 11:00,6,749.5,750,747,747,315
20130901|2013-06-06 11:30,6,746.5,747.5,745,745,234
20130901|2013-06-06 12:00,6,745,745,743.5,743.75,148
20130901|2013-06-06 12:30,6,743.5,744.5,742.75,744.5,233
20130901|2013-06-06 13:00,6,744.25,746.25,743.5,745.75,201
20130901|2013-06-06 19:00,7,746,746,745.25,745.25,16
20130901|2013-06-06 19:30,7,745,745.5,745,745.5,19
20130901|2013-06-06 20:00,7,745.5,745.5,745,745,15
20130901|2013-06-06 20:30,7,745.25,745.25,744.5,744.5,24
20130901|2013-06-06 22:00,7,744.75,744.75,744.25,744.25,10
20130901|2013-06-06 23:00,7,743.5,743.75,743.5,743.75,6
20130901|2013-06-06 23:30,7,744.25,744.25,744.25,744.25,10
20130901|2013-06-07 00:00,7,744,744,744,744,17
20130901|2013-06-07 00:30,7,744,744,744,744,6
20130901|2013-06-07 01:00,7,744,744,744,744,20
20130901|2013-06-07 01:30,7,744,744,744,744,13
20130901|2013-06-07 02:00,7,744,745.25,744,745.25,15
20130901|2013-06-07 02:30,7,745.25,745.75,744.25,744.75,16
20130901|2013-06-07 03:00,7,745.25,745.25,745,745.25,19
20130901|2013-06-07 04:00,7,745.75,745.75,745.75,745.75,5
20130901|2013-06-07 06:00,7,747.25,747.75,746.75,747.25,12
20130901|2013-06-07 06:30,7,748,748,748,748,1
20130901|2013-06-07 07:00,7,748,749.25,748,749,5
20130901|2013-06-07 07:30,7,748.5,748.5,748.5,748.5,1
20130901|2013-06-07 08:30,7,747.5,750.5,747,747,113
20130901|2013-06-07 09:00,7,746.25,747.5,746.25,747,78
20130901|2013-06-07 09:30,7,746.25,746.25,743.75,743.75,142
20130901|2013-06-07 10:00,7,744,744,742.5,743.25,90
20130901|2013-06-07 10:30,7,743.25,744.75,743,744.75,39
20130901|2013-06-07 11:00,7,744,745,743,743,131
20130901|2013-06-07 11:30,7,743.5,744.5,742.75,743.25,62
20130901|2013-06-07 12:00,7,743,743.75,742.5,743.25,56
20130901|2013-06-07 12:30,7,743,743.25,742.5,743,108
20130901|2013-06-07 13:00,7,742.5,743,741.25,743,197
20130901|2013-06-09 19:00,10,744,744,740.5,741,186
20130901|2013-06-09 20:00,10,740.5,740.5,740.5,740.5,5
20130901|2013-06-09 20:30,10,740.5,740.5,740.5,740.5,2
20130901|2013-06-09 21:00,10,740.5,740.5,740.5,740.5,5
20130901|2013-06-09 21:30,10,740.5,740.5,740.5,740.5,1
20130901|2013-06-09 22:00,10,740,740.5,740,740.5,5
20130901|2013-06-09 22:30,10,740,740,740,740,3
20130901|2013-06-09 23:00,10,740,740,740,740,6
20130901|2013-06-09 23:30,10,740,740,740,740,5
20130901|2013-06-10 00:00,10,740.25,740.25,740,740,10
20130901|2013-06-10 00:30,10,740,740,740,740,6
20130901|2013-06-10 01:00,10,740,740,740,740,6
20130901|2013-06-10 01:30,10,739.5,740,739.5,740,10
20130901|2013-06-10 02:00,10,739.75,739.75,739.75,739.75,2
20130901|2013-06-10 02:30,10,740,740,739.5,739.5,3
20130901|2013-06-10 03:30,10,739.5,739.5,739.5,739.5,18
20130901|2013-06-10 04:30,10,739.5,739.5,739.5,739.5,8
20130901|2013-06-10 05:00,10,739.5,739.5,739.5,739.5,1
20130901|2013-06-10 05:30,10,739.5,739.5,739.5,739.5,6
20130901|2013-06-10 06:00,10,739.5,739.5,739.5,739.5,1
20130901|2013-06-10 06:30,10,739.5,739.5,739.5,739.5,5
20130901|2013-06-10 07:00,10,739.75,739.75,739.5,739.5,4
20130901|2013-06-10 07:30,10,739.25,739.5,738.75,739.5,4
20130901|2013-06-10 08:30,10,739.25,739.75,732.5,733.5,209
20130901|2013-06-10 09:00,10,733.5,733.75,732.25,732.25,155
20130901|2013-06-10 09:30,10,732.25,732.25,727.75,728.25,521
20130901|2013-06-10 10:00,10,727.75,732,726.75,731.25,283
20130901|2013-06-10 10:30,10,730,730.75,728.5,730.25,247
20130901|2013-06-10 11:00,10,731,732.25,729.25,731.5,71
20130901|2013-06-10 11:30,10,732,734,731.75,733.5,301
20130901|2013-06-10 12:00,10,733.5,734,731.5,732.5,242
20130901|2013-06-10 12:30,10,732.75,733.75,731.75,732.75,306
20130901|2013-06-10 13:00,10,732.5,733.5,730.75,733,231
20130901|2013-06-10 19:00,11,733,733,731.25,731.25,24
20130901|2013-06-10 19:30,11,731.25,731.25,730.5,730.5,4
20130901|2013-06-10 20:00,11,730.5,730.5,730.25,730.25,2
20130901|2013-06-10 20:30,11,729.75,729.75,729.25,729.5,7
20130901|2013-06-10 21:00,11,729.75,730.75,729.25,729.25,15
20130901|2013-06-10 21:30,11,729.5,729.5,729,729,2
20130901|2013-06-10 22:00,11,729.25,730.25,729.25,730.25,31
20130901|2013-06-10 22:30,11,729.25,729.25,729,729.25,11
20130901|2013-06-10 23:00,11,729,729,729,729,9
20130901|2013-06-11 00:00,11,728.75,728.75,728.75,728.75,5
20130901|2013-06-11 00:30,11,728.75,728.75,728.75,728.75,2
20130901|2013-06-11 01:00,11,728.75,729.75,728.75,729,15
20130901|2013-06-11 02:00,11,729,729,729,729,10
20130901|2013-06-11 02:30,11,729,729.25,728.75,729,28
20130901|2013-06-11 03:00,11,729,729.75,729,729.25,35
20130901|2013-06-11 03:30,11,729.25,730.5,729.25,729.25,29
20130901|2013-06-11 04:00,11,729.25,729.75,729.25,729.75,15
20130901|2013-06-11 04:30,11,729.5,730.25,729.5,730.25,10
20130901|2013-06-11 05:00,11,730,730,729.5,730,27
20130901|2013-06-11 06:30,11,729.75,730,729.75,730,18
20130901|2013-06-11 07:30,11,730.5,731.25,730.5,730.75,10
20130901|2013-06-11 08:30,11,730.5,735.25,730,734.75,158
20130901|2013-06-11 09:00,11,734.75,734.75,731.75,732.5,248
20130901|2013-06-11 09:30,11,732.75,736,732.75,735,303
20130901|2013-06-11 10:00,11,735,735.25,734.75,735.25,8
20130901|2013-06-11 11:30,11,735.25,735.25,734.75,735,56
20130901|2013-06-11 12:00,11,735.5,736.5,733.25,733.25,81
20130901|2013-06-11 12:30,11,732.5,735,732.5,733.5,77
20130901|2013-06-11 13:00,11,733.75,735.5,733.25,734.25,271
20130901|2013-06-11 19:00,12,733,733.5,733,733.25,7
20130901|2013-06-11 19:30,12,732.5,732.5,732.5,732.5,4
20130901|2013-06-11 20:30,12,732,732,732,732,4
20130901|2013-06-11 22:00,12,731.5,731.5,731.5,731.5,1
20130901|2013-06-11 22:30,12,731.5,731.5,731.5,731.5,1
20130901|2013-06-11 23:30,12,731.25,732,731.25,732,10
20130901|2013-06-12 01:00,12,730.5,730.5,730.5,730.5,1
20130901|2013-06-12 01:30,12,730.25,730.25,730,730.25,7
20130901|2013-06-12 03:00,12,731,731,731,731,1
20130901|2013-06-12 03:30,12,731,731,731,731,4
20130901|2013-06-12 04:00,12,730.75,731.25,730.75,731.25,5
20130901|2013-06-12 04:30,12,731,731,731,731,2
20130901|2013-06-12 05:00,12,730.75,730.75,730.25,730.5,4
20130901|2013-06-12 05:30,12,730.25,730.25,730,730.25,10
20130901|2013-06-12 06:00,12,730.5,730.5,730.5,730.5,1
20130901|2013-06-12 06:30,12,730,730.5,730,730,9
20130901|2013-06-12 07:00,12,730,731,730,731,7
20130901|2013-06-12 07:30,12,731.75,732.5,731.25,731.25,14
20130901|2013-06-12 08:30,12,732,733.75,730.75,733.25,86
20130901|2013-06-12 09:00,12,733.25,735.25,732.75,734.25,53
20130901|2013-06-12 09:30,12,734,734.25,726.5,727.25,325
20130901|2013-06-12 10:00,12,727.25,728.25,725,725.25,852
20130901|2013-06-12 10:30,12,725,726.75,723.5,725,427
20130901|2013-06-12 11:00,12,724,726,720,721,696
20130901|2013-06-12 11:30,12,721,725,720.5,723.25,319
20130901|2013-06-12 12:00,12,723,724,721.75,721.75,221
20130901|2013-06-12 12:30,12,721.5,722.25,720.25,720.5,145
20130901|2013-06-12 13:00,12,720.75,723,720,720,632
20130901|2013-06-12 19:00,13,722,722,720.75,721,44
20130901|2013-06-12 19:30,13,720.5,720.5,720,720.25,8
20130901|2013-06-12 20:00,13,720,720.5,719.75,720.5,4
20130901|2013-06-12 21:00,13,720,720.25,720,720.25,2
20130901|2013-06-12 22:00,13,720.25,720.25,720,720,2
20130901|2013-06-13 02:00,13,720.25,722,720.25,722,10
20130901|2013-06-13 02:30,13,722.25,722.75,722.25,722.75,9
20130901|2013-06-13 03:00,13,722,722,722,722,1
20130901|2013-06-13 03:30,13,721.75,721.75,721.75,721.75,3
20130901|2013-06-13 04:00,13,721,721.25,721,721.25,3
20130901|2013-06-13 04:30,13,721.5,722,721.5,722,7
20130901|2013-06-13 05:30,13,722,722,722,722,1
20130901|2013-06-13 06:00,13,722,722.25,722,722,5
20130901|2013-06-13 06:30,13,721,721.75,721,721.75,31
20130901|2013-06-13 07:00,13,720,720.25,720,720.25,27
20130901|2013-06-13 07:30,13,720.5,720.75,720,720,6
20130901|2013-06-13 08:30,13,722,722.25,718,720.25,350
20130901|2013-06-13 09:00,13,720.25,720.75,719,719.75,221
20130901|2013-06-13 09:30,13,720.25,720.75,717,717.75,645
20130901|2013-06-13 10:00,13,718,719.75,716.75,718.75,665
20130901|2013-06-13 10:30,13,718.5,718.5,713.5,715.75,737
20130901|2013-06-13 11:00,13,716,718,716,716.5,296
20130901|2013-06-13 11:30,13,716.75,718.25,716.5,717.75,436
20130901|2013-06-13 12:00,13,717.75,718.25,717,717,295
20130901|2013-06-13 12:30,13,717.25,720.75,717,719,430
20130901|2013-06-13 13:00,13,719.25,724.25,719.25,723.25,536
20130901|2013-06-13 19:00,14,724,724,721.75,721.75,48
20130901|2013-06-13 20:30,14,720.5,720.5,720.5,720.5,1
20130901|2013-06-13 21:00,14,720,721,720,721,6
20130901|2013-06-14 00:30,14,721.5,721.5,721.5,721.5,3
20130901|2013-06-14 01:00,14,721.5,721.5,721.5,721.5,4
20130901|2013-06-14 01:30,14,721.5,721.5,721.25,721.5,20
20130901|2013-06-14 02:00,14,721.5,721.5,721.5,721.5,5
20130901|2013-06-14 02:30,14,721.5,721.5,721.5,721.5,33
20130901|2013-06-14 03:00,14,721.5,721.5,721.5,721.5,70
20130901|2013-06-14 03:30,14,721.5,721.5,721.5,721.5,18
20130901|2013-06-14 04:00,14,721.5,721.5,721.25,721.5,20
20130901|2013-06-14 04:30,14,721.5,721.5,721,721.25,28
20130901|2013-06-14 05:00,14,721.25,721.25,720,720,6
20130901|2013-06-14 06:00,14,720,720,720,720,5
20130901|2013-06-14 06:30,14,720,720,720,720,4
20130901|2013-06-14 07:00,14,719.75,720.5,719.75,720.5,11
20130901|2013-06-14 07:30,14,721,721.5,720.75,721,7
20130901|2013-06-14 08:30,14,722.25,722.25,716.75,716.75,590
20130901|2013-06-14 09:00,14,717,717,715.75,716.75,236
20130901|2013-06-14 09:30,14,716.25,716.5,713,713.5,509
20130901|2013-06-14 10:00,14,713.75,715.25,713.25,713.5,533
20130901|2013-06-14 10:30,14,713.25,714.75,712.75,714.5,422
20130901|2013-06-14 11:00,14,714,714.5,713.5,713.75,266
20130901|2013-06-14 11:30,14,714,715.5,713.5,714.5,280
20130901|2013-06-14 12:00,14,714.75,715.75,713.75,715,361
20130901|2013-06-14 12:30,14,715.5,718.75,715,717.5,382
20130901|2013-06-14 13:00,14,717,717.75,715,716,324
20130901|2013-06-16 19:00,17,715,715.5,710.5,710.5,190
20130901|2013-06-16 19:30,17,710.75,711.25,710.75,711.25,2
20130901|2013-06-16 23:30,17,710.5,710.5,710.5,710.5,1
20130901|2013-06-17 01:00,17,711.5,711.5,711.5,711.5,1
20130901|2013-06-17 01:30,17,711.75,711.75,711.75,711.75,1
20130901|2013-06-17 02:30,17,712,712.25,711.5,712.25,4
20130901|2013-06-17 03:00,17,711.75,712,711.75,712,2
20130901|2013-06-17 03:30,17,712.25,712.5,712.25,712.5,3
20130901|2013-06-17 04:00,17,712.75,713,712.25,713,5
20130901|2013-06-17 04:30,17,713.25,714,713.25,714,6
20130901|2013-06-17 05:00,17,714,714.25,714,714.25,6
20130901|2013-06-17 05:30,17,714.5,714.5,714.5,714.5,1
20130901|2013-06-17 06:00,17,713.5,713.5,713.5,713.5,14
20130901|2013-06-17 06:30,17,714.25,714.25,713.5,713.5,49
20130901|2013-06-17 07:00,17,713.75,714.5,713.5,713.5,46
20130901|2013-06-17 07:30,17,714,714,714,714,8
20130901|2013-06-17 08:30,17,713.5,719,713,716.5,818
20130901|2013-06-17 09:00,17,717,719,716.5,719,120
20130901|2013-06-17 09:30,17,718.5,724.25,715,721,611
20130901|2013-06-17 10:00,17,721,722.25,717.5,717.75,430
20130901|2013-06-17 10:30,17,717.75,719.5,716.75,719.5,386
20130901|2013-06-17 11:00,17,719.5,720,717.25,718,133
20130901|2013-06-17 11:30,17,718,718.5,717,717.25,189
20130901|2013-06-17 12:00,17,717.5,718.25,717,717,167
20130901|2013-06-17 12:30,17,718,718,714.5,716.75,316
20130901|2013-06-17 13:00,17,716.75,719,714.25,719,727
20130901|2013-06-17 19:00,18,716,719,716,718.5,63
20130901|2013-06-17 19:30,18,719.5,719.5,718.75,719.25,12
20130901|2013-06-17 20:00,18,719.75,719.75,718.75,719,16
20130901|2013-06-17 21:00,18,720,720,720,720,2
20130901|2013-06-17 21:30,18,719.25,719.25,719.25,719.25,1
20130901|2013-06-17 22:00,18,719,719,719,719,1
20130901|2013-06-18 00:30,18,719,719,719,719,4
20130901|2013-06-18 01:00,18,719.25,719.5,719.25,719.5,3
20130901|2013-06-18 02:00,18,719.5,719.75,719.5,719.75,10
20130901|2013-06-18 02:30,18,720.25,720.5,720,720.5,3
20130901|2013-06-18 03:00,18,720.75,720.75,720.75,720.75,2
20130901|2013-06-18 04:00,18,720.25,720.25,720.25,720.25,2
20130901|2013-06-18 04:30,18,720.25,720.75,720.25,720.75,5
20130901|2013-06-18 05:00,18,720.75,720.75,720.75,720.75,2
20130901|2013-06-18 06:00,18,721.75,721.75,721.75,721.75,30
20130901|2013-06-18 06:30,18,722,722.75,722,722.75,8
20130901|2013-06-18 07:00,18,721.5,722.25,721.5,722,6
20130901|2013-06-18 07:30,18,721.75,721.75,720.5,720.5,13
20130901|2013-06-18 08:30,18,718.75,721.25,718.75,720.25,199
20130901|2013-06-18 09:00,18,720,720.25,717.25,719.25,76
20130901|2013-06-18 09:30,18,718.75,724,718.25,723.75,499
20130901|2013-06-18 10:00,18,723.5,724,719.75,721.25,453
20130901|2013-06-18 10:30,18,720.5,720.5,716.75,717.25,212
20130901|2013-06-18 11:00,18,717.25,720.5,716.75,718.25,198
20130901|2013-06-18 11:30,18,718.25,720.25,717.5,719.75,143
20130901|2013-06-18 12:00,18,719.25,719.25,716.5,718.25,99
20130901|2013-06-18 12:30,18,718.5,720.75,718.25,718.75,237
20130901|2013-06-18 13:00,18,718.75,722,718.75,721,398
20130901|2013-06-18 19:00,19,720,720,717.75,718.5,40
20130901|2013-06-18 19:30,19,717.25,717.25,716,716,50
20130901|2013-06-18 20:30,19,716.5,716.5,716.5,716.5,3
20130901|2013-06-18 21:00,19,716.25,716.5,716.25,716.5,30
20130901|2013-06-18 21:30,19,716.5,716.5,716.5,716.5,15
20130901|2013-06-18 22:00,19,716.5,716.5,716.5,716.5,11
20130901|2013-06-18 22:30,19,716.5,716.5,716.5,716.5,10
20130901|2013-06-18 23:30,19,716.5,716.75,716.5,716.75,3
20130901|2013-06-19 00:00,19,716.75,718,716.75,718,56
20130901|2013-06-19 01:00,19,718.5,718.5,718.5,718.5,1
20130901|2013-06-19 01:30,19,718.5,719,718.5,719,9
20130901|2013-06-19 02:00,19,720.25,720.5,720.25,720.5,18
20130901|2013-06-19 02:30,19,720.5,720.5,720.5,720.5,1
20130901|2013-06-19 03:00,19,721,721,720.5,720.5,11
20130901|2013-06-19 03:30,19,721,721,721,721,3
20130901|2013-06-19 04:00,19,720.75,720.75,720.75,720.75,1
20130901|2013-06-19 04:30,19,720.75,720.75,720.75,720.75,2
20130901|2013-06-19 05:30,19,720.5,720.5,720.5,720.5,1
20130901|2013-06-19 06:30,19,722,722,722,722,1
20130901|2013-06-19 07:00,19,720.25,720.25,719.5,719.5,5
20130901|2013-06-19 07:30,19,720.25,720.25,719.5,719.5,2
20130901|2013-06-19 08:30,19,718.25,722.25,716.75,722.25,359
20130901|2013-06-19 09:00,19,722,727.25,721.75,726.75,429
20130901|2013-06-19 09:30,19,726.75,734.25,726.5,732.75,1072
20130901|2013-06-19 10:00,19,733,736.75,732.75,735,869
20130901|2013-06-19 10:30,19,735,736.5,733,735,308
20130901|2013-06-19 11:00,19,735.75,740,734.5,740,761
20130901|2013-06-19 11:30,19,740.25,740.25,736.75,738,391
20130901|2013-06-19 12:00,19,738,739.5,737.75,739.5,215
20130901|2013-06-19 12:30,19,739.5,743.25,739.5,742.75,600
20130901|2013-06-19 13:00,19,742.5,742.5,738,740,590
20130901|2013-06-19 19:00,20,738.75,740,736.25,736.25,22
20130901|2013-06-19 19:30,20,736,736,736,736,3
20130901|2013-06-19 20:30,20,735,735,734,734,9
20130901|2013-06-19 21:00,20,735.25,735.25,735,735,3
20130901|2013-06-19 21:30,20,735,735,735,735,1
20130901|2013-06-19 22:30,20,734.75,734.75,734.75,734.75,2
20130901|2013-06-19 23:30,20,735.25,735.25,735.25,735.25,1
20130901|2013-06-20 00:00,20,734.75,734.75,734.75,734.75,1
20130901|2013-06-20 01:00,20,733.75,733.75,733.75,733.75,1
20130901|2013-06-20 02:00,20,733.5,733.5,731,731,36
20130901|2013-06-20 02:30,20,731.25,732.25,730.75,731.5,123
20130901|2013-06-20 03:00,20,731.5,732,731.5,732,10
20130901|2013-06-20 03:30,20,732,732.5,732,732.5,7
20130901|2013-06-20 04:00,20,733,733,732.5,732.5,27
20130901|2013-06-20 04:30,20,732,732.5,732,732.5,6
20130901|2013-06-20 05:00,20,732,732,731.25,732,11
20130901|2013-06-20 05:30,20,731.75,731.75,731.75,731.75,10
20130901|2013-06-20 06:00,20,731.5,732,730.75,731,17
20130901|2013-06-20 06:30,20,733,733,732,732.5,3
20130901|2013-06-20 07:00,20,732.25,732.25,732.25,732.25,1
20130901|2013-06-20 07:30,20,732,732.25,731,731,31
20130901|2013-06-20 08:30,20,732,734.5,730.25,733.75,268
20130901|2013-06-20 09:00,20,733.75,734,731.75,733.75,420
20130901|2013-06-20 09:30,20,733.25,738,732.25,737,381
20130901|2013-06-20 10:00,20,736.75,740,736,739.25,267
20130901|2013-06-20 10:30,20,739,741.75,738.5,738.75,225
20130901|2013-06-20 11:00,20,738.75,742.25,738.75,742,217
20130901|2013-06-20 11:30,20,742.25,744.5,742,743,458
20130901|2013-06-20 12:00,20,743.5,744,742,743,815
20130901|2013-06-20 12:30,20,743.25,743.5,741,741,419
20130901|2013-06-20 13:00,20,740.75,742.75,737.25,738.5,416
20130901|2013-06-20 19:00,21,738,738,735.25,735.25,97
20130901|2013-06-20 19:30,21,737,737.75,736.75,737.25,5
20130901|2013-06-20 20:00,21,737.75,738,737.5,738,10
20130901|2013-06-20 21:00,21,739,739,739,739,2
20130901|2013-06-20 21:30,21,739.25,739.25,739.25,739.25,1
20130901|2013-06-20 22:00,21,739.25,739.25,738.5,738.5,3
20130901|2013-06-20 23:00,21,738,738,738,738,1
20130901|2013-06-21 00:30,21,736,736.5,736,736.5,3
20130901|2013-06-21 02:00,21,736.25,736.25,736.25,736.25,2
20130901|2013-06-21 02:30,21,736.75,736.75,735.5,735.5,3
20130901|2013-06-21 03:00,21,736.25,736.25,736.25,736.25,1
20130901|2013-06-21 03:30,21,736.25,737.25,736.25,737.25,21
20130901|2013-06-21 04:00,21,737.25,737.25,737.25,737.25,3
20130901|2013-06-21 04:30,21,736.75,736.75,736.75,736.75,3
20130901|2013-06-21 05:00,21,736.5,736.5,736.5,736.5,2
20130901|2013-06-21 05:30,21,736,736,735,735,2
20130901|2013-06-21 06:00,21,735.75,735.75,735.75,735.75,1
20130901|2013-06-21 06:30,21,735.25,737,735,737,7
20130901|2013-06-21 07:00,21,737,737,735.5,735.5,6
20130901|2013-06-21 07:30,21,736.75,737.5,736.75,737.25,37
20130901|2013-06-21 08:30,21,738,740.25,735,739,362
20130901|2013-06-21 09:00,21,739.75,740,736.75,737.25,462
20130901|2013-06-21 09:30,21,737.25,739.25,737.25,738,366
20130901|2013-06-21 10:00,21,738.25,741.5,738.25,740.25,270
20130901|2013-06-21 10:30,21,739.75,741,737.25,740.5,460
20130901|2013-06-21 11:00,21,740.5,743.25,740.5,741.75,491
20130901|2013-06-21 11:30,21,741.5,742,738.75,739.5,364
20130901|2013-06-21 12:00,21,739.5,742,739.5,741.5,313
20130901|2013-06-21 12:30,21,741.25,741.75,739.5,740,239
20130901|2013-06-21 13:00,21,739.75,739.75,735,736,691
20130901|2013-06-23 19:00,24,732.75,734,732,733,104
20130901|2013-06-23 19:30,24,732.75,733.75,732.75,733.75,45
20130901|2013-06-23 20:00,24,734,734,734,734,3
20130901|2013-06-23 21:00,24,733.5,733.5,733.25,733.25,4
20130901|2013-06-23 22:00,24,733.5,733.5,733.5,733.5,1
20130901|2013-06-23 22:30,24,733.75,733.75,733.75,733.75,1
20130901|2013-06-24 02:00,24,733,733.25,732.5,732.5,6
20130901|2013-06-24 02:30,24,732.25,732.25,731.75,732.25,17
20130901|2013-06-24 03:00,24,732.25,732.25,732,732,6
20130901|2013-06-24 03:30,24,732,732,732,732,8
20130901|2013-06-24 04:00,24,732,732,732,732,2
20130901|2013-06-24 05:00,24,732,732.5,732,732.5,3
20130901|2013-06-24 05:30,24,732,732,732,732,2
20130901|2013-06-24 06:00,24,732,732.25,732,732,6
20130901|2013-06-24 06:30,24,731.75,731.75,731.5,731.5,9
20130901|2013-06-24 07:00,24,731.5,731.5,730,730,98
20130901|2013-06-24 07:30,24,729.25,730,729,730,15
20130901|2013-06-24 08:30,24,729,729.5,723.5,723.75,1282
20130901|2013-06-24 09:00,24,723.75,726,722.5,724.75,747
20130901|2013-06-24 09:30,24,724.25,724.25,720,721.25,827
20130901|2013-06-24 10:00,24,720.75,721,718.75,719,784
20130901|2013-06-24 10:30,24,719.25,720.5,718.75,719.5,875
20130901|2013-06-24 11:00,24,719.75,720.25,719.5,719.5,383
20130901|2013-06-24 11:30,24,719.75,721.75,717.75,720.75,479
20130901|2013-06-24 12:00,24,720.25,723.25,720.25,722,375
20130901|2013-06-24 12:30,24,722,722.25,721,721.5,360
20130901|2013-06-24 13:00,24,721.75,722.75,718.5,718.75,730
20130901|2013-06-24 19:00,25,719,720.5,719,719,115
20130901|2013-06-24 19:30,25,719.75,720,719.75,720,5
20130901|2013-06-24 20:00,25,719.75,719.75,719.75,719.75,1
20130901|2013-06-24 21:00,25,719.25,720,719.25,720,2
20130901|2013-06-24 21:30,25,720.25,720.75,720.25,720.75,7
20130901|2013-06-24 22:00,25,720.75,720.75,720.75,720.75,5
20130901|2013-06-24 22:30,25,720.75,720.75,720.75,720.75,5
20130901|2013-06-24 23:00,25,720.75,720.75,720.75,720.75,1
20130901|2013-06-25 00:00,25,722,723,722,723,15
20130901|2013-06-25 01:30,25,723,723,723,723,2
20130901|2013-06-25 02:00,25,723,723,723,723,10
20130901|2013-06-25 03:30,25,723.75,723.75,723.75,723.75,10
20130901|2013-06-25 04:00,25,723.25,724.75,723.25,724.75,20
20130901|2013-06-25 04:30,25,725,726.25,723,723.5,55
20130901|2013-06-25 05:30,25,723,723.25,722.5,722.5,12
20130901|2013-06-25 06:00,25,722.5,722.5,722.5,722.5,1
20130901|2013-06-25 06:30,25,722.25,723,722.25,723,13
20130901|2013-06-25 07:00,25,723.5,723.5,722.25,722.5,7
20130901|2013-06-25 07:30,25,722.25,723,721.75,722.25,21
20130901|2013-06-25 08:30,25,721.25,723.75,719.75,720,516
20130901|2013-06-25 09:00,25,720,720.5,718.25,718.75,331
20130901|2013-06-25 09:30,25,718.75,719.75,718.25,719,570
20130901|2013-06-25 10:00,25,719,721.25,718,719.25,654
20130901|2013-06-25 10:30,25,719.25,720.5,717.75,717.75,261
20130901|2013-06-25 11:00,25,717.75,718,716.5,716.75,472
20130901|2013-06-25 11:30,25,716.75,717.25,715,715.25,304
20130901|2013-06-25 12:00,25,715.25,717.5,715,717.25,262
20130901|2013-06-25 12:30,25,717.5,718.5,715.5,715.75,340
20130901|2013-06-25 13:00,25,715.75,715.75,712.75,713.5,519
20130901|2013-06-25 19:00,26,713.75,714,713.25,713.25,88
20130901|2013-06-25 19:30,26,713.25,713.25,713.25,713.25,26
20130901|2013-06-25 20:30,26,713.25,713.25,713.25,713.25,1
20130901|2013-06-25 21:00,26,713.25,713.25,713.25,713.25,38
20130901|2013-06-25 21:30,26,713.25,713.25,713.25,713.25,2
20130901|2013-06-25 22:00,26,713.5,713.5,713.25,713.25,26
20130901|2013-06-25 22:30,26,713,713.25,713,713,5
20130901|2013-06-25 23:00,26,713.5,713.5,713,713,13
20130901|2013-06-25 23:30,26,713,713,712.75,712.75,26
20130901|2013-06-26 00:00,26,712.75,713.25,712.75,713.25,15
20130901|2013-06-26 00:30,26,712.75,712.75,712.75,712.75,5
20130901|2013-06-26 01:00,26,712.5,712.75,712.5,712.75,2
20130901|2013-06-26 01:30,26,712.5,713.25,712.5,713,23
20130901|2013-06-26 02:00,26,713,713.75,712.75,713,94
20130901|2013-06-26 02:30,26,714,714.25,714,714.25,4
20130901|2013-06-26 03:00,26,714,714.5,714,714.5,4
20130901|2013-06-26 03:30,26,714.75,714.75,714.75,714.75,1
20130901|2013-06-26 04:00,26,714.25,714.25,714,714,4
20130901|2013-06-26 04:30,26,714.25,714.25,714.25,714.25,1
20130901|2013-06-26 05:30,26,713.25,713.25,712.75,712.75,7
20130901|2013-06-26 06:00,26,713.5,714,713.5,714,5
20130901|2013-06-26 06:30,26,714.5,715,714.5,715,5
20130901|2013-06-26 07:00,26,714.5,714.75,714.25,714.25,5
20130901|2013-06-26 07:30,26,714,714.75,713.75,714.75,16
20130901|2013-06-26 08:30,26,714,717.25,714,716.5,389
20130901|2013-06-26 09:00,26,716.25,716.75,714.75,716.25,194
20130901|2013-06-26 09:30,26,715.75,717.75,713.5,714.25,576
20130901|2013-06-26 10:00,26,714,714,711,711.25,587
20130901|2013-06-26 10:30,26,711,711.25,708,708.25,1168
20130901|2013-06-26 11:00,26,708.25,710.75,707.5,709.75,455
20130901|2013-06-26 11:30,26,709.75,710.25,707.75,710,570
20130901|2013-06-26 12:00,26,710,711,708.25,710.75,322
20130901|2013-06-26 12:30,26,710.25,711.25,709.5,710.5,361
20130901|2013-06-26 13:00,26,710.5,711,705.25,706,1128
20130901|2013-06-26 19:00,27,706.5,707,706.25,706.25,109
20130901|2013-06-26 19:30,27,706,706,706,706,85
20130901|2013-06-26 20:00,27,706,706.25,705.5,706.25,40
20130901|2013-06-26 20:30,27,705.25,705.5,705,705.5,25
20130901|2013-06-26 21:00,27,705.25,705.25,705.25,705.25,2
20130901|2013-06-26 21:30,27,706,706,705.75,705.75,2
20130901|2013-06-26 22:30,27,706.75,707,706.75,706.75,13
20130901|2013-06-26 23:00,27,706.5,706.5,706.25,706.25,12
20130901|2013-06-26 23:30,27,706.25,706.25,706.25,706.25,8
20130901|2013-06-27 00:00,27,706.25,706.25,706.25,706.25,6
20130901|2013-06-27 00:30,27,706.25,706.25,706,706,14
20130901|2013-06-27 01:00,27,706,706.25,706,706,17
20130901|2013-06-27 01:30,27,706,706.5,705.75,706.5,31
20130901|2013-06-27 02:00,27,706,706.75,706,706.75,58
20130901|2013-06-27 02:30,27,707.25,708,707.25,707.75,31
20130901|2013-06-27 03:00,27,708,709.25,708,709.25,78
20130901|2013-06-27 03:30,27,709,709.25,708.5,709.25,10
20130901|2013-06-27 04:00,27,709.25,709.25,709.25,709.25,5
20130901|2013-06-27 04:30,27,709.75,710.5,709,709.75,54
20130901|2013-06-27 05:00,27,710,711.25,710,711,42
20130901|2013-06-27 05:30,27,711,711,711,711,9
20130901|2013-06-27 06:00,27,711,711,709.25,709.25,282
20130901|2013-06-27 06:30,27,709,709,708.5,708.75,11
20130901|2013-06-27 07:00,27,709.5,710,709.25,709.25,31
20130901|2013-06-27 07:30,27,710,711.5,709.5,710.75,77
20130901|2013-06-27 08:30,27,709.75,711.75,708.25,709.5,654
20130901|2013-06-27 09:00,27,709.75,709.75,707.75,708.25,335
20130901|2013-06-27 09:30,27,708.5,708.5,705.5,706.5,613
20130901|2013-06-27 10:00,27,706.25,708.75,706,708.5,641
20130901|2013-06-27 10:30,27,708,708,706.25,706.75,350
20130901|2013-06-27 11:00,27,706.5,708,706.25,707,382
20130901|2013-06-27 11:30,27,707,707,706,706.5,166
20130901|2013-06-27 12:00,27,706.5,707,705.5,705.5,617
20130901|2013-06-27 12:30,27,705.5,705.75,704,704,768
20130901|2013-06-27 13:00,27,704.25,704.5,701.25,701.5,1147
20130901|2013-06-27 19:00,28,702,702,701.5,702,63
20130901|2013-06-27 19:30,28,702,702.75,702,702.5,8
20130901|2013-06-27 20:00,28,702.75,703,702,702,7
20130901|2013-06-27 20:30,28,702.25,702.25,702.25,702.25,2
20130901|2013-06-27 21:00,28,702,702,702,702,6
20130901|2013-06-27 21:30,28,702,702.25,701.5,702,10
20130901|2013-06-27 22:00,28,701.5,702.5,701.5,701.5,12
20130901|2013-06-27 22:30,28,702,702,701.75,701.75,8
20130901|2013-06-27 23:00,28,701.75,702,701.5,701.5,8
20130901|2013-06-28 00:00,28,701.5,701.5,701.5,701.5,4
20130901|2013-06-28 00:30,28,701.25,701.5,701,701.25,58
20130901|2013-06-28 01:00,28,701.5,701.5,701.25,701.25,15
20130901|2013-06-28 01:30,28,701.75,701.75,701.25,701.25,26
20130901|2013-06-28 02:00,28,701.5,701.5,701,701,22
20130901|2013-06-28 02:30,28,701.5,703,701.5,703,31
20130901|2013-06-28 03:00,28,702.25,702.25,702.25,702.25,1
20130901|2013-06-28 03:30,28,703,703,703,703,6
20130901|2013-06-28 04:30,28,703,703.5,703,703.5,17
20130901|2013-06-28 05:00,28,703.5,703.5,703,703,17
20130901|2013-06-28 06:00,28,703.25,703.25,703,703,4
20130901|2013-06-28 06:30,28,704,705,703.75,705,19
20130901|2013-06-28 07:00,28,705.75,706,705.25,705.75,10
20130901|2013-06-28 07:30,28,705,705.25,702.75,702.75,8
20130901|2013-06-28 08:30,28,704,704.5,701.25,701.75,448
20130901|2013-06-28 09:00,28,701.75,704,700.25,700.25,441
20130901|2013-06-28 09:30,28,700,700.5,695.5,697.75,1308
20130901|2013-06-28 10:00,28,697.75,698.75,696.75,697.25,523
20130901|2013-06-28 10:30,28,697.25,698,695.75,696,563
20130901|2013-06-28 11:00,28,695.75,700,686.25,694,2151
20130901|2013-06-28 11:30,28,694,695.5,691.5,694,534
20130901|2013-06-28 12:00,28,694.25,696,692.75,693.5,375
20130901|2013-06-28 12:30,28,693.5,695.75,692.5,695.25,644
20130901|2013-06-28 13:00,28,695.75,698.75,687.25,687.5,2852
20130901|2013-06-30 19:00,1,689.75,689.75,687.25,688,284
20130901|2013-06-30 19:30,1,687.75,688,687.5,688,6
20130901|2013-06-30 20:00,1,688.25,688.25,688.25,688.25,1
20130901|2013-06-30 20:30,1,688.75,688.75,687.25,688.75,6
20130901|2013-06-30 21:00,1,688.75,688.75,688.25,688.75,3
20130901|2013-06-30 21:30,1,689,690,687,688.25,81
20130901|2013-06-30 22:00,1,688,688,688,688,1
20130901|2013-06-30 23:00,1,689,689.5,689,689.5,13
20130901|2013-06-30 23:30,1,689.25,689.25,689.25,689.25,1
20130901|2013-07-01 00:30,1,689.25,689.25,689,689.25,5
20130901|2013-07-01 01:00,1,689.25,689.25,689.25,689.25,1
20130901|2013-07-01 01:30,1,689.25,689.5,689.25,689.5,6
20130901|2013-07-01 02:00,1,689.5,689.5,689.5,689.5,1
20130901|2013-07-01 02:30,1,690,695,690,695,130
20130901|2013-07-01 03:00,1,695,695.5,695,695.5,3
20130901|2013-07-01 03:30,1,695,695.25,695,695.25,35
20130901|2013-07-01 04:00,1,695,696.5,695,695.5,37
20130901|2013-07-01 04:30,1,696,696.25,696,696.25,2
20130901|2013-07-01 05:30,1,695,695,694.75,694.75,7
20130901|2013-07-01 06:00,1,694.25,694.5,693.5,694,7
20130901|2013-07-01 06:30,1,693.25,693.25,692.75,692.75,69
20130901|2013-07-01 07:00,1,692.75,694.5,692.75,693,68
20130901|2013-07-01 07:30,1,694.25,695,694.25,695,6
20130901|2013-07-01 08:30,1,694.75,695,693,693.25,678
20130901|2013-07-01 09:00,1,693.5,693.75,691.25,691.5,797
20130901|2013-07-01 09:30,1,691.25,693,690.75,691.5,928
20130901|2013-07-01 10:00,1,691.5,692.5,690.5,690.5,649
20130901|2013-07-01 10:30,1,690.5,692.25,690.25,692.25,580
20130901|2013-07-01 11:00,1,692,693,691,692,459
20130901|2013-07-01 11:30,1,692,693,691.75,692.5,287
20130901|2013-07-01 12:00,1,692.75,692.75,690.25,690.5,382
20130901|2013-07-01 12:30,1,690.25,691.75,690.25,691.25,567
20130901|2013-07-01 13:00,1,691.25,693,689.75,691.5,1136
20130901|2013-07-01 19:00,2,690.75,693,690.75,693,126
20130901|2013-07-01 19:30,2,693,693,692,692,34
20130901|2013-07-01 20:00,2,692,692.5,692,692.5,7
20130901|2013-07-01 20:30,2,692.5,693.75,692.5,693,36
20130901|2013-07-01 21:00,2,693.5,694,693,693.5,37
20130901|2013-07-01 21:30,2,694.25,694.25,694.25,694.25,1
20130901|2013-07-01 22:00,2,694.25,694.25,694.25,694.25,9
20130901|2013-07-01 22:30,2,694,694.25,694,694.25,9
20130901|2013-07-01 23:00,2,694.5,694.5,694.5,694.5,2
20130901|2013-07-01 23:30,2,693.75,694.5,693.75,694.5,8
20130901|2013-07-02 00:30,2,694.75,695,694.75,695,26
20130901|2013-07-02 01:00,2,695,695.5,694,694,57
20130901|2013-07-02 01:30,2,693.25,695.5,692.25,692.25,117
20130901|2013-07-02 02:30,2,694.75,695,694.5,694.75,4
20130901|2013-07-02 03:00,2,694.75,695,694.5,695,12
20130901|2013-07-02 03:30,2,695.5,696,695.5,696,16
20130901|2013-07-02 04:00,2,696,698,696,698,23
20130901|2013-07-02 04:30,2,698,701,698,701,134
20130901|2013-07-02 05:00,2,701.25,701.25,700,700,78
20130901|2013-07-02 05:30,2,700.5,702,699,699,94
20130901|2013-07-02 06:00,2,698.75,699.75,698.75,699,17
20130901|2013-07-02 06:30,2,700.75,702,700.75,702,13
20130901|2013-07-02 07:00,2,702,702,700.25,700.25,40
20130901|2013-07-02 07:30,2,700.5,701,698.25,699,99
20130901|2013-07-02 08:30,2,697,697,693.25,695.75,810
20130901|2013-07-02 09:00,2,695.75,698.25,695,695.5,631
20130901|2013-07-02 09:30,2,695.25,695.75,690.25,694.75,2113
20130901|2013-07-02 10:00,2,695,696.75,690.5,691.25,955
20130901|2013-07-02 10:30,2,691.5,694,691,693.25,709
20130901|2013-07-02 11:00,2,693.25,695.25,693,695.25,464
20130901|2013-07-02 11:30,2,695,695.5,691.75,692.5,619
20130901|2013-07-02 12:00,2,692.5,694.25,691.75,692,385
20130901|2013-07-02 12:30,2,692,692,690.25,690.5,289
20130901|2013-07-02 13:00,2,690.5,692,689.25,689.75,1046
20130901|2013-07-02 19:00,3,689.75,693.75,689.75,693.75,178
20130901|2013-07-02 19:30,3,693.25,694,692.5,694,14
20130901|2013-07-02 20:30,3,694,694.25,694,694,18
20130901|2013-07-02 21:00,3,693,693,693,693,4
20130901|2013-07-02 21:30,3,693.25,693.25,692.75,693.25,20
20130901|2013-07-02 22:00,3,694,694.5,694,694.5,7
20130901|2013-07-03 01:30,3,695,696,695,696,6
20130901|2013-07-03 02:00,3,697,697.25,697,697.25,4
20130901|2013-07-03 02:30,3,695.75,698,695.75,698,10
20130901|2013-07-03 03:00,3,698,699.25,698,699.25,74
20130901|2013-07-03 03:30,3,699,699.75,699,699.75,6
20130901|2013-07-03 04:00,3,700,702,700,701.75,87
20130901|2013-07-03 04:30,3,702,702,702,702,4
20130901|2013-07-03 05:30,3,702,702,701.25,702,5
20130901|2013-07-03 06:00,3,701.75,701.75,701.25,701.25,10
20130901|2013-07-03 06:30,3,701,701,697.5,700.25,13
20130901|2013-07-03 07:00,3,699.25,701.25,699,700,10
20130901|2013-07-03 07:30,3,700.25,700.75,699.75,700,18
20130901|2013-07-03 08:30,3,700,700.5,696.5,697,675
20130901|2013-07-03 09:00,3,696.5,697.75,694.25,697.75,543
20130901|2013-07-03 09:30,3,697.75,697.75,692.75,692.75,602
20130901|2013-07-03 10:00,3,692.5,694.75,692.25,694.25,802
20130901|2013-07-03 10:30,3,693.75,696.75,693.5,695.25,287
20130901|2013-07-03 11:00,3,695.5,695.75,694.25,695.5,342
20130901|2013-07-03 11:30,3,695.5,697.25,693.25,696,1245
20130901|2013-07-05 08:30,5,697.75,700.5,695.25,696.25,770
20130901|2013-07-05 09:00,5,696,696.5,692.5,692.75,617
20130901|2013-07-05 09:30,5,693,693.75,690.5,690.5,999
20130901|2013-07-05 10:00,5,690.5,691.25,689,690.25,561
20130901|2013-07-05 10:30,5,690,691.5,686.5,687,529
20130901|2013-07-05 11:00,5,687,689.5,685,688.25,313
20130901|2013-07-05 11:30,5,688,689.25,686.25,686.5,581
20130901|2013-07-05 12:00,5,686.25,687.75,686.25,687,432
20130901|2013-07-05 12:30,5,687,688,686.25,687,202
20130901|2013-07-05 13:00,5,687.25,687.5,685,685.25,1086
20130901|2013-07-07 19:00,8,685.5,687,685,686.25,102
20130901|2013-07-07 19:30,8,686.25,686.75,686,686.75,17
20130901|2013-07-07 20:00,8,687.25,687.25,687.25,687.25,4
20130901|2013-07-07 20:30,8,687.5,688.75,687.5,688.75,29
20130901|2013-07-07 21:00,8,689,689,687,687,16
20130901|2013-07-07 22:00,8,686,686,686,686,7
20130901|2013-07-07 22:30,8,686.5,686.5,686,686,7
20130901|2013-07-08 00:30,8,686.5,686.75,686.5,686.75,2
20130901|2013-07-08 01:00,8,688.25,689,688,689,7
20130901|2013-07-08 02:00,8,690,690,689.25,689.25,3
20130901|2013-07-08 02:30,8,689.75,689.75,689.75,689.75,1
20130901|2013-07-08 03:00,8,686.5,686.5,686.5,686.5,2
20130901|2013-07-08 03:30,8,688,688,687.5,687.5,20
20130901|2013-07-08 04:00,8,687.5,687.75,686,687.75,13
20130901|2013-07-08 05:00,8,687.75,687.75,687.75,687.75,1
20130901|2013-07-08 05:30,8,688.5,689,688.5,689,2
20130901|2013-07-08 06:00,8,689,689.5,689,689.5,3
20130901|2013-07-08 06:30,8,687.5,688.25,687.25,687.75,14
20130901|2013-07-08 07:00,8,686.75,688,686.5,687.5,19
20130901|2013-07-08 07:30,8,687.25,689.75,687,689,86
20130901|2013-07-08 08:30,8,689.75,697.75,689.75,693.5,1340
20130901|2013-07-08 09:00,8,693.5,694.75,692.25,693.75,494
20130901|2013-07-08 09:30,8,693.75,696,692,692.5,689
20130901|2013-07-08 10:00,8,692.5,692.75,689.25,690.5,644
20130901|2013-07-08 10:30,8,690.25,692.25,688.75,688.75,424
20130901|2013-07-08 11:00,8,688.75,693,688.75,692,635
20130901|2013-07-08 11:30,8,691.5,692.5,689.5,690,273
20130901|2013-07-08 12:00,8,690,690.5,688.5,689.75,269
20130901|2013-07-08 12:30,8,690,691.5,689,690.75,346
20130901|2013-07-08 13:00,8,690.75,692.5,687.5,689.25,599
20130901|2013-07-08 19:00,9,688.5,689,687.75,688,102
20130901|2013-07-08 19:30,9,688.75,688.75,688.5,688.5,5
20130901|2013-07-08 20:00,9,688.75,689,688.75,689,17
20130901|2013-07-08 20:30,9,689,689.25,689,689.25,80
20130901|2013-07-08 21:00,9,689.75,691.25,689.75,691.25,19
20130901|2013-07-08 21:30,9,690.75,690.75,690.75,690.75,2
20130901|2013-07-08 22:00,9,691.5,691.5,689.75,691.25,67
20130901|2013-07-08 22:30,9,692,693,692,693,7
20130901|2013-07-08 23:00,9,692.25,693,692.25,693,5
20130901|2013-07-09 00:30,9,692.75,693,692.25,692.25,9
20130901|2013-07-09 01:30,9,693,693,692.25,692.25,10
20130901|2013-07-09 02:00,9,692.25,692.5,692.25,692.25,16
20130901|2013-07-09 02:30,9,692.5,692.5,691.5,691.75,8
20130901|2013-07-09 03:00,9,692.25,693.5,692.25,693.5,80
20130901|2013-07-09 03:30,9,694,696,694,696,32
20130901|2013-07-09 04:00,9,695.25,695.25,695.25,695.25,1
20130901|2013-07-09 05:00,9,694.25,695,693.25,693.25,8
20130901|2013-07-09 05:30,9,692.75,694,692.75,694,11
20130901|2013-07-09 06:00,9,694.25,694.25,694.25,694.25,1
20130901|2013-07-09 06:30,9,692.75,694.25,692.75,694.25,14
20130901|2013-07-09 07:00,9,695.25,696,694,696,82
20130901|2013-07-09 07:30,9,696,702.25,696,702,197
20130901|2013-07-09 08:30,9,701.5,705.5,699.5,700.5,808
20130901|2013-07-09 09:00,9,700.5,701.75,699.5,701.5,459
20130901|2013-07-09 09:30,9,701.5,704.75,701,704.5,790
20130901|2013-07-09 10:00,9,704.5,708.25,703,707,1005
20130901|2013-07-09 10:30,9,707,707.25,702.75,702.75,579
20130901|2013-07-09 11:00,9,702.75,704.5,700,703.5,580
20130901|2013-07-09 11:30,9,703.25,707,703.25,706.25,403
20130901|2013-07-09 12:00,9,706.5,708.25,702.75,704.5,557
20130901|2013-07-09 12:30,9,704.5,705,703.5,704.5,429
20130901|2013-07-09 13:00,9,704.5,705,702,702,821
20130901|2013-07-09 19:00,10,703.5,704,701,704,125
20130901|2013-07-09 19:30,10,704,705,703.75,705,19
20130901|2013-07-09 20:00,10,703.75,703.75,700.75,700.75,10
20130901|2013-07-09 20:30,10,700.5,701.5,700.5,701,11
20130901|2013-07-09 21:00,10,700,700,699.5,699.5,14
20130901|2013-07-09 21:30,10,699,700,699,699.75,5
20130901|2013-07-09 22:00,10,699.75,700.25,699.75,700.25,18
20130901|2013-07-09 22:30,10,700.25,700.25,700,700.25,12
20130901|2013-07-09 23:00,10,702.75,703.75,702.75,703.75,5
20130901|2013-07-10 00:30,10,703.75,703.75,703.75,703.75,5
20130901|2013-07-10 01:30,10,704,704,704,704,3
20130901|2013-07-10 02:00,10,703.75,703.75,703.75,703.75,2
20130901|2013-07-10 02:30,10,703.5,703.5,703.5,703.5,3
20130901|2013-07-10 03:00,10,703.5,703.5,699,699,26
20130901|2013-07-10 03:30,10,700.25,701,700.25,701,3
20130901|2013-07-10 04:00,10,700,702,700,702,10
20130901|2013-07-10 04:30,10,704,705,704,704.5,17
20130901|2013-07-10 05:00,10,704.5,706.75,704.5,706.75,14
20130901|2013-07-10 05:30,10,706.75,706.75,706.75,706.75,1
20130901|2013-07-10 06:00,10,706.75,707,706,706,18
20130901|2013-07-10 06:30,10,706,706.75,705,705,29
20130901|2013-07-10 07:00,10,704.5,705,701.25,702.5,24
20130901|2013-07-10 07:30,10,703.5,704,703.5,703.5,7
20130901|2013-07-10 08:30,10,703.25,703.5,700,701.25,561
20130901|2013-07-10 09:00,10,701.5,703,700.75,701.5,300
20130901|2013-07-10 09:30,10,701.25,701.75,696.5,701,1104
20130901|2013-07-10 10:00,10,701.25,704.5,700.5,704,614
20130901|2013-07-10 10:30,10,704,708,703.5,708,425
20130901|2013-07-10 11:00,10,708,711.75,707,711,679
20130901|2013-07-10 11:30,10,710.75,710.75,708,709,392
20130901|2013-07-10 12:00,10,709,709.25,706,707,316
20130901|2013-07-10 12:30,10,706.5,708.25,706.25,707.5,231
20130901|2013-07-10 13:00,10,707.5,709.75,707,707.25,528
20130901|2013-07-10 19:00,11,708.5,710,708.5,709,112
20130901|2013-07-10 19:30,11,709,709.25,708.75,709.25,11
20130901|2013-07-10 20:00,11,710,710,710,710,14
20130901|2013-07-10 20:30,11,711,711,711,711,1
20130901|2013-07-10 21:00,11,710.5,710.5,710.5,710.5,3
20130901|2013-07-10 21:30,11,710.5,711,710,711,35
20130901|2013-07-10 22:00,11,711,711.25,711,711.25,3
20130901|2013-07-10 22:30,11,711.25,711.75,711.25,711.75,4
20130901|2013-07-10 23:00,11,711.75,712,710.75,712,46
20130901|2013-07-10 23:30,11,711,712,710.25,712,19
20130901|2013-07-11 00:00,11,711.5,711.5,711.5,711.5,1
20130901|2013-07-11 00:30,11,711.25,711.25,711,711,12
20130901|2013-07-11 01:00,11,711.25,711.25,711,711.25,21
20130901|2013-07-11 02:00,11,711,711.25,711,711.25,2
20130901|2013-07-11 02:30,11,711.25,711.25,711,711,12
20130901|2013-07-11 03:00,11,711.25,711.25,711.25,711.25,5
20130901|2013-07-11 03:30,11,711.25,712.25,711.25,712,46
20130901|2013-07-11 04:00,11,712,712,712,712,6
20130901|2013-07-11 04:30,11,712.5,714.75,711.75,714.75,53
20130901|2013-07-11 05:00,11,714.75,715,713.25,714,23
20130901|2013-07-11 05:30,11,714,714,714,714,1
20130901|2013-07-11 06:00,11,713.25,714.5,713.25,713.75,8
20130901|2013-07-11 06:30,11,714.25,714.25,711.75,712.25,17
20130901|2013-07-11 07:00,11,713.25,713.25,711,711,8
20130901|2013-07-11 07:30,11,713,714.5,712,714,25
20130901|2013-07-11 08:30,11,714,715,710,711,693
20130901|2013-07-11 09:00,11,711,713,708.75,710.25,318
20130901|2013-07-11 09:30,11,709.25,714,708.5,710.5,563
20130901|2013-07-11 10:00,11,710.5,711.75,709.5,710.5,346
20130901|2013-07-11 10:30,11,710.75,712,710.5,710.75,256
20130901|2013-07-11 11:00,11,710.5,719.5,704.25,714.75,2104
20130901|2013-07-11 11:30,11,714.75,716.5,714,716.5,497
20130901|2013-07-11 12:00,11,716.5,719.75,710.75,712,515
20130901|2013-07-11 12:30,11,712.25,713,709.75,712.25,505
20130901|2013-07-11 13:00,11,712.5,713.75,706.25,708.5,731
20130901|2013-07-11 19:00,12,708.5,709.5,708.5,708.75,164
20130901|2013-07-11 19:30,12,709,710,708.5,709.5,47
20130901|2013-07-11 20:00,12,709.5,709.5,709,709,13
20130901|2013-07-11 20:30,12,709.5,710,709.25,709.25,33
20130901|2013-07-11 21:00,12,708.75,708.75,706.75,706.75,25
20130901|2013-07-11 21:30,12,706.5,706.5,706.5,706.5,2
20130901|2013-07-11 22:00,12,707.75,707.75,707.75,707.75,7
20130901|2013-07-11 22:30,12,708.25,709,707.5,709,4
20130901|2013-07-11 23:00,12,707,707,707,707,1
20130901|2013-07-12 02:00,12,709,710,709,710,11
20130901|2013-07-12 02:30,12,710.5,712,710.5,712,19
20130901|2013-07-12 03:00,12,710.25,710.5,709,709,30
20130901|2013-07-12 03:30,12,708.5,708.5,708.5,708.5,1
20130901|2013-07-12 04:30,12,709,710.25,709,710.25,11
20130901|2013-07-12 05:00,12,711.5,712,711,712,10
20130901|2013-07-12 05:30,12,712.5,712.5,711.75,711.75,11
20130901|2013-07-12 06:00,12,712.5,712.5,711.25,711.25,3
20130901|2013-07-12 06:30,12,711.25,711.75,711,711.75,8
20130901|2013-07-12 07:00,12,711.5,712.25,711.25,712,24
20130901|2013-07-12 07:30,12,711.5,711.75,711,711.75,7
20130901|2013-07-12 08:30,12,711.75,714,708,710.25,639
20130901|2013-07-12 09:00,12,710,711,709.25,710.75,624
20130901|2013-07-12 09:30,12,711,714.5,710.75,713.25,657
20130901|2013-07-12 10:00,12,713.75,714.5,712,712.25,360
20130901|2013-07-12 10:30,12,712.25,714,711.5,713,263
20130901|2013-07-12 11:00,12,713.25,714.5,713,713.75,373
20130901|2013-07-12 11:30,12,714,714.25,710,710,582
20130901|2013-07-12 12:00,12,710,712,707,711.25,410
20130901|2013-07-12 12:30,12,711,712,709.5,709.75,364
20130901|2013-07-12 13:00,12,709.75,710.5,707.5,708.5,838
20130901|2013-07-14 19:00,15,707.25,707.25,702,703.25,165
20130901|2013-07-14 19:30,15,703.25,703.5,703.25,703.5,6
20130901|2013-07-14 20:00,15,702.75,703.5,702.75,703.5,3
20130901|2013-07-14 20:30,15,703.5,703.5,703.5,703.5,4
20130901|2013-07-14 21:00,15,703.5,703.5,703,703,15
20130901|2013-07-14 21:30,15,703.75,704.25,703.75,703.75,24
20130901|2013-07-14 22:00,15,704.25,704.25,704.25,704.25,1
20130901|2013-07-14 22:30,15,704,704.25,704,704.25,4
20130901|2013-07-14 23:00,15,704.25,704.25,704.25,704.25,1
20130901|2013-07-15 01:00,15,703.25,703.25,703.25,703.25,1
20130901|2013-07-15 01:30,15,703.25,703.25,703.25,703.25,1
20130901|2013-07-15 02:00,15,702.5,702.75,702.5,702.75,4
20130901|2013-07-15 02:30,15,702.5,702.5,702,702.25,38
20130901|2013-07-15 03:00,15,702.25,702.25,697.5,698.25,112
20130901|2013-07-15 03:30,15,698,698,697,697.5,3
20130901|2013-07-15 04:00,15,697.5,697.5,697.5,697.5,1
20130901|2013-07-15 04:30,15,698.25,698.25,697,697,22
20130901|2013-07-15 05:30,15,697.75,698,697.5,698,12
20130901|2013-07-15 06:00,15,698.5,698.5,697.5,697.5,3
20130901|2013-07-15 06:30,15,698.5,699.25,698,698,7
20130901|2013-07-15 07:00,15,698.5,700.25,698,700.25,61
20130901|2013-07-15 07:30,15,700.5,700.75,699.25,699.25,20
20130901|2013-07-15 08:30,15,699.5,701.5,698.5,700,579
20130901|2013-07-15 09:00,15,699.75,702,699,700,517
20130901|2013-07-15 09:30,15,700,701,699,699.25,513
20130901|2013-07-15 10:00,15,699.5,699.75,698,699,527
20130901|2013-07-15 10:30,15,699,700.5,698.75,699.75,319
20130901|2013-07-15 11:00,15,700,700.5,698.75,699.75,192
20130901|2013-07-15 11:30,15,700,700.25,698,699,640
20130901|2013-07-15 12:00,15,699.5,700,698.5,699.5,192
20130901|2013-07-15 12:30,15,699.5,700.25,698.75,700.25,302
20130901|2013-07-15 13:00,15,700.25,702,700,701.5,645
20130901|2013-07-15 19:00,16,701.25,706.75,701.25,705,212
20130901|2013-07-15 19:30,16,705.75,706.75,704,706,32
20130901|2013-07-15 20:00,16,703.75,703.75,703.75,703.75,2
20130901|2013-07-15 20:30,16,704.25,704.25,703.25,703.25,4
20130901|2013-07-15 21:00,16,704.5,704.5,703.25,703.25,2
20130901|2013-07-15 21:30,16,703,703,703,703,3
20130901|2013-07-15 22:00,16,704.5,704.5,704.5,704.5,1
20130901|2013-07-16 00:00,16,704.25,704.25,703.75,703.75,7
20130901|2013-07-16 01:00,16,705,707,705,707,22
20130901|2013-07-16 01:30,16,707,707,707,707,2
20130901|2013-07-16 02:30,16,706,706,705.75,705.75,2
20130901|2013-07-16 05:00,16,706.75,707.75,706.75,707.5,23
20130901|2013-07-16 05:30,16,708,711,708,710.75,167
20130901|2013-07-16 06:00,16,710.5,710.75,708.5,710.75,22
20130901|2013-07-16 06:30,16,710.75,710.75,709.5,709.5,2
20130901|2013-07-16 07:00,16,708.75,709,707,707,17
20130901|2013-07-16 07:30,16,707,708,706,706.75,53
20130901|2013-07-16 08:30,16,707.25,710.5,706.25,708.75,366
20130901|2013-07-16 09:00,16,708.75,709.25,707,707,367
20130901|2013-07-16 09:30,16,706.75,708.75,706.75,707.75,404
20130901|2013-07-16 10:00,16,707.75,709.25,707.25,707.25,507
20130901|2013-07-16 10:30,16,707.5,707.5,702.25,704.25,623
20130901|2013-07-16 11:00,16,704.5,705,700.25,704,652
20130901|2013-07-16 11:30,16,703.75,703.75,701,701.5,418
20130901|2013-07-16 12:00,16,701.5,702.5,700,700.75,858
20130901|2013-07-16 12:30,16,700.75,703,700.5,702,244
20130901|2013-07-16 13:00,16,702,704.75,702,704.25,799
20130901|2013-07-16 19:00,17,703.75,704.5,702.75,704.5,52
20130901|2013-07-16 20:00,17,703,705,702.75,705,6
20130901|2013-07-16 20:30,17,703.25,704,703.25,704,2
20130901|2013-07-16 21:30,17,705,705.5,705,705.5,14
20130901|2013-07-16 22:00,17,705.5,706,705.5,705.5,6
20130901|2013-07-16 22:30,17,705.75,705.75,705.75,705.75,2
20130901|2013-07-17 00:30,17,704.5,704.5,704.5,704.5,1
20130901|2013-07-17 01:00,17,705,705,705,705,2
20130901|2013-07-17 01:30,17,706,706,705.5,705.5,3
20130901|2013-07-17 02:00,17,705.25,705.25,705.25,705.25,3
20130901|2013-07-17 02:30,17,705.25,705.25,705.25,705.25,3
20130901|2013-07-17 03:00,17,703.75,703.75,703.75,703.75,9
20130901|2013-07-17 03:30,17,702.25,704.5,702,704.5,13
20130901|2013-07-17 04:00,17,705.75,706,705.75,706,13
20130901|2013-07-17 04:30,17,706.75,707.25,705.5,705.75,11
20130901|2013-07-17 05:30,17,706.5,706.5,705.5,705.75,4
20130901|2013-07-17 06:00,17,705.5,705.5,705.5,705.5,3
20130901|2013-07-17 06:30,17,706,707,706,707,5
20130901|2013-07-17 07:00,17,707.5,707.5,704,704,38
20130901|2013-07-17 07:30,17,704.25,704.5,704,704.5,12
20130901|2013-07-17 08:30,17,704,706.75,702,703.75,449
20130901|2013-07-17 09:00,17,704.25,705.75,703.25,705,369
20130901|2013-07-17 09:30,17,705.25,707,704.25,706,822
20130901|2013-07-17 10:00,17,705.75,706.5,705,705.75,713
20130901|2013-07-17 10:30,17,705.75,707.5,705.75,706.75,389
20130901|2013-07-17 11:00,17,707,707.25,705.25,706.25,486
20130901|2013-07-17 11:30,17,706.5,707.5,705.5,705.75,312
20130901|2013-07-17 12:00,17,705.75,706.25,704.75,705.5,364
20130901|2013-07-17 12:30,17,705.5,705.5,703,703.75,638
20130901|2013-07-17 13:00,17,703.75,705,702,703,664
20130901|2013-07-17 19:00,18,702.5,702.75,701,701,100
20130901|2013-07-17 19:30,18,701,703,701,702.25,74
20130901|2013-07-17 20:00,18,702,702,702,702,3
20130901|2013-07-17 21:00,18,703,703,703,703,2
20130901|2013-07-17 21:30,18,702.5,702.5,702.5,702.5,6
20130901|2013-07-17 22:00,18,702.5,703.25,702.5,703.25,8
20130901|2013-07-17 22:30,18,703,703.25,703,703.25,3
20130901|2013-07-17 23:00,18,703.25,703.25,703.25,703.25,5
20130901|2013-07-17 23:30,18,703.25,703.5,702.5,702.5,14
20130901|2013-07-18 00:30,18,703.25,703.25,702.75,702.75,6
20130901|2013-07-18 01:00,18,702.5,702.5,702.5,702.5,4
20130901|2013-07-18 01:30,18,703.75,703.75,703.75,703.75,8
20130901|2013-07-18 02:00,18,703.75,703.75,703.75,703.75,2
20130901|2013-07-18 02:30,18,704,704,703.25,703.5,13
20130901|2013-07-18 03:00,18,702.75,703.25,702.75,703.25,5
20130901|2013-07-18 03:30,18,703.25,704.25,703.25,703.25,13
20130901|2013-07-18 04:00,18,704.25,704.25,703,703,6
20130901|2013-07-18 04:30,18,703,703,703,703,3
20130901|2013-07-18 05:00,18,705,705,704.75,705,14
20130901|2013-07-18 05:30,18,705.25,705.25,704.75,704.75,3
20130901|2013-07-18 06:00,18,704.25,704.25,704.25,704.25,13
20130901|2013-07-18 06:30,18,705.25,705.25,704,704.5,3
20130901|2013-07-18 07:00,18,704.5,705,704,704.25,37
20130901|2013-07-18 07:30,18,704.25,705,704.25,705,16
20130901|2013-07-18 08:30,18,706.5,706.5,703.5,704.75,859
20130901|2013-07-18 09:00,18,704.75,705.25,704.25,705,490
20130901|2013-07-18 09:30,18,705.25,705.75,703.25,704,463
20130901|2013-07-18 10:00,18,704.25,707.75,703.5,705.75,790
20130901|2013-07-18 10:30,18,706,706.25,704.75,705,239
20130901|2013-07-18 11:00,18,705.25,706,704.5,705.5,310
20130901|2013-07-18 11:30,18,705.25,705.75,701,701.25,981
20130901|2013-07-18 12:00,18,701,701.5,699.75,701,537
20130901|2013-07-18 12:30,18,701,703.25,700.5,703,247
20130901|2013-07-18 13:00,18,702.5,703.25,700.75,703,485
20130901|2013-07-18 19:00,19,702.5,702.5,701,702.25,124
20130901|2013-07-18 19:30,19,701.5,702.5,701.25,701.75,50
20130901|2013-07-18 20:00,19,701,701,701,701,1
20130901|2013-07-18 21:30,19,702.75,702.75,702.5,702.5,2
20130901|2013-07-18 22:00,19,703,704,703,704,10
20130901|2013-07-19 02:00,19,704.5,707.25,704.5,706,74
20130901|2013-07-19 02:30,19,706,706.75,705.75,706.75,25
20130901|2013-07-19 03:00,19,707,707.25,706.75,706.75,9
20130901|2013-07-19 03:30,19,706,706,705.25,705.5,8
20130901|2013-07-19 05:00,19,704.5,705,704.5,704.5,11
20130901|2013-07-19 05:30,19,704.5,704.5,702.75,702.75,6
20130901|2013-07-19 06:00,19,702.75,703,702.5,702.75,16
20130901|2013-07-19 06:30,19,702.75,702.75,702.5,702.5,3
20130901|2013-07-19 07:00,19,702.75,702.75,702.25,702.5,17
20130901|2013-07-19 07:30,19,702.25,702.5,701.75,701.75,15
20130901|2013-07-19 08:30,19,703,704.25,702,703,566
20130901|2013-07-19 09:00,19,703,704.5,702.5,704,491
20130901|2013-07-19 09:30,19,703.75,704.25,700.5,703.75,823
20130901|2013-07-19 10:00,19,703.25,706,703,705.25,493
20130901|2013-07-19 10:30,19,705.25,706.25,705,705.75,282
20130901|2013-07-19 11:00,19,705.5,710,705.5,709.75,547
20130901|2013-07-19 11:30,19,709.75,710.5,708.75,709.75,733
20130901|2013-07-19 12:00,19,709.75,710.75,708.5,709,433
20130901|2013-07-19 12:30,19,708.75,710.25,705.5,705.5,365
20130901|2013-07-19 13:00,19,705.5,706.75,704,705,627
20130901|2013-07-21 19:00,22,705.75,707,701.25,702,210
20130901|2013-07-21 19:30,22,702,703,702,702.25,7
20130901|2013-07-21 20:30,22,702,702.75,702,702.75,10
20130901|2013-07-21 22:00,22,702.25,702.25,702.25,702.25,1
20130901|2013-07-21 23:00,22,702.75,703,702.75,703,2
20130901|2013-07-21 23:30,22,704,704.25,703.75,703.75,8
20130901|2013-07-22 01:00,22,701.75,701.75,701.5,701.75,7
20130901|2013-07-22 01:30,22,702,702,702,702,5
20130901|2013-07-22 02:30,22,702.75,703.5,702.75,703.5,2
20130901|2013-07-22 03:00,22,705,705.5,705,705.5,8
20130901|2013-07-22 03:30,22,706,707,706,707,4
20130901|2013-07-22 04:00,22,705.75,705.75,705.75,705.75,1
20130901|2013-07-22 04:30,22,706,706,706,706,1
20130901|2013-07-22 05:00,22,706.5,707,706.5,707,2
20130901|2013-07-22 05:30,22,707,707,706.25,706.25,14
20130901|2013-07-22 06:00,22,706.5,706.5,706.25,706.25,3
20130901|2013-07-22 06:30,22,707,708.5,707,707.75,68
20130901|2013-07-22 07:00,22,707.5,708,706.5,706.5,26
20130901|2013-07-22 07:30,22,706.5,707.25,706.5,707.25,16
20130901|2013-07-22 08:30,22,707.25,707.25,705.25,705.5,357
20130901|2013-07-22 09:00,22,705.75,705.75,704,704.25,314
20130901|2013-07-22 09:30,22,704.25,704.25,700.25,700.25,1112
20130901|2013-07-22 10:00,22,700.5,701.25,700,700.75,751
20130901|2013-07-22 10:30,22,700.5,700.5,699,699.25,589
20130901|2013-07-22 11:00,22,699,700.25,698,700.25,392
20130901|2013-07-22 11:30,22,700,702.75,699.5,702,438
20130901|2013-07-22 12:00,22,702,703.75,701,701.25,313
20130901|2013-07-22 12:30,22,701,701.5,699.75,701,251
20130901|2013-07-22 13:00,22,701,702.25,701,702,372
20130901|2013-07-22 19:00,23,702,702,699.5,700.25,62
20130901|2013-07-22 19:30,23,699.75,700,699.5,699.5,19
20130901|2013-07-22 20:00,23,699.5,700.75,699.5,699.5,26
20130901|2013-07-22 20:30,23,700,701.5,700,701,43
20130901|2013-07-22 21:00,23,701,701,701,701,1
20130901|2013-07-22 21:30,23,701.25,701.25,701.25,701.25,7
20130901|2013-07-22 22:00,23,701.5,701.5,701.5,701.5,1
20130901|2013-07-22 22:30,23,701,701,701,701,1
20130901|2013-07-22 23:00,23,700.5,700.5,700.25,700.25,2
20130901|2013-07-23 00:00,23,700.25,700.25,700.25,700.25,7
20130901|2013-07-23 00:30,23,700.5,700.5,700.5,700.5,2
20130901|2013-07-23 01:00,23,700.5,700.5,700.5,700.5,5
20130901|2013-07-23 01:30,23,700.5,700.5,700,700,3
20130901|2013-07-23 02:00,23,700,700,699.5,699.5,15
20130901|2013-07-23 02:30,23,699.5,699.75,698,698.5,125
20130901|2013-07-23 03:00,23,698,698.5,698,698.25,10
20130901|2013-07-23 03:30,23,697.5,697.5,696.75,696.75,140
20130901|2013-07-23 04:00,23,696.75,698.25,696.75,697.75,8
20130901|2013-07-23 04:30,23,698,698.25,698,698.25,9
20130901|2013-07-23 05:00,23,698,698,698,698,1
20130901|2013-07-23 05:30,23,698.5,698.5,697.25,697.75,6
20130901|2013-07-23 06:00,23,698.5,698.5,698.5,698.5,2
20130901|2013-07-23 06:30,23,699.5,699.5,699.5,699.5,1
20130901|2013-07-23 07:00,23,698.5,700.25,698.5,699.5,12
20130901|2013-07-23 07:30,23,699.5,700,699.5,699.75,22
20130901|2013-07-23 08:30,23,700,701.5,698.75,699.75,974
20130901|2013-07-23 09:00,23,700,700.25,698.25,698.5,585
20130901|2013-07-23 09:30,23,698.5,698.5,696.25,696.75,658
20130901|2013-07-23 10:00,23,697,697.5,696.25,696.75,320
20130901|2013-07-23 10:30,23,696.75,698.5,696.75,697.75,343
20130901|2013-07-23 11:00,23,698,699.5,697.75,698.5,316
20130901|2013-07-23 11:30,23,698.5,699.25,698.5,699,355
20130901|2013-07-23 12:00,23,699.25,699.5,698.75,698.75,299
20130901|2013-07-23 12:30,23,698.75,699.75,697.75,697.75,199
20130901|2013-07-23 13:00,23,698,699.75,698,699.25,708
20130901|2013-07-23 19:00,24,699.5,700.75,698,700.25,300
20130901|2013-07-23 19:30,24,699.75,699.75,699,699.75,3
20130901|2013-07-23 20:00,24,699,699,699,699,2
20130901|2013-07-23 21:30,24,699.5,700.5,699.5,700.5,11
20130901|2013-07-23 22:30,24,700.5,700.5,700.5,700.5,2
20130901|2013-07-24 00:30,24,700.5,700.5,700.5,700.5,1
20130901|2013-07-24 01:30,24,700.75,701,700.75,701,5
20130901|2013-07-24 02:00,24,701,703.5,701,703.25,88
20130901|2013-07-24 02:30,24,702.25,702.25,701.5,701.5,12
20130901|2013-07-24 03:00,24,701.5,701.5,701,701,2
20130901|2013-07-24 03:30,24,701.75,701.75,701.75,701.75,2
20130901|2013-07-24 04:00,24,701.75,701.75,701.5,701.75,5
20130901|2013-07-24 04:30,24,701.5,701.5,700.25,700.25,11
20130901|2013-07-24 05:30,24,702.25,703.25,702.25,703.25,24
20130901|2013-07-24 06:00,24,702.25,702.25,702.25,702.25,1
20130901|2013-07-24 06:30,24,702,702,701.5,701.5,8
20130901|2013-07-24 07:00,24,701.75,702.75,701.75,702.5,20
20130901|2013-07-24 07:30,24,702.25,702.25,701,701,15
20130901|2013-07-24 08:30,24,701,703,700.75,702.25,615
20130901|2013-07-24 09:00,24,702.25,703.5,701.25,701.25,777
20130901|2013-07-24 09:30,24,701.25,703.5,700.5,700.75,895
20130901|2013-07-24 10:00,24,700.75,701.5,700,700,350
20130901|2013-07-24 10:30,24,700.25,700.75,700,700.75,310
20130901|2013-07-24 11:00,24,700.75,701.25,700.25,701.25,203
20130901|2013-07-24 11:30,24,701.25,701.75,700.5,700.75,217
20130901|2013-07-24 12:00,24,701,701.25,699.75,699.75,302
20130901|2013-07-24 12:30,24,700,700.25,698.5,699,414
20130901|2013-07-24 13:00,24,699.25,699.5,697,697,563
20130901|2013-07-24 19:00,25,697,698,697,697.5,116
20130901|2013-07-24 19:30,25,697,697,697,697,3
20130901|2013-07-24 20:00,25,697,697,697,697,8
20130901|2013-07-24 20:30,25,697,697,697,697,8
20130901|2013-07-24 21:00,25,697.25,697.25,697,697,23
20130901|2013-07-24 21:30,25,697,697.25,697,697.25,12
20130901|2013-07-24 22:00,25,697,697,696.5,696.5,28
20130901|2013-07-24 22:30,25,697.5,697.5,697.5,697.5,1
20130901|2013-07-24 23:00,25,697.75,698.25,697.75,698.25,13
20130901|2013-07-24 23:30,25,698.25,698.25,698.25,698.25,9
20130901|2013-07-25 00:00,25,698.5,698.75,698.5,698.75,7
20130901|2013-07-25 00:30,25,698.75,698.75,698.75,698.75,2
20130901|2013-07-25 01:30,25,699,699.5,699,699.5,6
20130901|2013-07-25 02:00,25,699.5,701.5,699.5,701.5,58
20130901|2013-07-25 02:30,25,701.25,701.25,700.5,700.5,20
20130901|2013-07-25 03:00,25,698.5,698.5,698.5,698.5,1
20130901|2013-07-25 03:30,25,699.75,699.75,699.75,699.75,1
20130901|2013-07-25 04:30,25,699.75,699.75,699.75,699.75,3
20130901|2013-07-25 05:00,25,698.75,699,698.75,699,4
20130901|2013-07-25 05:30,25,700,700,699,699.5,7
20130901|2013-07-25 06:00,25,699.5,699.5,698.25,698.5,11
20130901|2013-07-25 06:30,25,699,699,698,698,9
20130901|2013-07-25 07:00,25,697.75,697.75,695,696.75,129
20130901|2013-07-25 07:30,25,696.5,698,696.5,698,222
20130901|2013-07-25 08:30,25,698,698,695.5,695.5,538
20130901|2013-07-25 09:00,25,695.75,696.25,695,695.75,402
20130901|2013-07-25 09:30,25,696,697,693.25,696.75,1061
20130901|2013-07-25 10:00,25,697,698,695.5,695.75,473
20130901|2013-07-25 10:30,25,696,696.25,693.5,694.25,404
20130901|2013-07-25 11:00,25,694,695.25,693.25,693.75,536
20130901|2013-07-25 11:30,25,693.5,694.5,693.25,693.75,223
20130901|2013-07-25 12:00,25,693.25,693.5,692.5,692.75,309
20130901|2013-07-25 12:30,25,693,693.5,692,693,309
20130901|2013-07-25 13:00,25,693,694,691,691.5,965
20130901|2013-07-25 19:00,26,692,692.5,691,692,125
20130901|2013-07-25 19:30,26,691.25,691.75,691,691,6
20130901|2013-07-25 20:00,26,692.5,694.25,692,694.25,53
20130901|2013-07-25 20:30,26,692.5,692.5,692.5,692.5,1
20130901|2013-07-25 22:00,26,691.75,691.75,691.75,691.75,1
20130901|2013-07-25 22:30,26,692.25,692.25,692.25,692.25,1
20130901|2013-07-25 23:30,26,692,692,692,692,1
20130901|2013-07-26 01:00,26,692.25,692.25,692,692,5
20130901|2013-07-26 03:00,26,693.75,693.75,693.75,693.75,1
20130901|2013-07-26 03:30,26,693.75,694.5,693.75,694.5,2
20130901|2013-07-26 04:00,26,695,696,694.75,696,44
20130901|2013-07-26 04:30,26,696,697,696,696,12
20130901|2013-07-26 05:00,26,697,698,697,698,19
20130901|2013-07-26 05:30,26,697,697.25,696.75,696.75,6
20130901|2013-07-26 06:00,26,697.25,698,697.25,698,7
20130901|2013-07-26 06:30,26,698.5,698.5,697.75,698,5
20130901|2013-07-26 07:00,26,698.25,698.25,697,697,13
20130901|2013-07-26 07:30,26,696.5,696.75,695.5,696,7
20130901|2013-07-26 08:30,26,697,697,694.75,694.75,886
20130901|2013-07-26 09:00,26,694.75,695.25,694.25,695,332
20130901|2013-07-26 09:30,26,695,695.25,693.25,693.5,690
20130901|2013-07-26 10:00,26,693.25,694,690.5,691,1092
20130901|2013-07-26 10:30,26,691,692,690.75,691,513
20130901|2013-07-26 11:00,26,691.25,692.75,690.5,690.75,442
20130901|2013-07-26 11:30,26,690.75,692.75,690.75,691.25,235
20130901|2013-07-26 12:00,26,691,692.5,690.75,691.75,176
20130901|2013-07-26 12:30,26,691.5,692,691.25,691.75,227
20130901|2013-07-26 13:00,26,691.75,692.5,691,691,899
20130901|2013-07-28 19:00,29,691.5,694.5,691,693.25,166
20130901|2013-07-28 19:30,29,692,694,691.5,694,18
20130901|2013-07-28 20:00,29,692.5,692.5,692.5,692.5,1
20130901|2013-07-28 20:30,29,691.25,691.25,690.5,690.5,35
20130901|2013-07-28 21:00,29,690.5,690.5,690.5,690.5,4
20130901|2013-07-28 21:30,29,692,692,691.25,691.25,2
20130901|2013-07-28 23:00,29,690.75,690.75,690.75,690.75,1
20130901|2013-07-28 23:30,29,690.75,690.75,690.5,690.5,2
20130901|2013-07-29 03:00,29,691.5,691.5,691,691,12
20130901|2013-07-29 03:30,29,690.75,690.75,690.75,690.75,2
20130901|2013-07-29 04:00,29,690.75,690.75,690.5,690.75,11
20130901|2013-07-29 04:30,29,690.75,691,690.5,690.5,26
20130901|2013-07-29 05:30,29,691.5,693,691.5,693,27
20130901|2013-07-29 06:00,29,693,693.25,692.25,693.25,11
20130901|2013-07-29 06:30,29,692.25,692.5,692,692,6
20130901|2013-07-29 07:00,29,691.5,692.75,691,692.75,10
20130901|2013-07-29 07:30,29,692.5,692.5,690.75,690.75,27
20130901|2013-07-29 08:30,29,691.75,696.5,691,694.5,696
20130901|2013-07-29 09:00,29,694.25,695.25,693.25,693.25,365
20130901|2013-07-29 09:30,29,693.5,693.5,691.25,692.25,550
20130901|2013-07-29 10:00,29,692.25,692.5,691.5,692,279
20130901|2013-07-29 10:30,29,692,692.5,690.75,691,367
20130901|2013-07-29 11:00,29,691.25,691.75,690.75,691,295
20130901|2013-07-29 11:30,29,691,691.5,690.5,690.75,187
20130901|2013-07-29 12:00,29,690.5,691.25,690.5,690.75,213
20130901|2013-07-29 12:30,29,690.75,692.25,690.25,691.25,578
20130901|2013-07-29 13:00,29,691.75,692.25,690,690.25,619
20130901|2013-07-29 19:00,30,690,691,688.5,691,310
20130901|2013-07-29 19:30,30,691,692,690.75,691.25,44
20130901|2013-07-29 20:00,30,691.75,692.5,691.5,691.5,8
20130901|2013-07-29 20:30,30,692,693,692,693,52
20130901|2013-07-29 21:00,30,691.5,691.5,691.5,691.5,1
20130901|2013-07-29 23:00,30,691.5,692,691,691.75,10
20130901|2013-07-30 00:30,30,691.75,692,691.75,692,11
20130901|2013-07-30 01:00,30,691.75,691.75,691.75,691.75,3
20130901|2013-07-30 01:30,30,691.75,693.25,691.75,693.25,30
20130901|2013-07-30 02:00,30,693.5,695.75,693.5,695.75,66
20130901|2013-07-30 02:30,30,695,695,695,695,1
20130901|2013-07-30 03:00,30,693.75,693.75,693.75,693.75,2
20130901|2013-07-30 03:30,30,694,694,693.75,693.75,3
20130901|2013-07-30 04:00,30,692.75,692.75,692.75,692.75,1
20130901|2013-07-30 04:30,30,693.25,693.75,692.75,693,17
20130901|2013-07-30 05:00,30,693.5,693.5,693,693,3
20130901|2013-07-30 05:30,30,693,693.5,693,693.5,5
20130901|2013-07-30 06:00,30,695,695,695,695,1
20130901|2013-07-30 06:30,30,693.25,693.5,693.25,693.25,4
20130901|2013-07-30 07:00,30,693,693.25,692,693,35
20130901|2013-07-30 07:30,30,693,693,692.5,692.5,34
20130901|2013-07-30 08:30,30,692.5,694.25,690.25,691.25,487
20130901|2013-07-30 09:00,30,691.25,694.5,690.75,693.5,403
20130901|2013-07-30 09:30,30,693.5,698.5,692.5,697.75,1131
20130901|2013-07-30 10:00,30,697.75,701.25,697,697,1630
20130901|2013-07-30 10:30,30,697,697.75,693.75,695,656
20130901|2013-07-30 11:00,30,695,695.5,692.5,692.75,266
20130901|2013-07-30 11:30,30,692.5,694.25,692.25,693.25,195
20130901|2013-07-30 12:00,30,693.5,695,692.5,694.25,190
20130901|2013-07-30 12:30,30,694.25,694.75,693,694,193
20130901|2013-07-30 13:00,30,694,697.5,693.5,697,809
20130901|2013-07-30 19:00,31,695,696.25,694.5,695.25,144
20130901|2013-07-30 19:30,31,695.5,696.75,695.5,696.5,40
20130901|2013-07-30 20:00,31,696.75,699.5,696.75,699.5,53
20130901|2013-07-30 20:30,31,699,699.75,697.75,698,12
20130901|2013-07-30 21:30,31,697.75,698.75,697.75,698.75,4
20130901|2013-07-30 22:00,31,698.75,698.75,698,698,3
20130901|2013-07-30 22:30,31,697.5,698.5,697.25,698.5,13
20130901|2013-07-30 23:00,31,698.75,698.75,698.75,698.75,1
20130901|2013-07-31 00:00,31,697.75,697.75,697.75,697.75,1
20130901|2013-07-31 02:00,31,697,697,697,697,1
20130901|2013-07-31 02:30,31,697,697,697,697,3
20130901|2013-07-31 03:00,31,698.25,698.25,697.25,697.75,5
20130901|2013-07-31 03:30,31,697.5,698.75,697.25,697.75,12
20130901|2013-07-31 04:00,31,697.5,698.25,697.5,698.25,2
20130901|2013-07-31 04:30,31,699.5,699.5,698.75,699,4
20130901|2013-07-31 05:00,31,698.5,699.5,698.5,699.5,4
20130901|2013-07-31 05:30,31,699.25,699.25,697.5,697.75,3
20130901|2013-07-31 06:00,31,698,698,697.75,698,38
20130901|2013-07-31 06:30,31,698.5,698.75,698.5,698.75,3
20130901|2013-07-31 07:00,31,698.5,698.5,697.75,698,15
20130901|2013-07-31 07:30,31,698,698.25,696.5,697,18
20130901|2013-07-31 08:30,31,698.25,702,696.5,701.5,827
20130901|2013-07-31 09:00,31,701.75,701.75,698.25,698.75,238
20130901|2013-07-31 09:30,31,699,705.75,698.5,704.75,1236
20130901|2013-07-31 10:00,31,704.75,706.5,702.5,703.5,1088
20130901|2013-07-31 10:30,31,703.25,706.5,703.25,705,613
20130901|2013-07-31 11:00,31,705.25,706,702.75,702.75,294
20130901|2013-07-31 11:30,31,703,704,702.5,703.75,361
20130901|2013-07-31 12:00,31,703.75,705.25,702.5,705,722
20130901|2013-07-31 12:30,31,704.75,707.25,704.75,706,971
20130901|2013-07-31 13:00,31,705.75,707.5,704.25,707,1137
20130901|2013-07-31 19:00,1,705.5,706,703.5,706,162
20130901|2013-07-31 19:30,1,705,705.75,705,705.75,21
20130901|2013-07-31 20:00,1,705.75,706,705.5,705.75,37
20130901|2013-07-31 20:30,1,705.25,706.25,705.25,706.25,20
20130901|2013-07-31 21:00,1,706.25,706.25,705.75,706,36
20130901|2013-07-31 21:30,1,706,706,705.5,706,9
20130901|2013-07-31 22:00,1,706.5,706.5,706.5,706.5,3
20130901|2013-07-31 22:30,1,706.5,706.5,706,706,5
20130901|2013-07-31 23:00,1,706.5,706.5,705.75,705.75,30
20130901|2013-07-31 23:30,1,705.75,706,705.75,706,3
20130901|2013-08-01 00:00,1,706.75,707,706.5,707,53
20130901|2013-08-01 01:30,1,707,707,707,707,3
20130901|2013-08-01 02:00,1,707.25,707.5,706.5,707,21
20130901|2013-08-01 02:30,1,707.75,708,707,708,11
20130901|2013-08-01 03:00,1,707.75,708,707.75,708,10
20130901|2013-08-01 03:30,1,708.5,708.5,708,708,23
20130901|2013-08-01 04:00,1,707.5,707.5,707.5,707.5,1
20130901|2013-08-01 04:30,1,707.25,707.25,707,707,27
20130901|2013-08-01 05:00,1,706.75,706.75,706,706,16
20130901|2013-08-01 05:30,1,706,706,705.25,705.25,26
20130901|2013-08-01 06:00,1,705,705.25,705,705,32
20130901|2013-08-01 06:30,1,704.75,705.25,704.25,705.25,13
20130901|2013-08-01 07:00,1,704,704.25,702.5,702.5,112
20130901|2013-08-01 07:30,1,703.5,703.75,703.5,703.75,4
20130901|2013-08-01 08:30,1,704,704,700.5,701.25,1173
20130901|2013-08-01 09:00,1,701.25,701.25,697,697.25,1005
20130901|2013-08-01 09:30,1,697.25,698.25,695.75,698,496
20130901|2013-08-01 10:00,1,698,699.75,695.5,698.5,1040
20130901|2013-08-01 10:30,1,698.75,699.75,698.75,699.5,207
20130901|2013-08-01 11:00,1,699.75,699.75,696,697.5,476
20130901|2013-08-01 11:30,1,697.75,703,697.5,702.5,462
20130901|2013-08-01 12:00,1,702.25,702.25,699.75,700.25,240
20130901|2013-08-01 12:30,1,700.5,703.25,700.5,702.25,600
20130901|2013-08-01 13:00,1,702,708,700.25,708,1424
20130901|2013-08-01 19:00,2,706,706.75,704.75,705,124
20130901|2013-08-01 19:30,2,705,705.5,705,705.5,3
20130901|2013-08-01 20:00,2,706.25,707,706.25,706.5,41
20130901|2013-08-01 20:30,2,706.75,707.75,706.25,707.5,43
20130901|2013-08-01 21:00,2,707.5,708,707.5,708,7
20130901|2013-08-01 21:30,2,707.5,707.5,707.5,707.5,1
20130901|2013-08-01 23:00,2,707.25,707.5,707.25,707.5,9
20130901|2013-08-02 01:00,2,708,709,708,709,30
20130901|2013-08-02 01:30,2,709,709,709,709,3
20130901|2013-08-02 02:00,2,708.75,708.75,708.75,708.75,1
20130901|2013-08-02 02:30,2,709,709,709,709,1
20130901|2013-08-02 03:00,2,709.5,709.5,709.5,709.5,6
20130901|2013-08-02 03:30,2,709.25,709.75,709.25,709.75,45
20130901|2013-08-02 04:00,2,709.75,709.75,709,709,30
20130901|2013-08-02 04:30,2,709,709.25,709,709.25,7
20130901|2013-08-02 05:00,2,709.25,709.5,709.25,709.5,10
20130901|2013-08-02 05:30,2,709,709,708.5,708.75,10
20130901|2013-08-02 06:00,2,708.5,708.5,707.5,707.75,22
20130901|2013-08-02 06:30,2,708,709.5,707,707.5,65
20130901|2013-08-02 07:00,2,708,709.5,708,708.75,97
20130901|2013-08-02 07:30,2,708.75,709,708.25,708.75,17
20130901|2013-08-02 08:30,2,708.5,713.75,708.25,711.75,1666
20130901|2013-08-02 09:00,2,712,712.5,708.5,710,413
20130901|2013-08-02 09:30,2,709.75,713,709.5,712.75,849
20130901|2013-08-02 10:00,2,713,714.5,712.75,713.25,852
20130901|2013-08-02 10:30,2,713.5,713.5,707.75,708.5,786
20130901|2013-08-02 11:00,2,708.25,708.5,706.5,707.25,347
20130901|2013-08-02 11:30,2,707.5,708.5,705.25,708.25,418
20130901|2013-08-02 12:00,2,708,708.75,707.75,707.75,264
20130901|2013-08-02 12:30,2,707.75,707.75,705.25,705.75,314
20130901|2013-08-02 13:00,2,706,708.25,705,707,802
20130901|2013-08-04 19:00,5,706,712.5,705.5,709.75,155
20130901|2013-08-04 19:30,5,709.25,709.25,709,709,3
20130901|2013-08-04 20:00,5,710,710.25,709,709.5,38
20130901|2013-08-04 20:30,5,709,710.25,709,709.5,36
20130901|2013-08-04 21:00,5,709.5,709.5,709.5,709.5,4
20130901|2013-08-04 21:30,5,709.25,709.5,709.25,709.5,5
20130901|2013-08-04 23:00,5,709.25,709.25,709.25,709.25,1
20130901|2013-08-05 01:00,5,710,710.5,710,710.5,13
20130901|2013-08-05 01:30,5,710.5,710.75,710,710,6
20130901|2013-08-05 02:30,5,710.25,710.25,710.25,710.25,2
20130901|2013-08-05 03:00,5,709.5,709.5,708.75,708.75,2
20130901|2013-08-05 03:30,5,708.5,708.5,707,707,13
20130901|2013-08-05 04:30,5,706.75,706.75,706.5,706.5,2
20130901|2013-08-05 06:30,5,705.75,705.75,704,704,59
20130901|2013-08-05 07:00,5,704,705,704,704,19
20130901|2013-08-05 07:30,5,704,704,701.5,703,138
20130901|2013-08-05 08:30,5,703,706,702,702.25,400
20130901|2013-08-05 09:00,5,702.5,703.5,698.5,698.5,579
20130901|2013-08-05 09:30,5,698.75,699,692,693.25,1777
20130901|2013-08-05 10:00,5,693.25,696.75,693,695.75,654
20130901|2013-08-05 10:30,5,695.5,695.5,693,694,534
20130901|2013-08-05 11:00,5,694,695.75,693.75,694,413
20130901|2013-08-05 11:30,5,694,694.5,693.25,693.75,202
20130901|2013-08-05 12:00,5,694,694.25,693.5,693.5,145
20130901|2013-08-05 12:30,5,693.75,695.25,693.5,695,489
20130901|2013-08-05 13:00,5,695,696.75,694.75,694.75,558
20130901|2013-08-05 19:00,6,696,696.75,696,696,92
20130901|2013-08-05 19:30,6,696,696,695,695,40
20130901|2013-08-05 20:00,6,694.5,694.5,694.5,694.5,2
20130901|2013-08-05 20:30,6,694.5,694.5,693.5,693.5,16
20130901|2013-08-05 21:00,6,693.5,693.5,693.25,693.25,3
20130901|2013-08-05 21:30,6,693.25,693.5,693,693.5,17
20130901|2013-08-05 22:00,6,693.25,693.5,693,693.5,5
20130901|2013-08-05 22:30,6,693.5,693.5,693.5,693.5,1
20130901|2013-08-06 00:30,6,693,693,693,693,1
20130901|2013-08-06 01:00,6,693.5,693.75,693.5,693.75,9
20130901|2013-08-06 01:30,6,693.5,693.5,693.5,693.5,1
20130901|2013-08-06 02:00,6,693.5,693.5,693,693.25,43
20130901|2013-08-06 02:30,6,693,693.75,693,693.75,11
20130901|2013-08-06 03:00,6,693.25,693.25,693.25,693.25,4
20130901|2013-08-06 03:30,6,693.25,693.25,693.25,693.25,1
20130901|2013-08-06 04:00,6,694,694,693.75,693.75,4
20130901|2013-08-06 04:30,6,694,694,694,694,1
20130901|2013-08-06 05:30,6,696,699,696,698.75,23
20130901|2013-08-06 06:00,6,699,700.25,699,700.25,30
20130901|2013-08-06 06:30,6,700.25,700.25,698.5,698.5,9
20130901|2013-08-06 07:00,6,699,699.25,697.5,697.5,6
20130901|2013-08-06 07:30,6,697,697.75,696.5,696.5,14
20130901|2013-08-06 08:30,6,696.25,697,694.25,696,350
20130901|2013-08-06 09:00,6,696,699.75,696,698.5,340
20130901|2013-08-06 09:30,6,698.25,698.5,694.25,695.5,611
20130901|2013-08-06 10:00,6,695.5,698.5,695.25,698.25,616
20130901|2013-08-06 10:30,6,698.25,700,698,698.5,472
20130901|2013-08-06 11:00,6,698.5,699.5,697.5,699.5,371
20130901|2013-08-06 11:30,6,699.5,699.75,698.25,698.75,220
20130901|2013-08-06 12:00,6,699,702.5,698,701.25,794
20130901|2013-08-06 12:30,6,701.5,702.5,699.5,701,638
20130901|2013-08-06 13:00,6,701,702.5,700.25,701.75,795
20130901|2013-08-06 19:00,7,702,703,701,701.5,70
20130901|2013-08-06 19:30,7,702.25,702.25,701.25,701.25,6
20130901|2013-08-06 20:00,7,700.5,700.5,699.75,700,9
20130901|2013-08-06 20:30,7,701.5,701.5,700.5,700.5,2
20130901|2013-08-06 21:30,7,702,702,701,701,4
20130901|2013-08-06 22:00,7,701,701,701,701,6
20130901|2013-08-07 00:00,7,701.75,701.75,701.75,701.75,1
20130901|2013-08-07 01:00,7,702,702,702,702,1
20130901|2013-08-07 01:30,7,702,702,702,702,5
20130901|2013-08-07 02:30,7,703,703,703,703,1
20130901|2013-08-07 03:00,7,702,702,701,701,3
20130901|2013-08-07 03:30,7,699.5,699.75,699.25,699.75,8
20130901|2013-08-07 05:00,7,700.25,700.25,700.25,700.25,1
20130901|2013-08-07 05:30,7,699.5,699.5,698,698.5,80
20130901|2013-08-07 06:00,7,698.75,698.75,698.75,698.75,1
20130901|2013-08-07 06:30,7,699,699.5,698.75,698.75,4
20130901|2013-08-07 07:00,7,699,700.25,699,700.25,17
20130901|2013-08-07 07:30,7,700,700.25,699.75,699.75,54
20130901|2013-08-07 08:30,7,700.25,702.25,699,699.75,379
20130901|2013-08-07 09:00,7,699.5,700.25,697.75,698,433
20130901|2013-08-07 09:30,7,698.5,698.5,695,697.25,1039
20130901|2013-08-07 10:00,7,697.25,697.5,695,696.75,791
20130901|2013-08-07 10:30,7,696.75,697.5,696,697,380
20130901|2013-08-07 11:00,7,697,698.25,696.75,698,286
20130901|2013-08-07 11:30,7,698,698.5,697,697.25,192
20130901|2013-08-07 12:00,7,697.5,699,697,698,168
20130901|2013-08-07 12:30,7,698,698.75,696.75,697,211
20130901|2013-08-07 13:00,7,697,700,696.75,699,730
20130901|2013-08-07 19:00,8,699,699.5,697.5,699.5,67
20130901|2013-08-07 19:30,8,699.25,700,699.25,699.75,14
20130901|2013-08-07 21:00,8,700,700.5,700,700.5,20
20130901|2013-08-07 21:30,8,700.75,700.75,700.75,700.75,1
20130901|2013-08-07 22:30,8,700.25,700.25,700.25,700.25,2
20130901|2013-08-07 23:00,8,700.25,700.25,700,700,11
20130901|2013-08-08 02:00,8,700.5,701,700.5,701,9
20130901|2013-08-08 02:30,8,701.5,702,701.5,701.5,76
20130901|2013-08-08 03:00,8,702,702.25,701.75,702,49
20130901|2013-08-08 03:30,8,701.75,701.75,701.5,701.5,12
20130901|2013-08-08 04:00,8,701.5,701.75,701.5,701.5,4
20130901|2013-08-08 05:00,8,702.5,703,702.5,703,10
20130901|2013-08-08 05:30,8,703,703,702.5,702.5,10
20130901|2013-08-08 06:00,8,702.5,702.5,702.5,702.5,1
20130901|2013-08-08 06:30,8,702,702,702,702,5
20130901|2013-08-08 07:00,8,701.75,701.75,701.25,701.25,14
20130901|2013-08-08 07:30,8,701.5,702.75,701.5,702.25,44
20130901|2013-08-08 08:30,8,701.5,707,700.5,704,1575
20130901|2013-08-08 09:00,8,704,705.75,701.25,701.25,781
20130901|2013-08-08 09:30,8,701.25,702.5,698.5,700.75,873
20130901|2013-08-08 10:00,8,700.75,703.75,700.75,702.5,575
20130901|2013-08-08 10:30,8,702.75,703,700.75,702.25,445
20130901|2013-08-08 11:00,8,702,702.25,701,702,269
20130901|2013-08-08 11:30,8,702.25,702.5,701.25,701.75,231
20130901|2013-08-08 12:00,8,701.75,702.75,701,701,217
20130901|2013-08-08 12:30,8,701.25,702.75,701.25,702,388
20130901|2013-08-08 13:00,8,702.25,705,701,701.75,807
20130901|2013-08-08 19:00,9,701.5,702,701,701,29
20130901|2013-08-08 19:30,9,701.25,701.25,701.25,701.25,1
20130901|2013-08-08 20:00,9,701.75,702,701.75,701.75,29
20130901|2013-08-08 20:30,9,702,702,702,702,11
20130901|2013-08-08 21:00,9,702,703,701.75,702.5,13
20130901|2013-08-08 23:00,9,702.5,702.5,702.5,702.5,1
20130901|2013-08-09 01:00,9,703,703,703,703,5
20130901|2013-08-09 01:30,9,703,703.5,703,703.5,19
20130901|2013-08-09 02:30,9,703.75,703.75,703.75,703.75,5
20130901|2013-08-09 03:00,9,702.75,703.5,701.75,702.5,17
20130901|2013-08-09 03:30,9,703,705,703,705,156
20130901|2013-08-09 04:00,9,705,705,702.75,703.5,61
20130901|2013-08-09 04:30,9,703.5,704.5,703.25,704.5,82
20130901|2013-08-09 05:00,9,704.5,705.75,703.75,705.75,120
20130901|2013-08-09 05:30,9,705,706.25,704.75,706.25,72
20130901|2013-08-09 06:00,9,705.5,705.5,704.75,704.75,6
20130901|2013-08-09 06:30,9,705.25,705.25,704.5,705.25,14
20130901|2013-08-09 07:00,9,705.75,706.5,705.25,705.25,24
20130901|2013-08-09 07:30,9,705,705,704.25,704.75,36
20130901|2013-08-09 08:30,9,704.75,705.5,698.75,700.75,706
20130901|2013-08-09 09:00,9,701,702,700,701,400
20130901|2013-08-09 09:30,9,701,701,698.75,699.5,363
20130901|2013-08-09 10:00,9,699.75,699.75,698.5,699,402
20130901|2013-08-09 10:30,9,698.75,699,696.75,697.75,552
20130901|2013-08-09 11:00,9,697.75,700,696.75,699.5,680
20130901|2013-08-09 11:30,9,699.5,699.5,696.5,696.5,235
20130901|2013-08-09 12:00,9,696.75,697.5,693.5,694,1130
20130901|2013-08-09 12:30,9,694,696,693.75,695.25,245
20130901|2013-08-09 13:00,9,695.5,698,695,697.5,660
20130901|2013-08-11 19:00,12,697.5,697.5,696.25,697.25,39
20130901|2013-08-11 19:30,12,697.5,698.25,697.5,698.25,9
20130901|2013-08-11 20:30,12,697.5,698,696.25,696.25,4
20130901|2013-08-11 21:00,12,697,697,697,697,1
20130901|2013-08-11 21:30,12,698,698,698,698,3
20130901|2013-08-11 22:00,12,697.75,698.25,697.5,698.25,4
20130901|2013-08-12 00:00,12,697.5,697.5,697.5,697.5,1
20130901|2013-08-12 02:00,12,696,696,696,696,6
20130901|2013-08-12 02:30,12,695,695,693.25,693.75,58
20130901|2013-08-12 03:00,12,695,695,695,695,1
20130901|2013-08-12 03:30,12,695,695,695,695,2
20130901|2013-08-12 05:00,12,695.75,697.5,695.25,697,17
20130901|2013-08-12 05:30,12,697.5,698.5,697.5,698.25,15
20130901|2013-08-12 06:00,12,697,697.25,697,697.25,2
20130901|2013-08-12 06:30,12,697.5,697.75,697.5,697.75,3
20130901|2013-08-12 07:00,12,696.75,698,696,696.25,23
20130901|2013-08-12 07:30,12,696,696.75,696,696.75,19
20130901|2013-08-12 08:30,12,696.5,699.5,695,696.25,446
20130901|2013-08-12 09:00,12,696.25,696.25,694,695,236
20130901|2013-08-12 09:30,12,695,702,694.5,701,837
20130901|2013-08-12 10:00,12,700.75,702.25,697.25,699.5,548
20130901|2013-08-12 10:30,12,699.5,699.75,695.75,695.75,514
20130901|2013-08-12 11:00,12,697.5,710,697.25,700,1155
20130901|2013-08-12 11:30,12,700,701.25,697,697.75,222
20130901|2013-08-12 12:00,12,697.5,700.75,695,699.5,416
20130901|2013-08-12 12:30,12,699.75,701.25,698.5,699.5,185
20130901|2013-08-12 13:00,12,698.75,701.5,698.25,700.75,620
20130901|2013-08-12 19:00,13,700,700,697.75,698.25,79
20130901|2013-08-12 19:30,13,698,698.25,698,698.25,2
20130901|2013-08-12 20:00,13,698,698,698,698,4
20130901|2013-08-12 20:30,13,699.25,701.5,699.25,700.5,42
20130901|2013-08-12 22:00,13,701.5,702,701.5,702,6
20130901|2013-08-12 22:30,13,701.75,701.75,701.75,701.75,1
20130901|2013-08-12 23:00,13,702,702,702,702,9
20130901|2013-08-12 23:30,13,703,703,703,703,8
20130901|2013-08-13 00:00,13,703.25,703.25,703,703,6
20130901|2013-08-13 02:00,13,703.75,706.25,703.75,706.25,36
20130901|2013-08-13 02:30,13,705.75,705.75,705.25,705.25,4
20130901|2013-08-13 03:00,13,705.5,705.5,704,704,47
20130901|2013-08-13 03:30,13,704.25,704.25,704.25,704.25,2
20130901|2013-08-13 04:00,13,704.5,704.5,704.25,704.25,15
20130901|2013-08-13 04:30,13,704.25,704.25,704.25,704.25,15
20130901|2013-08-13 05:00,13,703.5,703.5,702.75,702.75,5
20130901|2013-08-13 05:30,13,703,703,703,703,1
20130901|2013-08-13 06:00,13,701.75,703.25,701.75,703,6
20130901|2013-08-13 06:30,13,703,703,701.5,702.25,3
20130901|2013-08-13 07:00,13,703.25,703.25,702,702.5,10
20130901|2013-08-13 07:30,13,703.25,703.25,703,703,3
20130901|2013-08-13 08:30,13,703,703,695.75,696.75,495
20130901|2013-08-13 09:00,13,697.25,698.25,696,696.75,198
20130901|2013-08-13 09:30,13,696.75,698.75,696.75,698,525
20130901|2013-08-13 10:00,13,698.25,701,698.25,700.75,317
20130901|2013-08-13 10:30,13,700.75,701,699.5,700,236
20130901|2013-08-13 11:00,13,700,700.25,698.75,699.25,395
20130901|2013-08-13 11:30,13,699,700.25,698.25,699.75,180
20130901|2013-08-13 12:00,13,699.5,699.5,695.5,695.5,361
20130901|2013-08-13 12:30,13,695.25,696,694.25,694.75,570
20130901|2013-08-13 13:00,13,694.5,697.75,694,695,868
20130901|2013-08-13 19:00,14,695,695.25,694,694,61
20130901|2013-08-13 19:30,14,694,694,694,694,5
20130901|2013-08-13 20:00,14,693.5,693.5,693.5,693.5,3
20130901|2013-08-13 20:30,14,694.25,695,694.25,694.5,55
20130901|2013-08-13 21:00,14,694.5,694.5,694.5,694.5,1
20130901|2013-08-13 22:00,14,694.5,695.25,694.5,695.25,2
20130901|2013-08-13 22:30,14,695.25,695.25,695,695,2
20130901|2013-08-13 23:00,14,695.5,695.5,695.25,695.25,2
20130901|2013-08-13 23:30,14,695.75,696,695.75,695.75,13
20130901|2013-08-14 00:00,14,696,696.75,696,696.75,28
20130901|2013-08-14 00:30,14,696.75,696.75,696.75,696.75,1
20130901|2013-08-14 01:00,14,697,697,696,696,4
20130901|2013-08-14 01:30,14,696,696,696,696,13
20130901|2013-08-14 03:00,14,695,695.5,694.25,694.75,40
20130901|2013-08-14 04:30,14,694,694.25,694,694.25,5
20130901|2013-08-14 05:00,14,694,694,694,694,2
20130901|2013-08-14 05:30,14,695.25,695.25,694,694,7
20130901|2013-08-14 06:00,14,695.25,695.25,695.25,695.25,1
20130901|2013-08-14 06:30,14,694.5,695,694,694,23
20130901|2013-08-14 07:00,14,694,694,693.5,693.5,58
20130901|2013-08-14 07:30,14,694,695.25,693.75,694.75,63
20130901|2013-08-14 08:30,14,695,697.75,693.5,694.25,386
20130901|2013-08-14 09:00,14,694,694.5,692,692.25,563
20130901|2013-08-14 09:30,14,692.5,695,690.5,693.75,773
20130901|2013-08-14 10:00,14,694,697,693.75,694.75,423
20130901|2013-08-14 10:30,14,694.75,695,694.5,695,109
20130901|2013-08-14 11:00,14,694.75,695.25,694.25,694.5,170
20130901|2013-08-14 11:30,14,694.5,697.75,694.5,696.75,218
20130901|2013-08-14 12:00,14,697,698.75,695.75,695.75,336
20130901|2013-08-14 12:30,14,695.25,697,695.25,696,147
20130901|2013-08-14 13:00,14,696,699.75,695.75,698.5,519
20130901|2013-08-14 19:00,15,698,699,697.75,698,65
20130901|2013-08-14 19:30,15,697.25,697.25,697.25,697.25,1
20130901|2013-08-14 20:00,15,697.5,697.5,697.25,697.25,2
20130901|2013-08-14 20:30,15,697,697.5,697,697.5,13
20130901|2013-08-14 21:00,15,697.25,697.25,697.25,697.25,1
20130901|2013-08-14 21:30,15,698.25,698.25,698,698,10
20130901|2013-08-14 22:00,15,698,698,698,698,3
20130901|2013-08-14 22:30,15,698.25,698.25,698.25,698.25,1
20130901|2013-08-15 02:30,15,699,699,698.5,698.5,32
20130901|2013-08-15 03:00,15,699.5,700,699.5,700,21
20130901|2013-08-15 03:30,15,699.5,699.5,699.5,699.5,4
20130901|2013-08-15 04:00,15,699.5,699.5,698.75,698.75,32
20130901|2013-08-15 04:30,15,699.25,699.25,699.25,699.25,1
20130901|2013-08-15 05:00,15,698.75,699.25,698.5,699.25,5
20130901|2013-08-15 05:30,15,699.5,699.5,699.5,699.5,1
20130901|2013-08-15 06:00,15,699.75,699.75,699.75,699.75,7
20130901|2013-08-15 06:30,15,699.75,700.5,699.75,700.5,40
20130901|2013-08-15 07:00,15,700.25,700.25,700,700,7
20130901|2013-08-15 07:30,15,700.75,702,700,702,21
20130901|2013-08-15 08:30,15,699.75,704,698,703.75,406
20130901|2013-08-15 09:00,15,703.5,705,702,702,272
20130901|2013-08-15 09:30,15,701.5,707,700.25,706,547
20130901|2013-08-15 10:00,15,706,706,703.75,705,389
20130901|2013-08-15 10:30,15,705,705.75,703,703.5,253
20130901|2013-08-15 11:00,15,704,705.75,703.25,705.5,328
20130901|2013-08-15 11:30,15,705,706,704.25,704.5,304
20130901|2013-08-15 12:00,15,704.25,705,703,705,244
20130901|2013-08-15 12:30,15,705,705,702,702.5,239
20130901|2013-08-15 13:00,15,702.5,704,701.75,702.5,439
20130901|2013-08-15 19:00,16,701.75,704.75,701.5,704.25,125
20130901|2013-08-15 19:30,16,703,703,703,703,1
20130901|2013-08-15 20:00,16,703,703,702.5,702.75,9
20130901|2013-08-15 20:30,16,702.5,702.75,702.5,702.5,15
20130901|2013-08-15 21:00,16,702,702,702,702,20
20130901|2013-08-15 21:30,16,702,702,701.75,701.75,2
20130901|2013-08-15 22:00,16,702,702,702,702,1
20130901|2013-08-16 01:30,16,701.5,701.75,701.5,701.75,2
20130901|2013-08-16 02:00,16,702,702,702,702,1
20130901|2013-08-16 02:30,16,702,702,701.5,701.5,5
20130901|2013-08-16 03:30,16,701.5,701.5,701.5,701.5,5
20130901|2013-08-16 04:00,16,701.5,701.5,701.5,701.5,5
20130901|2013-08-16 04:30,16,701,701,700,700,8
20130901|2013-08-16 07:00,16,701.25,701.75,701.25,701.25,14
20130901|2013-08-16 07:30,16,702.5,703,702.5,703,2
20130901|2013-08-16 08:30,16,703,703,699,699.75,470
20130901|2013-08-16 09:00,16,699.5,701,695.5,696.5,477
20130901|2013-08-16 09:30,16,696.5,698.5,694.75,698.5,562
20130901|2013-08-16 10:00,16,698.75,699.25,697.25,698.25,215
20130901|2013-08-16 10:30,16,698.25,699.5,697.25,699.5,159
20130901|2013-08-16 11:00,16,699.5,701,699.25,699.75,137
20130901|2013-08-16 11:30,16,699.5,701.75,699.25,701.5,175
20130901|2013-08-16 12:00,16,701.5,702.25,700,700.5,152
20130901|2013-08-16 12:30,16,700.25,700.25,698.5,698.75,139
20130901|2013-08-16 13:00,16,699,700.25,697.25,699.25,369
20130901|2013-08-18 19:00,19,700.5,706.25,700.5,703.25,170
20130901|2013-08-18 19:30,19,703.25,703.75,702,702,12
20130901|2013-08-18 20:00,19,702,702,702,702,1
20130901|2013-08-18 22:00,19,705,705,705,705,6
20130901|2013-08-18 22:30,19,703.75,703.75,703.75,703.75,1
20130901|2013-08-19 01:30,19,705,705,705,705,3
20130901|2013-08-19 02:00,19,704.75,704.75,704.75,704.75,8
20130901|2013-08-19 02:30,19,704,704,704,704,2
20130901|2013-08-19 03:30,19,702.75,702.75,702.75,702.75,4
20130901|2013-08-19 05:00,19,703,703,703,703,1
20130901|2013-08-19 06:00,19,703.75,703.75,703.75,703.75,3
20130901|2013-08-19 07:00,19,703.25,704.5,703,704.5,6
20130901|2013-08-19 07:30,19,703.5,703.5,703.5,703.5,1
20130901|2013-08-19 08:30,19,703.75,709.25,702.25,704.5,463
20130901|2013-08-19 09:00,19,704.75,707.5,703.5,704,531
20130901|2013-08-19 09:30,19,704.5,707,704.25,706.25,643
20130901|2013-08-19 10:00,19,706.5,708,706,707.75,203
20130901|2013-08-19 10:30,19,707.75,708,706.25,706.5,208
20130901|2013-08-19 11:00,19,706.25,706.5,702.75,703,322
20130901|2013-08-19 11:30,19,703.25,704,702,704,196
20130901|2013-08-19 12:00,19,704,705,703.25,704.75,104
20130901|2013-08-19 12:30,19,704.75,705.5,704,704.75,239
20130901|2013-08-19 13:00,19,705,705.75,702.5,702.5,443
20130901|2013-08-19 19:00,20,703.25,704.75,703,704.25,63
20130901|2013-08-19 19:30,20,704.25,704.75,704.25,704.75,2
20130901|2013-08-19 20:30,20,703.75,704,703.75,703.75,3
20130901|2013-08-19 21:00,20,703.75,703.75,703.75,703.75,1
20130901|2013-08-19 21:30,20,704.75,704.75,703.25,703.25,6
20130901|2013-08-19 22:00,20,703.5,703.5,703,703,18
20130901|2013-08-19 22:30,20,703,703,703,703,11
20130901|2013-08-19 23:30,20,703.25,703.25,703,703,11
20130901|2013-08-20 00:30,20,703.25,703.25,702.25,702.25,4
20130901|2013-08-20 02:00,20,702,702,701.75,702,5
20130901|2013-08-20 03:00,20,701,701.25,701,701.25,3
20130901|2013-08-20 03:30,20,701,701.75,701,701.5,6
20130901|2013-08-20 04:00,20,701,701,701,701,1
20130901|2013-08-20 04:30,20,701,701.25,700.75,701.25,5
20130901|2013-08-20 05:00,20,700.75,700.75,700.75,700.75,1
20130901|2013-08-20 05:30,20,700.5,700.5,700.5,700.5,1
20130901|2013-08-20 06:00,20,700.5,700.5,700,700,11
20130901|2013-08-20 06:30,20,700,701.5,700,701.25,9
20130901|2013-08-20 07:00,20,701.75,701.75,700.75,700.75,10
20130901|2013-08-20 07:30,20,701.5,702,701,702,34
20130901|2013-08-20 08:30,20,702,703.75,700.75,702.5,431
20130901|2013-08-20 09:00,20,702.25,702.5,700.75,701.25,141
20130901|2013-08-20 09:30,20,701.25,704.75,701.25,703.75,362
20130901|2013-08-20 10:00,20,704.5,705.5,703,704.75,403
20130901|2013-08-20 10:30,20,705,705.25,703,703,367
20130901|2013-08-20 11:00,20,703,704,701.75,701.75,200
20130901|2013-08-20 11:30,20,702.5,703.5,702,703.5,161
20130901|2013-08-20 12:00,20,703.5,703.5,702.5,703.25,182
20130901|2013-08-20 12:30,20,703.25,703.25,701.5,701.75,206
20130901|2013-08-20 13:00,20,701.5,701.5,695.25,696,683
20130901|2013-08-20 19:00,21,697,698,696.5,697,41
20130901|2013-08-20 19:30,21,697,697.75,697,697.75,4
20130901|2013-08-20 20:00,21,696.5,696.75,696.5,696.5,6
20130901|2013-08-20 20:30,21,696.5,696.75,696.25,696.25,8
20130901|2013-08-20 21:00,21,696,696,696,696,1
20130901|2013-08-20 21:30,21,696,696,696,696,8
20130901|2013-08-20 22:00,21,696,696,696,696,1
20130901|2013-08-20 22:30,21,696,696,696,696,5
20130901|2013-08-20 23:30,21,696,696.25,696,696.25,7
20130901|2013-08-21 02:30,21,696.5,696.5,696.5,696.5,1
20130901|2013-08-21 03:30,21,697.75,697.75,697.75,697.75,1
20130901|2013-08-21 04:30,21,697.75,698.5,697.75,698.5,6
20130901|2013-08-21 05:00,21,698.75,700,698.75,700,5
20130901|2013-08-21 05:30,21,699.75,701,699.75,701,2
20130901|2013-08-21 06:30,21,701.75,702,701.5,702,11
20130901|2013-08-21 07:00,21,702.5,702.5,701,701,10
20130901|2013-08-21 07:30,21,701.25,701.5,701.25,701.5,2
20130901|2013-08-21 08:30,21,702.25,708.5,702.25,702.75,410
20130901|2013-08-21 09:00,21,702.75,704,700.5,701.25,213
20130901|2013-08-21 09:30,21,701,703,699.75,702.75,412
20130901|2013-08-21 10:00,21,702.75,703.25,701.75,702.25,161
20130901|2013-08-21 10:30,21,702.25,703.25,702.25,702.5,157
20130901|2013-08-21 11:00,21,702.5,702.5,700.5,700.5,187
20130901|2013-08-21 11:30,21,700.25,701.5,699.75,700,138
20130901|2013-08-21 12:00,21,700.25,700.5,698.25,700,199
20130901|2013-08-21 12:30,21,699.75,702,699.75,701.5,116
20130901|2013-08-21 13:00,21,701,702.25,698.25,698.25,199
20130901|2013-08-21 19:00,22,699.5,700,699,699,46
20130901|2013-08-21 23:00,22,698.25,699.25,698,699.25,12
20130901|2013-08-22 01:30,22,700,700,700,700,1
20130901|2013-08-22 02:00,22,700.5,700.5,700.5,700.5,21
20130901|2013-08-22 02:30,22,700.5,701.5,700.5,701.5,13
20130901|2013-08-22 03:00,22,700.5,700.5,698,698,14
20130901|2013-08-22 03:30,22,697.5,697.75,697.5,697.75,2
20130901|2013-08-22 04:00,22,697.75,697.75,696,696,90
20130901|2013-08-22 04:30,22,696,696.25,696,696.25,36
20130901|2013-08-22 05:30,22,697.5,697.5,697.5,697.5,1
20130901|2013-08-22 06:30,22,697.5,697.5,697,697,4
20130901|2013-08-22 07:00,22,697.5,698.5,697.5,698.25,4
20130901|2013-08-22 07:30,22,698,698.25,697.75,697.75,4
20130901|2013-08-22 08:30,22,697.75,700,697,698,304
20130901|2013-08-22 09:00,22,698,699.75,698,699,428
20130901|2013-08-22 09:30,22,699.25,700.25,697,697.5,264
20130901|2013-08-22 10:00,22,697.5,697.75,696,696,152
20130901|2013-08-22 10:30,22,696,697.5,696,696.25,334
20130901|2013-08-22 11:00,22,696,697,695.75,696,178
20130901|2013-08-22 11:30,22,696.25,697,696,696.5,179
20130901|2013-08-22 12:00,22,696.5,696.75,695.5,695.5,268
20130901|2013-08-22 12:30,22,695.5,695.75,694,694,349
20130901|2013-08-22 13:00,22,694.25,695,693.75,694,342
20130901|2013-08-22 19:00,23,694,694,693,694,45
20130901|2013-08-22 19:30,23,693.5,694.25,693,693,8
20130901|2013-08-22 20:00,23,693,693,693,693,1
20130901|2013-08-22 21:00,23,693,693.5,693,693.5,2
20130901|2013-08-22 22:00,23,694,695.75,694,695.75,26
20130901|2013-08-22 22:30,23,694.75,694.75,694.75,694.75,2
20130901|2013-08-22 23:30,23,694.75,694.75,694.75,694.75,5
20130901|2013-08-23 00:00,23,694.75,695,694.75,695,10
20130901|2013-08-23 00:30,23,694,694,694,694,1
20130901|2013-08-23 01:30,23,695.25,695.75,695.25,695.75,3
20130901|2013-08-23 02:00,23,695.5,696,695.5,696,11
20130901|2013-08-23 03:00,23,696.25,696.75,696.25,696.75,4
20130901|2013-08-23 03:30,23,697,697.25,697,697.25,4
20130901|2013-08-23 04:00,23,696,696.25,696,696.25,5
20130901|2013-08-23 04:30,23,695.5,695.75,695.5,695.75,2
20130901|2013-08-23 05:00,23,696.25,696.5,696.25,696.5,4
20130901|2013-08-23 05:30,23,697.25,697.75,697.25,697.75,2
20130901|2013-08-23 06:00,23,698,698,697,697,9
20130901|2013-08-23 06:30,23,696.5,697.75,696.5,697.75,10
20130901|2013-08-23 07:00,23,698,698.5,697.75,698.5,17
20130901|2013-08-23 07:30,23,697.5,698.5,697.5,698,24
20130901|2013-08-23 08:30,23,698,700.5,697.75,700.25,261
20130901|2013-08-23 09:00,23,700.5,700.75,698.5,699.5,198
20130901|2013-08-23 09:30,23,699.5,700.25,697,697.75,397
20130901|2013-08-23 10:00,23,697.75,698,696,696.25,222
20130901|2013-08-23 10:30,23,696.5,697.5,696.25,696.25,159
20130901|2013-08-23 11:00,23,696.25,697,696,696.75,194
20130901|2013-08-23 11:30,23,696.25,699,696.25,697,188
20130901|2013-08-23 12:00,23,697.5,697.75,696,696.5,151
20130901|2013-08-23 12:30,23,696,697,695.75,696.5,216
20130901|2013-08-23 13:00,23,696,696.5,694.25,694.5,539
20130901|2013-08-25 19:00,26,699.25,703,699.25,703,54
20130901|2013-08-25 19:30,26,700.5,701.5,700.5,700.75,12
20130901|2013-08-25 20:00,26,701.75,703,701.75,703,8
20130901|2013-08-25 20:30,26,702.25,705,702.25,705,62
20130901|2013-08-25 21:00,26,705.25,706,705.25,706,8
20130901|2013-08-25 22:30,26,707,707,707,707,4
20130901|2013-08-26 02:00,26,708,708.5,708,708.5,13
20130901|2013-08-26 04:00,26,704,704,704,704,1
20130901|2013-08-26 05:30,26,705.25,705.5,705,705,9
20130901|2013-08-26 06:00,26,705.75,705.75,705.75,705.75,4
20130901|2013-08-26 06:30,26,705.5,706.25,705,705,21
20130901|2013-08-26 07:00,26,703.25,704.75,703.25,704.75,3
20130901|2013-08-26 07:30,26,703.75,705,703.75,705,14
20130901|2013-08-26 08:30,26,705,710.75,702.25,703.5,953
20130901|2013-08-26 09:00,26,703.25,705,703,703.5,225
20130901|2013-08-26 09:30,26,705,716,705,712.5,719
20130901|2013-08-26 10:00,26,712.5,715.5,711.25,712.25,432
20130901|2013-08-26 10:30,26,712.5,715,712.25,714.5,326
20130901|2013-08-26 11:00,26,714.25,715,714,714.5,277
20130901|2013-08-26 11:30,26,714.25,719.25,714,717.25,403
20130901|2013-08-26 12:00,26,717,718.5,714.5,715.5,264
20130901|2013-08-26 12:30,26,715.25,715.5,712.5,713,328
20130901|2013-08-26 13:00,26,712.75,713.5,707.25,708.5,411
20130901|2013-08-26 19:00,27,707.75,709.5,707,707.5,59
20130901|2013-08-26 19:30,27,708.5,708.5,707,707,3
20130901|2013-08-26 20:00,27,706,706,706,706,3
20130901|2013-08-26 23:00,27,710.75,710.75,710.75,710.75,1
20130901|2013-08-27 00:30,27,711,711,711,711,1
20130901|2013-08-27 01:00,27,710.5,710.5,710.5,710.5,5
20130901|2013-08-27 02:00,27,712.25,712.75,712.25,712.75,10
20130901|2013-08-27 02:30,27,711.25,711.25,709.5,709.5,22
20130901|2013-08-27 03:00,27,709.25,709.25,707.75,707.75,5
20130901|2013-08-27 03:30,27,709,709,709,709,1
20130901|2013-08-27 04:00,27,708.25,708.25,708.25,708.25,1
20130901|2013-08-27 05:00,27,709.5,709.5,709.5,709.5,2
20130901|2013-08-27 05:30,27,710.5,710.5,709.25,709.25,2
20130901|2013-08-27 06:00,27,708.75,708.75,708.75,708.75,2
20130901|2013-08-27 06:30,27,710.5,710.5,710.5,710.5,1
20130901|2013-08-27 07:00,27,710.75,712,710.75,712,8
20130901|2013-08-27 07:30,27,712.25,712.25,711.75,711.75,14
20130901|2013-08-27 08:30,27,711,711.75,706.5,710,365
20130901|2013-08-27 09:00,27,710,710,705.25,706.75,254
20130901|2013-08-27 09:30,27,706.5,709,706,707,128
20130901|2013-08-27 10:00,27,707.25,710.5,707,709.5,149
20130901|2013-08-27 10:30,27,709.75,711.75,709.75,710.75,101
20130901|2013-08-27 11:00,27,710.5,712,710,711.75,175
20130901|2013-08-27 11:30,27,712,712,709.75,710.75,142
20130901|2013-08-27 12:00,27,710.75,711,709.5,710.5,106
20130901|2013-08-27 12:30,27,710.75,711,709,709,168
20130901|2013-08-27 13:00,27,709.25,709.25,706.75,706.75,143
20130901|2013-08-27 19:00,28,706.5,711,706.5,709.25,85
20130901|2013-08-27 19:30,28,710.75,710.75,710.75,710.75,5
20130901|2013-08-27 20:30,28,710.25,710.75,710.25,710.75,10
20130901|2013-08-27 21:00,28,710.75,710.75,710.5,710.5,6
20130901|2013-08-27 21:30,28,710.5,710.5,710.5,710.5,5
20130901|2013-08-27 23:00,28,711,711,711,711,1
20130901|2013-08-28 00:00,28,711,711,710,710.25,25
20130901|2013-08-28 00:30,28,709.25,711,709.25,710,28
20130901|2013-08-28 01:00,28,710.5,710.5,710.5,710.5,3
20130901|2013-08-28 01:30,28,710.5,711.75,710.25,711.25,19
20130901|2013-08-28 02:30,28,712,712.75,711.75,711.75,16
20130901|2013-08-28 03:00,28,712,712.25,711.75,712.25,9
20130901|2013-08-28 03:30,28,712.25,712.25,712.25,712.25,2
20130901|2013-08-28 04:00,28,712.75,712.75,712.75,712.75,3
20130901|2013-08-28 05:00,28,710.75,710.75,710,710,5
20130901|2013-08-28 05:30,28,709.5,711.5,709.25,711.5,16
20130901|2013-08-28 06:00,28,711.25,713.5,711.25,711.75,69
20130901|2013-08-28 06:30,28,711.75,712,709,709.25,62
20130901|2013-08-28 07:00,28,709.25,710,708.75,708.75,13
20130901|2013-08-28 07:30,28,708.75,708.75,708.25,708.75,17
20130901|2013-08-28 08:30,28,707.75,710.25,706.25,709,199
20130901|2013-08-28 09:00,28,708.75,709.75,708,708,64
20130901|2013-08-28 09:30,28,708.75,711.25,708.5,711.25,128
20130901|2013-08-28 10:00,28,711,714,710.75,712.25,142
20130901|2013-08-28 10:30,28,711.5,712.25,710,710,133
20130901|2013-08-28 11:00,28,710,711.25,710,710.5,63
20130901|2013-08-28 11:30,28,711.25,711.25,710,710.75,30
20130901|2013-08-28 12:00,28,710.75,711,709.5,710,64
20130901|2013-08-28 12:30,28,709.75,710.25,708.5,708.5,159
20130901|2013-08-28 13:00,28,708.5,708.5,703.75,707.25,1182
20130901|2013-08-28 19:00,29,708,708.5,708,708.25,47
20130901|2013-08-28 19:30,29,708.5,708.5,708.5,708.5,1
20130901|2013-08-28 20:30,29,708.25,708.25,708,708,7
20130901|2013-08-28 21:30,29,708.5,708.5,708.5,708.5,1
20130901|2013-08-28 22:00,29,710,710,709,709,15
20130901|2013-08-28 22:30,29,708,708.5,708,708.25,7
20130901|2013-08-29 01:00,29,708,709.25,708,709.25,19
20130901|2013-08-29 01:30,29,708,708,708,708,3
20130901|2013-08-29 02:00,29,708,708,708,708,1
20130901|2013-08-29 03:30,29,706.25,706.25,705.75,705.75,4
20130901|2013-08-29 04:00,29,706,706,704.5,704.5,67
20130901|2013-08-29 04:30,29,705.25,705.25,705.25,705.25,1
20130901|2013-08-29 05:00,29,705,706.5,704.75,706.5,11
20130901|2013-08-29 06:00,29,706,707,704,704,42
20130901|2013-08-29 06:30,29,703.5,703.5,703.5,703.5,1
20130901|2013-08-29 07:00,29,703,703.5,703,703.5,10
20130901|2013-08-29 08:30,29,705,705.75,704,705.25,186
20130901|2013-08-29 09:00,29,705,709.5,704.25,704.25,328
20130901|2013-08-29 09:30,29,704.25,705,703,703.5,132
20130901|2013-08-29 10:00,29,703.25,703.5,700.25,700.75,235
20130901|2013-08-29 10:30,29,701.25,701.25,698.75,699.5,169
20130901|2013-08-29 11:00,29,699.25,700,699.25,699.5,693
20130901|2013-08-29 11:30,29,700,701.75,699.75,701.75,159
20130901|2013-08-29 12:00,29,701.75,701.75,700,700.25,164
20130901|2013-08-29 12:30,29,700.25,701,699.5,700,137
20130901|2013-08-29 13:00,29,700.25,701,699.5,701,144
20130901|2013-08-29 19:00,30,701.75,701.75,700.75,701,14
20130901|2013-08-29 22:00,30,700,700,699.75,699.75,2
20130901|2013-08-29 23:00,30,699,699.25,699,699.25,3
20130901|2013-08-30 00:00,30,699,699,699,699,11
20130901|2013-08-30 01:30,30,699,699,699,699,2
20130901|2013-08-30 02:00,30,699.5,699.5,699.5,699.5,1
20130901|2013-08-30 03:00,30,699,699,699,699,25
20130901|2013-08-30 03:30,30,699,699,699,699,53
20130901|2013-08-30 06:30,30,699.25,699.25,699,699,2
20130901|2013-08-30 07:30,30,702,702,702,702,2
20130901|2013-08-30 08:30,30,701.5,701.75,700,700.75,31
20130901|2013-08-30 09:00,30,701.75,702,700.75,702,25
20130901|2013-08-30 09:30,30,702,703,701.25,701.25,35
20130901|2013-08-30 10:00,30,701,701.5,700.5,700.5,11
20130901|2013-08-30 10:30,30,700.25,700.25,700.25,700.25,1
20130901|2013-08-30 11:00,30,700.75,702,700.75,701.25,10
20130901|2013-08-30 11:30,30,701,701.75,700.25,700.25,13
20130901|2013-08-30 12:00,30,700,700.25,700,700.25,99
20130901|2013-08-30 12:30,30,700,700,698.5,698.5,56
20130901|2013-08-30 13:00,30,698.75,701.5,698,701,38
20130901|2013-09-02 19:00,3,701.25,705.25,701.25,705.25,4
20130901|2013-09-03 06:30,3,704.25,705.25,704.25,705.25,2
20130901|2013-09-03 08:30,3,705.25,707,703.5,703.5,27
20130901|2013-09-03 09:00,3,704.75,704.75,702.75,702.75,14
20130901|2013-09-03 09:30,3,699,699,695.5,695.5,192
20130901|2013-09-03 10:00,3,695,697.25,693.75,695,99
20130901|2013-09-03 11:00,3,694,694,694,694,1
20130901|2013-09-03 12:30,3,696.25,696.5,696.25,696.25,16
20130901|2013-09-03 13:00,3,696.25,696.25,694,695.5,8
20130901|2013-09-03 19:00,4,695.5,695.5,695.5,695.5,1
20130901|2013-09-03 20:00,4,696.5,696.75,694,694,6
20130901|2013-09-04 08:30,4,697.5,698.5,697,697,8
20130901|2013-09-04 09:00,4,697,698.25,697,698.25,3
20130901|2013-09-04 09:30,4,697,697,697,697,2
20130901|2013-09-04 10:00,4,697.25,697.25,696,696,12
20130901|2013-09-04 10:30,4,696.75,698.25,696.5,698.25,20
20130901|2013-09-04 11:00,4,699,699,697.25,697.25,9
20130901|2013-09-04 11:30,4,699.5,699.5,699.5,699.5,5
20130901|2013-09-04 12:00,4,700,700,699,699,6
20130901|2013-09-04 12:30,4,701,701,701,701,5
20130901|2013-09-04 13:00,4,700,705.25,700,705.25,20
20130901|2013-09-04 19:30,5,705,705,705,705,1
20130901|2013-09-05 08:30,5,706,706,705.5,705.5,8
20130901|2013-09-05 09:00,5,704,704,704,704,17
20130901|2013-09-05 09:30,5,702,702,702,702,1
20130901|2013-09-05 10:30,5,702.25,702.5,702.25,702.5,6
20130901|2013-09-05 11:00,5,703.75,704.5,703.5,704.25,45
20130901|2013-09-05 11:30,5,704.25,704.25,701.75,701.75,25
20130901|2013-09-05 12:00,5,702.5,702.75,701.5,701.5,8
20130901|2013-09-05 12:30,5,700.75,700.75,700.75,700.75,1
20130901|2013-09-06 08:30,6,704,704,703,703,5
20130901|2013-09-06 09:00,6,702.75,702.75,702.75,702.75,1
20130901|2013-09-06 09:30,6,702.25,702.25,702.25,702.25,1
20130901|2013-09-06 10:00,6,704,704,704,704,5
20130901|2013-09-06 11:30,6,709,709,709,709,1
20130901|2013-09-06 13:00,6,709,709,708.25,708.25,7
20130901|2013-09-09 07:30,9,705.75,706.25,705.75,706,7
20130901|2013-09-09 09:30,9,708.25,708.25,702.75,703,15
20130901|2013-09-09 10:30,9,702.25,702.25,702.25,702.25,1
20130901|2013-09-09 12:30,9,702.25,702.25,702.25,702.25,3
20130901|2013-09-09 13:00,9,702.25,702.25,701.25,701.5,13
20130901|2013-09-10 08:30,10,702,704,702,704,63
20130901|2013-09-10 09:00,10,705,705,705,705,17
20130901|2013-09-10 10:00,10,705.5,705.5,705.5,705.5,4
20130901|2013-09-10 11:00,10,707.75,707.75,707.75,707.75,2
20130901|2013-09-11 09:30,11,708,708,708,708,12
20130901|2013-09-12 11:00,12,702.75,702.75,702.75,702.75,6
20130901|2013-09-12 11:30,12,703,703,703,703,8
20130901|2013-09-12 12:30,12,698,698,698,698,1
20130901|2013-09-12 13:00,12,707.5,707.5,707.5,707.5,5
20130901|2013-09-13 09:00,13,691,691,689,689,14
20130901|2013-09-13 09:30,13,686,686,686,686,7
20130901|2013-09-13 11:30,13,683.5,683.5,683.5,683.5,7
20131201|2013-02-28 22:00,1,792.25,792.25,791.5,791.5,2
20131201|2013-02-28 22:30,1,790.75,791.25,790.25,791.25,18
20131201|2013-02-28 23:00,1,791,791.25,790.5,790.5,22
20131201|2013-02-28 23:30,1,789.75,791.25,789.75,790,11
20131201|2013-03-01 00:00,1,790.5,791.25,790.25,791,17
20131201|2013-03-01 00:30,1,791,791,791,791,1
20131201|2013-03-01 01:00,1,791,791,791,791,1
20131201|2013-03-01 02:00,1,788.5,788.5,788,788,4
20131201|2013-03-01 03:30,1,789.25,789.25,789.25,789.25,1
20131201|2013-03-01 04:30,1,786,786,784,784,2
20131201|2013-03-01 05:30,1,784,784,784,784,1
20131201|2013-03-01 06:00,1,783,783,782.25,782.25,6
20131201|2013-03-01 07:00,1,781.25,781.25,780.75,780.75,81
20131201|2013-03-01 07:30,1,782.75,782.75,780.75,780.75,21
20131201|2013-03-01 08:00,1,779.5,779.5,779.5,779.5,100
20131201|2013-03-01 08:30,1,777,777.25,777,777,11
20131201|2013-03-01 09:00,1,780.25,781,780.25,781,3
20131201|2013-03-01 09:30,1,783,787.75,783,787.25,28
20131201|2013-03-01 10:00,1,788.25,788.75,786.75,787.25,31
20131201|2013-03-01 10:30,1,786,790.5,785.25,790.5,21
20131201|2013-03-01 11:00,1,790.75,794,790.25,793,91
20131201|2013-03-01 11:30,1,791,792,789.75,789.75,24
20131201|2013-03-01 12:00,1,787.25,787.5,786,787.5,75
20131201|2013-03-01 13:00,1,786,787,786,787,10
20131201|2013-03-01 13:30,1,788,788.75,786.25,788,30
20131201|2013-03-03 17:00,4,785.5,785.5,785.5,785.5,1
20131201|2013-03-03 17:30,4,785,785,785,785,1
20131201|2013-03-03 18:00,4,784.5,784.5,783.25,783.25,2
20131201|2013-03-03 20:30,4,783.75,783.75,783,783,5
20131201|2013-03-03 21:00,4,783,783,783,783,1
20131201|2013-03-04 07:00,4,780.75,780.75,780.75,780.75,2
20131201|2013-03-04 08:30,4,780.25,780.5,780,780.5,46
20131201|2013-03-04 09:00,4,780.5,780.5,779.75,779.75,42
20131201|2013-03-04 09:30,4,779.75,779.75,774.5,774.5,70
20131201|2013-03-04 10:00,4,774.75,774.75,771.5,772.5,102
20131201|2013-03-04 10:30,4,772,772.75,770,770,55
20131201|2013-03-04 11:00,4,770,771,769,771,25
20131201|2013-03-04 11:30,4,772.25,772.25,772.25,772.25,1
20131201|2013-03-04 12:00,4,770.5,773,770,773,45
20131201|2013-03-04 12:30,4,772,773,771.5,773,9
20131201|2013-03-04 13:30,4,773,773.5,770,770,52
20131201|2013-03-04 19:30,5,773.5,773.5,773.5,773.5,1
20131201|2013-03-04 23:00,5,771.5,771.5,771.5,771.5,1
20131201|2013-03-05 05:30,5,772.5,772.5,772.5,772.5,1
20131201|2013-03-05 06:30,5,771.5,771.5,771,771.25,27
20131201|2013-03-05 07:00,5,771.25,771.25,771.25,771.25,3
20131201|2013-03-05 07:30,5,771.75,771.75,771.5,771.5,23
20131201|2013-03-05 08:00,5,771.5,771.5,771,771,24
20131201|2013-03-05 08:30,5,771,771,770.5,770.5,24
20131201|2013-03-05 09:00,5,773.5,773.5,773,773,49
20131201|2013-03-05 09:30,5,773,777,772,777,65
20131201|2013-03-05 10:00,5,776,777.5,775.75,777.25,229
20131201|2013-03-05 10:30,5,777.5,778,775,775,73
20131201|2013-03-05 11:00,5,774.75,776,774.75,776,46
20131201|2013-03-05 11:30,5,775.5,775.5,774,774,52
20131201|2013-03-05 12:00,5,775,775.5,775,775.5,6
20131201|2013-03-05 12:30,5,776,776.5,773.5,773.5,9
20131201|2013-03-05 13:00,5,773.5,774,773.25,774,6
20131201|2013-03-05 13:30,5,773,778.25,773,778.25,20
20131201|2013-03-05 18:00,6,778,778,778,778,1
20131201|2013-03-05 19:00,6,777,777,777,777,1
20131201|2013-03-06 07:30,6,772.75,772.75,767,769,78
20131201|2013-03-06 08:00,6,770.75,771.25,770.75,771,28
20131201|2013-03-06 08:30,6,771,771,771,771,1
20131201|2013-03-06 09:00,6,768.5,768.5,766,768.25,106
20131201|2013-03-06 09:30,6,767.25,772.25,766.75,771,133
20131201|2013-03-06 10:00,6,771.5,771.5,765.25,765.25,33
20131201|2013-03-06 10:30,6,764.75,765.75,764.25,765.75,33
20131201|2013-03-06 11:00,6,764,764,764,764,1
20131201|2013-03-06 11:30,6,765,765,763.25,763.25,14
20131201|2013-03-06 12:00,6,763.25,764.75,763.25,763.75,14
20131201|2013-03-06 12:30,6,763.75,763.75,763,763,2
20131201|2013-03-06 13:00,6,764,764.25,763.75,764.25,33
20131201|2013-03-06 13:30,6,764.25,767.25,760,760,513
20131201|2013-03-06 17:00,7,762.5,762.75,762.5,762.75,3
20131201|2013-03-06 19:00,7,764,764.5,764,764.5,19
20131201|2013-03-06 21:30,7,764.5,764.5,764.5,764.5,1
20131201|2013-03-06 22:30,7,764.5,764.5,764.5,764.5,3
20131201|2013-03-06 23:30,7,764.5,764.5,764.5,764.5,5
20131201|2013-03-07 02:30,7,766.25,766.25,766.25,766.25,1
20131201|2013-03-07 03:00,7,766.25,766.25,766,766,2
20131201|2013-03-07 04:00,7,765,765,765,765,1
20131201|2013-03-07 05:30,7,763.75,763.75,763.75,763.75,4
20131201|2013-03-07 06:00,7,763,764,763,764,6
20131201|2013-03-07 06:30,7,763.75,763.75,763.5,763.75,17
20131201|2013-03-07 09:00,7,767,767,764.25,764.25,30
20131201|2013-03-07 09:30,7,764.75,768.25,763.75,766,200
20131201|2013-03-07 10:00,7,764.25,764.75,763.75,763.75,65
20131201|2013-03-07 10:30,7,765.25,765.25,761.75,761.75,57
20131201|2013-03-07 11:00,7,763.5,764.25,762.75,763.75,108
20131201|2013-03-07 11:30,7,764.75,764.75,764.25,764.75,39
20131201|2013-03-07 12:00,7,764.75,766,764.75,765.5,43
20131201|2013-03-07 12:30,7,766,766,765.5,765.5,13
20131201|2013-03-07 13:00,7,766,770.25,765.5,770.25,19
20131201|2013-03-07 13:30,7,768.75,772,768.75,772,28
20131201|2013-03-07 17:00,8,771.75,771.75,771,771,2
20131201|2013-03-08 00:00,8,770.5,770.5,770.5,770.5,1
20131201|2013-03-08 03:30,8,769.75,769.75,769.75,769.75,17
20131201|2013-03-08 04:00,8,769.75,769.75,769.75,769.75,1
20131201|2013-03-08 04:30,8,769.75,769.75,769.75,769.75,11
20131201|2013-03-08 05:30,8,770.25,770.5,768.75,770.5,8
20131201|2013-03-08 06:30,8,769.75,769.75,769.75,769.75,1
20131201|2013-03-08 07:30,8,768.25,768.25,767.75,767.75,12
20131201|2013-03-08 08:00,8,768.25,768.25,768.25,768.25,5
20131201|2013-03-08 08:30,8,769.25,770,769.25,770,2
20131201|2013-03-08 09:30,8,767.5,768.5,765.5,768.25,30
20131201|2013-03-08 10:00,8,766.5,768,766.5,768,16
20131201|2013-03-08 10:30,8,768,772.5,767,771.5,28
20131201|2013-03-08 11:00,8,770,773.25,761.5,765.5,37
20131201|2013-03-08 11:30,8,763.5,765.5,763,763.25,18
20131201|2013-03-08 12:00,8,764.75,767,764.5,767,17
20131201|2013-03-08 12:30,8,768,768,768,768,2
20131201|2013-03-08 13:00,8,764,765.75,764,765.75,6
20131201|2013-03-08 13:30,8,764.75,769,764.75,768.5,25
20131201|2013-03-10 17:00,11,768,768,768,768,6
20131201|2013-03-10 19:30,11,769,769,769,769,2
20131201|2013-03-10 20:00,11,769,769,769,769,1
20131201|2013-03-10 20:30,11,769,769,769,769,2
20131201|2013-03-10 21:00,11,770,770,770,770,6
20131201|2013-03-10 21:30,11,771,771,771,771,5
20131201|2013-03-11 08:00,11,766.5,766.5,765.5,765.5,2
20131201|2013-03-11 08:30,11,764.25,764.25,764.25,764.25,2
20131201|2013-03-11 09:30,11,764.5,766.75,764.5,766.25,22
20131201|2013-03-11 10:00,11,766.75,768,766.75,768,16
20131201|2013-03-11 10:30,11,769.5,770.5,769.5,770,10
20131201|2013-03-11 11:00,11,771.25,774,771,774,28
20131201|2013-03-11 11:30,11,768.25,768.25,768.25,768.25,1
20131201|2013-03-11 12:00,11,769.25,771,769.25,771,3
20131201|2013-03-11 12:30,11,771,771,770.5,770.75,3
20131201|2013-03-11 13:00,11,769.5,769.5,769,769,10
20131201|2013-03-11 13:30,11,767.25,768.75,766.5,768.25,86
20131201|2013-03-11 17:00,12,770,770.25,768.5,768.5,4
20131201|2013-03-11 18:00,12,769,769,769,769,1
20131201|2013-03-11 19:00,12,769,769,769,769,2
20131201|2013-03-11 22:00,12,768.25,768.25,768.25,768.25,1
20131201|2013-03-12 02:30,12,764,764,764,764,1
20131201|2013-03-12 03:00,12,762.75,762.75,762.75,762.75,1
20131201|2013-03-12 06:00,12,764.25,764.25,764.25,764.25,1
20131201|2013-03-12 07:30,12,765.25,765.25,765.25,765.25,10
20131201|2013-03-12 08:00,12,766.25,766.25,766.25,766.25,8
20131201|2013-03-12 08:30,12,766.25,766.25,765,765,4
20131201|2013-03-12 09:00,12,765.5,767,765.5,765.5,26
20131201|2013-03-12 09:30,12,767.5,768.25,766.25,767.5,131
20131201|2013-03-12 10:00,12,767.5,768.25,765.25,765.5,121
20131201|2013-03-12 10:30,12,765.75,769.5,765.5,767.5,9
20131201|2013-03-12 11:00,12,767.25,767.75,766.75,767.75,12
20131201|2013-03-12 11:30,12,769,769.25,769,769,7
20131201|2013-03-12 12:00,12,770,770.25,768.5,769.25,12
20131201|2013-03-12 12:30,12,769,769,767,767.25,48
20131201|2013-03-12 13:00,12,767.25,768,767.25,768,9
20131201|2013-03-12 13:30,12,768.75,769.25,767.25,767.25,22
20131201|2013-03-12 17:30,13,769.5,769.5,769,769,5
20131201|2013-03-12 18:00,13,768,768,768,768,1
20131201|2013-03-13 03:00,13,768.25,768.25,768,768,20
20131201|2013-03-13 03:30,13,768,768,768,768,5
20131201|2013-03-13 04:00,13,768,768,768,768,4
20131201|2013-03-13 05:00,13,769,769.25,769,769,11
20131201|2013-03-13 05:30,13,769,769,769,769,2
20131201|2013-03-13 06:00,13,768.5,768.5,768.5,768.5,1
20131201|2013-03-13 07:30,13,767.75,767.75,767.75,767.75,3
20131201|2013-03-13 08:00,13,767.25,767.25,766.5,766.5,5
20131201|2013-03-13 08:30,13,767.5,767.5,766,766,10
20131201|2013-03-13 09:00,13,766,766,764.25,764.25,84
20131201|2013-03-13 09:30,13,764,764.5,762.5,764,150
20131201|2013-03-13 10:00,13,764,764.75,763.5,764.25,24
20131201|2013-03-13 10:30,13,765.25,766.75,765.25,766.75,27
20131201|2013-03-13 11:00,13,766.5,771.75,766.5,771.75,24
20131201|2013-03-13 11:30,13,771,772,771,771,17
20131201|2013-03-13 12:00,13,769,769.75,768.75,769,15
20131201|2013-03-13 12:30,13,769.5,769.5,765.25,765.25,77
20131201|2013-03-13 13:00,13,765,765.25,763.5,765.25,36
20131201|2013-03-13 13:30,13,765.25,771,765,771,52
20131201|2013-03-13 17:00,14,771.5,771.5,771.5,771.5,3
20131201|2013-03-13 17:30,14,771,771,771,771,1
20131201|2013-03-13 18:00,14,771,771,771,771,1
20131201|2013-03-13 18:30,14,770.5,771,770.5,771,2
20131201|2013-03-13 22:30,14,768,768,767.75,767.75,5
20131201|2013-03-13 23:30,14,766.75,766.75,766.75,766.75,4
20131201|2013-03-14 02:30,14,769,769,768.75,768.75,2
20131201|2013-03-14 05:30,14,768.5,768.5,768.5,768.5,15
20131201|2013-03-14 06:30,14,769,769,769,769,10
20131201|2013-03-14 07:00,14,769,769,768.25,768.25,10
20131201|2013-03-14 07:30,14,771,772.5,771,771.25,77
20131201|2013-03-14 08:00,14,771.75,772,770,770.75,33
20131201|2013-03-14 08:30,14,772,772,772,772,5
20131201|2013-03-14 09:00,14,773,776,773,776,65
20131201|2013-03-14 09:30,14,776,779,776,776.75,48
20131201|2013-03-14 10:00,14,777.75,780,776.5,780,82
20131201|2013-03-14 10:30,14,780,781,779.25,779.25,12
20131201|2013-03-14 11:00,14,779.5,779.5,778.75,778.75,58
20131201|2013-03-14 11:30,14,779,779,777.75,777.75,3
20131201|2013-03-14 12:00,14,778.5,779.5,776.75,779.5,23
20131201|2013-03-14 12:30,14,778,778.25,778,778.25,9
20131201|2013-03-14 13:00,14,778.5,778.5,778,778.5,7
20131201|2013-03-14 13:30,14,779.75,783,778.5,782.5,67
20131201|2013-03-14 19:30,15,781,781,781,781,1
20131201|2013-03-15 02:30,15,777,777,777,777,1
20131201|2013-03-15 03:00,15,775.5,775.5,775.5,775.5,1
20131201|2013-03-15 07:30,15,779,779.25,779,779.25,3
20131201|2013-03-15 09:00,15,778.5,778.5,778,778,6
20131201|2013-03-15 09:30,15,776.75,777.25,776.5,777.25,70
20131201|2013-03-15 10:00,15,778,780.5,778,779.5,42
20131201|2013-03-15 10:30,15,779.25,779.25,776.75,777.25,21
20131201|2013-03-15 11:00,15,779.25,782,779.25,782,45
20131201|2013-03-15 11:30,15,782,782,777.75,778.5,158
20131201|2013-03-15 12:00,15,778.5,779,777.25,778.25,33
20131201|2013-03-15 12:30,15,777.75,778,777.5,778,15
20131201|2013-03-15 13:00,15,778.5,778.5,778.25,778.25,4
20131201|2013-03-15 13:30,15,780.75,782.5,780,782.5,18
20131201|2013-03-17 17:00,18,781.75,781.75,778.5,779.25,53
20131201|2013-03-18 03:00,18,779.5,779.5,779.5,779.5,1
20131201|2013-03-18 08:00,18,777.75,778,777.75,778,3
20131201|2013-03-18 08:30,18,777.5,778.25,777.5,778.25,6
20131201|2013-03-18 09:00,18,778.5,780,778.5,779.5,12
20131201|2013-03-18 09:30,18,780.25,780.5,774,775.5,184
20131201|2013-03-18 10:00,18,774.25,775,773.75,775,26
20131201|2013-03-18 10:30,18,774.5,774.5,773.75,773.75,30
20131201|2013-03-18 11:00,18,774.25,774.5,773.5,774,39
20131201|2013-03-18 11:30,18,774.75,777,774.75,777,21
20131201|2013-03-18 12:00,18,776.75,777.25,776.5,776.5,26
20131201|2013-03-18 12:30,18,777.5,777.5,776.25,776.75,94
20131201|2013-03-18 13:00,18,776.5,777.5,776.25,776.25,25
20131201|2013-03-18 13:30,18,777.25,780.5,776.5,780,23
20131201|2013-03-18 17:00,19,778.75,780,778.75,780,2
20131201|2013-03-18 22:30,19,778.5,778.5,778.5,778.5,1
20131201|2013-03-19 04:00,19,778.75,778.75,778.75,778.75,2
20131201|2013-03-19 05:00,19,780,780,780,780,1
20131201|2013-03-19 05:30,19,781.25,781.25,781.25,781.25,1
20131201|2013-03-19 07:00,19,780.5,780.5,780.25,780.5,57
20131201|2013-03-19 07:30,19,780.5,780.5,780,780,13
20131201|2013-03-19 08:30,19,779.75,779.75,779.75,779.75,2
20131201|2013-03-19 09:00,19,780,780,779.25,779.25,8
20131201|2013-03-19 09:30,19,781.5,786,781.5,785.75,70
20131201|2013-03-19 10:00,19,786.25,786.25,782.5,783,89
20131201|2013-03-19 10:30,19,782.5,783,780.5,780.5,51
20131201|2013-03-19 11:00,19,780.5,782,780.5,782,19
20131201|2013-03-19 11:30,19,782,783,782,783,29
20131201|2013-03-19 12:00,19,783,783.5,782.75,782.75,12
20131201|2013-03-19 12:30,19,781.75,782,781.75,782,2
20131201|2013-03-19 13:00,19,782.5,783,782.5,783,6
20131201|2013-03-19 13:30,19,783,783,782.5,782.5,7
20131201|2013-03-19 18:00,20,787,787,787,787,1
20131201|2013-03-19 19:30,20,788,788,788,788,1
20131201|2013-03-20 04:30,20,788.25,789,788,789,4
20131201|2013-03-20 06:30,20,789,789.5,789,789.5,3
20131201|2013-03-20 07:00,20,789.25,789.25,789,789,4
20131201|2013-03-20 07:30,20,789,789,789,789,15
20131201|2013-03-20 08:00,20,788.5,788.5,788.25,788.25,62
20131201|2013-03-20 08:30,20,788.75,789,788.25,788.25,20
20131201|2013-03-20 09:00,20,789.5,789.75,789.5,789.75,3
20131201|2013-03-20 09:30,20,790,790,785.5,785.5,37
20131201|2013-03-20 10:00,20,786.75,788.25,786.75,787.5,15
20131201|2013-03-20 10:30,20,787,790,786.5,789.75,27
20131201|2013-03-20 11:00,20,789,791.5,789,791,3
20131201|2013-03-20 11:30,20,791.75,791.75,790,790.5,20
20131201|2013-03-20 12:00,20,790.5,792.75,790.25,792.75,40
20131201|2013-03-20 12:30,20,791.75,793.25,791.5,793.25,32
20131201|2013-03-20 13:00,20,793.5,795,793.25,794.75,45
20131201|2013-03-20 13:30,20,794.75,797,794.5,795.75,84
20131201|2013-03-20 17:00,21,795.75,796.25,794.5,794.5,8
20131201|2013-03-20 23:00,21,796,796,796,796,1
20131201|2013-03-21 00:00,21,796,796,796,796,1
20131201|2013-03-21 05:30,21,795.5,795.5,793.5,793.75,31
20131201|2013-03-21 06:00,21,794,794.25,792.25,792.25,7
20131201|2013-03-21 06:30,21,792.5,792.5,791.75,791.75,14
20131201|2013-03-21 07:00,21,791.75,791.75,790.5,790.5,4
20131201|2013-03-21 07:30,21,792,792.75,792,792,3
20131201|2013-03-21 08:00,21,791.75,791.75,791.5,791.5,6
20131201|2013-03-21 08:30,21,791.25,791.75,789.75,789.75,15
20131201|2013-03-21 09:00,21,791,791.5,790.25,790.25,13
20131201|2013-03-21 09:30,21,791,792.25,789.25,792.25,39
20131201|2013-03-21 10:00,21,792,792.75,790,791.25,22
20131201|2013-03-21 10:30,21,791.75,792.5,790,790,10
20131201|2013-03-21 11:00,21,791.5,793.75,791.5,793.25,6
20131201|2013-03-21 11:30,21,793.75,793.75,793.75,793.75,3
20131201|2013-03-21 12:00,21,793.75,794.25,793.75,793.75,9
20131201|2013-03-21 12:30,21,792.75,793.25,792.75,793.25,4
20131201|2013-03-21 13:00,21,792.25,793.75,792.25,793.25,4
20131201|2013-03-21 13:30,21,792.75,793,791.25,791.25,19
20131201|2013-03-21 17:30,22,790.5,791.25,790.5,791.25,23
20131201|2013-03-21 20:30,22,789.5,789.5,789.5,789.5,1
20131201|2013-03-21 23:30,22,788.25,788.25,788.25,788.25,1
20131201|2013-03-22 06:30,22,789.25,789.5,789.25,789.5,2
20131201|2013-03-22 07:00,22,789,789,788.75,788.75,4
20131201|2013-03-22 07:30,22,788.75,788.75,787.5,787.5,9
20131201|2013-03-22 08:00,22,788.5,788.5,788.5,788.5,5
20131201|2013-03-22 08:30,22,788.5,788.5,788.5,788.5,6
20131201|2013-03-22 09:00,22,789,789,788.75,788.75,4
20131201|2013-03-22 09:30,22,788.5,789.5,784.75,786,164
20131201|2013-03-22 10:00,22,786,786,779.75,781.5,135
20131201|2013-03-22 10:30,22,781,785.25,781,784,10
20131201|2013-03-22 11:00,22,784.75,786.25,784.75,786.25,22
20131201|2013-03-22 11:30,22,786.25,787.75,786.25,787.75,7
20131201|2013-03-22 12:00,22,788.25,788.75,787.75,788.75,14
20131201|2013-03-22 12:30,22,789.75,790,789,790,15
20131201|2013-03-22 13:00,22,789.75,790.75,789.5,790.75,16
20131201|2013-03-22 13:30,22,789,793,789,792,8
20131201|2013-03-24 17:00,25,791,791,791,791,4
20131201|2013-03-24 18:30,25,791,791,791,791,1
20131201|2013-03-25 07:00,25,792,792,792,792,1
20131201|2013-03-25 08:30,25,789,789,788.5,788.5,20
20131201|2013-03-25 09:00,25,788.75,789.75,788.75,789.25,8
20131201|2013-03-25 09:30,25,788.5,791,788,791,10
20131201|2013-03-25 10:00,25,792,792.75,789.5,791.25,5
20131201|2013-03-25 10:30,25,789.75,790.75,789.75,790.75,19
20131201|2013-03-25 11:00,25,790.75,792.75,790,792.75,8
20131201|2013-03-25 11:30,25,793,794,792,792,12
20131201|2013-03-25 12:00,25,792.25,792.25,789,789,11
20131201|2013-03-25 12:30,25,789.5,790.25,789.5,790.25,22
20131201|2013-03-25 13:00,25,789.5,790.75,789.5,790.5,9
20131201|2013-03-25 13:30,25,790.25,792.5,790.25,790.25,18
20131201|2013-03-25 17:00,26,791,791,791,791,3
20131201|2013-03-25 20:00,26,791,792,791,792,2
20131201|2013-03-26 07:00,26,792,792,792,792,1
20131201|2013-03-26 07:30,26,791.75,791.75,791,791,5
20131201|2013-03-26 08:00,26,792.25,793,792,793,10
20131201|2013-03-26 09:00,26,793,794.5,793,794.5,9
20131201|2013-03-26 09:30,26,795.5,795.5,788.25,789.5,37
20131201|2013-03-26 10:00,26,789.75,789.75,789.75,789.75,2
20131201|2013-03-26 10:30,26,792,792,791.5,791.5,2
20131201|2013-03-26 11:00,26,795.5,795.75,795.5,795.75,4
20131201|2013-03-26 11:30,26,791.75,791.75,791.75,791.75,1
20131201|2013-03-26 12:00,26,792,792.25,791.5,792,8
20131201|2013-03-26 12:30,26,792,792.25,791.5,792.25,19
20131201|2013-03-26 13:00,26,792.5,795,792.5,794.75,13
20131201|2013-03-26 13:30,26,795,799,795,798,22
20131201|2013-03-26 17:00,27,796.25,796.25,796,796,5
20131201|2013-03-27 07:30,27,799.5,799.5,799,799,10
20131201|2013-03-27 08:00,27,800,800,800,800,7
20131201|2013-03-27 08:30,27,799.75,799.75,798,798,14
20131201|2013-03-27 09:00,27,799,801.25,799,800.25,35
20131201|2013-03-27 09:30,27,801,804.25,801,804.25,61
20131201|2013-03-27 10:00,27,804,805,804,805,10
20131201|2013-03-27 10:30,27,804.5,806,804.25,805.75,69
20131201|2013-03-27 11:00,27,805.75,807,805.5,806.5,68
20131201|2013-03-27 11:30,27,807.25,808,805,805,34
20131201|2013-03-27 12:00,27,807,807,805.5,806.25,31
20131201|2013-03-27 12:30,27,806.75,808.5,806.75,807.5,35
20131201|2013-03-27 13:00,27,807.5,807.5,807,807,16
20131201|2013-03-27 13:30,27,806,807,803.75,803.75,68
20131201|2013-03-27 17:00,28,803.75,804.75,803.75,804.75,21
20131201|2013-03-27 19:00,28,804.25,804.25,804.25,804.25,3
20131201|2013-03-27 22:30,28,806.75,806.75,806.75,806.75,1
20131201|2013-03-27 23:30,28,807.5,807.5,807.5,807.5,6
20131201|2013-03-28 00:30,28,807.75,807.75,807.75,807.75,1
20131201|2013-03-28 01:30,28,807.75,808.5,807.75,808.5,4
20131201|2013-03-28 02:00,28,808.75,809.25,808.75,809,8
20131201|2013-03-28 02:30,28,809,809,809,809,1
20131201|2013-03-28 03:30,28,808.75,808.75,808.75,808.75,3
20131201|2013-03-28 04:00,28,809,809,808.75,808.75,4
20131201|2013-03-28 07:30,28,807.75,807.75,807.75,807.75,1
20131201|2013-03-28 08:00,28,807,807,806,806,5
20131201|2013-03-28 08:30,28,805.75,806,805.75,806,30
20131201|2013-03-28 09:00,28,806.5,807,806,806.5,12
20131201|2013-03-28 09:30,28,806.5,806.5,796.75,798.25,79
20131201|2013-03-28 10:00,28,798.25,798.75,793.75,795,93
20131201|2013-03-28 10:30,28,796,801,796,801,16
20131201|2013-03-28 11:00,28,798,798,763,768,376
20131201|2013-03-28 11:30,28,768,768,758.25,758.25,71
20131201|2013-03-28 12:00,28,757,762,756.25,762,23
20131201|2013-03-28 12:30,28,763.5,763.5,760.25,761,13
20131201|2013-03-28 13:00,28,761.25,761.75,761.25,761.75,10
20131201|2013-03-28 13:30,28,760.25,761,758.25,758.5,108
20131201|2013-03-31 17:00,1,754.5,760.5,754.5,758.75,15
20131201|2013-03-31 18:00,1,759.25,759.75,758.75,758.75,7
20131201|2013-03-31 20:30,1,757.75,757.75,757,757.25,7
20131201|2013-03-31 21:00,1,757,757,757,757,1
20131201|2013-03-31 22:00,1,756.75,756.75,756.75,756.75,1
20131201|2013-04-01 00:30,1,756,756,753,753,17
20131201|2013-04-01 01:00,1,753.75,754.25,753.75,754.25,2
20131201|2013-04-01 01:30,1,753,753,753,753,3
20131201|2013-04-01 02:00,1,753,753,752,752,6
20131201|2013-04-01 06:00,1,754.25,754.25,754.25,754.25,1
20131201|2013-04-01 07:30,1,753.5,754,753.5,754,4
20131201|2013-04-01 08:00,1,755,755,755,755,6
20131201|2013-04-01 08:30,1,755,755.25,755,755,6
20131201|2013-04-01 09:00,1,755.25,755.5,751.25,751.5,92
20131201|2013-04-01 09:30,1,751.25,754.75,748.75,748.75,352
20131201|2013-04-01 10:00,1,750.25,750.75,746,746.75,227
20131201|2013-04-01 10:30,1,747,748.5,745.25,748.5,185
20131201|2013-04-01 11:00,1,748,748,745,746.5,26
20131201|2013-04-01 11:30,1,746.5,748,746.5,748,45
20131201|2013-04-01 12:00,1,748,748.25,746.75,746.75,35
20131201|2013-04-01 12:30,1,746,746.75,745.5,746.5,22
20131201|2013-04-01 13:00,1,746.5,746.5,744,745,33
20131201|2013-04-01 13:30,1,744.5,745.5,739.5,744.5,372
20131201|2013-04-01 17:00,2,746,746,746,746,6
20131201|2013-04-01 23:30,2,747.5,747.75,747.5,747.75,5
20131201|2013-04-02 00:30,2,748.75,748.75,748.75,748.75,5
20131201|2013-04-02 01:30,2,748.75,749,748.75,749,5
20131201|2013-04-02 02:00,2,748.75,748.75,748.5,748.5,27
20131201|2013-04-02 03:00,2,749,749.25,749,749,4
20131201|2013-04-02 03:30,2,748.5,748.75,748.5,748.75,5
20131201|2013-04-02 04:00,2,749,751.75,749,751.75,180
20131201|2013-04-02 04:30,2,751.5,753.25,751.5,753.25,79
20131201|2013-04-02 05:00,2,753.25,754.25,753.25,754.25,6
20131201|2013-04-02 05:30,2,753.5,753.5,753,753,15
20131201|2013-04-02 06:00,2,753.25,753.25,752.25,752.25,7
20131201|2013-04-02 06:30,2,753,753.25,753,753.25,3
20131201|2013-04-02 07:00,2,752.25,753,752.25,753,21
20131201|2013-04-02 07:30,2,753.25,754,753.25,754,30
20131201|2013-04-02 08:00,2,754.25,754.25,754.25,754.25,4
20131201|2013-04-02 08:30,2,753.75,753.75,753.75,753.75,4
20131201|2013-04-02 09:00,2,753.5,753.75,752.75,752.75,17
20131201|2013-04-02 09:30,2,751.5,753.75,750.25,751,43
20131201|2013-04-02 10:00,2,751,752.25,750.25,752.25,22
20131201|2013-04-02 10:30,2,749.25,749.25,747.5,747.5,26
20131201|2013-04-02 11:00,2,748.75,749.25,746.75,747.75,23
20131201|2013-04-02 11:30,2,748,748.25,746.75,748,37
20131201|2013-04-02 12:00,2,749.5,749.75,749,749.25,22
20131201|2013-04-02 12:30,2,749,749,747.5,747.5,10
20131201|2013-04-02 13:00,2,747.5,749.25,747.5,749.25,4
20131201|2013-04-02 13:30,2,747.75,755,747.5,754,54
20131201|2013-04-02 17:00,3,758,758,758,758,2
20131201|2013-04-02 22:30,3,757.5,757.5,757.5,757.5,1
20131201|2013-04-02 23:00,3,757.5,757.5,757.5,757.5,1
20131201|2013-04-03 01:30,3,757.5,757.5,757.25,757.25,12
20131201|2013-04-03 05:30,3,761.5,761.5,761.5,761.5,1
20131201|2013-04-03 06:00,3,761.75,761.75,761.75,761.75,1
20131201|2013-04-03 07:30,3,758.5,760,758.5,760,6
20131201|2013-04-03 08:00,3,760,760,759.5,759.5,6
20131201|2013-04-03 08:30,3,761,766,761,764.25,31
20131201|2013-04-03 09:00,3,766,767,765,765,22
20131201|2013-04-03 09:30,3,764.5,770,764,766.75,113
20131201|2013-04-03 10:00,3,767.5,768.75,767.5,768,179
20131201|2013-04-03 10:30,3,768.5,768.5,764.75,764.75,30
20131201|2013-04-03 11:00,3,765.5,766.5,764.75,764.75,32
20131201|2013-04-03 11:30,3,764.25,769,763.25,769,64
20131201|2013-04-03 12:00,3,770,774.25,765.5,766,203
20131201|2013-04-03 12:30,3,763.5,766.25,763.25,766.25,12
20131201|2013-04-03 13:00,3,769,771.5,769,770.75,19
20131201|2013-04-03 13:30,3,769,772.75,769,772,84
20131201|2013-04-03 17:00,4,776,778,776,778,14
20131201|2013-04-03 17:30,4,778,780.5,778,778.75,23
20131201|2013-04-03 18:00,4,778.5,778.5,777.75,778.25,20
20131201|2013-04-03 19:00,4,777.25,777.75,777.25,777.75,5
20131201|2013-04-03 19:30,4,776.75,776.75,776,776.25,25
20131201|2013-04-03 20:00,4,776,776.75,773.25,774,15
20131201|2013-04-03 20:30,4,774.75,775,774.5,775,10
20131201|2013-04-03 21:00,4,774.75,775,774.75,775,5
20131201|2013-04-04 00:00,4,772,772,771.25,771.25,3
20131201|2013-04-04 02:00,4,768.75,768.75,767.75,767.75,2
20131201|2013-04-04 05:00,4,768,768,767.75,767.75,3
20131201|2013-04-04 05:30,4,767.75,767.75,766,766,5
20131201|2013-04-04 06:30,4,768.5,768.5,768,768,6
20131201|2013-04-04 07:00,4,766.75,766.75,766.75,766.75,8
20131201|2013-04-04 07:30,4,765.25,765.25,763.75,763.75,13
20131201|2013-04-04 08:00,4,761.5,761.5,756,756,44
20131201|2013-04-04 08:30,4,760,760.5,758.75,760,30
20131201|2013-04-04 09:00,4,760,760.75,760,760.75,6
20131201|2013-04-04 09:30,4,759.75,767.25,758.25,759.5,60
20131201|2013-04-04 10:00,4,759.75,765.75,759,765.75,127
20131201|2013-04-04 10:30,4,767.25,767.25,763.5,763.5,28
20131201|2013-04-04 11:00,4,762.75,763.75,760.25,760.25,86
20131201|2013-04-04 11:30,4,762.75,764.25,759.75,760,62
20131201|2013-04-04 12:00,4,760.5,760.5,759.25,760.25,34
20131201|2013-04-04 12:30,4,759.5,765.25,759.5,764.75,60
20131201|2013-04-04 13:00,4,765.25,765.25,762.5,762.5,24
20131201|2013-04-04 13:30,4,762.75,764.5,756,756,109
20131201|2013-04-04 18:30,5,756.25,756.25,756.25,756.25,1
20131201|2013-04-04 19:30,5,757.5,757.5,757.5,757.5,5
20131201|2013-04-04 21:00,5,758,758.75,758,758.75,3
20131201|2013-04-04 23:00,5,758,758,758,758,1
20131201|2013-04-05 02:00,5,757.5,757.5,757.5,757.5,4
20131201|2013-04-05 05:00,5,757.5,757.5,757.5,757.5,1
20131201|2013-04-05 05:30,5,757,757,757,757,1
20131201|2013-04-05 06:00,5,757,757,757,757,1
20131201|2013-04-05 06:30,5,757,757,757,757,1
20131201|2013-04-05 07:00,5,757,757.5,757,757.5,9
20131201|2013-04-05 07:30,5,757.5,757.75,757.5,757.75,17
20131201|2013-04-05 08:00,5,759,759,759,759,2
20131201|2013-04-05 08:30,5,759,759,759,759,13
20131201|2013-04-05 09:00,5,759,759,757.75,758.5,21
20131201|2013-04-05 09:30,5,759,759.5,755,755,106
20131201|2013-04-05 10:00,5,754.75,756.5,754.75,755.25,37
20131201|2013-04-05 10:30,5,755,756.5,754.25,755.5,28
20131201|2013-04-05 11:00,5,757.5,762,756.5,759.25,139
20131201|2013-04-05 11:30,5,760.5,763.5,760.5,762.75,57
20131201|2013-04-05 12:00,5,762.25,763.5,761.5,763.25,15
20131201|2013-04-05 12:30,5,762.75,764,762.5,762.5,10
20131201|2013-04-05 13:00,5,760,760.5,759,759,11
20131201|2013-04-05 13:30,5,759.25,762.5,758.75,762,57
20131201|2013-04-07 19:00,8,764.75,765,764,765,3
20131201|2013-04-07 19:30,8,769,769.5,769,769.5,2
20131201|2013-04-07 20:00,8,770.5,770.75,770.5,770.75,2
20131201|2013-04-07 20:30,8,771.5,771.5,771.5,771.5,2
20131201|2013-04-08 00:30,8,767,767,767,767,5
20131201|2013-04-08 03:30,8,766,768.5,766,768.5,7
20131201|2013-04-08 05:30,8,768.5,768.5,768.5,768.5,1
20131201|2013-04-08 07:00,8,766,768,766,768,16
20131201|2013-04-08 08:30,8,769.75,772.5,769.75,771.25,77
20131201|2013-04-08 09:00,8,771.5,778.75,771.5,778.75,318
20131201|2013-04-08 09:30,8,778.75,780.25,774.5,777,106
20131201|2013-04-08 10:00,8,777,778.5,776.25,778.25,27
20131201|2013-04-08 10:30,8,778.75,778.75,776.25,776.5,40
20131201|2013-04-08 11:00,8,777,777,775.25,775.25,8
20131201|2013-04-08 11:30,8,775.25,776.5,775.25,776.5,6
20131201|2013-04-08 12:00,8,777.25,777.25,776.25,776.25,3
20131201|2013-04-08 12:30,8,775.5,778,775.25,778,13
20131201|2013-04-08 13:00,8,778,780,777.5,778,56
20131201|2013-04-08 19:00,9,777.5,778.75,777.5,778.75,40
20131201|2013-04-08 21:30,9,774.75,776,774.75,776,28
20131201|2013-04-08 22:00,9,776,776,776,776,2
20131201|2013-04-09 02:30,9,778,778,775,775,5
20131201|2013-04-09 06:30,9,773,773,773,773,1
20131201|2013-04-09 07:00,9,774.5,775.5,774.25,775.25,9
20131201|2013-04-09 07:30,9,776.25,776.25,776.25,776.25,3
20131201|2013-04-09 08:30,9,778.25,778.75,775.75,775.75,12
20131201|2013-04-09 09:00,9,775.25,775.25,774,774.25,20
20131201|2013-04-09 09:30,9,775.25,782,775.25,779.5,26
20131201|2013-04-09 10:00,9,777.5,778.25,777.25,777.5,15
20131201|2013-04-09 10:30,9,777.5,780.25,777.25,779,107
20131201|2013-04-09 11:00,9,777.75,779.25,777.5,778,10
20131201|2013-04-09 11:30,9,780.25,781.5,780,781.5,26
20131201|2013-04-09 12:00,9,782,783,780.25,783,22
20131201|2013-04-09 12:30,9,780.75,783,780.5,782,68
20131201|2013-04-09 13:00,9,784.25,785.5,780.5,780.5,84
20131201|2013-04-09 19:00,10,781,781.25,780.5,781.25,55
20131201|2013-04-09 19:30,10,780.75,781.5,780.75,781.5,5
20131201|2013-04-09 20:00,10,780.75,781,780.75,781,5
20131201|2013-04-09 23:30,10,778.75,778.75,777.25,777.25,27
20131201|2013-04-10 01:30,10,775.5,775.5,775.5,775.5,3
20131201|2013-04-10 02:30,10,776.5,776.5,776.5,776.5,1
20131201|2013-04-10 03:00,10,776.5,776.5,775.75,775.75,9
20131201|2013-04-10 07:00,10,777.75,777.75,775,775,6
20131201|2013-04-10 07:30,10,778.25,778.25,778.25,778.25,1
20131201|2013-04-10 08:30,10,777,777.25,775.25,776.5,50
20131201|2013-04-10 09:00,10,777,780.5,776.75,780.5,21
20131201|2013-04-10 09:30,10,780.25,780.75,772,772,71
20131201|2013-04-10 10:00,10,771.75,773.75,769,770.5,74
20131201|2013-04-10 10:30,10,769.75,776.5,769.25,774,81
20131201|2013-04-10 11:00,10,778,783.5,762.5,770,127
20131201|2013-04-10 11:30,10,772,773.25,768.25,769,40
20131201|2013-04-10 12:00,10,768,769,765,765,40
20131201|2013-04-10 12:30,10,767.25,768,766.5,768,18
20131201|2013-04-10 13:00,10,766.75,770.75,766.75,767.25,69
20131201|2013-04-10 19:00,11,768.5,770.25,768.5,770.25,27
20131201|2013-04-10 19:30,11,772,772,772,772,4
20131201|2013-04-10 20:00,11,771.75,772,770.75,771.5,22
20131201|2013-04-10 20:30,11,771.5,771.5,771,771,6
20131201|2013-04-11 00:00,11,770.25,770.25,770.25,770.25,1
20131201|2013-04-11 02:00,11,771,771,771,771,1
20131201|2013-04-11 02:30,11,771.25,771.25,771.25,771.25,1
20131201|2013-04-11 03:00,11,772.5,772.75,772.5,772.75,2
20131201|2013-04-11 03:30,11,774.25,774.25,774.25,774.25,1
20131201|2013-04-11 04:00,11,775,775.5,774.5,774.5,4
20131201|2013-04-11 04:30,11,774.75,775.25,774.75,775,10
20131201|2013-04-11 05:30,11,775,775,775,775,1
20131201|2013-04-11 06:00,11,774,774.5,774,774.25,5
20131201|2013-04-11 07:00,11,771.25,771.25,771.25,771.25,1
20131201|2013-04-11 08:30,11,773,774.25,771.5,773.25,11
20131201|2013-04-11 09:00,11,775,775,773,773,19
20131201|2013-04-11 09:30,11,774.75,778,774.5,778,22
20131201|2013-04-11 10:00,11,778.5,778.5,773.25,773.25,59
20131201|2013-04-11 10:30,11,772.75,775,772.75,773.5,72
20131201|2013-04-11 11:00,11,773.75,775.5,772.25,772.5,120
20131201|2013-04-11 11:30,11,771.75,773.75,771.75,772.75,48
20131201|2013-04-11 12:00,11,773.75,773.75,771,771.25,44
20131201|2013-04-11 12:30,11,772,772.25,771,771.25,16
20131201|2013-04-11 13:00,11,771.25,774,770.5,774,64
20131201|2013-04-11 19:00,12,774.75,775.75,774.75,775.75,4
20131201|2013-04-11 19:30,12,776.25,776.25,776.25,776.25,1
20131201|2013-04-11 20:30,12,777.25,777.75,777.25,777.75,5
20131201|2013-04-11 22:00,12,778.5,778.5,778.5,778.5,4
20131201|2013-04-11 22:30,12,778.5,778.5,778.5,778.5,1
20131201|2013-04-11 23:00,12,778.5,778.5,778.5,778.5,25
20131201|2013-04-11 23:30,12,778.5,778.5,778.5,778.5,11
20131201|2013-04-12 00:30,12,778,778,778,778,15
20131201|2013-04-12 01:00,12,778,778,778,778,39
20131201|2013-04-12 02:30,12,777,777,777,777,12
20131201|2013-04-12 03:30,12,778,778,777.75,777.75,11
20131201|2013-04-12 04:00,12,778,778,777.75,777.75,21
20131201|2013-04-12 05:30,12,777.5,778.25,777.5,777.75,15
20131201|2013-04-12 06:00,12,777.75,777.75,777.75,777.75,1
20131201|2013-04-12 06:30,12,777,777,777,777,1
20131201|2013-04-12 07:00,12,777,777,777,777,5
20131201|2013-04-12 07:30,12,778,779,778,779,10
20131201|2013-04-12 08:30,12,778.25,778.5,777.5,778.5,62
20131201|2013-04-12 09:00,12,778.5,778.75,777.75,778.25,41
20131201|2013-04-12 09:30,12,777,784,777,783.5,81
20131201|2013-04-12 10:00,12,783.75,783.75,781.25,783.25,17
20131201|2013-04-12 10:30,12,783.5,786.25,783.5,786,46
20131201|2013-04-12 11:00,12,786,787,784.75,786.75,43
20131201|2013-04-12 11:30,12,786,789.25,785.5,788.25,120
20131201|2013-04-12 12:00,12,787.5,787.5,785,785.5,65
20131201|2013-04-12 12:30,12,785.5,786.25,784.5,784.5,18
20131201|2013-04-12 13:00,12,784.5,786.25,784,784.5,141
20131201|2013-04-14 19:00,15,784.25,784.25,782.5,782.5,2
20131201|2013-04-14 19:30,15,782.5,782.5,782.5,782.5,1
20131201|2013-04-14 23:00,15,779.5,779.5,779.5,779.5,1
20131201|2013-04-14 23:30,15,779.25,779.25,778.5,778.5,3
20131201|2013-04-15 04:00,15,778.75,778.75,777.25,777.25,3
20131201|2013-04-15 04:30,15,777,777,777,777,2
20131201|2013-04-15 05:30,15,777,777,777,777,10
20131201|2013-04-15 06:00,15,776,776.5,771.75,772,86
20131201|2013-04-15 06:30,15,771.75,771.75,771,771.75,10
20131201|2013-04-15 07:00,15,771.75,772,771.75,772,2
20131201|2013-04-15 07:30,15,771.75,771.75,771.5,771.5,3
20131201|2013-04-15 08:30,15,771.75,773,769.25,771,81
20131201|2013-04-15 09:00,15,770.5,771.75,770.5,771.25,25
20131201|2013-04-15 09:30,15,770.75,771,765.25,765.5,46
20131201|2013-04-15 10:00,15,765.5,765.5,764,764.25,51
20131201|2013-04-15 10:30,15,764.5,769.75,764.5,767.75,68
20131201|2013-04-15 11:00,15,766,766.25,764.25,765.25,73
20131201|2013-04-15 11:30,15,765.25,768.75,765.25,768.75,58
20131201|2013-04-15 12:00,15,768,769.75,767.5,769.75,25
20131201|2013-04-15 12:30,15,769.75,770.25,769.75,769.75,30
20131201|2013-04-15 13:00,15,772,772.5,767,767,52
20131201|2013-04-15 19:00,16,767,767.5,766.75,766.75,16
20131201|2013-04-15 19:30,16,767,767,767,767,1
20131201|2013-04-15 20:30,16,767,767,767,767,1
20131201|2013-04-15 21:30,16,770,770,770,770,2
20131201|2013-04-15 22:00,16,770,770,770,770,1
20131201|2013-04-15 23:30,16,770.5,770.75,770.5,770.75,2
20131201|2013-04-16 03:30,16,770,770,770,770,3
20131201|2013-04-16 04:00,16,768.75,769.25,764.75,765,113
20131201|2013-04-16 05:00,16,768,769.25,768,769.25,2
20131201|2013-04-16 06:00,16,768.75,768.75,768.75,768.75,11
20131201|2013-04-16 06:30,16,768.75,768.75,768.75,768.75,3
20131201|2013-04-16 07:00,16,767.5,768,767.5,767.75,12
20131201|2013-04-16 07:30,16,770,770,770,770,2
20131201|2013-04-16 08:30,16,771,772.5,770.5,772.5,42
20131201|2013-04-16 09:00,16,772,772,770.5,771,27
20131201|2013-04-16 09:30,16,769.5,770.25,768.75,768.75,7
20131201|2013-04-16 10:00,16,768.25,771,768,771,74
20131201|2013-04-16 10:30,16,773,774.25,772.25,774.25,68
20131201|2013-04-16 11:00,16,773.25,774,773.25,774,11
20131201|2013-04-16 11:30,16,772.75,773.75,772.25,773.75,35
20131201|2013-04-16 12:00,16,774,775,772.75,772.75,19
20131201|2013-04-16 12:30,16,773.25,774,773,774,5
20131201|2013-04-16 13:00,16,773.25,776.25,773.25,776,23
20131201|2013-04-16 19:00,17,776.75,779.5,776.75,778.75,26
20131201|2013-04-16 19:30,17,779.5,779.75,779.5,779.75,5
20131201|2013-04-16 20:00,17,778.75,779.5,778.75,779.5,5
20131201|2013-04-16 20:30,17,779.75,779.75,779.75,779.75,5
20131201|2013-04-16 21:00,17,779,779,779,779,1
20131201|2013-04-17 07:00,17,775,775.25,775,775.25,3
20131201|2013-04-17 08:30,17,773.75,775.25,773.25,774.25,10
20131201|2013-04-17 09:00,17,773.25,776.5,773.25,776.5,17
20131201|2013-04-17 09:30,17,773.5,781,773.5,781,51
20131201|2013-04-17 10:00,17,779.75,784,779.75,784,54
20131201|2013-04-17 10:30,17,784.5,785.75,783.5,783.5,45
20131201|2013-04-17 11:00,17,783.75,785.75,783.25,785.25,27
20131201|2013-04-17 11:30,17,785,786,784,784.5,24
20131201|2013-04-17 12:00,17,784.25,784.25,781,781,20
20131201|2013-04-17 12:30,17,779,779,772.75,777.25,68
20131201|2013-04-17 13:00,17,777.25,779.5,775,775.25,35
20131201|2013-04-17 19:00,18,777.25,778.5,777.25,778,7
20131201|2013-04-17 19:30,18,778,778.5,778,778.5,5
20131201|2013-04-17 20:00,18,778,778.75,778,778.5,15
20131201|2013-04-17 20:30,18,778.25,778.5,778.25,778.5,7
20131201|2013-04-18 02:00,18,780,780,780,780,1
20131201|2013-04-18 03:00,18,781.75,781.75,781.75,781.75,10
20131201|2013-04-18 03:30,18,781.75,781.75,781.75,781.75,5
20131201|2013-04-18 04:00,18,781.75,781.75,780.75,780.75,3
20131201|2013-04-18 04:30,18,780,780,780,780,15
20131201|2013-04-18 05:00,18,780,780,780,780,5
20131201|2013-04-18 08:30,18,779.5,782.25,778.75,781.75,19
20131201|2013-04-18 09:00,18,780,781,780,780.75,15
20131201|2013-04-18 09:30,18,780.75,781,777.5,779,51
20131201|2013-04-18 10:00,18,779.25,780,773.75,776.25,70
20131201|2013-04-18 10:30,18,776.5,777,773.5,776.25,62
20131201|2013-04-18 11:00,18,776.25,776.5,773.5,773.75,46
20131201|2013-04-18 11:30,18,774.5,776.75,774.5,775.5,104
20131201|2013-04-18 12:00,18,775,776,773,774,59
20131201|2013-04-18 12:30,18,773.25,774.5,773.25,773.75,24
20131201|2013-04-18 13:00,18,773.75,778.5,773,778,194
20131201|2013-04-18 19:00,19,777.75,777.75,777.75,777.75,9
20131201|2013-04-18 20:00,19,777.75,778.5,777.5,778,19
20131201|2013-04-18 23:30,19,775.5,775.5,775.25,775.25,8
20131201|2013-04-19 01:00,19,774,774,774,774,1
20131201|2013-04-19 01:30,19,772.25,772.25,771,771,3
20131201|2013-04-19 05:30,19,773,773,773,773,1
20131201|2013-04-19 06:30,19,773,773,773,773,1
20131201|2013-04-19 07:00,19,772.25,772.25,772.25,772.25,1
20131201|2013-04-19 08:30,19,774,775,771.25,774.5,104
20131201|2013-04-19 09:00,19,774,775,774,775,35
20131201|2013-04-19 09:30,19,774,775,772.25,773.75,33
20131201|2013-04-19 10:00,19,773.75,774.5,772.5,773,45
20131201|2013-04-19 10:30,19,773,776.5,772.75,776.25,57
20131201|2013-04-19 11:00,19,776,779.75,776,779.75,53
20131201|2013-04-19 11:30,19,779.25,780,779.25,780,35
20131201|2013-04-19 12:00,19,779.75,780.75,779.75,780.25,26
20131201|2013-04-19 12:30,19,780,780.5,779.75,779.75,32
20131201|2013-04-19 13:00,19,780,780.25,777.5,778,58
20131201|2013-04-21 19:00,22,777,777,774,774.25,29
20131201|2013-04-21 19:30,22,777,777,777,777,1
20131201|2013-04-21 20:30,22,774.5,774.5,774.5,774.5,1
20131201|2013-04-21 22:00,22,774,774,774,774,1
20131201|2013-04-22 02:30,22,773,773,772.5,772.5,12
20131201|2013-04-22 04:00,22,771.5,771.5,771.5,771.5,1
20131201|2013-04-22 04:30,22,770.75,771,770.25,770.25,9
20131201|2013-04-22 05:30,22,772,772,772,772,3
20131201|2013-04-22 06:30,22,772,772.25,772,772.25,3
20131201|2013-04-22 07:00,22,772,772,771,771,3
20131201|2013-04-22 07:30,22,771,771.5,771,771.5,26
20131201|2013-04-22 08:30,22,770.5,770.5,760.25,762.5,114
20131201|2013-04-22 09:00,22,761.75,764.25,761.5,762.75,78
20131201|2013-04-22 09:30,22,761.75,763,761.5,763,15
20131201|2013-04-22 10:00,22,762.5,762.75,761.25,761.5,39
20131201|2013-04-22 10:30,22,762.25,765.25,761.5,765.25,65
20131201|2013-04-22 11:00,22,765.5,766.75,765.5,765.75,19
20131201|2013-04-22 11:30,22,765.75,768,765.75,767.5,17
20131201|2013-04-22 12:00,22,768,768.75,766.5,767.25,97
20131201|2013-04-22 12:30,22,767,768.75,767,768.75,32
20131201|2013-04-22 13:00,22,768.75,772,768.75,771.25,45
20131201|2013-04-22 19:00,23,772,773.25,772,773.25,5
20131201|2013-04-22 21:30,23,770.75,770.75,770.75,770.75,1
20131201|2013-04-22 22:00,23,771.25,771.25,771.25,771.25,1
20131201|2013-04-23 02:30,23,769.75,770.75,769.75,770.75,52
20131201|2013-04-23 03:30,23,768.25,768.75,767.25,767.25,7
20131201|2013-04-23 04:00,23,766.75,766.75,766.75,766.75,1
20131201|2013-04-23 04:30,23,766,766,766,766,2
20131201|2013-04-23 05:00,23,766,766,766,766,1
20131201|2013-04-23 06:00,23,765.5,765.5,765,765.5,4
20131201|2013-04-23 07:00,23,766.5,766.5,766.5,766.5,1
20131201|2013-04-23 08:30,23,767,767.75,762.25,762.25,38
20131201|2013-04-23 09:00,23,762.25,763,760.75,763,68
20131201|2013-04-23 09:30,23,764,767,764,766.5,26
20131201|2013-04-23 10:00,23,766,768.75,766,766.75,68
20131201|2013-04-23 10:30,23,767.75,769,767.25,768.75,26
20131201|2013-04-23 11:00,23,769.25,769.25,767,767,12
20131201|2013-04-23 11:30,23,766.75,768,766.75,767.5,37
20131201|2013-04-23 12:00,23,766.25,767.25,766.25,766.5,11
20131201|2013-04-23 12:30,23,766.5,768.5,766.5,768,6
20131201|2013-04-23 13:00,23,767.5,767.5,765.5,766.75,49
20131201|2013-04-23 19:00,24,766.5,766.5,766.5,766.5,23
20131201|2013-04-23 19:30,24,767.25,767.5,767.25,767.5,2
20131201|2013-04-24 03:30,24,764,764,764,764,1
20131201|2013-04-24 04:00,24,762.75,763,762.75,763,3
20131201|2013-04-24 04:30,24,763.25,763.25,762,762,55
20131201|2013-04-24 05:00,24,763.5,763.5,763.5,763.5,1
20131201|2013-04-24 06:00,24,762.75,763.25,762.75,763.25,2
20131201|2013-04-24 06:30,24,764.25,764.75,764.25,764.75,2
20131201|2013-04-24 07:00,24,764.5,767.75,764.25,767.75,20
20131201|2013-04-24 07:30,24,767.25,768.5,767.25,768.5,20
20131201|2013-04-24 08:30,24,769.5,769.5,762.75,764.5,65
20131201|2013-04-24 09:00,24,766.25,766.75,765.5,766.75,28
20131201|2013-04-24 09:30,24,765.75,766.5,764,766,59
20131201|2013-04-24 10:00,24,766.25,767.75,764.75,765.75,50
20131201|2013-04-24 10:30,24,765.25,765.75,762.25,764.5,53
20131201|2013-04-24 11:00,24,765.25,765.5,762,763.25,53
20131201|2013-04-24 11:30,24,763.25,763.5,762,762,13
20131201|2013-04-24 12:00,24,762,765.75,762,764,63
20131201|2013-04-24 12:30,24,763.75,767.25,763.75,767.25,63
20131201|2013-04-24 13:00,24,767.5,769.75,765.75,766,88
20131201|2013-04-24 19:30,25,765,765,765,765,1
20131201|2013-04-24 20:30,25,766.5,766.5,766.5,766.5,2
20131201|2013-04-25 02:00,25,769.5,769.5,769.5,769.5,1
20131201|2013-04-25 03:30,25,770.75,770.75,770.75,770.75,1
20131201|2013-04-25 06:00,25,771.25,771.25,771.25,771.25,1
20131201|2013-04-25 06:30,25,772.5,772.5,772.5,772.5,1
20131201|2013-04-25 07:30,25,772.5,772.5,772,772,4
20131201|2013-04-25 08:30,25,771.5,773,769.75,771.5,198
20131201|2013-04-25 09:00,25,768.75,770.5,768.5,770.5,37
20131201|2013-04-25 09:30,25,770.5,775.25,770.5,775.25,176
20131201|2013-04-25 10:00,25,775,785.5,775,785.5,171
20131201|2013-04-25 10:30,25,785.75,789.25,784,784,192
20131201|2013-04-25 11:00,25,784,785.5,781,785.5,85
20131201|2013-04-25 11:30,25,786,788,785,785,191
20131201|2013-04-25 12:00,25,784.75,785,784,785,56
20131201|2013-04-25 12:30,25,784.5,785,783,783.5,194
20131201|2013-04-25 13:00,25,783.25,786.75,782,786.25,106
20131201|2013-04-25 19:00,26,788,788,785,786.5,15
20131201|2013-04-25 19:30,26,784.75,784.75,784.75,784.75,1
20131201|2013-04-25 20:00,26,783.25,784,783.25,784,2
20131201|2013-04-25 20:30,26,783.5,783.5,783.25,783.25,2
20131201|2013-04-25 21:30,26,782.25,782.25,782.25,782.25,1
20131201|2013-04-25 22:30,26,782.5,782.5,782.25,782.5,5
20131201|2013-04-26 00:00,26,782.5,782.5,782.5,782.5,1
20131201|2013-04-26 01:00,26,781.75,781.75,781.25,781.25,4
20131201|2013-04-26 01:30,26,781.25,781.25,781.25,781.25,4
20131201|2013-04-26 02:00,26,781.5,781.5,781.5,781.5,1
20131201|2013-04-26 02:30,26,781.25,781.5,781.25,781.5,2
20131201|2013-04-26 03:30,26,780.25,780.25,778,778,3
20131201|2013-04-26 04:30,26,780.25,780.25,780.25,780.25,1
20131201|2013-04-26 06:30,26,779.5,779.5,778.25,779,5
20131201|2013-04-26 07:00,26,777.75,777.75,777.75,777.75,1
20131201|2013-04-26 07:30,26,777.5,778,777.5,778,7
20131201|2013-04-26 08:30,26,778.25,779,776.25,778.5,127
20131201|2013-04-26 09:00,26,778.5,780.25,777.5,779.75,46
20131201|2013-04-26 09:30,26,779.25,781.25,779,779.75,70
20131201|2013-04-26 10:00,26,779.75,782.25,779.75,781,40
20131201|2013-04-26 10:30,26,781.25,781.25,779.75,779.75,54
20131201|2013-04-26 11:00,26,780.25,780.75,779.25,780.5,41
20131201|2013-04-26 11:30,26,780.75,781.5,780.5,780.5,33
20131201|2013-04-26 12:00,26,780.75,782,779.75,779.75,45
20131201|2013-04-26 12:30,26,779.75,781,779.5,780,31
20131201|2013-04-26 13:00,26,779,780,774,774,112
20131201|2013-04-28 19:00,29,778.5,788,778.5,787.25,14
20131201|2013-04-28 19:30,29,784,784,784,784,1
20131201|2013-04-28 20:00,29,783.75,785.75,783.75,785.75,3
20131201|2013-04-29 03:30,29,783.25,783.25,783.25,783.25,5
20131201|2013-04-29 04:00,29,783.25,783.25,783.25,783.25,1
20131201|2013-04-29 04:30,29,782.75,782.75,782.75,782.75,2
20131201|2013-04-29 05:00,29,782,782,781.25,781.25,9
20131201|2013-04-29 06:00,29,781.75,781.75,780.25,780.25,3
20131201|2013-04-29 06:30,29,779.75,779.75,779,779.25,7
20131201|2013-04-29 07:00,29,778.75,780.25,778.75,780,4
20131201|2013-04-29 07:30,29,780,781,780,781,3
20131201|2013-04-29 08:30,29,781.75,784,780.5,782.5,81
20131201|2013-04-29 09:00,29,782.75,783.5,782,783,69
20131201|2013-04-29 09:30,29,783.25,789,782.25,788.5,123
20131201|2013-04-29 10:00,29,788.25,794.5,788,793.25,124
20131201|2013-04-29 10:30,29,793.5,798,793.5,797,98
20131201|2013-04-29 11:00,29,797.75,798.5,796.25,796.5,64
20131201|2013-04-29 11:30,29,795,796.75,794.75,796.75,111
20131201|2013-04-29 12:00,29,796.75,798.25,796.75,798,106
20131201|2013-04-29 12:30,29,798.25,803.25,797.75,803.25,373
20131201|2013-04-29 13:00,29,803.5,803.75,799.25,799.25,151
20131201|2013-04-30 06:30,30,799.75,800,794.25,794.25,6
20131201|2013-04-30 07:00,30,794.75,794.75,792,792,9
20131201|2013-04-30 07:30,30,792,793.25,792,793,11
20131201|2013-04-30 08:30,30,796.25,799,789,792.5,182
20131201|2013-04-30 09:00,30,792.75,796.75,792,796.75,105
20131201|2013-04-30 09:30,30,796,803.5,795.25,802,82
20131201|2013-04-30 10:00,30,802.5,805.5,801,804.25,110
20131201|2013-04-30 10:30,30,804.75,818,804,815,356
20131201|2013-04-30 11:00,30,813.75,818.25,813.75,818,125
20131201|2013-04-30 11:30,30,818,819.75,817.75,818.5,126
20131201|2013-04-30 12:00,30,818.75,821.5,815.5,817.5,112
20131201|2013-04-30 12:30,30,814.5,815.25,811.5,814.5,91
20131201|2013-04-30 13:00,30,813.5,814,807.25,811.5,324
20131201|2013-04-30 19:00,1,814,814,809.5,809.5,29
20131201|2013-04-30 23:30,1,806.5,806.5,806.5,806.5,1
20131201|2013-05-01 01:30,1,806.25,806.25,806.25,806.25,10
20131201|2013-05-01 02:00,1,806.25,806.25,805,805,80
20131201|2013-05-01 02:30,1,804.75,804.75,804.25,804.25,11
20131201|2013-05-01 04:00,1,803.75,803.75,803.75,803.75,1
20131201|2013-05-01 04:30,1,803,803,802.75,802.75,5
20131201|2013-05-01 05:30,1,803.5,804.5,802.75,803.5,40
20131201|2013-05-01 06:00,1,803.75,803.75,802.5,803.5,26
20131201|2013-05-01 06:30,1,803.25,803.25,801.5,801.5,56
20131201|2013-05-01 07:00,1,801.5,804.25,801.5,802.25,31
20131201|2013-05-01 07:30,1,802.5,803.25,802.5,802.75,6
20131201|2013-05-01 08:30,1,803,808.5,802.75,805.25,69
20131201|2013-05-01 09:00,1,804.5,805.5,799.75,799.75,111
20131201|2013-05-01 09:30,1,800.25,807.5,800.25,804.5,73
20131201|2013-05-01 10:00,1,804,808.5,803.75,808.5,66
20131201|2013-05-01 10:30,1,808,812.75,807.25,810.25,57
20131201|2013-05-01 11:00,1,810.75,811,810,811,31
20131201|2013-05-01 11:30,1,810.25,812.5,810.25,812.5,55
20131201|2013-05-01 12:00,1,811,813.5,810.75,813,62
20131201|2013-05-01 12:30,1,813.5,815,813,814,66
20131201|2013-05-01 13:00,1,813.75,813.75,803.5,803.5,251
20131201|2013-05-01 19:00,2,805,805.75,804.75,805.75,6
20131201|2013-05-01 19:30,2,805.75,807,805.75,807,7
20131201|2013-05-01 21:30,2,807,807,807,807,3
20131201|2013-05-02 01:00,2,809.25,809.25,809.25,809.25,2
20131201|2013-05-02 01:30,2,809.25,810,809.25,810,11
20131201|2013-05-02 02:00,2,810.25,810.75,810.25,810.75,8
20131201|2013-05-02 02:30,2,810.25,810.75,810.25,810.75,17
20131201|2013-05-02 03:30,2,811,811,809,809.25,37
20131201|2013-05-02 04:30,2,805,805,805,805,30
20131201|2013-05-02 05:00,2,805,810.25,804,810.25,14
20131201|2013-05-02 05:30,2,810,812.25,810,812,29
20131201|2013-05-02 06:00,2,812.25,813,812,812.25,24
20131201|2013-05-02 06:30,2,812,812,808.5,810.5,16
20131201|2013-05-02 07:00,2,808,809.25,808,808.5,6
20131201|2013-05-02 07:30,2,808.75,808.75,808.25,808.25,3
20131201|2013-05-02 08:30,2,806.75,809,803.75,807.5,109
20131201|2013-05-02 09:00,2,807,809.25,803.75,805,148
20131201|2013-05-02 09:30,2,806.75,812,806.75,809.75,64
20131201|2013-05-02 10:00,2,810.75,811.75,806,806.5,68
20131201|2013-05-02 10:30,2,807.5,810,807.5,810,90
20131201|2013-05-02 11:00,2,809.75,810.25,808,810.25,60
20131201|2013-05-02 11:30,2,810,810.25,808.5,810.25,29
20131201|2013-05-02 12:00,2,810.25,810.25,807,808,57
20131201|2013-05-02 12:30,2,809.75,811.25,807.5,810.25,63
20131201|2013-05-02 13:00,2,811,815,809.5,814.25,179
20131201|2013-05-02 19:00,3,812,813,812,812.5,6
20131201|2013-05-02 19:30,3,812.25,812.25,812.25,812.25,1
20131201|2013-05-02 20:30,3,814,814,813,813,4
20131201|2013-05-02 21:30,3,814,814.25,813.75,814,22
20131201|2013-05-03 00:00,3,814.5,814.5,814.5,814.5,6
20131201|2013-05-03 00:30,3,814,814.25,814,814.25,2
20131201|2013-05-03 02:00,3,811.75,811.75,811.25,811.25,5
20131201|2013-05-03 02:30,3,811,812,811,812,58
20131201|2013-05-03 03:00,3,812,812,809.75,810.25,33
20131201|2013-05-03 03:30,3,809.5,809.75,809,809.75,17
20131201|2013-05-03 04:00,3,809,809,809,809,5
20131201|2013-05-03 06:00,3,816,817.5,816,817.5,33
20131201|2013-05-03 06:30,3,817.75,817.75,817.5,817.5,6
20131201|2013-05-03 07:00,3,815.5,815.5,814.5,814.5,2
20131201|2013-05-03 07:30,3,814.75,816.25,814.5,816.25,6
20131201|2013-05-03 08:30,3,813.5,813.5,798.5,800.5,145
20131201|2013-05-03 09:00,3,800.75,806.75,800.75,806.75,174
20131201|2013-05-03 09:30,3,804.75,805.25,803.5,805,45
20131201|2013-05-03 10:00,3,807,808.75,805,806.5,68
20131201|2013-05-03 10:30,3,807.25,810.5,807.25,809.5,52
20131201|2013-05-03 11:00,3,809.5,814,809.5,814,204
20131201|2013-05-03 11:30,3,815.25,816.25,812.75,812.75,71
20131201|2013-05-03 12:00,3,812.75,813.25,809.5,810.25,23
20131201|2013-05-03 12:30,3,809.75,810.25,807.25,809.75,75
20131201|2013-05-03 13:00,3,809,809,804.75,805.75,104
20131201|2013-05-05 19:00,6,795.75,798.75,792.75,793.75,47
20131201|2013-05-05 19:30,6,796.5,796.75,796.5,796.75,4
20131201|2013-05-05 20:00,6,797.75,797.75,797.75,797.75,2
20131201|2013-05-05 21:00,6,799,799,799,799,1
20131201|2013-05-05 21:30,6,799,799,799,799,1
20131201|2013-05-05 22:30,6,798.5,798.5,798.5,798.5,1
20131201|2013-05-05 23:00,6,797.75,797.75,797.75,797.75,1
20131201|2013-05-05 23:30,6,797.25,797.25,797.25,797.25,1
20131201|2013-05-06 00:00,6,796.5,797,796.5,797,6
20131201|2013-05-06 01:00,6,798.25,798.25,798,798,2
20131201|2013-05-06 01:30,6,797.5,798.5,797.5,798.5,3
20131201|2013-05-06 02:00,6,798.25,798.25,798.25,798.25,1
20131201|2013-05-06 02:30,6,798.5,798.5,798.5,798.5,5
20131201|2013-05-06 04:30,6,797.5,797.75,796.5,796.5,40
20131201|2013-05-06 05:00,6,796.5,796.5,795.75,796.5,7
20131201|2013-05-06 05:30,6,795,796.25,795,796.25,10
20131201|2013-05-06 06:00,6,795,795,795,795,1
20131201|2013-05-06 06:30,6,794.5,794.5,794.5,794.5,2
20131201|2013-05-06 07:00,6,793.75,795.25,793.5,795.25,9
20131201|2013-05-06 07:30,6,794,794,793.75,793.75,2
20131201|2013-05-06 08:30,6,793.5,794.25,792,792.5,95
20131201|2013-05-06 09:00,6,792,792.25,787.25,787.5,270
20131201|2013-05-06 09:30,6,787.5,789.75,787.5,789,78
20131201|2013-05-06 10:00,6,788,788.25,784.75,786.25,156
20131201|2013-05-06 10:30,6,786.5,787.25,785.25,785.25,43
20131201|2013-05-06 11:00,6,784.75,786.75,784.75,786.75,42
20131201|2013-05-06 11:30,6,787.25,788.25,787,787.25,40
20131201|2013-05-06 12:00,6,788,790,787.75,788.5,40
20131201|2013-05-06 12:30,6,788.5,790.25,787.25,787.25,48
20131201|2013-05-06 13:00,6,788.25,788.25,784.5,785,58
20131201|2013-05-06 19:00,7,787.25,788.25,786.25,786.25,3
20131201|2013-05-06 20:00,7,788,788,788,788,1
20131201|2013-05-06 20:30,7,788,788.5,788,788.25,53
20131201|2013-05-06 21:00,7,788.25,788.25,788.25,788.25,6
20131201|2013-05-06 21:30,7,788,788,788,788,1
20131201|2013-05-07 01:30,7,786.5,786.5,786,786,7
20131201|2013-05-07 02:00,7,786.5,786.5,786.5,786.5,25
20131201|2013-05-07 02:30,7,786.5,786.5,786.5,786.5,7
20131201|2013-05-07 03:30,7,790.5,790.5,790,790,6
20131201|2013-05-07 04:00,7,790,790,790,790,12
20131201|2013-05-07 04:30,7,789.5,789.5,788.25,788.25,27
20131201|2013-05-07 06:00,7,790,790.5,789.75,790,4
20131201|2013-05-07 06:30,7,789.75,789.75,787.75,787.75,7
20131201|2013-05-07 07:00,7,786.25,787.5,785.25,787.5,13
20131201|2013-05-07 07:30,7,787.25,788.25,786.25,786.25,4
20131201|2013-05-07 08:30,7,786.5,786.75,784.5,784.5,190
20131201|2013-05-07 09:00,7,785,785.75,783,784.25,125
20131201|2013-05-07 09:30,7,782.75,784.75,782,783.25,85
20131201|2013-05-07 10:00,7,784.25,784.25,780,780,65
20131201|2013-05-07 10:30,7,780,781.5,779.5,780.5,66
20131201|2013-05-07 11:00,7,780.5,781.75,778,781,109
20131201|2013-05-07 11:30,7,780.25,787.5,780.25,787.25,108
20131201|2013-05-07 12:00,7,787,787,783.25,783.5,100
20131201|2013-05-07 12:30,7,784.5,785.25,782.25,782.75,209
20131201|2013-05-07 13:00,7,782.25,787.5,782.25,784.75,289
20131201|2013-05-07 20:00,8,784.75,784.75,784.75,784.75,1
20131201|2013-05-08 00:30,8,787.25,787.25,787.25,787.25,1
20131201|2013-05-08 01:30,8,788.5,788.5,788.5,788.5,1
20131201|2013-05-08 02:00,8,788.5,788.5,788.25,788.25,2
20131201|2013-05-08 07:30,8,784.75,784.75,784.75,784.75,1
20131201|2013-05-08 08:30,8,784.5,784.5,781,783.5,73
20131201|2013-05-08 09:00,8,782.75,782.75,781.25,782.25,123
20131201|2013-05-08 09:30,8,780.75,782.75,779.5,782.75,161
20131201|2013-05-08 10:00,8,781.5,781.5,779.25,779.75,33
20131201|2013-05-08 10:30,8,779.25,780.5,779.25,779.25,14
20131201|2013-05-08 11:00,8,779,779.75,778.25,779.75,37
20131201|2013-05-08 11:30,8,780,781.5,780,781.5,56
20131201|2013-05-08 12:00,8,781.5,783.75,781.5,783.75,68
20131201|2013-05-08 12:30,8,782.5,785,782.5,782.75,65
20131201|2013-05-08 13:00,8,783.75,788.25,782.75,787,176
20131201|2013-05-08 19:00,9,787.5,787.5,787.5,787.5,2
20131201|2013-05-08 20:00,9,786.5,786.5,786.5,786.5,1
20131201|2013-05-08 21:00,9,785.5,785.5,785.5,785.5,1
20131201|2013-05-08 22:30,9,785,785,785,785,2
20131201|2013-05-08 23:00,9,785,785,785,785,1
20131201|2013-05-09 00:00,9,786,786,785.75,786,6
20131201|2013-05-09 00:30,9,786,786,786,786,3
20131201|2013-05-09 01:00,9,786,786,786,786,2
20131201|2013-05-09 02:00,9,787.25,787.25,787.25,787.25,1
20131201|2013-05-09 03:00,9,786.75,786.75,786.75,786.75,1
20131201|2013-05-09 04:00,9,787,787,787,787,1
20131201|2013-05-09 05:00,9,787,787.5,787,787.5,3
20131201|2013-05-09 05:30,9,788,790.25,787.75,789.5,9
20131201|2013-05-09 06:00,9,788.25,788.25,788.25,788.25,1
20131201|2013-05-09 06:30,9,789.75,789.75,789.75,789.75,1
20131201|2013-05-09 07:00,9,788.75,788.75,788.25,788.25,2
20131201|2013-05-09 07:30,9,788.75,789,788.5,788.75,23
20131201|2013-05-09 08:30,9,789,794.75,789,794.75,224
20131201|2013-05-09 09:00,9,792.5,793.5,792.5,793.5,28
20131201|2013-05-09 09:30,9,793.75,799.25,793.75,798.25,50
20131201|2013-05-09 10:00,9,799,801.5,798.75,800.25,94
20131201|2013-05-09 10:30,9,800,801.5,798.75,799.5,49
20131201|2013-05-09 11:00,9,799.25,802.75,799.25,801.75,58
20131201|2013-05-09 11:30,9,801.25,803,798.75,798.75,33
20131201|2013-05-09 12:00,9,799,800,799,800,5
20131201|2013-05-09 12:30,9,802,803,800.75,802.25,15
20131201|2013-05-09 13:00,9,802.5,805.5,798.75,805.25,102
20131201|2013-05-09 19:00,10,802.75,802.75,802.75,802.75,1
20131201|2013-05-09 19:30,10,801.75,801.75,801.75,801.75,1
20131201|2013-05-09 20:00,10,801.25,801.25,801.25,801.25,1
20131201|2013-05-09 22:00,10,800.5,800.5,800.5,800.5,1
20131201|2013-05-09 23:00,10,802,802,802,802,2
20131201|2013-05-10 01:00,10,800.5,800.5,800,800,3
20131201|2013-05-10 02:00,10,798.75,798.75,798.75,798.75,10
20131201|2013-05-10 02:30,10,798.25,798.25,797,798,8
20131201|2013-05-10 03:00,10,797.25,797.25,797,797,7
20131201|2013-05-10 03:30,10,797.5,797.5,797.25,797.5,4
20131201|2013-05-10 04:00,10,797.5,797.5,797.5,797.5,1
20131201|2013-05-10 04:30,10,797,797.25,797,797.25,10
20131201|2013-05-10 05:00,10,797.25,797.5,797,797.5,10
20131201|2013-05-10 06:00,10,798.75,799,798.75,799,2
20131201|2013-05-10 07:00,10,798,798,797.75,798,7
20131201|2013-05-10 07:30,10,797.5,797.5,797.25,797.25,7
20131201|2013-05-10 08:30,10,801.5,801.5,799.25,799.25,58
20131201|2013-05-10 09:00,10,799.25,799.25,796,797.75,135
20131201|2013-05-10 09:30,10,796.75,798.75,792.25,793.25,219
20131201|2013-05-10 10:00,10,792.75,793.75,791,791.5,62
20131201|2013-05-10 10:30,10,791.5,792.5,789.75,790,25
20131201|2013-05-10 11:00,10,789,793.5,783,785,380
20131201|2013-05-10 11:30,10,785,787.75,784.5,787.75,27
20131201|2013-05-10 12:00,10,788.75,791,787.25,787.5,52
20131201|2013-05-10 12:30,10,788.5,788.5,786.75,787,18
20131201|2013-05-10 13:00,10,788.25,789.5,782.75,782.75,91
20131201|2013-05-12 19:00,13,781.5,783,779.75,782.5,25
20131201|2013-05-12 19:30,13,782.75,782.75,782.25,782.25,3
20131201|2013-05-12 22:00,13,782.75,782.75,782.25,782.25,2
20131201|2013-05-13 05:30,13,784.5,784.75,784.5,784.75,2
20131201|2013-05-13 06:30,13,784.5,784.5,784.5,784.5,1
20131201|2013-05-13 07:30,13,784.75,785.5,784.75,785.5,5
20131201|2013-05-13 08:30,13,786.5,788.75,786,788,26
20131201|2013-05-13 09:00,13,788,788.75,786,787,8
20131201|2013-05-13 09:30,13,787.75,797.5,786.5,796.25,116
20131201|2013-05-13 10:00,13,796,799,795,795,41
20131201|2013-05-13 10:30,13,795.25,797.75,795.25,797.75,39
20131201|2013-05-13 11:00,13,797.25,798,794.25,794.25,5
20131201|2013-05-13 11:30,13,794,794.25,792.75,793.75,9
20131201|2013-05-13 12:00,13,794,796.5,794,795,35
20131201|2013-05-13 12:30,13,794.5,794.75,790.75,790.75,7
20131201|2013-05-13 13:00,13,789,795.75,789,791.75,101
20131201|2013-05-13 19:00,14,792,792.5,791.75,792.5,12
20131201|2013-05-13 20:00,14,791.75,793,791.5,793,5
20131201|2013-05-14 00:30,14,795,795,795,795,1
20131201|2013-05-14 01:00,14,795.75,795.75,795.75,795.75,3
20131201|2013-05-14 01:30,14,795.75,795.75,795.75,795.75,1
20131201|2013-05-14 02:30,14,793.75,794,793.75,794,2
20131201|2013-05-14 03:00,14,794,794,794,794,3
20131201|2013-05-14 04:00,14,792.25,792.25,790.5,790.5,5
20131201|2013-05-14 04:30,14,790.25,790.25,789.5,789.5,5
20131201|2013-05-14 05:30,14,792,792,792,792,1
20131201|2013-05-14 06:30,14,794.25,795,794.25,795,2
20131201|2013-05-14 07:00,14,795,795,792.25,792.25,34
20131201|2013-05-14 07:30,14,792,792,791.5,791.5,4
20131201|2013-05-14 08:30,14,791.5,792,788.75,789.5,25
20131201|2013-05-14 09:00,14,791,793.25,790.5,791.5,16
20131201|2013-05-14 09:30,14,792,797.5,791,797.25,91
20131201|2013-05-14 10:00,14,797.25,797.25,790.75,790.75,35
20131201|2013-05-14 10:30,14,790.5,793.5,790.25,792.5,50
20131201|2013-05-14 11:00,14,791,791.25,789.75,791.25,68
20131201|2013-05-14 11:30,14,791.25,791.5,790.75,791.5,25
20131201|2013-05-14 12:00,14,791.5,792,791.25,791.75,44
20131201|2013-05-14 12:30,14,791.25,791.75,790.75,791,48
20131201|2013-05-14 13:00,14,790.75,792.5,789.25,792,73
20131201|2013-05-14 19:00,15,790.75,791.25,790.75,791,3
20131201|2013-05-15 01:30,15,789.25,789.25,789.25,789.25,1
20131201|2013-05-15 02:00,15,789.25,789.25,787,787.5,33
20131201|2013-05-15 02:30,15,787.25,787.25,786,786.5,16
20131201|2013-05-15 04:00,15,786.5,786.75,786.5,786.5,8
20131201|2013-05-15 04:30,15,786,786.25,785.75,786,41
20131201|2013-05-15 07:00,15,785.5,785.75,785.5,785.5,7
20131201|2013-05-15 07:30,15,785.5,786.5,785.5,786.5,3
20131201|2013-05-15 08:30,15,786,787.75,785.5,786.25,34
20131201|2013-05-15 09:00,15,787,788.25,786.5,788,22
20131201|2013-05-15 09:30,15,787,790,786.25,788.75,49
20131201|2013-05-15 10:00,15,786,786,785,785.75,42
20131201|2013-05-15 10:30,15,785.5,785.5,783.5,783.75,86
20131201|2013-05-15 11:00,15,783.5,784.25,783,783.75,33
20131201|2013-05-15 11:30,15,783.25,783.25,780.75,780.75,76
20131201|2013-05-15 12:00,15,780.5,780.5,780,780.25,40
20131201|2013-05-15 12:30,15,779.75,779.75,777,777.5,58
20131201|2013-05-15 13:00,15,777,778.75,774.75,775,177
20131201|2013-05-15 19:00,16,776,776,775.25,775.25,15
20131201|2013-05-15 19:30,16,775.75,775.75,775.75,775.75,1
20131201|2013-05-15 20:00,16,775.25,775.25,775.25,775.25,1
20131201|2013-05-15 20:30,16,775.75,775.75,775.75,775.75,1
20131201|2013-05-15 21:30,16,775.5,775.5,775.5,775.5,35
20131201|2013-05-15 22:00,16,777.5,777.5,777.5,777.5,2
20131201|2013-05-16 02:00,16,779,779.75,779,779.75,4
20131201|2013-05-16 03:30,16,777.5,777.75,777.5,777.75,2
20131201|2013-05-16 05:30,16,781.5,781.5,781,781,12
20131201|2013-05-16 06:00,16,781.75,781.75,780.5,780.5,10
20131201|2013-05-16 07:30,16,779.25,780,778.75,779.25,14
20131201|2013-05-16 08:30,16,778.5,779.25,774,774.5,363
20131201|2013-05-16 09:00,16,774.5,774.5,770,772,355
20131201|2013-05-16 09:30,16,771.75,772.5,767.75,768.25,106
20131201|2013-05-16 10:00,16,767.75,768.25,766.5,767.25,139
20131201|2013-05-16 10:30,16,767,768.5,766.75,767.5,104
20131201|2013-05-16 11:00,16,768,768.75,766.25,766.75,142
20131201|2013-05-16 11:30,16,767,767.25,765.5,765.75,68
20131201|2013-05-16 12:00,16,766,767,764.75,765,89
20131201|2013-05-16 12:30,16,765.25,765.25,763,763,82
20131201|2013-05-16 13:00,16,764.5,768.75,764.5,768.5,25
20131201|2013-05-16 19:00,17,768.75,769.25,768.75,768.75,8
20131201|2013-05-16 19:30,17,768.25,768.25,767.75,767.75,9
20131201|2013-05-16 20:00,17,768,768,767.5,767.5,7
20131201|2013-05-16 20:30,17,767.5,767.75,767.5,767.75,4
20131201|2013-05-16 21:00,17,767.75,767.75,767.75,767.75,5
20131201|2013-05-16 21:30,17,767.75,767.75,767.75,767.75,1
20131201|2013-05-16 22:00,17,767.75,767.75,767.75,767.75,5
20131201|2013-05-16 22:30,17,767.75,767.75,767.75,767.75,15
20131201|2013-05-16 23:00,17,767.75,767.75,767.5,767.5,2
20131201|2013-05-16 23:30,17,767.75,767.75,767.75,767.75,2
20131201|2013-05-17 00:00,17,767.5,767.75,767.5,767.75,2
20131201|2013-05-17 00:30,17,767.75,768,767.75,768,20
20131201|2013-05-17 01:00,17,767.5,767.5,767.5,767.5,2
20131201|2013-05-17 01:30,17,768,768,767.75,767.75,4
20131201|2013-05-17 02:00,17,767.25,767.75,767,767.5,8
20131201|2013-05-17 02:30,17,767,767.25,766.75,767.25,7
20131201|2013-05-17 03:00,17,766.75,766.75,766.5,766.5,2
20131201|2013-05-17 04:00,17,766.25,766.25,766.25,766.25,1
20131201|2013-05-17 04:30,17,766,766,766,766,2
20131201|2013-05-17 07:00,17,766.75,766.75,765.5,765.5,15
20131201|2013-05-17 07:30,17,765.5,766.25,764.25,766.25,63
20131201|2013-05-17 08:30,17,765,766.5,765,766.5,10
20131201|2013-05-17 09:00,17,766.25,766.25,764.5,764.75,28
20131201|2013-05-17 09:30,17,764.25,766,762,766,85
20131201|2013-05-17 10:00,17,766.25,767,763,763.5,187
20131201|2013-05-17 10:30,17,761.75,762,760.75,760.75,59
20131201|2013-05-17 11:00,17,761,764,761,762.5,68
20131201|2013-05-17 11:30,17,762.5,764.5,762,763,92
20131201|2013-05-17 12:00,17,762.75,763.75,762.75,763,16
20131201|2013-05-17 12:30,17,763,763,761.75,762.25,52
20131201|2013-05-17 13:00,17,762.5,764.5,762.5,763.25,22
20131201|2013-05-19 19:00,20,759.5,761.5,758.75,761.5,96
20131201|2013-05-19 19:30,20,762.75,762.75,762.75,762.75,7
20131201|2013-05-19 20:00,20,762.5,762.5,762.5,762.5,1
20131201|2013-05-19 21:00,20,762.5,762.5,762.5,762.5,1
20131201|2013-05-19 21:30,20,763,763,763,763,1
20131201|2013-05-19 22:00,20,762.5,762.5,762.5,762.5,1
20131201|2013-05-19 23:00,20,761,761,761,761,1
20131201|2013-05-20 01:00,20,762.25,762.25,761.75,762,18
20131201|2013-05-20 02:30,20,760,760,760,760,2
20131201|2013-05-20 04:30,20,759.5,759.5,759.5,759.5,1
20131201|2013-05-20 05:00,20,759.25,759.5,759.25,759.5,2
20131201|2013-05-20 05:30,20,759.5,759.5,759.5,759.5,1
20131201|2013-05-20 06:30,20,759.25,759.25,758.25,758.75,32
20131201|2013-05-20 07:00,20,759,759,759,759,1
20131201|2013-05-20 07:30,20,758.75,759.25,758.5,759.25,4
20131201|2013-05-20 08:30,20,759.25,764.5,758.75,764.5,73
20131201|2013-05-20 09:00,20,763.75,764,761.25,763.5,16
20131201|2013-05-20 09:30,20,761.5,763,761,763,13
20131201|2013-05-20 10:00,20,762,762,758.5,758.5,56
20131201|2013-05-20 10:30,20,759.5,759.5,755.5,755.5,57
20131201|2013-05-20 11:00,20,755.25,756.75,754.25,756.75,221
20131201|2013-05-20 11:30,20,755.25,755.25,754.75,755,13
20131201|2013-05-20 12:00,20,756,756,754.75,755,34
20131201|2013-05-20 12:30,20,755.25,760,755.25,760,69
20131201|2013-05-20 13:00,20,760.25,766.5,758.75,766.25,126
20131201|2013-05-20 19:00,21,761.5,761.5,759.25,759.25,5
20131201|2013-05-20 19:30,21,759.75,761.75,759.75,761.75,11
20131201|2013-05-20 20:00,21,760.5,760.75,760,760,14
20131201|2013-05-20 21:00,21,760,761,760,760.25,23
20131201|2013-05-20 21:30,21,760,760,760,760,3
20131201|2013-05-20 23:00,21,760,760,760,760,2
20131201|2013-05-21 03:30,21,757.5,757.5,756.75,756.75,3
20131201|2013-05-21 04:00,21,756,756,756,756,2
20131201|2013-05-21 04:30,21,755.75,755.75,754,754,21
20131201|2013-05-21 05:00,21,755,755.5,755,755.5,4
20131201|2013-05-21 05:30,21,755.25,755.75,755.25,755.5,14
20131201|2013-05-21 07:30,21,755,756.75,755,756.75,2
20131201|2013-05-21 08:30,21,756,759.75,755,759.75,36
20131201|2013-05-21 09:00,21,758.75,760,757.75,759.75,33
20131201|2013-05-21 09:30,21,759,759.25,758,759,118
20131201|2013-05-21 10:00,21,759.5,760,758,758,128
20131201|2013-05-21 10:30,21,758.25,758.75,758,758,150
20131201|2013-05-21 11:00,21,759.25,759.25,758,758.5,19
20131201|2013-05-21 11:30,21,758.5,760,758.5,760,23
20131201|2013-05-21 12:00,21,759.75,760.5,759.5,760,21
20131201|2013-05-21 12:30,21,762,767,762,764,54
20131201|2013-05-21 13:00,21,764.5,764.5,760.25,760.25,9
20131201|2013-05-21 19:00,22,760.25,760.25,760.25,760.25,1
20131201|2013-05-21 19:30,22,762.25,762.25,762.25,762.25,1
20131201|2013-05-21 20:30,22,763,763,763,763,1
20131201|2013-05-22 01:00,22,763.5,763.5,762.75,762.75,5
20131201|2013-05-22 02:00,22,762.5,762.5,762.25,762.25,3
20131201|2013-05-22 03:00,22,763,763,762.75,762.75,12
20131201|2013-05-22 03:30,22,762.5,763.75,762.5,763.75,4
20131201|2013-05-22 04:30,22,763.5,763.5,762.5,762.5,3
20131201|2013-05-22 05:30,22,763.75,764.25,763.25,764.25,4
20131201|2013-05-22 06:00,22,764.25,764.5,764.25,764.5,2
20131201|2013-05-22 07:30,22,763.75,764.5,763.75,764.5,2
20131201|2013-05-22 08:30,22,764.5,770,763.5,770,35
20131201|2013-05-22 09:00,22,767.75,767.75,765.5,765.75,13
20131201|2013-05-22 09:30,22,767.25,770,766.5,769.75,53
20131201|2013-05-22 10:00,22,770,771,769.5,770.5,199
20131201|2013-05-22 10:30,22,771,771,769.5,771,27
20131201|2013-05-22 11:00,22,770.5,770.75,770,770,25
20131201|2013-05-22 11:30,22,769.75,771,769.75,770.75,6
20131201|2013-05-22 12:00,22,769,770,768.5,770,10
20131201|2013-05-22 12:30,22,771.25,771.25,769.75,770.75,18
20131201|2013-05-22 13:00,22,770.5,771.25,764.75,765,55
20131201|2013-05-22 19:00,23,764,766.5,764,766.5,5
20131201|2013-05-22 19:30,23,765.75,765.75,765.75,765.75,3
20131201|2013-05-23 02:00,23,767.75,767.75,767.75,767.75,1
20131201|2013-05-23 02:30,23,771.75,772.5,771.5,772,15
20131201|2013-05-23 03:00,23,769.75,769.75,769.75,769.75,1
20131201|2013-05-23 03:30,23,768,768.5,768,768.5,4
20131201|2013-05-23 04:30,23,768,768,768,768,1
20131201|2013-05-23 07:30,23,769,769,769,769,1
20131201|2013-05-23 08:30,23,766.25,775,766.25,774.25,109
20131201|2013-05-23 09:00,23,774.25,779.25,774.25,776,177
20131201|2013-05-23 09:30,23,775,775.5,773.5,773.5,61
20131201|2013-05-23 10:00,23,773.25,776.5,772.75,776.5,282
20131201|2013-05-23 10:30,23,776.25,776.25,774.25,774.5,145
20131201|2013-05-23 11:00,23,772.75,774.5,772.75,774.5,12
20131201|2013-05-23 11:30,23,775,776.75,774.75,776.75,53
20131201|2013-05-23 12:00,23,776.75,780.75,776.75,779.25,77
20131201|2013-05-23 12:30,23,779.75,781.25,778.25,778.25,26
20131201|2013-05-23 13:00,23,778.25,780,777.5,780,91
20131201|2013-05-23 19:00,24,778.5,778.75,777.75,778.75,12
20131201|2013-05-23 19:30,24,780,780,780,780,2
20131201|2013-05-23 20:30,24,778.25,779,778.25,779,6
20131201|2013-05-24 01:00,24,775.25,776,775.25,775.25,3
20131201|2013-05-24 01:30,24,775,775,774.5,774.5,14
20131201|2013-05-24 02:00,24,775,775,775,775,3
20131201|2013-05-24 02:30,24,776.5,776.5,776.5,776.5,9
20131201|2013-05-24 03:30,24,779,779.25,779,779.25,6
20131201|2013-05-24 05:00,24,779.5,779.5,779.5,779.5,8
20131201|2013-05-24 05:30,24,780,780,780,780,1
20131201|2013-05-24 06:30,24,780,780,780,780,44
20131201|2013-05-24 07:00,24,779.25,779.25,778.25,778.75,82
20131201|2013-05-24 07:30,24,778.5,778.5,777.25,777.5,41
20131201|2013-05-24 08:30,24,774.25,774.25,768.5,769,51
20131201|2013-05-24 09:00,24,769.25,771.75,768.25,771.75,51
20131201|2013-05-24 09:30,24,771.5,772,769.5,771,40
20131201|2013-05-24 10:00,24,771,772,771,771.5,14
20131201|2013-05-24 10:30,24,772,773.25,771.5,771.5,27
20131201|2013-05-24 11:00,24,771.25,771.5,770.5,771.5,9
20131201|2013-05-24 11:30,24,771,772.75,770.25,772.5,13
20131201|2013-05-24 12:00,24,773,774,771.75,771.75,10
20131201|2013-05-24 12:30,24,772.25,773.75,772,772,31
20131201|2013-05-24 13:00,24,772,772,767.75,768.5,74
20131201|2013-05-27 19:00,28,771.25,771.25,769,769,8
20131201|2013-05-28 03:30,28,770.25,774.75,769.75,769.75,25
20131201|2013-05-28 04:00,28,769.25,769.75,769.25,769.25,3
20131201|2013-05-28 04:30,28,770,770,770,770,1
20131201|2013-05-28 07:00,28,770,771,770,771,4
20131201|2013-05-28 07:30,28,771,771.25,771,771.25,4
20131201|2013-05-28 08:30,28,772.25,775.25,771.75,775,40
20131201|2013-05-28 09:00,28,775.75,778.75,775.75,778.75,14
20131201|2013-05-28 09:30,28,778.25,778.25,773.75,775.75,67
20131201|2013-05-28 10:00,28,775.25,775.25,768.25,768.75,101
20131201|2013-05-28 10:30,28,768.25,768.5,761.25,762.25,123
20131201|2013-05-28 11:00,28,763,765.75,763,765.75,100
20131201|2013-05-28 11:30,28,767.75,769,767.75,768.5,91
20131201|2013-05-28 12:00,28,769,769.25,768.25,768.25,28
20131201|2013-05-28 12:30,28,768.75,769.25,768.25,769.25,63
20131201|2013-05-28 13:00,28,768.25,770.25,768.25,770.25,109
20131201|2013-05-28 19:00,29,770.5,770.5,770.5,770.5,1
20131201|2013-05-28 20:00,29,770.25,770.25,770.25,770.25,1
20131201|2013-05-28 21:00,29,770.5,770.5,770.5,770.5,1
20131201|2013-05-28 23:00,29,770,770,770,770,2
20131201|2013-05-29 00:30,29,768.75,768.75,768.5,768.5,4
20131201|2013-05-29 01:30,29,768.25,768.25,768.25,768.25,1
20131201|2013-05-29 02:00,29,768,768,767.75,768,22
20131201|2013-05-29 03:00,29,766.75,767.5,766.75,767.25,3
20131201|2013-05-29 03:30,29,766.5,766.5,766.5,766.5,1
20131201|2013-05-29 04:30,29,767.25,767.25,767.25,767.25,2
20131201|2013-05-29 06:00,29,768,768,768,768,1
20131201|2013-05-29 06:30,29,768.5,768.5,768.5,768.5,2
20131201|2013-05-29 07:00,29,768.5,769.5,768.5,769.5,2
20131201|2013-05-29 07:30,29,769.25,769.25,769.25,769.25,1
20131201|2013-05-29 08:30,29,768.75,770.5,767,770.5,78
20131201|2013-05-29 09:00,29,771,771.75,770.75,771.5,27
20131201|2013-05-29 09:30,29,771.25,773.25,768.75,773.25,63
20131201|2013-05-29 10:00,29,774,775,769.25,770.5,42
20131201|2013-05-29 10:30,29,770.5,771,770.25,770.75,23
20131201|2013-05-29 11:00,29,769.5,773.25,769.5,773.25,21
20131201|2013-05-29 11:30,29,773,775.25,773,775.25,20
20131201|2013-05-29 12:00,29,776,778.5,775.75,776.75,322
20131201|2013-05-29 12:30,29,775,777,775,775.25,64
20131201|2013-05-29 13:00,29,775.25,776.25,773.5,773.5,139
20131201|2013-05-29 19:00,30,769.75,769.75,769.75,769.75,2
20131201|2013-05-29 20:30,30,769,769,769,769,2
20131201|2013-05-30 01:30,30,771.75,771.75,771.75,771.75,1
20131201|2013-05-30 02:00,30,772,772,772,772,3
20131201|2013-05-30 02:30,30,773,773.5,773,773.5,3
20131201|2013-05-30 03:30,30,773.5,773.75,773.5,773.75,5
20131201|2013-05-30 06:30,30,770.25,771,770.25,770.25,7
20131201|2013-05-30 07:00,30,769.25,769.25,767.5,767.5,8
20131201|2013-05-30 07:30,30,769,769,769,769,1
20131201|2013-05-30 08:30,30,769.5,769.75,765.75,766.75,24
20131201|2013-05-30 09:00,30,766.75,769.5,766.75,769.5,10
20131201|2013-05-30 09:30,30,768.25,769.5,767.75,768.75,22
20131201|2013-05-30 10:00,30,769,769,766,766.25,66
20131201|2013-05-30 10:30,30,765.75,767,764.25,766.75,29
20131201|2013-05-30 11:00,30,766,767.25,766,767.25,7
20131201|2013-05-30 11:30,30,768,772.5,768,772.25,25
20131201|2013-05-30 12:00,30,772,772,771.5,772,23
20131201|2013-05-30 12:30,30,772.75,772.75,772.25,772.75,8
20131201|2013-05-30 13:00,30,772.5,774,772,773.5,50
20131201|2013-05-30 19:00,31,770.75,770.75,770.75,770.75,1
20131201|2013-05-31 01:00,31,771,771,771,771,15
20131201|2013-05-31 01:30,31,771,771,771,771,4
20131201|2013-05-31 02:00,31,770.25,770.25,769.75,770,19
20131201|2013-05-31 03:00,31,770,770,770,770,1
20131201|2013-05-31 04:00,31,769.25,769.25,769.25,769.25,1
20131201|2013-05-31 05:30,31,769,769,769,769,7
20131201|2013-05-31 07:00,31,770.25,770.25,769.25,769.25,3
20131201|2013-05-31 07:30,31,769.5,769.5,769.5,769.5,1
20131201|2013-05-31 08:30,31,770.75,773.75,770.5,772.25,50
20131201|2013-05-31 09:00,31,772.25,773.25,771.75,772,34
20131201|2013-05-31 09:30,31,772.5,773.75,770,773.75,249
20131201|2013-05-31 10:00,31,775,775,771,772,254
20131201|2013-05-31 10:30,31,772.25,776.25,772.25,775.75,103
20131201|2013-05-31 11:00,31,774.25,775.5,774.25,774.75,13
20131201|2013-05-31 11:30,31,773.75,774.5,773.75,774,13
20131201|2013-05-31 12:00,31,773,775.5,773,775.5,73
20131201|2013-05-31 12:30,31,775.5,780.25,775,779,72
20131201|2013-05-31 13:00,31,779,779.75,776,778.25,324
20131201|2013-06-02 19:00,3,781.75,781.75,781.75,781.75,1
20131201|2013-06-02 19:30,3,782.25,782.25,782.25,782.25,16
20131201|2013-06-02 20:00,3,781.25,781.25,781.25,781.25,1
20131201|2013-06-02 21:30,3,783,783,783,783,1
20131201|2013-06-02 22:00,3,782.5,785,782.5,785,53
20131201|2013-06-03 01:30,3,784,784,784,784,1
20131201|2013-06-03 02:30,3,782.5,782.5,782.5,782.5,11
20131201|2013-06-03 03:00,3,781.25,782.25,781.25,782.25,6
20131201|2013-06-03 06:30,3,784.25,784.25,784.25,784.25,1
20131201|2013-06-03 07:00,3,783.25,783.25,782.75,782.75,2
20131201|2013-06-03 07:30,3,782.25,782.25,782.25,782.25,1
20131201|2013-06-03 08:30,3,784.25,784.25,780.75,782.75,39
20131201|2013-06-03 09:00,3,783,783.75,781.75,782.75,98
20131201|2013-06-03 09:30,3,782,782.25,767.75,768.75,248
20131201|2013-06-03 10:00,3,768.5,772.25,767.25,771.25,126
20131201|2013-06-03 10:30,3,770,771.75,769.75,771.5,39
20131201|2013-06-03 11:00,3,772,775,771.25,775,92
20131201|2013-06-03 11:30,3,777.25,780.5,777.25,779,39
20131201|2013-06-03 12:00,3,779.25,779.25,777,778.5,46
20131201|2013-06-03 12:30,3,778.75,778.75,778.75,778.75,2
20131201|2013-06-03 13:00,3,779.75,781,777.5,779.75,24
20131201|2013-06-03 19:00,4,776.5,777.5,776.5,777,13
20131201|2013-06-03 20:30,4,775.75,775.75,775,775,5
20131201|2013-06-03 21:00,4,774.5,774.5,773.75,773.75,4
20131201|2013-06-04 02:30,4,774,774,773.75,773.75,2
20131201|2013-06-04 03:30,4,773.5,773.75,773.5,773.75,13
20131201|2013-06-04 05:00,4,774.5,774.5,774.5,774.5,1
20131201|2013-06-04 05:30,4,774.75,774.75,774.75,774.75,14
20131201|2013-06-04 06:00,4,773.75,774,773.75,773.75,11
20131201|2013-06-04 08:30,4,773.5,777.5,773.5,776.5,46
20131201|2013-06-04 09:00,4,777,777.5,775,777.5,40
20131201|2013-06-04 09:30,4,779.75,780.5,779,779.75,26
20131201|2013-06-04 10:00,4,780,781.75,779.25,781,63
20131201|2013-06-04 10:30,4,780.75,780.75,780,780,22
20131201|2013-06-04 11:00,4,779.5,779.5,779,779,2
20131201|2013-06-04 11:30,4,779.5,781,779.25,780.25,38
20131201|2013-06-04 12:00,4,781,782,780.5,781.75,24
20131201|2013-06-04 12:30,4,782,782.5,777.75,777.75,128
20131201|2013-06-04 13:00,4,777.75,779.75,777.5,778.75,137
20131201|2013-06-04 19:00,5,780.5,780.5,779.5,780.25,10
20131201|2013-06-04 19:30,5,779.75,780.5,779.75,780.5,2
20131201|2013-06-04 20:00,5,780.5,780.5,780.5,780.5,2
20131201|2013-06-05 02:00,5,781,781,781,781,1
20131201|2013-06-05 03:00,5,780.25,780.25,780.25,780.25,1
20131201|2013-06-05 03:30,5,780.25,780.25,779,779,19
20131201|2013-06-05 04:00,5,778.25,778.25,778.25,778.25,11
20131201|2013-06-05 07:00,5,777.75,778,776.25,778,60
20131201|2013-06-05 07:30,5,778,778.75,778,778.5,12
20131201|2013-06-05 08:30,5,778,778,776,776,41
20131201|2013-06-05 09:00,5,776,776.75,774,774,47
20131201|2013-06-05 09:30,5,774.25,776.5,774.25,775.75,13
20131201|2013-06-05 10:00,5,774,774.5,772,772.75,37
20131201|2013-06-05 10:30,5,773.5,775,773.5,774.75,90
20131201|2013-06-05 11:00,5,774,774,773,773.25,54
20131201|2013-06-05 11:30,5,773,773.25,769.25,769.25,28
20131201|2013-06-05 12:00,5,771,771,769.5,769.5,23
20131201|2013-06-05 12:30,5,768.75,768.75,768,768.75,9
20131201|2013-06-05 13:00,5,768.75,769.25,767.25,767.5,41
20131201|2013-06-05 19:00,6,768.25,768.25,766.75,766.75,15
20131201|2013-06-05 19:30,6,766.75,766.75,766.5,766.5,6
20131201|2013-06-06 00:00,6,767.25,767.25,767,767,2
20131201|2013-06-06 02:30,6,766.75,766.75,766.75,766.75,1
20131201|2013-06-06 04:30,6,766.75,766.75,766.75,766.75,2
20131201|2013-06-06 06:00,6,768.5,768.75,768.5,768.75,3
20131201|2013-06-06 06:30,6,768.25,768.5,768.25,768.25,3
20131201|2013-06-06 07:00,6,768.5,768.75,768.5,768.5,10
20131201|2013-06-06 08:30,6,769.75,771.75,767.5,771.5,34
20131201|2013-06-06 09:00,6,771.5,772,770.75,771.5,19
20131201|2013-06-06 09:30,6,771.5,771.75,768,769,161
20131201|2013-06-06 10:00,6,769.5,771,769.25,769.25,106
20131201|2013-06-06 10:30,6,769,769,767,767,15
20131201|2013-06-06 11:00,6,766.75,767.75,764.25,764.25,30
20131201|2013-06-06 11:30,6,762.75,765,762.25,762.5,28
20131201|2013-06-06 12:00,6,761,762.5,761,761.25,57
20131201|2013-06-06 12:30,6,761.25,762,760.25,762,107
20131201|2013-06-06 13:00,6,761.75,764,761.75,763.75,30
20131201|2013-06-06 19:00,7,763,763,762.75,762.75,3
20131201|2013-06-06 19:30,7,762.75,763,762.75,763,4
20131201|2013-06-06 20:00,7,763,763,763,763,1
20131201|2013-06-06 20:30,7,762.75,762.75,762,762,7
20131201|2013-06-06 21:00,7,761.75,761.75,761.75,761.75,3
20131201|2013-06-06 21:30,7,762,762,761.75,761.75,6
20131201|2013-06-07 02:30,7,763,763.25,763,763.25,2
20131201|2013-06-07 04:00,7,763.5,763.5,763.5,763.5,2
20131201|2013-06-07 06:00,7,764,764,764,764,4
20131201|2013-06-07 07:00,7,767,767,766.75,766.75,2
20131201|2013-06-07 08:30,7,768,768.5,765,765.5,28
20131201|2013-06-07 09:00,7,764,765.5,764,765.25,13
20131201|2013-06-07 09:30,7,764,764.25,761.75,762.5,72
20131201|2013-06-07 10:00,7,762,762,759.25,760.5,68
20131201|2013-06-07 10:30,7,760.5,761.75,760.5,761.5,16
20131201|2013-06-07 11:00,7,761.75,761.75,760.75,761,9
20131201|2013-06-07 11:30,7,761.25,761.5,760.5,760.5,53
20131201|2013-06-07 12:00,7,761,761,760.25,760.25,56
20131201|2013-06-07 12:30,7,760.5,761,760,760.5,73
20131201|2013-06-07 13:00,7,760,761.25,758.5,760.25,103
20131201|2013-06-09 19:00,10,759,759.25,758.25,758.25,21
20131201|2013-06-09 20:00,10,758.25,758.75,758.25,758.75,13
20131201|2013-06-09 21:00,10,758.25,758.25,758.25,758.25,4
20131201|2013-06-09 22:00,10,758,758,757.75,757.75,5
20131201|2013-06-09 23:00,10,757.75,757.75,757.75,757.75,6
20131201|2013-06-10 00:00,10,758,758,757.75,757.75,5
20131201|2013-06-10 00:30,10,757.75,757.75,757.75,757.75,1
20131201|2013-06-10 01:00,10,757.75,757.75,757.25,757.25,6
20131201|2013-06-10 01:30,10,757.75,757.75,757.75,757.75,2
20131201|2013-06-10 02:00,10,757.5,757.5,757.5,757.5,9
20131201|2013-06-10 02:30,10,757.5,757.75,757.25,757.75,6
20131201|2013-06-10 03:30,10,757.25,757.25,757.25,757.25,4
20131201|2013-06-10 04:00,10,757.75,757.75,757.75,757.75,2
20131201|2013-06-10 04:30,10,757.25,757.25,757.25,757.25,5
20131201|2013-06-10 05:00,10,757.25,757.25,757.25,757.25,2
20131201|2013-06-10 05:30,10,757.25,757.25,757.25,757.25,5
20131201|2013-06-10 06:00,10,757.25,757.25,756.75,756.75,7
20131201|2013-06-10 06:30,10,757.25,757.25,757.25,757.25,21
20131201|2013-06-10 07:00,10,757.25,757.25,757.25,757.25,33
20131201|2013-06-10 07:30,10,757.25,757.5,757,757.5,13
20131201|2013-06-10 08:30,10,757.25,757.25,750.75,751.75,227
20131201|2013-06-10 09:00,10,752,752,751,751.25,73
20131201|2013-06-10 09:30,10,750.75,750.75,746.5,747,439
20131201|2013-06-10 10:00,10,746.25,750,745.5,750,235
20131201|2013-06-10 10:30,10,748.25,748.25,747.25,747.25,24
20131201|2013-06-10 11:00,10,748.25,750.25,747.75,750.25,26
20131201|2013-06-10 11:30,10,750.25,752.25,750,752,108
20131201|2013-06-10 12:00,10,751,751.5,750,751.25,7
20131201|2013-06-10 12:30,10,751,752,750,751,179
20131201|2013-06-10 13:00,10,751,752,749.5,751.5,273
20131201|2013-06-10 19:00,11,752,752,749.25,749.25,38
20131201|2013-06-10 20:00,11,748.5,748.5,748.5,748.5,7
20131201|2013-06-10 20:30,11,748.5,749,748,749,41
20131201|2013-06-10 21:00,11,748.5,748.5,748,748,6
20131201|2013-06-10 21:30,11,747.5,747.5,747,747,28
20131201|2013-06-10 22:00,11,747.75,747.75,747.75,747.75,22
20131201|2013-06-11 02:30,11,748,748,748,748,11
20131201|2013-06-11 03:00,11,748.5,748.5,748.25,748.25,12
20131201|2013-06-11 04:00,11,748.25,748.25,748.25,748.25,1
20131201|2013-06-11 06:00,11,749,749,749,749,1
20131201|2013-06-11 06:30,11,748.5,748.75,748.25,748.75,7
20131201|2013-06-11 07:00,11,748.25,748.25,748.25,748.25,3
20131201|2013-06-11 07:30,11,749.5,749.5,749.25,749.25,9
20131201|2013-06-11 08:30,11,749.25,753.75,748,753.5,204
20131201|2013-06-11 09:00,11,752.25,752.25,750.5,750.75,19
20131201|2013-06-11 09:30,11,750.75,754,750.75,754,127
20131201|2013-06-11 11:30,11,754.25,754.25,753,753,15
20131201|2013-06-11 12:00,11,754,754.75,751,751,136
20131201|2013-06-11 12:30,11,750.75,753,750.75,752.25,52
20131201|2013-06-11 13:00,11,752.75,753.75,751.75,753.75,24
20131201|2013-06-11 19:00,12,752.5,752.5,751.75,751.75,10
20131201|2013-06-11 19:30,12,751,751,751,751,1
20131201|2013-06-11 20:30,12,750.5,750.5,750.5,750.5,3
20131201|2013-06-11 23:30,12,750.5,750.5,750.5,750.5,1
20131201|2013-06-12 01:30,12,748.5,748.5,748.5,748.5,1
20131201|2013-06-12 02:00,12,748.75,749,748.75,749,13
20131201|2013-06-12 02:30,12,749,750.5,749,749.75,47
20131201|2013-06-12 03:00,12,749.75,749.75,749.5,749.5,5
20131201|2013-06-12 03:30,12,749.75,750,749.75,749.75,21
20131201|2013-06-12 04:00,12,749.5,750,749.5,749.75,22
20131201|2013-06-12 04:30,12,750,750,749.75,749.75,12
20131201|2013-06-12 05:00,12,748.75,749.25,748.75,749,33
20131201|2013-06-12 05:30,12,749,749,749,749,1
20131201|2013-06-12 06:30,12,749,749.5,748.5,748.5,17
20131201|2013-06-12 07:00,12,748.75,749.5,748.75,749,22
20131201|2013-06-12 07:30,12,750.5,750.5,749.75,750.25,3
20131201|2013-06-12 08:30,12,751,752,749.25,751.75,31
20131201|2013-06-12 09:00,12,751.75,753.25,751.25,751.75,195
20131201|2013-06-12 09:30,12,751.75,751.75,744.75,745.5,247
20131201|2013-06-12 10:00,12,744.75,746.25,743.5,744,207
20131201|2013-06-12 10:30,12,743.25,744.75,741.5,743.25,111
20131201|2013-06-12 11:00,12,742.25,744,738.5,739.5,225
20131201|2013-06-12 11:30,12,739.5,742.75,739.5,741.75,48
20131201|2013-06-12 12:00,12,741.5,741.75,740,740.25,124
20131201|2013-06-12 12:30,12,740,741,738.5,738.5,64
20131201|2013-06-12 13:00,12,738.25,740.5,738,738,314
20131201|2013-06-12 19:00,13,738.75,738.75,738.25,738.25,6
20131201|2013-06-12 19:30,13,738.5,738.5,738.5,738.5,2
20131201|2013-06-12 20:00,13,737.5,738.75,737,738.75,31
20131201|2013-06-12 21:00,13,738,738.25,738,738.25,3
20131201|2013-06-12 21:30,13,738,738,738,738,4
20131201|2013-06-12 22:00,13,738.25,738.25,738,738,6
20131201|2013-06-13 01:30,13,738,738,738,738,9
20131201|2013-06-13 02:00,13,738,740,738,740,10
20131201|2013-06-13 03:00,13,740,740,739.75,739.75,2
20131201|2013-06-13 03:30,13,739.5,739.75,739.5,739.75,10
20131201|2013-06-13 04:30,13,739.25,739.25,739.25,739.25,1
20131201|2013-06-13 06:30,13,739,739,739,739,1
20131201|2013-06-13 07:00,13,739.5,739.5,737.75,738,18
20131201|2013-06-13 07:30,13,737.75,738.25,737.5,738.25,15
20131201|2013-06-13 08:30,13,739.75,740,735.75,737.25,137
20131201|2013-06-13 09:00,13,737.5,738.5,736.5,737.25,94
20131201|2013-06-13 09:30,13,738.25,738.5,734.25,735,232
20131201|2013-06-13 10:00,13,735.5,737.25,734.5,737,233
20131201|2013-06-13 10:30,13,736.25,736.5,731.5,733.5,569
20131201|2013-06-13 11:00,13,733.75,735.25,733.75,734,109
20131201|2013-06-13 11:30,13,733.75,735.25,733.5,734.75,132
20131201|2013-06-13 12:00,13,734.75,735.75,734.25,734.25,140
20131201|2013-06-13 12:30,13,734.5,738,734.5,736.25,82
20131201|2013-06-13 13:00,13,736.5,741.75,736.5,740.75,232
20131201|2013-06-13 19:00,14,741.75,741.75,739.75,739.75,21
20131201|2013-06-13 20:00,14,738.75,738.75,738.75,738.75,1
20131201|2013-06-13 21:00,14,737.5,738.25,737.5,738.25,2
20131201|2013-06-14 00:00,14,738.25,738.25,738.25,738.25,2
20131201|2013-06-14 01:30,14,738.25,738.25,738.25,738.25,1
20131201|2013-06-14 02:00,14,738.25,738.25,738.25,738.25,1
20131201|2013-06-14 02:30,14,738.75,738.75,738.75,738.75,4
20131201|2013-06-14 03:00,14,739.25,739.75,739.25,739.75,40
20131201|2013-06-14 03:30,14,739.5,739.5,739.25,739.5,24
20131201|2013-06-14 04:00,14,739.5,739.5,739.5,739.5,20
20131201|2013-06-14 04:30,14,739.25,739.5,739.25,739.25,10
20131201|2013-06-14 05:00,14,739.25,739.25,739.25,739.25,7
20131201|2013-06-14 06:00,14,737.75,737.75,737.75,737.75,1
20131201|2013-06-14 06:30,14,738,738,737.75,737.75,3
20131201|2013-06-14 07:00,14,738,738.5,738,738.5,55
20131201|2013-06-14 07:30,14,738.75,738.75,738.75,738.75,1
20131201|2013-06-14 08:30,14,737.5,738.25,734,735,131
20131201|2013-06-14 09:00,14,734.5,734.5,733,734,103
20131201|2013-06-14 09:30,14,733.25,733.75,730.5,730.75,209
20131201|2013-06-14 10:00,14,731.25,732,730.75,731,190
20131201|2013-06-14 10:30,14,730.75,732,730.75,732,77
20131201|2013-06-14 11:00,14,731.75,732,731.5,731.75,41
20131201|2013-06-14 11:30,14,731.5,732.5,731,732,94
20131201|2013-06-14 12:00,14,732.25,732.5,730.5,732,191
20131201|2013-06-14 12:30,14,732.5,736,732.5,734,71
20131201|2013-06-14 13:00,14,734.25,734.25,732.5,734.25,69
20131201|2013-06-16 19:00,17,740.25,740.25,728.75,730,105
20131201|2013-06-16 19:30,17,728.5,728.5,728.5,728.5,5
20131201|2013-06-17 01:00,17,729.5,729.5,729.5,729.5,1
20131201|2013-06-17 03:30,17,729.5,729.75,729.5,729.75,2
20131201|2013-06-17 04:00,17,730,730.25,730,730.25,2
20131201|2013-06-17 04:30,17,730.75,731.25,730.75,731,3
20131201|2013-06-17 05:00,17,731.5,731.5,731.5,731.5,19
20131201|2013-06-17 06:00,17,731,731,731,731,6
20131201|2013-06-17 06:30,17,731,731,731,731,1
20131201|2013-06-17 07:00,17,731,731.75,731,731.75,12
20131201|2013-06-17 07:30,17,731,731.75,731,731.75,3
20131201|2013-06-17 08:30,17,731,736,730.5,733.25,118
20131201|2013-06-17 09:00,17,733.75,735.75,733.75,735.5,35
20131201|2013-06-17 09:30,17,735.25,740.5,732,737.25,189
20131201|2013-06-17 10:00,17,736.75,738.25,733.75,733.75,73
20131201|2013-06-17 10:30,17,733.75,735.25,732.75,735.25,207
20131201|2013-06-17 11:00,17,735.25,735.25,734,734,31
20131201|2013-06-17 11:30,17,734,734.25,733,733,74
20131201|2013-06-17 12:00,17,733,734,732.5,732.5,134
20131201|2013-06-17 12:30,17,732.5,733.25,729.5,731.5,117
20131201|2013-06-17 13:00,17,731.75,735,730.25,735,323
20131201|2013-06-17 19:00,18,732.5,734,732.5,734,6
20131201|2013-06-17 19:30,18,734.5,735.75,734,735.75,5
20131201|2013-06-17 20:00,18,736,736,735.75,735.75,5
20131201|2013-06-18 01:00,18,736.75,736.75,736.75,736.75,1
20131201|2013-06-18 02:30,18,737,737.5,737,737.5,4
20131201|2013-06-18 03:00,18,737.75,737.75,737.75,737.75,2
20131201|2013-06-18 03:30,18,737.5,737.5,737.5,737.5,1
20131201|2013-06-18 04:30,18,737.75,737.75,737.75,737.75,1
20131201|2013-06-18 05:30,18,739,739,739,739,5
20131201|2013-06-18 06:30,18,738.5,738.5,738.5,738.5,1
20131201|2013-06-18 07:30,18,736.25,736.5,736.25,736.5,4
20131201|2013-06-18 08:30,18,734.5,736.5,734.5,736.5,64
20131201|2013-06-18 09:00,18,735,735,733,734.75,22
20131201|2013-06-18 09:30,18,735,739.5,733.5,739,107
20131201|2013-06-18 10:00,18,738.75,739.25,735.5,736.25,66
20131201|2013-06-18 10:30,18,735,735,732.5,732.5,41
20131201|2013-06-18 11:00,18,732.25,735.75,732,734.25,24
20131201|2013-06-18 11:30,18,733,735.25,733,734.25,99
20131201|2013-06-18 12:00,18,734.75,734.75,731.75,733.25,125
20131201|2013-06-18 12:30,18,733.75,736,733.75,734.5,181
20131201|2013-06-18 13:00,18,734.75,737.25,734.75,736.75,251
20131201|2013-06-18 19:00,19,733.25,733.5,733.25,733.5,2
20131201|2013-06-18 19:30,19,732.75,732.75,731.25,731.5,7
20131201|2013-06-18 20:30,19,731,731,731,731,4
20131201|2013-06-18 21:00,19,731.25,731.25,731.25,731.25,6
20131201|2013-06-18 22:00,19,731.25,731.25,731.25,731.25,2
20131201|2013-06-18 22:30,19,731.25,731.25,731.25,731.25,2
20131201|2013-06-18 23:00,19,731.25,731.25,731.25,731.25,4
20131201|2013-06-18 23:30,19,731.25,731.25,731,731,10
20131201|2013-06-19 00:00,19,731.25,732,731.25,732,12
20131201|2013-06-19 02:00,19,734.75,734.75,734.75,734.75,1
20131201|2013-06-19 02:30,19,735,735.75,735,735.5,11
20131201|2013-06-19 05:30,19,735.75,735.75,735.75,735.75,1
20131201|2013-06-19 07:00,19,734.75,735,734.75,734.75,3
20131201|2013-06-19 07:30,19,735,735,735,735,3
20131201|2013-06-19 08:30,19,733.25,736.5,731.5,736.5,259
20131201|2013-06-19 09:00,19,736.25,741.75,736.25,741,230
20131201|2013-06-19 09:30,19,741.75,749.75,741,747.75,243
20131201|2013-06-19 10:00,19,748.5,751.5,748,749.25,153
20131201|2013-06-19 10:30,19,749.5,750.25,748,750.25,33
20131201|2013-06-19 11:00,19,750.25,754,749,753.25,243
20131201|2013-06-19 11:30,19,753.75,753.75,751.25,752,95
20131201|2013-06-19 12:00,19,752,753.75,751.5,753.75,111
20131201|2013-06-19 12:30,19,753.75,758,753.75,757.75,196
20131201|2013-06-19 13:00,19,757,757,753,754.5,123
20131201|2013-06-19 19:00,20,754.75,754.75,751,751,12
20131201|2013-06-19 19:30,20,750.5,750.5,750.25,750.25,5
20131201|2013-06-19 20:30,20,750.25,750.25,748.5,748.5,3
20131201|2013-06-19 21:30,20,750,750,750,750,1
20131201|2013-06-19 22:00,20,749.5,750,749.5,749.5,3
20131201|2013-06-19 22:30,20,749,749,749,749,1
20131201|2013-06-19 23:30,20,749.5,749.75,749.25,749.75,5
20131201|2013-06-20 00:00,20,748.5,748.5,748.5,748.5,1
20131201|2013-06-20 00:30,20,747.75,748,747.75,748,2
20131201|2013-06-20 02:00,20,747,747,745,745,8
20131201|2013-06-20 02:30,20,745,746,744.5,745.75,11
20131201|2013-06-20 03:00,20,745.5,745.75,745.5,745.75,5
20131201|2013-06-20 03:30,20,746.25,746.25,746.25,746.25,3
20131201|2013-06-20 04:00,20,746.75,746.75,746.75,746.75,1
20131201|2013-06-20 04:30,20,746.25,746.75,746.25,746.25,10
20131201|2013-06-20 05:00,20,746.25,746.25,746.25,746.25,6
20131201|2013-06-20 06:00,20,745.5,747,745,745,5
20131201|2013-06-20 06:30,20,746.75,746.75,746.75,746.75,1
20131201|2013-06-20 07:00,20,747,747,746.75,746.75,2
20131201|2013-06-20 07:30,20,746.5,746.75,745.75,745.75,74
20131201|2013-06-20 08:30,20,745.75,748.5,744.5,747.75,29
20131201|2013-06-20 09:00,20,748,748,746,747.25,47
20131201|2013-06-20 09:30,20,747.25,751.5,746.5,750,87
20131201|2013-06-20 10:00,20,750,753.5,750,753.5,22
20131201|2013-06-20 10:30,20,753,755.5,753,753.25,53
20131201|2013-06-20 11:00,20,753.5,757.25,753.5,757.25,97
20131201|2013-06-20 11:30,20,757.25,759.5,757.25,758,99
20131201|2013-06-20 12:00,20,758.25,758.75,756.75,758,122
20131201|2013-06-20 12:30,20,757.75,757.75,755.75,756,103
20131201|2013-06-20 13:00,20,755.75,757.25,752.25,753.25,197
20131201|2013-06-20 19:00,21,752,753,751.75,751.75,48
20131201|2013-06-20 19:30,21,751.75,752.25,751.5,752,6
20131201|2013-06-20 21:30,21,755,755,754.5,754.5,4
20131201|2013-06-20 22:00,21,754.5,754.5,753.75,753.75,14
20131201|2013-06-21 03:00,21,751.25,751.25,751.25,751.25,5
20131201|2013-06-21 03:30,21,751.75,752.25,751,752.25,9
20131201|2013-06-21 04:30,21,751.5,751.5,751.5,751.5,1
20131201|2013-06-21 05:00,21,751,751,751,751,3
20131201|2013-06-21 05:30,21,750.75,750.75,750.75,750.75,1
20131201|2013-06-21 07:00,21,750.75,750.75,750.75,750.75,1
20131201|2013-06-21 08:30,21,753.5,754.75,750,754.75,142
20131201|2013-06-21 09:00,21,754.25,754.25,751.25,751.75,198
20131201|2013-06-21 09:30,21,751.75,753.25,751.25,752.25,89
20131201|2013-06-21 10:00,21,752.75,755.25,752.75,755.25,84
20131201|2013-06-21 10:30,21,753.5,754.25,752,753.75,62
20131201|2013-06-21 11:00,21,754.75,757.25,754.75,756.75,57
20131201|2013-06-21 11:30,21,756.75,756.75,753.25,754.5,24
20131201|2013-06-21 12:00,21,754.5,756.5,754.5,755.75,27
20131201|2013-06-21 12:30,21,755.5,756.5,754.25,754.75,48
20131201|2013-06-21 13:00,21,754,754,749.5,751,273
20131201|2013-06-23 19:00,24,747.25,748,747.25,747.5,11
20131201|2013-06-23 19:30,24,748.25,748.25,747.75,748.25,5
20131201|2013-06-23 22:30,24,748.25,748.25,748,748,3
20131201|2013-06-24 02:00,24,746.75,746.75,746.75,746.75,1
20131201|2013-06-24 02:30,24,746.5,746.5,746.5,746.5,2
20131201|2013-06-24 03:00,24,746.25,746.25,746.25,746.25,2
20131201|2013-06-24 03:30,24,746.25,746.25,746.25,746.25,3
20131201|2013-06-24 04:00,24,746,746,746,746,1
20131201|2013-06-24 05:30,24,746.5,746.5,746.5,746.5,1
20131201|2013-06-24 06:00,24,746,746,745.75,745.75,2
20131201|2013-06-24 06:30,24,745.5,745.5,745.5,745.5,2
20131201|2013-06-24 07:00,24,745.25,745.25,744,744,10
20131201|2013-06-24 07:30,24,744,744,743.5,743.5,3
20131201|2013-06-24 08:30,24,743.75,744,738.5,738.75,409
20131201|2013-06-24 09:00,24,738.75,740.75,738,739.5,333
20131201|2013-06-24 09:30,24,739.25,739.25,735.25,735.75,464
20131201|2013-06-24 10:00,24,735.75,736.25,735,735.5,153
20131201|2013-06-24 10:30,24,735.75,736.5,735,735.75,160
20131201|2013-06-24 11:00,24,736,736.25,735.75,735.75,30
20131201|2013-06-24 11:30,24,735.75,738.25,734.25,736.75,364
20131201|2013-06-24 12:00,24,737,740,737,739.25,329
20131201|2013-06-24 12:30,24,739.5,739.5,738.5,739,120
20131201|2013-06-24 13:00,24,739.75,740.5,736.5,736.75,194
20131201|2013-06-24 19:00,25,737,738.75,737,737,7
20131201|2013-06-24 21:00,25,737,737,737,737,2
20131201|2013-06-24 21:30,25,738,739.5,738,739.5,13
20131201|2013-06-24 22:00,25,739,739,738.5,738.5,18
20131201|2013-06-24 22:30,25,738.5,738.5,738.5,738.5,13
20131201|2013-06-24 23:00,25,738.5,738.5,738.5,738.5,2
20131201|2013-06-25 00:00,25,739.5,741,739.5,741,5
20131201|2013-06-25 01:30,25,740.75,740.75,740.75,740.75,1
20131201|2013-06-25 02:00,25,741,741,741,741,1
20131201|2013-06-25 02:30,25,741.25,741.25,741.25,741.25,3
20131201|2013-06-25 03:00,25,740.75,740.75,740.75,740.75,1
20131201|2013-06-25 03:30,25,741,741.75,741,741.75,9
20131201|2013-06-25 04:00,25,742.5,742.5,742.5,742.5,1
20131201|2013-06-25 04:30,25,743.25,744,741,741,61
20131201|2013-06-25 05:00,25,740.5,740.5,740,740,2
20131201|2013-06-25 05:30,25,740.5,741,740,740,15
20131201|2013-06-25 06:00,25,740,740.75,740,740,39
20131201|2013-06-25 06:30,25,740,740.75,740,740.75,12
20131201|2013-06-25 07:00,25,740.5,740.5,740,740,19
20131201|2013-06-25 07:30,25,740,740.5,740,740,12
20131201|2013-06-25 08:30,25,740,741.75,738.25,738.5,149
20131201|2013-06-25 09:00,25,738.75,738.75,736.75,737.25,120
20131201|2013-06-25 09:30,25,737,738.25,736.5,737.5,145
20131201|2013-06-25 10:00,25,737.75,740.5,737,738,206
20131201|2013-06-25 10:30,25,738,739,737.25,737.25,226
20131201|2013-06-25 11:00,25,736.5,736.5,735.5,735.5,120
20131201|2013-06-25 11:30,25,735.5,735.5,733.5,733.5,238
20131201|2013-06-25 12:00,25,734,735.75,733.75,735.75,126
20131201|2013-06-25 12:30,25,735.5,736.75,734,734,125
20131201|2013-06-25 13:00,25,734,734,731.5,732,191
20131201|2013-06-25 19:00,26,731.75,732.5,731.75,732.5,6
20131201|2013-06-25 20:30,26,731.75,731.75,731.75,731.75,1
20131201|2013-06-25 21:00,26,731.75,731.75,731.75,731.75,35
20131201|2013-06-26 00:00,26,731.5,731.75,731.5,731.75,2
20131201|2013-06-26 01:30,26,731.5,731.5,731.5,731.5,1
20131201|2013-06-26 02:00,26,731.75,732.75,731.75,732.75,5
20131201|2013-06-26 04:00,26,732.25,732.25,732.25,732.25,1
20131201|2013-06-26 04:30,26,732.25,732.75,732.25,732.75,2
20131201|2013-06-26 06:00,26,732.25,732.5,732.25,732.5,2
20131201|2013-06-26 06:30,26,732.75,733,732.75,733,2
20131201|2013-06-26 07:00,26,733,733,732.75,732.75,4
20131201|2013-06-26 07:30,26,732.25,733,732.25,733,14
20131201|2013-06-26 08:30,26,732.25,735.75,732.25,735.25,69
20131201|2013-06-26 09:00,26,735,735.25,733.5,734.25,45
20131201|2013-06-26 09:30,26,734.5,736.5,732.25,732.75,162
20131201|2013-06-26 10:00,26,732.5,732.5,730.75,730.75,303
20131201|2013-06-26 10:30,26,730.25,730.75,727.75,728,862
20131201|2013-06-26 11:00,26,727.75,730.75,727.75,729.75,288
20131201|2013-06-26 11:30,26,729.5,730.25,727.75,730,336
20131201|2013-06-26 12:00,26,730,731,728.25,731,133
20131201|2013-06-26 12:30,26,730.5,731.5,730,731.5,154
20131201|2013-06-26 13:00,26,731.5,732,726.25,726.25,665
20131201|2013-06-26 19:00,27,727.5,728,727.5,727.5,74
20131201|2013-06-26 19:30,27,727,727,727,727,12
20131201|2013-06-26 20:30,27,726.25,726.25,725.75,726,34
20131201|2013-06-26 21:00,27,726,726,726,726,6
20131201|2013-06-26 21:30,27,726.75,727,726.75,727,22
20131201|2013-06-26 22:30,27,727.5,727.5,727.5,727.5,1
20131201|2013-06-26 23:30,27,727,727,727,727,9
20131201|2013-06-27 00:00,27,727,727,727,727,1
20131201|2013-06-27 00:30,27,727,727,727,727,2
20131201|2013-06-27 01:30,27,727,727.5,727,727.5,3
20131201|2013-06-27 02:00,27,727.75,728.25,727.75,728.25,11
20131201|2013-06-27 02:30,27,728.5,729,728.5,729,5
20131201|2013-06-27 03:00,27,729,730,729,730,16
20131201|2013-06-27 03:30,27,730,730.75,730,730.75,2
20131201|2013-06-27 04:00,27,730.75,731,730.75,731,2
20131201|2013-06-27 04:30,27,731,731,730,731,21
20131201|2013-06-27 05:00,27,731.5,732.25,731.5,732.25,7
20131201|2013-06-27 06:00,27,732,732,731,731,11
20131201|2013-06-27 07:00,27,730.75,731,730.5,730.5,17
20131201|2013-06-27 07:30,27,731,731.5,731,731.5,2
20131201|2013-06-27 08:30,27,731.5,732,729.25,730.25,275
20131201|2013-06-27 09:00,27,730.25,730.25,728.5,729,149
20131201|2013-06-27 09:30,27,728.75,729,725.75,726.75,160
20131201|2013-06-27 10:00,27,727,729.75,726.75,729,175
20131201|2013-06-27 10:30,27,728.75,729,727,727.75,137
20131201|2013-06-27 11:00,27,727.25,728.5,727,728,56
20131201|2013-06-27 11:30,27,728,728,727,727.25,17
20131201|2013-06-27 12:00,27,727.5,728.25,726.25,726.5,84
20131201|2013-06-27 12:30,27,726.25,726.25,724.75,725,161
20131201|2013-06-27 13:00,27,725,725.5,721.75,721.75,584
20131201|2013-06-27 19:00,28,721.75,723,721.75,723,13
20131201|2013-06-27 19:30,28,723,723,723,723,4
20131201|2013-06-27 20:00,28,723.75,723.75,723.75,723.75,1
20131201|2013-06-27 20:30,28,723,723,722.75,722.75,2
20131201|2013-06-27 21:30,28,722.5,722.5,722,722.5,3
20131201|2013-06-27 22:00,28,723,723,722.25,722.25,5
20131201|2013-06-27 22:30,28,723,723,722.25,722.25,3
20131201|2013-06-28 03:30,28,723.75,723.75,723.75,723.75,4
20131201|2013-06-28 04:30,28,723.75,724.5,723.75,724.5,8
20131201|2013-06-28 05:00,28,724.5,724.5,724.5,724.5,29
20131201|2013-06-28 06:30,28,724.75,725.75,724.75,725.75,3
20131201|2013-06-28 07:30,28,725.75,725.75,723.25,723.25,5
20131201|2013-06-28 08:30,28,723.75,724.25,722,722.5,76
20131201|2013-06-28 09:00,28,722.5,724.5,721,721,128
20131201|2013-06-28 09:30,28,720.75,720.75,716.25,718.5,214
20131201|2013-06-28 10:00,28,718.25,719,717.5,717.75,122
20131201|2013-06-28 10:30,28,717.25,718.5,716.25,717.5,118
20131201|2013-06-28 11:00,28,716.25,720.25,706.5,714.5,501
20131201|2013-06-28 11:30,28,714.25,715.25,711.5,714.25,235
20131201|2013-06-28 12:00,28,714,715.5,712.5,713.75,85
20131201|2013-06-28 12:30,28,713.5,715.5,712.5,715.5,88
20131201|2013-06-28 13:00,28,715.75,718.5,706.75,707.75,915
20131201|2013-06-30 19:00,1,710,710,707.25,708.25,39
20131201|2013-06-30 19:30,1,707.25,707.25,707.25,707.25,4
20131201|2013-06-30 20:30,1,706,708.5,706,708.5,2
20131201|2013-06-30 21:00,1,708.5,708.5,708.5,708.5,2
20131201|2013-06-30 21:30,1,709.5,709.5,708,708,3
20131201|2013-06-30 23:00,1,708.75,708.75,708.75,708.75,1
20131201|2013-07-01 00:30,1,708.75,708.75,708.75,708.75,2
20131201|2013-07-01 01:30,1,708.75,708.75,708.75,708.75,1
20131201|2013-07-01 02:00,1,708.5,709,708.5,709,21
20131201|2013-07-01 02:30,1,709.25,713.25,709.25,713.25,23
20131201|2013-07-01 03:30,1,714.75,714.75,714,714,4
20131201|2013-07-01 04:00,1,714.5,715,714.5,714.75,4
20131201|2013-07-01 04:30,1,715,715,715,715,3
20131201|2013-07-01 06:30,1,712.5,712.75,712,712.5,6
20131201|2013-07-01 07:00,1,712.75,713.25,712.75,712.75,12
20131201|2013-07-01 07:30,1,713.5,714,712.75,712.75,20
20131201|2013-07-01 08:30,1,713.5,714.25,712.75,712.75,277
20131201|2013-07-01 09:00,1,712.5,712.75,710.75,711,178
20131201|2013-07-01 09:30,1,710.75,712.5,710.25,711.25,378
20131201|2013-07-01 10:00,1,711,712,710.25,710.25,143
20131201|2013-07-01 10:30,1,710.5,712,710.25,712,214
20131201|2013-07-01 11:00,1,712.25,713.25,711.25,712.5,83
20131201|2013-07-01 11:30,1,712.25,713.5,712,713.25,136
20131201|2013-07-01 12:00,1,713,713.25,711,711,123
20131201|2013-07-01 12:30,1,711.5,712.25,710.75,711.5,208
20131201|2013-07-01 13:00,1,711.5,713.25,710.75,712.5,353
20131201|2013-07-01 19:00,2,712.5,712.5,711.75,712.5,7
20131201|2013-07-01 19:30,2,713.5,713.5,713.5,713.5,2
20131201|2013-07-01 20:00,2,713.25,713.25,713.25,713.25,1
20131201|2013-07-01 20:30,2,713.25,714.25,713.25,714.25,7
20131201|2013-07-01 22:00,2,715,715,715,715,1
20131201|2013-07-01 22:30,2,715,715.25,715,715.25,2
20131201|2013-07-01 23:30,2,715.5,715.5,715.5,715.5,2
20131201|2013-07-02 00:30,2,715.75,715.75,715.75,715.75,3
20131201|2013-07-02 01:00,2,715,715,715,715,2
20131201|2013-07-02 01:30,2,714.25,714.25,714,714,2
20131201|2013-07-02 02:00,2,714.75,715.25,714.75,715.25,3
20131201|2013-07-02 02:30,2,715.75,716,715.75,716,6
20131201|2013-07-02 03:00,2,715.75,716,715.25,716,33
20131201|2013-07-02 03:30,2,716.5,717,716.5,717,22
20131201|2013-07-02 04:00,2,717,719.25,717,719.25,68
20131201|2013-07-02 04:30,2,719.25,721.75,719,721.75,50
20131201|2013-07-02 05:00,2,722,722,721,721,47
20131201|2013-07-02 05:30,2,722,722.5,720,720,160
20131201|2013-07-02 06:00,2,720,720.75,719.75,720.75,16
20131201|2013-07-02 06:30,2,721.75,723,721.75,722.75,10
20131201|2013-07-02 07:00,2,723,723,721.5,721.5,33
20131201|2013-07-02 07:30,2,721.5,721.75,719,719.75,123
20131201|2013-07-02 08:30,2,719,719,714.5,717,292
20131201|2013-07-02 09:00,2,717,719.25,716.25,716.5,156
20131201|2013-07-02 09:30,2,716.5,717,711.5,716,491
20131201|2013-07-02 10:00,2,715.75,718,712,712.5,757
20131201|2013-07-02 10:30,2,712.75,715.25,712,714.75,242
20131201|2013-07-02 11:00,2,715,716.5,714.5,716.5,262
20131201|2013-07-02 11:30,2,715.75,717,713.25,714,246
20131201|2013-07-02 12:00,2,714.25,715.5,713,714.25,308
20131201|2013-07-02 12:30,2,713.25,713.5,712,712.25,46
20131201|2013-07-02 13:00,2,712,713.5,711,711.25,270
20131201|2013-07-02 19:00,3,712,715,711,715,33
20131201|2013-07-02 19:30,3,714.25,714.25,714.25,714.25,2
20131201|2013-07-02 20:30,3,715.25,715.25,715.25,715.25,3
20131201|2013-07-02 21:00,3,714.75,714.75,714.5,714.5,2
20131201|2013-07-02 21:30,3,714.25,714.75,714.25,714.75,9
20131201|2013-07-02 22:00,3,715.75,716,715.5,716,7
20131201|2013-07-03 02:00,3,718.5,718.75,718.5,718.75,4
20131201|2013-07-03 02:30,3,717.25,719.75,717.25,719.75,7
20131201|2013-07-03 03:00,3,720.25,720.25,720.25,720.25,1
20131201|2013-07-03 04:00,3,723.25,723.5,723.25,723.5,2
20131201|2013-07-03 04:30,3,723.25,723.25,723.25,723.25,1
20131201|2013-07-03 05:30,3,722.75,723.5,722.75,723.5,5
20131201|2013-07-03 06:00,3,722.5,722.5,722.5,722.5,1
20131201|2013-07-03 06:30,3,721.75,721.75,721.75,721.75,1
20131201|2013-07-03 07:00,3,722.25,722.5,721.25,721.25,5
20131201|2013-07-03 07:30,3,722.25,722.25,721,721,5
20131201|2013-07-03 08:30,3,720,721.25,718,718.25,189
20131201|2013-07-03 09:00,3,718,719.5,715.5,719.5,238
20131201|2013-07-03 09:30,3,719.5,719.5,714.75,714.75,132
20131201|2013-07-03 10:00,3,714.5,716.5,714.25,715.75,364
20131201|2013-07-03 10:30,3,715.75,718.5,715.75,717,239
20131201|2013-07-03 11:00,3,717.25,717.5,716.25,717.25,110
20131201|2013-07-03 11:30,3,717.5,718.75,715,717.5,303
20131201|2013-07-05 08:30,5,717.5,722,716.75,716.75,255
20131201|2013-07-05 09:00,5,717.5,717.5,714,714.25,169
20131201|2013-07-05 09:30,5,714.25,715,711.75,711.75,265
20131201|2013-07-05 10:00,5,711.5,712.25,709.75,710.5,168
20131201|2013-07-05 10:30,5,710.25,711.75,707.5,707.75,135
20131201|2013-07-05 11:00,5,707,709,706.25,709,67
20131201|2013-07-05 11:30,5,709.25,709.75,707,707,77
20131201|2013-07-05 12:00,5,707.25,708,707.25,707.75,65
20131201|2013-07-05 12:30,5,707.5,708.5,707.25,707.75,27
20131201|2013-07-05 13:00,5,708.25,708.25,705.25,705.5,146
20131201|2013-07-07 19:00,8,706,707,705.75,706.75,20
20131201|2013-07-07 19:30,8,706.75,706.75,706.75,706.75,2
20131201|2013-07-07 22:30,8,707,707,707,707,1
20131201|2013-07-08 00:30,8,707,707,707,707,1
20131201|2013-07-08 01:00,8,708.5,708.5,707.75,707.75,5
20131201|2013-07-08 02:00,8,710,710.5,709.75,709.75,8
20131201|2013-07-08 04:00,8,706.75,707,706.75,707,2
20131201|2013-07-08 05:00,8,708.75,708.75,708.75,708.75,1
20131201|2013-07-08 06:00,8,709.25,709.25,709.25,709.25,1
20131201|2013-07-08 06:30,8,708,708,708,708,1
20131201|2013-07-08 07:00,8,707.5,708.5,707,708,58
20131201|2013-07-08 07:30,8,707.5,709.5,707.5,709.25,75
20131201|2013-07-08 08:30,8,710,717.5,710,713,340
20131201|2013-07-08 09:00,8,712.5,714.75,712.25,713.25,60
20131201|2013-07-08 09:30,8,714,716,711.75,711.75,152
20131201|2013-07-08 10:00,8,712.25,712.5,709,709.75,130
20131201|2013-07-08 10:30,8,709.75,711.75,708.5,708.5,94
20131201|2013-07-08 11:00,8,708.5,712.25,708.5,711.75,86
20131201|2013-07-08 11:30,8,711.25,711.75,709,709,83
20131201|2013-07-08 12:00,8,709.25,709.75,708.25,709.25,48
20131201|2013-07-08 12:30,8,709.25,710.75,708.75,710.5,61
20131201|2013-07-08 13:00,8,710.25,711.25,707,708.5,189
20131201|2013-07-08 19:00,9,709,709,708,708.75,25
20131201|2013-07-08 20:00,9,709,709,709,709,1
20131201|2013-07-08 21:00,9,711.25,711.25,709.25,709.25,2
20131201|2013-07-08 21:30,9,710.5,710.5,710.5,710.5,4
20131201|2013-07-08 22:00,9,711.25,711.25,709,709,8
20131201|2013-07-08 22:30,9,712,712,712,712,1
20131201|2013-07-09 00:30,9,712,712,712,712,1
20131201|2013-07-09 01:30,9,712.75,713,712,712,20
20131201|2013-07-09 02:00,9,711.75,712,711.5,711.75,67
20131201|2013-07-09 02:30,9,712,712,710.5,710.5,40
20131201|2013-07-09 03:00,9,711.5,711.5,711.5,711.5,1
20131201|2013-07-09 03:30,9,713.25,714.75,713.25,714.75,7
20131201|2013-07-09 04:00,9,714.75,714.75,714.75,714.75,1
20131201|2013-07-09 04:30,9,713.75,713.75,713.5,713.5,2
20131201|2013-07-09 05:00,9,713.75,714.5,712.5,712.5,10
20131201|2013-07-09 05:30,9,713.25,713.5,713.25,713.5,6
20131201|2013-07-09 07:00,9,714,714.75,713.75,714,17
20131201|2013-07-09 07:30,9,716,719.75,716,719.75,20
20131201|2013-07-09 08:30,9,721.5,723.75,719,720,174
20131201|2013-07-09 09:00,9,719.75,720.5,718.5,720,175
20131201|2013-07-09 09:30,9,720.25,723,719.75,722.75,221
20131201|2013-07-09 10:00,9,723,726.75,722.25,725.75,181
20131201|2013-07-09 10:30,9,725.5,725.5,721.5,721.5,72
20131201|2013-07-09 11:00,9,721.5,723,718.5,722.25,74
20131201|2013-07-09 11:30,9,722.5,725.75,722.5,725.25,98
20131201|2013-07-09 12:00,9,725.75,726.75,721.5,723.25,119
20131201|2013-07-09 12:30,9,723.25,723.75,722.75,722.75,185
20131201|2013-07-09 13:00,9,723.5,723.5,721.25,722.75,111
20131201|2013-07-09 19:00,10,721.5,723,721,723,20
20131201|2013-07-09 19:30,10,723,724,723,724,4
20131201|2013-07-09 20:00,10,723,723,723,723,3
20131201|2013-07-09 20:30,10,720,720,720,720,2
20131201|2013-07-09 21:00,10,720,720,720,720,2
20131201|2013-07-09 21:30,10,719.25,719.75,719,719,18
20131201|2013-07-09 22:00,10,719.25,719.25,719,719,6
20131201|2013-07-09 22:30,10,719.75,719.75,719.5,719.75,6
20131201|2013-07-09 23:00,10,723,723,723,723,2
20131201|2013-07-10 00:30,10,723.25,723.25,723.25,723.25,5
20131201|2013-07-10 02:00,10,723.25,723.25,723.25,723.25,1
20131201|2013-07-10 03:00,10,723,723,718.25,718.25,14
20131201|2013-07-10 03:30,10,719.5,719.5,719.5,719.5,1
20131201|2013-07-10 04:30,10,723.25,723.25,723.25,723.25,1
20131201|2013-07-10 05:00,10,724.25,724.75,724.25,724.75,4
20131201|2013-07-10 07:30,10,722.75,723.75,722.5,722.5,5
20131201|2013-07-10 08:30,10,722,722,719.75,720.25,71
20131201|2013-07-10 09:00,10,720.5,721.75,720,720.25,160
20131201|2013-07-10 09:30,10,720,720.25,714.75,720.25,228
20131201|2013-07-10 10:00,10,720.25,723.25,719.75,722.75,254
20131201|2013-07-10 10:30,10,722.5,726.5,721.75,726.25,230
20131201|2013-07-10 11:00,10,726.25,729.75,725.5,729,269
20131201|2013-07-10 11:30,10,729,729,726.5,727.75,208
20131201|2013-07-10 12:00,10,727.75,727.75,724.75,725,99
20131201|2013-07-10 12:30,10,725,726.5,725,726,128
20131201|2013-07-10 13:00,10,726,728.5,725,726.25,257
20131201|2013-07-10 19:00,11,727,728,727,727.5,61
20131201|2013-07-10 20:30,11,728.25,728.25,728.25,728.25,1
20131201|2013-07-10 21:30,11,728.5,728.75,728,728.75,16
20131201|2013-07-10 22:00,11,729.25,729.75,729.25,729.75,2
20131201|2013-07-10 22:30,11,730,730,730,730,1
20131201|2013-07-10 23:00,11,729.25,729.75,728.75,729.75,38
20131201|2013-07-10 23:30,11,729,729,728.5,728.5,3
20131201|2013-07-11 00:30,11,729.25,729.25,729.25,729.25,1
20131201|2013-07-11 01:00,11,729.25,729.25,729,729,22
20131201|2013-07-11 01:30,11,729,729,728.75,728.75,4
20131201|2013-07-11 02:30,11,729,729,728.75,729,7
20131201|2013-07-11 03:00,11,729,729,729,729,5
20131201|2013-07-11 03:30,11,729,730,729,729.75,31
20131201|2013-07-11 04:00,11,730,730,730,730,46
20131201|2013-07-11 04:30,11,730.5,733.25,730.5,733.25,61
20131201|2013-07-11 05:00,11,733,733.25,731.75,732.5,33
20131201|2013-07-11 06:00,11,731.75,732.5,731.75,731.75,107
20131201|2013-07-11 06:30,11,731.75,731.75,731.75,731.75,96
20131201|2013-07-11 07:00,11,731.5,731.5,730,731.25,8
20131201|2013-07-11 07:30,11,733,733,731.75,732.5,4
20131201|2013-07-11 08:30,11,732.5,733.5,728.25,729,204
20131201|2013-07-11 09:00,11,728.75,730,726.25,728,57
20131201|2013-07-11 09:30,11,726.75,731.5,726.25,728,103
20131201|2013-07-11 10:00,11,727.75,729,727.25,728,79
20131201|2013-07-11 10:30,11,728,729.5,728,728.25,109
20131201|2013-07-11 11:00,11,728.25,736.25,721.75,731,897
20131201|2013-07-11 11:30,11,731,734,730.75,734,305
20131201|2013-07-11 12:00,11,733.75,737.5,728.75,729.25,174
20131201|2013-07-11 12:30,11,729.5,730.5,727.5,729.75,139
20131201|2013-07-11 13:00,11,730,731.25,724.5,726,268
20131201|2013-07-11 19:00,12,727,727.5,727,727,67
20131201|2013-07-11 19:30,12,727,727.75,726,727.75,4
20131201|2013-07-11 20:30,12,727.5,727.5,727.25,727.25,5
20131201|2013-07-11 21:00,12,726.5,726.5,724.5,724.5,6
20131201|2013-07-11 22:00,12,725.75,725.75,725.75,725.75,2
20131201|2013-07-11 22:30,12,725.75,725.75,725.75,725.75,1
20131201|2013-07-12 00:30,12,724.5,724.5,724.5,724.5,2
20131201|2013-07-12 02:00,12,726.75,728,726.75,728,5
20131201|2013-07-12 02:30,12,728.5,729.25,728.5,728.5,7
20131201|2013-07-12 03:00,12,728,728,727.5,727.5,6
20131201|2013-07-12 04:30,12,726.75,728,726.75,728,7
20131201|2013-07-12 05:00,12,729.25,730,729,730,23
20131201|2013-07-12 05:30,12,729.25,729.25,729,729,14
20131201|2013-07-12 06:00,12,729,729.5,729,729.5,27
20131201|2013-07-12 06:30,12,729.25,729.25,729,729,7
20131201|2013-07-12 07:00,12,729.25,729.25,729.25,729.25,2
20131201|2013-07-12 07:30,12,729,729.75,729,729,7
20131201|2013-07-12 08:30,12,729,731.75,725.75,728.25,316
20131201|2013-07-12 09:00,12,728,728.75,727,728.25,135
20131201|2013-07-12 09:30,12,728.75,732,728.25,730.75,116
20131201|2013-07-12 10:00,12,731.25,731.75,729.5,729.5,104
20131201|2013-07-12 10:30,12,728.5,730.25,728,729.5,32
20131201|2013-07-12 11:00,12,729.25,730.5,729.25,730,56
20131201|2013-07-12 11:30,12,730.25,730.25,727.5,727.5,99
20131201|2013-07-12 12:00,12,726,728.75,723.75,728.5,77
20131201|2013-07-12 12:30,12,727,728.5,726,726,109
20131201|2013-07-12 13:00,12,726,726.5,723.5,723.5,206
20131201|2013-07-14 19:00,15,722,722,718.25,718.25,32
20131201|2013-07-14 19:30,15,718.5,719,718.25,718.25,9
20131201|2013-07-14 20:00,15,718.5,719.5,718.5,719.5,2
20131201|2013-07-15 01:00,15,719.25,719.25,718.75,718.75,7
20131201|2013-07-15 02:30,15,717.75,717.75,717.75,717.75,2
20131201|2013-07-15 03:00,15,718,718,714,714,40
20131201|2013-07-15 03:30,15,713.75,713.75,713.75,713.75,6
20131201|2013-07-15 04:00,15,714,714,714,714,6
20131201|2013-07-15 04:30,15,714,714,713,713,21
20131201|2013-07-15 05:00,15,714,714,714,714,2
20131201|2013-07-15 05:30,15,713.5,713.5,713.5,713.5,2
20131201|2013-07-15 06:00,15,714,714,714,714,3
20131201|2013-07-15 06:30,15,714,714,714,714,10
20131201|2013-07-15 07:00,15,714.25,714.25,714.25,714.25,1
20131201|2013-07-15 07:30,15,715,715,714.75,714.75,4
20131201|2013-07-15 08:30,15,715.75,717.25,713.75,716.75,217
20131201|2013-07-15 09:00,15,715.25,718,715,715.5,168
20131201|2013-07-15 09:30,15,715.75,717,714.75,715.25,115
20131201|2013-07-15 10:00,15,715.5,715.5,714.25,714.75,160
20131201|2013-07-15 10:30,15,714.75,717.25,714.75,716.25,266
20131201|2013-07-15 11:00,15,716.75,717,715.5,716.25,33
20131201|2013-07-15 11:30,15,716.5,716.5,714.5,715.75,147
20131201|2013-07-15 12:00,15,716.25,716.75,715.5,716.25,98
20131201|2013-07-15 12:30,15,716.25,716.75,715.5,716.75,66
20131201|2013-07-15 13:00,15,717,718.75,716.75,718.75,222
20131201|2013-07-15 19:00,16,718,723.25,718,723.25,91
20131201|2013-07-15 20:00,16,721.75,721.75,721.75,721.75,1
20131201|2013-07-16 01:00,16,721.5,722.5,721.5,722.5,17
20131201|2013-07-16 05:00,16,723.25,723.25,723.25,723.25,6
20131201|2013-07-16 05:30,16,724.25,727.5,724,727.5,12
20131201|2013-07-16 06:00,16,726.75,727.25,726.75,727.25,2
20131201|2013-07-16 07:30,16,724.25,724.25,722.75,722.75,6
20131201|2013-07-16 08:30,16,726,727.25,723.5,725.75,161
20131201|2013-07-16 09:00,16,725.75,726.25,724.25,724.25,137
20131201|2013-07-16 09:30,16,724,725.5,724,724.5,63
20131201|2013-07-16 10:00,16,725,726,724.25,724.5,177
20131201|2013-07-16 10:30,16,723.75,723.75,719.5,721,178
20131201|2013-07-16 11:00,16,721,721.75,717.25,721,132
20131201|2013-07-16 11:30,16,720.5,720.5,718,718.75,43
20131201|2013-07-16 12:00,16,718.25,718.75,716.75,717.25,177
20131201|2013-07-16 12:30,16,717.75,719,717.5,718.75,63
20131201|2013-07-16 13:00,16,719.25,721.25,719,720.25,219
20131201|2013-07-16 19:00,17,720.25,720.25,719.25,719.5,70
20131201|2013-07-16 20:30,17,720,720,720,720,2
20131201|2013-07-17 00:30,17,721,721,721,721,1
20131201|2013-07-17 02:30,17,721.75,721.75,721.75,721.75,1
20131201|2013-07-17 03:30,17,718.5,718.5,718.5,718.5,2
20131201|2013-07-17 04:00,17,722.25,722.25,722.25,722.25,1
20131201|2013-07-17 04:30,17,722,722,722,722,6
20131201|2013-07-17 05:30,17,722.5,722.75,722,722,11
20131201|2013-07-17 06:00,17,721.5,721.5,721.5,721.5,4
20131201|2013-07-17 06:30,17,722,722,722,722,3
20131201|2013-07-17 07:00,17,722.25,722.25,721.5,721.5,15
20131201|2013-07-17 07:30,17,720,720,720,720,10
20131201|2013-07-17 08:30,17,720,722.5,718.25,719.75,203
20131201|2013-07-17 09:00,17,719.75,722.25,719.5,721.75,190
20131201|2013-07-17 09:30,17,722,723.5,720.75,722,438
20131201|2013-07-17 10:00,17,722.25,722.5,721.25,722,483
20131201|2013-07-17 10:30,17,722,723.5,721.75,723.25,230
20131201|2013-07-17 11:00,17,723,723.5,721.25,722.5,270
20131201|2013-07-17 11:30,17,723,723.75,722,722,215
20131201|2013-07-17 12:00,17,722.25,722.5,721,722,185
20131201|2013-07-17 12:30,17,721.75,722,719.75,720.5,493
20131201|2013-07-17 13:00,17,720.5,721.5,718.25,720,279
20131201|2013-07-17 19:00,18,719,719,717.25,717.25,32
20131201|2013-07-17 19:30,18,718,719,718,719,4
20131201|2013-07-17 20:30,18,718.5,718.5,718.5,718.5,1
20131201|2013-07-17 21:00,18,719,719,719,719,1
20131201|2013-07-17 21:30,18,719,719,718.5,718.5,9
20131201|2013-07-17 22:00,18,718.5,718.5,718.5,718.5,1
20131201|2013-07-18 00:00,18,719.25,719.25,719.25,719.25,1
20131201|2013-07-18 00:30,18,718.75,718.75,718.75,718.75,3
20131201|2013-07-18 01:00,18,718.5,718.5,718.5,718.5,2
20131201|2013-07-18 02:00,18,719.25,719.25,719.25,719.25,2
20131201|2013-07-18 02:30,18,719.75,719.75,719,719,5
20131201|2013-07-18 03:00,18,719.25,719.25,719.25,719.25,5
20131201|2013-07-18 03:30,18,719.25,720,719,720,6
20131201|2013-07-18 04:00,18,719.5,719.5,718.75,718.75,44
20131201|2013-07-18 05:00,18,720.75,721,720.75,720.75,26
20131201|2013-07-18 05:30,18,720.75,720.75,719.75,719.75,13
20131201|2013-07-18 06:00,18,720,720,720,720,2
20131201|2013-07-18 06:30,18,720.25,720.25,720.25,720.25,1
20131201|2013-07-18 07:00,18,720,720.25,719.5,720.25,17
20131201|2013-07-18 07:30,18,720.5,721,720,721,15
20131201|2013-07-18 08:30,18,721.75,721.75,719,719.75,370
20131201|2013-07-18 09:00,18,720,720.75,719.5,720.5,161
20131201|2013-07-18 09:30,18,720.25,721,718.75,719.25,240
20131201|2013-07-18 10:00,18,719,723.25,719,721.25,427
20131201|2013-07-18 10:30,18,721.75,721.75,720,720,44
20131201|2013-07-18 11:00,18,720.5,720.5,719.25,720,90
20131201|2013-07-18 11:30,18,719.75,720,714.75,714.75,292
20131201|2013-07-18 12:00,18,714.75,715.5,713.75,715.5,112
20131201|2013-07-18 12:30,18,715,717.5,715,716.5,78
20131201|2013-07-18 13:00,18,716.25,717,714.75,715.75,123
20131201|2013-07-18 19:00,19,715,716.25,715,716.25,15
20131201|2013-07-18 19:30,19,715.5,716.25,715.5,715.75,7
20131201|2013-07-18 21:00,19,716.5,716.5,716.5,716.5,2
20131201|2013-07-18 21:30,19,716.5,716.5,716.5,716.5,1
20131201|2013-07-18 22:00,19,716.5,718,716.5,718,4
20131201|2013-07-18 22:30,19,718.5,718.5,718.5,718.5,4
20131201|2013-07-19 02:00,19,718.5,719.75,718.5,719.75,16
20131201|2013-07-19 02:30,19,719.75,720.5,719.75,720.5,4
20131201|2013-07-19 03:00,19,720.5,720.5,720.5,720.5,2
20131201|2013-07-19 03:30,19,720,720,720,720,9
20131201|2013-07-19 05:00,19,718.5,718.5,718.5,718.5,1
20131201|2013-07-19 05:30,19,718.25,718.25,716.75,716.75,2
20131201|2013-07-19 06:00,19,716.5,716.5,716.5,716.5,1
20131201|2013-07-19 07:00,19,716.5,716.5,716.25,716.25,13
20131201|2013-07-19 07:30,19,716,716.25,715.5,716.25,13
20131201|2013-07-19 08:30,19,717,717.5,713.5,716.5,565
20131201|2013-07-19 09:00,19,716.75,717.75,716.5,717.25,225
20131201|2013-07-19 09:30,19,717,717,713.25,715.75,277
20131201|2013-07-19 10:00,19,715.75,718.5,715.5,717.75,225
20131201|2013-07-19 10:30,19,717.75,718.75,717.75,718.25,167
20131201|2013-07-19 11:00,19,718.25,722,718.25,721.75,248
20131201|2013-07-19 11:30,19,721.75,722.25,720,721.5,236
20131201|2013-07-19 12:00,19,722.25,722.5,720.75,721,92
20131201|2013-07-19 12:30,19,721,722.5,717.5,717.75,140
20131201|2013-07-19 13:00,19,717.25,719,715.5,717.25,170
20131201|2013-07-21 19:00,22,717,719.5,714.5,715,98
20131201|2013-07-21 19:30,22,715.25,715.25,715.25,715.25,3
20131201|2013-07-21 20:00,22,715.5,715.5,715.25,715.25,2
20131201|2013-07-21 20:30,22,715,715.5,715,715.5,6
20131201|2013-07-21 22:00,22,715.5,715.5,715.5,715.5,1
20131201|2013-07-21 23:30,22,717,717,716.75,717,11
20131201|2013-07-22 01:00,22,714.75,715.25,714.75,715.25,4
20131201|2013-07-22 01:30,22,715.75,715.75,715.75,715.75,6
20131201|2013-07-22 02:30,22,716.25,717.25,716.25,717.25,2
20131201|2013-07-22 03:00,22,718.75,719,718.75,719,7
20131201|2013-07-22 03:30,22,720,720,720,720,10
20131201|2013-07-22 04:00,22,719.25,719.25,719,719,6
20131201|2013-07-22 04:30,22,719.5,719.5,719.5,719.5,1
20131201|2013-07-22 05:00,22,720,720.25,720,720.25,8
20131201|2013-07-22 05:30,22,720.25,721,720,720,58
20131201|2013-07-22 06:00,22,720.25,720.25,720,720,5
20131201|2013-07-22 06:30,22,720.25,722.25,720.25,721.5,166
20131201|2013-07-22 07:00,22,721.25,722,721,721,86
20131201|2013-07-22 07:30,22,721,721.5,721,721.5,35
20131201|2013-07-22 08:30,22,721.5,721.5,719.25,719.5,338
20131201|2013-07-22 09:00,22,719.25,719.25,717.25,717.5,136
20131201|2013-07-22 09:30,22,717.25,717.25,713.25,713.25,350
20131201|2013-07-22 10:00,22,713.5,714.25,712.75,713.75,103
20131201|2013-07-22 10:30,22,713.5,713.5,711.75,712,98
20131201|2013-07-22 11:00,22,711.75,713,711,713,144
20131201|2013-07-22 11:30,22,713,715.5,712.5,714.75,80
20131201|2013-07-22 12:00,22,715,716.75,714,714,151
20131201|2013-07-22 12:30,22,714,714,712.75,713.5,27
20131201|2013-07-22 13:00,22,713.75,715.25,713.75,714.75,161
20131201|2013-07-22 19:00,23,714,714,712,713.25,20
20131201|2013-07-22 19:30,23,712,712,712,712,9
20131201|2013-07-22 21:30,23,713.75,713.75,713.75,713.75,3
20131201|2013-07-22 23:00,23,713,713,713,713,8
20131201|2013-07-23 00:00,23,713,713,713,713,20
20131201|2013-07-23 01:00,23,713,713,713,713,18
20131201|2013-07-23 01:30,23,713,713,713,713,14
20131201|2013-07-23 02:00,23,713,713,712.5,713,4
20131201|2013-07-23 02:30,23,712.25,712.25,710.5,711,52
20131201|2013-07-23 03:30,23,710.75,710.75,709.75,710,21
20131201|2013-07-23 04:00,23,711,711,710.5,710.75,5
20131201|2013-07-23 04:30,23,710.75,711.25,710.75,711.25,5
20131201|2013-07-23 05:30,23,711.25,711.5,710.25,710.75,15
20131201|2013-07-23 07:00,23,711.25,712.75,711,712.75,21
20131201|2013-07-23 07:30,23,712.25,712.75,712.25,712.75,12
20131201|2013-07-23 08:30,23,712.75,714,711.75,712.75,333
20131201|2013-07-23 09:00,23,712.75,712.75,710.75,711,226
20131201|2013-07-23 09:30,23,711,711,708.5,709,255
20131201|2013-07-23 10:00,23,709.25,709.75,708.5,709,56
20131201|2013-07-23 10:30,23,709,710,709,709.25,65
20131201|2013-07-23 11:00,23,709.5,711,709.5,710.25,41
20131201|2013-07-23 11:30,23,710.5,711,710.25,710.5,81
20131201|2013-07-23 12:00,23,710.75,710.75,710.25,710.25,268
20131201|2013-07-23 12:30,23,710,710.75,709,709.5,206
20131201|2013-07-23 13:00,23,709.5,710.75,709.25,710,262
20131201|2013-07-23 19:00,24,710.5,711.5,709.5,711.25,47
20131201|2013-07-23 19:30,24,711,711,710,710.75,7
20131201|2013-07-23 20:00,24,710,710,710,710,2
20131201|2013-07-23 21:30,24,710.75,710.75,710.75,710.75,2
20131201|2013-07-23 22:30,24,711.25,711.25,711.25,711.25,1
20131201|2013-07-24 00:30,24,711.25,711.25,711.25,711.25,1
20131201|2013-07-24 01:30,24,711.5,712,711.5,712,4
20131201|2013-07-24 02:00,24,712,714,712,714,21
20131201|2013-07-24 02:30,24,712.75,713.25,711.75,711.75,7
20131201|2013-07-24 03:00,24,712,712,711.5,711.5,7
20131201|2013-07-24 03:30,24,711.75,711.75,711.5,711.75,9
20131201|2013-07-24 04:00,24,711.75,711.75,711.25,711.5,21
20131201|2013-07-24 04:30,24,711.25,711.25,710.5,710.5,6
20131201|2013-07-24 05:30,24,712.5,712.75,712.25,712.75,4
20131201|2013-07-24 06:00,24,711.5,711.5,711.5,711.5,1
20131201|2013-07-24 06:30,24,712.5,712.75,712.25,712.75,3
20131201|2013-07-24 07:00,24,713,713.25,712.5,713.25,16
20131201|2013-07-24 07:30,24,713,713,712,712,23
20131201|2013-07-24 08:30,24,711.5,712.25,710.75,711.5,468
20131201|2013-07-24 09:00,24,711.5,712.5,709.75,710,321
20131201|2013-07-24 09:30,24,709.75,712.5,709.25,709.75,198
20131201|2013-07-24 10:00,24,709.5,710.5,709,709,119
20131201|2013-07-24 10:30,24,709,710,709,710,118
20131201|2013-07-24 11:00,24,710,710.5,709.5,710.25,70
20131201|2013-07-24 11:30,24,710.25,710.75,709.75,710,73
20131201|2013-07-24 12:00,24,710.25,710.5,709,709,146
20131201|2013-07-24 12:30,24,708.75,709.25,707.5,708.5,265
20131201|2013-07-24 13:00,24,708.5,708.75,706.25,706.25,213
20131201|2013-07-24 19:00,25,706,706.5,705.75,706,47
20131201|2013-07-24 19:30,25,705.75,705.75,705.75,705.75,10
20131201|2013-07-24 20:30,25,705.75,705.75,705.5,705.5,12
20131201|2013-07-24 21:00,25,705.75,705.75,705.75,705.75,13
20131201|2013-07-24 21:30,25,705.5,705.75,705.5,705.75,3
20131201|2013-07-24 22:00,25,705.75,706.5,705,706.5,6
20131201|2013-07-24 23:00,25,706.5,706.5,706.5,706.5,1
20131201|2013-07-24 23:30,25,706.75,707,706.75,707,4
20131201|2013-07-25 00:00,25,707,707.25,707,707.25,7
20131201|2013-07-25 01:30,25,708,708,708,708,4
20131201|2013-07-25 02:00,25,708,709.75,708,709.5,9
20131201|2013-07-25 02:30,25,710,710,707.75,707.75,12
20131201|2013-07-25 03:00,25,707,707,707,707,1
20131201|2013-07-25 03:30,25,708.25,708.25,708.25,708.25,1
20131201|2013-07-25 04:30,25,708.25,708.25,708.25,708.25,1
20131201|2013-07-25 05:00,25,707,708.5,707,707.75,6
20131201|2013-07-25 05:30,25,708.5,708.5,707.5,707.5,2
20131201|2013-07-25 06:00,25,707.5,707.5,707,707,4
20131201|2013-07-25 06:30,25,706.25,706.25,706.25,706.25,1
20131201|2013-07-25 07:00,25,705.25,706,704,705.25,62
20131201|2013-07-25 07:30,25,705.5,707,705.25,706.75,10
20131201|2013-07-25 08:30,25,705.75,706,704,704.25,215
20131201|2013-07-25 09:00,25,704.25,704.75,703.5,704,195
20131201|2013-07-25 09:30,25,704,705.25,701.5,705,486
20131201|2013-07-25 10:00,25,705.5,706,704.25,704.25,271
20131201|2013-07-25 10:30,25,704.5,705,702.25,702.75,150
20131201|2013-07-25 11:00,25,702.75,703.75,702,702.5,169
20131201|2013-07-25 11:30,25,702.75,703.5,702.25,702.5,111
20131201|2013-07-25 12:00,25,702.25,702.5,701.5,701.75,98
20131201|2013-07-25 12:30,25,702,703,701,702.5,227
20131201|2013-07-25 13:00,25,702.5,703.75,701,701,436
20131201|2013-07-25 19:00,26,701,702,700.5,701.75,61
20131201|2013-07-25 19:30,26,701.5,701.75,701.5,701.75,3
20131201|2013-07-25 20:00,26,702.25,703.75,702.25,703.75,11
20131201|2013-07-25 20:30,26,702,702,702,702,1
20131201|2013-07-25 22:00,26,701.5,701.5,701.5,701.5,1
20131201|2013-07-26 00:30,26,701.5,701.5,701.5,701.5,1
20131201|2013-07-26 01:00,26,702,702,701.5,701.5,5
20131201|2013-07-26 02:30,26,702,703,702,703,26
20131201|2013-07-26 03:00,26,703.25,703.5,703.25,703.5,5
20131201|2013-07-26 03:30,26,703.75,704.25,703.75,704.25,15
20131201|2013-07-26 04:00,26,704.25,705,704.25,705,30
20131201|2013-07-26 04:30,26,705.25,705.25,705.25,705.25,3
20131201|2013-07-26 05:00,26,706.25,707,706,706,17
20131201|2013-07-26 05:30,26,707,707.75,706.5,706.5,11
20131201|2013-07-26 06:00,26,707.25,707.75,707.25,707.75,2
20131201|2013-07-26 06:30,26,707.5,707.75,706.5,707.25,30
20131201|2013-07-26 07:00,26,707.75,707.75,705.75,705.75,62
20131201|2013-07-26 07:30,26,705,705.25,705,705.25,4
20131201|2013-07-26 08:30,26,705.25,705.5,704.5,704.75,1335
20131201|2013-07-26 09:00,26,704.5,705.25,703.75,704.75,276
20131201|2013-07-26 09:30,26,704.75,704.75,702.75,703,182
20131201|2013-07-26 10:00,26,703,703.5,700.25,700.75,402
20131201|2013-07-26 10:30,26,700.75,702,700.75,701,504
20131201|2013-07-26 11:00,26,701,702.25,700.25,700.75,363
20131201|2013-07-26 11:30,26,700.75,702.75,700.5,701,157
20131201|2013-07-26 12:00,26,701,702.5,700.75,701.5,99
20131201|2013-07-26 12:30,26,701.75,701.75,701.25,701.75,96
20131201|2013-07-26 13:00,26,701.5,702.25,700.75,700.75,454
20131201|2013-07-28 19:00,29,701.25,703.25,700.75,703.25,16
20131201|2013-07-28 19:30,29,703,703,703,703,2
20131201|2013-07-28 20:30,29,700,700,700,700,7
20131201|2013-07-29 02:30,29,701,701,701,701,2
20131201|2013-07-29 03:00,29,700.75,700.75,700.75,700.75,3
20131201|2013-07-29 04:00,29,700.5,700.5,700,700,43
20131201|2013-07-29 04:30,29,700.5,700.5,700,700,159
20131201|2013-07-29 05:30,29,700.5,703,700.5,702.75,11
20131201|2013-07-29 06:00,29,702.25,703,702,702,22
20131201|2013-07-29 06:30,29,702.5,702.5,702.5,702.5,1
20131201|2013-07-29 07:00,29,701.75,702.75,701.75,702.75,9
20131201|2013-07-29 07:30,29,701.75,701.75,700.5,701.25,29
20131201|2013-07-29 08:30,29,701.5,705.5,701,703.5,364
20131201|2013-07-29 09:00,29,704,704,702.25,702.25,105
20131201|2013-07-29 09:30,29,702.25,702.75,700,701.5,380
20131201|2013-07-29 10:00,29,701.25,702,701,701.5,53
20131201|2013-07-29 10:30,29,701.5,701.75,700,700.75,80
20131201|2013-07-29 11:00,29,700.5,701,700.5,700.5,96
20131201|2013-07-29 11:30,29,700.75,701,700,700.25,61
20131201|2013-07-29 12:00,29,700.25,701,700,700.5,76
20131201|2013-07-29 12:30,29,700.5,702.5,700,702.5,317
20131201|2013-07-29 13:00,29,702,702.25,700.5,701,203
20131201|2013-07-29 19:00,30,701,701.75,698.5,701.75,123
20131201|2013-07-29 19:30,30,702,703,701.75,703,12
20131201|2013-07-29 20:00,30,702.75,703,702.75,703,2
20131201|2013-07-29 20:30,30,703.75,703.75,703.75,703.75,9
20131201|2013-07-29 23:00,30,701.75,702.5,701.5,702.5,6
20131201|2013-07-30 00:30,30,703,703,703,703,1
20131201|2013-07-30 01:00,30,702.75,702.75,702.25,702.25,4
20131201|2013-07-30 01:30,30,702.25,704,702.25,704,21
20131201|2013-07-30 02:00,30,704.5,706.5,704.5,706.5,69
20131201|2013-07-30 03:30,30,705.25,705.25,704.75,704.75,7
20131201|2013-07-30 04:00,30,704,704,704,704,1
20131201|2013-07-30 04:30,30,704.5,704.75,704,704.25,38
20131201|2013-07-30 05:30,30,704.25,705,704.25,705,4
20131201|2013-07-30 06:30,30,704.75,704.75,704.25,704.25,14
20131201|2013-07-30 07:00,30,704,704.5,703,703.5,20
20131201|2013-07-30 07:30,30,703.5,704,703,703,22
20131201|2013-07-30 08:30,30,704,704.5,702,702.75,371
20131201|2013-07-30 09:00,30,702.75,705.75,702.25,705.25,238
20131201|2013-07-30 09:30,30,705.25,709.75,704.5,709.5,466
20131201|2013-07-30 10:00,30,709.75,712.5,708.5,708.5,367
20131201|2013-07-30 10:30,30,708.5,709.25,705.25,706.5,184
20131201|2013-07-30 11:00,30,706.25,706.5,703.75,704.25,91
20131201|2013-07-30 11:30,30,704,705.75,704,704.75,58
20131201|2013-07-30 12:00,30,704.75,706.5,704,706,92
20131201|2013-07-30 12:30,30,706,706.25,705.25,706,58
20131201|2013-07-30 13:00,30,705.5,709.5,704.75,709.25,439
20131201|2013-07-30 19:00,31,707.25,708,706.5,706.75,13
20131201|2013-07-30 19:30,31,708.25,708.25,708.25,708.25,1
20131201|2013-07-30 20:00,31,708.25,709.75,708.25,709.75,3
20131201|2013-07-30 20:30,31,711.5,711.5,711.5,711.5,1
20131201|2013-07-30 21:30,31,710,710,710,710,1
20131201|2013-07-30 22:00,31,710.25,710.25,709.5,709.5,2
20131201|2013-07-31 02:30,31,708.5,708.5,708.25,708.25,5
20131201|2013-07-31 03:00,31,708.5,710,708.5,709.25,9
20131201|2013-07-31 04:00,31,710.75,710.75,710.75,710.75,2
20131201|2013-07-31 04:30,31,711.25,711.5,710.5,710.5,7
20131201|2013-07-31 05:00,31,710.25,710.25,710.25,710.25,1
20131201|2013-07-31 05:30,31,710.25,710.25,709.5,709.75,29
20131201|2013-07-31 06:00,31,710,710,709.5,710,24
20131201|2013-07-31 06:30,31,710.5,710.75,710.5,710.75,5
20131201|2013-07-31 07:00,31,710.25,710.25,709.75,710,20
20131201|2013-07-31 07:30,31,709.75,709.75,708.5,709,48
20131201|2013-07-31 08:30,31,708.75,714.25,708.5,714.25,463
20131201|2013-07-31 09:00,31,713.75,714,710.25,711,149
20131201|2013-07-31 09:30,31,711.25,717.75,710.75,717,687
20131201|2013-07-31 10:00,31,716.75,718.75,714.5,715.25,692
20131201|2013-07-31 10:30,31,715.75,718.25,715.75,716.5,227
20131201|2013-07-31 11:00,31,716.75,717.25,714.25,714.25,108
20131201|2013-07-31 11:30,31,714.25,715.25,714,715,168
20131201|2013-07-31 12:00,31,714.75,716,713.75,716,151
20131201|2013-07-31 12:30,31,715.75,717.75,715.5,717,202
20131201|2013-07-31 13:00,31,717,717.75,714.5,717.25,348
20131201|2013-07-31 19:00,1,715,716.25,715,716.25,17
20131201|2013-07-31 19:30,1,716,716,716,716,1
20131201|2013-07-31 20:00,1,716.25,716.5,715.75,716,11
20131201|2013-07-31 20:30,1,715.75,715.75,715.75,715.75,1
20131201|2013-07-31 21:00,1,716.75,716.75,716,716.75,20
20131201|2013-07-31 21:30,1,716.25,716.5,716,716,4
20131201|2013-07-31 22:30,1,717,717,716.75,716.75,6
20131201|2013-07-31 23:00,1,717,717,716.75,716.75,12
20131201|2013-07-31 23:30,1,717,717,716.5,716.5,2
20131201|2013-08-01 00:00,1,717.5,718,717.5,718,5
20131201|2013-08-01 01:30,1,717.25,717.5,717.25,717.5,2
20131201|2013-08-01 02:00,1,717.5,718,717.25,717.75,16
20131201|2013-08-01 02:30,1,718.5,718.75,717.25,718.75,9
20131201|2013-08-01 03:00,1,718.5,719,718.5,719,4
20131201|2013-08-01 03:30,1,718.25,718.25,718.25,718.25,3
20131201|2013-08-01 04:00,1,717.75,718,717.5,718,4
20131201|2013-08-01 04:30,1,717.25,717.25,717.25,717.25,8
20131201|2013-08-01 05:30,1,716.25,716.25,715.5,715.5,6
20131201|2013-08-01 06:00,1,715.25,715.75,715.25,715.25,30
20131201|2013-08-01 06:30,1,715,715.5,715,715.5,11
20131201|2013-08-01 07:00,1,714.5,714.5,713.25,713.25,54
20131201|2013-08-01 07:30,1,714.25,714.5,713.25,714.25,9
20131201|2013-08-01 08:30,1,714.25,714.75,711.5,712.75,960
20131201|2013-08-01 09:00,1,712.75,712.75,708.5,708.5,536
20131201|2013-08-01 09:30,1,708.5,709.25,707,709,186
20131201|2013-08-01 10:00,1,708.75,710.5,706.25,709.75,548
20131201|2013-08-01 10:30,1,710.5,710.75,709.75,710,78
20131201|2013-08-01 11:00,1,709.75,710,706.5,708.25,185
20131201|2013-08-01 11:30,1,708,713.25,708,713,498
20131201|2013-08-01 12:00,1,713,713.25,711,711.75,110
20131201|2013-08-01 12:30,1,711.75,714.25,711.5,713.25,177
20131201|2013-08-01 13:00,1,713.25,719.25,711.25,719.25,413
20131201|2013-08-01 19:00,2,717.75,717.75,715.75,717.25,55
20131201|2013-08-01 20:00,2,717.75,718.25,717.75,718.25,12
20131201|2013-08-01 20:30,2,718,718.25,718,718.25,6
20131201|2013-08-01 23:00,2,718.5,718.75,718.5,718.75,2
20131201|2013-08-02 00:00,2,718.75,718.75,718.75,718.75,1
20131201|2013-08-02 00:30,2,719,719,719,719,1
20131201|2013-08-02 01:00,2,720,720.5,720,720.25,7
20131201|2013-08-02 02:00,2,720.25,720.25,720.25,720.25,6
20131201|2013-08-02 02:30,2,720.25,720.25,720.25,720.25,4
20131201|2013-08-02 03:30,2,720.75,720.75,720.75,720.75,1
20131201|2013-08-02 04:00,2,720.75,720.75,720.25,720.25,4
20131201|2013-08-02 04:30,2,720.5,720.5,720.25,720.25,14
20131201|2013-08-02 05:00,2,720.5,720.5,720.25,720.25,7
20131201|2013-08-02 05:30,2,720.25,720.25,720,720,15
20131201|2013-08-02 06:00,2,720,720,718.75,719,106
20131201|2013-08-02 06:30,2,718.5,720.25,718.5,719.75,11
20131201|2013-08-02 07:00,2,720.25,720.5,719.5,719.5,6
20131201|2013-08-02 07:30,2,719,719.75,719,719.75,5
20131201|2013-08-02 08:30,2,720,725.25,719.5,723.5,719
20131201|2013-08-02 09:00,2,723.75,724,720.25,722,247
20131201|2013-08-02 09:30,2,722.25,724.75,721.75,724.5,408
20131201|2013-08-02 10:00,2,724.75,726,724.5,724.75,277
20131201|2013-08-02 10:30,2,724.75,725,719.5,719.75,363
20131201|2013-08-02 11:00,2,720,720,718,718.25,163
20131201|2013-08-02 11:30,2,718.75,719.75,716.75,719.5,159
20131201|2013-08-02 12:00,2,719.75,720.25,719.75,719.75,55
20131201|2013-08-02 12:30,2,719.75,720,717,717.5,158
20131201|2013-08-02 13:00,2,717.75,720,717,719,302
20131201|2013-08-04 19:00,5,720.25,724.25,719,720.5,28
20131201|2013-08-04 20:00,5,721.75,721.75,720.5,720.75,6
20131201|2013-08-04 20:30,5,720.75,722,719.75,722,16
20131201|2013-08-04 21:00,5,721.5,721.5,721.5,721.5,1
20131201|2013-08-04 21:30,5,721.5,721.5,721.5,721.5,1
20131201|2013-08-05 01:00,5,722,722,722,722,13
20131201|2013-08-05 01:30,5,722.25,722.5,722,722,13
20131201|2013-08-05 02:00,5,722.5,722.5,722.5,722.5,2
20131201|2013-08-05 03:00,5,720.75,720.75,720.75,720.75,2
20131201|2013-08-05 03:30,5,720.25,720.25,719,719,28
20131201|2013-08-05 05:00,5,718.75,718.75,718.75,718.75,2
20131201|2013-08-05 06:00,5,717.75,717.75,717.75,717.75,1
20131201|2013-08-05 06:30,5,717.25,717.25,715.75,715.75,58
20131201|2013-08-05 07:00,5,716.25,716.5,715.75,716,13
20131201|2013-08-05 07:30,5,715.75,715.75,713.25,714.75,56
20131201|2013-08-05 08:30,5,715.75,717.5,713.5,714.25,198
20131201|2013-08-05 09:00,5,713.75,714.75,710,710,282
20131201|2013-08-05 09:30,5,710.5,710.5,704,704.5,675
20131201|2013-08-05 10:00,5,704.5,708.25,704.25,706.5,307
20131201|2013-08-05 10:30,5,706.5,706.5,704,705.25,280
20131201|2013-08-05 11:00,5,705.5,707,705.25,705.5,229
20131201|2013-08-05 11:30,5,705.25,706,704.25,705,121
20131201|2013-08-05 12:00,5,705.25,705.5,704.75,704.75,119
20131201|2013-08-05 12:30,5,704.75,706.5,704.75,706.5,261
20131201|2013-08-05 13:00,5,706.5,708.25,706.25,707,259
20131201|2013-08-05 19:00,6,707,708.5,707,708,28
20131201|2013-08-05 19:30,6,707,707,706.25,706.25,2
20131201|2013-08-05 20:00,6,706.75,706.75,706,706,3
20131201|2013-08-05 20:30,6,705.75,705.75,705,705.25,26
20131201|2013-08-05 21:00,6,705.25,705.25,705,705,14
20131201|2013-08-05 21:30,6,704.75,705,704.75,705,2
20131201|2013-08-05 22:00,6,704.5,704.5,704.5,704.5,1
20131201|2013-08-05 23:00,6,705,705,705,705,1
20131201|2013-08-05 23:30,6,705.25,705.25,705.25,705.25,2
20131201|2013-08-06 01:00,6,705,705,705,705,2
20131201|2013-08-06 01:30,6,705,705,705,705,1
20131201|2013-08-06 02:00,6,704.5,704.75,704,704.75,13
20131201|2013-08-06 02:30,6,704.25,705,704.25,704.75,6
20131201|2013-08-06 03:00,6,704.25,704.25,704.25,704.25,1
20131201|2013-08-06 03:30,6,704.5,704.5,704.5,704.5,5
20131201|2013-08-06 04:00,6,704.5,704.75,704.5,704.75,5
20131201|2013-08-06 04:30,6,705.25,705.75,705.25,705.75,4
20131201|2013-08-06 05:00,6,705.25,705.25,705.25,705.25,1
20131201|2013-08-06 05:30,6,707,710.5,707,710.5,22
20131201|2013-08-06 06:00,6,710.75,711.5,710.75,711,52
20131201|2013-08-06 06:30,6,710.25,710.5,709.75,709.75,5
20131201|2013-08-06 07:00,6,710.5,710.75,710.5,710.75,6
20131201|2013-08-06 07:30,6,708.5,708.5,707.75,707.75,5
20131201|2013-08-06 08:30,6,707.5,708.25,705.5,707,209
20131201|2013-08-06 09:00,6,707,710.75,706.75,709.25,233
20131201|2013-08-06 09:30,6,709.5,709.5,705.5,706.5,252
20131201|2013-08-06 10:00,6,706.25,709.5,706.25,709,274
20131201|2013-08-06 10:30,6,709.25,710.25,709,709,159
20131201|2013-08-06 11:00,6,709,710,708,710,161
20131201|2013-08-06 11:30,6,709.75,710,708.5,709,143
20131201|2013-08-06 12:00,6,709.5,712.5,708.5,711,489
20131201|2013-08-06 12:30,6,711.25,711.75,709.75,710.75,256
20131201|2013-08-06 13:00,6,711,713,710.25,712.25,450
20131201|2013-08-06 19:00,7,712,712.25,711.5,712,22
20131201|2013-08-06 19:30,7,711.25,711.25,711.25,711.25,1
20131201|2013-08-06 20:00,7,711.25,711.25,710,710.25,3
20131201|2013-08-06 20:30,7,710.75,711.5,710.75,711.5,2
20131201|2013-08-06 21:00,7,711.5,712.25,711.5,711.75,3
20131201|2013-08-06 21:30,7,711.75,711.75,711.75,711.75,1
20131201|2013-08-06 22:00,7,711.75,711.75,711.75,711.75,2
20131201|2013-08-06 23:30,7,712,712,712,712,1
20131201|2013-08-07 01:30,7,712.25,712.25,712.25,712.25,2
20131201|2013-08-07 03:00,7,712,712,712,712,4
20131201|2013-08-07 03:30,7,709.5,709.5,709,709,6
20131201|2013-08-07 05:30,7,708.75,708.75,708,708.5,21
20131201|2013-08-07 06:00,7,709,709,709,709,1
20131201|2013-08-07 07:30,7,710.5,710.5,709.75,709.75,28
20131201|2013-08-07 08:30,7,711,711.5,709.5,709.75,142
20131201|2013-08-07 09:00,7,710,710,707.25,707.25,193
20131201|2013-08-07 09:30,7,707.75,707.75,704.25,706.25,470
20131201|2013-08-07 10:00,7,706,706.5,704,705,366
20131201|2013-08-07 10:30,7,705.25,705.75,704.5,705.75,349
20131201|2013-08-07 11:00,7,705.75,706.75,705.5,706.5,283
20131201|2013-08-07 11:30,7,706.25,707,705.5,706.75,81
20131201|2013-08-07 12:00,7,705.75,707.5,705.75,707.5,108
20131201|2013-08-07 12:30,7,706.5,707.5,705.5,706,90
20131201|2013-08-07 13:00,7,706,708,705.75,707,508
20131201|2013-08-07 19:00,8,705,706.25,705,706.25,24
20131201|2013-08-07 19:30,8,706.25,706.25,706.25,706.25,3
20131201|2013-08-07 20:00,8,707,707,707,707,1
20131201|2013-08-07 21:00,8,706.75,707.25,706.75,707.25,4
20131201|2013-08-07 23:00,8,706.75,706.75,706.75,706.75,1
20131201|2013-08-08 02:00,8,707.25,708,707.25,708,24
20131201|2013-08-08 02:30,8,708.25,708.25,708.25,708.25,1
20131201|2013-08-08 03:00,8,708.75,708.75,708.25,708.5,6
20131201|2013-08-08 03:30,8,708,708,708,708,2
20131201|2013-08-08 04:00,8,708.25,708.25,708,708.25,4
20131201|2013-08-08 04:30,8,708.75,708.75,708.75,708.75,6
20131201|2013-08-08 05:00,8,708.75,708.75,708.75,708.75,18
20131201|2013-08-08 05:30,8,708.75,709.5,708.75,709,11
20131201|2013-08-08 06:00,8,709.25,709.25,708.25,708.25,9
20131201|2013-08-08 06:30,8,708,708,708,708,3
20131201|2013-08-08 07:00,8,708,708.5,707.75,707.75,9
20131201|2013-08-08 07:30,8,708.5,709.5,708.5,709.5,37
20131201|2013-08-08 08:30,8,708.75,712.25,706.5,708,794
20131201|2013-08-08 09:00,8,707.75,709.25,705,705.25,394
20131201|2013-08-08 09:30,8,705.25,706.75,703,704.5,829
20131201|2013-08-08 10:00,8,704.5,707.75,704.5,706.75,291
20131201|2013-08-08 10:30,8,706.75,707,704.75,706,415
20131201|2013-08-08 11:00,8,706,706.25,705.25,706,290
20131201|2013-08-08 11:30,8,706.25,706.5,705.5,706,182
20131201|2013-08-08 12:00,8,706,706.75,705.25,705.25,172
20131201|2013-08-08 12:30,8,705.5,707,705.25,706.75,356
20131201|2013-08-08 13:00,8,706.75,709,705.75,707.25,640
20131201|2013-08-08 19:00,9,706.25,706.25,706,706.25,3
20131201|2013-08-08 20:00,9,706.75,707,706.75,707,13
20131201|2013-08-08 20:30,9,707,707,707,707,9
20131201|2013-08-08 21:00,9,707.25,707.25,707.25,707.25,1
20131201|2013-08-09 02:30,9,708.5,709,708.5,709,6
20131201|2013-08-09 03:00,9,707.75,708.25,707,707,23
20131201|2013-08-09 03:30,9,708.25,709.25,708.25,709.25,69
20131201|2013-08-09 04:00,9,709.5,709.75,707.5,707.5,6
20131201|2013-08-09 04:30,9,708.5,709,708,709,19
20131201|2013-08-09 05:00,9,710,710.5,709,710.5,12
20131201|2013-08-09 05:30,9,710.75,711,710.5,711,6
20131201|2013-08-09 06:00,9,710,710,710,710,1
20131201|2013-08-09 06:30,9,709.75,710.25,709.25,709.25,9
20131201|2013-08-09 07:00,9,710.75,711.25,709.75,709.75,11
20131201|2013-08-09 07:30,9,710,710.25,709.5,709.5,33
20131201|2013-08-09 08:30,9,709.5,710.25,704.5,706,497
20131201|2013-08-09 09:00,9,706.25,708.25,705.5,706.75,326
20131201|2013-08-09 09:30,9,706.75,706.75,704.75,705.5,381
20131201|2013-08-09 10:00,9,705.5,705.75,704.5,705,625
20131201|2013-08-09 10:30,9,705,705,703,704.5,468
20131201|2013-08-09 11:00,9,704.5,706.25,703.5,705.75,496
20131201|2013-08-09 11:30,9,706.25,706.25,703.25,703.25,191
20131201|2013-08-09 12:00,9,703.25,704,700,700.5,1010
20131201|2013-08-09 12:30,9,700.5,702,700.5,701.5,189
20131201|2013-08-09 13:00,9,701.5,704,701,703.5,340
20131201|2013-08-11 19:00,12,704,704,702.5,703,65
20131201|2013-08-11 19:30,12,704,704,703.75,704,7
20131201|2013-08-11 20:00,12,704,704,703.25,703.75,7
20131201|2013-08-11 21:00,12,703,703,703,703,1
20131201|2013-08-11 21:30,12,703.75,703.75,703.75,703.75,4
20131201|2013-08-11 22:00,12,703.25,703.75,703.25,703.75,11
20131201|2013-08-11 23:30,12,703.5,703.5,703.5,703.5,1
20131201|2013-08-12 00:30,12,703.25,703.25,703.25,703.25,1
20131201|2013-08-12 01:00,12,703.25,703.25,703.25,703.25,1
20131201|2013-08-12 02:00,12,702,702,701.5,701.75,3
20131201|2013-08-12 02:30,12,700.5,701.25,699.25,701.25,42
20131201|2013-08-12 03:00,12,701,701,701,701,6
20131201|2013-08-12 03:30,12,701,701,701,701,23
20131201|2013-08-12 04:00,12,701.5,701.5,701.5,701.5,8
20131201|2013-08-12 04:30,12,700,700,700,700,10
20131201|2013-08-12 05:00,12,701.5,703.75,701.25,703,177
20131201|2013-08-12 05:30,12,703,705.25,703,704.5,182
20131201|2013-08-12 06:30,12,703.75,703.75,703.75,703.75,1
20131201|2013-08-12 07:00,12,702.5,702.5,701.75,701.75,8
20131201|2013-08-12 07:30,12,703,703,702.5,702.75,5
20131201|2013-08-12 08:30,12,702.75,705.5,701.75,702,196
20131201|2013-08-12 09:00,12,702,702,700,700.75,192
20131201|2013-08-12 09:30,12,701.25,706,700,705,629
20131201|2013-08-12 10:00,12,705,706,701.25,703.5,453
20131201|2013-08-12 10:30,12,703.5,704,700.25,701.75,530
20131201|2013-08-12 11:00,12,702,713.75,701.75,705.25,981
20131201|2013-08-12 11:30,12,704.25,706.25,701.75,702.5,290
20131201|2013-08-12 12:00,12,702.5,706.25,700.25,705.5,544
20131201|2013-08-12 12:30,12,705,707.25,704.25,705,169
20131201|2013-08-12 13:00,12,704.25,708.5,703.75,707.5,460
20131201|2013-08-12 19:00,13,706.75,706.75,703.75,703.75,60
20131201|2013-08-12 19:30,13,704,704.5,704,704.5,8
20131201|2013-08-12 20:00,13,703.5,703.5,703.5,703.5,1
20131201|2013-08-12 20:30,13,704.75,706.5,704.75,705.75,23
20131201|2013-08-12 22:00,13,706.25,707,706.25,707,7
20131201|2013-08-12 22:30,13,707,707,707,707,1
20131201|2013-08-12 23:00,13,707.25,707.75,707.25,707.75,14
20131201|2013-08-12 23:30,13,708.5,709,708.5,709,10
20131201|2013-08-13 00:00,13,708.75,709.25,708.75,709.25,9
20131201|2013-08-13 02:00,13,709.75,712.5,709.5,712,50
20131201|2013-08-13 02:30,13,711,711.25,711,711.25,6
20131201|2013-08-13 03:00,13,711,711.25,709.75,709.75,47
20131201|2013-08-13 04:00,13,710,710,709.75,709.75,14
20131201|2013-08-13 04:30,13,709.75,710.5,709.25,709.25,17
20131201|2013-08-13 05:00,13,709.25,709.25,709.25,709.25,1
20131201|2013-08-13 06:00,13,708.25,709,708.25,709,3
20131201|2013-08-13 06:30,13,708.75,708.75,707,707.75,11
20131201|2013-08-13 07:00,13,708,708.25,707.75,708.25,9
20131201|2013-08-13 07:30,13,709,709,709,709,1
20131201|2013-08-13 08:30,13,710.25,710.25,702,703.75,387
20131201|2013-08-13 09:00,13,703.5,704.5,702,702.5,111
20131201|2013-08-13 09:30,13,702.75,704.75,702.75,704,773
20131201|2013-08-13 10:00,13,704.25,706.75,704.25,706.75,698
20131201|2013-08-13 10:30,13,706.5,706.5,705,705.5,371
20131201|2013-08-13 11:00,13,705.5,705.5,704,704.75,591
20131201|2013-08-13 11:30,13,704.5,705.25,703.75,705,184
20131201|2013-08-13 12:00,13,704.75,704.75,700.5,700.75,630
20131201|2013-08-13 12:30,13,700.5,701,699.25,700,466
20131201|2013-08-13 13:00,13,700,703.5,699.25,700.75,506
20131201|2013-08-13 19:00,14,700.75,700.75,699.25,699.75,17
20131201|2013-08-13 19:30,14,699.25,699.25,699.25,699.25,1
20131201|2013-08-13 20:00,14,699,699,699,699,1
20131201|2013-08-13 20:30,14,699,700,699,699.5,12
20131201|2013-08-13 22:00,14,699.25,699.25,699.25,699.25,1
20131201|2013-08-13 22:30,14,699.75,699.75,699.5,699.5,2
20131201|2013-08-13 23:00,14,700,700,700,700,2
20131201|2013-08-13 23:30,14,700.5,700.5,700.5,700.5,10
20131201|2013-08-14 00:00,14,701.5,701.5,701.5,701.5,3
20131201|2013-08-14 01:00,14,701.5,701.5,701.5,701.5,1
20131201|2013-08-14 01:30,14,700.5,700.5,700.5,700.5,10
20131201|2013-08-14 02:30,14,699.75,699.75,699,699,25
20131201|2013-08-14 03:00,14,699,699.75,698,699.5,152
20131201|2013-08-14 03:30,14,699.5,699.5,698.75,698.75,8
20131201|2013-08-14 04:00,14,699,699,699,699,7
20131201|2013-08-14 04:30,14,698.5,699,698.5,698.75,25
20131201|2013-08-14 05:00,14,699,699,699,699,1
20131201|2013-08-14 05:30,14,700.5,700.5,699.75,699.75,7
20131201|2013-08-14 06:00,14,699.5,699.5,699.5,699.5,1
20131201|2013-08-14 06:30,14,698.5,699.5,698.5,698.5,18
20131201|2013-08-14 07:00,14,698.5,698.75,698,698,56
20131201|2013-08-14 07:30,14,698.25,699.25,697.75,699.25,29
20131201|2013-08-14 08:30,14,700,702.25,697.75,698.75,398
20131201|2013-08-14 09:00,14,698.75,699,696.25,696.75,510
20131201|2013-08-14 09:30,14,696.5,699.5,694.5,698,1152
20131201|2013-08-14 10:00,14,698,701.25,698,698.25,507
20131201|2013-08-14 10:30,14,698.5,698.75,698,698.75,77
20131201|2013-08-14 11:00,14,699,699.25,698,698.5,164
20131201|2013-08-14 11:30,14,698.75,701.25,698.5,701,103
20131201|2013-08-14 12:00,14,700.5,702,699.5,699.5,214
20131201|2013-08-14 12:30,14,699.25,700.5,699.25,700.25,88
20131201|2013-08-14 13:00,14,700.25,703.75,699.5,702.5,578
20131201|2013-08-14 19:00,15,703,703,701.75,701.75,14
20131201|2013-08-14 19:30,15,701.25,701.25,701,701.25,12
20131201|2013-08-14 20:00,15,701.25,701.25,701,701.25,3
20131201|2013-08-14 20:30,15,700.75,701.25,700.75,701.25,21
20131201|2013-08-14 21:00,15,702,702,702,702,2
20131201|2013-08-14 21:30,15,702,702,702,702,3
20131201|2013-08-14 22:00,15,702.25,702.25,701.75,701.75,15
20131201|2013-08-14 23:30,15,702,702,702,702,1
20131201|2013-08-15 00:30,15,702,702,702,702,2
20131201|2013-08-15 01:00,15,702.25,702.25,702,702.25,9
20131201|2013-08-15 01:30,15,702,702.25,702,702.25,54
20131201|2013-08-15 02:00,15,702.5,702.5,702.25,702.25,2
20131201|2013-08-15 02:30,15,702.5,703,702.5,702.5,24
20131201|2013-08-15 03:00,15,703.5,704,703.25,704,10
20131201|2013-08-15 03:30,15,703.5,703.5,703.5,703.5,5
20131201|2013-08-15 04:00,15,703.25,703.25,702.75,703,14
20131201|2013-08-15 05:00,15,702.5,702.5,702.25,702.25,3
20131201|2013-08-15 05:30,15,703,703,703,703,4
20131201|2013-08-15 06:00,15,703.5,703.5,703.5,703.5,6
20131201|2013-08-15 06:30,15,703.5,704,703.5,704,34
20131201|2013-08-15 07:00,15,703.75,704,703.25,703.75,9
20131201|2013-08-15 07:30,15,704.25,705.25,703.75,704.75,21
20131201|2013-08-15 08:30,15,704.5,707.5,702,707,717
20131201|2013-08-15 09:00,15,707,708,705,705,413
20131201|2013-08-15 09:30,15,704.75,709.75,703.5,709,1111
20131201|2013-08-15 10:00,15,708.5,709.25,706.75,707.75,823
20131201|2013-08-15 10:30,15,708,708.5,705.75,706,412
20131201|2013-08-15 11:00,15,706.5,708.75,706.5,708.25,299
20131201|2013-08-15 11:30,15,708.25,708.75,707,707.25,326
20131201|2013-08-15 12:00,15,707,707.5,706,707.5,418
20131201|2013-08-15 12:30,15,707.25,707.25,704.75,705,296
20131201|2013-08-15 13:00,15,705.25,706.75,704.25,706.5,632
20131201|2013-08-15 19:00,16,705,708,705,707.75,81
20131201|2013-08-15 19:30,16,707.5,707.5,707.5,707.5,1
20131201|2013-08-15 20:00,16,706.75,706.75,706,706,2
20131201|2013-08-15 20:30,16,705.75,705.75,705.75,705.75,1
20131201|2013-08-15 21:00,16,705.25,705.25,704.75,705,33
20131201|2013-08-15 21:30,16,705,705,705,705,1
20131201|2013-08-15 22:00,16,705,705,705,705,1
20131201|2013-08-15 23:30,16,705.25,705.5,705.25,705.5,4
20131201|2013-08-16 00:00,16,705,705,705,705,1
20131201|2013-08-16 01:30,16,705.25,705.25,704.75,704.75,7
20131201|2013-08-16 02:00,16,705,705,704.75,704.75,4
20131201|2013-08-16 02:30,16,705.5,705.5,704.5,704.5,11
20131201|2013-08-16 03:00,16,704.75,704.75,704.75,704.75,1
20131201|2013-08-16 04:00,16,704.75,704.75,704.25,704.25,18
20131201|2013-08-16 04:30,16,704,704.5,703.75,704.5,4
20131201|2013-08-16 05:00,16,704.5,704.5,704.25,704.25,3
20131201|2013-08-16 05:30,16,704.5,704.75,704.5,704.75,2
20131201|2013-08-16 06:00,16,704.5,704.5,704.5,704.5,4
20131201|2013-08-16 06:30,16,705,705,704.5,704.5,2
20131201|2013-08-16 07:00,16,703.25,704,703.25,704,21
20131201|2013-08-16 07:30,16,704.75,705.25,704.75,705.25,7
20131201|2013-08-16 08:30,16,705.25,705.5,701.25,702.5,432
20131201|2013-08-16 09:00,16,702.5,703.75,698.25,699.25,415
20131201|2013-08-16 09:30,16,698.75,701.25,697.25,701.25,1038
20131201|2013-08-16 10:00,16,701,701.75,699.5,700.75,484
20131201|2013-08-16 10:30,16,700.75,701.5,700,701.5,346
20131201|2013-08-16 11:00,16,701.75,703,701.5,701.75,244
20131201|2013-08-16 11:30,16,701.5,704,701,703.75,249
20131201|2013-08-16 12:00,16,703.75,704.75,702.25,703,260
20131201|2013-08-16 12:30,16,702.75,702.75,701.25,701.75,130
20131201|2013-08-16 13:00,16,701.5,703.5,700.75,702.75,490
20131201|2013-08-18 19:00,19,706,711,704.75,707.75,182
20131201|2013-08-18 19:30,19,707.5,707.5,707.25,707.25,5
20131201|2013-08-18 20:00,19,707.25,708,706,707,31
20131201|2013-08-18 20:30,19,708.5,708.5,708.5,708.5,2
20131201|2013-08-18 21:00,19,708.5,708.75,708,708.75,5
20131201|2013-08-18 21:30,19,708.5,708.5,708.5,708.5,1
20131201|2013-08-18 22:00,19,709,709.5,709,709.5,16
20131201|2013-08-18 22:30,19,708.5,708.5,708.5,708.5,1
20131201|2013-08-18 23:00,19,708,708,708,708,2
20131201|2013-08-19 00:00,19,708.75,708.75,708.75,708.75,1
20131201|2013-08-19 00:30,19,708.5,709,708.5,709,2
20131201|2013-08-19 01:00,19,708.75,708.75,708.75,708.75,1
20131201|2013-08-19 01:30,19,709.75,709.75,709.75,709.75,1
20131201|2013-08-19 02:00,19,708.5,709,708,709,12
20131201|2013-08-19 02:30,19,708.25,708.25,708.25,708.25,1
20131201|2013-08-19 03:00,19,707.5,707.75,707.25,707.75,4
20131201|2013-08-19 03:30,19,707.25,707.25,707.25,707.25,1
20131201|2013-08-19 04:00,19,708,708,707,707,3
20131201|2013-08-19 04:30,19,706.5,707.5,706.25,706.25,9
20131201|2013-08-19 05:00,19,707.5,707.5,707.5,707.5,2
20131201|2013-08-19 06:00,19,706.75,706.75,706.5,706.5,4
20131201|2013-08-19 06:30,19,706.5,707,705.5,706.5,26
20131201|2013-08-19 07:00,19,705.75,707.25,705.25,707.25,15
20131201|2013-08-19 07:30,19,706.75,707,706,706.5,5
20131201|2013-08-19 08:30,19,707.5,711.75,705.5,706.75,571
20131201|2013-08-19 09:00,19,707.25,710,706.5,707,519
20131201|2013-08-19 09:30,19,707,710,707,709,657
20131201|2013-08-19 10:00,19,709,710.75,708.5,710.5,520
20131201|2013-08-19 10:30,19,710.75,711,709.25,709.5,262
20131201|2013-08-19 11:00,19,709.5,709.75,706,706.25,442
20131201|2013-08-19 11:30,19,706.5,707.5,705.5,707.5,244
20131201|2013-08-19 12:00,19,707.5,708.5,707,708.5,129
20131201|2013-08-19 12:30,19,708.5,709.5,708,708.25,355
20131201|2013-08-19 13:00,19,708.5,709.25,706.5,706.75,842
20131201|2013-08-19 19:00,20,707.75,709.25,707.5,708.25,46
20131201|2013-08-19 19:30,20,709.25,709.25,709.25,709.25,10
20131201|2013-08-19 20:00,20,708,708.25,708,708.25,48
20131201|2013-08-19 20:30,20,708,708,707.25,707.25,29
20131201|2013-08-19 21:00,20,708.25,708.25,707.5,707.5,4
20131201|2013-08-19 21:30,20,707.5,707.5,707.25,707.25,6
20131201|2013-08-19 22:00,20,707.25,707.5,707,707,23
20131201|2013-08-19 22:30,20,707,707.5,707,707.25,15
20131201|2013-08-19 23:00,20,707.25,707.25,707,707.25,7
20131201|2013-08-19 23:30,20,707.25,707.25,707,707,15
20131201|2013-08-20 00:00,20,707,707,707,707,11
20131201|2013-08-20 00:30,20,707,707,706.25,706.25,18
20131201|2013-08-20 01:30,20,706.75,706.75,706.75,706.75,1
20131201|2013-08-20 02:00,20,706,706,705,705,11
20131201|2013-08-20 02:30,20,704.5,704.5,704.5,704.5,1
20131201|2013-08-20 03:00,20,704.5,704.5,704.5,704.5,13
20131201|2013-08-20 03:30,20,704.75,704.75,704,704.5,30
20131201|2013-08-20 04:00,20,704.5,704.5,703.75,703.75,9
20131201|2013-08-20 04:30,20,704.5,704.5,704.5,704.5,9
20131201|2013-08-20 05:00,20,703.75,703.75,703.75,703.75,2
20131201|2013-08-20 05:30,20,704.25,704.25,703.5,703.5,3
20131201|2013-08-20 06:00,20,703.5,704.5,703.25,703.25,13
20131201|2013-08-20 06:30,20,703.5,704.5,703.25,704,10
20131201|2013-08-20 07:00,20,704.5,704.5,703.5,703.75,8
20131201|2013-08-20 07:30,20,703.75,704.25,703.5,704.25,11
20131201|2013-08-20 08:30,20,704.5,706,703.25,705,610
20131201|2013-08-20 09:00,20,704.75,705,703.75,704.5,311
20131201|2013-08-20 09:30,20,704.25,708,703.75,706.75,839
20131201|2013-08-20 10:00,20,707,708.5,705.75,707.75,710
20131201|2013-08-20 10:30,20,708,708.25,706.25,706.25,303
20131201|2013-08-20 11:00,20,706.25,707,705,705.25,327
20131201|2013-08-20 11:30,20,705.5,707,705.25,707,227
20131201|2013-08-20 12:00,20,707,707.25,706.25,706.75,207
20131201|2013-08-20 12:30,20,706.75,707,704.75,705,198
20131201|2013-08-20 13:00,20,705,705,698.25,698.75,692
20131201|2013-08-20 19:00,21,700,701.25,699.25,699.75,53
20131201|2013-08-20 19:30,21,700.5,700.5,699.75,700,35
20131201|2013-08-20 20:00,21,699.5,699.5,699.25,699.25,2
20131201|2013-08-20 20:30,21,699.5,699.75,699,699,14
20131201|2013-08-20 21:30,21,699,699.5,698.75,699.5,18
20131201|2013-08-20 22:00,21,699.25,699.25,699,699,4
20131201|2013-08-20 22:30,21,698.5,698.5,698.5,698.5,8
20131201|2013-08-20 23:00,21,698.75,698.75,698.75,698.75,2
20131201|2013-08-20 23:30,21,698.5,698.75,698.5,698.75,10
20131201|2013-08-21 00:00,21,698.5,698.75,698.5,698.75,4
20131201|2013-08-21 00:30,21,698.75,698.75,698.75,698.75,1
20131201|2013-08-21 01:30,21,698.75,698.75,698.75,698.75,6
20131201|2013-08-21 02:30,21,699,699,699,699,3
20131201|2013-08-21 03:00,21,698.75,698.75,698.75,698.75,7
20131201|2013-08-21 03:30,21,698.75,700.25,698.75,700.25,19
20131201|2013-08-21 04:00,21,699.75,699.75,699.75,699.75,1
20131201|2013-08-21 04:30,21,700.25,701,700.25,701,12
20131201|2013-08-21 05:00,21,701.5,702,701.5,702,8
20131201|2013-08-21 05:30,21,702.75,703.25,702.75,702.75,13
20131201|2013-08-21 06:00,21,702.5,703,702.5,703,9
20131201|2013-08-21 06:30,21,702.75,704.75,702.75,704.75,17
20131201|2013-08-21 07:00,21,704.5,704.5,703,703.25,29
20131201|2013-08-21 07:30,21,703,704.5,702.75,703.5,9
20131201|2013-08-21 08:30,21,703,710,703,705,1294
20131201|2013-08-21 09:00,21,705,705.75,702.5,703.25,795
20131201|2013-08-21 09:30,21,703,705.25,701.5,705.25,927
20131201|2013-08-21 10:00,21,705.25,705.5,704,704.75,283
20131201|2013-08-21 10:30,21,704.75,705.75,704.5,704.75,207
20131201|2013-08-21 11:00,21,704.75,705,702.75,702.75,168
20131201|2013-08-21 11:30,21,702.75,704,702.25,702.5,210
20131201|2013-08-21 12:00,21,702.75,703.25,701,701.75,474
20131201|2013-08-21 12:30,21,701.75,704.25,701.75,703.25,319
20131201|2013-08-21 13:00,21,703,704.25,700.5,700.5,521
20131201|2013-08-21 19:00,22,701.75,702.25,700,700,46
20131201|2013-08-21 19:30,22,700.5,700.5,700.5,700.5,1
20131201|2013-08-21 20:30,22,701.5,702,701,701,6
20131201|2013-08-21 21:30,22,701.75,701.75,701,701,2
20131201|2013-08-21 22:00,22,701,701,700.5,700.5,3
20131201|2013-08-21 22:30,22,701,701,701,701,1
20131201|2013-08-21 23:00,22,700.25,702,700,702,9
20131201|2013-08-21 23:30,22,702.25,702.25,702.25,702.25,2
20131201|2013-08-22 02:00,22,701.25,702,701.25,702,41
20131201|2013-08-22 02:30,22,702,703.5,702,703,127
20131201|2013-08-22 03:00,22,702.75,702.75,698.5,699.5,53
20131201|2013-08-22 03:30,22,698.75,699.5,698.75,699,20
20131201|2013-08-22 04:00,22,699,699,697.5,697.75,155
20131201|2013-08-22 04:30,22,697.75,698,697,698,75
20131201|2013-08-22 05:00,22,697.5,697.5,697.5,697.5,4
20131201|2013-08-22 05:30,22,698,698,697.75,697.75,6
20131201|2013-08-22 06:00,22,698,698,697.75,697.75,4
20131201|2013-08-22 06:30,22,697.5,698,697.25,697.25,60
20131201|2013-08-22 07:00,22,698.25,699,698.25,699,8
20131201|2013-08-22 07:30,22,698.25,699,698,698,12
20131201|2013-08-22 08:30,22,699,700.5,697.5,698.5,574
20131201|2013-08-22 09:00,22,698.75,700.5,698.75,700.5,393
20131201|2013-08-22 09:30,22,700.5,701.25,699,699.5,711
20131201|2013-08-22 10:00,22,699.5,699.5,697.5,697.75,553
20131201|2013-08-22 10:30,22,697.75,699.25,697.5,697.75,504
20131201|2013-08-22 11:00,22,697.5,698,697,697.25,458
20131201|2013-08-22 11:30,22,697.25,697.75,697,697,412
20131201|2013-08-22 12:00,22,697,697.5,695.75,696,703
20131201|2013-08-22 12:30,22,696,696.5,695.25,695.5,406
20131201|2013-08-22 13:00,22,695.5,695.5,694.5,694.75,440
20131201|2013-08-22 19:00,23,694.5,694.5,693,693.75,106
20131201|2013-08-22 19:30,23,693.5,694.5,693,693.25,10
20131201|2013-08-22 20:00,23,693.5,693.5,693,693.5,8
20131201|2013-08-22 20:30,23,693,693.5,693,693.25,8
20131201|2013-08-22 21:00,23,693.5,693.75,693,693.25,17
20131201|2013-08-22 21:30,23,693.5,693.5,693.25,693.25,3
20131201|2013-08-22 22:00,23,694,696.5,694,695,123
20131201|2013-08-22 22:30,23,694.5,695.5,694.5,695.5,2
20131201|2013-08-22 23:00,23,695.25,695.25,695.25,695.25,1
20131201|2013-08-22 23:30,23,695.5,695.5,695.5,695.5,4
20131201|2013-08-23 00:00,23,695.25,695.25,695.25,695.25,1
20131201|2013-08-23 00:30,23,694.75,694.75,694.75,694.75,1
20131201|2013-08-23 01:30,23,696.25,696.25,695.5,696,5
20131201|2013-08-23 02:00,23,696,696.25,696,696.25,18
20131201|2013-08-23 02:30,23,697,697,697,697,1
20131201|2013-08-23 03:00,23,696.25,696.25,696,696.25,17
20131201|2013-08-23 03:30,23,696.25,696.5,696.25,696.25,15
20131201|2013-08-23 04:00,23,697,697,695,695.5,25
20131201|2013-08-23 04:30,23,694.75,695,694.5,695,11
20131201|2013-08-23 05:00,23,695.25,696,695,696,32
20131201|2013-08-23 05:30,23,696,696.25,695.25,696.25,9
20131201|2013-08-23 06:00,23,696.25,696.25,695.5,695.5,4
20131201|2013-08-23 06:30,23,695.5,696.5,695.25,696.5,15
20131201|2013-08-23 07:00,23,696.5,697.5,696.25,696.25,65
20131201|2013-08-23 07:30,23,696.25,697,696,696.75,25
20131201|2013-08-23 08:30,23,696.25,699.75,696.25,699,1046
20131201|2013-08-23 09:00,23,698.75,699.25,697.5,698,464
20131201|2013-08-23 09:30,23,698,699,695.75,696.25,538
20131201|2013-08-23 10:00,23,696,696.75,694.75,695,400
20131201|2013-08-23 10:30,23,695,696.25,694.75,695,380
20131201|2013-08-23 11:00,23,695,696,694.5,695.75,450
20131201|2013-08-23 11:30,23,695.75,698.5,695.5,697.25,527
20131201|2013-08-23 12:00,23,697.25,698,696.5,696.75,275
20131201|2013-08-23 12:30,23,696.75,697.75,696.5,697,328
20131201|2013-08-23 13:00,23,697,698.25,696,696,644
20131201|2013-08-25 19:00,26,701.75,705.75,701.75,703.5,138
20131201|2013-08-25 19:30,26,702.5,703.75,702.5,703,13
20131201|2013-08-25 20:00,26,704.75,705.25,704.75,705.25,87
20131201|2013-08-25 20:30,26,704.75,706.75,703.75,706.75,77
20131201|2013-08-25 21:00,26,706.75,708.5,705.25,705.25,182
20131201|2013-08-25 21:30,26,705.5,705.5,705.5,705.5,3
20131201|2013-08-25 22:00,26,705.75,706,705.5,705.75,22
20131201|2013-08-25 22:30,26,706,709.25,706,708.75,195
20131201|2013-08-25 23:00,26,708.75,709,706.75,707.25,13
20131201|2013-08-25 23:30,26,705.25,707,705.25,707,13
20131201|2013-08-26 00:00,26,707,709.25,707,709.25,26
20131201|2013-08-26 00:30,26,709.5,709.5,709,709.25,5
20131201|2013-08-26 01:00,26,709.75,710,709.75,710,2
20131201|2013-08-26 01:30,26,709.25,709.5,709.25,709.5,2
20131201|2013-08-26 02:00,26,709.5,709.75,708.5,708.5,7
20131201|2013-08-26 02:30,26,707.5,707.5,706,706.75,13
20131201|2013-08-26 03:00,26,707.25,708.25,706.5,708.25,6
20131201|2013-08-26 03:30,26,708.25,708.25,706.25,707,6
20131201|2013-08-26 04:00,26,705.75,705.75,705.25,705.25,4
20131201|2013-08-26 04:30,26,705.25,705.75,704.75,705,9
20131201|2013-08-26 05:00,26,705.25,707.5,705.25,707,44
20131201|2013-08-26 05:30,26,707.25,708.25,707,707.75,26
20131201|2013-08-26 06:00,26,707.25,707.5,707.25,707.5,4
20131201|2013-08-26 06:30,26,707.5,708,706,706,17
20131201|2013-08-26 07:00,26,705,707.75,704.25,707,64
20131201|2013-08-26 07:30,26,706.75,707.75,706.5,707.75,10
20131201|2013-08-26 08:30,26,708,712.75,704.25,705.5,1991
20131201|2013-08-26 09:00,26,705,706.5,704.75,706,352
20131201|2013-08-26 09:30,26,706.25,719.25,706,716,2034
20131201|2013-08-26 10:00,26,715.75,718.75,715,717,878
20131201|2013-08-26 10:30,26,717,719,716.75,718.25,707
20131201|2013-08-26 11:00,26,718.5,719,718,718.5,466
20131201|2013-08-26 11:30,26,718.25,723.75,718.25,721.5,934
20131201|2013-08-26 12:00,26,721.75,723.5,719.5,719.75,801
20131201|2013-08-26 12:30,26,720,720,717.5,718.25,696
20131201|2013-08-26 13:00,26,717.75,718.25,712.25,713.25,859
20131201|2013-08-26 19:00,27,712.5,714.5,712,712.5,138
20131201|2013-08-26 19:30,27,714.5,714.5,711.5,712,28
20131201|2013-08-26 20:00,27,713.5,713.5,710.75,711,25
20131201|2013-08-26 20:30,27,711.75,711.75,710.75,711.75,16
20131201|2013-08-26 21:00,27,712.5,712.5,712.5,712.5,3
20131201|2013-08-26 22:00,27,713.75,714.75,713.75,714.5,12
20131201|2013-08-26 22:30,27,714.5,714.5,714.5,714.5,1
20131201|2013-08-26 23:00,27,715,715.5,715,715,7
20131201|2013-08-26 23:30,27,714.75,715.25,714.5,715.25,4
20131201|2013-08-27 00:00,27,715.75,716,715.75,716,2
20131201|2013-08-27 00:30,27,715.75,716,715.5,715.5,33
20131201|2013-08-27 01:00,27,715.25,716.5,715.25,716.5,8
20131201|2013-08-27 02:00,27,716,717,715.5,715.5,12
20131201|2013-08-27 02:30,27,715.25,715.5,713,713,15
20131201|2013-08-27 03:00,27,713.25,713.25,711.75,711.75,20
20131201|2013-08-27 03:30,27,712.5,713.5,712.25,712.25,11
20131201|2013-08-27 04:00,27,712.5,713,712.5,712.5,8
20131201|2013-08-27 04:30,27,712.75,713.25,712.75,713,22
20131201|2013-08-27 05:00,27,713,713.5,712.75,713.5,16
20131201|2013-08-27 05:30,27,714.5,714.5,713,713,15
20131201|2013-08-27 06:00,27,712.5,714.75,712.5,714.75,27
20131201|2013-08-27 06:30,27,714.75,715.25,714.75,715,5
20131201|2013-08-27 07:00,27,714.75,717,714.75,715.5,60
20131201|2013-08-27 07:30,27,716.25,716.5,716,716.25,58
20131201|2013-08-27 08:30,27,715,716.25,711,714.25,1193
20131201|2013-08-27 09:00,27,714.25,714.25,709.25,711,943
20131201|2013-08-27 09:30,27,710.75,713.5,710,711.5,600
20131201|2013-08-27 10:00,27,711.5,715,711,713.75,396
20131201|2013-08-27 10:30,27,714.25,716,714,714.75,351
20131201|2013-08-27 11:00,27,715,716.75,714.5,716.75,571
20131201|2013-08-27 11:30,27,716.75,716.75,714.25,715,327
20131201|2013-08-27 12:00,27,715,715.25,713.5,714.75,391
20131201|2013-08-27 12:30,27,714.75,715.25,713,713.25,440
20131201|2013-08-27 13:00,27,713,713,710.5,711,483
20131201|2013-08-27 19:00,28,711,715,711,714,198
20131201|2013-08-27 19:30,28,713.75,714.75,713.75,714.75,5
20131201|2013-08-27 20:30,28,714.5,715,714.5,715,21
20131201|2013-08-27 21:00,28,714.75,714.75,714.25,714.75,13
20131201|2013-08-27 21:30,28,714.25,714.25,714.25,714.25,3
20131201|2013-08-27 22:00,28,714.5,714.5,714.5,714.5,2
20131201|2013-08-27 22:30,28,714.5,715.25,714.5,714.75,4
20131201|2013-08-27 23:30,28,715,715,715,715,1
20131201|2013-08-28 00:00,28,714.75,715,713,713,33
20131201|2013-08-28 00:30,28,713,713.25,711.25,711.25,9
20131201|2013-08-28 01:00,28,713.5,713.5,712.75,712.75,5
20131201|2013-08-28 01:30,28,712.75,713.5,712.5,713.5,3
20131201|2013-08-28 02:00,28,714,714,714,714,1
20131201|2013-08-28 02:30,28,714.75,714.75,713.25,713.25,30
20131201|2013-08-28 03:00,28,714,715.25,714,715.25,4
20131201|2013-08-28 03:30,28,715.25,715.25,715.25,715.25,2
20131201|2013-08-28 04:00,28,715.5,716,715,716,24
20131201|2013-08-28 04:30,28,715.5,715.5,714,714.75,57
20131201|2013-08-28 05:00,28,714.75,714.75,712.75,712.75,30
20131201|2013-08-28 05:30,28,712.75,714,712.5,714,32
20131201|2013-08-28 06:00,28,714.75,715.5,714,714,12
20131201|2013-08-28 06:30,28,714,714.25,711.25,711.25,118
20131201|2013-08-28 07:00,28,711.25,712,711.25,711.25,48
20131201|2013-08-28 07:30,28,711.25,711.75,710.75,711.25,60
20131201|2013-08-28 08:30,28,711.25,713.5,708.75,712,685
20131201|2013-08-28 09:00,28,712,713,711.25,711.25,311
20131201|2013-08-28 09:30,28,711.75,714.75,711.75,714.25,618
20131201|2013-08-28 10:00,28,714,717.25,714,715.25,723
20131201|2013-08-28 10:30,28,715.25,715.75,713,713.25,725
20131201|2013-08-28 11:00,28,713.25,714.75,713,714.25,352
20131201|2013-08-28 11:30,28,714.25,714.5,713.25,714,176
20131201|2013-08-28 12:00,28,713.75,714.5,712.5,712.5,387
20131201|2013-08-28 12:30,28,713,713.75,711.75,712,478
20131201|2013-08-28 13:00,28,711.75,712.25,707.75,712,1290
20131201|2013-08-28 19:00,29,710.25,713,710.25,712,108
20131201|2013-08-28 20:00,29,712.25,712.5,711.5,711.5,15
20131201|2013-08-28 20:30,29,711.5,711.75,711.25,711.75,3
20131201|2013-08-28 21:00,29,711.75,712.75,711.75,712.25,3
20131201|2013-08-28 21:30,29,712.75,713.5,712.75,713,13
20131201|2013-08-28 22:00,29,713.5,714,713,713,44
20131201|2013-08-28 22:30,29,712.5,712.5,712.25,712.25,9
20131201|2013-08-29 00:00,29,713,713,713,713,1
20131201|2013-08-29 00:30,29,713,713,713,713,9
20131201|2013-08-29 01:00,29,712.25,713.75,712,713.25,22
20131201|2013-08-29 01:30,29,713.25,713.25,712.25,712.25,4
20131201|2013-08-29 02:00,29,712,712,711.5,711.5,2
20131201|2013-08-29 02:30,29,712,713,711.75,711.75,14
20131201|2013-08-29 03:00,29,712.5,712.5,712.5,712.5,1
20131201|2013-08-29 03:30,29,711,711,710,710,21
20131201|2013-08-29 04:00,29,710,710,708.5,708.5,24
20131201|2013-08-29 04:30,29,708.75,709.25,708.75,709.25,18
20131201|2013-08-29 05:00,29,708.75,709.75,708.5,709,34
20131201|2013-08-29 06:00,29,709.75,710.25,708,708,77
20131201|2013-08-29 06:30,29,707.75,707.75,707,707.75,37
20131201|2013-08-29 07:00,29,707.75,707.75,706.75,707.25,44
20131201|2013-08-29 07:30,29,707.25,708.25,706.75,708.25,19
20131201|2013-08-29 08:30,29,708.25,709.5,707.75,708.5,495
20131201|2013-08-29 09:00,29,708.75,712.25,707.25,707.25,1047
20131201|2013-08-29 09:30,29,707.5,708.25,705.25,705.25,1257
20131201|2013-08-29 10:00,29,705.25,705.75,703,704,848
20131201|2013-08-29 10:30,29,704,704.25,701.5,702.75,837
20131201|2013-08-29 11:00,29,702.75,703.75,702.5,703.25,356
20131201|2013-08-29 11:30,29,703.5,705.5,703.5,705.25,852
20131201|2013-08-29 12:00,29,705.5,705.75,703.75,704,459
20131201|2013-08-29 12:30,29,704,704.75,703.5,703.75,223
20131201|2013-08-29 13:00,29,704,704.25,702.25,702.75,572
20131201|2013-08-29 19:00,30,703.75,703.75,703,703,42
20131201|2013-08-29 19:30,30,703,704,703,704,18
20131201|2013-08-29 20:00,30,703.25,703.25,703.25,703.25,1
20131201|2013-08-29 20:30,30,703.25,703.5,702.75,703.25,8
20131201|2013-08-29 21:00,30,703,703,703,703,2
20131201|2013-08-29 21:30,30,703.25,703.25,702.75,702.75,5
20131201|2013-08-29 22:00,30,702.75,702.75,702,702,23
20131201|2013-08-29 23:00,30,702,702,701.5,701.5,6
20131201|2013-08-29 23:30,30,701.5,702.5,701.5,702.5,8
20131201|2013-08-30 00:00,30,702.25,702.25,701.75,701.75,2
20131201|2013-08-30 00:30,30,701.5,701.5,701.25,701.25,2
20131201|2013-08-30 01:00,30,702,702,701.75,701.75,16
20131201|2013-08-30 02:00,30,701.75,701.75,701.75,701.75,1
20131201|2013-08-30 02:30,30,701.5,701.5,701.5,701.5,1
20131201|2013-08-30 03:00,30,702,702.25,702,702.25,9
20131201|2013-08-30 03:30,30,702,702,701,701.5,12
20131201|2013-08-30 04:00,30,701.5,701.5,701.5,701.5,1
20131201|2013-08-30 04:30,30,701.25,702.75,701.25,702.75,10
20131201|2013-08-30 05:00,30,702.5,702.5,702.5,702.5,2
20131201|2013-08-30 06:30,30,702.5,702.5,702.5,702.5,2
20131201|2013-08-30 07:00,30,703.25,704.25,703,703,46
20131201|2013-08-30 07:30,30,703,704.25,702.75,704,49
20131201|2013-08-30 08:30,30,704.5,704.5,702.25,703.5,666
20131201|2013-08-30 09:00,30,703.5,705,703.5,704.75,296
20131201|2013-08-30 09:30,30,704.75,705.75,703.5,703.5,499
20131201|2013-08-30 10:00,30,703.5,704.25,703,703.5,591
20131201|2013-08-30 10:30,30,703.5,704,703,703.75,205
20131201|2013-08-30 11:00,30,704,704.75,703.5,703.5,173
20131201|2013-08-30 11:30,30,703.75,704.25,702.5,702.5,268
20131201|2013-08-30 12:00,30,702.5,703.75,702.5,702.75,363
20131201|2013-08-30 12:30,30,703,703.5,701,702,432
20131201|2013-08-30 13:00,30,701.75,705,700,704.5,1338
20131201|2013-09-02 19:00,3,710,711.25,706.5,707.25,306
20131201|2013-09-02 19:30,3,707.5,707.5,704.25,704.75,88
20131201|2013-09-02 20:00,3,703.75,703.75,703.25,703.5,17
20131201|2013-09-02 20:30,3,702.75,703.75,700.75,701.25,34
20131201|2013-09-02 21:00,3,701.25,701.5,700.25,701.5,42
20131201|2013-09-02 21:30,3,701.75,701.75,701.75,701.75,1
20131201|2013-09-02 22:00,3,701.75,702.5,701.75,702.5,3
20131201|2013-09-02 22:30,3,702.5,702.5,702.5,702.5,1
20131201|2013-09-03 00:00,3,702.75,702.75,702.75,702.75,1
20131201|2013-09-03 01:00,3,703,703.75,703,703.75,2
20131201|2013-09-03 01:30,3,704,704.75,704,704.75,3
20131201|2013-09-03 02:00,3,704.75,704.75,704.75,704.75,4
20131201|2013-09-03 02:30,3,705.75,706,705.25,705.5,13
20131201|2013-09-03 03:00,3,706,706,705.25,705.75,17
20131201|2013-09-03 03:30,3,706,707,705.75,706,84
20131201|2013-09-03 04:00,3,706,706,705,705,5
20131201|2013-09-03 04:30,3,705.25,706.75,705.25,706.75,36
20131201|2013-09-03 05:00,3,707,707.25,706,706,36
20131201|2013-09-03 05:30,3,707,707,707,707,1
20131201|2013-09-03 06:00,3,707,707.5,707,707.25,5
20131201|2013-09-03 06:30,3,707,707.75,707,707.5,26
20131201|2013-09-03 07:00,3,707.5,708,707.5,708,4
20131201|2013-09-03 07:30,3,707.75,708,707.75,708,3
20131201|2013-09-03 08:30,3,707,709.25,705.25,706.25,544
20131201|2013-09-03 09:00,3,706.25,707.25,705,705.25,473
20131201|2013-09-03 09:30,3,705.25,705.75,697,697.5,1309
20131201|2013-09-03 10:00,3,697.25,699.75,695.75,698.75,1235
20131201|2013-09-03 10:30,3,699,699.75,697.75,698.5,726
20131201|2013-09-03 11:00,3,698.5,698.75,698,698.5,311
20131201|2013-09-03 11:30,3,698.5,699.25,698.25,698.25,418
20131201|2013-09-03 12:00,3,698.75,699,697.5,697.75,388
20131201|2013-09-03 12:30,3,697.5,698.75,697.5,698.25,235
20131201|2013-09-03 13:00,3,698.75,700,696.5,699.75,827
20131201|2013-09-03 19:00,4,698.5,699,696.5,697,75
20131201|2013-09-03 19:30,4,697,699,697,698,14
20131201|2013-09-03 20:00,4,697.25,697.25,696.5,696.5,7
20131201|2013-09-03 20:30,4,697.75,698,697.5,698,16
20131201|2013-09-03 21:30,4,698,698.75,698,698.25,17
20131201|2013-09-03 22:00,4,697.75,697.75,697.75,697.75,7
20131201|2013-09-03 23:00,4,698.25,698.75,698.25,698.75,10
20131201|2013-09-03 23:30,4,698,698,698,698,2
20131201|2013-09-04 01:00,4,698,698,698,698,9
20131201|2013-09-04 01:30,4,699.25,699.5,699,699.5,13
20131201|2013-09-04 02:00,4,699.25,699.5,699,699,15
20131201|2013-09-04 02:30,4,698.5,698.5,698,698.25,17
20131201|2013-09-04 03:00,4,698.75,698.75,698.5,698.75,11
20131201|2013-09-04 03:30,4,698.75,698.75,697.5,697.75,68
20131201|2013-09-04 04:00,4,697.25,697.25,697.25,697.25,2
20131201|2013-09-04 04:30,4,698,698,697.25,697.25,8
20131201|2013-09-04 05:00,4,697,697,696.75,696.75,7
20131201|2013-09-04 05:30,4,698,698,698,698,5
20131201|2013-09-04 06:00,4,697.25,697.25,697.25,697.25,3
20131201|2013-09-04 06:30,4,696.75,698,696.25,696.25,13
20131201|2013-09-04 07:00,4,696.25,697,696.25,697,36
20131201|2013-09-04 07:30,4,697,697.25,696.75,696.75,19
20131201|2013-09-04 08:30,4,697,700,696.75,698,655
20131201|2013-09-04 09:00,4,698,698,696,697,271
20131201|2013-09-04 09:30,4,697,697.5,695,695.75,948
20131201|2013-09-04 10:00,4,695.5,695.5,693.5,694.75,991
20131201|2013-09-04 10:30,4,694.75,695,693.5,694.75,479
20131201|2013-09-04 11:00,4,694.5,695.5,694.5,694.75,664
20131201|2013-09-04 11:30,4,694.75,695.75,694.25,695.25,448
20131201|2013-09-04 12:00,4,695,695.75,693.5,694,544
20131201|2013-09-04 12:30,4,694.25,696,694,695.25,531
20131201|2013-09-04 13:00,4,694.75,699.75,694.25,699,1037
20131201|2013-09-04 19:00,5,698,698.5,696,696,158
20131201|2013-09-04 19:30,5,696.5,697,696,697,6
20131201|2013-09-04 20:00,5,697.5,697.5,697,697,4
20131201|2013-09-04 20:30,5,697,697,697,697,2
20131201|2013-09-04 21:00,5,696.5,696.5,696,696,2
20131201|2013-09-04 21:30,5,696.5,698,696.5,698,79
20131201|2013-09-04 22:00,5,698,698,698,698,44
20131201|2013-09-04 23:00,5,697.5,698,697.5,698,2
20131201|2013-09-05 01:00,5,698,698,697.75,697.75,2
20131201|2013-09-05 01:30,5,697.25,697.25,697.25,697.25,3
20131201|2013-09-05 02:00,5,697.75,698,697.75,698,54
20131201|2013-09-05 02:30,5,698,698,697.5,697.5,14
20131201|2013-09-05 03:00,5,697.75,697.75,697.75,697.75,2
20131201|2013-09-05 03:30,5,697.75,697.75,697.25,697.25,18
20131201|2013-09-05 04:00,5,697.5,698,697.25,697.5,74
20131201|2013-09-05 04:30,5,697.75,698,697.75,698,3
20131201|2013-09-05 05:00,5,698,699,698,699,25
20131201|2013-09-05 05:30,5,698.5,698.5,698.5,698.5,1
20131201|2013-09-05 06:30,5,698,698,697.5,697.5,46
20131201|2013-09-05 07:00,5,697.5,697.75,697,697,78
20131201|2013-09-05 07:30,5,697,697,696,696.75,59
20131201|2013-09-05 08:30,5,696.25,696.75,694.75,695.75,618
20131201|2013-09-05 09:00,5,695.5,695.75,693.5,693.75,668
20131201|2013-09-05 09:30,5,693.75,693.75,690,691,1614
20131201|2013-09-05 10:00,5,691,691.75,690.25,690.5,659
20131201|2013-09-05 10:30,5,690.5,691.25,690,691,621
20131201|2013-09-05 11:00,5,691,693.5,691,692.25,720
20131201|2013-09-05 11:30,5,692,692.5,690.5,690.5,465
20131201|2013-09-05 12:00,5,690.75,690.75,690,690.25,291
20131201|2013-09-05 12:30,5,690.25,690.25,688.25,689,798
20131201|2013-09-05 13:00,5,689.25,691,688.25,689,852
20131201|2013-09-05 19:00,6,689.25,689.25,688.25,688.5,105
20131201|2013-09-05 19:30,6,689,689.25,688.5,689,50
20131201|2013-09-05 20:00,6,688.75,689,688,688,34
20131201|2013-09-05 20:30,6,688.5,688.75,688.25,688.5,18
20131201|2013-09-05 21:00,6,688.25,688.25,688.25,688.25,10
20131201|2013-09-05 21:30,6,688.75,688.75,688.25,688.25,15
20131201|2013-09-05 22:00,6,688.75,688.75,688.25,688.25,38
20131201|2013-09-05 22:30,6,688.75,689,688.25,688.75,20
20131201|2013-09-05 23:00,6,688.75,688.75,688.25,688.25,18
20131201|2013-09-05 23:30,6,689,690,689,690,40
20131201|2013-09-06 00:00,6,689.75,690,689.75,690,13
20131201|2013-09-06 01:00,6,690.25,692,690,692,77
20131201|2013-09-06 01:30,6,692.25,693.75,692.25,693.75,91
20131201|2013-09-06 02:00,6,694.5,694.75,694,694.75,41
20131201|2013-09-06 02:30,6,694.75,695,690.25,692.25,232
20131201|2013-09-06 03:00,6,692.75,693.5,692.75,693.25,4
20131201|2013-09-06 03:30,6,693,693.5,693,693.5,26
20131201|2013-09-06 04:30,6,693.75,694,693.75,694,2
20131201|2013-09-06 05:00,6,693.75,693.75,693.75,693.75,2
20131201|2013-09-06 06:00,6,693.5,693.5,692,693,46
20131201|2013-09-06 06:30,6,693,693.5,692.25,692.25,52
20131201|2013-09-06 07:00,6,692.25,693,691.5,692.5,92
20131201|2013-09-06 07:30,6,692.5,692.75,692.25,692.75,6
20131201|2013-09-06 08:30,6,691.25,693.25,690.25,691.25,635
20131201|2013-09-06 09:00,6,691.25,696.5,690.75,692.75,908
20131201|2013-09-06 09:30,6,692.75,693.5,690,691.75,764
20131201|2013-09-06 10:00,6,691.75,693,691,692,392
20131201|2013-09-06 10:30,6,691.75,692,690,691.5,547
20131201|2013-09-06 11:00,6,691.5,692.75,691.25,691.5,401
20131201|2013-09-06 11:30,6,691.5,698.25,691.5,697,847
20131201|2013-09-06 12:00,6,697,702,696.5,698.5,1286
20131201|2013-09-06 12:30,6,698.5,699.5,695.75,696.75,439
20131201|2013-09-06 13:00,6,697,697,694,695.75,759
20131201|2013-09-08 19:00,9,695.5,700,695.25,698,230
20131201|2013-09-08 19:30,9,698.5,698.5,695.75,695.75,21
20131201|2013-09-08 20:00,9,695.5,695.75,695.5,695.5,71
20131201|2013-09-08 20:30,9,695,695,695,695,1
20131201|2013-09-08 21:00,9,695,695,695,695,1
20131201|2013-09-08 22:00,9,694.5,694.5,694.5,694.5,1
20131201|2013-09-08 22:30,9,694.5,694.5,694.5,694.5,2
20131201|2013-09-08 23:00,9,694.5,694.5,694.5,694.5,2
20131201|2013-09-09 00:00,9,694.25,694.25,694.25,694.25,1
20131201|2013-09-09 00:30,9,693.75,694.75,693.75,694.75,3
20131201|2013-09-09 01:00,9,694.75,695.25,694.75,695.25,9
20131201|2013-09-09 01:30,9,695.25,695.5,695.25,695.25,8
20131201|2013-09-09 02:00,9,695.25,695.5,695.25,695.5,3
20131201|2013-09-09 02:30,9,694.25,694.25,693.5,693.75,3
20131201|2013-09-09 03:00,9,693.75,694.25,693.25,694.25,21
20131201|2013-09-09 03:30,9,693.75,694.5,693,694.5,8
20131201|2013-09-09 04:00,9,694,694,694,694,1
20131201|2013-09-09 04:30,9,693.75,693.75,693.75,693.75,2
20131201|2013-09-09 05:00,9,693.25,693.25,693.25,693.25,1
20131201|2013-09-09 06:00,9,694,694,692.5,692.5,9
20131201|2013-09-09 06:30,9,693,693,693,693,4
20131201|2013-09-09 07:00,9,692.75,692.75,692.75,692.75,2
20131201|2013-09-09 07:30,9,693,693.25,692,693.25,54
20131201|2013-09-09 08:30,9,693.25,696,691.5,695.25,531
20131201|2013-09-09 09:00,9,695.5,696,694.25,695.5,253
20131201|2013-09-09 09:30,9,695.5,695.5,688.75,690.5,995
20131201|2013-09-09 10:00,9,690.5,690.5,689,689.5,454
20131201|2013-09-09 10:30,9,689.5,691.5,689.25,689.25,337
20131201|2013-09-09 11:00,9,689.25,689.75,688.5,689.5,319
20131201|2013-09-09 11:30,9,689.5,691,689.25,689.75,297
20131201|2013-09-09 12:00,9,689.75,690.75,689.25,690.75,226
20131201|2013-09-09 12:30,9,690.75,691,689,689.25,378
20131201|2013-09-09 13:00,9,689.25,690,688.25,688.25,839
20131201|2013-09-09 19:00,10,688,691,688,689.75,159
20131201|2013-09-09 19:30,10,689.5,689.5,688,688,11
20131201|2013-09-09 20:00,10,687.75,689.5,687.75,689.5,16
20131201|2013-09-09 20:30,10,689.25,689.5,689.25,689.25,4
20131201|2013-09-09 21:00,10,689.5,689.75,689.5,689.75,7
20131201|2013-09-09 21:30,10,689.25,689.25,689.25,689.25,1
20131201|2013-09-09 22:00,10,688.25,689.25,688,688.25,6
20131201|2013-09-09 22:30,10,689,689,689,689,5
20131201|2013-09-09 23:00,10,688.75,688.75,688.75,688.75,1
20131201|2013-09-10 00:00,10,689.25,689.25,688.5,688.5,2
20131201|2013-09-10 01:30,10,688.75,688.75,688.75,688.75,2
20131201|2013-09-10 02:00,10,689.75,689.75,689.5,689.75,20
20131201|2013-09-10 02:30,10,689.75,689.75,689.75,689.75,1
20131201|2013-09-10 03:00,10,689.75,690.5,689.75,690.25,7
20131201|2013-09-10 03:30,10,690.25,691,690.25,690.5,14
20131201|2013-09-10 04:00,10,690.75,690.75,690.75,690.75,1
20131201|2013-09-10 04:30,10,690.5,690.5,689.75,690,6
20131201|2013-09-10 05:30,10,689.5,689.5,689.5,689.5,1
20131201|2013-09-10 06:00,10,688.5,688.75,688.5,688.75,5
20131201|2013-09-10 06:30,10,688.5,689.5,688.5,689.5,2
20131201|2013-09-10 07:00,10,689,689.25,688.75,688.75,19
20131201|2013-09-10 07:30,10,688.75,688.75,688.25,688.25,24
20131201|2013-09-10 08:30,10,688.5,692.5,688.5,692,985
20131201|2013-09-10 09:00,10,692.25,693,691.25,691.25,835
20131201|2013-09-10 09:30,10,691.5,696,691.5,694,987
20131201|2013-09-10 10:00,10,694.25,695,692.25,693.5,695
20131201|2013-09-10 10:30,10,693.75,695,693.25,694.5,454
20131201|2013-09-10 11:00,10,694.75,695,693.25,693.5,382
20131201|2013-09-10 11:30,10,693.75,695,693.75,694.5,367
20131201|2013-09-10 12:00,10,694.75,695,693.75,694.5,364
20131201|2013-09-10 12:30,10,694.75,695,693.25,694,495
20131201|2013-09-10 13:00,10,694,695.5,692.25,695,1153
20131201|2013-09-10 19:00,11,695,696.5,695,695.25,112
20131201|2013-09-10 19:30,11,695,695.5,695,695.5,32
20131201|2013-09-10 20:00,11,695.5,695.5,695,695.5,4
20131201|2013-09-10 20:30,11,695.5,695.5,695.5,695.5,2
20131201|2013-09-10 21:00,11,695.5,695.5,695,695,2
20131201|2013-09-10 22:00,11,695,695,694.5,694.5,29
20131201|2013-09-10 23:00,11,694.25,694.25,694,694,15
20131201|2013-09-11 00:00,11,694.75,695.25,694.75,695.25,2
20131201|2013-09-11 00:30,11,695.75,696,695.75,696,7
20131201|2013-09-11 01:00,11,696,696,696,696,1
20131201|2013-09-11 02:00,11,696.75,696.75,696.75,696.75,12
20131201|2013-09-11 02:30,11,696.75,697,696.75,697,16
20131201|2013-09-11 03:30,11,696.25,696.25,696.25,696.25,3
20131201|2013-09-11 04:00,11,696.75,696.75,696.75,696.75,2
20131201|2013-09-11 04:30,11,696.75,697,696.75,697,6
20131201|2013-09-11 05:00,11,696.75,697,696.75,696.75,23
20131201|2013-09-11 05:30,11,697,697,696.75,696.75,7
20131201|2013-09-11 06:30,11,696,696,695.5,695.5,4
20131201|2013-09-11 07:00,11,695.25,696,694.75,694.75,23
20131201|2013-09-11 07:30,11,695,695.25,694,695.25,10
20131201|2013-09-11 08:30,11,695.75,696.5,693.75,695.5,466
20131201|2013-09-11 09:00,11,695.25,696.75,695,695.25,329
20131201|2013-09-11 09:30,11,695.5,695.5,690.5,692,964
20131201|2013-09-11 10:00,11,692,693.75,691.5,693.5,385
20131201|2013-09-11 10:30,11,693.75,695,693.5,694.5,403
20131201|2013-09-11 11:00,11,694.5,695,693,694.25,501
20131201|2013-09-11 11:30,11,694.25,697,694.25,696.25,713
20131201|2013-09-11 12:00,11,696.5,697.75,694,694.75,747
20131201|2013-09-11 12:30,11,694.75,695.75,690.75,691.75,556
20131201|2013-09-11 13:00,11,691.25,696,691,695.25,1044
20131201|2013-09-11 19:00,12,695,695.25,695,695,64
20131201|2013-09-11 19:30,12,695.25,695.25,695,695,18
20131201|2013-09-11 20:30,12,694.75,694.75,694.25,694.5,23
20131201|2013-09-11 21:30,12,694,694.75,693.75,694.75,10
20131201|2013-09-11 22:00,12,694,694,694,694,6
20131201|2013-09-11 22:30,12,694.5,694.5,694.5,694.5,1
20131201|2013-09-12 00:30,12,693.75,693.75,693.75,693.75,1
20131201|2013-09-12 01:00,12,693.75,694,693.75,694,3
20131201|2013-09-12 01:30,12,694,694,693.75,693.75,3
20131201|2013-09-12 02:30,12,693.75,693.75,693.75,693.75,3
20131201|2013-09-12 03:30,12,695,695,694,694,11
20131201|2013-09-12 04:00,12,694.5,694.75,694.5,694.75,4
20131201|2013-09-12 04:30,12,694.75,694.75,694.5,694.5,3
20131201|2013-09-12 05:00,12,694.25,694.5,694,694,11
20131201|2013-09-12 05:30,12,694.5,694.5,694,694,25
20131201|2013-09-12 06:00,12,694.25,694.5,694,694.25,33
20131201|2013-09-12 06:30,12,694,695.25,694,695.25,121
20131201|2013-09-12 07:00,12,695,696,695,695.75,87
20131201|2013-09-12 07:30,12,695.75,697,695.75,696.25,43
20131201|2013-09-12 08:30,12,696,697,693.25,694.5,873
20131201|2013-09-12 09:00,12,694.5,695.5,693.75,694,447
20131201|2013-09-12 09:30,12,693.75,694.75,691,691.25,595
20131201|2013-09-12 10:00,12,691.5,692.5,691,691.75,384
20131201|2013-09-12 10:30,12,691.75,693.5,691.5,692.5,536
20131201|2013-09-12 11:00,12,692,692,688,689.25,1516
20131201|2013-09-12 11:30,12,689,693.5,688.25,693.5,656
20131201|2013-09-12 12:00,12,693.5,695.5,692,692.25,463
20131201|2013-09-12 12:30,12,692,694.25,692,694.25,347
20131201|2013-09-12 13:00,12,694.25,704.5,694,701.5,1961
20131201|2013-09-12 19:00,13,701,701.25,700,700,110
20131201|2013-09-12 19:30,13,700,700.25,699.75,700.25,9
20131201|2013-09-12 20:00,13,700.25,700.25,698.75,699,10
20131201|2013-09-12 20:30,13,699,699,697.25,697.25,13
20131201|2013-09-12 21:00,13,697.25,697.25,696.75,696.75,3
20131201|2013-09-12 21:30,13,696.75,696.75,696.75,696.75,2
20131201|2013-09-12 22:00,13,697.25,697.5,697.25,697.5,56
20131201|2013-09-12 22:30,13,697,697,697,697,2
20131201|2013-09-12 23:00,13,696.25,696.5,696.25,696.5,4
20131201|2013-09-13 00:00,13,697,697,697,697,1
20131201|2013-09-13 00:30,13,696.5,697,696.5,696.75,30
20131201|2013-09-13 01:00,13,696.5,696.5,696.5,696.5,4
20131201|2013-09-13 02:00,13,696.75,697.25,696.75,697,4
20131201|2013-09-13 02:30,13,697.25,697.25,696.75,696.75,14
20131201|2013-09-13 03:00,13,696.75,697,696.75,697,5
20131201|2013-09-13 03:30,13,697.5,698.25,696,696,9
20131201|2013-09-13 04:00,13,697.25,697.25,697.25,697.25,1
20131201|2013-09-13 04:30,13,697.5,697.5,697.5,697.5,1
20131201|2013-09-13 05:00,13,697.75,697.75,697.5,697.5,2
20131201|2013-09-13 05:30,13,697.75,698,697,697,3
20131201|2013-09-13 06:00,13,696.5,697.25,696.5,697.25,3
20131201|2013-09-13 06:30,13,697.25,697.5,696.75,697.5,5
20131201|2013-09-13 07:00,13,697.25,697.25,696.5,697.25,6
20131201|2013-09-13 07:30,13,696.75,698.75,696.75,698.5,39
20131201|2013-09-13 08:30,13,698,699,695.5,696.75,649
20131201|2013-09-13 09:00,13,697,697.25,694,694.25,527
20131201|2013-09-13 09:30,13,694.25,694.75,691,692.25,853
20131201|2013-09-13 10:00,13,692.25,692.75,691.75,692,403
20131201|2013-09-13 10:30,13,691.75,692.25,691.5,691.75,305
20131201|2013-09-13 11:00,13,691.5,692,690.75,691.75,204
20131201|2013-09-13 11:30,13,691.75,693.25,691.25,693,421
20131201|2013-09-13 12:00,13,693,694,692.75,693.5,298
20131201|2013-09-13 12:30,13,693.5,694,693,693,245
20131201|2013-09-13 13:00,13,693.25,694.5,691,691.5,1182
20131201|2013-09-15 19:00,16,691,692,690,690,120
20131201|2013-09-15 19:30,16,690,690.5,690,690.5,24
20131201|2013-09-15 20:00,16,691,691,691,691,3
20131201|2013-09-15 20:30,16,691.5,691.5,691,691,4
20131201|2013-09-15 21:00,16,691,691,691,691,1
20131201|2013-09-15 22:30,16,691.5,691.5,691,691,2
20131201|2013-09-16 00:30,16,690.25,690.5,690.25,690.5,3
20131201|2013-09-16 01:30,16,690.5,690.5,690.5,690.5,2
20131201|2013-09-16 02:00,16,691,691,691,691,7
20131201|2013-09-16 02:30,16,692,692.75,692,692.75,14
20131201|2013-09-16 03:00,16,693.25,693.25,693.25,693.25,5
20131201|2013-09-16 03:30,16,693.25,693.25,693.25,693.25,2
20131201|2013-09-16 04:00,16,692.75,692.75,692.75,692.75,1
20131201|2013-09-16 04:30,16,693,693.5,693,693.5,4
20131201|2013-09-16 05:00,16,693.75,694,693.75,694,6
20131201|2013-09-16 05:30,16,694,694.25,693.75,694,10
20131201|2013-09-16 06:00,16,694.25,694.5,694,694,7
20131201|2013-09-16 06:30,16,693.25,693.25,692.5,692.5,4
20131201|2013-09-16 07:00,16,693.25,693.25,692.25,693,7
20131201|2013-09-16 07:30,16,692.25,692.25,692,692,3
20131201|2013-09-16 08:30,16,692,693,690.75,693,450
20131201|2013-09-16 09:00,16,693,693.5,691.5,691.75,369
20131201|2013-09-16 09:30,16,691.75,696.25,691.75,693.25,777
20131201|2013-09-16 10:00,16,692.75,694.25,692.5,693,255
20131201|2013-09-16 10:30,16,693,693.25,691,691.5,372
20131201|2013-09-16 11:00,16,691.5,692,690.75,691,219
20131201|2013-09-16 11:30,16,690.75,692,690.75,691.25,329
20131201|2013-09-16 12:00,16,691.5,691.5,690.5,690.75,227
20131201|2013-09-16 12:30,16,691,691.75,690.5,691.25,278
20131201|2013-09-16 13:00,16,691.25,691.5,689,689,751
20131201|2013-09-16 19:00,17,689,690.5,689,690.25,32
20131201|2013-09-16 19:30,17,690.5,690.5,690.25,690.25,6
20131201|2013-09-16 20:00,17,690.5,691.25,690.5,691.25,13
20131201|2013-09-16 20:30,17,691.25,691.75,691.25,691.75,5
20131201|2013-09-16 21:30,17,691.75,691.75,691.25,691.25,13
20131201|2013-09-16 22:00,17,691.25,691.25,691.25,691.25,1
20131201|2013-09-16 22:30,17,690.5,690.5,690.25,690.25,10
20131201|2013-09-16 23:00,17,691,691.25,691,691.25,4
20131201|2013-09-16 23:30,17,691.25,691.25,691,691,3
20131201|2013-09-17 01:30,17,692,692,692,692,1
20131201|2013-09-17 02:00,17,692,692,692,692,2
20131201|2013-09-17 02:30,17,691.75,692.5,691.75,692.25,20
20131201|2013-09-17 03:00,17,692.75,693,692.5,692.75,10
20131201|2013-09-17 03:30,17,693,694.5,693,694,143
20131201|2013-09-17 04:00,17,694.5,694.75,693.5,693.75,8
20131201|2013-09-17 04:30,17,693.75,693.75,693,693,25
20131201|2013-09-17 05:00,17,692.25,694.25,691.5,692.75,31
20131201|2013-09-17 05:30,17,693.5,694.5,693.5,693.75,14
20131201|2013-09-17 06:00,17,694.5,695.25,694.25,694.25,91
20131201|2013-09-17 06:30,17,695.5,697,695.25,695.5,43
20131201|2013-09-17 07:00,17,695,695,692.5,694,64
20131201|2013-09-17 07:30,17,694,695,693.75,694.25,24
20131201|2013-09-17 08:30,17,694.5,698.5,690.25,693,804
20131201|2013-09-17 09:00,17,693,693.75,692,693.25,521
20131201|2013-09-17 09:30,17,693.25,693.25,689.75,690,331
20131201|2013-09-17 10:00,17,689.75,691.5,689.75,691,790
20131201|2013-09-17 10:30,17,690.75,691.25,689.25,689.5,498
20131201|2013-09-17 11:00,17,689.25,690.5,689.25,690.5,349
20131201|2013-09-17 11:30,17,690.5,690.75,690,690.5,260
20131201|2013-09-17 12:00,17,690.5,691,690.25,690.5,220
20131201|2013-09-17 12:30,17,690.5,694.25,690.5,693.25,813
20131201|2013-09-17 13:00,17,693.5,694.25,689.25,689.5,691
20131201|2013-09-17 19:00,18,689.75,691,689.25,691,55
20131201|2013-09-17 19:30,18,690.75,690.75,690.5,690.5,9
20131201|2013-09-17 20:00,18,691,691,691,691,1
20131201|2013-09-17 21:00,18,691.25,691.25,691.25,691.25,1
20131201|2013-09-17 21:30,18,691,691,691,691,6
20131201|2013-09-17 22:00,18,690.5,690.5,690.5,690.5,5
20131201|2013-09-17 22:30,18,691.25,691.25,691.25,691.25,3
20131201|2013-09-18 01:00,18,691.75,692,691.75,692,7
20131201|2013-09-18 01:30,18,692.5,692.5,692.5,692.5,1
20131201|2013-09-18 02:00,18,692.25,692.75,692.25,692.5,23
20131201|2013-09-18 02:30,18,692.5,692.5,692,692.25,29
20131201|2013-09-18 03:00,18,692.25,692.25,691.75,691.75,31
20131201|2013-09-18 03:30,18,692,692,691.5,691.5,5
20131201|2013-09-18 04:00,18,691.75,691.75,691.75,691.75,1
20131201|2013-09-18 04:30,18,692,692,691.5,692,42
20131201|2013-09-18 05:00,18,692,692,691.75,691.75,2
20131201|2013-09-18 06:00,18,692,692,692,692,10
20131201|2013-09-18 06:30,18,691.75,691.75,691.25,691.25,6
20131201|2013-09-18 07:00,18,691.25,691.25,690.75,691.25,18
20131201|2013-09-18 07:30,18,690.5,691.75,690.5,691.75,21
20131201|2013-09-18 08:30,18,692,692.75,691.25,692.5,764
20131201|2013-09-18 09:00,18,692.25,692.75,691.75,692,390
20131201|2013-09-18 09:30,18,692,694.5,692,693.5,617
20131201|2013-09-18 10:00,18,693.75,695,692.75,692.75,672
20131201|2013-09-18 10:30,18,692.75,693,691.25,692.25,381
20131201|2013-09-18 11:00,18,692.25,692.5,691,691.25,207
20131201|2013-09-18 11:30,18,691,691,689.5,690.5,256
20131201|2013-09-18 12:00,18,690.75,690.75,689.75,690.5,218
20131201|2013-09-18 12:30,18,690.5,691,690,691,287
20131201|2013-09-18 13:00,18,691,694,690.25,692.25,644
20131201|2013-09-18 19:00,19,692.75,694.25,692.5,692.5,64
20131201|2013-09-18 19:30,19,692.75,693,692.5,692.5,14
20131201|2013-09-18 20:00,19,692.5,692.75,692.25,692.25,9
20131201|2013-09-18 20:30,19,692.5,692.5,692.5,692.5,3
20131201|2013-09-18 21:00,19,692.75,693.25,692.75,693.25,2
20131201|2013-09-18 21:30,19,693,693,693,693,2
20131201|2013-09-18 22:00,19,693.5,694,693.5,693.75,17
20131201|2013-09-18 23:00,19,694.25,694.25,694.25,694.25,7
20131201|2013-09-19 00:30,19,694.25,694.75,694,694.75,10
20131201|2013-09-19 01:00,19,695,695.5,695,695.5,33
20131201|2013-09-19 01:30,19,695.5,695.75,695.5,695.75,27
20131201|2013-09-19 02:00,19,695.75,697,695,696.75,69
20131201|2013-09-19 02:30,19,697,700,697,699,100
20131201|2013-09-19 03:00,19,699.75,700.25,699.25,700.25,19
20131201|2013-09-19 03:30,19,700,701,699.75,701,220
20131201|2013-09-19 04:00,19,701,701,700.5,701,63
20131201|2013-09-19 04:30,19,701.5,701.75,701,701,74
20131201|2013-09-19 05:00,19,701,702,701,702,113
20131201|2013-09-19 05:30,19,702,704,701.5,703.5,100
20131201|2013-09-19 06:00,19,703.75,704.25,703.75,704,28
20131201|2013-09-19 06:30,19,704.25,704.5,703.75,703.75,121
20131201|2013-09-19 07:00,19,703.75,704.25,702.5,702.5,134
20131201|2013-09-19 07:30,19,703,703,700.25,701.25,147
20131201|2013-09-19 08:30,19,701.75,704.25,699.75,700.25,1391
20131201|2013-09-19 09:00,19,700.25,701.5,699.5,700.75,612
20131201|2013-09-19 09:30,19,701,707.5,701,706.75,2330
20131201|2013-09-19 10:00,19,706.5,706.75,703.5,704.5,853
20131201|2013-09-19 10:30,19,704.5,706,702.5,705.25,1081
20131201|2013-09-19 11:00,19,705,705.75,699.25,699.5,773
20131201|2013-09-19 11:30,19,699.75,700.75,698,699,483
20131201|2013-09-19 12:00,19,698.75,699,697.25,698.5,479
20131201|2013-09-19 12:30,19,698.5,700.5,697,700.25,546
20131201|2013-09-19 13:00,19,699.75,703.5,698.75,701.25,861
20131201|2013-09-19 19:00,20,701.75,701.75,700.25,700.5,36
20131201|2013-09-19 19:30,20,700.25,700.5,700,700.25,19
20131201|2013-09-19 20:00,20,700,700.25,700,700.25,3
20131201|2013-09-19 20:30,20,700.75,700.75,700.25,700.75,4
20131201|2013-09-19 21:00,20,700.5,700.5,700.5,700.5,1
20131201|2013-09-19 21:30,20,700.75,701.25,700.75,701,4
20131201|2013-09-19 22:00,20,701.25,701.5,701.25,701.5,4
20131201|2013-09-19 22:30,20,701,702,701,701.75,35
20131201|2013-09-19 23:30,20,701.5,701.5,701.5,701.5,8
20131201|2013-09-20 00:00,20,702.25,702.25,702.25,702.25,6
20131201|2013-09-20 01:00,20,702.5,702.5,702.5,702.5,1
20131201|2013-09-20 01:30,20,702.5,702.5,702.5,702.5,1
20131201|2013-09-20 02:00,20,703,703,703,703,6
20131201|2013-09-20 02:30,20,701.75,701.75,700,700.75,34
20131201|2013-09-20 03:30,20,701,701,701,701,4
20131201|2013-09-20 04:00,20,700.75,701,699.75,700,17
20131201|2013-09-20 04:30,20,700.5,700.5,698.75,698.75,25
20131201|2013-09-20 05:00,20,698.75,699,698.75,699,2
20131201|2013-09-20 06:00,20,700.25,700.25,700.25,700.25,1
20131201|2013-09-20 06:30,20,699.25,700,698.25,699,41
20131201|2013-09-20 07:00,20,699,699.25,698,698.5,22
20131201|2013-09-20 07:30,20,699,699.25,698.5,699,33
20131201|2013-09-20 08:30,20,699,699.75,695.25,696.5,729
20131201|2013-09-20 09:00,20,696.5,696.5,695.5,695.5,366
20131201|2013-09-20 09:30,20,695.5,695.5,691,691.75,1605
20131201|2013-09-20 10:00,20,692,692.25,690.75,692,824
20131201|2013-09-20 10:30,20,692,693,691.75,692.25,804
20131201|2013-09-20 11:00,20,692.25,693.75,692.25,693,562
20131201|2013-09-20 11:30,20,693,694.75,692.5,694.25,474
20131201|2013-09-20 12:00,20,694.25,694.5,692.5,693,311
20131201|2013-09-20 12:30,20,692.75,694.25,692.25,694.25,306
20131201|2013-09-20 13:00,20,694,694.25,692,692.25,533
20131201|2013-09-22 19:00,23,693,693.5,691.75,691.75,50
20131201|2013-09-22 20:00,23,693.75,694.5,693.75,694.25,8
20131201|2013-09-22 20:30,23,694.25,694.75,694.25,694.75,3
20131201|2013-09-22 21:00,23,694.75,695,694.75,695,18
20131201|2013-09-22 21:30,23,694.5,694.5,694.5,694.5,4
20131201|2013-09-22 22:30,23,694,694,694,694,1
20131201|2013-09-23 01:00,23,694.5,694.5,694.5,694.5,1
20131201|2013-09-23 01:30,23,694.25,694.25,694.25,694.25,2
20131201|2013-09-23 02:30,23,694,694,694,694,4
20131201|2013-09-23 03:00,23,693.25,693.25,693.25,693.25,1
20131201|2013-09-23 03:30,23,692.75,692.75,692.5,692.5,3
20131201|2013-09-23 04:00,23,693.5,694,693.5,694,5
20131201|2013-09-23 04:30,23,692.5,693,692.5,693,2
20131201|2013-09-23 05:30,23,693,693,693,693,3
20131201|2013-09-23 06:30,23,693.75,693.75,693.75,693.75,2
20131201|2013-09-23 07:00,23,694,694,693,693,2
20131201|2013-09-23 07:30,23,693.25,693.5,692.75,692.75,6
20131201|2013-09-23 08:30,23,692.75,695.25,691.5,693.5,769
20131201|2013-09-23 09:00,23,693.5,696.75,693.25,695,489
20131201|2013-09-23 09:30,23,695,700,695,699,1075
20131201|2013-09-23 10:00,23,698.75,701,698.5,698.5,591
20131201|2013-09-23 10:30,23,698.5,699.5,696.5,697,467
20131201|2013-09-23 11:00,23,697.25,698,696,696.75,295
20131201|2013-09-23 11:30,23,697,697,695.75,696.25,229
20131201|2013-09-23 12:00,23,696.25,697,695,695.75,379
20131201|2013-09-23 12:30,23,695.75,696,694.75,695.75,384
20131201|2013-09-23 13:00,23,696,698.5,695.5,698,892
20131201|2013-09-23 19:00,24,698,698.25,697.5,698.25,87
20131201|2013-09-23 19:30,24,698.25,698.25,697.75,697.75,5
20131201|2013-09-23 20:00,24,698.5,699.25,698.25,699.25,18
20131201|2013-09-23 20:30,24,698.75,698.75,698.75,698.75,2
20131201|2013-09-23 21:00,24,698.75,698.75,698.5,698.5,4
20131201|2013-09-23 21:30,24,698.25,698.75,698.25,698.75,26
20131201|2013-09-23 22:00,24,698.75,698.75,698.75,698.75,4
20131201|2013-09-23 22:30,24,699.25,699.25,699.25,699.25,20
20131201|2013-09-24 00:00,24,699,699.75,699,699.75,19
20131201|2013-09-24 01:30,24,700,700.75,700,700.25,58
20131201|2013-09-24 02:00,24,700,700.75,700,700.75,7
20131201|2013-09-24 02:30,24,699.75,700.5,699.75,700.5,11
20131201|2013-09-24 03:00,24,699.5,699.5,697,697.25,67
20131201|2013-09-24 03:30,24,697.25,698.5,697.25,698.5,10
20131201|2013-09-24 04:00,24,698,698,698,698,4
20131201|2013-09-24 04:30,24,698,698.75,698,698,20
20131201|2013-09-24 05:00,24,698,698,698,698,10
20131201|2013-09-24 05:30,24,697.75,698,697.75,698,7
20131201|2013-09-24 07:00,24,698.25,698.25,695.25,695.25,54
20131201|2013-09-24 07:30,24,695.25,695.5,695,695.25,30
20131201|2013-09-24 08:30,24,696,699,695.5,696.5,1014
20131201|2013-09-24 09:00,24,696.75,697.5,696.5,696.75,355
20131201|2013-09-24 09:30,24,697,697.5,695.75,697,512
20131201|2013-09-24 10:00,24,697,699.25,696.5,699.25,431
20131201|2013-09-24 10:30,24,699.25,706.5,699.25,702.5,2145
20131201|2013-09-24 11:00,24,702.75,706,702.75,705,729
20131201|2013-09-24 11:30,24,705,705.25,702,702.5,388
20131201|2013-09-24 12:00,24,702.25,702.5,701,701.5,209
20131201|2013-09-24 12:30,24,701.5,703.5,701,703.25,524
20131201|2013-09-24 13:00,24,703.25,706,701.5,704,1159
20131201|2013-09-24 19:00,25,705,705.75,703.75,705,74
20131201|2013-09-24 19:30,25,705.75,706.25,705.5,706.25,46
20131201|2013-09-24 20:00,25,706.5,706.5,705.5,706.25,29
20131201|2013-09-24 21:00,25,705,705,705,705,4
20131201|2013-09-24 21:30,25,706,707,706,707,21
20131201|2013-09-24 22:00,25,706,706,706,706,1
20131201|2013-09-25 00:30,25,705.5,705.5,705.5,705.5,1
20131201|2013-09-25 02:00,25,706.5,706.5,706,706,3
20131201|2013-09-25 02:30,25,706.25,706.75,706.25,706.75,7
20131201|2013-09-25 03:00,25,707,707.25,706.75,707.25,30
20131201|2013-09-25 03:30,25,707.25,708,707.25,708,155
20131201|2013-09-25 04:00,25,708.5,708.5,708.25,708.25,2
20131201|2013-09-25 04:30,25,708.5,710,708.5,709.75,74
20131201|2013-09-25 05:00,25,709.25,709.25,707.75,708.75,45
20131201|2013-09-25 05:30,25,709,710.5,709,710,51
20131201|2013-09-25 06:00,25,710,710.25,709.5,710,20
20131201|2013-09-25 06:30,25,710.5,710.75,709.5,710,21
20131201|2013-09-25 07:00,25,709.75,712,709.5,711.25,195
20131201|2013-09-25 07:30,25,710.5,711,709.75,711,37
20131201|2013-09-25 08:30,25,710.75,714.5,709.75,713.25,1621
20131201|2013-09-25 09:00,25,713.25,715,711.25,714.75,869
20131201|2013-09-25 09:30,25,714.75,718,714.5,717.75,1873
20131201|2013-09-25 10:00,25,717.5,720,716,719.75,1754
20131201|2013-09-25 10:30,25,719.75,721.25,718.75,719.75,1278
20131201|2013-09-25 11:00,25,719.75,722.5,719.75,722.5,1274
20131201|2013-09-25 11:30,25,722.5,722.5,719,719.75,867
20131201|2013-09-25 12:00,25,719.75,721,719,720.75,812
20131201|2013-09-25 12:30,25,720.5,722.75,720,720.25,949
20131201|2013-09-25 13:00,25,720,721,717.5,718,1131
20131201|2013-09-25 19:00,26,718,719,717,718.75,188
20131201|2013-09-25 19:30,26,719.5,720.5,719.25,720.25,56
20131201|2013-09-25 20:00,26,720.25,720.75,719.5,719.75,36
20131201|2013-09-25 20:30,26,719.75,720.5,719.25,720.5,62
20131201|2013-09-25 21:00,26,719.5,720.25,719.5,720.25,52
20131201|2013-09-25 21:30,26,719.75,720.5,719.75,720,34
20131201|2013-09-25 22:00,26,719.5,719.5,718.25,718.25,27
20131201|2013-09-25 22:30,26,718.5,718.5,718.5,718.5,1
20131201|2013-09-25 23:00,26,719.75,719.75,719.75,719.75,1
20131201|2013-09-25 23:30,26,719.5,719.5,719.5,719.5,1
20131201|2013-09-26 00:00,26,720.5,721,720.5,721,14
20131201|2013-09-26 00:30,26,719.5,720.5,719.5,720.5,9
20131201|2013-09-26 01:00,26,720.75,721,720,720,7
20131201|2013-09-26 01:30,26,721.25,721.5,720.75,720.75,8
20131201|2013-09-26 02:00,26,721,721.25,721,721.25,5
20131201|2013-09-26 02:30,26,721,722,720.75,720.75,40
20131201|2013-09-26 03:00,26,720.75,721.25,720.25,721.25,7
20131201|2013-09-26 03:30,26,721.25,721.5,720,720,34
20131201|2013-09-26 04:00,26,719.5,720,719.5,720,2
20131201|2013-09-26 04:30,26,721.5,721.5,721,721,3
20131201|2013-09-26 05:00,26,720.75,721,720.5,721,22
20131201|2013-09-26 05:30,26,719.5,719.75,718.25,718.5,95
20131201|2013-09-26 06:00,26,718.5,718.75,718.5,718.5,51
20131201|2013-09-26 06:30,26,718.5,718.5,717.25,717.25,33
20131201|2013-09-26 07:00,26,718,720.25,718,720,71
20131201|2013-09-26 07:30,26,720.75,721.5,720,721.5,26
20131201|2013-09-26 08:30,26,721.5,723,716.5,717,1194
20131201|2013-09-26 09:00,26,717,717.75,716,717.5,251
20131201|2013-09-26 09:30,26,717.5,724.75,716.75,722.5,1753
20131201|2013-09-26 10:00,26,722.25,724.25,721.5,723.75,744
20131201|2013-09-26 10:30,26,723.75,724.5,723.5,724.25,574
20131201|2013-09-26 11:00,26,724,727,724,726.5,1073
20131201|2013-09-26 11:30,26,726.25,727,724.75,726.25,690
20131201|2013-09-26 12:00,26,726,728,726,727.75,800
20131201|2013-09-26 12:30,26,727.5,727.75,725,725.75,550
20131201|2013-09-26 13:00,26,726.25,728,725.5,727.25,1107
20131201|2013-09-26 19:00,27,726,727.25,725.75,727.25,184
20131201|2013-09-26 19:30,27,727.25,727.75,727.25,727.75,17
20131201|2013-09-26 20:00,27,727.5,728.25,727.5,728,37
20131201|2013-09-26 20:30,27,728.25,728.5,728,728,33
20131201|2013-09-26 21:00,27,728,728.75,728,728.75,21
20131201|2013-09-26 21:30,27,728.5,728.5,728.5,728.5,12
20131201|2013-09-26 22:00,27,729,729,728.5,728.5,38
20131201|2013-09-26 22:30,27,729,729,728.25,729,32
20131201|2013-09-26 23:00,27,728.5,728.5,728.5,728.5,8
20131201|2013-09-26 23:30,27,728.5,728.75,728.5,728.75,29
20131201|2013-09-27 00:00,27,728.75,728.75,728.75,728.75,18
20131201|2013-09-27 00:30,27,728.75,728.75,728.75,728.75,61
20131201|2013-09-27 01:00,27,728.75,728.75,728,728.25,87
20131201|2013-09-27 01:30,27,728.75,728.75,728.5,728.75,16
20131201|2013-09-27 02:00,27,728,728,727.25,727.25,58
20131201|2013-09-27 02:30,27,727.25,727.5,727.25,727.5,14
20131201|2013-09-27 03:00,27,727.25,727.75,727,727.5,7
20131201|2013-09-27 03:30,27,727.5,728,727.5,728,4
20131201|2013-09-27 04:00,27,728.25,728.5,728.25,728.5,4
20131201|2013-09-27 04:30,27,728,728,726.25,727.25,35
20131201|2013-09-27 05:00,27,726.5,727,726.5,727,3
20131201|2013-09-27 05:30,27,727,727,727,727,9
20131201|2013-09-27 06:00,27,727.25,727.75,727.25,727.25,16
20131201|2013-09-27 06:30,27,727.75,727.75,727.75,727.75,1
20131201|2013-09-27 07:00,27,727.25,728,726.75,727.5,58
20131201|2013-09-27 07:30,27,727.75,728.25,727.5,728.25,180
20131201|2013-09-27 08:30,27,728.75,729.5,727,727.75,1017
20131201|2013-09-27 09:00,27,727.75,732.75,727.75,730.75,1124
20131201|2013-09-27 09:30,27,730.25,733.75,729.5,729.75,1627
20131201|2013-09-27 10:00,27,729.5,733.75,729.25,732.75,1280
20131201|2013-09-27 10:30,27,733,733,727.75,731.25,1208
20131201|2013-09-27 11:00,27,731.25,733,730.25,733,704
20131201|2013-09-27 11:30,27,733,734,732.75,733.5,580
20131201|2013-09-27 12:00,27,733.5,735,733,733.75,1053
20131201|2013-09-27 12:30,27,733.75,734.75,732.5,733.75,589
20131201|2013-09-27 13:00,27,733.5,734,729,729.25,1380
20131201|2013-09-29 19:00,30,730,731.5,729.5,731.5,229
20131201|2013-09-29 19:30,30,731.5,732.75,731.25,732.5,168
20131201|2013-09-29 20:00,30,732.25,732.75,732.25,732.75,70
20131201|2013-09-29 20:30,30,733,733.5,733,733,46
20131201|2013-09-29 21:00,30,733.25,733.75,733,733.25,48
20131201|2013-09-29 21:30,30,733,733.25,733,733.25,27
20131201|2013-09-29 22:00,30,733,733,730.75,732.25,79
20131201|2013-09-29 22:30,30,732.25,732.25,732,732.25,19
20131201|2013-09-29 23:00,30,732.25,732.25,732.25,732.25,5
20131201|2013-09-29 23:30,30,732.5,732.5,732.25,732.25,5
20131201|2013-09-30 00:00,30,732.25,732.25,732.25,732.25,1
20131201|2013-09-30 00:30,30,732.25,732.25,731.75,731.75,23
20131201|2013-09-30 01:00,30,732.25,732.25,731.25,731.25,36
20131201|2013-09-30 02:00,30,731.5,731.5,731.25,731.5,12
20131201|2013-09-30 02:30,30,731.5,731.5,731.5,731.5,1
20131201|2013-09-30 03:00,30,732,732,732,732,10
20131201|2013-09-30 03:30,30,733.25,733.25,733,733,10
20131201|2013-09-30 04:00,30,733,733.25,733,733.25,2
20131201|2013-09-30 05:00,30,732.5,732.5,732,732,5
20131201|2013-09-30 05:30,30,732.25,733.5,732.25,732.5,49
20131201|2013-09-30 06:00,30,732.75,735,732.75,734,153
20131201|2013-09-30 06:30,30,733.75,734,733.75,733.75,7
20131201|2013-09-30 07:00,30,733.75,733.75,731.5,731.75,72
20131201|2013-09-30 07:30,30,731.5,733,731.5,732.75,15
20131201|2013-09-30 08:30,30,732.75,734.25,732,734.25,888
20131201|2013-09-30 09:00,30,734,735.75,734,735.25,970
20131201|2013-09-30 09:30,30,735,737,735,737,926
20131201|2013-09-30 10:00,30,736.75,737,731,731,1271
20131201|2013-09-30 10:30,30,731.5,737,730.5,737,870
20131201|2013-09-30 11:00,30,737.75,746.5,727.75,738,3581
20131201|2013-09-30 11:30,30,738.25,739.75,733.25,739.5,1906
20131201|2013-09-30 12:00,30,739.75,746.75,739,746.5,1893
20131201|2013-09-30 12:30,30,746.25,746.25,740.75,744.5,1140
20131201|2013-09-30 13:00,30,744.75,745.75,738.5,740,2811
20131201|2013-09-30 19:00,1,739,740,738.5,739.75,133
20131201|2013-09-30 19:30,1,739.75,740,739.25,739.75,71
20131201|2013-09-30 20:00,1,740,740.5,740,740.25,9
20131201|2013-09-30 20:30,1,740.25,740.25,740.25,740.25,11
20131201|2013-09-30 21:00,1,740,740,740,740,1
20131201|2013-09-30 21:30,1,739.75,739.75,738.5,739.75,43
20131201|2013-09-30 22:00,1,739.75,739.75,739.25,739.25,19
20131201|2013-09-30 22:30,1,739.75,739.75,739.25,739.25,17
20131201|2013-09-30 23:00,1,739.75,739.75,739.5,739.5,51
20131201|2013-09-30 23:30,1,739.75,739.75,739.25,739.25,4
20131201|2013-10-01 00:00,1,739.5,739.5,739.5,739.5,2
20131201|2013-10-01 00:30,1,739.5,739.75,739.25,739.75,8
20131201|2013-10-01 01:00,1,739,739.75,739,739.75,13
20131201|2013-10-01 01:30,1,739.75,739.75,739.75,739.75,21
20131201|2013-10-01 02:00,1,739.5,740,739.5,740,44
20131201|2013-10-01 02:30,1,740.25,740.75,740.25,740.75,33
20131201|2013-10-01 03:00,1,741,741.25,740.75,740.75,8
20131201|2013-10-01 03:30,1,740.75,741.25,740.75,740.75,10
20131201|2013-10-01 04:00,1,740.75,740.75,740,740.25,96
20131201|2013-10-01 04:30,1,739,739,737.25,738.25,50
20131201|2013-10-01 05:00,1,738.75,738.75,738.75,738.75,2
20131201|2013-10-01 05:30,1,738.5,738.75,738.25,738.75,6
20131201|2013-10-01 06:00,1,738.25,739,738.25,739,7
20131201|2013-10-01 06:30,1,738,738.5,734.75,735.5,364
20131201|2013-10-01 07:00,1,735.75,737,734,735.75,89
20131201|2013-10-01 07:30,1,735,738.75,735,737,43
20131201|2013-10-01 08:30,1,738.25,745.25,738.25,743.75,2740
20131201|2013-10-01 09:00,1,743.75,744.25,742.25,743.25,1042
20131201|2013-10-01 09:30,1,743.25,745.25,740.25,740.75,1658
20131201|2013-10-01 10:00,1,740.5,743.5,740.25,743.25,1284
20131201|2013-10-01 10:30,1,743.25,744.25,742.75,742.75,743
20131201|2013-10-01 11:00,1,742.75,743,739.5,742,759
20131201|2013-10-01 11:30,1,742.25,744,742,743,926
20131201|2013-10-01 12:00,1,743,743,741,742.25,719
20131201|2013-10-01 12:30,1,741.75,742,738,738,493
20131201|2013-10-01 13:00,1,738,746.75,738,746.75,1829
20131201|2013-10-01 19:00,2,744.5,745.5,744.25,744.75,143
20131201|2013-10-01 19:30,2,745,745.5,744.75,745.25,13
20131201|2013-10-01 20:00,2,745,745.5,743.75,743.75,15
20131201|2013-10-01 20:30,2,744,744.25,743.25,743.75,35
20131201|2013-10-01 21:00,2,743.75,744.5,743.75,744.5,5
20131201|2013-10-01 21:30,2,745,745.5,744.25,744.25,38
20131201|2013-10-01 22:30,2,744.75,744.75,744.25,744.25,7
20131201|2013-10-01 23:00,2,744.5,745.25,744.5,745.25,23
20131201|2013-10-01 23:30,2,744.5,744.5,744.5,744.5,8
20131201|2013-10-02 00:30,2,744.75,744.75,744.75,744.75,1
20131201|2013-10-02 02:00,2,744.25,744.25,744.25,744.25,1
20131201|2013-10-02 02:30,2,744,744,742.75,743.25,22
20131201|2013-10-02 03:00,2,743.25,743.25,742.75,743.25,3
20131201|2013-10-02 03:30,2,743.75,744.5,743.75,744,16
20131201|2013-10-02 04:00,2,744,744.75,743.5,743.5,8
20131201|2013-10-02 05:00,2,744.75,745,744.75,745,5
20131201|2013-10-02 05:30,2,745.75,746.5,745.75,746.5,21
20131201|2013-10-02 06:00,2,746.75,747.5,746.5,746.5,63
20131201|2013-10-02 06:30,2,746.5,747,746.5,746.5,7
20131201|2013-10-02 07:00,2,746.5,748,746.5,748,68
20131201|2013-10-02 07:30,2,748.25,748.75,748,748.75,21
20131201|2013-10-02 08:30,2,749.25,754.5,748,753.5,1741
20131201|2013-10-02 09:00,2,753.5,754,752,752,485
20131201|2013-10-02 09:30,2,752,754.75,751.25,753.75,1040
20131201|2013-10-02 10:00,2,753.75,756.75,753.75,754,1165
20131201|2013-10-02 10:30,2,754,755.5,752.25,752.75,948
20131201|2013-10-02 11:00,2,752.75,755.75,752.75,754.5,510
20131201|2013-10-02 11:30,2,754.5,756,753.75,754.5,347
20131201|2013-10-02 12:00,2,754.5,756,754.25,755.5,555
20131201|2013-10-02 12:30,2,755.5,755.75,754.25,754.75,423
20131201|2013-10-02 13:00,2,754.75,755,753.25,754.25,1007
20131201|2013-10-02 19:00,3,754,756.5,754,756.5,324
20131201|2013-10-02 19:30,3,756.5,757,756.5,757,53
20131201|2013-10-02 20:00,3,757,757,756.75,757,39
20131201|2013-10-02 20:30,3,757,757,757,757,3
20131201|2013-10-02 21:00,3,756.75,756.75,756.25,756.5,37
20131201|2013-10-02 21:30,3,756.5,756.5,756,756.25,79
20131201|2013-10-02 22:00,3,756,756,756,756,25
20131201|2013-10-02 22:30,3,756.25,756.25,756.25,756.25,6
20131201|2013-10-02 23:00,3,756.25,756.25,756.25,756.25,2
20131201|2013-10-02 23:30,3,756.25,756.25,756.25,756.25,1
20131201|2013-10-03 00:30,3,756.25,756.25,756.25,756.25,1
20131201|2013-10-03 01:00,3,756.25,756.25,756.25,756.25,6
20131201|2013-10-03 01:30,3,756.25,756.25,756.25,756.25,3
20131201|2013-10-03 02:00,3,756.25,756.25,756.25,756.25,4
20131201|2013-10-03 02:30,3,756,756.5,756,756,24
20131201|2013-10-03 03:00,3,756,756.5,756,756,18
20131201|2013-10-03 03:30,3,756,756.5,756,756.5,4
20131201|2013-10-03 04:00,3,756.5,756.5,756,756,21
20131201|2013-10-03 04:30,3,756.5,756.5,756,756.5,21
20131201|2013-10-03 05:00,3,756.75,757,756.75,757,56
20131201|2013-10-03 05:30,3,757,757,756.75,757,54
20131201|2013-10-03 06:00,3,757,757.5,756.75,757.5,87
20131201|2013-10-03 06:30,3,757.5,757.5,757,757.25,31
20131201|2013-10-03 07:00,3,757.5,757.5,757.25,757.5,21
20131201|2013-10-03 07:30,3,757.5,758,757.5,758,42
20131201|2013-10-03 08:30,3,758,760,757.5,759.5,1633
20131201|2013-10-03 09:00,3,759,759.5,756.5,758.75,1081
20131201|2013-10-03 09:30,3,759,760,756.75,758.75,1148
20131201|2013-10-03 10:00,3,758.5,760,758.5,759.5,953
20131201|2013-10-03 10:30,3,759.5,764.75,759.25,763.75,2205
20131201|2013-10-03 11:00,3,763.75,764.5,762.75,762.75,493
20131201|2013-10-03 11:30,3,763,764.5,762.25,764.25,444
20131201|2013-10-03 12:00,3,764.5,764.5,763,763.25,463
20131201|2013-10-03 12:30,3,763.25,763.25,756.75,756.75,791
20131201|2013-10-03 13:00,3,757,758.25,754,754.25,1149
20131201|2013-10-03 19:00,4,755,755.5,755,755.5,401
20131201|2013-10-03 19:30,4,755,755.25,755,755,28
20131201|2013-10-03 20:00,4,755.25,755.25,754.75,754.75,52
20131201|2013-10-03 20:30,4,755,755,754.25,754.5,57
20131201|2013-10-03 21:00,4,754.75,754.75,754.25,754.5,23
20131201|2013-10-03 21:30,4,754.25,754.5,754,754.25,30
20131201|2013-10-03 22:00,4,754.25,754.25,754.25,754.25,10
20131201|2013-10-03 22:30,4,754.25,755.25,754.25,755.25,15
20131201|2013-10-03 23:00,4,755.25,755.25,755.25,755.25,3
20131201|2013-10-03 23:30,4,755.5,755.5,755.5,755.5,4
20131201|2013-10-04 00:00,4,755.5,755.5,755.25,755.25,31
20131201|2013-10-04 00:30,4,755.5,755.5,755.5,755.5,2
20131201|2013-10-04 01:00,4,755.25,756,755.25,756,24
20131201|2013-10-04 02:00,4,755.5,755.5,755.5,755.5,3
20131201|2013-10-04 02:30,4,755.5,756.25,755.5,756,20
20131201|2013-10-04 03:00,4,756,756.25,755.5,755.5,10
20131201|2013-10-04 03:30,4,755.75,756,755.25,755.75,17
20131201|2013-10-04 04:00,4,756,756,755.5,755.5,7
20131201|2013-10-04 04:30,4,755.5,757,755,757,39
20131201|2013-10-04 05:00,4,757,757,756,756,8
20131201|2013-10-04 05:30,4,756,757,755.75,757,45
20131201|2013-10-04 06:00,4,756.75,756.75,756.75,756.75,4
20131201|2013-10-04 06:30,4,756,756.75,756,756.25,9
20131201|2013-10-04 07:00,4,755.75,756.25,755,755.25,98
20131201|2013-10-04 07:30,4,755.25,755.5,753,753.25,167
20131201|2013-10-04 08:30,4,756,756.5,753,756,1198
20131201|2013-10-04 09:00,4,756,756.5,753.5,754.5,585
20131201|2013-10-04 09:30,4,754.5,756.25,753.25,753.5,1046
20131201|2013-10-04 10:00,4,753.75,753.75,751,752,1283
20131201|2013-10-04 10:30,4,752.25,752.25,750,750.5,650
20131201|2013-10-04 11:00,4,750.5,751.5,749,751.25,648
20131201|2013-10-04 11:30,4,751,753.5,750.5,753,572
20131201|2013-10-04 12:00,4,752.75,753.75,752.25,752.75,544
20131201|2013-10-04 12:30,4,752.75,753.25,751.25,751.25,204
20131201|2013-10-04 13:00,4,751.25,752.75,749.5,750.5,833
20131201|2013-10-06 19:00,7,751.75,752,749.75,752,57
20131201|2013-10-06 19:30,7,752,754.75,752,753.25,39
20131201|2013-10-06 20:00,7,753.75,754.25,753.75,754.25,17
20131201|2013-10-06 20:30,7,754,754.25,753.75,753.75,9
20131201|2013-10-06 21:00,7,754.25,754.5,754,754.5,22
20131201|2013-10-06 22:00,7,754.5,754.5,754.5,754.5,3
20131201|2013-10-06 23:00,7,754.5,754.5,754.5,754.5,4
20131201|2013-10-07 01:00,7,754.5,754.5,754.5,754.5,10
20131201|2013-10-07 01:30,7,754.5,754.5,754,754,7
20131201|2013-10-07 02:00,7,754,754,754,754,3
20131201|2013-10-07 02:30,7,754,754,754,754,13
20131201|2013-10-07 03:00,7,754,754.5,752.25,752.25,80
20131201|2013-10-07 03:30,7,753,753,752.25,753,17
20131201|2013-10-07 04:00,7,753.25,753.75,753,753,13
20131201|2013-10-07 04:30,7,753,753,753,753,2
20131201|2013-10-07 05:30,7,753.5,753.5,753.5,753.5,1
20131201|2013-10-07 06:00,7,753.5,753.5,753.5,753.5,2
20131201|2013-10-07 06:30,7,753.5,754,753.5,753.5,9
20131201|2013-10-07 07:00,7,752.25,754,751.75,753.5,13
20131201|2013-10-07 07:30,7,753.5,755,753,754.5,49
20131201|2013-10-07 08:30,7,756.5,757.25,751.75,756.75,992
20131201|2013-10-07 09:00,7,756.5,756.5,753.5,753.75,585
20131201|2013-10-07 09:30,7,753.75,757,753.25,756.5,595
20131201|2013-10-07 10:00,7,756.75,758.5,756,758.25,790
20131201|2013-10-07 10:30,7,758.25,758.5,756.5,757,480
20131201|2013-10-07 11:00,7,757.25,758.75,755.25,756,556
20131201|2013-10-07 11:30,7,756,757.25,755.75,756,335
20131201|2013-10-07 12:00,7,756.25,756.5,755,756,416
20131201|2013-10-07 12:30,7,755.75,757.5,755.75,756.75,274
20131201|2013-10-07 13:00,7,757,757.5,755.25,757,1042
20131201|2013-10-07 19:00,8,756,757,756,757,28
20131201|2013-10-07 19:30,8,757,757.5,757,757.5,7
20131201|2013-10-07 20:00,8,757.5,757.5,757.5,757.5,1
20131201|2013-10-07 20:30,8,758,758,758,758,1
20131201|2013-10-07 21:00,8,758,758.5,758,758.5,25
20131201|2013-10-07 21:30,8,758.25,758.25,758.25,758.25,1
20131201|2013-10-07 22:00,8,758.5,758.75,758.5,758.75,4
20131201|2013-10-07 22:30,8,758.25,758.75,758.25,758.75,3
20131201|2013-10-07 23:00,8,758.5,758.5,758.5,758.5,8
20131201|2013-10-08 00:00,8,758.75,758.75,758.75,758.75,5
20131201|2013-10-08 01:00,8,758.5,758.5,758.5,758.5,1
20131201|2013-10-08 01:30,8,758.5,758.5,758.5,758.5,1
20131201|2013-10-08 02:00,8,758.75,759,758.75,758.75,19
20131201|2013-10-08 02:30,8,758.25,758.75,758,758.75,7
20131201|2013-10-08 03:30,8,758.5,758.75,758.5,758.75,10
20131201|2013-10-08 04:00,8,758.75,759,758.75,759,20
20131201|2013-10-08 04:30,8,759.5,759.5,759.25,759.5,5
20131201|2013-10-08 05:00,8,759.5,761.5,759.5,761.5,195
20131201|2013-10-08 05:30,8,761.25,762.25,761.25,762.25,194
20131201|2013-10-08 06:00,8,761.5,761.75,761.5,761.5,4
20131201|2013-10-08 06:30,8,761.75,762.25,761.25,762,20
20131201|2013-10-08 07:00,8,762.25,762.75,761.75,762,36
20131201|2013-10-08 07:30,8,762,762,761,762,9
20131201|2013-10-08 08:30,8,760.5,761.25,757.25,758.75,1229
20131201|2013-10-08 09:00,8,759.25,759.25,757,757,365
20131201|2013-10-08 09:30,8,757,760,753.5,759.75,1321
20131201|2013-10-08 10:00,8,760,762,759.5,760.25,735
20131201|2013-10-08 10:30,8,760.25,761.25,760,760.25,376
20131201|2013-10-08 11:00,8,760,760.75,759,760.25,455
20131201|2013-10-08 11:30,8,760.5,761,759.75,760.5,180
20131201|2013-10-08 12:00,8,760.75,761,759,761,423
20131201|2013-10-08 12:30,8,761,761.5,760,761,229
20131201|2013-10-08 13:00,8,760.75,761.5,757.5,760,1185
20131201|2013-10-08 19:00,9,759,760,758.75,760,38
20131201|2013-10-08 19:30,9,759.75,760,759.75,760,5
20131201|2013-10-08 20:00,9,760,760,760,760,11
20131201|2013-10-08 21:00,9,760.25,760.25,760.25,760.25,2
20131201|2013-10-08 22:00,9,760,760,760,760,2
20131201|2013-10-08 22:30,9,760,760,760,760,1
20131201|2013-10-08 23:00,9,760,760,760,760,2
20131201|2013-10-09 00:00,9,759.75,759.75,759.75,759.75,2
20131201|2013-10-09 00:30,9,760,760.25,759.5,759.5,6
20131201|2013-10-09 01:00,9,759.5,759.75,759.5,759.5,6
20131201|2013-10-09 01:30,9,760,760,759.5,759.5,2
20131201|2013-10-09 02:00,9,759.75,760.25,759.75,759.75,8
20131201|2013-10-09 02:30,9,760.25,760.25,760.25,760.25,1
20131201|2013-10-09 03:00,9,760.5,760.5,760,760.5,16
20131201|2013-10-09 04:00,9,760,760,760,760,6
20131201|2013-10-09 04:30,9,760.25,760.25,758.5,759,5
20131201|2013-10-09 05:00,9,758.75,758.75,758.5,758.5,2
20131201|2013-10-09 06:00,9,759.25,759.25,759.25,759.25,1
20131201|2013-10-09 06:30,9,759,759,759,759,6
20131201|2013-10-09 07:00,9,758.75,760.25,758.75,759.75,11
20131201|2013-10-09 07:30,9,759.5,759.5,758.75,759,3
20131201|2013-10-09 08:30,9,760.75,760.75,753.25,754.5,1866
20131201|2013-10-09 09:00,9,753.75,758.75,753.75,757,615
20131201|2013-10-09 09:30,9,757,760,757,759,666
20131201|2013-10-09 10:00,9,759,761.5,759,759.25,638
20131201|2013-10-09 10:30,9,759.5,761.5,759,760.5,478
20131201|2013-10-09 11:00,9,760.5,761,756.5,758.75,453
20131201|2013-10-09 11:30,9,758.75,758.75,756.75,757.5,350
20131201|2013-10-09 12:00,9,757.25,762.5,757.25,762,1011
20131201|2013-10-09 12:30,9,762,762,760,760.25,276
20131201|2013-10-09 13:00,9,760,760.5,758.25,759.25,1023
20131201|2013-10-09 19:00,10,759,760,759,759.75,67
20131201|2013-10-09 19:30,10,759.25,760.75,759.25,760.75,71
20131201|2013-10-09 20:00,10,760.75,760.75,760.75,760.75,1
20131201|2013-10-09 21:00,10,760.75,760.75,760.75,760.75,1
20131201|2013-10-09 21:30,10,760.75,760.75,760.25,760.25,12
20131201|2013-10-09 22:30,10,760,760.25,760,760.25,9
20131201|2013-10-09 23:00,10,760,760.25,759.5,760,6
20131201|2013-10-09 23:30,10,760,760,760,760,5
20131201|2013-10-10 00:00,10,759.75,759.75,759.75,759.75,5
20131201|2013-10-10 00:30,10,759.5,759.75,759,759,57
20131201|2013-10-10 01:00,10,759,759.25,759,759.25,3
20131201|2013-10-10 01:30,10,759,759,759,759,2
20131201|2013-10-10 02:00,10,759.25,760,759.25,759.75,6
20131201|2013-10-10 02:30,10,760.25,761.5,760.25,761,11
20131201|2013-10-10 03:00,10,761.5,761.5,761.5,761.5,3
20131201|2013-10-10 03:30,10,761.75,761.75,761.75,761.75,10
20131201|2013-10-10 04:00,10,761.5,761.75,761.5,761.75,2
20131201|2013-10-10 04:30,10,761.75,762,761.75,761.75,12
20131201|2013-10-10 05:00,10,762,763.25,762,763.25,136
20131201|2013-10-10 05:30,10,763.25,763.5,763,763,41
20131201|2013-10-10 06:00,10,763,763,763,763,19
20131201|2013-10-10 06:30,10,763,763,762,762,79
20131201|2013-10-10 07:00,10,762.25,762.25,762,762.25,8
20131201|2013-10-10 07:30,10,762,762,761.75,761.75,38
20131201|2013-10-10 08:30,10,762.25,762.5,757.75,761,1249
20131201|2013-10-10 09:00,10,760.75,760.75,757,757,382
20131201|2013-10-10 09:30,10,757.25,758.25,754.75,756,1162
20131201|2013-10-10 10:00,10,756,759.75,756,758.75,932
20131201|2013-10-10 10:30,10,758.75,759.75,757,758.75,369
20131201|2013-10-10 11:00,10,758.5,761.5,757.75,761,372
20131201|2013-10-10 11:30,10,761,762.5,760.25,761.5,246
20131201|2013-10-10 12:00,10,761.75,762,759.25,760.25,188
20131201|2013-10-10 12:30,10,760.25,760.5,755.75,756.5,330
20131201|2013-10-10 13:00,10,756.25,757.5,754.25,755.75,1059
20131201|2013-10-10 19:00,11,755,755.5,753.75,754.25,93
20131201|2013-10-10 19:30,11,754.75,754.75,754,754,5
20131201|2013-10-10 20:00,11,754,754,753.5,754,8
20131201|2013-10-10 20:30,11,754,754,754,754,14
20131201|2013-10-10 21:00,11,754,754.25,753.75,753.75,15
20131201|2013-10-10 21:30,11,754.25,754.25,753.25,753.25,15
20131201|2013-10-10 22:00,11,753.5,753.5,753.5,753.5,1
20131201|2013-10-10 22:30,11,753,753.5,753,753.25,36
20131201|2013-10-10 23:00,11,753,753,753,753,6
20131201|2013-10-10 23:30,11,753,753,752.25,752.5,62
20131201|2013-10-11 00:00,11,753.25,753.25,753.25,753.25,4
20131201|2013-10-11 01:30,11,754,754.5,754,754.5,7
20131201|2013-10-11 02:30,11,754,754.75,754,754.75,5
20131201|2013-10-11 03:00,11,754,754,754,754,1
20131201|2013-10-11 03:30,11,754.5,754.5,754,754.25,4
20131201|2013-10-11 04:00,11,754.25,754.75,754.25,754.5,5
20131201|2013-10-11 04:30,11,754,755,754,755,10
20131201|2013-10-11 05:00,11,754.5,755,754.5,755,3
20131201|2013-10-11 05:30,11,754.75,754.75,754.25,754.25,2
20131201|2013-10-11 06:00,11,754,754,754,754,2
20131201|2013-10-11 06:30,11,754,755.25,753.75,755.25,108
20131201|2013-10-11 07:00,11,755.25,757.5,754.75,757,254
20131201|2013-10-11 07:30,11,757.25,758.5,757,758.5,114
20131201|2013-10-11 08:30,11,756.5,760.25,755.75,757.75,527
20131201|2013-10-11 09:00,11,757.5,758.5,755.5,755.5,617
20131201|2013-10-11 09:30,11,756,759,755.25,758.25,669
20131201|2013-10-11 10:00,11,758.5,764,757.75,762.25,1124
20131201|2013-10-11 10:30,11,762.25,764.25,761,761,726
20131201|2013-10-11 11:00,11,761.25,762.75,760,762.75,336
20131201|2013-10-11 11:30,11,762.75,764,761.5,763.5,314
20131201|2013-10-11 12:00,11,763.5,764.25,762,763.5,592
20131201|2013-10-11 12:30,11,763.25,763.5,761.5,761.5,256
20131201|2013-10-11 13:00,11,761.75,761.75,759,760.75,1133
20131201|2013-10-13 19:00,14,759.5,762.5,759.5,762,76
20131201|2013-10-13 19:30,14,762,763,762,762,18
20131201|2013-10-13 20:00,14,762.25,762.75,762.25,762.75,5
20131201|2013-10-13 20:30,14,762.75,762.75,762.75,762.75,1
20131201|2013-10-13 21:30,14,762.5,762.75,762.5,762.75,5
20131201|2013-10-13 22:00,14,762.5,763,762.5,763,2
20131201|2013-10-13 22:30,14,763,764,763,764,19
20131201|2013-10-13 23:00,14,763.5,763.5,763.5,763.5,1
20131201|2013-10-14 00:00,14,763.5,763.5,763.5,763.5,1
20131201|2013-10-14 01:00,14,763.75,763.75,763.75,763.75,1
20131201|2013-10-14 01:30,14,763.5,763.75,763.5,763.75,6
20131201|2013-10-14 02:00,14,763.75,763.75,763.75,763.75,4
20131201|2013-10-14 02:30,14,763.5,763.5,763.5,763.5,1
20131201|2013-10-14 03:00,14,763.25,763.25,761.5,761.75,25
20131201|2013-10-14 03:30,14,762,762.5,762,762.5,2
20131201|2013-10-14 04:00,14,762,762.25,761.25,761.25,3
20131201|2013-10-14 04:30,14,761.25,761.75,761.25,761.5,3
20131201|2013-10-14 05:00,14,761.5,761.5,759.75,759.75,32
20131201|2013-10-14 05:30,14,760.25,760.25,757.5,757.5,41
20131201|2013-10-14 06:00,14,757.75,758,757.25,758,22
20131201|2013-10-14 06:30,14,757.25,757.25,755,755,173
20131201|2013-10-14 07:00,14,755,755.5,754.5,754.75,65
20131201|2013-10-14 07:30,14,755.5,755.5,755.5,755.5,2
20131201|2013-10-14 08:30,14,758,759.5,755,755.5,1449
20131201|2013-10-14 09:00,14,755.75,757,754.75,756.25,579
20131201|2013-10-14 09:30,14,756.25,760.25,756,759.25,939
20131201|2013-10-14 10:00,14,759.5,760,758.25,759.5,778
20131201|2013-10-14 10:30,14,759.5,763.25,759.5,762,650
20131201|2013-10-14 11:00,14,762,763,761,761.75,341
20131201|2013-10-14 11:30,14,762,762,759,759.25,325
20131201|2013-10-14 12:00,14,759.75,759.75,758,758.25,268
20131201|2013-10-14 12:30,14,757.75,760.75,757.75,760.25,246
20131201|2013-10-14 13:00,14,760.5,763.25,760,760.5,488
20131201|2013-10-14 19:00,15,759.75,762,759.75,762,90
20131201|2013-10-14 19:30,15,762.25,762.25,762.25,762.25,4
20131201|2013-10-14 20:30,15,761.75,762,761.5,761.5,4
20131201|2013-10-14 21:00,15,761.75,761.75,761.75,761.75,1
20131201|2013-10-14 22:00,15,761.75,761.75,761.75,761.75,1
20131201|2013-10-15 00:30,15,761.5,761.75,761.5,761.75,2
20131201|2013-10-15 01:30,15,761.5,761.5,761,761.25,21
20131201|2013-10-15 02:00,15,761,761,759.5,759.75,24
20131201|2013-10-15 02:30,15,760.25,760.25,760.25,760.25,1
20131201|2013-10-15 03:00,15,761.25,762,760.5,760.5,9
20131201|2013-10-15 03:30,15,760.5,760.75,760,760.5,10
20131201|2013-10-15 04:00,15,759.75,760,759.5,760,8
20131201|2013-10-15 04:30,15,759.75,759.75,759,759,7
20131201|2013-10-15 05:00,15,759.25,759.25,758.5,758.75,22
20131201|2013-10-15 05:30,15,758.75,758.75,757.25,758,28
20131201|2013-10-15 06:00,15,757.75,757.75,757.75,757.75,7
20131201|2013-10-15 06:30,15,758,758.25,757.75,757.75,11
20131201|2013-10-15 07:00,15,758.25,758.5,758.25,758.5,2
20131201|2013-10-15 07:30,15,758,760,758,759.25,5
20131201|2013-10-15 08:30,15,760,761.25,758.5,759,473
20131201|2013-10-15 09:00,15,759,759,756.5,756.5,289
20131201|2013-10-15 09:30,15,756.75,758.75,756,758,958
20131201|2013-10-15 10:00,15,757.75,760,757.5,759,459
20131201|2013-10-15 10:30,15,759,759.5,757.5,757.75,428
20131201|2013-10-15 11:00,15,757.75,758,757,758,348
20131201|2013-10-15 11:30,15,758.25,759.25,757.5,759,239
20131201|2013-10-15 12:00,15,759,759.25,757.75,757.75,233
20131201|2013-10-15 12:30,15,758,759.25,757,757.75,361
20131201|2013-10-15 13:00,15,757.5,757.75,755.5,756.5,992
20131201|2013-10-15 19:00,16,756.25,757.25,755.25,756.5,47
20131201|2013-10-15 19:30,16,756.5,757,756.5,757,6
20131201|2013-10-15 20:00,16,757.25,757.25,757.25,757.25,1
20131201|2013-10-15 20:30,16,757.25,757.25,756.25,757,39
20131201|2013-10-15 21:00,16,756.75,756.75,756,756,25
20131201|2013-10-15 21:30,16,755.75,756,755.75,756,3
20131201|2013-10-15 22:00,16,755.5,755.5,755.5,755.5,1
20131201|2013-10-15 23:00,16,755.75,755.75,755.75,755.75,1
20131201|2013-10-16 00:30,16,755.75,755.75,755.75,755.75,2
20131201|2013-10-16 01:00,16,755.75,755.75,755,755,7
20131201|2013-10-16 01:30,16,755.25,755.25,755.25,755.25,2
20131201|2013-10-16 02:00,16,756.75,756.75,756.75,756.75,4
20131201|2013-10-16 03:30,16,757.25,758,757.25,758,11
20131201|2013-10-16 04:00,16,757.5,758,757.5,758,11
20131201|2013-10-16 04:30,16,757.75,757.75,756.5,756.5,9
20131201|2013-10-16 05:00,16,756.5,756.75,756,756.5,9
20131201|2013-10-16 05:30,16,756,756,755,755.25,30
20131201|2013-10-16 06:00,16,756.75,757,756,756.75,21
20131201|2013-10-16 06:30,16,756.75,756.75,756.5,756.5,2
20131201|2013-10-16 07:00,16,756.75,756.75,755.75,756.25,23
20131201|2013-10-16 07:30,16,756.5,756.5,756,756,16
20131201|2013-10-16 08:30,16,756,757.25,754,754.75,536
20131201|2013-10-16 09:00,16,754.25,754.5,748.25,749,1362
20131201|2013-10-16 09:30,16,749,749.25,746.5,747.5,1021
20131201|2013-10-16 10:00,16,747.5,748.25,745.5,746,1044
20131201|2013-10-16 10:30,16,746,746.25,742.25,743.75,1639
20131201|2013-10-16 11:00,16,743.5,746.75,743.25,746.75,657
20131201|2013-10-16 11:30,16,746.75,747.5,745.75,746.75,464
20131201|2013-10-16 12:00,16,746.75,747.75,744.75,744.75,770
20131201|2013-10-16 12:30,16,745,746.25,744.25,745.25,441
20131201|2013-10-16 13:00,16,745.25,745.75,743.5,744,1163
20131201|2013-10-16 19:00,17,745,745.5,745,745.5,95
20131201|2013-10-16 19:30,17,745.75,746,745.5,745.5,12
20131201|2013-10-16 20:00,17,745.5,745.5,745.5,745.5,1
20131201|2013-10-16 20:30,17,745.5,745.5,745.5,745.5,2
20131201|2013-10-16 21:00,17,745.75,746.25,745.75,746.25,12
20131201|2013-10-16 21:30,17,746.5,749.5,746.5,749.5,98
20131201|2013-10-16 22:00,17,749.5,749.5,748.75,748.75,3
20131201|2013-10-16 22:30,17,748.5,748.5,748.25,748.25,5
20131201|2013-10-16 23:00,17,749,749,749,749,16
20131201|2013-10-16 23:30,17,749,749.75,749,749.5,17
20131201|2013-10-17 00:00,17,750,750.25,749.5,750.25,12
20131201|2013-10-17 00:30,17,750,750,750,750,3
20131201|2013-10-17 01:00,17,749.75,749.75,749.5,749.75,6
20131201|2013-10-17 01:30,17,751.75,752,750.25,750.25,6
20131201|2013-10-17 02:00,17,750.75,751,750.25,750.5,52
20131201|2013-10-17 02:30,17,751.25,751.25,751,751,2
20131201|2013-10-17 03:00,17,750.25,750.75,750,750,16
20131201|2013-10-17 03:30,17,750.25,750.75,749.75,750.75,49
20131201|2013-10-17 04:00,17,750.25,750.25,750,750,4
20131201|2013-10-17 04:30,17,750.25,750.25,750,750,5
20131201|2013-10-17 05:00,17,749.75,749.75,749.75,749.75,2
20131201|2013-10-17 05:30,17,749,749,748.75,749,5
20131201|2013-10-17 06:00,17,748.25,749.25,748.25,749.25,7
20131201|2013-10-17 07:00,17,749.25,749.75,749.25,749.5,32
20131201|2013-10-17 07:30,17,749.25,749.5,749,749.5,8
20131201|2013-10-17 08:30,17,748,751.75,747,748,643
20131201|2013-10-17 09:00,17,747.75,748,745.75,747,689
20131201|2013-10-17 09:30,17,747,752,747,749.5,716
20131201|2013-10-17 10:00,17,749.25,750.25,749,750,431
20131201|2013-10-17 10:30,17,750.25,751.75,750,751.5,574
20131201|2013-10-17 11:00,17,751.75,753.25,749.5,749.5,624
20131201|2013-10-17 11:30,17,749.5,752.75,749.5,751.5,456
20131201|2013-10-17 12:00,17,751.5,751.75,750,750.25,317
20131201|2013-10-17 12:30,17,750.25,750.5,747,748,592
20131201|2013-10-17 13:00,17,748.25,749.75,747.25,749,642
20131201|2013-10-17 19:00,18,749.5,754.25,749.5,754,173
20131201|2013-10-17 19:30,18,754,755.25,754,754.75,90
20131201|2013-10-17 20:00,18,754.5,755,754.5,755,51
20131201|2013-10-17 20:30,18,755,755,754.5,754.75,5
20131201|2013-10-17 21:00,18,755,755,754.75,755,8
20131201|2013-10-17 21:30,18,755,755,755,755,25
20131201|2013-10-17 22:00,18,754.5,755,754.25,755,8
20131201|2013-10-17 22:30,18,755,755.75,755,755.5,21
20131201|2013-10-17 23:00,18,756,756,755.5,756,60
20131201|2013-10-17 23:30,18,756.25,756.75,756.25,756.75,4
20131201|2013-10-18 00:00,18,756.75,757,756.5,756.5,7
20131201|2013-10-18 00:30,18,756.5,757.5,756.5,757.5,3
20131201|2013-10-18 01:30,18,757.5,757.5,757.5,757.5,1
20131201|2013-10-18 03:00,18,757,758,756.25,756.25,27
20131201|2013-10-18 03:30,18,756.25,757.25,756.25,757.25,55
20131201|2013-10-18 04:00,18,758.25,760.25,757.75,760.25,107
20131201|2013-10-18 04:30,18,760.25,762,760.25,761.25,67
20131201|2013-10-18 05:00,18,760.75,761.5,760.25,761.5,13
20131201|2013-10-18 05:30,18,761.75,762.75,761.5,762.75,55
20131201|2013-10-18 06:00,18,763,763.25,761,761,46
20131201|2013-10-18 06:30,18,760.75,762.75,760.75,762,83
20131201|2013-10-18 07:00,18,762,762,760.75,761.25,88
20131201|2013-10-18 07:30,18,761.25,762,761.25,761.5,12
20131201|2013-10-18 08:30,18,761.5,763.25,760,761.5,1570
20131201|2013-10-18 09:00,18,761.25,761.75,760.25,761.75,394
20131201|2013-10-18 09:30,18,761.5,770,761.25,767.5,2162
20131201|2013-10-18 10:00,18,767.75,769.75,764.75,765.75,976
20131201|2013-10-18 10:30,18,765.75,766.25,764.5,765.5,574
20131201|2013-10-18 11:00,18,765.5,767.5,765,767,466
20131201|2013-10-18 11:30,18,766.75,768,766,767,496
20131201|2013-10-18 12:00,18,767,768.5,766.5,768.25,545
20131201|2013-10-18 12:30,18,768.25,768.25,766.25,767.5,349
20131201|2013-10-18 13:00,18,767.5,769.5,765.75,767.5,1497
20131201|2013-10-20 19:00,21,769,772.75,768.75,771,320
20131201|2013-10-20 19:30,21,771.25,771.75,770.5,770.75,65
20131201|2013-10-20 20:00,21,771.25,771.25,770.25,770.5,46
20131201|2013-10-20 20:30,21,770.25,771,770.25,770.5,12
20131201|2013-10-20 21:00,21,770.5,770.5,770.5,770.5,2
20131201|2013-10-20 21:30,21,771,771,771,771,1
20131201|2013-10-20 22:00,21,771.5,771.5,771.5,771.5,1
20131201|2013-10-20 22:30,21,772,772.5,771.25,772.5,17
20131201|2013-10-20 23:30,21,772.75,773,772.75,773,7
20131201|2013-10-21 00:00,21,773,773,772.75,773,12
20131201|2013-10-21 00:30,21,773,773,773,773,10
20131201|2013-10-21 01:00,21,773,773,772.5,772.5,3
20131201|2013-10-21 01:30,21,773.25,773.5,773.25,773.5,2
20131201|2013-10-21 02:00,21,773.5,773.5,772.5,772.5,11
20131201|2013-10-21 02:30,21,773,774,773,774,6
20131201|2013-10-21 03:00,21,773.75,774,773.25,773.25,14
20131201|2013-10-21 03:30,21,773,773,773,773,2
20131201|2013-10-21 04:00,21,773,773,773,773,6
20131201|2013-10-21 04:30,21,773,773,773,773,8
20131201|2013-10-21 05:00,21,773,774,773,773.25,43
20131201|2013-10-21 06:00,21,773.25,773.25,773,773,5
20131201|2013-10-21 06:30,21,772.5,772.5,771.25,771.25,115
20131201|2013-10-21 07:00,21,770.75,770.75,767.25,767.75,68
20131201|2013-10-21 07:30,21,767.75,767.75,765,765,139
20131201|2013-10-21 08:30,21,766.75,767,759.5,760.25,2234
20131201|2013-10-21 09:00,21,760.25,760.75,756.75,759.75,1407
20131201|2013-10-21 09:30,21,759.75,759.75,754.5,758.25,1210
20131201|2013-10-21 10:00,21,758.25,761,757.25,760.5,440
20131201|2013-10-21 10:30,21,760.5,761,759.75,760.5,214
20131201|2013-10-21 11:00,21,760.5,761.5,759.5,760.75,285
20131201|2013-10-21 11:30,21,760.75,763.25,760.75,763.25,310
20131201|2013-10-21 12:00,21,763.5,765.75,763.5,765,440
20131201|2013-10-21 12:30,21,765.25,765.25,762,762,459
20131201|2013-10-21 13:00,21,762.25,762.5,759.5,759.5,565
20131201|2013-10-21 19:00,22,760.25,761,758,759,72
20131201|2013-10-21 19:30,22,759,759,759,759,32
20131201|2013-10-21 20:00,22,759.5,759.5,758.75,758.75,5
20131201|2013-10-21 20:30,22,758.5,758.5,758.5,758.5,12
20131201|2013-10-21 21:00,22,758.5,758.5,758.5,758.5,8
20131201|2013-10-21 21:30,22,758.5,758.5,758.5,758.5,3
20131201|2013-10-21 22:00,22,758.25,758.25,758.25,758.25,1
20131201|2013-10-22 00:00,22,758.25,758.25,758,758,8
20131201|2013-10-22 01:00,22,759,759,759,759,1
20131201|2013-10-22 01:30,22,758,758,757.5,757.5,22
20131201|2013-10-22 02:00,22,757.5,757.5,757.25,757.25,6
20131201|2013-10-22 02:30,22,757.25,757.25,757.25,757.25,7
20131201|2013-10-22 03:00,22,757.25,757.75,756.25,756.5,107
20131201|2013-10-22 03:30,22,756.5,757,756.5,757,5
20131201|2013-10-22 04:00,22,757.75,757.75,756.75,757.75,11
20131201|2013-10-22 04:30,22,758,758,757.5,757.5,13
20131201|2013-10-22 05:30,22,757.5,757.5,756.75,757,14
20131201|2013-10-22 06:00,22,757.25,758,757,757.75,45
20131201|2013-10-22 06:30,22,758,758,757,757.5,26
20131201|2013-10-22 07:00,22,757.75,758,757.5,757.5,8
20131201|2013-10-22 07:30,22,757.75,759,757.5,759,32
20131201|2013-10-22 08:30,22,758.5,764.5,758,763.25,728
20131201|2013-10-22 09:00,22,763.5,764,761,762.25,222
20131201|2013-10-22 09:30,22,762.25,765.5,762,764.75,677
20131201|2013-10-22 10:00,22,764.5,767,764.5,766.75,599
20131201|2013-10-22 10:30,22,766.75,768.5,766.5,768.25,408
20131201|2013-10-22 11:00,22,768.5,768.5,765.75,766.5,430
20131201|2013-10-22 11:30,22,766.25,767.75,766.25,767.25,136
20131201|2013-10-22 12:00,22,767.25,767.75,766.5,767,264
20131201|2013-10-22 12:30,22,767,767.5,765.5,765.5,210
20131201|2013-10-22 13:00,22,766,766.75,764.5,764.75,509
20131201|2013-10-22 19:00,23,765.75,766.5,764.25,765.75,59
20131201|2013-10-22 19:30,23,766.5,766.5,765.75,766.5,4
20131201|2013-10-22 20:00,23,766.5,767.75,766.25,767,63
20131201|2013-10-22 20:30,23,766.25,768.25,766.25,768.25,27
20131201|2013-10-22 21:00,23,768.5,768.75,768.5,768.75,10
20131201|2013-10-22 21:30,23,768.5,768.5,768.5,768.5,1
20131201|2013-10-22 22:00,23,768.75,768.75,768.75,768.75,2
20131201|2013-10-22 23:00,23,768.5,768.5,768.5,768.5,1
20131201|2013-10-22 23:30,23,769,769,768.75,768.75,8
20131201|2013-10-23 00:00,23,769,769,769,769,12
20131201|2013-10-23 00:30,23,770,771,770,771,40
20131201|2013-10-23 01:00,23,771,771,771,771,3
20131201|2013-10-23 01:30,23,770.5,770.75,770.5,770.75,5
20131201|2013-10-23 02:00,23,770,770.25,769.25,769.25,6
20131201|2013-10-23 02:30,23,769.25,769.5,769.25,769.5,16
20131201|2013-10-23 03:00,23,770.5,770.5,770.5,770.5,1
20131201|2013-10-23 04:00,23,770,770.75,769.75,770.75,16
20131201|2013-10-23 04:30,23,770.75,773,770.75,772.5,75
20131201|2013-10-23 05:00,23,772.75,772.75,771.5,771.5,44
20131201|2013-10-23 05:30,23,770.75,771.5,770.5,771.5,11
20131201|2013-10-23 06:00,23,771.75,773.25,771.75,772,7
20131201|2013-10-23 06:30,23,772.5,773,772,773,7
20131201|2013-10-23 07:00,23,772.5,773.25,771,771.75,39
20131201|2013-10-23 07:30,23,772.25,774,772,772,175
20131201|2013-10-23 08:30,23,772.25,776,768.5,775,1002
20131201|2013-10-23 09:00,23,775,775.25,773.5,773.75,357
20131201|2013-10-23 09:30,23,773.75,775.75,773.5,773.5,549
20131201|2013-10-23 10:00,23,773.5,776,772.75,776,379
20131201|2013-10-23 10:30,23,776,776.25,773.75,774,298
20131201|2013-10-23 11:00,23,774,775,772.75,772.75,532
20131201|2013-10-23 11:30,23,772.75,773.75,771.75,771.75,300
20131201|2013-10-23 12:00,23,772.25,773.25,770.25,770.5,423
20131201|2013-10-23 12:30,23,770.5,771.5,770.5,771,235
20131201|2013-10-23 13:00,23,771.25,773,770,770,875
20131201|2013-10-23 19:00,24,770.25,770.25,769.25,769.75,45
20131201|2013-10-23 19:30,24,770.5,772,770,772,19
20131201|2013-10-23 20:00,24,771.75,772,771.75,772,2
20131201|2013-10-23 20:30,24,772,772,771.5,772,5
20131201|2013-10-23 21:00,24,772.5,772.5,772.5,772.5,1
20131201|2013-10-23 21:30,24,772.25,772.25,772.25,772.25,1
20131201|2013-10-23 22:00,24,771.5,771.5,771.5,771.5,1
20131201|2013-10-23 22:30,24,771.5,771.5,771.5,771.5,1
20131201|2013-10-24 00:30,24,773,773,773,773,4
20131201|2013-10-24 01:00,24,774,774.75,774,774.75,7
20131201|2013-10-24 01:30,24,775,775,773.75,775,7
20131201|2013-10-24 02:00,24,775,775,775,775,6
20131201|2013-10-24 02:30,24,775,775.5,775,775.25,16
20131201|2013-10-24 03:00,24,776,776.5,776,776,4
20131201|2013-10-24 03:30,24,775.25,775.5,775,775.25,51
20131201|2013-10-24 04:00,24,772,772,772,772,3
20131201|2013-10-24 04:30,24,771.25,771.5,770.75,771.25,9
20131201|2013-10-24 05:00,24,772,772,772,772,7
20131201|2013-10-24 05:30,24,770.75,770.75,769.75,770,39
20131201|2013-10-24 06:00,24,770,770.25,770,770.25,21
20131201|2013-10-24 06:30,24,770.75,770.75,766.75,766.75,84
20131201|2013-10-24 07:00,24,767.5,767.5,766,767,70
20131201|2013-10-24 07:30,24,767,768,767,767.25,16
20131201|2013-10-24 08:30,24,767,771.25,766,771,698
20131201|2013-10-24 09:00,24,771,773,770.25,770.75,231
20131201|2013-10-24 09:30,24,770.75,772.5,765.75,767.5,630
20131201|2013-10-24 10:00,24,767.5,769.25,766.75,768.25,192
20131201|2013-10-24 10:30,24,768,768.25,766.5,767,200
20131201|2013-10-24 11:00,24,767.25,767.25,766.25,766.25,138
20131201|2013-10-24 11:30,24,766.5,768,766.25,767.75,170
20131201|2013-10-24 12:00,24,767.75,767.75,766.25,766.75,258
20131201|2013-10-24 12:30,24,766.75,766.75,764.25,764.25,384
20131201|2013-10-24 13:00,24,764.5,765,763.5,764.25,854
20131201|2013-10-24 19:00,25,764.75,765,763,763,48
20131201|2013-10-24 19:30,25,763.75,763.75,763,763,11
20131201|2013-10-24 20:00,25,764.25,764.25,764.25,764.25,1
20131201|2013-10-24 20:30,25,764.25,764.25,764.25,764.25,1
20131201|2013-10-24 21:00,25,764,764,764,764,2
20131201|2013-10-24 22:00,25,765,765.5,765,765.5,4
20131201|2013-10-24 22:30,25,765.5,765.5,765.5,765.5,3
20131201|2013-10-24 23:00,25,765.25,765.25,765.25,765.25,2
20131201|2013-10-24 23:30,25,765,765,765,765,1
20131201|2013-10-25 00:00,25,766.5,766.5,766.5,766.5,12
20131201|2013-10-25 00:30,25,766.5,766.5,766.5,766.5,2
20131201|2013-10-25 01:00,25,766.25,766.25,764.75,764.75,2
20131201|2013-10-25 02:30,25,763.5,764,763.25,764,36
20131201|2013-10-25 03:00,25,764.5,764.75,764.5,764.75,5
20131201|2013-10-25 04:00,25,765.75,768.5,765.5,767.75,64
20131201|2013-10-25 04:30,25,767,768.75,767,768.75,16
20131201|2013-10-25 05:00,25,768.5,768.75,768.25,768.75,11
20131201|2013-10-25 05:30,25,767.75,767.75,767,767,8
20131201|2013-10-25 06:00,25,765.5,766.5,765.5,766.5,3
20131201|2013-10-25 06:30,25,765.25,766.5,765.25,765.75,21
20131201|2013-10-25 07:00,25,765.25,766,765.25,766,19
20131201|2013-10-25 07:30,25,766.25,767,766.25,766.75,47
20131201|2013-10-25 08:30,25,766.75,767.75,765.75,766.5,376
20131201|2013-10-25 09:00,25,766.25,767,765.25,766.25,178
20131201|2013-10-25 09:30,25,766.25,766.5,763.75,765.5,520
20131201|2013-10-25 10:00,25,765.5,766,764.75,764.75,339
20131201|2013-10-25 10:30,25,764.75,764.75,761,761.5,393
20131201|2013-10-25 11:00,25,761.5,762,760.75,761.25,221
20131201|2013-10-25 11:30,25,761.25,762,761.25,761.25,138
20131201|2013-10-25 12:00,25,761.5,761.5,758.5,760,445
20131201|2013-10-25 12:30,25,760,760.75,759.5,759.75,288
20131201|2013-10-25 13:00,25,759.5,760.5,758.5,759,739
20131201|2013-10-27 19:00,28,759,759.5,757,757.25,210
20131201|2013-10-27 19:30,28,758,759,758,759,9
20131201|2013-10-27 20:00,28,759,759,758,758,3
20131201|2013-10-27 20:30,28,757.75,757.75,757.75,757.75,1
20131201|2013-10-27 21:00,28,757.25,757.25,757.25,757.25,2
20131201|2013-10-27 21:30,28,757,757,757,757,1
20131201|2013-10-27 22:00,28,758.75,758.75,758.75,758.75,1
20131201|2013-10-28 01:00,28,758.75,758.75,758.75,758.75,1
20131201|2013-10-28 02:30,28,758.5,758.5,757,757.5,21
20131201|2013-10-28 03:00,28,756.75,757,756.75,757,2
20131201|2013-10-28 03:30,28,757,758,757,757.75,15
20131201|2013-10-28 04:00,28,757.75,758,757.75,758,8
20131201|2013-10-28 04:30,28,758,758.5,758,758.5,6
20131201|2013-10-28 05:00,28,758.5,758.5,757.75,757.75,3
20131201|2013-10-28 05:30,28,758.75,760,758.75,759,29
20131201|2013-10-28 06:00,28,758.75,758.75,758.75,758.75,1
20131201|2013-10-28 06:30,28,757,757,756.5,756.5,15
20131201|2013-10-28 07:00,28,757,757,756.5,756.75,9
20131201|2013-10-28 07:30,28,756.25,756.75,756.25,756.5,6
20131201|2013-10-28 08:30,28,756.75,757.25,755,757,638
20131201|2013-10-28 09:00,28,756.5,757.75,756,756,414
20131201|2013-10-28 09:30,28,756,756.25,753,754.25,1150
20131201|2013-10-28 10:00,28,754.25,755,753,753.75,240
20131201|2013-10-28 10:30,28,754,754.25,753.5,753.5,237
20131201|2013-10-28 11:00,28,753.5,754.5,752.5,753,552
20131201|2013-10-28 11:30,28,752.75,753,751.5,752.25,461
20131201|2013-10-28 12:00,28,752.25,752.75,751.25,751.75,343
20131201|2013-10-28 12:30,28,751.75,752.25,751,751.75,368
20131201|2013-10-28 13:00,28,751.75,752.5,750,750.5,538
20131201|2013-10-28 19:00,29,750,750.5,750,750,54
20131201|2013-10-28 19:30,29,750,750,750,750,12
20131201|2013-10-28 20:00,29,750.5,752.25,750,751.25,61
20131201|2013-10-28 20:30,29,750.75,751,750.75,751,3
20131201|2013-10-28 21:30,29,751.75,751.75,751.75,751.75,1
20131201|2013-10-28 22:30,29,752,752,752,752,3
20131201|2013-10-29 01:30,29,752.25,752.25,752.25,752.25,1
20131201|2013-10-29 02:30,29,752,752.25,752,752.25,2
20131201|2013-10-29 03:00,29,752.25,752.25,752.25,752.25,2
20131201|2013-10-29 03:30,29,752.75,753,752.75,753,2
20131201|2013-10-29 04:00,29,752.25,752.75,752.25,752.75,5
20131201|2013-10-29 04:30,29,752.75,752.75,752,752,13
20131201|2013-10-29 05:30,29,752,752,752,752,1
20131201|2013-10-29 06:00,29,751.5,751.5,751.25,751.25,5
20131201|2013-10-29 06:30,29,751.5,751.5,750.75,751.25,10
20131201|2013-10-29 07:00,29,750.75,751,750.75,751,38
20131201|2013-10-29 07:30,29,750.75,750.75,750.25,750.25,113
20131201|2013-10-29 08:30,29,751.5,754.25,751,753.25,599
20131201|2013-10-29 09:00,29,753.5,753.75,752.25,752.25,331
20131201|2013-10-29 09:30,29,752.5,752.5,750,752.25,759
20131201|2013-10-29 10:00,29,752,752.5,750,751.25,586
20131201|2013-10-29 10:30,29,751.25,751.5,749,751,756
20131201|2013-10-29 11:00,29,751,752,750.25,752,384
20131201|2013-10-29 11:30,29,752,756.5,752,753.25,503
20131201|2013-10-29 12:00,29,753.75,754.75,753.25,753.25,172
20131201|2013-10-29 12:30,29,753.5,754.75,752,752.25,387
20131201|2013-10-29 13:00,29,752.25,753.75,750.75,751.75,410
20131201|2013-10-29 19:00,30,752.5,758.25,752.5,754.25,67
20131201|2013-10-29 19:30,30,754.25,754.25,753.5,753.75,8
20131201|2013-10-29 20:00,30,753,753,753,753,3
20131201|2013-10-29 20:30,30,753.25,753.25,753.25,753.25,1
20131201|2013-10-29 21:30,30,753,753.25,753,753,3
20131201|2013-10-29 22:00,30,752.5,752.5,752.5,752.5,1
20131201|2013-10-29 23:00,30,753.75,753.75,753.5,753.5,2
20131201|2013-10-30 01:30,30,753.75,753.75,753.25,753.25,2
20131201|2013-10-30 02:00,30,754,754,754,754,1
20131201|2013-10-30 02:30,30,754.75,755.5,754.75,755.5,11
20131201|2013-10-30 03:00,30,755.5,755.5,754,754,9
20131201|2013-10-30 03:30,30,755.25,755.25,755.25,755.25,3
20131201|2013-10-30 04:00,30,755.25,755.25,755.25,755.25,1
20131201|2013-10-30 04:30,30,754,754,753.75,753.75,4
20131201|2013-10-30 05:00,30,754,754,754,754,1
20131201|2013-10-30 05:30,30,754.75,754.75,754.5,754.5,20
20131201|2013-10-30 06:00,30,754.75,754.75,754.5,754.5,5
20131201|2013-10-30 06:30,30,755,755.25,755,755.25,7
20131201|2013-10-30 07:00,30,755.25,755.25,753.75,754.25,17
20131201|2013-10-30 07:30,30,754.25,754.25,752,752,14
20131201|2013-10-30 08:30,30,751.75,753.75,750,752.5,623
20131201|2013-10-30 09:00,30,752.25,752.75,751.25,752,338
20131201|2013-10-30 09:30,30,752,752,750.75,751.5,500
20131201|2013-10-30 10:00,30,751.25,752.25,750.25,750.25,656
20131201|2013-10-30 10:30,30,750.25,751,749.75,750,386
20131201|2013-10-30 11:00,30,750.25,751.25,749.25,750.75,332
20131201|2013-10-30 11:30,30,751,752.25,750.5,751.5,227
20131201|2013-10-30 12:00,30,751.75,751.75,750.5,750.5,223
20131201|2013-10-30 12:30,30,750.5,750.75,749.25,749.5,220
20131201|2013-10-30 13:00,30,749.5,749.75,747.5,747.75,725
20131201|2013-10-30 19:00,31,747.75,748.5,747,747,81
20131201|2013-10-30 19:30,31,747.25,747.5,747.25,747.25,6
20131201|2013-10-30 20:00,31,747,747,747,747,29
20131201|2013-10-30 20:30,31,747,747.25,747,747,10
20131201|2013-10-30 21:00,31,747,747,747,747,1
20131201|2013-10-30 21:30,31,747,747,747,747,13
20131201|2013-10-30 22:30,31,747,747,747,747,1
20131201|2013-10-30 23:00,31,747,747,747,747,1
20131201|2013-10-30 23:30,31,747,747,747,747,3
20131201|2013-10-31 00:00,31,747,748.25,747,748.25,22
20131201|2013-10-31 01:00,31,748,748,748,748,1
20131201|2013-10-31 01:30,31,748,748,748,748,1
20131201|2013-10-31 03:00,31,748,748,748,748,4
20131201|2013-10-31 03:30,31,748,748.25,748,748.25,17
20131201|2013-10-31 04:00,31,747.75,747.75,746,747.25,236
20131201|2013-10-31 04:30,31,747.5,748.75,747.5,748.5,16
20131201|2013-10-31 05:00,31,748.75,748.75,748.75,748.75,1
20131201|2013-10-31 05:30,31,748.75,749,748,748,16
20131201|2013-10-31 06:00,31,748.75,748.75,748,748.25,11
20131201|2013-10-31 06:30,31,748.75,748.75,748.75,748.75,1
20131201|2013-10-31 07:00,31,748.25,748.5,747.5,748.5,29
20131201|2013-10-31 07:30,31,748.5,748.5,746,746,94
20131201|2013-10-31 08:30,31,746,748,745,745.5,743
20131201|2013-10-31 09:00,31,745.5,747.25,745.5,746.5,226
20131201|2013-10-31 09:30,31,746.75,747.5,745,745.75,579
20131201|2013-10-31 10:00,31,745.75,746,744.25,745.75,420
20131201|2013-10-31 10:30,31,745.5,747,745.25,745.5,314
20131201|2013-10-31 11:00,31,745.25,745.5,744,744,205
20131201|2013-10-31 11:30,31,744,744.75,743.5,743.75,210
20131201|2013-10-31 12:00,31,743.5,744.75,743.25,744,503
20131201|2013-10-31 12:30,31,744,744.25,743.25,743.25,283
20131201|2013-10-31 13:00,31,743.25,743.25,739.5,739.75,1777
20131201|2013-10-31 19:00,1,740.25,740.5,739.5,739.5,129
20131201|2013-10-31 19:30,1,739.5,741,739.5,740.5,54
20131201|2013-10-31 20:00,1,740,740,739.5,739.5,13
20131201|2013-10-31 20:30,1,739.5,739.75,739.5,739.75,2
20131201|2013-10-31 21:00,1,739.25,739.25,739.25,739.25,3
20131201|2013-10-31 21:30,1,739.75,739.75,738.75,738.75,102
20131201|2013-10-31 22:30,1,739,739,739,739,6
20131201|2013-10-31 23:00,1,738.75,738.75,738.25,738.5,96
20131201|2013-10-31 23:30,1,738.5,738.5,738.25,738.25,13
20131201|2013-11-01 00:00,1,738,738,736.5,736.5,303
20131201|2013-11-01 00:30,1,737.5,737.5,737,737.25,44
20131201|2013-11-01 01:00,1,737.25,737.25,737.25,737.25,39
20131201|2013-11-01 02:00,1,737,737,737,737,17
20131201|2013-11-01 02:30,1,736.75,736.75,736.75,736.75,4
20131201|2013-11-01 03:00,1,736.75,736.75,736.5,736.75,23
20131201|2013-11-01 03:30,1,736.5,736.75,736,736,137
20131201|2013-11-01 04:00,1,736.25,737.5,736.25,737.5,22
20131201|2013-11-01 04:30,1,735.75,736.5,735.75,736.5,8
20131201|2013-11-01 05:00,1,736,736,735.25,735.25,68
20131201|2013-11-01 05:30,1,735.5,736.5,735.25,735.5,19
20131201|2013-11-01 06:00,1,735.75,735.75,734,734.5,257
20131201|2013-11-01 06:30,1,734,734,733.25,733.25,71
20131201|2013-11-01 07:00,1,733.25,733.75,731.5,732.5,189
20131201|2013-11-01 07:30,1,732,733,731.75,732.75,80
20131201|2013-11-01 08:30,1,732.75,739.75,732.25,738,1454
20131201|2013-11-01 09:00,1,737.5,738,735.75,736,333
20131201|2013-11-01 09:30,1,736,736.75,734.25,736.25,722
20131201|2013-11-01 10:00,1,736.25,739.25,735.25,738.75,500
20131201|2013-11-01 10:30,1,738.5,739.5,737,738.75,438
20131201|2013-11-01 11:00,1,738.5,739,736.5,736.5,370
20131201|2013-11-01 11:30,1,736.5,737,736,736.5,287
20131201|2013-11-01 12:00,1,736,737.5,734,737,657
20131201|2013-11-01 12:30,1,737,738,732.75,733,374
20131201|2013-11-01 13:00,1,733.25,735.75,732.5,733,1031
20131201|2013-11-03 19:00,4,733,733.5,732,732.25,75
20131201|2013-11-03 19:30,4,732.25,732.5,732,732.5,49
20131201|2013-11-03 20:00,4,733.75,734,733.75,734,2
20131201|2013-11-03 20:30,4,733.25,733.5,733.25,733.5,3
20131201|2013-11-03 21:00,4,732.75,733.75,732.5,732.5,5
20131201|2013-11-03 21:30,4,732.5,733,732.5,733,5
20131201|2013-11-03 22:00,4,734,734,734,734,1
20131201|2013-11-03 22:30,4,734.25,734.5,734.25,734.5,7
20131201|2013-11-03 23:30,4,735,735,735,735,3
20131201|2013-11-04 00:00,4,735.75,735.75,735.75,735.75,9
20131201|2013-11-04 01:00,4,736,736.5,736,736.5,4
20131201|2013-11-04 01:30,4,735.75,736.5,735.75,736.25,46
20131201|2013-11-04 02:00,4,736.25,736.25,736,736,2
20131201|2013-11-04 02:30,4,736.25,736.25,736.25,736.25,2
20131201|2013-11-04 03:00,4,736.25,736.25,734.75,734.75,6
20131201|2013-11-04 03:30,4,734.75,734.75,734.75,734.75,1
20131201|2013-11-04 04:00,4,734.75,734.75,734.75,734.75,1
20131201|2013-11-04 04:30,4,734.75,735,734.75,735,26
20131201|2013-11-04 05:00,4,735,735,734.75,734.75,19
20131201|2013-11-04 05:30,4,735.5,736.5,735.5,736.25,8
20131201|2013-11-04 06:00,4,735.75,735.75,735.75,735.75,7
20131201|2013-11-04 06:30,4,735.75,736.25,735.75,736.25,11
20131201|2013-11-04 07:00,4,735.75,736.25,735.75,736.25,18
20131201|2013-11-04 07:30,4,736.25,736.25,735.75,735.75,36
20131201|2013-11-04 08:30,4,734.75,735.5,732.5,734.75,424
20131201|2013-11-04 09:00,4,734.75,735.75,734,735,434
20131201|2013-11-04 09:30,4,734.5,735,732.75,733.25,505
20131201|2013-11-04 10:00,4,733.25,733.25,730.75,731.25,484
20131201|2013-11-04 10:30,4,731.25,731.25,729.75,730.25,242
20131201|2013-11-04 11:00,4,730.75,731,729.75,730.75,126
20131201|2013-11-04 11:30,4,730.5,731.25,730.25,730.75,180
20131201|2013-11-04 12:00,4,730.75,731,730.25,730.75,285
20131201|2013-11-04 12:30,4,730.75,731.75,730.25,730.5,257
20131201|2013-11-04 13:00,4,730.5,731,728.25,729,1060
20131201|2013-11-04 19:00,5,729,729.25,728.25,728.5,32
20131201|2013-11-04 19:30,5,728,728,728,728,3
20131201|2013-11-04 20:00,5,728,728,728,728,5
20131201|2013-11-04 20:30,5,728,728,728,728,2
20131201|2013-11-04 21:00,5,728,728,728,728,4
20131201|2013-11-04 22:30,5,728.25,728.25,728,728,28
20131201|2013-11-04 23:00,5,728,728.25,728,728.25,3
20131201|2013-11-04 23:30,5,728.5,728.5,728.5,728.5,4
20131201|2013-11-05 01:00,5,728.75,728.75,728.75,728.75,5
20131201|2013-11-05 02:30,5,728.5,728.5,728.5,728.5,6
20131201|2013-11-05 03:00,5,728.75,728.75,727.75,728.25,15
20131201|2013-11-05 03:30,5,728,728.5,728,728.5,10
20131201|2013-11-05 04:00,5,728.5,729.25,728.5,729.25,29
20131201|2013-11-05 04:30,5,729,729.75,728.75,729.75,9
20131201|2013-11-05 05:00,5,729.75,729.75,729,729.75,15
20131201|2013-11-05 05:30,5,729.5,729.5,729.5,729.5,19
20131201|2013-11-05 06:00,5,729.5,729.75,729,729,79
20131201|2013-11-05 06:30,5,729.25,729.25,728.5,728.75,49
20131201|2013-11-05 07:00,5,729,729.5,728.75,728.75,14
20131201|2013-11-05 07:30,5,729.5,729.5,728.75,728.75,20
20131201|2013-11-05 08:30,5,729,729.5,727.25,727.75,547
20131201|2013-11-05 09:00,5,727.25,727.5,726.25,726.75,388
20131201|2013-11-05 09:30,5,726.75,726.75,724,725,940
20131201|2013-11-05 10:00,5,725.25,725.25,723.75,723.75,490
20131201|2013-11-05 10:30,5,723.5,724,722.5,723.5,817
20131201|2013-11-05 11:00,5,723.5,725.25,723.25,724.25,660
20131201|2013-11-05 11:30,5,724,724.75,723.5,724,222
20131201|2013-11-05 12:00,5,724.25,725,723.5,724,322
20131201|2013-11-05 12:30,5,723.75,724.25,723.5,724.25,171
20131201|2013-11-05 13:00,5,724.25,724.25,721.5,722,859
20131201|2013-11-05 19:00,6,722.75,723.5,722,723.25,36
20131201|2013-11-05 19:30,6,722.5,722.5,722,722,2
20131201|2013-11-05 20:00,6,722.5,722.5,722.5,722.5,2
20131201|2013-11-05 20:30,6,722.5,722.5,722.5,722.5,5
20131201|2013-11-05 21:00,6,722.5,722.5,722.5,722.5,2
20131201|2013-11-05 22:00,6,723,723,722.75,723,5
20131201|2013-11-05 22:30,6,723,723,723,723,5
20131201|2013-11-06 01:00,6,723,723,723,723,3
20131201|2013-11-06 01:30,6,723,723.5,723,723.5,7
20131201|2013-11-06 03:00,6,723,723,723,723,2
20131201|2013-11-06 03:30,6,723.75,723.75,723.75,723.75,3
20131201|2013-11-06 04:30,6,724,724,723.75,723.75,2
20131201|2013-11-06 05:00,6,724,724.75,724,724.25,16
20131201|2013-11-06 05:30,6,724.5,724.5,724,724,6
20131201|2013-11-06 06:00,6,723.75,723.75,723,723.25,10
20131201|2013-11-06 06:30,6,723,723.25,723,723,8
20131201|2013-11-06 07:00,6,723,723.5,723,723.5,13
20131201|2013-11-06 07:30,6,723.25,723.25,723,723,11
20131201|2013-11-06 08:30,6,723,723,721.5,721.5,644
20131201|2013-11-06 09:00,6,721.25,721.5,720,720.25,384
20131201|2013-11-06 09:30,6,720.25,722,719,721.75,812
20131201|2013-11-06 10:00,6,721.5,721.5,719.5,719.5,706
20131201|2013-11-06 10:30,6,719.5,719.75,718.25,718.25,492
20131201|2013-11-06 11:00,6,718.25,718.5,717,717.25,602
20131201|2013-11-06 11:30,6,717,717.25,716.5,716.75,339
20131201|2013-11-06 12:00,6,716.5,718.5,716.25,717.75,729
20131201|2013-11-06 12:30,6,717.75,718.75,716.75,716.75,439
20131201|2013-11-06 13:00,6,717.25,717.5,716,717.25,771
20131201|2013-11-06 19:00,7,716.5,718.25,716.5,718.25,70
20131201|2013-11-06 19:30,7,717,717.5,717,717.5,3
20131201|2013-11-06 20:00,7,717.75,718,717.75,718,3
20131201|2013-11-06 21:30,7,716.75,716.75,716.75,716.75,2
20131201|2013-11-06 22:30,7,717,717,716.75,717,4
20131201|2013-11-06 23:00,7,717,717,717,717,3
20131201|2013-11-06 23:30,7,717,717,717,717,2
20131201|2013-11-07 00:30,7,717,717.75,717,717.5,19
20131201|2013-11-07 01:00,7,717.5,717.75,717.5,717.75,3
20131201|2013-11-07 01:30,7,717.75,717.75,717.75,717.75,7
20131201|2013-11-07 02:00,7,717.75,717.75,717.75,717.75,9
20131201|2013-11-07 03:00,7,717.5,717.5,717.25,717.5,9
20131201|2013-11-07 03:30,7,717.75,717.75,717.5,717.75,8
20131201|2013-11-07 04:00,7,718,718,718,718,1
20131201|2013-11-07 04:30,7,718.25,718.25,717.5,717.5,8
20131201|2013-11-07 05:00,7,718,718.5,718,718.5,28
20131201|2013-11-07 05:30,7,718,718,718,718,5
20131201|2013-11-07 06:00,7,718.5,718.75,718.5,718.5,39
20131201|2013-11-07 06:30,7,718.75,718.75,717.75,717.75,7
20131201|2013-11-07 07:00,7,717.75,718,717.5,717.5,16
20131201|2013-11-07 07:30,7,717.25,717.5,717,717.25,19
20131201|2013-11-07 08:30,7,717.5,717.75,716.5,717.25,671
20131201|2013-11-07 09:00,7,717.25,719.25,717.25,718.5,266
20131201|2013-11-07 09:30,7,718.5,719,715.75,715.75,871
20131201|2013-11-07 10:00,7,716.25,716.5,714.75,716,552
20131201|2013-11-07 10:30,7,716.25,717.5,715.5,717.5,552
20131201|2013-11-07 11:00,7,717.5,717.5,715,715,759
20131201|2013-11-07 11:30,7,715.25,715.5,714,714.25,441
20131201|2013-11-07 12:00,7,714.25,714.25,712.5,714,665
20131201|2013-11-07 12:30,7,714,714.75,713.25,714,408
20131201|2013-11-07 13:00,7,714,714.25,712,712.75,1504
20131201|2013-11-07 19:00,8,712.5,713.5,712.5,713,42
20131201|2013-11-07 19:30,8,713,713,713,713,3
20131201|2013-11-07 20:30,8,712.5,713.5,712.5,713.5,32
20131201|2013-11-07 21:00,8,713.25,713.25,713,713,2
20131201|2013-11-07 21:30,8,713,713,713,713,45
20131201|2013-11-07 22:00,8,713.5,713.5,713.5,713.5,15
20131201|2013-11-07 22:30,8,714,714,714,714,4
20131201|2013-11-07 23:00,8,712.75,712.75,712.75,712.75,1
20131201|2013-11-08 00:00,8,713.5,713.5,713.5,713.5,3
20131201|2013-11-08 02:30,8,713,713.25,713,713.25,8
20131201|2013-11-08 03:00,8,713.5,713.75,713.5,713.75,10
20131201|2013-11-08 03:30,8,714.5,714.5,714.5,714.5,1
20131201|2013-11-08 04:00,8,713.5,714,713.5,714,25
20131201|2013-11-08 04:30,8,713.75,714.25,713.75,714,8
20131201|2013-11-08 05:00,8,713.75,714,713.5,714,44
20131201|2013-11-08 05:30,8,713.5,713.5,713.5,713.5,10
20131201|2013-11-08 06:00,8,713.75,714,713.75,714,56
20131201|2013-11-08 06:30,8,714.25,714.25,713.5,713.5,27
20131201|2013-11-08 07:00,8,713.5,714,713.25,713.5,32
20131201|2013-11-08 07:30,8,713.75,714,713.75,714,9
20131201|2013-11-08 08:30,8,713.75,714.25,713.25,713.75,462
20131201|2013-11-08 09:00,8,713.75,714.25,713,714.25,259
20131201|2013-11-08 09:30,8,714,714.5,713.25,713.75,863
20131201|2013-11-08 10:00,8,713.75,714.25,713,713,437
20131201|2013-11-08 10:30,8,713.25,713.5,710.5,711.5,765
20131201|2013-11-08 11:00,8,710.25,716.75,703.75,704.25,3641
20131201|2013-11-08 11:30,8,704.75,707.5,703.5,707,1246
20131201|2013-11-08 12:00,8,707,709.75,707,707.75,475
20131201|2013-11-08 12:30,8,707.75,708.75,707.75,708.5,418
20131201|2013-11-08 13:00,8,708.5,711.75,705.5,707,1636
20131201|2013-11-10 19:00,11,710.5,711.5,710,710,194
20131201|2013-11-10 20:00,11,709.25,709.5,709.25,709.5,16
20131201|2013-11-10 21:00,11,709,709,709,709,1
20131201|2013-11-10 21:30,11,708.5,708.5,708,708,2
20131201|2013-11-10 22:00,11,708.5,708.5,708.5,708.5,1
20131201|2013-11-10 22:30,11,707.75,707.75,707.75,707.75,2
20131201|2013-11-10 23:00,11,708.5,709,708.5,709,20
20131201|2013-11-10 23:30,11,709,709,709,709,14
20131201|2013-11-11 00:00,11,709,709,709,709,8
20131201|2013-11-11 00:30,11,709,709,709,709,16
20131201|2013-11-11 01:00,11,709,709,709,709,5
20131201|2013-11-11 01:30,11,709.75,709.75,709.75,709.75,5
20131201|2013-11-11 02:00,11,709.5,709.5,709.5,709.5,2
20131201|2013-11-11 02:30,11,709.5,709.5,709,709.25,9
20131201|2013-11-11 03:00,11,709.5,710.75,709.5,710.75,15
20131201|2013-11-11 03:30,11,711.25,711.75,711.25,711.5,59
20131201|2013-11-11 04:00,11,711.5,711.5,711.5,711.5,1
20131201|2013-11-11 04:30,11,711.75,713.25,711.5,713.25,37
20131201|2013-11-11 05:00,11,712.75,712.75,712.25,712.5,13
20131201|2013-11-11 05:30,11,712.75,712.75,712.75,712.75,20
20131201|2013-11-11 06:00,11,712.25,713.25,712,712.75,26
20131201|2013-11-11 06:30,11,712,712.25,712,712,11
20131201|2013-11-11 07:00,11,712,712.5,712,712.25,148
20131201|2013-11-11 07:30,11,712,712.25,712,712,33
20131201|2013-11-11 08:30,11,712,714.25,710.75,713.25,821
20131201|2013-11-11 09:00,11,713.25,713.75,711.5,713.75,545
20131201|2013-11-11 09:30,11,713.5,714.75,712.5,714,781
20131201|2013-11-11 10:00,11,714.25,714.75,711,714,641
20131201|2013-11-11 10:30,11,713.75,714,709,710,513
20131201|2013-11-11 11:00,11,710.25,712.25,709.75,711.5,443
20131201|2013-11-11 11:30,11,711.5,711.75,707,707,771
20131201|2013-11-11 12:00,11,707.25,708.75,706,706.5,466
20131201|2013-11-11 12:30,11,706.75,707.75,705.5,707.75,360
20131201|2013-11-11 13:00,11,707.5,709.5,704.75,705,1236
20131201|2013-11-11 19:00,12,706.25,707,706.25,707,4
20131201|2013-11-11 20:00,12,707.5,708.25,707.5,708,26
20131201|2013-11-11 20:30,12,708,708,708,708,12
20131201|2013-11-11 21:00,12,707.5,707.5,707.25,707.25,5
20131201|2013-11-11 21:30,12,707.75,707.75,707.25,707.25,10
20131201|2013-11-11 23:30,12,707.5,707.5,707.5,707.5,1
20131201|2013-11-12 01:00,12,708,708,707.25,707.25,17
20131201|2013-11-12 01:30,12,708.5,708.5,708.5,708.5,2
20131201|2013-11-12 02:00,12,709,709,708.5,708.5,6
20131201|2013-11-12 02:30,12,708,708,708,708,15
20131201|2013-11-12 03:00,12,709,709.5,709,709,7
20131201|2013-11-12 03:30,12,709.25,709.5,709.25,709.5,9
20131201|2013-11-12 04:00,12,710,710,709.5,709.5,2
20131201|2013-11-12 04:30,12,709.5,710.5,709.5,710,14
20131201|2013-11-12 05:00,12,710.5,710.5,709.75,710,9
20131201|2013-11-12 05:30,12,710,710,709.5,709.5,4
20131201|2013-11-12 06:00,12,708.75,708.75,708.5,708.5,5
20131201|2013-11-12 07:00,12,709,709,708.5,709,6
20131201|2013-11-12 07:30,12,708.25,708.25,708.25,708.25,1
20131201|2013-11-12 08:30,12,709.5,713,707.75,709.25,857
20131201|2013-11-12 09:00,12,709.25,710.5,708.5,709.25,190
20131201|2013-11-12 09:30,12,709.25,710.25,707.75,708.25,560
20131201|2013-11-12 10:00,12,708.5,708.5,705.5,705.75,509
20131201|2013-11-12 10:30,12,705.5,706.75,705.25,706.25,363
20131201|2013-11-12 11:00,12,706.25,707,705.5,705.75,457
20131201|2013-11-12 11:30,12,705.5,705.5,704.5,704.5,279
20131201|2013-11-12 12:00,12,704.5,705.25,704.5,705.25,327
20131201|2013-11-12 12:30,12,705,705.5,704.75,704.75,505
20131201|2013-11-12 13:00,12,704.5,704.5,702.5,702.75,1029
20131201|2013-11-12 19:00,13,704,705,704,704.5,30
20131201|2013-11-12 19:30,13,705,705.5,704.5,705.5,17
20131201|2013-11-12 20:00,13,705,705,703.5,703.5,34
20131201|2013-11-12 20:30,13,703.5,703.5,703.5,703.5,6
20131201|2013-11-12 21:00,13,703.75,703.75,703.75,703.75,1
20131201|2013-11-12 22:00,13,703.75,703.75,703.75,703.75,60
20131201|2013-11-12 22:30,13,703.75,703.75,703.75,703.75,1
20131201|2013-11-13 00:30,13,703.25,703.25,703.25,703.25,2
20131201|2013-11-13 02:00,13,703.5,703.5,703.5,703.5,5
20131201|2013-11-13 02:30,13,703.25,703.5,703.25,703.25,18
20131201|2013-11-13 03:00,13,703.25,703.25,703.25,703.25,4
20131201|2013-11-13 03:30,13,703.25,703.25,703,703,11
20131201|2013-11-13 04:00,13,703,703,703,703,28
20131201|2013-11-13 04:30,13,702.75,702.75,702.75,702.75,3
20131201|2013-11-13 05:30,13,702.75,703,702.75,703,14
20131201|2013-11-13 06:00,13,703.25,703.25,703.25,703.25,1
20131201|2013-11-13 06:30,13,704.75,704.75,704.5,704.5,2
20131201|2013-11-13 07:00,13,704.75,705.5,704.75,705.5,71
20131201|2013-11-13 07:30,13,705.25,706,705.25,705.5,55
20131201|2013-11-13 08:30,13,705,706,703.75,703.75,224
20131201|2013-11-13 09:00,13,703.75,705,703,705,535
20131201|2013-11-13 09:30,13,704.75,705,702,703.5,626
20131201|2013-11-13 10:00,13,703.25,703.75,702,702.5,621
20131201|2013-11-13 10:30,13,702.5,705.25,702.5,705,587
20131201|2013-11-13 11:00,13,704.75,705,703,703,246
20131201|2013-11-13 11:30,13,703,703.25,701.75,703.25,376
20131201|2013-11-13 12:00,13,703.25,704.25,701.5,704,360
20131201|2013-11-13 12:30,13,704.25,704.75,702.5,702.75,356
20131201|2013-11-13 13:00,13,702.75,702.75,701.5,702.25,671
20131201|2013-11-13 19:00,14,701.5,703.25,701.5,703.25,96
20131201|2013-11-13 20:00,14,703.5,703.5,702.75,702.75,8
20131201|2013-11-13 20:30,14,702.25,703.25,702.25,703.25,10
20131201|2013-11-13 21:00,14,703.5,703.75,703.25,703.75,18
20131201|2013-11-13 21:30,14,703.75,703.75,703.75,703.75,13
20131201|2013-11-14 01:00,14,703.5,704.5,703.5,704.5,16
20131201|2013-11-14 01:30,14,704.75,705.75,704.75,705.75,80
20131201|2013-11-14 02:00,14,705.75,705.75,705.75,705.75,9
20131201|2013-11-14 02:30,14,705.75,705.75,705.75,705.75,7
20131201|2013-11-14 03:00,14,705.75,705.75,705.5,705.5,30
20131201|2013-11-14 03:30,14,705.75,706.5,705.75,706.5,23
20131201|2013-11-14 04:00,14,707,707,707,707,7
20131201|2013-11-14 05:00,14,706,707,706,706.5,6
20131201|2013-11-14 06:00,14,706.5,707,706.25,706.75,16
20131201|2013-11-14 06:30,14,706.75,707.25,706.25,707.25,81
20131201|2013-11-14 07:00,14,707.25,707.5,707,707.5,47
20131201|2013-11-14 07:30,14,707.5,708.5,707.5,707.75,112
20131201|2013-11-14 08:30,14,706.25,708.25,705.25,707.25,564
20131201|2013-11-14 09:00,14,707.25,708,706.5,707.5,198
20131201|2013-11-14 09:30,14,707.75,709.75,705.5,707.5,768
20131201|2013-11-14 10:00,14,707.5,709,706,706.75,545
20131201|2013-11-14 10:30,14,706.75,706.75,704.5,704.75,526
20131201|2013-11-14 11:00,14,704.75,705.75,704,704,355
20131201|2013-11-14 11:30,14,704,704.25,701.75,702.25,699
20131201|2013-11-14 12:00,14,702.5,704,701.5,703.5,371
20131201|2013-11-14 12:30,14,703.75,704,703.25,703.25,72
20131201|2013-11-14 13:00,14,703.5,704.5,702.5,703,351
20131201|2013-11-14 19:00,15,703,704.25,703,703.25,15
20131201|2013-11-14 19:30,15,703.5,703.5,703.5,703.5,4
20131201|2013-11-14 20:00,15,703.25,703.25,703.25,703.25,2
20131201|2013-11-14 20:30,15,703.25,703.25,702.75,702.75,9
20131201|2013-11-14 21:00,15,703,703,703,703,1
20131201|2013-11-14 21:30,15,703.25,703.25,703.25,703.25,1
20131201|2013-11-14 22:00,15,702.75,702.75,702.75,702.75,2
20131201|2013-11-14 22:30,15,702.5,702.5,702.5,702.5,13
20131201|2013-11-14 23:00,15,702.5,702.5,702.25,702.25,6
20131201|2013-11-14 23:30,15,702.25,704.5,702.25,703,16
20131201|2013-11-15 00:00,15,703.5,703.5,703,703,3
20131201|2013-11-15 00:30,15,703.5,704,703.5,704,3
20131201|2013-11-15 02:00,15,703.75,704.5,703.75,703.75,9
20131201|2013-11-15 02:30,15,704.5,704.5,704.25,704.25,2
20131201|2013-11-15 03:30,15,704.5,704.5,704.5,704.5,7
20131201|2013-11-15 04:00,15,704.75,704.75,704.25,704.25,4
20131201|2013-11-15 04:30,15,704.25,704.5,704,704.5,7
20131201|2013-11-15 05:00,15,704,704.5,703.75,704,15
20131201|2013-11-15 05:30,15,703.75,703.75,703.75,703.75,2
20131201|2013-11-15 06:00,15,704,704,703.5,703.5,8
20131201|2013-11-15 06:30,15,703.5,703.75,703.25,703.25,6
20131201|2013-11-15 07:00,15,702.25,703.5,701.75,703.5,38
20131201|2013-11-15 07:30,15,704,704,702.5,702.75,23
20131201|2013-11-15 08:30,15,703,704.5,702,703.75,334
20131201|2013-11-15 09:00,15,703.75,704,701.5,702,399
20131201|2013-11-15 09:30,15,702,702.25,699.25,700,939
20131201|2013-11-15 10:00,15,700,700.5,698.25,698.5,935
20131201|2013-11-15 10:30,15,698.5,699.5,698,699.5,560
20131201|2013-11-15 11:00,15,699.5,700,698.25,698.25,386
20131201|2013-11-15 11:30,15,698.5,698.75,698,698,340
20131201|2013-11-15 12:00,15,698,698.5,697.75,698,290
20131201|2013-11-15 12:30,15,698,699.75,697.75,699.25,208
20131201|2013-11-15 13:00,15,699,699.5,697.5,697.75,430
20131201|2013-11-17 19:00,18,699.25,703.75,699.25,702,41
20131201|2013-11-17 19:30,18,701.5,702,701.5,702,12
20131201|2013-11-17 20:00,18,701.75,701.75,701.75,701.75,1
20131201|2013-11-17 20:30,18,701.5,701.5,701.5,701.5,1
20131201|2013-11-17 22:00,18,701.75,701.75,701.75,701.75,3
20131201|2013-11-18 01:00,18,701,701,701,701,1
20131201|2013-11-18 01:30,18,700.5,700.5,700,700,4
20131201|2013-11-18 03:00,18,701,701.5,699.25,699.25,14
20131201|2013-11-18 04:00,18,700,700,700,700,1
20131201|2013-11-18 04:30,18,699.25,699.25,699,699,4
20131201|2013-11-18 05:00,18,699.75,699.75,699.5,699.5,3
20131201|2013-11-18 06:00,18,699.25,699.25,699.25,699.25,5
20131201|2013-11-18 06:30,18,699,699,699,699,4
20131201|2013-11-18 07:00,18,698.75,699,698.75,699,8
20131201|2013-11-18 07:30,18,698.75,699,698.75,699,7
20131201|2013-11-18 08:30,18,697.5,703,697.5,701.5,349
20131201|2013-11-18 09:00,18,701.5,701.75,700,700.25,117
20131201|2013-11-18 09:30,18,700.25,701.25,700,700,202
20131201|2013-11-18 10:00,18,700,700,697.25,697.5,539
20131201|2013-11-18 10:30,18,697.75,697.75,695.25,695.5,546
20131201|2013-11-18 11:00,18,695.5,698.25,695,695.25,299
20131201|2013-11-18 11:30,18,695.25,695.75,695,695.75,154
20131201|2013-11-18 12:00,18,695.75,695.75,695,695.5,187
20131201|2013-11-18 12:30,18,695.5,695.75,694.25,694.25,262
20131201|2013-11-18 13:00,18,694.5,694.75,693.75,694.5,247
20131201|2013-11-18 19:00,19,694.25,694.75,694.25,694.75,2
20131201|2013-11-18 21:30,19,696,696,696,696,1
20131201|2013-11-19 01:30,19,695,695,695,695,2
20131201|2013-11-19 02:00,19,695,695,695,695,1
20131201|2013-11-19 02:30,19,696.5,698,696.5,698,9
20131201|2013-11-19 03:00,19,696.75,696.75,696.75,696.75,1
20131201|2013-11-19 03:30,19,697,697.25,697,697.25,4
20131201|2013-11-19 04:00,19,697.75,697.75,697.75,697.75,1
20131201|2013-11-19 05:30,19,697.25,697.25,697.25,697.25,2
20131201|2013-11-19 06:00,19,697.25,697.25,697,697,20
20131201|2013-11-19 06:30,19,697,697.75,697,697.5,35
20131201|2013-11-19 07:00,19,697.5,698,697.25,697.25,17
20131201|2013-11-19 07:30,19,697.25,698.25,697.25,698,8
20131201|2013-11-19 08:30,19,697,698.25,695.75,695.75,260
20131201|2013-11-19 09:00,19,695.75,699.5,695.25,699,759
20131201|2013-11-19 09:30,19,699,699.25,695.25,695.75,360
20131201|2013-11-19 10:00,19,695.5,695.75,693.5,693.75,429
20131201|2013-11-19 10:30,19,694,694,693,694,503
20131201|2013-11-19 11:00,19,694.25,696,694.25,695,375
20131201|2013-11-19 11:30,19,695.25,695.75,695,695.25,185
20131201|2013-11-19 12:00,19,695.25,699.5,695.25,699.25,480
20131201|2013-11-19 12:30,19,699.25,700.5,697,698.75,507
20131201|2013-11-19 13:00,19,698.5,699.5,697.75,699,505
20131201|2013-11-19 19:00,20,699,700.75,697.25,697.25,19
20131201|2013-11-19 19:30,20,697.25,698,697.25,698,6
20131201|2013-11-19 20:00,20,697.5,697.5,697.5,697.5,1
20131201|2013-11-19 20:30,20,697.5,698.5,697.5,698.5,59
20131201|2013-11-19 21:00,20,697.5,697.5,697.5,697.5,1
20131201|2013-11-19 23:30,20,699,699,699,699,1
20131201|2013-11-20 00:00,20,699,699,699,699,4
20131201|2013-11-20 00:30,20,699,699,699,699,17
20131201|2013-11-20 01:00,20,699,699,699,699,15
20131201|2013-11-20 01:30,20,700,700,700,700,4
20131201|2013-11-20 02:00,20,699,699,699,699,1
20131201|2013-11-20 03:30,20,700,700,699.5,699.5,4
20131201|2013-11-20 04:30,20,699,699,699,699,3
20131201|2013-11-20 05:00,20,699,699,699,699,8
20131201|2013-11-20 05:30,20,699,699,699,699,52
20131201|2013-11-20 06:30,20,699,699,699,699,3
20131201|2013-11-20 07:00,20,699.25,699.25,699,699,3
20131201|2013-11-20 07:30,20,699.25,699.75,699,699,23
20131201|2013-11-20 08:30,20,699.75,703,699.25,702,382
20131201|2013-11-20 09:00,20,702.25,702.25,698,698.5,366
20131201|2013-11-20 09:30,20,698.5,699,695.5,697,475
20131201|2013-11-20 10:00,20,697.25,697.25,695.25,695.25,484
20131201|2013-11-20 10:30,20,695.25,697,695,697,428
20131201|2013-11-20 11:00,20,697,698.5,697,697.25,243
20131201|2013-11-20 11:30,20,697.5,697.5,695.75,696.75,258
20131201|2013-11-20 12:00,20,696.25,696.5,695.5,695.5,222
20131201|2013-11-20 12:30,20,695.5,696,695,695.75,105
20131201|2013-11-20 13:00,20,695.75,697.75,695,695.5,650
20131201|2013-11-20 19:00,21,695.25,697.25,695.25,696.5,16
20131201|2013-11-20 19:30,21,696.75,696.75,696.75,696.75,1
20131201|2013-11-20 22:00,21,696.75,697,696.75,697,20
20131201|2013-11-20 22:30,21,697,697,697,697,1
20131201|2013-11-20 23:00,21,697,697,697,697,5
20131201|2013-11-21 01:00,21,697,697.5,697,697.5,7
20131201|2013-11-21 01:30,21,697.5,697.75,697.5,697.75,10
20131201|2013-11-21 02:00,21,697.75,697.75,697.75,697.75,2
20131201|2013-11-21 02:30,21,697.75,697.75,697.75,697.75,1
20131201|2013-11-21 03:00,21,697.5,697.5,697.5,697.5,2
20131201|2013-11-21 04:00,21,697.5,697.5,697.25,697.5,4
20131201|2013-11-21 06:00,21,698,698,697.75,697.75,6
20131201|2013-11-21 06:30,21,697,698,697,697.75,11
20131201|2013-11-21 07:00,21,697.75,698.75,697.75,698.75,20
20131201|2013-11-21 07:30,21,699,699.75,698,698.5,45
20131201|2013-11-21 08:30,21,699.25,700.75,698,698.5,203
20131201|2013-11-21 09:00,21,698.25,699.25,698.25,699.25,31
20131201|2013-11-21 09:30,21,699.25,699.5,698,698,136
20131201|2013-11-21 10:00,21,698.25,698.5,695.5,695.75,359
20131201|2013-11-21 10:30,21,696.25,697,695.75,696,266
20131201|2013-11-21 11:00,21,696.25,697.5,695.5,697.5,275
20131201|2013-11-21 11:30,21,697.75,697.75,695.5,695.5,254
20131201|2013-11-21 12:00,21,695.5,695.75,694.75,695,283
20131201|2013-11-21 12:30,21,695,695.75,694.25,695,176
20131201|2013-11-21 13:00,21,694.75,696,694,694.75,330
20131201|2013-11-21 19:00,22,696,697.25,695.5,697.25,57
20131201|2013-11-21 19:30,22,696.75,697.5,696.5,697.5,4
20131201|2013-11-21 21:30,22,697,697,697,697,3
20131201|2013-11-21 22:00,22,696.75,696.75,696.5,696.5,12
20131201|2013-11-22 02:00,22,695.5,696.5,695.5,696.25,13
20131201|2013-11-22 02:30,22,696.5,696.5,696,696.5,6
20131201|2013-11-22 03:00,22,697.25,697.25,697.25,697.25,2
20131201|2013-11-22 03:30,22,697.25,697.5,697.25,697.5,27
20131201|2013-11-22 04:00,22,697,697.5,697,697.5,2
20131201|2013-11-22 04:30,22,697.5,699,697.5,699,15
20131201|2013-11-22 05:00,22,699,699,698.75,698.75,2
20131201|2013-11-22 06:30,22,698,698,698,698,1
20131201|2013-11-22 07:00,22,697,697.5,697,697.5,6
20131201|2013-11-22 08:30,22,697.5,699,697.5,699,167
20131201|2013-11-22 09:00,22,698.75,699.75,698.5,699.5,96
20131201|2013-11-22 09:30,22,699.5,699.75,698.75,699.5,180
20131201|2013-11-22 10:00,22,699.5,699.5,698,698,197
20131201|2013-11-22 10:30,22,698.25,701,698.25,700.75,302
20131201|2013-11-22 11:00,22,700.5,702.5,700,700.75,451
20131201|2013-11-22 11:30,22,700.75,701,700,700.25,138
20131201|2013-11-22 12:00,22,700.75,701.25,700.25,701,103
20131201|2013-11-22 12:30,22,701,702.5,700.5,701.25,294
20131201|2013-11-22 13:00,22,701.25,702.25,700.75,702,931
20131201|2013-11-24 19:00,25,703,704,702.25,703,35
20131201|2013-11-24 19:30,25,703,703.5,703,703.5,2
20131201|2013-11-24 20:30,25,704,704,704,704,1
20131201|2013-11-24 21:00,25,704,705,704,704.25,16
20131201|2013-11-24 21:30,25,704.25,705,704.25,705,8
20131201|2013-11-24 22:00,25,705,705.25,705,705.25,2
20131201|2013-11-24 22:30,25,703.75,703.75,703.75,703.75,5
20131201|2013-11-24 23:00,25,703.75,703.75,703.75,703.75,3
20131201|2013-11-24 23:30,25,703.75,703.75,703.75,703.75,17
20131201|2013-11-25 00:00,25,703.75,704,703.75,704,5
20131201|2013-11-25 01:00,25,704.75,705.5,704.75,705.5,9
20131201|2013-11-25 01:30,25,705,705.25,705,705.25,4
20131201|2013-11-25 02:00,25,705,705.5,704.75,705,52
20131201|2013-11-25 02:30,25,705.5,705.75,705,705.75,28
20131201|2013-11-25 03:00,25,705.75,706,704.5,705.75,19
20131201|2013-11-25 03:30,25,705.25,705.75,705.25,705.75,18
20131201|2013-11-25 04:00,25,705.25,705.25,705.25,705.25,1
20131201|2013-11-25 05:30,25,704.75,705,704.75,705,12
20131201|2013-11-25 06:00,25,705,705,705,705,33
20131201|2013-11-25 06:30,25,704.75,704.75,704.75,704.75,5
20131201|2013-11-25 07:30,25,704.5,704.75,704.25,704.75,7
20131201|2013-11-25 08:30,25,704.75,705,704,704.25,207
20131201|2013-11-25 09:00,25,704.25,705,704.25,705,118
20131201|2013-11-25 09:30,25,705,705,704.25,704.25,255
20131201|2013-11-25 10:00,25,704.25,704.5,701.25,701.5,279
20131201|2013-11-25 10:30,25,701.5,702,700.5,701.5,125
20131201|2013-11-25 11:00,25,701,701.25,699.5,700,93
20131201|2013-11-25 11:30,25,699.5,701.75,699.5,701.75,85
20131201|2013-11-25 12:00,25,701.75,704,701.5,703.75,66
20131201|2013-11-25 12:30,25,703.5,703.5,701.75,702.75,94
20131201|2013-11-25 13:00,25,702.75,704.5,702.25,704.5,204
20131201|2013-11-25 19:00,26,703.75,704,703.25,704,4
20131201|2013-11-25 20:00,26,703.25,703.5,703.25,703.25,6
20131201|2013-11-25 21:00,26,703.25,703.25,703.25,703.25,2
20131201|2013-11-26 01:00,26,701.75,702,701.75,702,23
20131201|2013-11-26 01:30,26,702.25,702.25,702.25,702.25,11
20131201|2013-11-26 02:00,26,701.5,701.5,700.75,701.25,6
20131201|2013-11-26 03:00,26,700.75,700.75,700.75,700.75,2
20131201|2013-11-26 04:00,26,700.25,700.25,700,700,2
20131201|2013-11-26 05:00,26,700,700.75,700,700.75,19
20131201|2013-11-26 06:30,26,700.25,700.5,700,700.5,6
20131201|2013-11-26 07:00,26,700.75,701,700.75,701,10
20131201|2013-11-26 07:30,26,701.25,701.75,701.25,701.25,8
20131201|2013-11-26 08:30,26,701.5,702,699.75,700.5,198
20131201|2013-11-26 09:00,26,700.5,701,700,700.5,65
20131201|2013-11-26 09:30,26,700,700.5,699.5,699.75,268
20131201|2013-11-26 10:00,26,700,700.5,699.5,700.5,103
20131201|2013-11-26 10:30,26,700.5,701.25,700.25,701.25,152
20131201|2013-11-26 11:00,26,701.5,704,701.25,703.5,160
20131201|2013-11-26 11:30,26,703,703.25,701.75,703,75
20131201|2013-11-26 12:00,26,703.25,704.25,703,704.25,136
20131201|2013-11-26 12:30,26,704,705,703.25,704.75,141
20131201|2013-11-26 13:00,26,704.75,705,703.5,705,293
20131201|2013-11-26 19:00,27,704.5,706.75,704.25,706.75,54
20131201|2013-11-26 19:30,27,707,707,707,707,3
20131201|2013-11-26 20:30,27,706.75,706.75,706.75,706.75,3
20131201|2013-11-26 23:00,27,705.5,705.5,705.5,705.5,2
20131201|2013-11-27 01:00,27,705.5,705.5,705.5,705.5,1
20131201|2013-11-27 01:30,27,705.5,705.5,705.5,705.5,5
20131201|2013-11-27 03:00,27,706.75,706.75,706.75,706.75,7
20131201|2013-11-27 04:00,27,708,709.5,708,709,17
20131201|2013-11-27 04:30,27,708.5,708.5,708.5,708.5,4
20131201|2013-11-27 05:30,27,709,709,709,709,4
20131201|2013-11-27 06:00,27,709,709,709,709,21
20131201|2013-11-27 06:30,27,709,709,709,709,169
20131201|2013-11-27 07:00,27,709,709.25,708.5,709,34
20131201|2013-11-27 07:30,27,709,709,707.75,707.75,28
20131201|2013-11-27 08:30,27,707.75,708.75,705,706,396
20131201|2013-11-27 09:00,27,706,706.75,705.5,706.5,126
20131201|2013-11-27 09:30,27,706.75,713.5,706.5,711.75,460
20131201|2013-11-27 10:00,27,711.75,713,711.5,711.75,180
20131201|2013-11-27 10:30,27,711.75,713,711.25,712.5,238
20131201|2013-11-27 11:00,27,712,712,708.5,709.5,36
20131201|2013-11-27 11:30,27,709.5,709.5,706.75,708,149
20131201|2013-11-27 12:00,27,708,712,706.75,711.5,273
20131201|2013-11-27 12:30,27,711.75,717,711.5,716.75,561
20131201|2013-11-27 13:00,27,716,716.5,712.75,713.25,293
20131201|2013-11-29 08:30,29,716,717.75,710.25,712,459
20131201|2013-11-29 09:00,29,712.75,713,711,711.5,116
20131201|2013-11-29 09:30,29,712,712.25,708.75,709,110
20131201|2013-11-29 10:00,29,708.5,708.5,706.5,706.75,115
20131201|2013-11-29 10:30,29,706.75,707.75,706.5,707,155
20131201|2013-11-29 11:00,29,711.25,711.25,711.25,711.25,1
20131201|2013-11-29 11:30,29,711.25,713,711,713,19
20131201|2013-12-01 19:00,2,711.75,711.75,708,708,16
20131201|2013-12-01 20:30,2,709.25,709.25,709.25,709.25,4
20131201|2013-12-02 01:00,2,713,715.5,713,715.5,8
20131201|2013-12-02 04:30,2,714.25,714.25,714.25,714.25,1
20131201|2013-12-02 06:30,2,713.75,713.75,713.75,713.75,1
20131201|2013-12-02 08:30,2,713,713.25,710.75,710.75,87
20131201|2013-12-02 09:00,2,711.75,712.5,709.75,709.75,66
20131201|2013-12-02 09:30,2,707,707,705.75,707,41
20131201|2013-12-02 10:00,2,705.5,706.75,705.5,706.75,13
20131201|2013-12-02 10:30,2,708.25,708.25,708.25,708.25,1
20131201|2013-12-02 11:00,2,707.5,707.5,706.5,706.75,31
20131201|2013-12-02 12:00,2,707.75,707.75,707.75,707.75,2
20131201|2013-12-02 12:30,2,708.75,709.5,707.25,707.25,14
20131201|2013-12-02 13:00,2,707.25,707.25,705.5,705.5,18
20131201|2013-12-02 20:00,3,708,708,708,708,2
20131201|2013-12-03 09:00,3,707,707,707,707,1
20131201|2013-12-03 09:30,3,708.75,714.25,708.75,714.25,56
20131201|2013-12-03 10:00,3,715.25,715.25,715,715,2
20131201|2013-12-03 10:30,3,713.5,713.5,713.5,713.5,1
20131201|2013-12-03 11:30,3,713,713,713,713,4
20131201|2013-12-03 12:30,3,713,713,713,713,1
20131201|2013-12-03 13:00,3,712,712,712,712,2
20131201|2013-12-04 10:00,4,711,711,711,711,1
20131201|2013-12-04 11:30,4,712,713,712,713,3
20131201|2013-12-04 13:00,4,709,709,709,709,2
20131201|2013-12-05 03:30,5,708,708,708,708,1
20131201|2013-12-05 05:00,5,708,708,708,708,1
20131201|2013-12-05 07:00,5,707.25,707.5,707.25,707.5,2
20131201|2013-12-05 07:30,5,706,706,706,706,4
20131201|2013-12-05 08:30,5,705,705,705,705,2
20131201|2013-12-05 09:30,5,705,705.5,702,702,9
20131201|2013-12-05 10:00,5,706.5,706.75,706.5,706.75,5
20131201|2013-12-05 12:30,5,705.25,705.25,705.25,705.25,4
20131201|2013-12-05 13:00,5,705.75,705.75,705,705.25,32
20131201|2013-12-06 09:00,6,704,704,704,704,20
20131201|2013-12-06 10:00,6,704.25,704.25,704.25,704.25,16
20131201|2013-12-06 11:00,6,704,704,704,704,2
20131201|2013-12-06 12:30,6,705.25,705.25,705.25,705.25,5
20131201|2013-12-06 13:00,6,705.5,705.5,705.5,705.5,2
20131201|2013-12-09 09:30,9,705,705,705,705,1
20131201|2013-12-09 11:30,9,706,706,706,706,4
20131201|2013-12-09 13:00,9,705.5,705.5,705.5,705.5,2
20131201|2013-12-10 08:30,10,700,700,695,698.5,17
20131201|2013-12-10 09:30,10,697,697,697,697,5
20131201|2013-12-10 11:30,10,694.75,694.75,694.75,694.75,1
20131201|2013-12-10 13:00,10,693.25,693.25,693.25,693.25,4
20131201|2013-12-11 09:30,11,692.75,692.75,692.75,692.75,4
20131201|2013-12-11 12:30,11,697,697,695,695,8
20131201|2013-12-11 19:30,12,696.75,697,696.75,697,6
20131201|2013-12-12 08:30,12,692.5,692.5,689.75,690,11
20131201|2013-12-12 09:00,12,689.5,689.5,688,688,7
20131201|2013-12-12 09:30,12,687,687,671,671,104
20131201|2013-12-12 10:00,12,682,682,677,677,4
20131201|2013-12-12 10:30,12,676,676,676,676,2
20131201|2013-12-12 12:00,12,669.75,669.75,669.75,669.75,1
20131201|2013-12-12 13:00,12,669.25,669.25,668.5,668.5,3
20140301|2012-12-17 13:30,17,905,905,904.75,904.75,2
20140301|2012-12-18 07:00,18,899.75,899.75,899.75,899.75,1
20140301|2012-12-18 10:00,18,904.5,904.5,904.5,904.5,2
20140301|2012-12-18 12:00,18,899.5,900,899.5,900,2
20140301|2012-12-18 13:30,18,899,899,899,899,1
20140301|2012-12-19 06:00,19,905.5,905.5,905.5,905.5,1
20140301|2012-12-19 09:30,19,906,906,905.5,905.5,5
20140301|2012-12-19 12:00,19,895.75,895.75,895.75,895.75,1
20140301|2012-12-20 05:30,20,888,888,888,888,2
20140301|2012-12-20 07:30,20,884.25,888.25,884.25,888.25,2
20140301|2012-12-20 08:30,20,887.25,887.25,887.25,887.25,1
20140301|2012-12-20 10:30,20,889.5,889.5,889.25,889.5,3
20140301|2012-12-20 12:00,20,886.75,888.75,886.75,888.75,6
20140301|2012-12-20 13:00,20,887.75,887.75,887.75,887.75,2
20140301|2012-12-20 13:30,20,887.75,889.5,887.75,888,5
20140301|2012-12-21 09:30,21,890.25,890.25,890.25,890.25,8
20140301|2012-12-21 11:00,21,891.75,891.75,891.75,891.75,1
20140301|2012-12-21 12:00,21,889.75,889.75,889.75,889.75,1
20140301|2012-12-21 13:30,21,886.75,886.75,886.75,886.75,2
20140301|2012-12-24 07:30,24,890,890,890,890,1
20140301|2012-12-24 11:30,24,889,889.25,889,889.25,2
20140301|2012-12-26 11:00,26,877,877,877,877,1
20140301|2012-12-26 12:00,26,875.25,875.5,875.25,875.5,2
20140301|2012-12-27 06:30,27,871.75,871.75,871.75,871.75,1
20140301|2012-12-27 09:00,27,868,868,868,868,1
20140301|2012-12-27 12:00,27,869.25,869.5,869.25,869.5,2
20140301|2012-12-28 10:00,28,871.25,871.25,871.25,871.25,1
20140301|2012-12-28 10:30,28,871.25,871.25,871.25,871.25,1
20140301|2012-12-28 11:30,28,873,873,873,873,5
20140301|2012-12-28 12:00,28,872.75,873.25,872.75,873.25,2
20140301|2012-12-31 12:00,31,872.5,872.5,872.5,872.5,1
20140301|2013-01-02 10:00,2,871.5,871.5,871.5,871.5,1
20140301|2013-01-02 11:00,2,858.75,858.75,857.5,857.5,5
20140301|2013-01-03 07:30,3,855.25,855.25,855.25,855.25,1
20140301|2013-01-03 11:00,3,854,854,854,854,1
20140301|2013-01-03 11:30,3,855.25,855.25,855.25,855.25,2
20140301|2013-01-03 12:00,3,857.25,857.25,857.25,857.25,1
20140301|2013-01-03 13:30,3,859,859,859,859,3
20140301|2013-01-04 10:00,4,849.5,849.5,849.5,849.5,1
20140301|2013-01-04 10:30,4,849.25,849.25,849.25,849.25,1
20140301|2013-01-04 12:00,4,842.25,842.5,842.25,842.5,2
20140301|2013-01-04 13:30,4,846,846,846,846,1
20140301|2013-01-07 08:00,7,852.25,852.25,852.25,852.25,1
20140301|2013-01-07 08:30,7,850,850,850,850,1
20140301|2013-01-07 12:00,7,850,850,850,850,1
20140301|2013-01-08 12:00,8,857.5,857.75,857.5,857.75,2
20140301|2013-01-09 06:30,9,854.25,854.25,854,854,2
20140301|2013-01-09 09:30,9,850.75,851.5,850.75,851.5,2
20140301|2013-01-09 12:00,9,848.25,848.25,848.25,848.25,1
20140301|2013-01-09 13:30,9,851.5,851.75,851.5,851.75,2
20140301|2013-01-09 17:00,10,852,852,852,852,1
20140301|2013-01-10 08:30,10,854.25,854.25,854.25,854.25,1
20140301|2013-01-10 09:30,10,855.25,855.25,855.25,855.25,1
20140301|2013-01-10 10:30,10,851,851,851,851,1
20140301|2013-01-10 11:00,10,847.75,847.75,847.75,847.75,1
20140301|2013-01-10 12:00,10,847.5,849,847.5,849,3
20140301|2013-01-10 12:30,10,846.75,846.75,845,845.5,3
20140301|2013-01-10 13:30,10,846,846,844.75,844.75,3
20140301|2013-01-11 09:30,11,840.25,840.25,838,838,6
20140301|2013-01-11 10:00,11,836.5,836.5,836.5,836.5,1
20140301|2013-01-11 11:00,11,847.25,864,847.25,848,5
20140301|2013-01-11 12:00,11,863,863,863,863,1
20140301|2013-01-11 13:00,11,860.25,860.25,860.25,860.25,1
20140301|2013-01-11 13:30,11,856.75,860,856,860,4
20140301|2013-01-14 04:30,14,868.5,868.5,868.5,868.5,1
20140301|2013-01-14 08:30,14,865.75,865.75,865.75,865.75,1
20140301|2013-01-14 09:30,14,866.5,866.5,866,866,2
20140301|2013-01-14 11:00,14,870,873,870,873,2
20140301|2013-01-14 12:00,14,866.5,866.5,866.5,866.5,2
20140301|2013-01-14 13:30,14,864.25,866,864.25,866,2
20140301|2013-01-15 09:30,15,876,876,876,876,1
20140301|2013-01-15 10:00,15,878,878,878,878,1
20140301|2013-01-15 11:00,15,878.5,878.5,878.5,878.5,1
20140301|2013-01-15 11:30,15,881.5,881.5,881.5,881.5,1
20140301|2013-01-15 12:00,15,883.75,883.75,883.75,883.75,1
20140301|2013-01-16 12:00,16,879.5,880.25,879.5,880.25,2
20140301|2013-01-16 12:30,16,883.5,883.5,883.5,883.5,1
20140301|2013-01-16 13:00,16,882.25,882.25,882.25,882.25,2
20140301|2013-01-17 06:30,17,882,882,882,882,1
20140301|2013-01-17 09:30,17,880,880,875.5,878.75,7
20140301|2013-01-17 10:30,17,877.25,877.25,877.25,877.25,1
20140301|2013-01-17 12:00,17,880.25,880.25,880.25,880.25,1
20140301|2013-01-18 12:00,18,885.75,888,885.75,888,7
20140301|2013-01-18 13:30,18,889.75,891,887.75,887.75,17
20140301|2013-01-21 20:30,22,893,893,893,893,1
20140301|2013-01-22 09:30,22,894.5,894.5,886.25,886.25,4
20140301|2013-01-22 11:30,22,881.75,881.75,881.5,881.5,2
20140301|2013-01-22 12:00,22,880.75,880.75,880.75,880.75,1
20140301|2013-01-22 12:30,22,878.5,878.5,878.5,878.5,1
20140301|2013-01-22 18:00,23,872.75,872.75,872.75,872.75,1
20140301|2013-01-23 10:30,23,882.25,882.25,882.25,882.25,1
20140301|2013-01-23 12:00,23,876.25,877,876.25,877,3
20140301|2013-01-24 07:30,24,866.5,866.5,864.5,864.5,10
20140301|2013-01-24 09:00,24,868.75,868.75,868.75,868.75,1
20140301|2013-01-24 09:30,24,867.5,867.5,867.5,867.5,1
20140301|2013-01-24 12:00,24,867.25,868.5,864.75,868.5,9
20140301|2013-01-24 13:30,24,870,871.25,870,871.25,4
20140301|2013-01-25 02:30,25,869.5,869.5,869.5,869.5,2
20140301|2013-01-25 07:30,25,865.25,865.25,863.75,863.75,2
20140301|2013-01-25 10:00,25,875.75,879.75,875.75,879.75,2
20140301|2013-01-25 11:00,25,873,873,873,873,1
20140301|2013-01-25 12:00,25,877.75,878.75,877.75,878.75,2
20140301|2013-01-25 13:30,25,875.5,875.5,875,875,2
20140301|2013-01-28 06:00,28,874,874,874,874,1
20140301|2013-01-28 07:30,28,875,875,875,875,3
20140301|2013-01-28 10:00,28,873.5,873.5,873.5,873.5,1
20140301|2013-01-28 10:30,28,876.75,877.5,876.75,877.5,3
20140301|2013-01-28 12:00,28,875,875,875,875,1
20140301|2013-01-28 13:00,28,877.25,877.25,877.25,877.25,2
20140301|2013-01-28 13:30,28,876.5,879,876.5,879,2
20140301|2013-01-29 09:00,29,880,883.5,880,883.5,2
20140301|2013-01-29 09:30,29,881,881,881,881,1
20140301|2013-01-29 12:00,29,882.25,882.75,882.25,882.75,2
20140301|2013-01-30 10:00,30,883,883,883,883,1
20140301|2013-01-30 12:00,30,885.75,885.75,885.75,885.75,1
20140301|2013-01-30 12:30,30,885.75,889,884.5,886.5,18
20140301|2013-01-30 13:00,30,887.75,888.5,886.5,886.5,4
20140301|2013-01-31 11:30,31,885,885,885,885,1
20140301|2013-01-31 12:00,31,882.5,882.5,882.5,882.5,2
20140301|2013-02-01 07:30,1,885.75,885.75,885.75,885.75,1
20140301|2013-02-01 08:30,1,889,889,889,889,4
20140301|2013-02-01 09:00,1,889,889,889,889,1
20140301|2013-02-01 09:30,1,891,891,891,891,3
20140301|2013-02-01 10:00,1,887.75,887.75,887.75,887.75,1
20140301|2013-02-01 11:30,1,881.5,881.75,881.5,881.75,3
20140301|2013-02-01 12:00,1,878,878,878,878,10
20140301|2013-02-04 06:30,4,876.75,876.75,876.75,876.75,1
20140301|2013-02-04 09:30,4,875,875,875,875,2
20140301|2013-02-04 10:00,4,875,875,873.25,873.25,6
20140301|2013-02-04 10:30,4,873,873,873,873,5
20140301|2013-02-04 11:00,4,870.75,870.75,870.75,870.75,1
20140301|2013-02-04 11:30,4,869.5,869.5,868.25,868.25,2
20140301|2013-02-04 12:00,4,867.5,867.5,866,866,3
20140301|2013-02-04 13:00,4,866.5,866.5,866,866,2
20140301|2013-02-04 13:30,4,869.75,869.75,869.75,869.75,1
20140301|2013-02-04 20:00,5,870,870,870,870,1
20140301|2013-02-05 04:30,5,870.5,870.5,870.5,870.5,1
20140301|2013-02-05 11:00,5,860.5,860.5,860.5,860.5,1
20140301|2013-02-05 12:00,5,858.5,858.5,858.5,858.5,2
20140301|2013-02-05 13:30,5,860,860.75,860,860.75,2
20140301|2013-02-06 04:30,6,858,858,858,858,1
20140301|2013-02-06 08:30,6,858.5,858.5,858,858,2
20140301|2013-02-06 09:30,6,857,857,857,857,1
20140301|2013-02-06 12:00,6,863.5,863.5,863.5,863.5,1
20140301|2013-02-06 13:30,6,865.75,865.75,864.5,864.5,13
20140301|2013-02-07 05:00,7,859.5,859.5,859.5,859.5,1
20140301|2013-02-07 07:30,7,862.25,862.25,862.25,862.25,1
20140301|2013-02-07 08:00,7,860.5,860.5,859.75,859.75,2
20140301|2013-02-07 08:30,7,859.25,859.25,859.25,859.25,1
20140301|2013-02-07 09:30,7,856.25,856.25,855.75,855.75,2
20140301|2013-02-07 11:30,7,855.25,855.25,855.25,855.25,1
20140301|2013-02-07 12:00,7,857.75,858,857.75,858,2
20140301|2013-02-07 13:30,7,855.5,856.75,854.25,854.25,15
20140301|2013-02-08 09:30,8,866.25,866.25,866.25,866.25,1
20140301|2013-02-08 10:30,8,861.25,861.25,861.25,861.25,1
20140301|2013-02-08 11:30,8,852.25,852.25,848.5,848.5,3
20140301|2013-02-08 12:00,8,852.5,852.5,852.5,852.5,1
20140301|2013-02-08 13:00,8,853,853,853,853,1
20140301|2013-02-08 13:30,8,853.5,853.5,853.5,853.5,1
20140301|2013-02-11 12:00,11,845.75,846.25,845.75,846.25,2
20140301|2013-02-11 12:30,11,844.75,844.75,844.75,844.75,1
20140301|2013-02-11 13:30,11,843.5,843.5,843.5,843.5,1
20140301|2013-02-12 05:30,12,845,845,844.75,844.75,2
20140301|2013-02-12 06:00,12,843.5,843.5,842.5,842.5,2
20140301|2013-02-12 08:30,12,842,842,842,842,1
20140301|2013-02-12 09:00,12,842.75,842.75,842.75,842.75,1
20140301|2013-02-12 09:30,12,838.75,838.75,838,838,2
20140301|2013-02-12 10:30,12,834.25,834.25,834.25,834.25,1
20140301|2013-02-12 11:00,12,834,834,834,834,1
20140301|2013-02-12 11:30,12,833,833.25,833,833.25,2
20140301|2013-02-12 12:00,12,832,832,832,832,1
20140301|2013-02-12 13:30,12,835,835.5,835,835.5,3
20140301|2013-02-12 23:30,13,836.5,836.5,836.5,836.5,2
20140301|2013-02-13 08:30,13,833.25,833.25,833.25,833.25,1
20140301|2013-02-13 09:00,13,829.75,829.75,829.75,829.75,1
20140301|2013-02-13 11:00,13,837,838,837,838,2
20140301|2013-02-13 12:00,13,833.5,834,833.5,834,3
20140301|2013-02-13 13:30,13,835.5,836.5,835.5,836.5,2
20140301|2013-02-14 08:30,14,833,833,833,833,1
20140301|2013-02-14 12:00,14,830.25,830.25,830.25,830.25,1
20140301|2013-02-14 13:30,14,832.75,832.75,832.75,832.75,1
20140301|2013-02-15 07:00,15,835.75,835.75,835,835,2
20140301|2013-02-15 09:30,15,836,836,836,836,2
20140301|2013-02-15 12:00,15,830,832.25,830,832.25,3
20140301|2013-02-19 08:00,19,836.25,836.25,836.25,836.25,1
20140301|2013-02-19 09:00,19,834.75,834.75,834.75,834.75,1
20140301|2013-02-19 09:30,19,831.75,832.25,831.75,832.25,2
20140301|2013-02-19 10:30,19,820.75,822,820.75,822,3
20140301|2013-02-19 11:00,19,821.25,821.25,819,820.5,7
20140301|2013-02-19 11:30,19,822.75,822.75,822.75,822.75,1
20140301|2013-02-19 12:00,19,823.5,823.5,823.5,823.5,1
20140301|2013-02-19 12:30,19,823.5,823.5,823.5,823.5,17
20140301|2013-02-19 13:30,19,825.25,827,821,827,7
20140301|2013-02-19 21:30,20,829.25,829.25,829.25,829.25,1
20140301|2013-02-20 07:30,20,829,829,828.75,828.75,2
20140301|2013-02-20 08:30,20,824.75,824.75,824.75,824.75,1
20140301|2013-02-20 11:00,20,827,827,827,827,1
20140301|2013-02-20 12:00,20,833.5,833.5,833.5,833.5,2
20140301|2013-02-20 13:30,20,831.5,831.5,831.5,831.5,2
20140301|2013-02-21 11:00,21,816,816,814.5,814.5,5
20140301|2013-02-21 12:00,21,817,817,817,817,1
20140301|2013-02-22 07:30,22,817,817,817,817,1
20140301|2013-02-22 11:00,22,815,815.5,815,815.5,2
20140301|2013-02-22 12:00,22,814,814,814,814,2
20140301|2013-02-22 12:30,22,811.25,811.25,811.25,811.25,1
20140301|2013-02-22 13:00,22,812,812,810,810,2
20140301|2013-02-25 06:00,25,803,803,803,803,1
20140301|2013-02-25 09:00,25,803.75,804,803.75,804,4
20140301|2013-02-25 09:30,25,801.5,803.75,801,803.75,5
20140301|2013-02-25 10:00,25,800,800,799,799,4
20140301|2013-02-25 12:00,25,798.25,798.25,798,798,2
20140301|2013-02-25 13:30,25,790.25,790.25,790.25,790.25,1
20140301|2013-02-26 01:00,26,784,784,784,784,1
20140301|2013-02-26 06:00,26,788.75,788.75,788.75,788.75,1
20140301|2013-02-26 08:30,26,787.5,787.5,787.5,787.5,1
20140301|2013-02-26 09:00,26,787.25,791.5,787,791.5,3
20140301|2013-02-26 10:00,26,792,792,792,792,5
20140301|2013-02-26 11:00,26,791.25,791.25,791,791,5
20140301|2013-02-26 12:00,26,792,792,790.75,790.75,3
20140301|2013-02-26 12:30,26,787,787,787,787,1
20140301|2013-02-26 13:30,26,791.5,793.5,791.25,793.25,42
20140301|2013-02-27 06:30,27,796.5,796.5,796.5,796.5,4
20140301|2013-02-27 07:00,27,796.5,796.5,796.5,796.5,1
20140301|2013-02-27 09:00,27,800.5,800.5,800.5,800.5,1
20140301|2013-02-27 09:30,27,794,797.5,794,797.5,5
20140301|2013-02-27 10:00,27,798,798,798,798,1
20140301|2013-02-27 11:00,27,799.75,799.75,798,798,4
20140301|2013-02-27 12:00,27,799.75,799.75,799.75,799.75,1
20140301|2013-02-27 13:30,27,794.25,794.25,794.25,794.25,1
20140301|2013-02-27 17:00,28,795,795,795,795,2
20140301|2013-02-28 02:30,28,799.75,799.75,799.75,799.75,2
20140301|2013-02-28 08:30,28,802.5,802.5,802.5,802.5,1
20140301|2013-02-28 09:30,28,803.5,803.5,803.5,803.5,20
20140301|2013-02-28 10:30,28,802.75,802.75,802.75,802.75,1
20140301|2013-02-28 12:00,28,802,802,802,802,2
20140301|2013-02-28 13:30,28,794.25,794.25,794.25,794.25,1
20140301|2013-03-01 07:30,1,792.5,792.5,792.5,792.5,1
20140301|2013-03-01 09:00,1,790.75,791,790.75,791,2
20140301|2013-03-01 12:00,1,796.5,796.5,796.5,796.5,1
20140301|2013-03-04 09:30,4,785.25,785.25,784,784,3
20140301|2013-03-04 10:00,4,784.5,784.5,782.25,782.25,6
20140301|2013-03-04 10:30,4,781.75,781.75,781.75,781.75,1
20140301|2013-03-04 12:00,4,781.5,781.5,781.5,781.5,2
20140301|2013-03-04 12:30,4,782.25,782.25,782.25,782.25,1
20140301|2013-03-05 08:30,5,782,782,782,782,2
20140301|2013-03-05 09:30,5,786,786,786,786,2
20140301|2013-03-05 10:30,5,784.5,784.5,784.5,784.5,1
20140301|2013-03-05 12:00,5,785,785,785,785,1
20140301|2013-03-05 12:30,5,785.25,785.25,785.25,785.25,5
20140301|2013-03-05 18:00,6,788,788,788,788,1
20140301|2013-03-06 11:30,6,773.75,773.75,773.5,773.5,2
20140301|2013-03-06 12:00,6,774,774.25,774,774,4
20140301|2013-03-06 13:30,6,773.25,773.25,773.25,773.25,1
20140301|2013-03-07 09:30,7,774.5,774.5,774.5,774.5,1
20140301|2013-03-07 10:30,7,773.25,773.25,773.25,773.25,1
20140301|2013-03-07 11:30,7,774,774,774,774,1
20140301|2013-03-07 12:00,7,775,775.75,775,775.75,3
20140301|2013-03-08 05:30,8,777.75,777.75,777.75,777.75,1
20140301|2013-03-08 12:00,8,775,775.5,775,775.5,2
20140301|2013-03-08 13:00,8,775,775,775,775,2
20140301|2013-03-08 13:30,8,775,775,775,775,3
20140301|2013-03-11 09:30,11,775,775,774.75,775,4
20140301|2013-03-11 10:30,11,779.25,779.5,779.25,779.25,5
20140301|2013-03-11 12:00,11,780,781,780,781,3
20140301|2013-03-12 06:00,12,774.5,774.5,774.5,774.5,1
20140301|2013-03-12 10:00,12,777.5,777.5,776,776,55
20140301|2013-03-12 10:30,12,776,776,776,776,6
20140301|2013-03-12 12:00,12,779.5,779.5,779.5,779.5,2
20140301|2013-03-12 12:30,12,778,778,778,778,76
20140301|2013-03-12 13:00,12,778,778,778,778,55
20140301|2013-03-12 13:30,12,780,780,778.5,778.5,5
20140301|2013-03-13 07:30,13,778.5,778.5,778.5,778.5,4
20140301|2013-03-13 08:00,13,777.25,777.25,777.25,777.25,4
20140301|2013-03-13 11:00,13,780,781.75,780,781.75,7
20140301|2013-03-13 11:30,13,781.75,781.75,781.75,781.75,2
20140301|2013-03-13 12:00,13,780,780,780,780,1
20140301|2013-03-13 12:30,13,778.5,778.5,777.25,777.25,57
20140301|2013-03-13 13:00,13,777.25,777.25,775.75,777,43
20140301|2013-03-13 13:30,13,778,781.25,777,781.25,15
20140301|2013-03-14 08:30,14,783.25,783.25,783.25,783.25,1
20140301|2013-03-14 11:30,14,789.25,789.25,789.25,789.25,1
20140301|2013-03-14 12:00,14,790.75,790.75,790.75,790.75,2
20140301|2013-03-15 08:00,15,787,787,787,787,1
20140301|2013-03-15 08:30,15,788,788,788,788,1
20140301|2013-03-15 09:30,15,785.75,785.75,785.75,785.75,1
20140301|2013-03-15 10:30,15,788,788,788,788,1
20140301|2013-03-15 11:00,15,788,788,788,788,1
20140301|2013-03-15 11:30,15,791.5,791.5,790.5,790.5,31
20140301|2013-03-15 12:00,15,790.5,790.75,789,790.75,20
20140301|2013-03-15 12:30,15,790,790,789.5,789.5,2
20140301|2013-03-15 13:00,15,789.5,790.5,789.25,790.5,6
20140301|2013-03-17 17:00,18,791.25,791.25,790.75,791.25,85
20140301|2013-03-18 08:30,18,789,789,789,789,2
20140301|2013-03-18 09:30,18,790,790,787.25,787.25,96
20140301|2013-03-18 10:00,18,787.25,788,785,788,32
20140301|2013-03-18 10:30,18,786.75,786.75,786.75,786.75,3
20140301|2013-03-18 11:00,18,787,787,786.75,786.75,8
20140301|2013-03-18 11:30,18,787,787,787,787,2
20140301|2013-03-18 12:00,18,788.5,789.5,788.5,789.5,2
20140301|2013-03-18 12:30,18,789.5,789.75,789.5,789.75,6
20140301|2013-03-18 13:00,18,790,790.5,789.5,789.5,28
20140301|2013-03-18 13:30,18,789,790,789,790,5
20140301|2013-03-19 09:00,19,791.25,791.25,790.5,790.5,7
20140301|2013-03-19 10:00,19,794.75,794.75,794.75,794.75,1
20140301|2013-03-19 12:00,19,795.75,795.75,795.75,795.75,1
20140301|2013-03-20 08:30,20,800,800,800,800,1
20140301|2013-03-20 09:30,20,800,801.25,797.75,797.75,8
20140301|2013-03-20 10:00,20,800.5,800.5,800.5,800.5,1
20140301|2013-03-20 10:30,20,801,801,801,801,2
20140301|2013-03-20 11:00,20,802.25,803,802.25,803,3
20140301|2013-03-20 12:00,20,804.75,804.75,804.75,804.75,2
20140301|2013-03-20 12:30,20,805,805,805,805,1
20140301|2013-03-20 13:00,20,805,805,805,805,5
20140301|2013-03-21 06:30,21,803.5,803.5,803.5,803.5,1
20140301|2013-03-21 08:30,21,802.5,802.5,801.25,801.25,5
20140301|2013-03-21 10:00,21,801.5,801.5,801.5,801.5,1
20140301|2013-03-21 11:30,21,804.25,804.25,804,804,2
20140301|2013-03-21 12:00,21,805.75,805.75,805.75,805.75,1
20140301|2013-03-21 23:30,22,800,800,800,800,1
20140301|2013-03-22 09:30,22,797.75,797.75,796.75,797.25,61
20140301|2013-03-22 10:00,22,796.75,796.75,792.25,792.25,24
20140301|2013-03-22 11:00,22,795.5,798.25,795.5,798.25,11
20140301|2013-03-22 11:30,22,799.5,800,799.5,800,7
20140301|2013-03-22 12:00,22,800.25,800.25,800.25,800.25,2
20140301|2013-03-22 13:00,22,801,801,801,801,1
20140301|2013-03-25 12:00,25,802.25,802.25,802.25,802.25,1
20140301|2013-03-25 13:00,25,802.25,802.25,802.25,802.25,1
20140301|2013-03-26 08:00,26,805,805,803.5,803.5,5
20140301|2013-03-26 12:00,26,803.75,803.75,803.75,803.75,2
20140301|2013-03-26 13:00,26,805.75,805.75,805.5,805.5,2
20140301|2013-03-26 13:30,26,810,810,809,809,3
20140301|2013-03-26 17:00,27,808,808,808,808,19
20140301|2013-03-27 06:30,27,810.5,810.5,810.5,810.5,1
20140301|2013-03-27 09:00,27,810.5,812,810.5,812,53
20140301|2013-03-27 10:30,27,816.5,818,816.5,817.5,54
20140301|2013-03-27 11:00,27,817.5,819,817.5,819,46
20140301|2013-03-27 11:30,27,819.25,819.5,819.25,819.5,6
20140301|2013-03-27 12:00,27,817.25,819,817.25,818.25,49
20140301|2013-03-27 12:30,27,819.75,820.5,818.75,818.75,30
20140301|2013-03-27 13:00,27,818.75,819,818.75,819,4
20140301|2013-03-27 13:30,27,818.25,819,817.75,817.75,78
20140301|2013-03-27 17:00,28,816.5,817,816.5,817,8
20140301|2013-03-27 18:30,28,816.5,816.5,816.5,816.5,2
20140301|2013-03-27 23:30,28,819,819,819,819,1
20140301|2013-03-28 08:30,28,818,818,818,818,6
20140301|2013-03-28 09:30,28,816,816,816,816,3
20140301|2013-03-28 10:00,28,810,811,808,808,75
20140301|2013-03-28 10:30,28,808.5,812.25,808.5,812.25,11
20140301|2013-03-28 11:00,28,810.75,810.75,775.75,775.75,24
20140301|2013-03-28 11:30,28,772.5,772.5,772.5,772.5,2
20140301|2013-03-28 12:00,28,771.75,776.25,771.75,776.25,20
20140301|2013-03-28 13:30,28,771.25,771.25,770.75,770.75,2
20140301|2013-03-31 18:00,1,770,770,770,770,4
20140301|2013-03-31 20:00,1,770,770,770,770,6
20140301|2013-04-01 09:00,1,766.75,767,766.75,767,4
20140301|2013-04-01 09:30,1,762.25,765.5,762.25,765.5,2
20140301|2013-04-01 12:00,1,760.25,760.5,760.25,760.5,3
20140301|2013-04-01 12:30,1,758.75,759.25,758.75,759.25,4
20140301|2013-04-01 13:00,1,755.75,755.75,755.75,755.75,1
20140301|2013-04-02 08:00,2,767,767,767,767,2
20140301|2013-04-02 09:30,2,763.25,763.25,760,760,2
20140301|2013-04-02 10:00,2,764.5,764.5,764.5,764.5,1
20140301|2013-04-02 10:30,2,760.75,760.75,760.75,760.75,5
20140301|2013-04-02 12:00,2,763,763,763,763,2
20140301|2013-04-02 12:30,2,760,760,760,760,6
20140301|2013-04-02 13:00,2,760,760,760,760,1
20140301|2013-04-03 08:00,3,773,773,772.75,772.75,2
20140301|2013-04-03 11:30,3,777.75,777.75,777.75,777.75,1
20140301|2013-04-03 12:00,3,779,779.25,779,779.25,2
20140301|2013-04-03 13:30,3,782.5,787,782.5,787,32
20140301|2013-04-04 06:00,4,781.75,781.75,781.75,781.75,1
20140301|2013-04-04 08:00,4,773.25,773.25,769.5,769.5,2
20140301|2013-04-04 08:30,4,772.25,773.5,772.25,773.5,6
20140301|2013-04-04 10:00,4,772.75,772.75,772.75,772.75,1
20140301|2013-04-04 10:30,4,774.75,774.75,774.75,774.75,1
20140301|2013-04-04 12:00,4,774,774,774,774,1
20140301|2013-04-04 13:00,4,776.25,776.25,776.25,776.25,1
20140301|2013-04-04 13:30,4,775.75,775.75,770,770,4
20140301|2013-04-05 07:00,5,769,769,769,769,1
20140301|2013-04-05 09:30,5,769,769,769,769,1
20140301|2013-04-05 12:00,5,775,775,775,775,2
20140301|2013-04-07 19:00,8,778,778,778,778,4
20140301|2013-04-08 08:30,8,781.5,782.75,781.5,782.75,2
20140301|2013-04-08 09:00,8,786.75,789.25,786.75,789.25,3
20140301|2013-04-08 09:30,8,787.75,787.75,787.75,787.75,1
20140301|2013-04-08 10:30,8,789.5,789.5,787.75,787.75,3
20140301|2013-04-08 12:00,8,789,789,789,789,1
20140301|2013-04-08 13:00,8,788.75,788.75,788.75,788.75,1
20140301|2013-04-09 05:30,9,787.75,787.75,787.75,787.75,1
20140301|2013-04-09 06:00,9,785.75,785.75,785.75,785.75,1
20140301|2013-04-09 08:30,9,787,787,787,787,1
20140301|2013-04-09 09:30,9,788.25,788.25,788.25,788.25,1
20140301|2013-04-09 11:00,9,790.5,790.5,790.5,790.5,1
20140301|2013-04-09 12:00,9,793,794.25,793,794.25,3
20140301|2013-04-09 12:30,9,792,792.25,792,792.25,2
20140301|2013-04-09 13:00,9,793,793,792.25,792.25,2
20140301|2013-04-10 07:00,10,788.75,788.75,788.75,788.75,1
20140301|2013-04-10 09:00,10,791.5,792,791.5,792,2
20140301|2013-04-10 09:30,10,792.75,792.75,789.5,789.5,4
20140301|2013-04-10 10:00,10,783.25,785,782.25,782.25,37
20140301|2013-04-10 10:30,10,781.5,785,781.5,785,5
20140301|2013-04-10 11:00,10,792.25,794.75,776,781.25,7
20140301|2013-04-10 11:30,10,784.5,784.5,784.5,784.5,1
20140301|2013-04-10 12:00,10,780,780.5,778.25,778.25,4
20140301|2013-04-10 12:30,10,780.25,780.25,780,780,2
20140301|2013-04-10 13:00,10,782.5,782.5,781,781,5
20140301|2013-04-11 02:00,11,783.25,783.25,783.25,783.25,1
20140301|2013-04-11 04:00,11,787.75,787.75,787.75,787.75,1
20140301|2013-04-11 07:00,11,783.5,783.5,783.5,783.5,1
20140301|2013-04-11 09:30,11,789.25,789.25,789.25,789.25,1
20140301|2013-04-11 11:30,11,785.5,785.75,784.75,784.75,7
20140301|2013-04-11 12:00,11,784.25,784.25,784.25,784.25,2
20140301|2013-04-11 13:00,11,783.75,786,782.5,785.75,6
20140301|2013-04-11 19:00,12,786.75,786.75,786.75,786.75,1
20140301|2013-04-12 01:00,12,790.75,790.75,790.75,790.75,1
20140301|2013-04-12 08:30,12,791,791,791,791,1
20140301|2013-04-12 09:30,12,794,795.5,794,795.5,2
20140301|2013-04-12 10:30,12,797.5,798,797.5,798,4
20140301|2013-04-12 11:00,12,798.25,798.25,798.25,798.25,1
20140301|2013-04-12 11:30,12,798.75,800.25,798.75,800.25,2
20140301|2013-04-12 12:00,12,798.25,798.25,797.5,797.5,3
20140301|2013-04-12 13:00,12,796.25,798.25,796.25,796.75,4
20140301|2013-04-14 19:00,15,796,796,796,796,1
20140301|2013-04-14 23:30,15,791,791,791,791,1
20140301|2013-04-15 06:00,15,789,789,784.75,784.75,3
20140301|2013-04-15 08:30,15,782.25,782.25,782.25,782.25,1
20140301|2013-04-15 09:00,15,783.75,784,783.75,784,16
20140301|2013-04-15 09:30,15,783.5,783.5,778.25,778.5,45
20140301|2013-04-15 10:00,15,778.5,778.5,776.75,776.75,26
20140301|2013-04-15 10:30,15,779.5,783.5,779.5,783.5,135
20140301|2013-04-15 11:00,15,779.75,779.75,778,779,12
20140301|2013-04-15 11:30,15,779,782,779,782,91
20140301|2013-04-15 12:30,15,783.5,783.5,783.25,783.25,11
20140301|2013-04-15 13:00,15,784.25,784.25,781.75,781.75,94
20140301|2013-04-16 02:00,16,784,784,784,784,1
20140301|2013-04-16 04:00,16,781.75,781.75,778.75,778.75,4
20140301|2013-04-16 07:00,16,782,782,782,782,1
20140301|2013-04-16 08:30,16,785,785,784.75,784.75,3
20140301|2013-04-16 09:30,16,782.5,784,782.5,784,2
20140301|2013-04-16 10:00,16,782,782,782,782,17
20140301|2013-04-16 11:30,16,785.75,785.75,785.75,785.75,1
20140301|2013-04-16 12:00,16,788.75,788.75,784.75,784.75,2
20140301|2013-04-16 12:30,16,786.25,786.5,786.25,786.5,2
20140301|2013-04-16 19:00,17,790,790,790,790,2
20140301|2013-04-17 09:00,17,786.5,786.5,786.5,786.5,1
20140301|2013-04-17 09:30,17,789.5,789.5,789.5,789.5,1
20140301|2013-04-17 10:00,17,794,796.25,794,796.25,5
20140301|2013-04-17 10:30,17,797.75,797.75,797.75,797.75,1
20140301|2013-04-17 11:00,17,795.5,796.25,795.5,796.25,2
20140301|2013-04-17 11:30,17,797.5,797.5,796.25,796.25,2
20140301|2013-04-17 12:00,17,795.25,795.5,795.25,795.5,2
20140301|2013-04-17 12:30,17,789.75,789.75,787,787,3
20140301|2013-04-17 13:00,17,786.5,792,786.5,792,5
20140301|2013-04-17 20:00,18,790.25,790.25,790.25,790.25,1
20140301|2013-04-17 20:30,18,791,791,791,791,1
20140301|2013-04-18 03:00,18,794,794,794,794,1
20140301|2013-04-18 08:30,18,791,793,791,793,5
20140301|2013-04-18 09:00,18,792.5,792.5,792.5,792.5,1
20140301|2013-04-18 09:30,18,790,790,789.75,789.75,5
20140301|2013-04-18 10:00,18,790.75,790.75,789.5,789.5,2
20140301|2013-04-18 10:30,18,787,787.25,787,787.25,2
20140301|2013-04-18 11:00,18,786.5,786.5,786,786,2
20140301|2013-04-18 11:30,18,786.5,787.75,786.5,787.75,2
20140301|2013-04-18 12:00,18,787,787,787,787,1
20140301|2013-04-18 12:30,18,785.75,785.75,785.75,785.75,2
20140301|2013-04-18 13:00,18,791,791,790.5,790.5,2
20140301|2013-04-19 01:30,19,784,784,784,784,1
20140301|2013-04-19 08:30,19,784.5,784.5,784,784,3
20140301|2013-04-19 09:30,19,786.25,786.25,785.25,786,36
20140301|2013-04-19 10:00,19,786,786,785.75,785.75,21
20140301|2013-04-19 10:30,19,786.25,786.25,786.25,786.25,1
20140301|2013-04-19 11:00,19,790,790,790,790,3
20140301|2013-04-19 12:00,19,792.5,793.5,792,793.5,12
20140301|2013-04-21 19:00,22,786,786,786,786,3
20140301|2013-04-22 02:30,22,786,786,786,786,24
20140301|2013-04-22 04:30,22,784,784,782.25,782.25,15
20140301|2013-04-22 05:30,22,784,784,784,784,4
20140301|2013-04-22 06:00,22,784,784,784,784,1
20140301|2013-04-22 06:30,22,784,784,784,784,2
20140301|2013-04-22 07:00,22,784,784,784,784,2
20140301|2013-04-22 08:30,22,778.75,778.75,773,773,5
20140301|2013-04-22 10:00,22,775.75,775.75,775.75,775.75,1
20140301|2013-04-22 12:00,22,781.75,781.75,781.75,781.75,1
20140301|2013-04-22 13:00,22,784,784,782.75,784,18
20140301|2013-04-23 02:30,23,782.5,782.5,782,782,18
20140301|2013-04-23 03:30,23,778.5,778.5,778,778,4
20140301|2013-04-23 04:30,23,776.75,776.75,776.75,776.75,1
20140301|2013-04-23 08:30,23,777,778,774,774,16
20140301|2013-04-23 09:00,23,773.5,773.5,772.25,772.5,7
20140301|2013-04-23 09:30,23,777.5,777.5,777,777.5,4
20140301|2013-04-23 10:00,23,776.75,778.75,776.75,778.25,39
20140301|2013-04-23 10:30,23,778.75,779.75,778.25,779.75,11
20140301|2013-04-23 11:00,23,780,780,778,778,2
20140301|2013-04-23 11:30,23,778.25,778.75,777.75,778,5
20140301|2013-04-23 12:00,23,777.25,778.25,777.25,778,7
20140301|2013-04-23 12:30,23,780.25,780.25,780.25,780.25,2
20140301|2013-04-23 13:00,23,778.25,778.25,777.25,777.5,3
20140301|2013-04-24 02:30,24,776.5,776.5,776.5,776.5,1
20140301|2013-04-24 05:30,24,774.25,774.25,774.25,774.25,2
20140301|2013-04-24 06:30,24,777.5,777.75,776.75,776.75,10
20140301|2013-04-24 07:00,24,776.75,779,776.75,779,9
20140301|2013-04-24 07:30,24,779.25,779.25,779.25,779.25,1
20140301|2013-04-24 08:30,24,778.75,779.5,776.5,776.5,26
20140301|2013-04-24 09:00,24,778.5,778.75,778.5,778.75,18
20140301|2013-04-24 09:30,24,777.25,777.75,775.75,777.75,3
20140301|2013-04-24 10:00,24,778.25,778.25,778.25,778.25,1
20140301|2013-04-24 10:30,24,774.75,774.75,774.75,774.75,1
20140301|2013-04-24 11:00,24,773,773,772.75,772.75,2
20140301|2013-04-24 11:30,24,772.75,772.75,772.5,772.5,4
20140301|2013-04-24 12:00,24,775.5,775.5,775.5,775.5,1
20140301|2013-04-24 13:00,24,779.75,780.25,779.75,780.25,5
20140301|2013-04-25 09:30,25,784.5,784.5,784,784,2
20140301|2013-04-25 10:00,25,786,794.25,786,794.25,21
20140301|2013-04-25 10:30,25,795.5,798,795.5,798,25
20140301|2013-04-25 11:00,25,793.75,793.75,792,792,7
20140301|2013-04-25 11:30,25,796.5,796.5,796.5,796.5,1
20140301|2013-04-25 12:00,25,793.25,794.75,793.25,794.75,3
20140301|2013-04-25 13:00,25,795.5,797.25,795.5,797.25,2
20140301|2013-04-26 01:00,26,793,793,793,793,1
20140301|2013-04-26 08:30,26,788.5,788.5,788.5,788.5,1
20140301|2013-04-26 09:30,26,788.75,788.75,788.5,788.5,2
20140301|2013-04-26 10:00,26,788.5,788.5,788.5,788.5,1
20140301|2013-04-26 10:30,26,789.75,790,789.75,790,2
20140301|2013-04-26 12:00,26,790.25,790.25,789.75,789.75,2
20140301|2013-04-26 13:00,26,786.75,786.75,784,784,2
20140301|2013-04-28 19:00,29,797,797,797,797,1
20140301|2013-04-29 05:00,29,791,791,790.25,790.25,15
20140301|2013-04-29 06:00,29,791,791,791,791,1
20140301|2013-04-29 06:30,29,790,790,790,790,1
20140301|2013-04-29 07:00,29,788.5,788.5,788.5,788.5,1
20140301|2013-04-29 08:30,29,790,792,790,792,34
20140301|2013-04-29 09:00,29,790.25,790.75,790.25,790.75,2
20140301|2013-04-29 09:30,29,797,797,797,797,25
20140301|2013-04-29 10:00,29,798,802.25,798,802,23
20140301|2013-04-29 10:30,29,803,806,803,806,22
20140301|2013-04-29 11:00,29,805.75,805.75,805.75,805.75,1
20140301|2013-04-29 11:30,29,803,804,803,804,2
20140301|2013-04-29 12:00,29,806.25,806.5,806.25,806.5,3
20140301|2013-04-29 12:30,29,807,811.5,806.5,811.5,25
20140301|2013-04-29 13:00,29,811.5,813.5,808.75,808.75,50
20140301|2013-04-30 07:30,30,801.25,801.25,801.25,801.25,1
20140301|2013-04-30 08:30,30,802.25,802.25,799.25,800,4
20140301|2013-04-30 09:00,30,801.5,805.5,801.5,805.5,2
20140301|2013-04-30 09:30,30,811.25,811.25,811.25,811.25,1
20140301|2013-04-30 10:00,30,811.5,812,811.5,812,4
20140301|2013-04-30 10:30,30,815,821.25,815,821,63
20140301|2013-04-30 11:30,30,826.25,826.25,826.25,826.25,1
20140301|2013-04-30 12:00,30,825.25,825.25,823.75,823.75,24
20140301|2013-04-30 12:30,30,819.25,819.25,818.75,818.75,2
20140301|2013-04-30 13:00,30,819,819.5,818.25,819.5,3
20140301|2013-05-01 06:30,1,810.25,810.25,810.25,810.25,2
20140301|2013-05-01 07:00,1,808.75,808.75,808.75,808.75,1
20140301|2013-05-01 07:30,1,811,811,811,811,1
20140301|2013-05-01 08:30,1,815,815,812,812,4
20140301|2013-05-01 09:30,1,814,814,814,814,1
20140301|2013-05-01 10:00,1,814.75,814.75,814,814.75,3
20140301|2013-05-01 10:30,1,820,820,819.75,819.75,2
20140301|2013-05-01 11:00,1,817.75,817.75,817.75,817.75,1
20140301|2013-05-01 11:30,1,819.75,819.75,819.75,819.75,1
20140301|2013-05-01 12:00,1,820.5,822,820.5,822,5
20140301|2013-05-01 12:30,1,824.25,824.25,824.25,824.25,5
20140301|2013-05-01 13:00,1,821.5,821.5,815.75,818.5,28
20140301|2013-05-02 05:00,2,820,820,820,820,1
20140301|2013-05-02 05:30,2,820,820,820,820,29
20140301|2013-05-02 06:00,2,820,821.5,820,821.5,6
20140301|2013-05-02 07:30,2,817,817,817,817,1
20140301|2013-05-02 08:30,2,815,815,814.25,815,4
20140301|2013-05-02 12:00,2,818.75,818.75,818.75,818.75,1
20140301|2013-05-02 12:30,2,819,819,819,819,1
20140301|2013-05-02 13:00,2,821.25,825,821.25,825,7
20140301|2013-05-03 06:00,3,826,826,826,826,1
20140301|2013-05-03 08:30,3,823,823,809.5,809.5,11
20140301|2013-05-03 09:00,3,810.5,815.75,810.5,815.75,6
20140301|2013-05-03 09:30,3,813.75,814.75,813.75,814.75,2
20140301|2013-05-03 10:00,3,816,816.25,815.75,816.25,3
20140301|2013-05-03 10:30,3,817.25,818.75,817.25,818.75,2
20140301|2013-05-03 11:00,3,820.75,820.75,820.5,820.5,2
20140301|2013-05-03 11:30,3,826.25,826.25,826.25,826.25,1
20140301|2013-05-03 12:00,3,823.5,823.5,820.5,820.5,4
20140301|2013-05-03 12:30,3,818.75,818.75,817.75,817.75,5
20140301|2013-05-03 13:00,3,818.5,820,818.5,819.25,11
20140301|2013-05-05 19:00,6,805.25,805.25,805.25,805.25,1
20140301|2013-05-06 06:00,6,807.5,807.5,807.5,807.5,1
20140301|2013-05-06 08:30,6,805.25,805.25,804.5,804.5,59
20140301|2013-05-06 09:00,6,804.5,804.5,800,800,72
20140301|2013-05-06 09:30,6,801,801.5,800,800,104
20140301|2013-05-06 10:00,6,800,800,797,799,44
20140301|2013-05-06 10:30,6,799,799,797,797,22
20140301|2013-05-06 11:00,6,797,797,797,797,2
20140301|2013-05-06 12:00,6,800.5,800.75,800.5,800.5,11
20140301|2013-05-06 12:30,6,800.5,800.5,800.5,800.5,1
20140301|2013-05-06 13:00,6,798.5,798.5,797,797,2
20140301|2013-05-06 19:00,7,798,798,798,798,5
20140301|2013-05-07 01:30,7,799,799,799,799,5
20140301|2013-05-07 03:30,7,802,803,802,803,2
20140301|2013-05-07 07:00,7,798,798,798,798,1
20140301|2013-05-07 08:30,7,798,798,797,797,10
20140301|2013-05-07 09:00,7,796,796,795.75,795.75,9
20140301|2013-05-07 09:30,7,795,795,795,795,59
20140301|2013-05-07 10:00,7,795,795,793,793,52
20140301|2013-05-07 10:30,7,793,793,792.75,793,15
20140301|2013-05-07 11:00,7,792.5,792.5,792,792,6
20140301|2013-05-07 11:30,7,793.75,799.75,793.75,799.75,2
20140301|2013-05-07 12:00,7,799.75,799.75,797,797,5
20140301|2013-05-07 12:30,7,798,798.5,796.75,796.75,30
20140301|2013-05-07 13:00,7,795.25,798.5,795.25,798.25,6
20140301|2013-05-08 08:30,8,797,797,796,796,10
20140301|2013-05-08 10:00,8,794.25,794.25,794.25,794.25,1
20140301|2013-05-08 11:00,8,791.5,791.5,791.5,791.5,7
20140301|2013-05-08 11:30,8,794,794,794,794,4
20140301|2013-05-08 12:00,8,796.25,796.25,795.25,795.25,3
20140301|2013-05-08 12:30,8,797.25,797.25,797.25,797.25,1
20140301|2013-05-08 13:00,8,798,799.5,798,799.5,2
20140301|2013-05-09 06:00,9,800.5,800.75,800.5,800.75,2
20140301|2013-05-09 06:30,9,802.75,802.75,802.75,802.75,1
20140301|2013-05-09 07:30,9,801.75,801.75,801.75,801.75,1
20140301|2013-05-09 08:30,9,804,804,804,804,1
20140301|2013-05-09 09:00,9,806.25,806.25,806.25,806.25,1
20140301|2013-05-09 09:30,9,806.5,809.5,806.5,809.25,15
20140301|2013-05-09 10:00,9,812.5,812.5,812.5,812.5,2
20140301|2013-05-09 10:30,9,812.75,812.75,812.75,812.75,1
20140301|2013-05-09 11:30,9,814.25,814.25,814.25,814.25,1
20140301|2013-05-09 12:00,9,812.5,812.5,812,812,4
20140301|2013-05-09 13:00,9,813,816.5,812,816.25,6
20140301|2013-05-10 06:00,10,811.5,811.5,811.5,811.5,1
20140301|2013-05-10 07:00,10,810.25,810.25,810.25,810.25,1
20140301|2013-05-10 09:00,10,810.5,810.5,810.5,810.5,1
20140301|2013-05-10 09:30,10,810.5,811,810.5,811,3
20140301|2013-05-10 10:30,10,803.25,803.25,803.25,803.25,4
20140301|2013-05-10 11:00,10,798,806,796.75,798,108
20140301|2013-05-10 11:30,10,798.75,798.75,798.25,798.25,2
20140301|2013-05-10 12:00,10,802,802,800.5,801,3
20140301|2013-05-10 13:00,10,800.75,800.75,796.75,798,3
20140301|2013-05-12 19:00,13,793.5,793.5,793.5,793.5,73
20140301|2013-05-13 06:00,13,798.75,798.75,798.75,798.75,1
20140301|2013-05-13 08:30,13,802.25,802.25,802.25,802.25,1
20140301|2013-05-13 09:30,13,805.25,811.25,805.25,811.25,2
20140301|2013-05-13 10:00,13,810.5,811.5,810.5,810.5,8
20140301|2013-05-13 12:00,13,809.75,810,808.75,808.75,3
20140301|2013-05-13 13:00,13,806,806,806,806,1
20140301|2013-05-13 19:00,14,805.25,805.25,805.25,805.25,7
20140301|2013-05-14 05:30,14,804.5,804.5,804.5,804.5,1
20140301|2013-05-14 06:00,14,806,806,806,806,1
20140301|2013-05-14 08:30,14,803.25,803.25,803.25,803.25,1
20140301|2013-05-14 09:30,14,808.75,811,807.75,810.75,6
20140301|2013-05-14 10:00,14,809.25,809.5,809.25,809.5,8
20140301|2013-05-14 10:30,14,805.75,805.75,805.75,805.75,2
20140301|2013-05-14 11:00,14,804.25,804.25,803.25,803.25,2
20140301|2013-05-14 12:00,14,805,805.5,804.75,804.75,5
20140301|2013-05-14 12:30,14,804.25,804.5,804,804,9
20140301|2013-05-14 13:00,14,803.75,805.75,803,805.25,11
20140301|2013-05-15 08:30,15,799.5,799.5,799.5,799.5,1
20140301|2013-05-15 09:30,15,799.5,799.5,799.5,799.5,1
20140301|2013-05-15 10:00,15,797.75,797.75,797.75,797.75,1
20140301|2013-05-15 11:00,15,797,797,797,797,10
20140301|2013-05-15 11:30,15,797,797,794.25,794.25,32
20140301|2013-05-15 12:00,15,794.25,794.5,794,794.5,23
20140301|2013-05-15 12:30,15,793.5,793.5,791.25,791.25,29
20140301|2013-05-15 13:00,15,790.5,792.25,788.5,788.5,66
20140301|2013-05-16 08:30,16,791.25,792,788.5,788.5,42
20140301|2013-05-16 09:00,16,785.25,785.5,784.5,784.5,103
20140301|2013-05-16 09:30,16,783,783,783,783,1
20140301|2013-05-16 10:00,16,782,782,781,781,2
20140301|2013-05-16 10:30,16,781.75,781.75,781.75,781.75,3
20140301|2013-05-16 11:00,16,782,782,782,782,1
20140301|2013-05-16 11:30,16,780,780,780,780,50
20140301|2013-05-16 12:00,16,781,781,778.75,778.75,2
20140301|2013-05-16 12:30,16,777,777,777,777,1
20140301|2013-05-16 13:00,16,781,781.25,781,781.25,2
20140301|2013-05-17 07:00,17,779,779,779,779,1
20140301|2013-05-17 08:30,17,778.75,778.75,778.5,778.5,4
20140301|2013-05-17 09:00,17,778.5,778.5,778.5,778.5,50
20140301|2013-05-17 09:30,17,777.25,777.25,776,776,2
20140301|2013-05-17 10:00,17,780,780,779,779,71
20140301|2013-05-17 10:30,17,774.25,774.5,774.25,774.5,2
20140301|2013-05-17 11:00,17,777.75,777.75,777.75,777.75,1
20140301|2013-05-17 12:00,17,777.25,777.5,777.25,777.5,2
20140301|2013-05-17 13:00,17,774.25,774.25,774.25,774.25,1
20140301|2013-05-20 06:30,20,772,772,771.5,771.5,3
20140301|2013-05-20 09:00,20,775,775,774,774,2
20140301|2013-05-20 09:30,20,775,775,775,775,1
20140301|2013-05-20 10:00,20,772,772,772,772,1
20140301|2013-05-20 10:30,20,771.5,771.5,771.5,771.5,1
20140301|2013-05-20 12:00,20,768.25,768.25,768.25,768.25,1
20140301|2013-05-20 12:30,20,768.25,768.25,768.25,768.25,1
20140301|2013-05-20 13:00,20,775.5,777.25,775.5,777.25,2
20140301|2013-05-21 05:30,21,768,768,768,768,1
20140301|2013-05-21 08:30,21,767.25,767.25,767.25,767.25,1
20140301|2013-05-21 09:00,21,770.5,770.5,770.5,770.5,1
20140301|2013-05-21 09:30,21,770,771.75,770,771.75,2
20140301|2013-05-21 10:00,21,771.75,772.5,771.75,771.75,12
20140301|2013-05-21 10:30,21,771,771,770.5,771,11
20140301|2013-05-21 11:30,21,770.75,770.75,770.75,770.75,1
20140301|2013-05-21 12:00,21,773,773,773,773,2
20140301|2013-05-21 12:30,21,776.5,777,776.5,777,2
20140301|2013-05-21 13:00,21,776,776,775.5,775.5,8
20140301|2013-05-22 05:30,22,775.75,775.75,775.75,775.75,1
20140301|2013-05-22 07:00,22,776.25,776.25,776.25,776.25,1
20140301|2013-05-22 09:00,22,778.25,778.25,778.25,778.25,1
20140301|2013-05-22 09:30,22,779.25,782.5,779.25,782.5,3
20140301|2013-05-22 10:00,22,782.25,782.25,782.25,782.25,1
20140301|2013-05-22 12:00,22,782.75,782.75,782.75,782.75,1
20140301|2013-05-22 12:30,22,783.25,783.25,783.25,783.25,1
20140301|2013-05-22 13:00,22,781.75,782,777.25,777.25,66
20140301|2013-05-23 06:00,23,779.25,780.75,779.25,780.75,2
20140301|2013-05-23 07:00,23,781.5,781.5,781.5,781.5,1
20140301|2013-05-23 08:30,23,780.75,780.75,779.5,779.5,2
20140301|2013-05-23 09:00,23,790,790.25,789.5,789.5,4
20140301|2013-05-23 09:30,23,787.5,787.5,787,787,3
20140301|2013-05-23 10:00,23,785.25,787,785,787,7
20140301|2013-05-23 11:30,23,788.25,788.25,788.25,788.25,2
20140301|2013-05-23 12:00,23,790,792.25,790,791.25,9
20140301|2013-05-23 12:30,23,792.25,793,791.25,791.25,26
20140301|2013-05-23 13:00,23,792.75,792.75,790.25,790.25,56
20140301|2013-05-24 01:00,24,789.75,789.75,788.25,788.25,10
20140301|2013-05-24 06:30,24,793.25,793.25,793.25,793.25,1
20140301|2013-05-24 07:30,24,790.5,790.5,790.5,790.5,1
20140301|2013-05-24 08:30,24,785,785.75,781,783.25,8
20140301|2013-05-24 09:00,24,784.25,784.25,782.25,782.25,2
20140301|2013-05-24 09:30,24,784.75,784.75,784.75,784.75,1
20140301|2013-05-24 10:00,24,783.5,783.5,783.5,783.5,3
20140301|2013-05-24 12:00,24,784.75,786.25,784.25,786.25,6
20140301|2013-05-24 13:00,24,784.75,784.75,782.75,782.75,12
20140301|2013-05-28 07:00,28,783,783,783,783,1
20140301|2013-05-28 08:30,28,785,785,785,785,2
20140301|2013-05-28 09:00,28,788.75,788.75,788.75,788.75,1
20140301|2013-05-28 09:30,28,790.75,790.75,787.5,787.5,2
20140301|2013-05-28 10:00,28,783.75,783.75,782.5,782.5,3
20140301|2013-05-28 10:30,28,781.25,781.25,775.25,775.25,3
20140301|2013-05-28 11:00,28,775.25,775.25,775.25,775.25,1
20140301|2013-05-28 11:30,28,782,782,782,782,1
20140301|2013-05-28 12:00,28,781.75,781.75,781.75,781.75,2
20140301|2013-05-28 13:00,28,782.5,783.5,782.5,783,7
20140301|2013-05-29 01:30,29,781.75,781.75,781.25,781.25,5
20140301|2013-05-29 07:00,29,782.25,782.25,782.25,782.25,1
20140301|2013-05-29 08:30,29,785,785,785,785,2
20140301|2013-05-29 09:00,29,785,785,785,785,8
20140301|2013-05-29 09:30,29,784.75,784.75,784.75,784.75,1
20140301|2013-05-29 10:00,29,786.25,786.25,786.25,786.25,1
20140301|2013-05-29 10:30,29,784,784,784,784,1
20140301|2013-05-29 11:30,29,788,788.25,788,788.25,3
20140301|2013-05-29 12:00,29,789.75,791.5,789.75,791.5,22
20140301|2013-05-29 12:30,29,788.5,788.5,788.5,788.5,1
20140301|2013-05-29 13:00,29,787.5,788.5,786,786.75,66
20140301|2013-05-30 01:30,30,785,785,785,785,1
20140301|2013-05-30 06:00,30,784.5,784.5,784.5,784.5,1
20140301|2013-05-30 07:00,30,782.25,782.25,782.25,782.25,1
20140301|2013-05-30 08:30,30,782.25,782.25,779,780.5,4
20140301|2013-05-30 10:00,30,781.75,781.75,780.5,780.5,3
20140301|2013-05-30 10:30,30,779,779,778,778,10
20140301|2013-05-30 11:30,30,784.75,786,784.75,785.75,14
20140301|2013-05-30 12:00,30,785.5,785.75,785.5,785.75,2
20140301|2013-05-30 13:00,30,787,787,787,787,8
20140301|2013-05-30 19:30,31,783.25,785.5,783.25,785.5,2
20140301|2013-05-31 08:30,31,786.5,786.5,785.5,785.5,2
20140301|2013-05-31 09:00,31,785.75,785.75,785.75,785.75,1
20140301|2013-05-31 09:30,31,785,786.75,785,786.75,2
20140301|2013-05-31 10:00,31,787,787,785,785,43
20140301|2013-05-31 11:00,31,789.25,789.25,789.25,789.25,1
20140301|2013-05-31 11:30,31,787.5,787.5,787.5,787.5,1
20140301|2013-05-31 12:00,31,788,788,787.25,787.25,3
20140301|2013-05-31 12:30,31,793,793.5,793,793.5,4
20140301|2013-05-31 13:00,31,791.5,792.75,791.25,792.5,32
20140301|2013-06-03 09:00,3,797,797,797,797,5
20140301|2013-06-03 09:30,3,795.5,795.5,781.75,781.75,11
20140301|2013-06-03 10:00,3,782,782,782,782,1
20140301|2013-06-03 12:00,3,792.25,792.5,792.25,792.5,26
20140301|2013-06-03 13:00,3,792.75,793,792.75,793,2
20140301|2013-06-04 07:00,4,787.5,787.5,787.5,787.5,2
20140301|2013-06-04 08:30,4,787.5,789.75,787.5,789.75,47
20140301|2013-06-04 09:00,4,791,791.75,790,790,18
20140301|2013-06-04 09:30,4,793.25,793.25,793.25,793.25,2
20140301|2013-06-04 10:00,4,795.25,795.25,795,795,10
20140301|2013-06-04 11:30,4,795,795,794.25,794.25,3
20140301|2013-06-04 12:00,4,794.5,796,794.5,796,4
20140301|2013-06-04 12:30,4,796,796,793,793,12
20140301|2013-06-04 13:00,4,792,792,791.25,791.25,2
20140301|2013-06-05 06:30,5,791.25,791.25,791.25,791.25,1
20140301|2013-06-05 08:30,5,790,790,790,790,1
20140301|2013-06-05 10:30,5,788,788,788,788,2
20140301|2013-06-05 11:00,5,786,786,786,786,1
20140301|2013-06-05 11:30,5,782.25,782.25,782.25,782.25,1
20140301|2013-06-05 12:00,5,783.75,783.75,782.75,782.75,7
20140301|2013-06-05 12:30,5,781.25,781.25,781,781,3
20140301|2013-06-05 13:00,5,781.75,781.75,779,779,28
20140301|2013-06-05 19:00,6,780,780,780,780,3
20140301|2013-06-05 21:00,6,780,780,780,780,5
20140301|2013-06-06 00:00,6,780,780,780,780,5
20140301|2013-06-06 07:00,6,781.5,781.75,781.5,781.75,3
20140301|2013-06-06 08:30,6,780,783.25,780,783,7
20140301|2013-06-06 09:30,6,782.25,782.25,782.25,782.25,4
20140301|2013-06-06 10:30,6,781,781.25,780,780,15
20140301|2013-06-06 11:00,6,780,780.25,777.5,777.5,12
20140301|2013-06-06 11:30,6,775.25,775.25,775.25,775.25,6
20140301|2013-06-06 12:00,6,774.5,775.25,774.5,775.25,3
20140301|2013-06-06 12:30,6,773.5,774.25,773.5,774,3
20140301|2013-06-06 13:00,6,775,775.25,775,775,11
20140301|2013-06-07 08:30,7,781.25,781.75,777.75,778,5
20140301|2013-06-07 09:00,7,778.75,778.75,778.5,778.75,3
20140301|2013-06-07 10:00,7,773.5,774.5,772.75,774.5,5
20140301|2013-06-07 10:30,7,774,774,774,774,5
20140301|2013-06-07 11:00,7,775.25,775.25,774.25,774.25,21
20140301|2013-06-07 12:00,7,774.5,774.5,774.5,774.5,2
20140301|2013-06-07 12:30,7,773.75,773.75,773.75,773.75,1
20140301|2013-06-07 13:00,7,774,775,774,775,42
20140301|2013-06-10 06:30,10,770.25,770.25,770.25,770.25,1
20140301|2013-06-10 07:00,10,770.75,770.75,770.75,770.75,1
20140301|2013-06-10 08:30,10,769.5,769.5,766,766.25,4
20140301|2013-06-10 09:30,10,763,763,761.25,761.25,9
20140301|2013-06-10 10:00,10,760.25,764,759.5,764,7
20140301|2013-06-10 10:30,10,761.5,761.5,761.5,761.5,5
20140301|2013-06-10 11:00,10,762,762,762,762,1
20140301|2013-06-10 11:30,10,764,765.25,764,765.25,4
20140301|2013-06-10 12:00,10,764.25,764.25,764.25,764.25,2
20140301|2013-06-10 12:30,10,764.75,765,763.75,765,5
20140301|2013-06-10 13:00,10,765.5,765.5,765.5,765.5,1
20140301|2013-06-11 07:30,11,762.75,762.75,762.75,762.75,1
20140301|2013-06-11 08:30,11,762.75,765,762.75,765,6
20140301|2013-06-11 09:30,11,765.75,765.75,765.75,765.75,1
20140301|2013-06-11 12:00,11,767.75,767.75,767.75,767.75,1
20140301|2013-06-11 13:00,11,766,767,766,767,2
20140301|2013-06-12 03:30,12,762.75,762.75,762.75,762.75,1
20140301|2013-06-12 06:30,12,761.5,761.5,761.5,761.5,1
20140301|2013-06-12 07:00,12,761.5,761.5,761.5,761.5,1
20140301|2013-06-12 07:30,12,763.25,763.75,763.25,763.75,7
20140301|2013-06-12 09:00,12,765.75,765.75,765.75,765.75,1
20140301|2013-06-12 09:30,12,765.75,765.75,758.5,758.5,4
20140301|2013-06-12 10:00,12,758,758,757.5,757.5,2
20140301|2013-06-12 10:30,12,756.5,757.75,755,757.75,13
20140301|2013-06-12 11:00,12,753.25,757.25,753.25,757.25,3
20140301|2013-06-12 11:30,12,755.75,755.75,755.75,755.75,10
20140301|2013-06-12 12:00,12,754.5,754.75,754.5,754.5,12
20140301|2013-06-12 12:30,12,753.25,753.25,753.25,753.25,1
20140301|2013-06-12 13:00,12,751.5,753,750.5,750.5,44
20140301|2013-06-12 22:00,13,750,750,750,750,1
20140301|2013-06-13 02:00,13,751,752.5,751,752.5,6
20140301|2013-06-13 04:00,13,751.25,751.25,751.25,751.25,1
20140301|2013-06-13 07:00,13,751,751,751,751,1
20140301|2013-06-13 07:30,13,751,751,751,751,1
20140301|2013-06-13 08:30,13,750.5,750.5,748.75,750,36
20140301|2013-06-13 09:00,13,750,751.25,750,750,40
20140301|2013-06-13 09:30,13,750.75,750.75,747.5,748.25,58
20140301|2013-06-13 10:00,13,748,750,747.5,750,76
20140301|2013-06-13 10:30,13,748.75,748.75,745,746.5,104
20140301|2013-06-13 11:00,13,747.5,748.5,747,747.5,82
20140301|2013-06-13 11:30,13,747,748.5,747,747.75,8
20140301|2013-06-13 12:00,13,747.75,749,747.75,748,36
20140301|2013-06-13 12:30,13,749,750,749,749.5,12
20140301|2013-06-13 13:00,13,750.25,755,750.25,753.75,81
20140301|2013-06-13 19:00,14,754,754,754,754,17
20140301|2013-06-13 21:00,14,751,751,751,751,1
20140301|2013-06-14 06:00,14,751,751,751,751,3
20140301|2013-06-14 07:00,14,751,751,751,751,5
20140301|2013-06-14 08:30,14,751,751,748,748,54
20140301|2013-06-14 09:30,14,745,745,745,745,1
20140301|2013-06-14 10:00,14,744.75,744.75,744.75,744.75,1
20140301|2013-06-14 11:00,14,745.25,745.25,745.25,745.25,4
20140301|2013-06-14 12:00,14,745.25,745.25,745.25,745.25,2
20140301|2013-06-14 12:30,14,748.5,748.75,748.5,748.75,2
20140301|2013-06-14 13:00,14,747.25,747.25,746.5,746.75,4
20140301|2013-06-16 19:00,17,746.5,746.5,742,742,4
20140301|2013-06-17 04:00,17,743.5,743.5,743.5,743.5,1
20140301|2013-06-17 07:00,17,744.75,744.75,744.75,744.75,1
20140301|2013-06-17 08:30,17,745.75,747.5,745.25,746.5,4
20140301|2013-06-17 09:30,17,746.5,753.75,746.5,751.75,21
20140301|2013-06-17 10:00,17,750.25,751.5,750,750,9
20140301|2013-06-17 10:30,17,746.25,747.5,746.25,747.5,20
20140301|2013-06-17 11:30,17,747.25,747.25,746.25,746.25,21
20140301|2013-06-17 12:00,17,746.5,746.5,746.25,746.25,3
20140301|2013-06-17 13:00,17,745.5,748.25,743.5,748.25,39
20140301|2013-06-17 19:00,18,747.25,747.25,747.25,747.25,1
20140301|2013-06-18 02:00,18,750,750,750,750,1
20140301|2013-06-18 06:00,18,751.25,751.25,751.25,751.25,1
20140301|2013-06-18 06:30,18,751.25,751.25,751.25,751.25,1
20140301|2013-06-18 08:30,18,748.75,748.75,748.25,748.25,18
20140301|2013-06-18 09:30,18,749.25,751.25,749.25,751.25,6
20140301|2013-06-18 10:00,18,748.25,748.25,748.25,748.25,3
20140301|2013-06-18 10:30,18,746.25,746.75,746.25,746.75,4
20140301|2013-06-18 11:00,18,746.75,748.25,746.75,748.25,4
20140301|2013-06-18 11:30,18,747,747,747,747,1
20140301|2013-06-18 12:00,18,746.5,746.5,746.5,746.5,2
20140301|2013-06-18 12:30,18,747.5,747.5,747.5,747.5,2
20140301|2013-06-18 13:00,18,748.25,749.75,748.25,749.75,28
20140301|2013-06-19 02:30,19,748.25,749,748.25,749,6
20140301|2013-06-19 03:00,19,749.25,749.5,749.25,749.5,4
20140301|2013-06-19 07:00,19,748,748,748,748,1
20140301|2013-06-19 08:30,19,746.25,746.5,745.75,746.5,3
20140301|2013-06-19 09:00,19,752.5,752.5,752.5,752.5,1
20140301|2013-06-19 09:30,19,760.5,762,760.5,762,3
20140301|2013-06-19 10:00,19,762,763.5,762,763.5,6
20140301|2013-06-19 10:30,19,763,763,763,763,1
20140301|2013-06-19 11:00,19,763,767,763,767,12
20140301|2013-06-19 11:30,19,765.75,765.75,764.25,765,13
20140301|2013-06-19 12:00,19,765.25,765.5,765.25,765.5,5
20140301|2013-06-19 12:30,19,769.25,771,769.25,771,3
20140301|2013-06-19 13:00,19,770,770,767.25,767.25,33
20140301|2013-06-19 19:00,20,764.75,764.75,764.75,764.75,1
20140301|2013-06-20 02:30,20,758,758,758,758,1
20140301|2013-06-20 06:00,20,759.25,759.75,757.75,759,8
20140301|2013-06-20 09:30,20,762,762,762,762,1
20140301|2013-06-20 10:00,20,765,765,765,765,1
20140301|2013-06-20 10:30,20,765.5,768.5,765.5,768.5,23
20140301|2013-06-20 11:00,20,768.25,769,768.25,769,2
20140301|2013-06-20 11:30,20,770.25,771.75,770.25,771.5,40
20140301|2013-06-20 12:00,20,771,771,770,771,7
20140301|2013-06-20 12:30,20,769.75,769.75,769,769,2
20140301|2013-06-20 13:00,20,768,768.25,765,765,26
20140301|2013-06-20 22:00,21,767,767,767,767,1
20140301|2013-06-21 08:30,21,763.5,764.75,763.5,764.75,2
20140301|2013-06-21 09:00,21,766,766,766,766,7
20140301|2013-06-21 09:30,21,766.5,766.5,766.5,766.5,3
20140301|2013-06-21 10:00,21,766.5,766.5,766.5,766.5,2
20140301|2013-06-21 10:30,21,765.25,767,764.75,766,10
20140301|2013-06-21 11:00,21,770,770,770,770,1
20140301|2013-06-21 12:00,21,769.5,769.5,768.25,768.25,3
20140301|2013-06-21 12:30,21,768.75,768.75,768.75,768.75,3
20140301|2013-06-21 13:00,21,765.75,765.75,762,762,6
20140301|2013-06-23 19:30,24,760.5,760.5,760.5,760.5,1
20140301|2013-06-24 05:00,24,758.5,758.5,758.5,758.5,1
20140301|2013-06-24 06:00,24,758.75,758.75,758.75,758.75,2
20140301|2013-06-24 07:00,24,757,757.25,757,757,4
20140301|2013-06-24 08:30,24,755.75,755.75,753,753,6
20140301|2013-06-24 09:30,24,749.25,749.25,749.25,749.25,1
20140301|2013-06-24 10:00,24,748.75,748.75,748.75,748.75,1
20140301|2013-06-24 11:00,24,748.75,748.75,748.75,748.75,1
20140301|2013-06-24 11:30,24,748,749.25,748,749.25,8
20140301|2013-06-24 12:00,24,751.75,752.25,751.5,752.25,7
20140301|2013-06-24 12:30,24,752.75,753.25,752.75,753.25,2
20140301|2013-06-24 13:00,24,753.75,754,751,751,8
20140301|2013-06-24 19:00,25,750,751.75,750,751.5,4
20140301|2013-06-24 21:30,25,752,752,752,752,1
20140301|2013-06-25 04:30,25,755,755,755,755,1
20140301|2013-06-25 06:00,25,754.25,754.25,753.5,753.5,5
20140301|2013-06-25 07:30,25,754.25,754.25,754.25,754.25,1
20140301|2013-06-25 08:30,25,753.75,753.75,752.25,753.5,10
20140301|2013-06-25 09:30,25,751.5,752,751.5,752,6
20140301|2013-06-25 10:00,25,752,752,752,752,1
20140301|2013-06-25 10:30,25,752,752,752,752,2
20140301|2013-06-25 11:00,25,749.75,749.75,749.75,749.75,7
20140301|2013-06-25 11:30,25,748.5,748.5,748.5,748.5,1
20140301|2013-06-25 12:00,25,748.25,748.25,748.25,748.25,4
20140301|2013-06-25 12:30,25,751,751,749,749,15
20140301|2013-06-25 13:00,25,748,748,745.75,745.75,7
20140301|2013-06-26 09:30,26,750,750,748,748,15
20140301|2013-06-26 10:00,26,747,747,745,745,9
20140301|2013-06-26 10:30,26,744.25,745,742.5,742.5,10
20140301|2013-06-26 11:00,26,743,745,742.75,742.75,40
20140301|2013-06-26 11:30,26,744.5,744.75,744.5,744.75,55
20140301|2013-06-26 12:00,26,744,745.5,743,745.5,16
20140301|2013-06-26 12:30,26,744.75,746,744.5,746,7
20140301|2013-06-26 13:00,26,745.5,746,741,741.25,155
20140301|2013-06-26 20:00,27,741.5,741.5,741,741,35
20140301|2013-06-26 20:30,27,740.75,740.75,740,740,65
20140301|2013-06-26 21:00,27,740,740,740,740,5
20140301|2013-06-26 21:30,27,741,741,741,741,5
20140301|2013-06-27 02:00,27,742,742.5,742,742.5,7
20140301|2013-06-27 02:30,27,742.5,743,742.5,743,5
20140301|2013-06-27 03:00,27,743,744,743,744,6
20140301|2013-06-27 04:30,27,745,745,745,745,5
20140301|2013-06-27 05:00,27,746,746,746,746,5
20140301|2013-06-27 08:30,27,745,745.5,745,745.5,3
20140301|2013-06-27 09:00,27,743.25,743.25,743.25,743.25,1
20140301|2013-06-27 10:00,27,741.75,743.25,741.75,743.25,2
20140301|2013-06-27 10:30,27,742.75,743,742,742,6
20140301|2013-06-27 11:00,27,742.25,742.25,742.25,742.25,2
20140301|2013-06-27 12:00,27,742,742,741,741,5
20140301|2013-06-27 12:30,27,740.75,740.75,740,740,9
20140301|2013-06-27 13:00,27,739.75,739.75,737.5,737.5,7
20140301|2013-06-28 06:30,28,739,739,739,739,1
20140301|2013-06-28 07:30,28,739.75,739.75,739.75,739.75,1
20140301|2013-06-28 08:30,28,736.75,736.75,736.75,736.75,1
20140301|2013-06-28 09:00,28,736,736,735,735,21
20140301|2013-06-28 09:30,28,734.5,734.5,731,731.5,19
20140301|2013-06-28 10:00,28,732,732.75,732,732,4
20140301|2013-06-28 10:30,28,731.25,731.25,731.25,731.25,1
20140301|2013-06-28 11:00,28,730.25,730.25,721.25,726.5,27
20140301|2013-06-28 11:30,28,726.5,728,726,728,38
20140301|2013-06-28 12:00,28,729,729.5,727.75,727.75,3
20140301|2013-06-28 12:30,28,727.25,728,727.25,728,2
20140301|2013-06-28 13:00,28,730,731.5,722.5,722.5,28
20140301|2013-06-30 19:00,1,724,724,724,724,30
20140301|2013-06-30 21:30,1,724.25,724.25,724.25,724.25,1
20140301|2013-07-01 02:00,1,723,723,723,723,1
20140301|2013-07-01 06:30,1,726,726,726,726,1
20140301|2013-07-01 09:00,1,725.75,725.75,725,725,8
20140301|2013-07-01 09:30,1,725,725.5,724.75,725,13
20140301|2013-07-01 10:00,1,725.75,725.75,725,725,7
20140301|2013-07-01 10:30,1,725,726,724.5,726,34
20140301|2013-07-01 11:00,1,727,727,725.5,725.5,3
20140301|2013-07-01 11:30,1,727.5,727.5,727.5,727.5,2
20140301|2013-07-01 12:00,1,727,727,725,725,48
20140301|2013-07-01 12:30,1,725.75,726,725,725,7
20140301|2013-07-01 13:00,1,726.25,726.75,725,726.75,49
20140301|2013-07-01 19:00,2,726,726,726,726,2
20140301|2013-07-01 19:30,2,728,728,726.5,726.5,12
20140301|2013-07-01 20:00,2,726.5,727,726.5,727,15
20140301|2013-07-01 20:30,2,727.25,727.25,727,727,25
20140301|2013-07-01 21:00,2,728,728,728,728,3
20140301|2013-07-01 22:00,2,728.75,728.75,728.75,728.75,1
20140301|2013-07-01 23:00,2,729,729,729,729,3
20140301|2013-07-01 23:30,2,729,729,729,729,2
20140301|2013-07-02 01:00,2,730,730,730,730,1
20140301|2013-07-02 01:30,2,730,730,727.5,727.5,2
20140301|2013-07-02 03:30,2,730,730,730,730,3
20140301|2013-07-02 04:00,2,731,733,731,733,15
20140301|2013-07-02 04:30,2,732.75,735,732.75,735,11
20140301|2013-07-02 05:30,2,736,736,735.75,735.75,7
20140301|2013-07-02 06:00,2,734.5,734.5,734.5,734.5,1
20140301|2013-07-02 07:00,2,736.75,736.75,735.75,735.75,2
20140301|2013-07-02 07:30,2,735.5,735.5,734,734,2
20140301|2013-07-02 08:30,2,730.25,731.25,728.75,731,18
20140301|2013-07-02 09:00,2,732.25,733,731.75,731.75,15
20140301|2013-07-02 09:30,2,729.5,730.5,725.25,730,45
20140301|2013-07-02 10:00,2,729.75,731,727,727,4
20140301|2013-07-02 10:30,2,726.5,727.75,726.5,727.75,9
20140301|2013-07-02 11:00,2,728.25,728.5,728.25,728.5,3
20140301|2013-07-02 11:30,2,730,730,727.25,727.5,6
20140301|2013-07-02 12:00,2,727,728.75,727,728,14
20140301|2013-07-02 12:30,2,727,727,726,726,6
20140301|2013-07-02 13:00,2,726.75,726.75,725,725,22
20140301|2013-07-03 04:00,3,735,735,735,735,1
20140301|2013-07-03 06:30,3,736.25,736.25,735.5,735.5,2
20140301|2013-07-03 08:30,3,734.25,734.5,732.75,732.75,9
20140301|2013-07-03 09:00,3,731.5,731.5,730,730.5,7
20140301|2013-07-03 09:30,3,732,732.5,729,729,13
20140301|2013-07-03 10:00,3,728.5,729.75,728.25,729.75,82
20140301|2013-07-03 10:30,3,729.5,731.75,729.5,731.25,27
20140301|2013-07-03 11:00,3,731.5,731.5,730.5,731.5,9
20140301|2013-07-03 11:30,3,731.5,732.5,728.75,731,58
20140301|2013-07-05 08:30,5,735.25,735.25,733.75,733.75,7
20140301|2013-07-05 09:00,5,731,731,728.5,728.5,54
20140301|2013-07-05 09:30,5,728.25,728.5,726,726.5,20
20140301|2013-07-05 10:00,5,725,725,724,724,15
20140301|2013-07-05 10:30,5,725.25,725.25,722,722,73
20140301|2013-07-05 11:00,5,721.75,722,720.75,722,70
20140301|2013-07-05 11:30,5,723.5,723.5,721.5,721.5,42
20140301|2013-07-05 12:00,5,721.5,722,721.5,721.5,18
20140301|2013-07-05 12:30,5,721.5,721.5,721.5,721.5,3
20140301|2013-07-05 13:00,5,721.5,722,719,719,20
20140301|2013-07-08 06:00,8,722.5,722.5,722.5,722.5,1
20140301|2013-07-08 08:30,8,725.75,726.25,725.25,726.25,34
20140301|2013-07-08 09:00,8,726.75,727.25,726.25,726.25,4
20140301|2013-07-08 09:30,8,727.25,728,727.25,728,10
20140301|2013-07-08 10:00,8,725.25,725.5,723,723.75,6
20140301|2013-07-08 10:30,8,724.25,724.75,723.5,723.5,8
20140301|2013-07-08 11:00,8,721.75,724.25,721.75,724.25,5
20140301|2013-07-08 11:30,8,722.25,722.25,722.25,722.25,1
20140301|2013-07-08 12:00,8,721.75,721.75,721.5,721.75,4
20140301|2013-07-08 12:30,8,721.5,723,721.5,723,4
20140301|2013-07-08 13:00,8,722.5,724,719.75,721.25,20
20140301|2013-07-08 19:00,9,721,721,721,721,4
20140301|2013-07-09 02:00,9,724.75,724.75,724.75,724.75,1
20140301|2013-07-09 06:00,9,726.75,726.75,726.25,726.25,2
20140301|2013-07-09 06:30,9,725,725,725,725,1
20140301|2013-07-09 07:30,9,730,731.25,730,731.25,4
20140301|2013-07-09 08:30,9,734,734,734,734,1
20140301|2013-07-09 09:00,9,732,733,732,733,4
20140301|2013-07-09 09:30,9,734,735,734,734.75,10
20140301|2013-07-09 10:00,9,735.25,737.75,735.25,737.5,7
20140301|2013-07-09 10:30,9,738,738,734.25,734.25,17
20140301|2013-07-09 11:00,9,734.25,734.25,731.75,732,10
20140301|2013-07-09 11:30,9,736.25,736.25,736,736,4
20140301|2013-07-09 12:00,9,738.5,739,735.5,735.5,9
20140301|2013-07-09 13:00,9,734.75,736.25,734.25,735.25,17
20140301|2013-07-09 19:00,10,735,735.75,733.25,735.75,9
20140301|2013-07-10 08:30,10,734.5,734.5,732.75,734,10
20140301|2013-07-10 09:00,10,734,734,733.5,733.5,2
20140301|2013-07-10 09:30,10,732,732.75,731.25,732.75,9
20140301|2013-07-10 10:00,10,733,735.5,733,735.5,13
20140301|2013-07-10 10:30,10,735,738.75,735,738.75,39
20140301|2013-07-10 11:00,10,738.75,741,738.75,741,92
20140301|2013-07-10 11:30,10,740.5,740.5,739.25,740,29
20140301|2013-07-10 12:00,10,739.5,739.5,738.25,738.5,21
20140301|2013-07-10 12:30,10,738.5,738.5,737.5,737.5,8
20140301|2013-07-10 13:00,10,738,741.25,738,739.75,38
20140301|2013-07-10 19:00,11,740.5,740.75,740.5,740.75,14
20140301|2013-07-11 04:30,11,745,746,745,746,4
20140301|2013-07-11 05:00,11,745,745,745,745,1
20140301|2013-07-11 06:30,11,744.75,744.75,744.75,744.75,2
20140301|2013-07-11 07:30,11,744.75,746.25,744.75,746.25,2
20140301|2013-07-11 08:30,11,745.25,746.25,742.75,743,6
20140301|2013-07-11 09:00,11,742.75,743,740.25,740.25,7
20140301|2013-07-11 09:30,11,739.25,744,739.25,743,7
20140301|2013-07-11 10:30,11,742.25,742.5,741.25,741.25,16
20140301|2013-07-11 11:00,11,740.75,749,735.25,744.25,73
20140301|2013-07-11 11:30,11,744.25,746,744,744.5,7
20140301|2013-07-11 12:00,11,748,749,742.25,743.5,18
20140301|2013-07-11 12:30,11,742.75,742.75,740,740.5,8
20140301|2013-07-11 13:00,11,740.5,743.5,737.25,739.25,38
20140301|2013-07-11 19:00,12,740,740.25,740,740,41
20140301|2013-07-11 19:30,12,740,740,740,740,4
20140301|2013-07-11 21:00,12,740,740,739.5,739.5,14
20140301|2013-07-12 02:00,12,740,740,740,740,1
20140301|2013-07-12 06:00,12,742.5,742.5,742.5,742.5,1
20140301|2013-07-12 08:30,12,739.25,744,739,744,10
20140301|2013-07-12 09:00,12,740.75,741,740.25,741,4
20140301|2013-07-12 09:30,12,741.75,744.5,741.75,743.5,4
20140301|2013-07-12 10:00,12,744.25,744.25,742.75,742.75,5
20140301|2013-07-12 10:30,12,743,743,741.25,741.25,6
20140301|2013-07-12 11:00,12,741.75,743.5,741.75,742.75,30
20140301|2013-07-12 11:30,12,742.5,742.5,739,739,52
20140301|2013-07-12 12:00,12,739,739.5,736.75,739.5,19
20140301|2013-07-12 12:30,12,739.75,739.75,738.5,738.5,11
20140301|2013-07-12 13:00,12,738.5,739,736,736.75,37
20140301|2013-07-14 19:00,15,731.25,731.25,731.25,731.25,1
20140301|2013-07-15 02:00,15,731.25,731.25,731.25,731.25,2
20140301|2013-07-15 03:00,15,729.5,729.5,729.5,729.5,1
20140301|2013-07-15 03:30,15,726,726,726,726,1
20140301|2013-07-15 06:00,15,726.5,726.75,726.25,726.75,4
20140301|2013-07-15 08:30,15,726.75,729,726.75,729,4
20140301|2013-07-15 09:00,15,729.75,729.75,728,728,43
20140301|2013-07-15 09:30,15,727.75,729,727.75,728.75,4
20140301|2013-07-15 10:00,15,727.75,728.25,727,728.25,10
20140301|2013-07-15 10:30,15,728,729.5,728,729.5,9
20140301|2013-07-15 11:00,15,729.25,729.25,729,729,2
20140301|2013-07-15 11:30,15,727.25,728.5,727.25,728,6
20140301|2013-07-15 12:00,15,728.75,728.75,728,728.75,6
20140301|2013-07-15 12:30,15,728,728.75,728,728.75,3
20140301|2013-07-15 13:00,15,729.25,731.5,729.25,731,37
20140301|2013-07-15 19:00,16,732.25,732.25,732.25,732.25,1
20140301|2013-07-16 07:00,16,736.5,736.5,736.5,736.5,1
20140301|2013-07-16 08:30,16,737.5,738.25,737.25,738.25,6
20140301|2013-07-16 09:00,16,738,738,737.25,737.25,5
20140301|2013-07-16 09:30,16,736.75,737.75,736.75,737.5,7
20140301|2013-07-16 10:00,16,737.5,738,736.5,736.5,6
20140301|2013-07-16 10:30,16,735.75,735.75,731.75,732.75,17
20140301|2013-07-16 11:00,16,733,733.5,729.75,733,21
20140301|2013-07-16 11:30,16,732,732,730.5,730.5,5
20140301|2013-07-16 12:00,16,729.75,731,728.5,729.25,35
20140301|2013-07-16 12:30,16,729.75,729.75,729.75,729.75,2
20140301|2013-07-16 13:00,16,730.75,733.25,730.75,732.5,26
20140301|2013-07-16 22:00,17,734.5,734.5,734.5,734.5,1
20140301|2013-07-17 04:00,17,734.5,734.5,734.5,734.5,1
20140301|2013-07-17 07:00,17,733.75,733.75,733.75,733.75,1
20140301|2013-07-17 09:00,17,733.25,734.5,733,734.5,4
20140301|2013-07-17 09:30,17,735,735,733.25,734,49
20140301|2013-07-17 10:00,17,735,735,734.25,734.5,6
20140301|2013-07-17 10:30,17,734.75,734.75,734.25,734.25,4
20140301|2013-07-17 11:00,17,734.25,734.75,733.25,734.5,10
20140301|2013-07-17 11:30,17,735.25,735.25,734.5,734.5,5
20140301|2013-07-17 12:00,17,733.5,733.75,733.5,733.75,4
20140301|2013-07-17 12:30,17,733.5,733.75,732,732.5,11
20140301|2013-07-17 13:00,17,732.5,733,730.25,731,30
20140301|2013-07-17 19:00,18,730,730,729.5,729.5,3
20140301|2013-07-17 19:30,18,730,730,730,730,1
20140301|2013-07-18 04:30,18,731,731,730,730,6
20140301|2013-07-18 07:00,18,732,732,732,732,1
20140301|2013-07-18 07:30,18,732.5,732.5,732.5,732.5,1
20140301|2013-07-18 08:30,18,732,732,730.25,730.5,10
20140301|2013-07-18 09:00,18,731,731.5,731,731.25,10
20140301|2013-07-18 09:30,18,731.25,731.25,730.25,730.5,12
20140301|2013-07-18 10:00,18,729.75,733.75,729.75,733,9
20140301|2013-07-18 10:30,18,731.25,731.25,731.25,731.25,2
20140301|2013-07-18 11:00,18,730.25,730.25,729.25,729.25,9
20140301|2013-07-18 11:30,18,729.25,729.25,724.75,724.75,27
20140301|2013-07-18 12:00,18,724.75,726,724.25,724.5,41
20140301|2013-07-18 12:30,18,726.25,726.5,726,726.5,3
20140301|2013-07-18 13:00,18,726.25,726.75,725,726,31
20140301|2013-07-18 21:00,19,731.5,731.5,727,727,2
20140301|2013-07-19 02:00,19,730,730.25,730,730.25,2
20140301|2013-07-19 08:30,19,726,726,724.5,725.5,43
20140301|2013-07-19 09:00,19,726.5,727,726.25,726.25,28
20140301|2013-07-19 09:30,19,725.5,725.5,722.5,724.75,46
20140301|2013-07-19 10:00,19,725,727.5,725,727,24
20140301|2013-07-19 10:30,19,727,728,727,727.5,19
20140301|2013-07-19 11:00,19,728,731,728,731,11
20140301|2013-07-19 11:30,19,731.25,731.25,730.5,730.5,13
20140301|2013-07-19 12:00,19,731.25,731.25,729.75,730,15
20140301|2013-07-19 12:30,19,731,731,727,727,13
20140301|2013-07-19 13:00,19,727,728.5,725.25,728.5,19
20140301|2013-07-21 23:00,22,726.25,726.75,726.25,726.75,2
20140301|2013-07-22 01:00,22,725.25,725.25,725.25,725.25,1
20140301|2013-07-22 06:00,22,730,730,729.75,729.75,2
20140301|2013-07-22 06:30,22,730.25,732,730.25,731.5,22
20140301|2013-07-22 07:00,22,731,732.25,731,732.25,8
20140301|2013-07-22 07:30,22,731,731.75,730.75,731.75,3
20140301|2013-07-22 08:30,22,731.25,731.75,730.25,730.25,7
20140301|2013-07-22 09:00,22,729.75,729.75,727.5,727.5,9
20140301|2013-07-22 09:30,22,727.25,727.25,723.75,724,52
20140301|2013-07-22 10:00,22,723.25,723.5,723.25,723.5,3
20140301|2013-07-22 10:30,22,723.25,723.25,723.25,723.25,1
20140301|2013-07-22 11:00,22,721.25,723,721.25,723,13
20140301|2013-07-22 11:30,22,722.75,725.75,722.5,725.75,20
20140301|2013-07-22 12:00,22,725.25,726,724.5,724.5,25
20140301|2013-07-22 12:30,22,723.75,723.75,723,723,15
20140301|2013-07-22 13:00,22,724.5,724.5,724.5,724.5,12
20140301|2013-07-23 02:30,23,722.25,722.25,721,721,7
20140301|2013-07-23 03:00,23,721,721,721,721,27
20140301|2013-07-23 03:30,23,720.75,720.75,720.5,720.5,71
20140301|2013-07-23 04:00,23,720.5,720.5,720.5,720.5,48
20140301|2013-07-23 08:30,23,722.75,723.5,721.25,721.75,38
20140301|2013-07-23 09:00,23,721.5,721.75,720.5,720.5,111
20140301|2013-07-23 09:30,23,720.5,720.5,718.75,718.75,81
20140301|2013-07-23 10:00,23,719.5,719.5,718,718,10
20140301|2013-07-23 10:30,23,718.25,719.5,718.25,718.75,9
20140301|2013-07-23 11:00,23,720.25,721,720,720,55
20140301|2013-07-23 11:30,23,720,720,719.75,719.75,16
20140301|2013-07-23 12:00,23,719.75,719.75,719.5,719.75,59
20140301|2013-07-23 12:30,23,720,720.25,718.75,718.75,12
20140301|2013-07-23 13:00,23,719.75,720.5,719.25,720,24
20140301|2013-07-24 02:00,24,723,723,723,723,10
20140301|2013-07-24 03:30,24,720.5,720.5,720.5,720.5,2
20140301|2013-07-24 04:30,24,720,720,720,720,1
20140301|2013-07-24 05:30,24,722.75,722.75,722.75,722.75,1
20140301|2013-07-24 06:00,24,722.25,722.25,722.25,722.25,1
20140301|2013-07-24 06:30,24,721.5,721.5,721.25,721.25,2
20140301|2013-07-24 07:00,24,722.25,722.25,722,722,3
20140301|2013-07-24 07:30,24,721,721.75,721,721.75,3
20140301|2013-07-24 08:30,24,720.5,720.75,719.75,720,36
20140301|2013-07-24 09:00,24,720.5,720.75,718.5,718.75,58
20140301|2013-07-24 09:30,24,718.25,721.25,718,718.75,58
20140301|2013-07-24 10:00,24,719,719,718,718,66
20140301|2013-07-24 10:30,24,718,718.75,718,718.5,12
20140301|2013-07-24 11:00,24,718.5,718.75,718.25,718.5,13
20140301|2013-07-24 11:30,24,718.75,719.5,718.75,719,24
20140301|2013-07-24 12:00,24,719,719,718.75,718.75,20
20140301|2013-07-24 12:30,24,717.5,717.75,716.25,717,34
20140301|2013-07-24 13:00,24,716.25,716.5,715,715,30
20140301|2013-07-24 22:00,25,714,714,714,714,2
20140301|2013-07-25 01:30,25,716,716,716,716,10
20140301|2013-07-25 07:00,25,714,714.25,712.5,712.5,8
20140301|2013-07-25 07:30,25,715.25,715.25,715.25,715.25,2
20140301|2013-07-25 09:00,25,713,713,712.25,712.25,16
20140301|2013-07-25 09:30,25,712.75,713,710,710,30
20140301|2013-07-25 10:00,25,713,713,712.75,712.75,6
20140301|2013-07-25 10:30,25,711.5,712,710.25,710.25,11
20140301|2013-07-25 11:00,25,710.5,711.5,710,710.75,51
20140301|2013-07-25 11:30,25,710.5,711,710.25,711,9
20140301|2013-07-25 12:00,25,710,710.75,709.75,709.75,28
20140301|2013-07-25 12:30,25,710.25,711,709.75,711,6
20140301|2013-07-25 13:00,25,711.25,712,710,710.25,47
20140301|2013-07-25 19:00,26,709.25,710,708.5,710,9
20140301|2013-07-26 04:00,26,713.5,713.5,713.5,713.5,1
20140301|2013-07-26 04:30,26,713.25,713.25,713,713.25,5
20140301|2013-07-26 05:00,26,715,715,715,715,1
20140301|2013-07-26 06:00,26,715.25,716,715.25,716,3
20140301|2013-07-26 07:00,26,715.5,715.5,715.5,715.5,1
20140301|2013-07-26 08:30,26,712.25,713.25,712.25,712.75,30
20140301|2013-07-26 09:00,26,712,712,711.75,712,6
20140301|2013-07-26 09:30,26,712.25,712.5,711,711,21
20140301|2013-07-26 10:00,26,710.5,710.5,708,708,40
20140301|2013-07-26 10:30,26,708.75,708.75,708.75,708.75,1
20140301|2013-07-26 11:00,26,708.75,709,708.25,709,13
20140301|2013-07-26 11:30,26,708.25,709.5,708.25,709.5,3
20140301|2013-07-26 12:00,26,708.5,709.25,708.5,709.25,4
20140301|2013-07-26 12:30,26,708.5,708.75,708.5,708.75,4
20140301|2013-07-26 13:00,26,708.75,709.25,708.75,708.75,11
20140301|2013-07-29 07:30,29,709.5,709.5,709.5,709.5,1
20140301|2013-07-29 08:30,29,708.75,711.75,708.75,711.5,12
20140301|2013-07-29 09:00,29,711.5,711.5,710,710,3
20140301|2013-07-29 09:30,29,709,710.25,708.5,709.75,13
20140301|2013-07-29 10:00,29,710.25,710.25,709.25,709.5,9
20140301|2013-07-29 10:30,29,709.75,709.75,708.5,709.5,9
20140301|2013-07-29 11:00,29,708.75,708.75,708.75,708.75,4
20140301|2013-07-29 11:30,29,708.75,709,708.75,709,24
20140301|2013-07-29 12:00,29,709.5,709.5,709.5,709.5,1
20140301|2013-07-29 12:30,29,708.5,710.25,707.75,710.25,88
20140301|2013-07-29 13:00,29,710,710,709,709,2
20140301|2013-07-29 19:00,30,710,710,710,710,2
20140301|2013-07-29 23:00,30,711,711,710,710,7
20140301|2013-07-29 23:30,30,711,711,711,711,6
20140301|2013-07-30 01:00,30,711,711,711,711,2
20140301|2013-07-30 01:30,30,711,712,711,712,9
20140301|2013-07-30 07:30,30,712,712,712,712,2
20140301|2013-07-30 08:30,30,712.25,712.25,711,712,93
20140301|2013-07-30 09:00,30,712.25,714,711.75,713.75,15
20140301|2013-07-30 09:30,30,714,718.25,713.75,718,65
20140301|2013-07-30 10:00,30,718,721.25,717.75,717.75,42
20140301|2013-07-30 10:30,30,717.25,717.75,714.25,714.5,21
20140301|2013-07-30 11:30,30,713.75,713.75,713,713.5,8
20140301|2013-07-30 12:00,30,713.5,715,713,715,14
20140301|2013-07-30 12:30,30,714.75,715,714.5,714.75,12
20140301|2013-07-30 13:00,30,715,718.25,714,718.25,37
20140301|2013-07-30 19:00,31,717,717,717,717,10
20140301|2013-07-30 19:30,31,717,717,717,717,6
20140301|2013-07-30 20:00,31,717,717.5,717,717.5,2
20140301|2013-07-30 20:30,31,720,720,720,720,3
20140301|2013-07-31 05:30,31,718.5,718.5,718.5,718.5,1
20140301|2013-07-31 06:00,31,718.75,718.75,718.25,718.5,7
20140301|2013-07-31 07:00,31,719,719,719,719,1
20140301|2013-07-31 07:30,31,718.5,718.5,718.5,718.5,1
20140301|2013-07-31 08:30,31,718,723.25,718,722.75,30
20140301|2013-07-31 09:00,31,721.25,721.25,721,721,3
20140301|2013-07-31 09:30,31,721.75,726.75,720.75,726.75,80
20140301|2013-07-31 10:00,31,725.75,727,723.75,723.75,16
20140301|2013-07-31 10:30,31,724.5,726,724.5,726,2
20140301|2013-07-31 11:00,31,723,723,723,723,2
20140301|2013-07-31 11:30,31,723.75,723.75,723.5,723.5,3
20140301|2013-07-31 12:00,31,723.75,723.75,723,723.75,13
20140301|2013-07-31 12:30,31,724.5,725,724.5,725,4
20140301|2013-07-31 13:00,31,724.5,726.5,723,725,41
20140301|2013-07-31 19:00,1,725,725,725,725,6
20140301|2013-08-01 02:00,1,726,726,725.75,725.75,8
20140301|2013-08-01 03:30,1,726.75,726.75,726.75,726.75,1
20140301|2013-08-01 06:00,1,723.75,723.75,723.75,723.75,1
20140301|2013-08-01 07:30,1,722.75,722.75,722.75,722.75,1
20140301|2013-08-01 08:30,1,722,723,720.5,721.75,31
20140301|2013-08-01 09:00,1,719,719,718.5,718.5,5
20140301|2013-08-01 09:30,1,717,717.75,716.5,716.75,10
20140301|2013-08-01 10:00,1,717.25,718.75,715,718.75,18
20140301|2013-08-01 10:30,1,718,718,718,718,3
20140301|2013-08-01 11:00,1,717.75,718.25,716.25,716.25,63
20140301|2013-08-01 11:30,1,717.25,721,717,721,9
20140301|2013-08-01 12:00,1,719.5,720,718.5,718.5,10
20140301|2013-08-01 12:30,1,720,720.75,719.25,720.75,40
20140301|2013-08-01 13:00,1,719.5,727,719.5,727,10
20140301|2013-08-01 19:00,2,726.5,726.5,726,726,5
20140301|2013-08-01 20:30,2,727,727,727,727,4
20140301|2013-08-02 01:00,2,728.5,728.5,728.5,728.5,2
20140301|2013-08-02 03:30,2,728.5,728.5,728.5,728.5,1
20140301|2013-08-02 05:00,2,728,728.5,728,728.5,5
20140301|2013-08-02 05:30,2,728.25,728.25,728.25,728.25,1
20140301|2013-08-02 06:00,2,728,728,728,728,20
20140301|2013-08-02 08:30,2,728,733.5,727.5,731.25,81
20140301|2013-08-02 09:00,2,731.5,732.5,729.25,730,20
20140301|2013-08-02 09:30,2,731,733,731,732.25,76
20140301|2013-08-02 10:00,2,733.75,734,732.75,732.75,34
20140301|2013-08-02 10:30,2,733.5,733.5,727.5,727.75,69
20140301|2013-08-02 11:00,2,727.5,728.25,726.75,727.25,19
20140301|2013-08-02 11:30,2,727.25,728.5,727.25,728.25,24
20140301|2013-08-02 12:00,2,729,729,728.5,728.5,5
20140301|2013-08-02 12:30,2,728,728,725.75,726.25,21
20140301|2013-08-02 13:00,2,725.5,728,725,727.25,59
20140301|2013-08-04 21:30,5,730,730,730,730,1
20140301|2013-08-05 07:00,5,724,724,724,724,1
20140301|2013-08-05 07:30,5,724,724,722,722,15
20140301|2013-08-05 08:30,5,722,725.25,722,723.5,23
20140301|2013-08-05 09:00,5,721,721,719,719,19
20140301|2013-08-05 09:30,5,718,718,713,713,66
20140301|2013-08-05 10:00,5,713,717.25,712.75,715.5,26
20140301|2013-08-05 10:30,5,714.75,714.75,713,714.25,11
20140301|2013-08-05 11:00,5,714.25,714.5,714.25,714.25,9
20140301|2013-08-05 11:30,5,713.25,713.25,713.25,713.25,1
20140301|2013-08-05 12:00,5,713.75,713.75,713.75,713.75,2
20140301|2013-08-05 12:30,5,713.75,714.75,713.75,714.75,4
20140301|2013-08-05 13:00,5,715.25,717,715,716.25,34
20140301|2013-08-06 08:30,6,717.25,717.25,715,715.25,5
20140301|2013-08-06 09:00,6,716.5,717,716.25,716.25,3
20140301|2013-08-06 09:30,6,717,717,715.5,715.5,15
20140301|2013-08-06 10:00,6,716,716.5,715.75,716.25,6
20140301|2013-08-06 10:30,6,717.25,718.25,717,718.25,14
20140301|2013-08-06 11:00,6,717.5,718,717.5,718,62
20140301|2013-08-06 11:30,6,718,718.25,716.75,717.25,60
20140301|2013-08-06 12:00,6,717.75,720.5,717.5,719.5,41
20140301|2013-08-06 12:30,6,720,720,717.5,717.5,8
20140301|2013-08-06 13:00,6,718.75,721.75,718.75,721.75,19
20140301|2013-08-06 19:00,7,720.5,720.5,720.5,720.5,1
20140301|2013-08-07 05:30,7,716.25,716.5,716.25,716.5,2
20140301|2013-08-07 07:30,7,718.5,718.5,718.5,718.5,1
20140301|2013-08-07 08:30,7,718.75,718.75,718.75,718.75,1
20140301|2013-08-07 09:00,7,716.5,716.5,716.5,716.5,1
20140301|2013-08-07 09:30,7,713.25,715,713,715,15
20140301|2013-08-07 10:00,7,713.5,713.5,712.25,713,28
20140301|2013-08-07 10:30,7,713,714.25,712.5,714.25,122
20140301|2013-08-07 11:00,7,714.5,714.75,714.25,714.25,47
20140301|2013-08-07 11:30,7,714.75,715,714.75,715,7
20140301|2013-08-07 12:00,7,714.25,715.5,714.25,715,12
20140301|2013-08-07 12:30,7,714.25,715.5,714.25,714.5,8
20140301|2013-08-07 13:00,7,714.25,717.25,714.25,716.5,46
20140301|2013-08-07 19:00,8,716.5,716.5,716.5,716.5,4
20140301|2013-08-07 19:30,8,714.25,715,714.25,715,2
20140301|2013-08-08 02:00,8,716.25,716.25,716.25,716.25,1
20140301|2013-08-08 02:30,8,716.75,716.75,716.75,716.75,1
20140301|2013-08-08 05:00,8,717.5,717.5,717.25,717.25,2
20140301|2013-08-08 05:30,8,717.5,717.5,717.5,717.5,1
20140301|2013-08-08 07:00,8,716,716,716,716,1
20140301|2013-08-08 08:30,8,715.5,719.25,715.5,715.5,42
20140301|2013-08-08 09:00,8,715.25,715.75,712.25,712.5,22
20140301|2013-08-08 09:30,8,710.75,713.5,710.25,711.5,43
20140301|2013-08-08 10:00,8,712.25,714.25,711.75,713.25,24
20140301|2013-08-08 10:30,8,712.5,714.75,712.5,713.25,27
20140301|2013-08-08 11:00,8,713.5,713.5,712.5,713.25,42
20140301|2013-08-08 11:30,8,713,713.5,713,713.5,14
20140301|2013-08-08 12:00,8,713.75,714,713.5,714,13
20140301|2013-08-08 12:30,8,714,714,714,714,7
20140301|2013-08-08 13:00,8,714.5,717,714.25,715.25,40
20140301|2013-08-08 20:30,9,715,715,715,715,1
20140301|2013-08-08 21:00,9,715,715,715,715,1
20140301|2013-08-09 06:30,9,717.25,717.25,717.25,717.25,1
20140301|2013-08-09 07:00,9,718.75,718.75,718.75,718.75,2
20140301|2013-08-09 08:30,9,713.75,713.75,712.75,712.75,7
20140301|2013-08-09 09:00,9,714.25,715.5,714.25,715.25,39
20140301|2013-08-09 09:30,9,713.75,713.75,713,713,39
20140301|2013-08-09 10:30,9,713,713,710.25,712,107
20140301|2013-08-09 11:00,9,712,713.5,712,713.5,13
20140301|2013-08-09 11:30,9,713.25,713.25,711.25,711.25,19
20140301|2013-08-09 12:00,9,710,710.75,708.5,708.5,35
20140301|2013-08-09 12:30,9,708.5,710.25,708.5,710,46
20140301|2013-08-09 13:00,9,709.75,713,709.75,713,55
20140301|2013-08-11 19:00,12,713,713,713,713,2
20140301|2013-08-11 20:00,12,712.25,712.25,712.25,712.25,1
20140301|2013-08-12 05:00,12,711.75,711.75,711.75,711.75,1
20140301|2013-08-12 05:30,12,712.5,713.25,712.5,713.25,3
20140301|2013-08-12 06:30,12,711.75,711.75,711.75,711.75,1
20140301|2013-08-12 08:30,12,712,713.75,710.75,710.75,7
20140301|2013-08-12 09:00,12,710.5,710.5,709.25,709.5,9
20140301|2013-08-12 09:30,12,709.5,713.75,708,713.75,146
20140301|2013-08-12 10:00,12,713.75,713.75,710.25,710.25,15
20140301|2013-08-12 10:30,12,710.75,710.75,710.75,710.75,8
20140301|2013-08-12 11:00,12,710,720.25,710,712.25,29
20140301|2013-08-12 11:30,12,710.75,710.75,710.75,710.75,1
20140301|2013-08-12 12:00,12,710.75,712.5,710.75,712.5,4
20140301|2013-08-12 12:30,12,713.25,714.75,712.75,712.75,9
20140301|2013-08-12 13:00,12,712.5,717.25,712.5,716.75,66
20140301|2013-08-12 19:00,13,715,715,714,714,6
20140301|2013-08-12 19:30,13,713,713,713,713,4
20140301|2013-08-12 20:30,13,713.5,714.5,713.25,713.5,46
20140301|2013-08-13 07:30,13,717.5,717.5,717.5,717.5,1
20140301|2013-08-13 08:30,13,713.5,713.75,710.75,710.75,4
20140301|2013-08-13 09:00,13,712,712,711.5,711.5,6
20140301|2013-08-13 09:30,13,711.75,712.25,711.75,712.25,22
20140301|2013-08-13 10:00,13,714.25,714.25,713.75,713.75,4
20140301|2013-08-13 10:30,13,714,714.25,714,714.25,16
20140301|2013-08-13 11:00,13,713.5,713.5,712.25,713,30
20140301|2013-08-13 11:30,13,712.25,712.25,711.25,712,5
20140301|2013-08-13 12:00,13,711.25,711.25,708.75,709.5,26
20140301|2013-08-13 12:30,13,709.5,709.75,708,708,14
20140301|2013-08-13 13:00,13,708.5,712,708.5,711.75,43
20140301|2013-08-13 19:00,14,710.5,710.5,710.5,710.5,3
20140301|2013-08-13 20:00,14,707.5,707.5,707.5,707.5,5
20140301|2013-08-13 20:30,14,707.75,708.75,707.75,708,16
20140301|2013-08-13 21:00,14,707.75,707.75,707.75,707.75,1
20140301|2013-08-13 21:30,14,708.25,708.25,707.75,708.25,6
20140301|2013-08-13 22:00,14,707.75,708.25,707.75,708.25,13
20140301|2013-08-13 22:30,14,708,708.25,707.75,707.75,9
20140301|2013-08-13 23:00,14,708.25,708.25,708,708,6
20140301|2013-08-14 03:00,14,707,707,706.75,706.75,2
20140301|2013-08-14 04:00,14,707.25,707.25,707.25,707.25,1
20140301|2013-08-14 06:30,14,706.5,706.5,706.5,706.5,1
20140301|2013-08-14 07:30,14,707,707,707,707,1
20140301|2013-08-14 08:30,14,709.25,710,707.5,708.75,11
20140301|2013-08-14 09:00,14,706.5,706.5,705.25,705.75,16
20140301|2013-08-14 09:30,14,703.25,707,703,707,12
20140301|2013-08-14 10:00,14,706.75,709,706.75,706.75,19
20140301|2013-08-14 10:30,14,706.5,707.25,706.5,707,6
20140301|2013-08-14 11:00,14,706.75,706.75,706.25,706.5,30
20140301|2013-08-14 11:30,14,707.5,707.75,707,707.5,8
20140301|2013-08-14 12:00,14,709,709.5,708,708,7
20140301|2013-08-14 12:30,14,707.5,708.75,707.5,707.5,39
20140301|2013-08-14 13:00,14,708,711.25,707.25,710.75,127
20140301|2013-08-14 19:00,15,709.5,709.5,709,709,5
20140301|2013-08-14 20:30,15,708,708,708,708,1
20140301|2013-08-14 21:00,15,708.5,708.5,708,708,4
20140301|2013-08-14 23:30,15,709,709,709,709,1
20140301|2013-08-15 01:30,15,709.25,709.25,709.25,709.25,1
20140301|2013-08-15 03:00,15,710.25,710.25,710.25,710.25,1
20140301|2013-08-15 06:30,15,711,711,711,711,21
20140301|2013-08-15 08:30,15,709.5,714,709.5,714,42
20140301|2013-08-15 09:00,15,712.75,713.75,712,712,23
20140301|2013-08-15 09:30,15,710,716.5,710,716.25,45
20140301|2013-08-15 10:00,15,715.5,716,715.5,715.5,5
20140301|2013-08-15 10:30,15,714,714,712.5,713.25,9
20140301|2013-08-15 11:00,15,714.5,715,713.5,714,56
20140301|2013-08-15 11:30,15,714.75,715.25,714.75,714.75,10
20140301|2013-08-15 12:00,15,713.75,714.25,713.75,714,58
20140301|2013-08-15 12:30,15,713.75,713.75,713.5,713.5,4
20140301|2013-08-15 13:00,15,712,714,711.5,712.5,27
20140301|2013-08-15 19:00,16,713.5,714,713,713,51
20140301|2013-08-15 20:00,16,713,713,713,713,1
20140301|2013-08-16 07:30,16,711.5,712,711.25,712,9
20140301|2013-08-16 08:30,16,709.75,710.25,707.5,708.75,9
20140301|2013-08-16 09:00,16,709.25,709.25,704.5,705.75,42
20140301|2013-08-16 09:30,16,704,707.25,704,707,60
20140301|2013-08-16 10:00,16,707.5,708.75,706.75,708.5,190
20140301|2013-08-16 10:30,16,708.5,709.5,707,709.5,148
20140301|2013-08-16 11:00,16,709.75,710,709.75,709.75,14
20140301|2013-08-16 11:30,16,710.5,711,710.5,711,4
20140301|2013-08-16 12:00,16,711.5,712.25,711.5,711.75,9
20140301|2013-08-16 13:00,16,710.5,710.5,709,710.5,50
20140301|2013-08-19 06:00,19,714,714,713.5,713.5,2
20140301|2013-08-19 06:30,19,712.5,713,712.5,712.5,7
20140301|2013-08-19 07:00,19,712.5,712.5,712.5,712.5,1
20140301|2013-08-19 08:30,19,717.5,717.5,712,714,20
20140301|2013-08-19 09:00,19,713.75,715.5,713.75,714.25,40
20140301|2013-08-19 09:30,19,713.5,715.75,713.5,714.75,28
20140301|2013-08-19 10:00,19,715.25,717,715,717,36
20140301|2013-08-19 10:30,19,716.75,717,716,716,5
20140301|2013-08-19 11:00,19,714.25,715,714.25,715,7
20140301|2013-08-19 11:30,19,712.75,713.75,712.5,713.75,62
20140301|2013-08-19 12:00,19,714,714.5,714,714.5,24
20140301|2013-08-19 12:30,19,714.75,715.5,714.5,715.25,6
20140301|2013-08-19 13:00,19,715.75,716,713,713,35
20140301|2013-08-19 19:30,20,716,716,716,716,5
20140301|2013-08-20 03:00,20,711,711,711,711,1
20140301|2013-08-20 06:00,20,711.25,711.25,710,710,5
20140301|2013-08-20 08:30,20,710.25,712.5,710.25,712.5,15
20140301|2013-08-20 09:00,20,710.75,711.5,710.25,710.5,27
20140301|2013-08-20 09:30,20,711.5,714.25,711.5,713.75,50
20140301|2013-08-20 10:00,20,714.25,715.25,714,715.25,24
20140301|2013-08-20 10:30,20,715.5,715.5,714,714,31
20140301|2013-08-20 11:00,20,713.5,713.5,712.5,712.75,9
20140301|2013-08-20 11:30,20,713,714.25,713,713.25,56
20140301|2013-08-20 12:00,20,713.25,713.5,713.25,713.5,12
20140301|2013-08-20 12:30,20,713,713,712.75,712.75,6
20140301|2013-08-20 13:00,20,708.75,709,706,706,29
20140301|2013-08-20 19:00,21,707.5,708,706.25,706.25,16
20140301|2013-08-20 19:30,21,707.25,707.25,706.75,707,17
20140301|2013-08-20 20:00,21,705.75,705.75,705.75,705.75,3
20140301|2013-08-20 20:30,21,706.25,706.25,705.75,705.75,5
20140301|2013-08-20 21:00,21,706,706,705.5,705.5,2
20140301|2013-08-20 21:30,21,705.5,705.75,705.25,705.75,26
20140301|2013-08-20 22:00,21,705.75,705.75,705.25,705.25,9
20140301|2013-08-20 22:30,21,705.25,705.25,705,705,16
20140301|2013-08-21 01:30,21,705.25,705.25,705.25,705.25,1
20140301|2013-08-21 06:30,21,710.25,710.75,710.25,710.75,2
20140301|2013-08-21 07:00,21,710.25,710.25,710.25,710.25,1
20140301|2013-08-21 08:30,21,711.25,716.25,711,711.75,42
20140301|2013-08-21 09:00,21,710.25,710.75,709,709,56
20140301|2013-08-21 09:30,21,707.5,711,707.5,711,50
20140301|2013-08-21 10:00,21,711,711.75,711,711.25,22
20140301|2013-08-21 10:30,21,711.5,712.5,711.5,711.75,46
20140301|2013-08-21 11:00,21,711.75,711.75,709.75,709.75,22
20140301|2013-08-21 11:30,21,710,711,709.25,709.25,63
20140301|2013-08-21 12:00,21,710.25,710.25,708,708,86
20140301|2013-08-21 12:30,21,709,711,709,710,16
20140301|2013-08-21 13:00,21,710.25,710.25,708,708,23
20140301|2013-08-21 19:00,22,709.25,709.25,709.25,709.25,4
20140301|2013-08-22 02:30,22,710,710,710,710,1
20140301|2013-08-22 04:00,22,704.5,704.5,704.5,704.5,1
20140301|2013-08-22 07:30,22,704.75,704.75,704.75,704.75,1
20140301|2013-08-22 08:30,22,705.75,706,704,704,40
20140301|2013-08-22 09:00,22,705,706.25,705,705.75,33
20140301|2013-08-22 09:30,22,706,707,705.5,705.5,35
20140301|2013-08-22 10:00,22,705.25,705.75,705.25,705.5,33
20140301|2013-08-22 10:30,22,705.5,705.5,704,704,9
20140301|2013-08-22 11:00,22,704,704,703.25,703.75,27
20140301|2013-08-22 11:30,22,703.75,704,703.25,703.25,8
20140301|2013-08-22 12:00,22,703,703.75,702.25,703.25,46
20140301|2013-08-22 12:30,22,702.25,702.75,701.5,702,91
20140301|2013-08-22 13:00,22,702.25,702.25,701.5,701.5,32
20140301|2013-08-22 19:00,23,701,701,700,700,24
20140301|2013-08-22 19:30,23,699.75,700.25,699.75,699.75,13
20140301|2013-08-22 20:00,23,699.75,699.75,699.75,699.75,1
20140301|2013-08-22 20:30,23,699.25,699.75,699.25,699.25,6
20140301|2013-08-22 21:00,23,699.75,700,699.25,699.5,20
20140301|2013-08-22 21:30,23,700,700,699.5,699.5,5
20140301|2013-08-22 22:00,23,702.5,702.5,702.5,702.5,1
20140301|2013-08-23 08:30,23,704,706.25,704,705.75,35
20140301|2013-08-23 09:00,23,705.75,705.75,704.25,704.75,63
20140301|2013-08-23 09:30,23,705,705.5,702.75,702.75,98
20140301|2013-08-23 10:00,23,702.25,702.75,702,702,90
20140301|2013-08-23 10:30,23,702.75,703,702,702.75,55
20140301|2013-08-23 11:00,23,701.5,702.25,701.25,702,35
20140301|2013-08-23 11:30,23,701.75,704.5,701.75,704.5,35
20140301|2013-08-23 12:00,23,703.5,703.75,702.75,703.75,15
20140301|2013-08-23 12:30,23,703.25,704.5,703.25,704.25,52
20140301|2013-08-23 13:00,23,704,705.5,703.75,703.75,61
20140301|2013-08-25 19:00,26,710,713,710,710.5,5
20140301|2013-08-25 21:00,26,714,715,714,715,25
20140301|2013-08-25 22:30,26,716,716,715.75,716,3
20140301|2013-08-26 00:00,26,715.5,715.5,715.5,715.5,2
20140301|2013-08-26 02:30,26,713.75,714,713.75,714,2
20140301|2013-08-26 03:00,26,714.75,714.75,714.75,714.75,1
20140301|2013-08-26 06:30,26,714.5,714.5,714.5,714.5,1
20140301|2013-08-26 07:00,26,714.5,714.75,714.5,714.75,2
20140301|2013-08-26 07:30,26,714.5,715,714.5,714.75,3
20140301|2013-08-26 08:30,26,717,720.25,712.5,712.5,67
20140301|2013-08-26 09:00,26,712.75,713.75,712.75,713.75,6
20140301|2013-08-26 09:30,26,714.5,726.5,714.5,724,90
20140301|2013-08-26 10:00,26,724,726,723,724.75,43
20140301|2013-08-26 10:30,26,726.25,727.5,726,726.75,33
20140301|2013-08-26 11:00,26,727,727.25,726.25,726.25,6
20140301|2013-08-26 11:30,26,727.5,731,727.5,728.5,86
20140301|2013-08-26 12:00,26,729.75,731.25,728.5,728.5,16
20140301|2013-08-26 12:30,26,726.75,727.25,726,726.5,34
20140301|2013-08-26 13:00,26,725.75,726.25,721,721,129
20140301|2013-08-26 19:00,27,721.5,723,721,722,127
20140301|2013-08-26 19:30,27,722,722,722,722,10
20140301|2013-08-26 20:00,27,719.5,719.5,719.5,719.5,1
20140301|2013-08-26 22:00,27,723,723,723,723,9
20140301|2013-08-26 23:00,27,723,723,723,723,13
20140301|2013-08-26 23:30,27,723.5,724,723.5,724,11
20140301|2013-08-27 00:30,27,724,724,724,724,40
20140301|2013-08-27 01:00,27,723.5,723.5,723.5,723.5,4
20140301|2013-08-27 02:00,27,724.75,724.75,723.5,723.5,3
20140301|2013-08-27 02:30,27,723.5,723.5,722,722,63
20140301|2013-08-27 03:00,27,721.5,721.5,720.5,720.5,32
20140301|2013-08-27 06:00,27,721,721,721,721,2
20140301|2013-08-27 06:30,27,722.5,722.5,722.5,722.5,1
20140301|2013-08-27 07:00,27,721.75,724,721.75,724,6
20140301|2013-08-27 08:30,27,724,724.25,719,722.25,68
20140301|2013-08-27 09:00,27,722,722.25,717.75,720.5,67
20140301|2013-08-27 09:30,27,719.5,721,719.5,719.5,109
20140301|2013-08-27 10:00,27,719.25,722,719.25,722,37
20140301|2013-08-27 10:30,27,722,723.25,722,723.25,16
20140301|2013-08-27 11:00,27,722.5,724.25,722.5,724.25,34
20140301|2013-08-27 11:30,27,723.75,723.75,722.5,722.5,6
20140301|2013-08-27 12:00,27,722.75,722.75,721.5,722.5,12
20140301|2013-08-27 12:30,27,722,723.25,721,721,24
20140301|2013-08-27 13:00,27,719.5,720.5,718.25,718.25,23
20140301|2013-08-27 19:00,28,719.5,723.75,719.5,721.75,79
20140301|2013-08-28 00:00,28,721,721,721,721,1
20140301|2013-08-28 00:30,28,721.25,721.25,721.25,721.25,1
20140301|2013-08-28 02:30,28,721.5,721.5,721,721,15
20140301|2013-08-28 05:00,28,722.25,722.25,720.5,720.5,15
20140301|2013-08-28 06:00,28,722,722,722,722,3
20140301|2013-08-28 06:30,28,721.5,721.75,719.25,719.5,7
20140301|2013-08-28 07:00,28,718.75,718.75,718.75,718.75,1
20140301|2013-08-28 07:30,28,718.5,718.5,718.5,718.5,8
20140301|2013-08-28 08:30,28,717,721,716.75,719.75,44
20140301|2013-08-28 09:00,28,720.5,720.5,719,719,58
20140301|2013-08-28 09:30,28,719.5,722,719.5,721.75,56
20140301|2013-08-28 10:00,28,721.25,724.25,721.25,724.25,166
20140301|2013-08-28 10:30,28,721,721.75,720.75,720.75,49
20140301|2013-08-28 11:00,28,721,721.5,720.5,720.5,14
20140301|2013-08-28 11:30,28,721,721,720.5,720.75,22
20140301|2013-08-28 12:00,28,721,721,720,720,5
20140301|2013-08-28 12:30,28,720.75,721.25,719.5,719.5,29
20140301|2013-08-28 13:00,28,719.75,719.75,716,719.25,144
20140301|2013-08-28 19:00,29,719.75,719.75,718.5,718.5,20
20140301|2013-08-28 19:30,29,719,719,719,719,1
20140301|2013-08-28 20:00,29,719.5,719.5,718.5,718.5,15
20140301|2013-08-28 21:00,29,718.75,718.75,718.75,718.75,4
20140301|2013-08-28 22:00,29,720.5,720.5,720.5,720.5,1
20140301|2013-08-28 22:30,29,719.75,719.75,719.75,719.75,2
20140301|2013-08-29 02:00,29,718.5,718.5,718.5,718.5,35
20140301|2013-08-29 04:30,29,716,716,716,716,1
20140301|2013-08-29 05:00,29,716.25,716.5,716.25,716.5,3
20140301|2013-08-29 06:00,29,716.75,716.75,716.75,716.75,1
20140301|2013-08-29 06:30,29,714.75,714.75,714.5,714.5,6
20140301|2013-08-29 07:00,29,714.25,714.25,714.25,714.25,1
20140301|2013-08-29 08:30,29,715.5,716,714.25,715.25,56
20140301|2013-08-29 09:00,29,715.75,717.5,714.5,714.5,27
20140301|2013-08-29 09:30,29,715,715,712.5,712.5,64
20140301|2013-08-29 10:00,29,712.5,712.5,710.5,711.25,55
20140301|2013-08-29 10:30,29,710.5,710.5,708.75,710,61
20140301|2013-08-29 11:00,29,710.25,710.5,710,710.5,23
20140301|2013-08-29 11:30,29,711.75,712.5,711,712.5,85
20140301|2013-08-29 12:00,29,712.25,712.5,712.25,712.5,9
20140301|2013-08-29 13:00,29,711.5,711.5,710,711.25,32
20140301|2013-08-29 19:00,30,711,711,711,711,4
20140301|2013-08-29 19:30,30,710.5,710.5,710.5,710.5,1
20140301|2013-08-29 20:30,30,711,711,711,711,3
20140301|2013-08-30 03:00,30,709.75,710,709.75,710,2
20140301|2013-08-30 04:30,30,709.25,710,709.25,710,4
20140301|2013-08-30 05:30,30,710.25,710.25,710.25,710.25,1
20140301|2013-08-30 07:00,30,710.5,711.5,710.5,711.5,8
20140301|2013-08-30 08:30,30,711.5,711.75,710,710,42
20140301|2013-08-30 09:00,30,711,711.5,710.5,711.25,21
20140301|2013-08-30 09:30,30,711.75,712.5,711.5,711.75,47
20140301|2013-08-30 10:00,30,710.25,710.25,710,710.25,44
20140301|2013-08-30 10:30,30,710.25,710.5,710,710,9
20140301|2013-08-30 11:00,30,710.5,711.5,710.5,710.5,14
20140301|2013-08-30 11:30,30,711,711,709.75,709.75,6
20140301|2013-08-30 12:00,30,709.75,710.25,709.5,709.5,73
20140301|2013-08-30 12:30,30,709.75,709.75,707.75,708.5,182
20140301|2013-08-30 13:00,30,708,712.75,707.25,712.75,282
20140301|2013-09-02 19:00,3,718.25,718.25,714,714,70
20140301|2013-09-02 19:30,3,714.25,714.25,711,711.5,23
20140301|2013-09-02 20:00,3,711.25,711.25,709.75,709.75,12
20140301|2013-09-02 20:30,3,707.75,707.75,707.75,707.75,2
20140301|2013-09-02 21:00,3,708,708.25,707.5,708.25,4
20140301|2013-09-02 21:30,3,708.5,708.5,708.5,708.5,2
20140301|2013-09-02 22:00,3,708.5,708.5,708.5,708.5,15
20140301|2013-09-02 22:30,3,708.5,709,708.5,709,11
20140301|2013-09-03 02:30,3,712,712,712,712,1
20140301|2013-09-03 03:00,3,712.25,712.25,712.25,712.25,2
20140301|2013-09-03 03:30,3,712.5,713,712.25,712.25,7
20140301|2013-09-03 04:00,3,712,712,712,712,2
20140301|2013-09-03 04:30,3,711.5,711.5,711.5,711.5,26
20140301|2013-09-03 06:30,3,713.25,713.25,713,713,2
20140301|2013-09-03 07:00,3,713.75,713.75,713.75,713.75,1
20140301|2013-09-03 07:30,3,714.5,714.5,714.5,714.5,1
20140301|2013-09-03 08:30,3,714,715.75,712.25,712.5,36
20140301|2013-09-03 09:00,3,713,714,712,712.25,32
20140301|2013-09-03 09:30,3,712,712.25,704.25,704.5,95
20140301|2013-09-03 10:00,3,704,706,702.5,706,102
20140301|2013-09-03 10:30,3,706,706.5,705,705.25,135
20140301|2013-09-03 11:00,3,705.25,705.5,705,705.5,43
20140301|2013-09-03 11:30,3,705.5,706.25,705.5,705.5,54
20140301|2013-09-03 12:00,3,705.25,705.75,705,705.25,128
20140301|2013-09-03 12:30,3,705,706,705,705.75,116
20140301|2013-09-03 13:00,3,705.75,707.25,704.5,706.75,60
20140301|2013-09-03 19:00,4,706,706.75,704.25,705,55
20140301|2013-09-03 19:30,4,705,707,705,706,8
20140301|2013-09-03 20:00,4,705,705,704,704,17
20140301|2013-09-04 01:30,4,706.75,707.25,706.5,707.25,13
20140301|2013-09-04 02:00,4,706.75,706.75,706.5,706.5,7
20140301|2013-09-04 03:30,4,706,706,705.25,705.5,5
20140301|2013-09-04 04:30,4,705.75,705.75,705.75,705.75,1
20140301|2013-09-04 05:30,4,704.5,704.5,704.5,704.5,4
20140301|2013-09-04 06:00,4,704.75,705,704.75,705,48
20140301|2013-09-04 06:30,4,704.25,704.25,704,704,37
20140301|2013-09-04 07:00,4,704,704.5,704,704.5,28
20140301|2013-09-04 08:30,4,704.5,707.5,704.5,705.5,106
20140301|2013-09-04 09:00,4,704.25,704.25,704,704.25,103
20140301|2013-09-04 09:30,4,704.75,704.75,702,703.5,93
20140301|2013-09-04 10:00,4,702.75,703.25,701,702.25,451
20140301|2013-09-04 10:30,4,702,702.5,701.25,702.5,46
20140301|2013-09-04 11:00,4,702.25,703,702.25,702.25,126
20140301|2013-09-04 11:30,4,702.5,703,701.75,702.5,65
20140301|2013-09-04 12:00,4,702.75,703,701.25,701.5,37
20140301|2013-09-04 12:30,4,702,703.75,702,702.75,305
20140301|2013-09-04 13:00,4,702.5,707.25,702,706.25,437
20140301|2013-09-04 19:00,5,705,705,705,705,1
20140301|2013-09-04 19:30,5,704.75,704.75,704.75,704.75,1
20140301|2013-09-04 20:00,5,704.75,704.75,704.75,704.75,1
20140301|2013-09-04 22:00,5,705,705,705,705,1
20140301|2013-09-05 03:00,5,705.25,705.25,705.25,705.25,1
20140301|2013-09-05 05:00,5,706.5,706.5,706.5,706.5,1
20140301|2013-09-05 06:30,5,704.5,704.75,704,704.75,23
20140301|2013-09-05 07:00,5,704.25,705,703.75,703.75,14
20140301|2013-09-05 07:30,5,703.5,703.75,703.5,703.75,3
20140301|2013-09-05 08:30,5,703,704,702,703.5,337
20140301|2013-09-05 09:00,5,703,703,701,701.5,127
20140301|2013-09-05 09:30,5,701,701,697.25,698.5,275
20140301|2013-09-05 10:00,5,698.75,699,697.75,698,56
20140301|2013-09-05 10:30,5,698,698.75,697.5,698.75,69
20140301|2013-09-05 11:00,5,699,701.25,699,699.75,139
20140301|2013-09-05 11:30,5,700,700,698.25,698.25,42
20140301|2013-09-05 12:00,5,698,698.25,697.75,698,22
20140301|2013-09-05 12:30,5,697.5,697.5,696,696.5,70
20140301|2013-09-05 13:00,5,697,698.5,696,696.25,159
20140301|2013-09-05 19:00,6,696.5,696.5,696.25,696.25,3
20140301|2013-09-06 00:00,6,697.5,697.5,697.5,697.5,2
20140301|2013-09-06 01:00,6,698.5,699.25,698.5,699.25,2
20140301|2013-09-06 01:30,6,700.75,701,700.5,701,9
20140301|2013-09-06 02:00,6,702,702.25,702,702.25,2
20140301|2013-09-06 02:30,6,702.25,702.25,698.75,698.75,5
20140301|2013-09-06 06:00,6,701,701,700.25,700.75,3
20140301|2013-09-06 06:30,6,700.75,700.75,700,700,2
20140301|2013-09-06 07:00,6,699.25,700.5,699.25,700.5,3
20140301|2013-09-06 07:30,6,700,700,700,700,2
20140301|2013-09-06 08:30,6,699.75,700,698.5,699.25,109
20140301|2013-09-06 09:00,6,698.75,704.25,698.75,701.25,86
20140301|2013-09-06 09:30,6,699.75,701.25,697.75,699.5,155
20140301|2013-09-06 10:00,6,700,700.75,699.25,700,74
20140301|2013-09-06 10:30,6,699.25,699.25,698.25,699,43
20140301|2013-09-06 11:00,6,699.75,700.75,699.5,699.5,89
20140301|2013-09-06 11:30,6,701,705.75,701,705,58
20140301|2013-09-06 12:00,6,705,709.5,704.5,707.75,110
20140301|2013-09-06 12:30,6,706.75,706.75,704,704.75,37
20140301|2013-09-06 13:00,6,703.75,704.25,702,703.25,201
20140301|2013-09-08 19:00,9,705,707.25,705,707.25,6
20140301|2013-09-08 20:00,9,703.25,703.25,703.25,703.25,2
20140301|2013-09-08 21:00,9,702.75,702.75,702.75,702.75,1
20140301|2013-09-09 03:00,9,702,702,702,702,3
20140301|2013-09-09 03:30,9,701.25,701.25,701.25,701.25,1
20140301|2013-09-09 06:00,9,700.5,700.5,700.5,700.5,1
20140301|2013-09-09 06:30,9,700,700,700,700,1
20140301|2013-09-09 07:30,9,700.75,700.75,699.5,700.75,4
20140301|2013-09-09 08:30,9,701,703.25,699.25,703.25,74
20140301|2013-09-09 09:00,9,703,703.5,701.75,703,43
20140301|2013-09-09 09:30,9,703,703,696.5,698,164
20140301|2013-09-09 10:00,9,697.5,697.5,696.5,697.25,152
20140301|2013-09-09 10:30,9,697,699,696.75,696.75,79
20140301|2013-09-09 11:00,9,696.75,697.25,696,697.25,117
20140301|2013-09-09 11:30,9,697.25,698.5,696.75,697.25,102
20140301|2013-09-09 12:00,9,697.75,698.5,696.75,698.25,67
20140301|2013-09-09 12:30,9,698.5,698.5,696.75,697,66
20140301|2013-09-09 13:00,9,697,697.25,695.75,696,114
20140301|2013-09-09 19:00,10,696.75,697.25,696.75,697.25,2
20140301|2013-09-09 19:30,10,695.75,695.75,695.75,695.75,2
20140301|2013-09-10 03:00,10,697.5,698.25,697.5,698,4
20140301|2013-09-10 03:30,10,698.5,698.75,698.5,698.5,7
20140301|2013-09-10 04:30,10,698.25,698.25,698.25,698.25,1
20140301|2013-09-10 07:00,10,696.75,696.75,696.75,696.75,1
20140301|2013-09-10 07:30,10,695.75,695.75,695.75,695.75,1
20140301|2013-09-10 08:30,10,696,699.5,696,699.5,252
20140301|2013-09-10 09:00,10,699.5,700.5,699,699.25,109
20140301|2013-09-10 09:30,10,699,703.25,699,701,207
20140301|2013-09-10 10:00,10,701.25,702.25,699.5,700.5,74
20140301|2013-09-10 10:30,10,700.5,702.5,700.5,701.75,233
20140301|2013-09-10 11:00,10,702.25,702.25,701.25,701.25,4
20140301|2013-09-10 11:30,10,701.75,702.5,701.5,701.75,39
20140301|2013-09-10 12:00,10,702,702,701,701.75,65
20140301|2013-09-10 12:30,10,702,702,701,701.5,20
20140301|2013-09-10 13:00,10,701.5,702.75,699.75,702.75,199
20140301|2013-09-10 19:00,11,703.5,703.5,702.25,702.5,35
20140301|2013-09-10 19:30,11,702.5,703,702.5,703,7
20140301|2013-09-10 22:00,11,702.5,702.5,702,702,3
20140301|2013-09-11 01:00,11,703.25,703.25,703.25,703.25,1
20140301|2013-09-11 02:00,11,703.75,703.75,703.75,703.75,2
20140301|2013-09-11 02:30,11,704,704,704,704,4
20140301|2013-09-11 04:00,11,703.75,704,703.75,704,2
20140301|2013-09-11 04:30,11,703.75,703.75,703.25,703.25,4
20140301|2013-09-11 06:30,11,702.25,702.25,702.25,702.25,1
20140301|2013-09-11 07:00,11,701.5,702.5,701.5,702.5,8
20140301|2013-09-11 07:30,11,701.25,701.25,701.25,701.25,1
20140301|2013-09-11 08:30,11,702,702.25,700.5,701.25,115
20140301|2013-09-11 09:00,11,701.75,702.75,701.75,701.75,30
20140301|2013-09-11 09:30,11,701.25,701.25,696.5,698.75,79
20140301|2013-09-11 10:00,11,698.25,699,698,698.25,6
20140301|2013-09-11 10:30,11,699.75,701,699.75,700.5,60
20140301|2013-09-11 11:00,11,700.5,700.75,699,700.25,84
20140301|2013-09-11 11:30,11,701,702.75,700.5,702.25,78
20140301|2013-09-11 12:00,11,702,703.5,701,701.5,65
20140301|2013-09-11 12:30,11,701,701.75,697,698,85
20140301|2013-09-11 13:00,11,697.5,702,697.5,701.25,145
20140301|2013-09-11 19:00,12,700.75,701,699.75,699.75,26
20140301|2013-09-11 19:30,12,700.5,700.5,699.75,700.25,14
20140301|2013-09-11 20:30,12,700,700,700,700,1
20140301|2013-09-11 21:30,12,699.75,699.75,699.75,699.75,1
20140301|2013-09-12 00:30,12,699.25,699.5,699.25,699.5,4
20140301|2013-09-12 01:00,12,699.25,699.5,699.25,699.5,5
20140301|2013-09-12 01:30,12,699.5,699.5,699.25,699.25,2
20140301|2013-09-12 03:30,12,700.5,700.5,700,700,2
20140301|2013-09-12 04:30,12,700.25,700.25,700.25,700.25,2
20140301|2013-09-12 05:00,12,700,700,699.75,699.75,2
20140301|2013-09-12 05:30,12,700,700,699.25,699.25,11
20140301|2013-09-12 06:00,12,699.75,700,699.75,699.75,5
20140301|2013-09-12 06:30,12,700.5,700.5,700.25,700.5,3
20140301|2013-09-12 07:00,12,701,701.5,701,701.5,7
20140301|2013-09-12 07:30,12,702.5,702.5,702.5,702.5,2
20140301|2013-09-12 08:30,12,701.75,701.75,699.5,700.75,304
20140301|2013-09-12 09:00,12,700.5,701.75,700,700,100
20140301|2013-09-12 09:30,12,699.75,700.5,697.25,697.75,60
20140301|2013-09-12 10:00,12,697.75,698.5,697.5,697.75,122
20140301|2013-09-12 10:30,12,697.75,700,697.5,699.75,173
20140301|2013-09-12 11:00,12,698,698,694.25,694.75,142
20140301|2013-09-12 11:30,12,694.25,699,694.25,699,63
20140301|2013-09-12 12:00,12,699,701,698,698.75,66
20140301|2013-09-12 12:30,12,698,700.5,698,700,70
20140301|2013-09-12 13:00,12,700.5,710.5,700.25,708,310
20140301|2013-09-12 19:00,13,707,707.25,706.5,706.5,8
20140301|2013-09-12 20:00,13,705.5,705.5,705,705.25,3
20140301|2013-09-12 20:30,13,704.75,704.75,703.5,703.5,6
20140301|2013-09-12 21:30,13,703.25,703.25,703.25,703.25,1
20140301|2013-09-12 22:00,13,703.5,703.5,703.5,703.5,2
20140301|2013-09-12 23:00,13,703.25,703.25,703.25,703.25,1
20140301|2013-09-13 00:30,13,702.5,703.25,702.5,703.25,5
20140301|2013-09-13 01:00,13,702.75,702.75,702.75,702.75,1
20140301|2013-09-13 01:30,13,702.5,702.5,702.5,702.5,2
20140301|2013-09-13 02:00,13,703,703.5,703,703.25,4
20140301|2013-09-13 02:30,13,703.5,703.5,702.75,702.75,4
20140301|2013-09-13 03:00,13,703,703,703,703,1
20140301|2013-09-13 03:30,13,703.5,704,703.5,704,3
20140301|2013-09-13 04:30,13,703.5,703.5,703.5,703.5,1
20140301|2013-09-13 05:00,13,704,704,703.75,703.75,3
20140301|2013-09-13 05:30,13,703.25,703.25,703.25,703.25,1
20140301|2013-09-13 06:00,13,702.75,702.75,702.75,702.75,2
20140301|2013-09-13 06:30,13,703.25,703.25,703.25,703.25,1
20140301|2013-09-13 07:00,13,702.75,702.75,702.75,702.75,1
20140301|2013-09-13 07:30,13,704.5,704.5,704,704.5,3
20140301|2013-09-13 08:30,13,704,704.75,702,704,44
20140301|2013-09-13 09:00,13,703,703,701.5,701.5,35
20140301|2013-09-13 09:30,13,700.75,700.75,697.5,698.5,131
20140301|2013-09-13 10:00,13,698.5,698.75,698,698.5,109
20140301|2013-09-13 10:30,13,698,698.5,698,698,15
20140301|2013-09-13 11:00,13,697.5,698.25,697.5,698,36
20140301|2013-09-13 11:30,13,697.75,699.5,697.75,699.25,184
20140301|2013-09-13 12:00,13,699.25,700.75,699,699.75,450
20140301|2013-09-13 12:30,13,700,700.5,699.75,699.75,55
20140301|2013-09-13 13:00,13,700,701.25,698,698,319
20140301|2013-09-15 19:00,16,698,698.5,697.25,697.25,24
20140301|2013-09-15 19:30,16,697,697.5,697,697.5,3
20140301|2013-09-15 20:00,16,697.75,697.75,697.75,697.75,2
20140301|2013-09-15 20:30,16,697.75,698.25,697.25,697.25,3
20140301|2013-09-15 21:00,16,697.5,697.5,697.5,697.5,1
20140301|2013-09-15 21:30,16,697.75,697.75,697.5,697.5,2
20140301|2013-09-15 23:00,16,697.75,697.75,697.75,697.75,2
20140301|2013-09-15 23:30,16,697.25,697.25,697.25,697.25,2
20140301|2013-09-16 00:00,16,697.5,697.5,697.5,697.5,1
20140301|2013-09-16 00:30,16,697.25,697.25,697.25,697.25,3
20140301|2013-09-16 01:00,16,697.5,697.5,697.5,697.5,1
20140301|2013-09-16 01:30,16,697.25,697.5,697.25,697.5,2
20140301|2013-09-16 02:30,16,699,699,699,699,1
20140301|2013-09-16 03:00,16,700,700,700,700,2
20140301|2013-09-16 04:30,16,699.75,699.75,699.75,699.75,3
20140301|2013-09-16 05:00,16,700.5,700.5,700.5,700.5,1
20140301|2013-09-16 06:00,16,701,701,701,701,2
20140301|2013-09-16 07:30,16,698.5,698.5,698.5,698.5,2
20140301|2013-09-16 08:30,16,698,699.25,697.25,699.25,43
20140301|2013-09-16 09:00,16,699.75,700,698,698.5,29
20140301|2013-09-16 09:30,16,698.5,702.25,698.25,698.25,84
20140301|2013-09-16 10:00,16,699.75,700,699.25,699.5,7
20140301|2013-09-16 10:30,16,699,699,697,698,27
20140301|2013-09-16 11:00,16,698.25,698.5,697,697,15
20140301|2013-09-16 11:30,16,697,698,697,697.25,43
20140301|2013-09-16 12:00,16,697.5,697.5,696.75,697,30
20140301|2013-09-16 12:30,16,696.75,697.75,696.75,697.75,26
20140301|2013-09-16 13:00,16,697.25,697.75,695.5,695.5,115
20140301|2013-09-16 19:00,17,696,696.75,696,696.75,5
20140301|2013-09-16 19:30,17,696.5,696.5,696.5,696.5,2
20140301|2013-09-16 20:00,17,696.5,696.5,696.5,696.5,7
20140301|2013-09-16 23:30,17,697,697,697,697,1
20140301|2013-09-17 01:00,17,697.25,697.25,697.25,697.25,6
20140301|2013-09-17 01:30,17,698.25,698.25,698.25,698.25,1
20140301|2013-09-17 02:00,17,697.5,698.25,697.5,698.25,2
20140301|2013-09-17 02:30,17,698.25,698.75,698.25,698.75,2
20140301|2013-09-17 03:00,17,699,699,698.75,698.75,2
20140301|2013-09-17 03:30,17,699.5,700.75,699.5,700.75,55
20140301|2013-09-17 04:00,17,700.75,701,700,700,26
20140301|2013-09-17 04:30,17,699.75,699.75,699.75,699.75,1
20140301|2013-09-17 05:00,17,698.25,700.75,698.25,700,30
20140301|2013-09-17 06:00,17,701,701.5,700.5,701.5,9
20140301|2013-09-17 06:30,17,702,703,702,703,15
20140301|2013-09-17 07:00,17,701.25,701.25,700.5,700.5,3
20140301|2013-09-17 07:30,17,700,700.5,700,700.5,8
20140301|2013-09-17 08:30,17,701.75,704,696.75,699.25,52
20140301|2013-09-17 09:00,17,699.25,700,698.25,699.25,89
20140301|2013-09-17 09:30,17,698.75,699.25,695.75,695.75,46
20140301|2013-09-17 10:00,17,696.5,697,696,697,19
20140301|2013-09-17 10:30,17,696.25,696.25,695.25,695.75,24
20140301|2013-09-17 11:00,17,695.5,696.5,695.5,696.5,16
20140301|2013-09-17 11:30,17,696.75,696.75,696.25,696.25,39
20140301|2013-09-17 12:00,17,696.25,697,696.25,697,46
20140301|2013-09-17 12:30,17,697,700.25,697,699.5,57
20140301|2013-09-17 13:00,17,699.75,700.5,695.25,695.25,78
20140301|2013-09-17 19:00,18,696.25,696.5,695.75,696.5,9
20140301|2013-09-18 01:00,18,698,698.25,698,698.25,2
20140301|2013-09-18 02:00,18,698.5,698.5,698.5,698.5,2
20140301|2013-09-18 03:00,18,698.25,698.25,698.25,698.25,1
20140301|2013-09-18 06:00,18,698.25,698.25,698.25,698.25,1
20140301|2013-09-18 07:00,18,697.25,697.25,697,697,4
20140301|2013-09-18 07:30,18,697,698,697,698,7
20140301|2013-09-18 08:30,18,698,698.5,697.25,698.25,91
20140301|2013-09-18 09:00,18,698.5,698.5,697.75,698.25,31
20140301|2013-09-18 09:30,18,698.5,700.75,698.5,700,120
20140301|2013-09-18 10:00,18,700,700.75,698.75,698.75,35
20140301|2013-09-18 10:30,18,698.5,698.75,698,698.25,25
20140301|2013-09-18 11:00,18,698.25,698.25,697,697,15
20140301|2013-09-18 11:30,18,696.25,696.5,695.5,696.5,14
20140301|2013-09-18 12:00,18,696.25,696.25,696,696,4
20140301|2013-09-18 12:30,18,696.5,697,695.75,696.75,35
20140301|2013-09-18 13:00,18,697,699.75,696.25,698,97
20140301|2013-09-18 19:00,19,698.5,699.25,698.5,699,26
20140301|2013-09-18 19:30,19,698.75,698.75,698.25,698.25,2
20140301|2013-09-18 20:00,19,698,698,698,698,7
20140301|2013-09-18 20:30,19,698,698,698,698,3
20140301|2013-09-18 22:00,19,699.5,699.5,699.5,699.5,1
20140301|2013-09-19 00:30,19,700,700.25,700,700.25,2
20140301|2013-09-19 01:00,19,701,701,701,701,8
20140301|2013-09-19 01:30,19,701,701,701,701,33
20140301|2013-09-19 02:00,19,701.25,702,701.25,702,8
20140301|2013-09-19 02:30,19,703.5,705.75,703.5,705.75,9
20140301|2013-09-19 03:00,19,705.5,705.75,705.5,705.75,15
20140301|2013-09-19 03:30,19,706,706.25,706,706.25,2
20140301|2013-09-19 04:00,19,706.75,707,706.75,707,16
20140301|2013-09-19 04:30,19,706.25,706.25,706.25,706.25,1
20140301|2013-09-19 05:00,19,707,707.25,706.75,706.75,4
20140301|2013-09-19 05:30,19,708.25,709.5,708.25,709,4
20140301|2013-09-19 06:30,19,709.75,709.75,709.25,709.25,6
20140301|2013-09-19 07:00,19,708.75,709,708.5,708.5,6
20140301|2013-09-19 07:30,19,708.5,708.5,706.5,706.5,5
20140301|2013-09-19 08:30,19,707,709.25,704.75,705.5,149
20140301|2013-09-19 09:00,19,705,705.75,704.25,705.5,89
20140301|2013-09-19 09:30,19,705.75,712.25,705.75,711,295
20140301|2013-09-19 10:00,19,711,711.5,708.5,709.5,180
20140301|2013-09-19 10:30,19,709.25,710.5,708,710,117
20140301|2013-09-19 11:00,19,709.75,709.75,704.25,705.25,147
20140301|2013-09-19 11:30,19,705,706,703.5,704,60
20140301|2013-09-19 12:00,19,703.75,703.75,702.25,703.75,58
20140301|2013-09-19 12:30,19,703,705.25,702.25,705.25,116
20140301|2013-09-19 13:00,19,705,708.5,704,706.5,118
20140301|2013-09-19 19:00,20,706.5,706.5,705.25,705.5,20
20140301|2013-09-19 19:30,20,705.5,705.5,705.25,705.25,6
20140301|2013-09-19 20:30,20,705.5,705.5,705,705,14
20140301|2013-09-19 21:00,20,705,705.5,705,705,11
20140301|2013-09-19 21:30,20,705.25,705.5,705.25,705.25,18
20140301|2013-09-19 22:00,20,705.5,706,705.5,705.5,13
20140301|2013-09-19 22:30,20,706.5,706.5,706.5,706.5,8
20140301|2013-09-20 00:30,20,707,707.25,707,707.25,5
20140301|2013-09-20 02:30,20,705.75,705.75,704.5,705.75,13
20140301|2013-09-20 03:30,20,706,706,705.75,705.75,3
20140301|2013-09-20 04:00,20,705.5,705.75,704.75,704.75,9
20140301|2013-09-20 04:30,20,706,706,704,704,2
20140301|2013-09-20 05:00,20,704,704,704,704,1
20140301|2013-09-20 06:00,20,705,705,705,705,1
20140301|2013-09-20 06:30,20,704.25,704.25,703.75,703.75,4
20140301|2013-09-20 07:00,20,703.75,703.75,703.5,703.75,5
20140301|2013-09-20 07:30,20,703.75,704,703.25,704,6
20140301|2013-09-20 08:30,20,703.5,704.25,700.5,701.5,88
20140301|2013-09-20 09:00,20,701.5,701.5,700.25,700.25,60
20140301|2013-09-20 09:30,20,700,700,696,696.75,146
20140301|2013-09-20 10:00,20,696.5,697,695.25,696.5,120
20140301|2013-09-20 10:30,20,696.5,697.5,696,697,279
20140301|2013-09-20 11:00,20,697,698.25,697,697.5,55
20140301|2013-09-20 11:30,20,697.25,699.25,697,698.5,77
20140301|2013-09-20 12:00,20,698.75,699,697.5,697.5,35
20140301|2013-09-20 12:30,20,697.25,698.75,697,698.75,102
20140301|2013-09-20 13:00,20,698.75,698.75,696.25,696.75,136
20140301|2013-09-22 19:00,23,697,698,697,698,4
20140301|2013-09-22 20:00,23,697.75,697.75,697.75,697.75,3
20140301|2013-09-22 21:00,23,699,699,699,699,1
20140301|2013-09-23 03:00,23,697.5,697.5,697.5,697.5,1
20140301|2013-09-23 04:00,23,698,698.25,698,698.25,3
20140301|2013-09-23 06:00,23,698,698,698,698,1
20140301|2013-09-23 07:00,23,697.25,697.25,697.25,697.25,1
20140301|2013-09-23 07:30,23,697.5,698.75,697.5,698.75,4
20140301|2013-09-23 08:30,23,697.25,699,696,697.25,84
20140301|2013-09-23 09:00,23,697.5,700,697.5,699.25,78
20140301|2013-09-23 09:30,23,699.25,703.75,699.25,702.75,176
20140301|2013-09-23 10:00,23,702.5,704.75,702.25,702.5,52
20140301|2013-09-23 10:30,23,702.25,702.75,700.75,700.75,48
20140301|2013-09-23 11:00,23,701.25,701.25,699.75,700,32
20140301|2013-09-23 11:30,23,700.25,700.5,699.5,699.75,38
20140301|2013-09-23 12:00,23,700,700.25,699,699.5,137
20140301|2013-09-23 12:30,23,699.5,699.75,698.5,699.75,316
20140301|2013-09-23 13:00,23,699.75,702.25,699,702,466
20140301|2013-09-23 19:00,24,701.5,702,701,701.75,54
20140301|2013-09-23 19:30,24,701.75,702,701,701.5,18
20140301|2013-09-23 20:00,24,702.25,702.25,701.25,701.25,16
20140301|2013-09-24 00:00,24,702.75,702.75,702.75,702.75,2
20140301|2013-09-24 01:30,24,703.75,704.75,703.75,704.75,6
20140301|2013-09-24 02:30,24,703.25,703.25,703,703,2
20140301|2013-09-24 03:00,24,703,703,702,702,6
20140301|2013-09-24 03:30,24,701.25,701.25,701.25,701.25,1
20140301|2013-09-24 04:00,24,701.75,701.75,701.75,701.75,2
20140301|2013-09-24 04:30,24,702.25,702.25,702.25,702.25,1
20140301|2013-09-24 07:00,24,700.25,700.25,700.25,700.25,1
20140301|2013-09-24 07:30,24,699.25,699.25,699.25,699.25,2
20140301|2013-09-24 08:30,24,700.25,702.25,699.25,700.25,98
20140301|2013-09-24 09:00,24,701,701,699.75,700.5,67
20140301|2013-09-24 09:30,24,700.5,700.75,699,699.5,61
20140301|2013-09-24 10:00,24,700.25,701.75,700,701.25,57
20140301|2013-09-24 10:30,24,702.25,709,702,705.5,352
20140301|2013-09-24 11:00,24,705.5,708.75,705.5,707.75,190
20140301|2013-09-24 11:30,24,707.75,708,705,705,56
20140301|2013-09-24 12:00,24,705,705,704,704,50
20140301|2013-09-24 12:30,24,704.25,705.75,703.5,705.75,139
20140301|2013-09-24 13:00,24,705.5,708.25,703.5,706.5,229
20140301|2013-09-24 19:00,25,707,707.5,706.75,707.5,20
20140301|2013-09-24 19:30,25,707.75,707.75,707.75,707.75,2
20140301|2013-09-24 20:00,25,707.75,707.75,707.5,707.75,8
20140301|2013-09-25 02:00,25,708.25,708.25,708.25,708.25,1
20140301|2013-09-25 02:30,25,708.25,708.75,708.25,708.5,16
20140301|2013-09-25 03:00,25,708.75,709,708.75,709,6
20140301|2013-09-25 03:30,25,709,710,709,709.5,13
20140301|2013-09-25 04:00,25,710,710,710,710,1
20140301|2013-09-25 04:30,25,711,711,711,711,1
20140301|2013-09-25 05:00,25,711,711,709.75,710.75,10
20140301|2013-09-25 05:30,25,712,712,711.5,712,6
20140301|2013-09-25 06:00,25,712.25,712.25,711.75,711.75,3
20140301|2013-09-25 06:30,25,712,712,711.5,711.5,2
20140301|2013-09-25 07:00,25,711.5,713.5,711.5,713,40
20140301|2013-09-25 07:30,25,711.5,712.25,711.5,712.25,3
20140301|2013-09-25 08:30,25,712.25,715.75,712,714.75,280
20140301|2013-09-25 09:00,25,714.75,716.75,713,716.5,156
20140301|2013-09-25 09:30,25,717,719.5,716,719,427
20140301|2013-09-25 10:00,25,719,720.75,717,720.25,441
20140301|2013-09-25 10:30,25,720.75,722,720,721,188
20140301|2013-09-25 11:00,25,720.75,723,720.75,723,227
20140301|2013-09-25 11:30,25,722.75,723,720,720.5,213
20140301|2013-09-25 12:00,25,721,721.75,719.75,720.75,55
20140301|2013-09-25 12:30,25,721.5,723.5,721,721,141
20140301|2013-09-25 13:00,25,721.5,721.5,718.75,719,337
20140301|2013-09-25 19:00,26,718.75,720.25,718.5,720,60
20140301|2013-09-25 19:30,26,720.75,722,720.75,721.5,10
20140301|2013-09-25 20:00,26,721.25,721.5,720.5,721,17
20140301|2013-09-25 20:30,26,722,722,722,722,3
20140301|2013-09-25 21:00,26,721.75,721.75,721.75,721.75,2
20140301|2013-09-25 21:30,26,722,722,721.75,721.75,4
20140301|2013-09-25 22:00,26,720,720,720,720,1
20140301|2013-09-26 00:30,26,721,722,721,722,4
20140301|2013-09-26 01:00,26,721.5,722,721.5,722,6
20140301|2013-09-26 01:30,26,722,722.75,722,722,10
20140301|2013-09-26 02:00,26,722.25,722.5,722.25,722.5,2
20140301|2013-09-26 02:30,26,722.25,723,722.25,723,13
20140301|2013-09-26 03:00,26,722,722.75,722,722.5,5
20140301|2013-09-26 03:30,26,722.5,722.5,721.5,721.75,7
20140301|2013-09-26 04:00,26,721.25,721.25,721.25,721.25,1
20140301|2013-09-26 04:30,26,723,723,723,723,2
20140301|2013-09-26 05:00,26,722.75,722.75,722.25,722.25,5
20140301|2013-09-26 05:30,26,721,721.25,720.25,720.25,12
20140301|2013-09-26 06:00,26,720.5,720.5,720.5,720.5,1
20140301|2013-09-26 06:30,26,720.25,720.25,719.25,719.75,13
20140301|2013-09-26 07:00,26,720,721.75,720,721.75,8
20140301|2013-09-26 07:30,26,722.5,723,722,723,4
20140301|2013-09-26 08:30,26,722.75,724.25,718.25,719,193
20140301|2013-09-26 09:00,26,718.75,719.75,718.25,719.5,69
20140301|2013-09-26 09:30,26,719.5,726.5,719,724.25,332
20140301|2013-09-26 10:00,26,724,726.5,723.5,726,149
20140301|2013-09-26 10:30,26,726.25,726.5,725.75,726,77
20140301|2013-09-26 11:00,26,726,729,725.5,728,263
20140301|2013-09-26 11:30,26,728,728.5,726.75,728,81
20140301|2013-09-26 12:00,26,728.25,729.75,727.5,729.25,258
20140301|2013-09-26 12:30,26,729.25,729.25,726.75,728,156
20140301|2013-09-26 13:00,26,728.5,729.5,727,729.5,412
20140301|2013-09-26 19:00,27,727,728.75,727,728.75,53
20140301|2013-09-26 19:30,27,729,729,729,729,10
20140301|2013-09-26 20:00,27,729.25,729.5,728.75,729.5,14
20140301|2013-09-26 20:30,27,729.75,730,729.75,730,5
20140301|2013-09-26 21:00,27,730,730.25,730,730,3
20140301|2013-09-26 21:30,27,730,730.25,730,730.25,4
20140301|2013-09-26 22:30,27,730.25,730.5,730.25,730.5,6
20140301|2013-09-26 23:00,27,730.25,730.25,730.25,730.25,5
20140301|2013-09-26 23:30,27,730.25,730.25,730.25,730.25,4
20140301|2013-09-27 01:00,27,730.25,730.25,730,730,2
20140301|2013-09-27 01:30,27,730.25,730.25,730.25,730.25,3
20140301|2013-09-27 02:00,27,730,730,729.25,729.25,17
20140301|2013-09-27 02:30,27,729.25,729.25,728.75,729.25,73
20140301|2013-09-27 03:00,27,729.25,729.5,729,729.5,8
20140301|2013-09-27 03:30,27,729.5,730,729.5,730,9
20140301|2013-09-27 04:00,27,730.25,730.25,729.75,730.25,12
20140301|2013-09-27 04:30,27,729.75,729.75,728,729.25,14
20140301|2013-09-27 05:00,27,728.5,729,728.5,729,12
20140301|2013-09-27 05:30,27,729,729,729,729,1
20140301|2013-09-27 06:00,27,729.25,729.5,729,729.25,5
20140301|2013-09-27 07:00,27,729.25,729.25,729.25,729.25,5
20140301|2013-09-27 07:30,27,729.25,729.75,728.5,729.5,13
20140301|2013-09-27 08:30,27,730.25,731,728.5,729.25,226
20140301|2013-09-27 09:00,27,729.5,734,729.25,731.5,345
20140301|2013-09-27 09:30,27,731.5,734.5,730.5,730.75,156
20140301|2013-09-27 10:00,27,730.75,734.75,730,733.75,211
20140301|2013-09-27 10:30,27,733.5,733.75,729.5,732.5,383
20140301|2013-09-27 11:00,27,732.5,734.5,731.75,734.5,99
20140301|2013-09-27 11:30,27,734.25,735.25,734,734.25,136
20140301|2013-09-27 12:00,27,734.5,736,734.25,735,204
20140301|2013-09-27 12:30,27,734.75,735.75,733.75,734.75,177
20140301|2013-09-27 13:00,27,734.75,735.25,730.5,731,389
20140301|2013-09-29 19:00,30,732.5,733.5,732,733.5,80
20140301|2013-09-29 19:30,30,733.5,734.75,733.25,734.75,62
20140301|2013-09-29 20:00,30,734.5,735,734,735,33
20140301|2013-09-29 20:30,30,735,735.75,735,735.75,57
20140301|2013-09-29 21:00,30,735.75,736,735.25,736,23
20140301|2013-09-29 21:30,30,735.75,736,735.5,735.75,18
20140301|2013-09-29 22:00,30,735.75,735.75,733.25,733.25,22
20140301|2013-09-29 22:30,30,734,734,734,734,2
20140301|2013-09-30 01:00,30,734.5,734.5,734,734,14
20140301|2013-09-30 01:30,30,734,734,733.5,734,18
20140301|2013-09-30 02:00,30,734,734.25,734,734.25,9
20140301|2013-09-30 05:30,30,734.75,735.75,734.5,734.75,5
20140301|2013-09-30 06:00,30,735,736.25,735,736,8
20140301|2013-09-30 06:30,30,735.75,736,735.75,736,6
20140301|2013-09-30 07:00,30,735.5,735.5,733.75,734,42
20140301|2013-09-30 07:30,30,734,736,734,736,20
20140301|2013-09-30 08:30,30,735.75,736.5,734.25,735.75,207
20140301|2013-09-30 09:00,30,735.75,737,735.5,736.5,152
20140301|2013-09-30 09:30,30,736.75,738.25,736.75,738,151
20140301|2013-09-30 10:00,30,738.25,738.25,733,733.25,238
20140301|2013-09-30 10:30,30,733.25,738,732.25,737.75,124
20140301|2013-09-30 11:00,30,738.5,747,729.5,739.75,403
20140301|2013-09-30 11:30,30,739.75,741.25,734.75,741,482
20140301|2013-09-30 12:00,30,741.25,747.5,740.5,746.75,449
20140301|2013-09-30 12:30,30,747.25,747.5,741.25,745.5,448
20140301|2013-09-30 13:00,30,745,745.5,739.25,740.5,831
20140301|2013-09-30 19:00,1,739.5,741,739.25,740.75,92
20140301|2013-09-30 19:30,1,740.75,741,740.25,740.75,42
20140301|2013-09-30 20:00,1,741,741.25,740.75,741.25,10
20140301|2013-09-30 20:30,1,741,741,741,741,1
20140301|2013-09-30 21:00,1,741,741,741,741,3
20140301|2013-09-30 21:30,1,740.75,740.75,740.25,740.25,3
20140301|2013-09-30 22:00,1,740.25,740.5,740.25,740.25,6
20140301|2013-09-30 23:00,1,740.5,740.5,740.5,740.5,3
20140301|2013-09-30 23:30,1,740.75,740.75,740.5,740.5,2
20140301|2013-10-01 01:30,1,740.75,740.75,740.75,740.75,12
20140301|2013-10-01 02:00,1,740.5,741,740.5,741,10
20140301|2013-10-01 02:30,1,741,741.5,741,741.25,14
20140301|2013-10-01 03:00,1,741.5,741.75,741.25,741.5,6
20140301|2013-10-01 03:30,1,741.25,741.75,741.25,741.5,3
20140301|2013-10-01 04:00,1,741,741,740.5,740.5,6
20140301|2013-10-01 04:30,1,739.75,739.75,738,739,17
20140301|2013-10-01 05:30,1,739.25,739.25,739,739,4
20140301|2013-10-01 06:00,1,739.25,739.25,738.5,738.75,23
20140301|2013-10-01 06:30,1,738.25,738.75,735.75,736.5,93
20140301|2013-10-01 07:00,1,736.5,737,734.25,736.25,383
20140301|2013-10-01 07:30,1,735.25,738.25,735.25,738.25,11
20140301|2013-10-01 08:30,1,739.25,743.5,739.25,742,825
20140301|2013-10-01 09:00,1,742,742.25,740.75,741.5,382
20140301|2013-10-01 09:30,1,741.5,743.5,738.5,738.5,380
20140301|2013-10-01 10:00,1,738.5,741.25,738.25,741,159
20140301|2013-10-01 10:30,1,740.75,741.75,740.5,740.75,159
20140301|2013-10-01 11:00,1,740.5,740.5,737.25,739.25,191
20140301|2013-10-01 11:30,1,739.25,741.5,739.25,740.5,364
20140301|2013-10-01 12:00,1,740.75,741.5,739.5,740.5,264
20140301|2013-10-01 12:30,1,740.5,740.5,737,737,181
20140301|2013-10-01 13:00,1,737,744,737,744,492
20140301|2013-10-01 19:00,2,742,743,741.75,742.5,39
20140301|2013-10-01 19:30,2,742.75,742.75,742.75,742.75,2
20140301|2013-10-01 20:00,2,743,743,742,742,5
20140301|2013-10-02 00:00,2,742,742,742,742,1
20140301|2013-10-02 02:30,2,741.75,741.75,740.75,741.5,48
20140301|2013-10-02 03:00,2,741.5,741.5,741.25,741.5,20
20140301|2013-10-02 03:30,2,742.25,742.25,742.25,742.25,1
20140301|2013-10-02 04:00,2,742.75,742.75,741.75,741.75,3
20140301|2013-10-02 05:00,2,742.5,743.25,742.5,742.75,19
20140301|2013-10-02 05:30,2,743.5,744,743.5,744,7
20140301|2013-10-02 06:00,2,745,745.25,744.75,744.75,8
20140301|2013-10-02 06:30,2,744.75,744.75,744,744,13
20140301|2013-10-02 07:00,2,744.25,745.75,744,745.5,31
20140301|2013-10-02 07:30,2,746,746,745.5,745.75,22
20140301|2013-10-02 08:30,2,747,750.75,746,750,422
20140301|2013-10-02 09:00,2,750,750.5,748.5,748.75,148
20140301|2013-10-02 09:30,2,749.25,751.25,748,750.5,308
20140301|2013-10-02 10:00,2,750.5,753,749.75,749.75,253
20140301|2013-10-02 10:30,2,750,751.25,749,749.75,158
20140301|2013-10-02 11:00,2,749.75,752,749.75,751.25,158
20140301|2013-10-02 11:30,2,751.25,752,750.5,751,140
20140301|2013-10-02 12:00,2,751,752.5,750.5,751.25,135
20140301|2013-10-02 12:30,2,751.5,751.75,750.25,750.5,117
20140301|2013-10-02 13:00,2,750.5,750.75,749.5,749.75,444
20140301|2013-10-02 19:00,3,749.75,752,749.75,752,74
20140301|2013-10-02 19:30,3,752.5,752.75,752.5,752.75,5
20140301|2013-10-02 20:00,3,752.75,752.75,752.75,752.75,2
20140301|2013-10-02 20:30,3,753,753,753,753,5
20140301|2013-10-02 21:00,3,752.75,752.75,752.75,752.75,14
20140301|2013-10-02 21:30,3,753,753,752.25,752.5,23
20140301|2013-10-02 22:00,3,752.5,752.5,752.5,752.5,10
20140301|2013-10-02 22:30,3,752.5,753,752.5,752.5,7
20140301|2013-10-02 23:00,3,752.75,752.75,752.5,752.5,2
20140301|2013-10-02 23:30,3,752.75,753,752.75,752.75,4
20140301|2013-10-03 00:00,3,753,753,753,753,2
20140301|2013-10-03 00:30,3,752.75,753,752.75,753,4
20140301|2013-10-03 01:00,3,752.75,753,752.75,753,3
20140301|2013-10-03 02:00,3,752.75,753,752.75,753,2
20140301|2013-10-03 02:30,3,752.75,753.25,752.25,752.25,25
20140301|2013-10-03 03:00,3,752.25,752.75,752.25,752.75,2
20140301|2013-10-03 04:30,3,752.75,752.75,752.75,752.75,1
20140301|2013-10-03 05:30,3,752.75,753.25,752.75,753.25,4
20140301|2013-10-03 06:00,3,753,753.75,753,753.5,5
20140301|2013-10-03 06:30,3,754,754,754,754,2
20140301|2013-10-03 07:00,3,753.5,753.5,753.5,753.5,3
20140301|2013-10-03 07:30,3,753.75,754,753.75,754,4
20140301|2013-10-03 08:30,3,754,757,753.25,755.25,329
20140301|2013-10-03 09:00,3,755.25,755.75,753.75,755.75,212
20140301|2013-10-03 09:30,3,755.75,757,754.25,755.75,344
20140301|2013-10-03 10:00,3,755.75,757,755.25,756.5,337
20140301|2013-10-03 10:30,3,756.25,761.25,756.25,760,298
20140301|2013-10-03 11:00,3,760.5,760.75,759,759,126
20140301|2013-10-03 11:30,3,759.25,761.5,758.75,761.25,198
20140301|2013-10-03 12:00,3,761.5,761.5,760,760.25,173
20140301|2013-10-03 12:30,3,760.25,760.25,755,755.25,164
20140301|2013-10-03 13:00,3,755.25,756.5,752,752,319
20140301|2013-10-03 19:00,4,753,753.5,752.75,753.5,49
20140301|2013-10-03 19:30,4,753.25,753.5,753,753.5,11
20140301|2013-10-03 20:00,4,753.25,753.25,753.25,753.25,5
20140301|2013-10-03 20:30,4,753.5,753.5,752.75,753.5,20
20140301|2013-10-03 21:00,4,753.25,753.5,752.75,753.25,9
20140301|2013-10-03 21:30,4,753,753.25,752.5,753.25,13
20140301|2013-10-03 22:30,4,753,754,753,754,13
20140301|2013-10-03 23:00,4,754,754,754,754,6
20140301|2013-10-03 23:30,4,754.25,754.25,754.25,754.25,4
20140301|2013-10-04 00:00,4,754.25,754.25,754,754,33
20140301|2013-10-04 00:30,4,754.25,754.25,754.25,754.25,2
20140301|2013-10-04 01:00,4,754,754.75,754,754.75,24
20140301|2013-10-04 02:00,4,754.5,754.5,754.5,754.5,4
20140301|2013-10-04 02:30,4,754.25,754.75,754.25,754.75,6
20140301|2013-10-04 03:00,4,754.25,754.25,754.25,754.25,7
20140301|2013-10-04 03:30,4,754.5,754.5,754,754.5,17
20140301|2013-10-04 04:00,4,754.75,754.75,754,754.25,40
20140301|2013-10-04 04:30,4,754.25,755,754,754,27
20140301|2013-10-04 05:00,4,755,755,754.5,754.5,2
20140301|2013-10-04 05:30,4,754.5,755.25,754.5,755.25,3
20140301|2013-10-04 06:30,4,755,755,754.25,754.5,6
20140301|2013-10-04 07:00,4,754.75,755,754,754,46
20140301|2013-10-04 07:30,4,754,754,752,752,64
20140301|2013-10-04 08:30,4,753,755.5,751.75,755,224
20140301|2013-10-04 09:00,4,755.25,755.5,752.5,753.5,139
20140301|2013-10-04 09:30,4,754,755.5,752.75,753.25,170
20140301|2013-10-04 10:00,4,753,753,750.75,751.75,156
20140301|2013-10-04 10:30,4,752,752,749.75,750.5,90
20140301|2013-10-04 11:00,4,750,750.75,748.75,750.5,174
20140301|2013-10-04 11:30,4,751,752.5,750.5,752.5,58
20140301|2013-10-04 12:00,4,752.25,753.25,752,752.25,139
20140301|2013-10-04 12:30,4,752,752.5,750.5,750.5,137
20140301|2013-10-04 13:00,4,750.25,751.5,749,749.5,236
20140301|2013-10-06 19:00,7,749,751,749,751,36
20140301|2013-10-06 19:30,7,751.5,754.25,751.5,753,7
20140301|2013-10-06 20:00,7,753.25,754.25,753.25,754.25,5
20140301|2013-10-06 20:30,7,754,754,754,754,2
20140301|2013-10-06 21:00,7,754,754,754,754,1
20140301|2013-10-06 22:00,7,754.25,754.25,754.25,754.25,4
20140301|2013-10-06 23:00,7,754.25,754.25,754.25,754.25,6
20140301|2013-10-07 00:30,7,754.25,754.25,754.25,754.25,2
20140301|2013-10-07 01:00,7,754.25,754.25,754.25,754.25,8
20140301|2013-10-07 01:30,7,754.25,754.25,754.25,754.25,5
20140301|2013-10-07 02:30,7,753.25,753.25,753.25,753.25,1
20140301|2013-10-07 03:00,7,753.5,753.5,752.25,752.25,3
20140301|2013-10-07 03:30,7,752.5,753,752.5,753,3
20140301|2013-10-07 04:00,7,753,753.25,753,753.25,3
20140301|2013-10-07 04:30,7,752.5,752.75,752.5,752.75,2
20140301|2013-10-07 05:00,7,753,753.25,753,753.25,2
20140301|2013-10-07 06:30,7,753,753.25,753,753.25,3
20140301|2013-10-07 07:00,7,751.5,753.25,751.5,753.25,5
20140301|2013-10-07 07:30,7,752.75,754.75,752.75,754.75,13
20140301|2013-10-07 08:30,7,755.25,756.25,751.5,755.5,108
20140301|2013-10-07 09:00,7,755.5,755.5,752.75,753.75,62
20140301|2013-10-07 09:30,7,754.25,755.75,753.25,754.75,100
20140301|2013-10-07 10:00,7,755.25,756.75,754.25,756.5,69
20140301|2013-10-07 10:30,7,756.25,756.25,754.75,755.25,37
20140301|2013-10-07 11:00,7,755.75,757.25,754,755,139
20140301|2013-10-07 11:30,7,755,756,754.5,754.75,32
20140301|2013-10-07 12:00,7,755,755.25,754.25,755,105
20140301|2013-10-07 12:30,7,755,756.75,755,756.75,56
20140301|2013-10-07 13:00,7,756.25,757,755,756.25,271
20140301|2013-10-07 19:00,8,755.5,756.5,755.5,756.5,18
20140301|2013-10-07 19:30,8,756.5,757,756,757,10
20140301|2013-10-07 20:00,8,757,757,757,757,1
20140301|2013-10-07 20:30,8,757,757.5,757,757.5,3
20140301|2013-10-07 21:00,8,757.5,757.75,757.5,757.75,7
20140301|2013-10-07 21:30,8,757.75,758,757.75,758,5
20140301|2013-10-07 22:00,8,758,758,757.75,757.75,2
20140301|2013-10-07 22:30,8,757.75,758,757.75,758,7
20140301|2013-10-07 23:00,8,757.75,758,757.75,757.75,5
20140301|2013-10-08 00:30,8,757.75,757.75,757.75,757.75,8
20140301|2013-10-08 01:00,8,757.75,757.75,757.75,757.75,2
20140301|2013-10-08 01:30,8,758,758,758,758,1
20140301|2013-10-08 02:00,8,757.75,757.75,757.75,757.75,1
20140301|2013-10-08 02:30,8,757.75,757.75,757.75,757.75,3
20140301|2013-10-08 03:30,8,757.75,757.75,757.75,757.75,2
20140301|2013-10-08 04:00,8,758.25,758.25,758.25,758.25,2
20140301|2013-10-08 04:30,8,758.25,758.25,758.25,758.25,2
20140301|2013-10-08 05:00,8,758.75,760.25,758.5,760.25,23
20140301|2013-10-08 05:30,8,760.5,760.75,760.5,760.75,4
20140301|2013-10-08 06:00,8,760.25,760.75,760,760.75,11
20140301|2013-10-08 06:30,8,761,761,760.25,760.25,2
20140301|2013-10-08 07:00,8,761.25,762,760.75,761,64
20140301|2013-10-08 07:30,8,761.25,761.25,760.25,761,49
20140301|2013-10-08 08:30,8,759.75,759.75,756,756.75,195
20140301|2013-10-08 09:00,8,757.75,757.75,755.5,755.75,82
20140301|2013-10-08 09:30,8,755.5,758.5,752,758.25,224
20140301|2013-10-08 10:00,8,758.25,760,757.5,758.75,60
20140301|2013-10-08 10:30,8,758.25,759.25,758,758.5,20
20140301|2013-10-08 11:00,8,758.25,758.5,757.25,758.25,24
20140301|2013-10-08 11:30,8,758.5,758.75,758,758,25
20140301|2013-10-08 12:00,8,759,759,757.5,758.75,63
20140301|2013-10-08 12:30,8,759.25,759.25,758,759,73
20140301|2013-10-08 13:00,8,759,759.75,756,759,241
20140301|2013-10-08 19:00,9,757.75,757.75,757.5,757.5,2
20140301|2013-10-08 20:30,9,759,759,759,759,1
20140301|2013-10-08 21:00,9,759,759,759,759,1
20140301|2013-10-08 22:00,9,758.25,758.25,758.25,758.25,1
20140301|2013-10-09 02:00,9,758.75,758.75,758.75,758.75,1
20140301|2013-10-09 03:00,9,758.5,758.5,758.5,758.5,1
20140301|2013-10-09 04:00,9,758.5,758.5,758.5,758.5,1
20140301|2013-10-09 04:30,9,757.75,757.75,757.5,757.5,4
20140301|2013-10-09 05:00,9,757.25,757.25,756.75,757,5
20140301|2013-10-09 05:30,9,757.5,757.5,757.5,757.5,1
20140301|2013-10-09 06:00,9,757.75,757.75,757.75,757.75,1
20140301|2013-10-09 06:30,9,757.5,757.5,757.5,757.5,1
20140301|2013-10-09 07:00,9,758,758,758,758,1
20140301|2013-10-09 07:30,9,758,758,756.75,757.75,24
20140301|2013-10-09 08:30,9,759.5,759.5,752.75,753.75,357
20140301|2013-10-09 09:00,9,753.5,757.5,753.5,757,59
20140301|2013-10-09 09:30,9,756.25,759,756.25,758,226
20140301|2013-10-09 10:00,9,758.5,760.5,758,758.5,119
20140301|2013-10-09 10:30,9,758.25,760.5,758.25,759.75,240
20140301|2013-10-09 11:00,9,760.25,760.25,756,757.25,214
20140301|2013-10-09 11:30,9,757,757,755.75,756,38
20140301|2013-10-09 12:00,9,756.75,761,756.5,760.5,149
20140301|2013-10-09 12:30,9,760.5,760.5,758.5,759,79
20140301|2013-10-09 13:00,9,759,759,757.25,758,231
20140301|2013-10-09 19:00,10,758,758.5,758,758.5,6
20140301|2013-10-09 19:30,10,758,759,758,759,2
20140301|2013-10-09 22:00,10,759,759,759,759,1
20140301|2013-10-09 22:30,10,759,759,759,759,4
20140301|2013-10-09 23:30,10,759.25,759.25,759,759,5
20140301|2013-10-10 00:00,10,759.25,759.25,759.25,759.25,2
20140301|2013-10-10 00:30,10,758.5,758.75,757.5,757.5,5
20140301|2013-10-10 02:30,10,759.25,760.75,759.25,760.75,12
20140301|2013-10-10 03:30,10,760.5,760.5,760.5,760.5,1
20140301|2013-10-10 05:00,10,760.75,761.5,760.75,761.5,6
20140301|2013-10-10 05:30,10,761.75,761.75,761.25,761.5,8
20140301|2013-10-10 06:00,10,761.25,761.25,761.25,761.25,1
20140301|2013-10-10 06:30,10,761,761,760.75,760.75,4
20140301|2013-10-10 07:00,10,760.5,760.5,760.25,760.25,6
20140301|2013-10-10 07:30,10,760.5,760.5,760.25,760.5,40
20140301|2013-10-10 08:30,10,760.25,760.75,756.25,759,337
20140301|2013-10-10 09:00,10,759,759,755,755,104
20140301|2013-10-10 09:30,10,755.75,756.25,753,754.5,362
20140301|2013-10-10 10:00,10,754.25,757.5,754.25,756.75,216
20140301|2013-10-10 10:30,10,757,758,755.25,757.25,119
20140301|2013-10-10 11:00,10,757,760,756.5,759.5,56
20140301|2013-10-10 11:30,10,759.25,761,758.75,760.25,87
20140301|2013-10-10 12:00,10,760.75,760.75,758.25,759.5,79
20140301|2013-10-10 12:30,10,759,759.75,755.25,756,202
20140301|2013-10-10 13:00,10,755.5,756.75,754,755.25,297
20140301|2013-10-10 19:00,11,755,755,753.75,753.75,12
20140301|2013-10-10 19:30,11,753.75,753.75,753.75,753.75,1
20140301|2013-10-10 20:00,11,753.5,753.5,753.5,753.5,1
20140301|2013-10-10 20:30,11,753.5,753.5,753.5,753.5,1
20140301|2013-10-10 21:00,11,753.75,753.75,753.5,753.75,12
20140301|2013-10-10 21:30,11,754,754,753.75,754,5
20140301|2013-10-10 22:00,11,753,753.25,753,753.25,2
20140301|2013-10-10 22:30,11,753,753,753,753,16
20140301|2013-10-10 23:30,11,752.5,752.5,752.5,752.5,1
20140301|2013-10-11 05:00,11,754.75,754.75,754.75,754.75,1
20140301|2013-10-11 06:00,11,753.5,753.5,753.5,753.5,1
20140301|2013-10-11 06:30,11,754,754.75,754,754.75,8
20140301|2013-10-11 07:00,11,754.75,757,754.25,756.5,17
20140301|2013-10-11 07:30,11,757,757.5,756.25,757.25,8
20140301|2013-10-11 08:30,11,756.5,759.75,755,757.25,210
20140301|2013-10-11 09:00,11,757,757.75,754.75,755,272
20140301|2013-10-11 09:30,11,756,758,755.25,757,147
20140301|2013-10-11 10:00,11,757.5,762.5,757,761,287
20140301|2013-10-11 10:30,11,761,763,759.5,759.75,337
20140301|2013-10-11 11:00,11,759.75,761.75,759,761.75,234
20140301|2013-10-11 11:30,11,761.5,763,760.75,762.5,146
20140301|2013-10-11 12:00,11,762.5,763,760.75,762.25,148
20140301|2013-10-11 12:30,11,762,762,760.25,760.25,53
20140301|2013-10-11 13:00,11,760.25,760.25,757.75,759.25,327
20140301|2013-10-13 19:00,14,759,760.75,759,760.75,25
20140301|2013-10-13 19:30,14,760.75,760.75,760.75,760.75,1
20140301|2013-10-13 21:00,14,760.5,760.5,760.5,760.5,1
20140301|2013-10-13 21:30,14,760.75,761,760.75,761,6
20140301|2013-10-14 00:00,14,761.75,761.75,761.75,761.75,1
20140301|2013-10-14 01:00,14,761.5,761.5,761.5,761.5,1
20140301|2013-10-14 01:30,14,762,762,762,762,1
20140301|2013-10-14 03:00,14,761.5,761.5,760.5,760.5,7
20140301|2013-10-14 03:30,14,760.25,760.5,760.25,760.5,4
20140301|2013-10-14 04:00,14,760.75,761,760,760,5
20140301|2013-10-14 04:30,14,760.5,760.5,760.5,760.5,1
20140301|2013-10-14 05:00,14,760.5,760.5,758.75,758.75,10
20140301|2013-10-14 05:30,14,758.75,758.75,756.75,756.75,11
20140301|2013-10-14 06:00,14,756.75,756.75,756.5,756.5,3
20140301|2013-10-14 06:30,14,755,755,754,754.5,3
20140301|2013-10-14 07:00,14,754.25,754.25,754,754.25,7
20140301|2013-10-14 07:30,14,753.75,754.5,753.75,754.5,2
20140301|2013-10-14 08:30,14,756,758,753.75,754,135
20140301|2013-10-14 09:00,14,754.75,755.25,753.75,754.75,58
20140301|2013-10-14 09:30,14,755,758.5,754.75,757.5,216
20140301|2013-10-14 10:00,14,757.75,758,756.75,757.5,80
20140301|2013-10-14 10:30,14,757.5,760.75,757.5,759.75,58
20140301|2013-10-14 11:00,14,759.25,760.5,758.5,759.25,55
20140301|2013-10-14 11:30,14,759,759.5,756.75,757.75,55
20140301|2013-10-14 12:00,14,756.75,757.5,756,756,26
20140301|2013-10-14 12:30,14,756.75,758.25,756.75,757.5,48
20140301|2013-10-14 13:00,14,758,760.75,757.75,758.75,77
20140301|2013-10-14 19:00,15,758.75,759.5,758.75,759.5,10
20140301|2013-10-14 19:30,15,760,760,760,760,1
20140301|2013-10-14 20:30,15,760,760,759.5,759.75,3
20140301|2013-10-14 21:00,15,759.75,759.75,759.75,759.75,1
20140301|2013-10-15 02:00,15,758.75,759.25,758.75,758.75,5
20140301|2013-10-15 02:30,15,759,759,758.5,758.5,2
20140301|2013-10-15 03:00,15,759.25,759.25,759,759,6
20140301|2013-10-15 03:30,15,759,759,758.25,758.25,2
20140301|2013-10-15 04:00,15,758.5,758.5,757.75,758,4
20140301|2013-10-15 04:30,15,757,757,757,757,1
20140301|2013-10-15 05:30,15,756.75,757.25,756.5,756.5,8
20140301|2013-10-15 06:00,15,755.5,755.5,755.5,755.5,1
20140301|2013-10-15 06:30,15,755.5,755.75,755.25,755.5,10
20140301|2013-10-15 07:00,15,755.75,756.5,755.5,756.25,9
20140301|2013-10-15 07:30,15,755.75,757.75,755.5,757.75,6
20140301|2013-10-15 08:30,15,757.25,758.75,756.25,756.5,108
20140301|2013-10-15 09:00,15,757.25,757.25,754.25,754.25,50
20140301|2013-10-15 09:30,15,754.75,756.5,753.75,755.5,241
20140301|2013-10-15 10:00,15,755.75,757.5,755,756.75,130
20140301|2013-10-15 10:30,15,756.25,757,755.25,755.5,46
20140301|2013-10-15 11:00,15,755.25,756,754.5,756,54
20140301|2013-10-15 11:30,15,756.25,757.25,755.75,757.25,56
20140301|2013-10-15 12:00,15,757.25,757.5,756.5,756.5,39
20140301|2013-10-15 12:30,15,756.25,757.5,754.75,755.25,63
20140301|2013-10-15 13:00,15,755.5,755.5,753.25,753.75,135
20140301|2013-10-15 19:00,16,753.75,754.5,753.75,754.5,9
20140301|2013-10-15 19:30,16,754.5,754.75,754.5,754.5,9
20140301|2013-10-15 20:30,16,754.75,754.75,754.5,754.5,13
20140301|2013-10-15 21:00,16,754.25,754.75,754.25,754.25,7
20140301|2013-10-15 21:30,16,754.5,754.5,754.5,754.5,5
20140301|2013-10-15 22:30,16,755,755,755,755,4
20140301|2013-10-15 23:00,16,754.25,755.25,754.25,755.25,3
20140301|2013-10-15 23:30,16,753.75,754,753.75,754,3
20140301|2013-10-16 01:30,16,754,754.25,754,754.25,2
20140301|2013-10-16 03:00,16,755.5,755.75,755.5,755.75,2
20140301|2013-10-16 03:30,16,755.75,756,755.75,756,11
20140301|2013-10-16 04:30,16,755.5,755.5,755.5,755.5,1
20140301|2013-10-16 05:30,16,753.5,753.5,753.5,753.5,14
20140301|2013-10-16 06:00,16,753.75,755,753.75,755,4
20140301|2013-10-16 06:30,16,754.75,755,754.5,754.5,4
20140301|2013-10-16 07:00,16,754,754.25,753.75,754.25,7
20140301|2013-10-16 07:30,16,754,754.5,754,754.25,8
20140301|2013-10-16 08:30,16,754,755,752.25,752.25,86
20140301|2013-10-16 09:00,16,752.25,752.25,746.75,747.5,334
20140301|2013-10-16 09:30,16,747.25,748,744.75,746.25,291
20140301|2013-10-16 10:00,16,746.25,747,744.25,745,278
20140301|2013-10-16 10:30,16,745,745,741.75,742.75,142
20140301|2013-10-16 11:00,16,742.75,745,742.5,745,369
20140301|2013-10-16 11:30,16,745,746,744.5,745.5,114
20140301|2013-10-16 12:00,16,745.75,746.25,743.25,743.75,139
20140301|2013-10-16 12:30,16,743.75,744.5,743,744,156
20140301|2013-10-16 13:00,16,743.25,744.25,742.25,742.5,312
20140301|2013-10-16 19:00,17,743.5,744,743,743.25,18
20140301|2013-10-16 19:30,17,743.75,743.75,743.75,743.75,2
20140301|2013-10-16 20:00,17,744,744,744,744,20
20140301|2013-10-16 21:00,17,744,744.5,744,744.5,6
20140301|2013-10-16 21:30,17,744.5,746,744.5,746,28
20140301|2013-10-16 22:00,17,747.75,747.75,747.75,747.75,1
20140301|2013-10-16 22:30,17,747.25,747.75,747.25,747.75,5
20140301|2013-10-16 23:30,17,747.5,747.5,747.25,747.25,2
20140301|2013-10-17 00:00,17,748.25,748.25,748.25,748.25,2
20140301|2013-10-17 00:30,17,747.75,747.75,747.75,747.75,2
20140301|2013-10-17 01:00,17,747.5,747.5,747.25,747.5,5
20140301|2013-10-17 02:30,17,748.75,749,748.5,748.5,3
20140301|2013-10-17 03:00,17,748,748,748,748,1
20140301|2013-10-17 03:30,17,748.25,748.25,747.75,748.25,23
20140301|2013-10-17 06:00,17,746.75,746.75,746.75,746.75,3
20140301|2013-10-17 07:00,17,747.5,747.75,747,747.5,21
20140301|2013-10-17 07:30,17,747.25,747.5,747.25,747.5,4
20140301|2013-10-17 08:30,17,748,750,745.25,745.75,368
20140301|2013-10-17 09:00,17,746,746.25,743.75,745.25,215
20140301|2013-10-17 09:30,17,745.25,750,745.25,747.25,177
20140301|2013-10-17 10:00,17,747,748.25,747,748.25,59
20140301|2013-10-17 10:30,17,748.5,750,748,749.75,86
20140301|2013-10-17 11:00,17,750,751.25,748,748.25,221
20140301|2013-10-17 11:30,17,748,750.25,748,749.75,346
20140301|2013-10-17 12:00,17,749.75,750,748,748.5,181
20140301|2013-10-17 12:30,17,748.5,748.75,745.25,746.5,236
20140301|2013-10-17 13:00,17,746.5,748.75,745.75,747.75,311
20140301|2013-10-17 19:00,18,748.5,752.5,747.75,752,33
20140301|2013-10-17 19:30,18,752.75,753,752.25,753,16
20140301|2013-10-17 20:00,18,752.75,753.5,752.75,753.5,5
20140301|2013-10-17 21:30,18,753,753,753,753,1
20140301|2013-10-17 22:00,18,753,753,753,753,1
20140301|2013-10-17 22:30,18,754,754,754,754,1
20140301|2013-10-17 23:00,18,755,755,755,755,4
20140301|2013-10-17 23:30,18,755,755.25,755,755.25,5
20140301|2013-10-18 00:00,18,755,755.5,754.25,755.5,3
20140301|2013-10-18 00:30,18,755.75,755.75,755.75,755.75,1
20140301|2013-10-18 01:00,18,755.75,755.75,755.75,755.75,1
20140301|2013-10-18 01:30,18,756,756.25,756,756.25,3
20140301|2013-10-18 03:00,18,756,757,755.75,755.75,22
20140301|2013-10-18 03:30,18,755.75,756,755.75,756,20
20140301|2013-10-18 04:00,18,757.5,758.25,757.5,758.25,6
20140301|2013-10-18 04:30,18,759,760,759,760,17
20140301|2013-10-18 05:00,18,759,759,759,759,60
20140301|2013-10-18 06:00,18,761,761,759.5,759.5,6
20140301|2013-10-18 06:30,18,759.5,761,759.5,760.5,41
20140301|2013-10-18 07:00,18,760,760.5,759.5,759.5,14
20140301|2013-10-18 07:30,18,759.5,759.75,759.5,759.75,4
20140301|2013-10-18 08:30,18,760.5,761.5,757.75,759.5,689
20140301|2013-10-18 09:00,18,759.25,759.75,758.25,759.5,211
20140301|2013-10-18 09:30,18,759.5,767.5,759.25,765,435
20140301|2013-10-18 10:00,18,765,766.75,762.5,764,168
20140301|2013-10-18 10:30,18,763.75,763.75,762.25,763.25,229
20140301|2013-10-18 11:00,18,763,764.5,762.75,764.25,193
20140301|2013-10-18 11:30,18,764,765.25,763.75,764,133
20140301|2013-10-18 12:00,18,764.25,765.75,763.75,765.5,140
20140301|2013-10-18 12:30,18,765.75,766,763.75,765.25,199
20140301|2013-10-18 13:00,18,764.75,767.25,763.25,765,337
20140301|2013-10-20 19:00,21,766.25,770,766.25,770,91
20140301|2013-10-20 19:30,21,768.5,768.5,768.25,768.25,3
20140301|2013-10-20 20:00,21,768,768,768,768,2
20140301|2013-10-20 20:30,21,768,768.5,768,768.5,2
20140301|2013-10-20 22:30,21,770,770,770,770,6
20140301|2013-10-20 23:30,21,770.75,771,770.75,771,2
20140301|2013-10-21 00:30,21,771,771,771,771,1
20140301|2013-10-21 02:00,21,771,771,771,771,1
20140301|2013-10-21 04:00,21,770.5,770.5,770.5,770.5,4
20140301|2013-10-21 04:30,21,770.25,770.25,770.25,770.25,1
20140301|2013-10-21 05:00,21,770.5,770.5,770.5,770.5,2
20140301|2013-10-21 06:30,21,770.5,770.5,769,769,14
20140301|2013-10-21 07:00,21,768.75,768.75,765.5,765.5,16
20140301|2013-10-21 07:30,21,765.25,765.25,764,764,10
20140301|2013-10-21 08:30,21,764.25,764.25,757.5,758.5,494
20140301|2013-10-21 09:00,21,758.25,758.75,756,758.25,296
20140301|2013-10-21 09:30,21,758,758.25,754,757.5,379
20140301|2013-10-21 10:00,21,757.75,759.5,756.75,759.25,81
20140301|2013-10-21 10:30,21,759.25,759.5,758.75,759.5,58
20140301|2013-10-21 11:00,21,759.25,760,758.5,759.5,46
20140301|2013-10-21 11:30,21,759.5,762.5,759.5,762,151
20140301|2013-10-21 12:00,21,762.75,764.75,762.75,764.25,133
20140301|2013-10-21 12:30,21,764.25,764.25,761.25,761.5,111
20140301|2013-10-21 13:00,21,761.5,761.75,759,759.75,160
20140301|2013-10-21 19:00,22,758.75,758.75,758.75,758.75,1
20140301|2013-10-21 19:30,22,758.25,758.25,758.25,758.25,5
20140301|2013-10-21 20:00,22,758,758,758,758,1
20140301|2013-10-21 20:30,22,758,758,758,758,1
20140301|2013-10-21 21:00,22,758,758,758,758,3
20140301|2013-10-21 22:00,22,757.25,757.25,757.25,757.25,1
20140301|2013-10-21 23:30,22,757.25,757.25,757.25,757.25,1
20140301|2013-10-22 03:00,22,755.5,755.5,755.5,755.5,13
20140301|2013-10-22 04:30,22,757.25,757.75,757.25,757.75,3
20140301|2013-10-22 05:30,22,756.25,756.5,756.25,756.5,5
20140301|2013-10-22 07:00,22,757.25,757.25,757.25,757.25,1
20140301|2013-10-22 07:30,22,757,758.25,757,757,7
20140301|2013-10-22 08:30,22,758,764,757.75,762.5,353
20140301|2013-10-22 09:00,22,763.25,763.5,760.75,761.5,151
20140301|2013-10-22 09:30,22,761.75,765,761,763.75,278
20140301|2013-10-22 10:00,22,763.75,766.25,763.75,766.25,192
20140301|2013-10-22 10:30,22,766,767.5,765.75,767.5,108
20140301|2013-10-22 11:00,22,767.25,767.5,765,765.5,127
20140301|2013-10-22 11:30,22,765.75,767.5,765.75,767,56
20140301|2013-10-22 12:00,22,766.75,767.5,766.25,766.75,133
20140301|2013-10-22 12:30,22,766.5,766.75,765.75,765.75,83
20140301|2013-10-22 13:00,22,766,766.5,764.25,764.5,138
20140301|2013-10-22 19:00,23,765,766,765,766,7
20140301|2013-10-22 20:00,23,765.5,766.25,765.5,766.25,8
20140301|2013-10-22 20:30,23,765.75,766,765.75,766,3
20140301|2013-10-22 21:30,23,766.75,766.75,766.75,766.75,4
20140301|2013-10-22 22:00,23,767,767,767,767,3
20140301|2013-10-23 00:00,23,768.25,769,768.25,768.75,19
20140301|2013-10-23 00:30,23,769.25,769.5,769.25,769.25,4
20140301|2013-10-23 01:30,23,769.75,770,769.75,770,10
20140301|2013-10-23 02:00,23,770.25,770.5,770.25,770.5,4
20140301|2013-10-23 02:30,23,769,769,769,769,1
20140301|2013-10-23 03:00,23,769.5,770,769.5,770,3
20140301|2013-10-23 04:30,23,772,772.25,772,772.25,13
20140301|2013-10-23 05:30,23,770.75,770.75,770.75,770.75,3
20140301|2013-10-23 06:00,23,770.75,772.5,770.75,772.5,4
20140301|2013-10-23 06:30,23,772.25,772.25,772.25,772.25,1
20140301|2013-10-23 07:30,23,772,773,772,773,9
20140301|2013-10-23 08:30,23,771.25,775,767.5,774.25,282
20140301|2013-10-23 09:00,23,774,774.25,772.75,773,201
20140301|2013-10-23 09:30,23,773,774.75,773,773,165
20140301|2013-10-23 10:00,23,772.75,775.25,771.75,775.25,106
20140301|2013-10-23 10:30,23,775,775.5,773.25,773.25,125
20140301|2013-10-23 11:00,23,773,774,772,772,114
20140301|2013-10-23 11:30,23,772,772.5,770.75,771.25,245
20140301|2013-10-23 12:00,23,771.25,772.25,769,769.25,101
20140301|2013-10-23 12:30,23,769.25,770.25,769.25,770.25,44
20140301|2013-10-23 13:00,23,770.5,771.75,768.25,768.25,272
20140301|2013-10-23 19:00,24,767.75,767.75,767.75,767.75,2
20140301|2013-10-23 19:30,24,769,769,769,769,1
20140301|2013-10-23 21:00,24,771,771,771,771,1
20140301|2013-10-24 00:30,24,771.25,771.25,771.25,771.25,2
20140301|2013-10-24 01:00,24,773,773,773,773,4
20140301|2013-10-24 01:30,24,773.25,773.25,772.5,772.5,8
20140301|2013-10-24 02:00,24,773.75,773.75,773.75,773.75,3
20140301|2013-10-24 03:00,24,774,774,774,774,1
20140301|2013-10-24 03:30,24,773.75,773.75,773,773,8
20140301|2013-10-24 04:00,24,772.75,772.75,772.75,772.75,1
20140301|2013-10-24 06:00,24,768.5,768.5,768.5,768.5,1
20140301|2013-10-24 06:30,24,766.5,766.5,766,766.25,7
20140301|2013-10-24 07:00,24,765,765.25,765,765,24
20140301|2013-10-24 07:30,24,766.5,766.75,765.25,765.25,16
20140301|2013-10-24 08:30,24,765.5,770,765,770,143
20140301|2013-10-24 09:00,24,770.25,772,769.5,770,62
20140301|2013-10-24 09:30,24,770,771.5,765,766.75,217
20140301|2013-10-24 10:00,24,766.5,768.25,765.75,767.25,83
20140301|2013-10-24 10:30,24,767,767.5,766,766.25,80
20140301|2013-10-24 11:00,24,766.25,766.25,765.5,765.5,61
20140301|2013-10-24 11:30,24,765.75,767,765.5,767,117
20140301|2013-10-24 12:00,24,767,767,765.5,766,88
20140301|2013-10-24 12:30,24,765.75,766,763.25,763.75,89
20140301|2013-10-24 13:00,24,763.75,764.25,763,764,220
20140301|2013-10-24 19:00,25,763.5,763.5,763.5,763.5,1
20140301|2013-10-24 22:00,25,764,764,764,764,1
20140301|2013-10-25 00:00,25,765,765,765,765,1
20140301|2013-10-25 01:00,25,764.25,764.25,764,764,2
20140301|2013-10-25 03:30,25,763.5,763.5,763.5,763.5,2
20140301|2013-10-25 04:00,25,764.25,766,764.25,766,7
20140301|2013-10-25 04:30,25,767,768,767,768,4
20140301|2013-10-25 05:00,25,767.25,767.25,767.25,767.25,2
20140301|2013-10-25 06:00,25,765.75,765.75,765.75,765.75,1
20140301|2013-10-25 06:30,25,765.75,765.75,765.75,765.75,1
20140301|2013-10-25 07:00,25,765.25,765.25,765.25,765.25,1
20140301|2013-10-25 07:30,25,766,766.25,766,766,3
20140301|2013-10-25 08:30,25,766,767.25,765.25,765.75,96
20140301|2013-10-25 09:00,25,765.75,766.5,764.75,766,84
20140301|2013-10-25 09:30,25,766,766.5,763.25,765.25,126
20140301|2013-10-25 10:00,25,765,765.25,764.25,764.25,73
20140301|2013-10-25 10:30,25,764.25,764.25,760.5,761.25,95
20140301|2013-10-25 11:00,25,761,761.5,760.5,760.75,54
20140301|2013-10-25 11:30,25,761,761.5,760.75,761,61
20140301|2013-10-25 12:00,25,761.25,761.25,758.5,759.25,58
20140301|2013-10-25 12:30,25,759.5,760.25,759.25,759.25,86
20140301|2013-10-25 13:00,25,759.25,760.25,758.25,759,191
20140301|2013-10-27 19:00,28,759.5,759.5,757,757,57
20140301|2013-10-27 22:00,28,758.5,758.5,758.5,758.5,1
20140301|2013-10-28 00:30,28,758.25,758.25,758.25,758.25,1
20140301|2013-10-28 02:30,28,758.25,758.25,757.25,757.5,6
20140301|2013-10-28 03:30,28,757.5,757.5,757.5,757.5,1
20140301|2013-10-28 05:30,28,759,759.5,759,759,12
20140301|2013-10-28 06:00,28,759,759,758.25,758.25,2
20140301|2013-10-28 06:30,28,757.25,757.25,757.25,757.25,1
20140301|2013-10-28 07:30,28,756.75,757,756.75,757,4
20140301|2013-10-28 08:30,28,757.75,757.75,755.75,757.25,151
20140301|2013-10-28 09:00,28,756.75,757.75,756.25,756.25,83
20140301|2013-10-28 09:30,28,756.25,756.25,753.25,754.75,233
20140301|2013-10-28 10:00,28,754.75,755.25,753.75,754.25,86
20140301|2013-10-28 10:30,28,754,754.5,753.5,754,113
20140301|2013-10-28 11:00,28,753.75,754.5,753,753.25,166
20140301|2013-10-28 11:30,28,753,753.25,751.75,752.5,110
20140301|2013-10-28 12:00,28,752.25,753.25,751.5,752,105
20140301|2013-10-28 12:30,28,751.75,752.5,751.25,752,156
20140301|2013-10-28 13:00,28,752,753,751,751.5,122
20140301|2013-10-28 19:00,29,751,751,750.75,751,11
20140301|2013-10-28 20:00,29,751,751.5,751,751.5,3
20140301|2013-10-29 03:00,29,753.25,753.25,752.75,752.75,2
20140301|2013-10-29 03:30,29,753.25,753.5,753.25,753.5,5
20140301|2013-10-29 06:00,29,752.5,752.5,752.5,752.5,3
20140301|2013-10-29 06:30,29,751.75,751.75,751.75,751.75,20
20140301|2013-10-29 07:00,29,751.75,751.75,751.5,751.5,15
20140301|2013-10-29 07:30,29,751.5,751.5,751,751.5,6
20140301|2013-10-29 08:30,29,752,755,752,753.75,176
20140301|2013-10-29 09:00,29,754,754.5,752.75,753,201
20140301|2013-10-29 09:30,29,753,753,750.5,752.75,287
20140301|2013-10-29 10:00,29,752.75,753,750.75,751.75,214
20140301|2013-10-29 10:30,29,751.75,751.75,750.25,751.25,133
20140301|2013-10-29 11:00,29,752.5,753,751.25,753,198
20140301|2013-10-29 11:30,29,753,757.25,753,754.25,234
20140301|2013-10-29 12:00,29,754.25,755.5,754.25,754.25,71
20140301|2013-10-29 12:30,29,754,755.25,753,753,138
20140301|2013-10-29 13:00,29,752.75,754.25,752,752.25,120
20140301|2013-10-29 19:00,30,753.25,755,752.5,754.75,49
20140301|2013-10-29 19:30,30,754.75,755,754.25,754.25,9
20140301|2013-10-30 04:30,30,755,755,755,755,1
20140301|2013-10-30 05:30,30,755.25,755.25,755.25,755.25,7
20140301|2013-10-30 06:00,30,755.25,755.25,755.25,755.25,6
20140301|2013-10-30 06:30,30,755.25,756,755.25,756,50
20140301|2013-10-30 07:00,30,755.75,755.75,754.75,754.75,9
20140301|2013-10-30 07:30,30,754.5,754.5,754,754,2
20140301|2013-10-30 08:30,30,751.75,753.75,750.75,752.75,109
20140301|2013-10-30 09:00,30,753,753.25,752,752.5,202
20140301|2013-10-30 09:30,30,752.5,752.5,751.25,751.75,198
20140301|2013-10-30 10:00,30,751.5,752.5,750.5,750.75,168
20140301|2013-10-30 10:30,30,750.25,751.5,750,750.5,151
20140301|2013-10-30 11:00,30,750.75,751.75,749.75,751.5,166
20140301|2013-10-30 11:30,30,751.25,752.75,751.25,752.5,61
20140301|2013-10-30 12:00,30,752.25,752.25,751.25,751.75,52
20140301|2013-10-30 12:30,30,751.25,751.25,749.75,750,109
20140301|2013-10-30 13:00,30,750,750.5,748.5,749,74
20140301|2013-10-30 19:00,31,748.5,749.25,748,748,36
20140301|2013-10-30 19:30,31,748,748.25,748,748,8
20140301|2013-10-30 20:00,31,748,748,747.75,747.75,5
20140301|2013-10-30 20:30,31,748,748,747.75,747.75,6
20140301|2013-10-30 21:30,31,748,748,747.5,747.5,25
20140301|2013-10-31 00:00,31,748.75,748.75,748.75,748.75,1
20140301|2013-10-31 00:30,31,749,749,749,749,1
20140301|2013-10-31 02:00,31,749,749,748.75,749,6
20140301|2013-10-31 03:00,31,749.25,749.25,749.25,749.25,2
20140301|2013-10-31 04:00,31,748.25,748.25,747.5,747.5,20
20140301|2013-10-31 05:30,31,750,750,750,750,2
20140301|2013-10-31 07:00,31,748.5,748.75,748.5,748.75,2
20140301|2013-10-31 07:30,31,749.75,749.75,748.25,748.25,2
20140301|2013-10-31 08:30,31,747,748.75,746.5,746.5,212
20140301|2013-10-31 09:00,31,746.75,748.5,746.75,747.75,97
20140301|2013-10-31 09:30,31,748.25,748.25,746.25,746.5,72
20140301|2013-10-31 10:00,31,747.25,747.25,745.75,747,36
20140301|2013-10-31 10:30,31,747.25,748.25,746.25,746.5,115
20140301|2013-10-31 11:00,31,746.25,746.5,745.5,745.5,45
20140301|2013-10-31 11:30,31,745.5,746,745,745.25,93
20140301|2013-10-31 12:00,31,745,746,744.75,745.25,94
20140301|2013-10-31 12:30,31,745.25,745.25,744.5,744.5,135
20140301|2013-10-31 13:00,31,744.5,744.75,741.5,742.25,498
20140301|2013-10-31 19:00,1,741.5,742,741.5,741.5,34
20140301|2013-10-31 19:30,1,741.25,742.25,741.25,742.25,11
20140301|2013-10-31 20:00,1,741.25,741.25,741.25,741.25,5
20140301|2013-10-31 20:30,1,741.75,742.25,741.25,741.25,7
20140301|2013-10-31 21:00,1,741,741,741,741,1
20140301|2013-10-31 21:30,1,741,741,740.75,740.75,6
20140301|2013-10-31 22:30,1,741,741,741,741,1
20140301|2013-10-31 23:00,1,740.25,740.25,740.25,740.25,3
20140301|2013-10-31 23:30,1,740.25,740.25,740.25,740.25,3
20140301|2013-11-01 00:00,1,740,740,738.5,738.5,55
20140301|2013-11-01 00:30,1,739.25,739.25,738.75,739,5
20140301|2013-11-01 01:00,1,739,739,739,739,4
20140301|2013-11-01 03:00,1,738.5,738.5,738.5,738.5,1
20140301|2013-11-01 03:30,1,738,738,738,738,2
20140301|2013-11-01 04:00,1,738.5,738.5,738.5,738.5,2
20140301|2013-11-01 04:30,1,738,738,738,738,2
20140301|2013-11-01 05:00,1,737.5,737.75,737.5,737.5,4
20140301|2013-11-01 05:30,1,737.5,737.5,737.25,737.25,10
20140301|2013-11-01 06:00,1,737.5,737.75,736,736.5,69
20140301|2013-11-01 06:30,1,736,736,735.25,735.5,32
20140301|2013-11-01 07:00,1,735,735.25,733.5,734.5,143
20140301|2013-11-01 07:30,1,733.75,734.25,733.75,734.25,4
20140301|2013-11-01 08:30,1,734.25,741.75,734.25,739.75,449
20140301|2013-11-01 09:00,1,740,740.25,737,738.5,160
20140301|2013-11-01 09:30,1,738.25,739,737,738.25,247
20140301|2013-11-01 10:00,1,738.5,741.25,737.5,740.75,261
20140301|2013-11-01 10:30,1,740.75,741.5,739,740.75,146
20140301|2013-11-01 11:00,1,741,741.25,738.5,738.5,126
20140301|2013-11-01 11:30,1,738.5,739.25,738,738.75,52
20140301|2013-11-01 12:00,1,738.5,739.5,735.75,739.25,193
20140301|2013-11-01 12:30,1,739.5,740.25,735,735.5,139
20140301|2013-11-01 13:00,1,735.25,738,735,735.75,208
20140301|2013-11-03 19:00,4,735.5,736,734.5,734.75,50
20140301|2013-11-03 19:30,4,734.5,735,734.5,734.5,10
20140301|2013-11-03 20:00,4,735,736,734.75,735.5,25
20140301|2013-11-03 23:30,4,736.75,736.75,736.75,736.75,1
20140301|2013-11-04 00:00,4,737.5,738,737.5,737.75,3
20140301|2013-11-04 01:30,4,737.75,737.75,737.75,737.75,1
20140301|2013-11-04 03:00,4,738.25,738.25,737.5,737.5,3
20140301|2013-11-04 04:30,4,736.75,736.75,736.25,736.75,5
20140301|2013-11-04 05:00,4,737.25,737.25,737.25,737.25,1
20140301|2013-11-04 05:30,4,737.5,738.5,737.5,738.5,6
20140301|2013-11-04 06:30,4,738,738,738,738,1
20140301|2013-11-04 07:00,4,737.5,738.5,737.5,738.5,9
20140301|2013-11-04 07:30,4,737.5,738.25,737.5,737.5,9
20140301|2013-11-04 08:30,4,736,737.5,734.5,736.5,194
20140301|2013-11-04 09:00,4,736.5,737.5,736.25,737.25,209
20140301|2013-11-04 09:30,4,737.25,737.25,735.25,735.5,357
20140301|2013-11-04 10:00,4,735.5,735.75,733,733.75,153
20140301|2013-11-04 10:30,4,733.25,733.5,732,732.75,69
20140301|2013-11-04 11:00,4,733,733,732.25,733,67
20140301|2013-11-04 11:30,4,732.75,733.75,732.75,733,110
20140301|2013-11-04 12:00,4,733,733.25,732.5,733,125
20140301|2013-11-04 12:30,4,733,733.75,732.5,733,167
20140301|2013-11-04 13:00,4,732.5,733.5,731.25,731.5,282
20140301|2013-11-04 19:00,5,730.75,731.25,730.5,730.5,31
20140301|2013-11-04 19:30,5,730.5,730.5,730.25,730.25,3
20140301|2013-11-04 20:00,5,730.25,730.25,730.25,730.25,7
20140301|2013-11-04 20:30,5,730,730.25,730,730.25,37
20140301|2013-11-04 21:00,5,730.25,730.25,730.25,730.25,15
20140301|2013-11-04 21:30,5,730.25,730.25,730.25,730.25,9
20140301|2013-11-04 22:30,5,730.25,730.25,730.25,730.25,1
20140301|2013-11-04 23:00,5,730.5,730.5,730.5,730.5,2
20140301|2013-11-05 03:00,5,730.5,730.5,730.5,730.5,1
20140301|2013-11-05 03:30,5,730.5,730.75,730.5,730.75,5
20140301|2013-11-05 04:30,5,731.25,731.25,731.25,731.25,1
20140301|2013-11-05 05:00,5,732,732,732,732,3
20140301|2013-11-05 05:30,5,732,732,732,732,1
20140301|2013-11-05 06:00,5,732,732,731.75,731.75,5
20140301|2013-11-05 06:30,5,731.5,731.5,731,731,4
20140301|2013-11-05 07:00,5,731.25,731.25,731.25,731.25,1
20140301|2013-11-05 07:30,5,731.25,731.25,731.25,731.25,10
20140301|2013-11-05 08:30,5,731.75,731.75,729.75,730.25,225
20140301|2013-11-05 09:00,5,730,730,729,729.25,101
20140301|2013-11-05 09:30,5,729.25,729.25,726.75,728,420
20140301|2013-11-05 10:00,5,727.75,727.75,726.5,726.5,190
20140301|2013-11-05 10:30,5,726,726.75,725.75,726.25,251
20140301|2013-11-05 11:00,5,726.25,728.25,726,727,284
20140301|2013-11-05 11:30,5,727,727.25,726.5,727,92
20140301|2013-11-05 12:00,5,727.25,727.75,726.5,726.5,47
20140301|2013-11-05 12:30,5,726.75,727,726.25,727,46
20140301|2013-11-05 13:00,5,726.75,727,725,725,259
20140301|2013-11-05 19:00,6,726,726.25,725.5,726.25,19
20140301|2013-11-05 19:30,6,725.25,725.25,725.25,725.25,1
20140301|2013-11-05 20:00,6,725,725,725,725,1
20140301|2013-11-05 22:00,6,725.5,726.25,725.5,726.25,2
20140301|2013-11-06 01:30,6,726.25,727,726.25,727,20
20140301|2013-11-06 02:00,6,727,727,727,727,2
20140301|2013-11-06 04:30,6,727,727,727,727,2
20140301|2013-11-06 05:00,6,727,727.75,727,727.25,8
20140301|2013-11-06 05:30,6,726.75,726.75,726.75,726.75,1
20140301|2013-11-06 06:00,6,727,727,726,726.25,9
20140301|2013-11-06 06:30,6,725.75,726.25,725.75,726,11
20140301|2013-11-06 07:00,6,725.75,726,725.75,726,40
20140301|2013-11-06 07:30,6,726,726,726,726,12
20140301|2013-11-06 08:30,6,725.5,725.75,725,725,390
20140301|2013-11-06 09:00,6,725,725,723.75,723.75,216
20140301|2013-11-06 09:30,6,723.5,725.75,722.25,725.25,620
20140301|2013-11-06 10:00,6,725.25,725.25,722.75,723,321
20140301|2013-11-06 10:30,6,722.75,723,721.5,721.75,209
20140301|2013-11-06 11:00,6,721.75,721.75,720,720.25,534
20140301|2013-11-06 11:30,6,720.25,720.5,720,720,243
20140301|2013-11-06 12:00,6,720,721.5,719.5,720.75,276
20140301|2013-11-06 12:30,6,720.75,721.75,720,720,370
20140301|2013-11-06 13:00,6,720,720.75,719.5,720,366
20140301|2013-11-06 19:00,7,719.25,720.75,719.25,720.75,26
20140301|2013-11-06 20:00,7,719.5,719.5,719.5,719.5,4
20140301|2013-11-07 02:00,7,719.75,719.75,719.75,719.75,1
20140301|2013-11-07 03:00,7,720.25,720.25,720.25,720.25,2
20140301|2013-11-07 03:30,7,720.5,720.5,720.5,720.5,1
20140301|2013-11-07 04:00,7,720.25,720.75,720,720,3
20140301|2013-11-07 04:30,7,720.75,721,720.75,721,4
20140301|2013-11-07 05:00,7,720.75,720.75,720.75,720.75,1
20140301|2013-11-07 05:30,7,720.75,721,720.75,721,3
20140301|2013-11-07 06:00,7,721,721.25,720.75,721,17
20140301|2013-11-07 06:30,7,721,721,720.25,720.75,8
20140301|2013-11-07 07:00,7,720.25,720.5,720,720,4
20140301|2013-11-07 07:30,7,720,720,719.75,719.75,36
20140301|2013-11-07 08:30,7,719.75,720.5,719,719.5,312
20140301|2013-11-07 09:00,7,719.75,722,719.75,721.5,222
20140301|2013-11-07 09:30,7,721.5,722,718.25,718.5,411
20140301|2013-11-07 10:00,7,718.5,718.75,717.25,718,413
20140301|2013-11-07 10:30,7,718.25,719.75,717.25,719.5,445
20140301|2013-11-07 11:00,7,719.25,719.75,717.5,717.5,358
20140301|2013-11-07 11:30,7,717.75,718.25,716.75,716.75,240
20140301|2013-11-07 12:00,7,717,717,715.25,716,256
20140301|2013-11-07 12:30,7,716.25,717.5,715.5,717,208
20140301|2013-11-07 13:00,7,717,717.25,715,715.75,504
20140301|2013-11-07 19:00,8,715.5,715.75,715.5,715.5,50
20140301|2013-11-07 19:30,8,715.75,715.75,715.75,715.75,1
20140301|2013-11-07 20:00,8,715.25,715.5,715.25,715.25,6
20140301|2013-11-07 20:30,8,715,716,715,716,3
20140301|2013-11-07 21:00,8,715.25,715.25,715.25,715.25,1
20140301|2013-11-07 21:30,8,715.25,715.25,715.25,715.25,3
20140301|2013-11-07 23:30,8,715.5,715.5,715.25,715.25,2
20140301|2013-11-08 02:30,8,715.75,715.75,715.75,715.75,2
20140301|2013-11-08 03:00,8,716,716.25,716,716.25,4
20140301|2013-11-08 06:00,8,716.5,716.75,716.5,716.75,60
20140301|2013-11-08 06:30,8,716,716.5,716,716.5,2
20140301|2013-11-08 07:00,8,716,716,716,716,9
20140301|2013-11-08 07:30,8,716,716.25,716,716,18
20140301|2013-11-08 08:30,8,716,716.5,715.75,716,250
20140301|2013-11-08 09:00,8,716.25,716.75,715.75,716.75,139
20140301|2013-11-08 09:30,8,716.5,717,715.5,716.25,297
20140301|2013-11-08 10:00,8,716.25,716.5,715.25,715.5,318
20140301|2013-11-08 10:30,8,715.25,715.5,713,713,283
20140301|2013-11-08 11:00,8,712,719.25,707,707.5,1425
20140301|2013-11-08 11:30,8,707.25,710.75,706.75,709.5,443
20140301|2013-11-08 12:00,8,709.75,713,709.75,710.5,235
20140301|2013-11-08 12:30,8,710.75,711.5,710.25,711.25,189
20140301|2013-11-08 13:00,8,711.5,714.75,708.25,709.75,504
20140301|2013-11-10 19:00,11,713.5,714,713.5,713.5,84
20140301|2013-11-10 19:30,11,712,712,711.25,711.25,3
20140301|2013-11-10 21:30,11,710.75,710.75,710.75,710.75,1
20140301|2013-11-10 23:00,11,711,711.75,710.75,711.5,16
20140301|2013-11-11 01:00,11,711.75,711.75,711.75,711.75,2
20140301|2013-11-11 01:30,11,712,712,712,712,1
20140301|2013-11-11 03:00,11,711.5,713.5,711.5,713.5,13
20140301|2013-11-11 03:30,11,713.5,714,713.5,714,35
20140301|2013-11-11 04:00,11,713.75,713.75,713.5,713.5,6
20140301|2013-11-11 04:30,11,713.5,715,713.5,715,8
20140301|2013-11-11 05:00,11,714.25,715,714.25,714.5,8
20140301|2013-11-11 05:30,11,714.75,714.75,714.75,714.75,2
20140301|2013-11-11 06:00,11,714.25,714.25,714.25,714.25,3
20140301|2013-11-11 06:30,11,714.25,714.25,713.75,713.75,2
20140301|2013-11-11 07:00,11,714,714.25,713.75,714.25,4
20140301|2013-11-11 08:30,11,713.25,716.25,712.75,715.75,379
20140301|2013-11-11 09:00,11,715.25,715.75,713.5,715.5,172
20140301|2013-11-11 09:30,11,715.75,716.75,714.5,715.75,339
20140301|2013-11-11 10:00,11,715.75,716.5,712.75,715.75,452
20140301|2013-11-11 10:30,11,715.25,716,711,712,401
20140301|2013-11-11 11:00,11,712.5,714.25,711.75,713.75,482
20140301|2013-11-11 11:30,11,713.25,713.75,708.75,708.75,374
20140301|2013-11-11 12:00,11,708.75,710.5,707.75,708.75,185
20140301|2013-11-11 12:30,11,708.5,709.5,707.5,709.25,182
20140301|2013-11-11 13:00,11,709.25,711.25,706.25,706.25,478
20140301|2013-11-11 19:00,12,707.75,708,707.75,708,11
20140301|2013-11-12 01:00,12,708.75,708.75,708.5,708.5,2
20140301|2013-11-12 02:00,12,709.75,709.75,709.75,709.75,1
20140301|2013-11-12 03:00,12,710.5,710.75,710.5,710.5,6
20140301|2013-11-12 03:30,12,710.25,710.75,710.25,710.75,6
20140301|2013-11-12 04:00,12,711,711,711,711,1
20140301|2013-11-12 04:30,12,710.75,711.25,710.5,711.25,8
20140301|2013-11-12 05:00,12,710.5,711,710.5,711,17
20140301|2013-11-12 06:00,12,709.75,709.75,709.75,709.75,1
20140301|2013-11-12 08:30,12,709.75,713.75,708.5,710,443
20140301|2013-11-12 09:00,12,710,711.5,709,710,232
20140301|2013-11-12 09:30,12,709.75,711,708.25,708.75,366
20140301|2013-11-12 10:00,12,709,709,706,706.5,509
20140301|2013-11-12 10:30,12,706.25,707.25,705.5,707,328
20140301|2013-11-12 11:00,12,707,707.5,706,706,299
20140301|2013-11-12 11:30,12,706,706,705,705,201
20140301|2013-11-12 12:00,12,705.25,706,705,705.75,318
20140301|2013-11-12 12:30,12,705.75,706.25,705.5,705.75,188
20140301|2013-11-12 13:00,12,705.5,705.5,703,703.25,339
20140301|2013-11-12 19:00,13,704.25,705.25,704.25,704.75,6
20140301|2013-11-12 19:30,13,706,706,706,706,6
20140301|2013-11-12 20:00,13,705.75,705.75,704,704,55
20140301|2013-11-12 20:30,13,704,704,703.75,703.75,31
20140301|2013-11-12 21:00,13,704,704,704,704,6
20140301|2013-11-12 21:30,13,704,704,704,704,25
20140301|2013-11-12 22:00,13,704,704,704,704,60
20140301|2013-11-12 22:30,13,704,704,704,704,1
20140301|2013-11-13 00:30,13,703.75,703.75,703.75,703.75,1
20140301|2013-11-13 01:00,13,703.75,703.75,703.75,703.75,2
20140301|2013-11-13 01:30,13,703.75,703.75,703.75,703.75,1
20140301|2013-11-13 02:00,13,703.75,703.75,703.75,703.75,13
20140301|2013-11-13 02:30,13,703.75,703.75,703.75,703.75,1
20140301|2013-11-13 03:00,13,703.5,703.5,703.5,703.5,13
20140301|2013-11-13 03:30,13,703.5,703.5,703.25,703.25,24
20140301|2013-11-13 04:30,13,703.25,703.25,703,703,8
20140301|2013-11-13 05:30,13,703.25,703.5,703.25,703.5,2
20140301|2013-11-13 06:30,13,705.25,705.25,705,705,6
20140301|2013-11-13 07:00,13,705.5,705.75,705.25,705.75,18
20140301|2013-11-13 07:30,13,706,706.25,706,706,7
20140301|2013-11-13 08:30,13,705,706.25,704,704.25,269
20140301|2013-11-13 09:00,13,704,705.5,703.5,705.25,425
20140301|2013-11-13 09:30,13,705.25,705.25,702.5,703.75,441
20140301|2013-11-13 10:00,13,704.25,704.75,702.5,703,429
20140301|2013-11-13 10:30,13,702.75,705.75,702.75,705.5,396
20140301|2013-11-13 11:00,13,705.5,705.5,703.25,703.25,288
20140301|2013-11-13 11:30,13,703.25,703.5,702,703.5,476
20140301|2013-11-13 12:00,13,703.5,704.25,701.75,704.25,232
20140301|2013-11-13 12:30,13,704.25,705.25,703,703,177
20140301|2013-11-13 13:00,13,703,703.5,702.25,703.25,488
20140301|2013-11-13 19:00,14,702.75,704.5,702.75,703.5,179
20140301|2013-11-13 19:30,14,703.25,703.5,703,703,11
20140301|2013-11-13 20:00,14,704,704,703.25,703.25,32
20140301|2013-11-13 20:30,14,703.25,703.5,703.25,703.5,51
20140301|2013-11-13 22:00,14,703.75,703.75,703.75,703.75,1
20140301|2013-11-13 23:00,14,703.75,703.75,703.75,703.75,5
20140301|2013-11-13 23:30,14,703.75,703.75,703.75,703.75,10
20140301|2013-11-14 00:30,14,704,704,704,704,1
20140301|2013-11-14 01:00,14,704,705.25,704,705.25,44
20140301|2013-11-14 01:30,14,705.25,706,705.25,706,36
20140301|2013-11-14 03:00,14,706.25,706.5,706.25,706.5,19
20140301|2013-11-14 03:30,14,706.5,706.5,706.5,706.5,24
20140301|2013-11-14 04:00,14,707.25,707.5,707.25,707.5,33
20140301|2013-11-14 04:30,14,707.25,707.5,706.75,707.5,13
20140301|2013-11-14 05:00,14,707.25,708,706.75,707.5,61
20140301|2013-11-14 05:30,14,707.5,707.5,707.5,707.5,3
20140301|2013-11-14 06:00,14,707.25,707.25,707.25,707.25,2
20140301|2013-11-14 06:30,14,707.5,707.75,707,707.75,72
20140301|2013-11-14 07:00,14,707.75,708,707.25,708,171
20140301|2013-11-14 07:30,14,708,708.75,707.75,708.5,71
20140301|2013-11-14 08:30,14,706.75,708.5,706,707.5,451
20140301|2013-11-14 09:00,14,707.5,708.25,706.75,708,102
20140301|2013-11-14 09:30,14,708,710,705.75,707.5,537
20140301|2013-11-14 10:00,14,707.75,709.25,706.25,707.25,408
20140301|2013-11-14 10:30,14,707,707,705,705.25,272
20140301|2013-11-14 11:00,14,705.25,706,704.25,704.5,211
20140301|2013-11-14 11:30,14,704.25,705,702.5,703.25,380
20140301|2013-11-14 12:00,14,703.25,706,702.25,705.75,379
20140301|2013-11-14 12:30,14,705.5,705.75,704.5,704.75,151
20140301|2013-11-14 13:00,14,705,706,704.25,705.5,450
20140301|2013-11-14 19:00,15,704.75,706,704.75,704.75,92
20140301|2013-11-14 19:30,15,704.75,705,704.25,704.25,17
20140301|2013-11-14 20:00,15,704.75,704.75,704.25,704.5,10
20140301|2013-11-14 20:30,15,704.75,704.75,704.25,704.25,10
20140301|2013-11-14 21:00,15,704.75,704.75,704.5,704.5,29
20140301|2013-11-14 21:30,15,704.5,705.25,704.5,704.5,40
20140301|2013-11-14 22:00,15,703.75,703.75,703.75,703.75,5
20140301|2013-11-14 23:00,15,704,704,704,704,1
20140301|2013-11-14 23:30,15,704,706,704,704.25,91
20140301|2013-11-15 00:00,15,705,705,704.5,704.5,10
20140301|2013-11-15 01:00,15,704.75,704.75,704.75,704.75,2
20140301|2013-11-15 02:00,15,705,705.5,705,705.25,7
20140301|2013-11-15 02:30,15,705.25,705.75,705.25,705.75,6
20140301|2013-11-15 03:00,15,705.75,705.75,705.25,705.25,2
20140301|2013-11-15 04:00,15,705.75,705.75,705.25,705.25,2
20140301|2013-11-15 04:30,15,705.5,705.75,705.5,705.75,6
20140301|2013-11-15 05:00,15,705.25,705.75,705.25,705.25,4
20140301|2013-11-15 05:30,15,705.5,705.5,705.5,705.5,1
20140301|2013-11-15 06:00,15,705.5,705.5,704.75,704.75,6
20140301|2013-11-15 06:30,15,704.5,704.5,704.5,704.5,1
20140301|2013-11-15 07:00,15,703.75,705.25,703.25,705.25,56
20140301|2013-11-15 07:30,15,705.5,705.5,704.25,704.5,29
20140301|2013-11-15 08:30,15,703.5,706,703.25,705.25,446
20140301|2013-11-15 09:00,15,705,705.5,703.25,704.5,294
20140301|2013-11-15 09:30,15,704.25,704.75,701.75,702,488
20140301|2013-11-15 10:00,15,702.5,702.75,700.75,700.75,437
20140301|2013-11-15 10:30,15,701,701.75,700,701.5,379
20140301|2013-11-15 11:00,15,701.5,702.5,700.75,700.75,206
20140301|2013-11-15 11:30,15,701,701,700.25,700.25,368
20140301|2013-11-15 12:00,15,700.5,700.5,700,700.25,236
20140301|2013-11-15 12:30,15,700.25,701.75,699.75,701.25,362
20140301|2013-11-15 13:00,15,701.25,701.5,699.5,700.25,282
20140301|2013-11-17 19:00,18,701,706,701,704,59
20140301|2013-11-17 20:00,18,703.5,704,703.25,703.25,10
20140301|2013-11-17 20:30,18,703.75,703.75,703,703,5
20140301|2013-11-17 21:00,18,703.5,703.5,703.5,703.5,3
20140301|2013-11-17 23:00,18,703.5,703.5,703.5,703.5,2
20140301|2013-11-17 23:30,18,703.5,703.5,703.5,703.5,1
20140301|2013-11-18 01:00,18,704,704,702.75,702.75,5
20140301|2013-11-18 01:30,18,702,702,702,702,3
20140301|2013-11-18 03:00,18,702,703,700.5,700.5,16
20140301|2013-11-18 03:30,18,702.25,702.25,701.75,701.75,2
20140301|2013-11-18 04:00,18,701.75,701.75,701,701,5
20140301|2013-11-18 04:30,18,701,701,700.25,700.25,12
20140301|2013-11-18 05:00,18,701.25,701.5,701,701,5
20140301|2013-11-18 05:30,18,701.5,701.5,701.5,701.5,1
20140301|2013-11-18 06:00,18,701.5,701.5,701,701,5
20140301|2013-11-18 07:00,18,700.25,700.75,700.25,700.75,4
20140301|2013-11-18 07:30,18,700.25,701,700.25,701,7
20140301|2013-11-18 08:30,18,700,704.75,700,703,458
20140301|2013-11-18 09:00,18,703,704,702.5,702.75,106
20140301|2013-11-18 09:30,18,702.75,703.75,702,702.25,221
20140301|2013-11-18 10:00,18,702,702,699.5,699.75,377
20140301|2013-11-18 10:30,18,700,700.25,697.5,697.75,534
20140301|2013-11-18 11:00,18,697.75,700.5,697.25,697.25,263
20140301|2013-11-18 11:30,18,697.5,697.5,697,697.25,167
20140301|2013-11-18 12:00,18,697.25,698,697,697.75,311
20140301|2013-11-18 12:30,18,697.5,697.75,696.5,697,120
20140301|2013-11-18 13:00,18,697,697.25,696,696.75,293
20140301|2013-11-18 19:00,19,696.5,697.25,696.5,697.25,5
20140301|2013-11-18 20:00,19,697.75,697.75,697.75,697.75,1
20140301|2013-11-18 20:30,19,698,698,698,698,8
20140301|2013-11-18 23:00,19,698,698,698,698,4
20140301|2013-11-18 23:30,19,698,698,698,698,2
20140301|2013-11-19 02:00,19,697,697,697,697,1
20140301|2013-11-19 02:30,19,698,699.75,698,699.75,29
20140301|2013-11-19 03:00,19,699,699,699,699,1
20140301|2013-11-19 03:30,19,699.25,700,699.25,700,7
20140301|2013-11-19 04:30,19,699.75,699.75,699.75,699.75,1
20140301|2013-11-19 05:30,19,699.25,699.25,699.25,699.25,1
20140301|2013-11-19 06:00,19,699,699,698.75,698.75,46
20140301|2013-11-19 06:30,19,699,699.75,699,699.5,10
20140301|2013-11-19 07:00,19,699.25,699.5,699.25,699.5,26
20140301|2013-11-19 07:30,19,700,700.5,700,700,9
20140301|2013-11-19 08:30,19,699.5,700.25,697.75,698.25,304
20140301|2013-11-19 09:00,19,698,701.25,697.5,700.5,507
20140301|2013-11-19 09:30,19,700.5,700.75,697.25,697.5,681
20140301|2013-11-19 10:00,19,697.5,697.75,696,696,529
20140301|2013-11-19 10:30,19,696,696.25,695.25,696.25,507
20140301|2013-11-19 11:00,19,696.25,698.5,696.25,697.5,588
20140301|2013-11-19 11:30,19,697.5,698.25,697.5,698,312
20140301|2013-11-19 12:00,19,698,702.25,698,702.25,561
20140301|2013-11-19 12:30,19,702.25,703.5,700,701.75,485
20140301|2013-11-19 13:00,19,701.25,702.25,700.5,701,426
20140301|2013-11-19 19:00,20,702,703,700,700,54
20140301|2013-11-19 19:30,20,700.5,700.5,700,700,7
20140301|2013-11-19 20:00,20,700.5,700.5,700.5,700.5,1
20140301|2013-11-19 23:30,20,701,701,701,701,9
20140301|2013-11-20 01:00,20,702.25,702.25,702.25,702.25,1
20140301|2013-11-20 01:30,20,702.25,703,702.25,703,14
20140301|2013-11-20 02:00,20,702.75,702.75,701.75,702,9
20140301|2013-11-20 03:00,20,702.25,702.75,702,702.75,18
20140301|2013-11-20 03:30,20,702.25,702.25,702.25,702.25,1
20140301|2013-11-20 04:00,20,702,702,702,702,4
20140301|2013-11-20 05:00,20,701.5,701.5,701.5,701.5,2
20140301|2013-11-20 05:30,20,701.75,702,701.75,702,6
20140301|2013-11-20 06:00,20,702.25,702.25,701.5,701.5,21
20140301|2013-11-20 06:30,20,701.5,702,701.5,702,5
20140301|2013-11-20 07:00,20,701.25,702.25,701.25,701.75,48
20140301|2013-11-20 07:30,20,702,702.25,702,702,19
20140301|2013-11-20 08:30,20,702.75,705.5,701.75,703.75,501
20140301|2013-11-20 09:00,20,704,704.25,700.25,700.75,304
20140301|2013-11-20 09:30,20,700.75,701,697.75,699.25,457
20140301|2013-11-20 10:00,20,699.25,699.25,697.25,697.75,446
20140301|2013-11-20 10:30,20,697.5,699,697,699,325
20140301|2013-11-20 11:00,20,699,700.25,698.75,699.25,173
20140301|2013-11-20 11:30,20,699.25,699.25,698,698.25,285
20140301|2013-11-20 12:00,20,698.5,698.5,697.25,697.5,211
20140301|2013-11-20 12:30,20,697.5,698,696.75,698,273
20140301|2013-11-20 13:00,20,697.5,699.75,696.75,696.75,638
20140301|2013-11-20 19:00,21,698.5,698.5,698.25,698.5,10
20140301|2013-11-20 19:30,21,698.25,698.25,698,698,6
20140301|2013-11-20 20:00,21,698.25,698.25,698.25,698.25,4
20140301|2013-11-20 20:30,21,698.25,698.25,698.25,698.25,1
20140301|2013-11-20 21:00,21,698.25,698.25,698,698,5
20140301|2013-11-20 21:30,21,698,698,698,698,1
20140301|2013-11-20 22:30,21,698.5,698.75,698,698,7
20140301|2013-11-21 00:00,21,698.5,698.5,698.5,698.5,1
20140301|2013-11-21 01:00,21,698.75,699,698.5,698.5,58
20140301|2013-11-21 01:30,21,699,699,699,699,4
20140301|2013-11-21 02:00,21,699,699,699,699,4
20140301|2013-11-21 02:30,21,699,699,699,699,9
20140301|2013-11-21 03:00,21,699,699,698.5,698.75,47
20140301|2013-11-21 03:30,21,698.75,699,698.75,698.75,24
20140301|2013-11-21 04:00,21,698.75,698.75,698.75,698.75,5
20140301|2013-11-21 04:30,21,699,699,698.75,698.75,3
20140301|2013-11-21 05:00,21,698.75,698.75,698.25,698.25,46
20140301|2013-11-21 05:30,21,698.5,699,698.5,699,13
20140301|2013-11-21 06:00,21,699.25,699.25,699,699,23
20140301|2013-11-21 06:30,21,698.75,699.25,698.75,699.25,21
20140301|2013-11-21 07:00,21,698.5,700,698.5,700,23
20140301|2013-11-21 07:30,21,700.75,701,698.5,698.5,20
20140301|2013-11-21 08:30,21,699.5,702,698.75,699.25,355
20140301|2013-11-21 09:00,21,699.25,700.25,699.25,699.75,86
20140301|2013-11-21 09:30,21,700,700.5,698.75,699,256
20140301|2013-11-21 10:00,21,698.75,699.25,696.25,696.5,743
20140301|2013-11-21 10:30,21,697,698,696.5,697,327
20140301|2013-11-21 11:00,21,696.75,698,696.5,698,298
20140301|2013-11-21 11:30,21,698,698,696,696,241
20140301|2013-11-21 12:00,21,696,696.25,695,695.25,228
20140301|2013-11-21 12:30,21,695.25,696.25,694.75,695.25,450
20140301|2013-11-21 13:00,21,695.5,696,694,694.25,463
20140301|2013-11-21 19:00,22,696.25,696.25,695.75,696,35
20140301|2013-11-21 21:00,22,697,697,697,697,19
20140301|2013-11-21 21:30,22,696.75,696.75,696.75,696.75,2
20140301|2013-11-21 23:00,22,696,696,695.75,695.75,4
20140301|2013-11-21 23:30,22,696.25,696.25,696.25,696.25,1
20140301|2013-11-22 02:00,22,696.25,696.25,695,695.25,14
20140301|2013-11-22 02:30,22,695.5,695.75,695.5,695.75,5
20140301|2013-11-22 03:00,22,696.25,696.25,696.25,696.25,6
20140301|2013-11-22 03:30,22,696.5,697,696.5,696.5,42
20140301|2013-11-22 04:00,22,696.75,696.75,696.25,696.75,9
20140301|2013-11-22 04:30,22,696.75,698,696.75,698,53
20140301|2013-11-22 05:00,22,697.75,697.75,697.75,697.75,1
20140301|2013-11-22 06:00,22,698,698,697.75,698,12
20140301|2013-11-22 06:30,22,696.75,696.75,696.75,696.75,40
20140301|2013-11-22 07:00,22,696.75,696.75,696.5,696.75,50
20140301|2013-11-22 07:30,22,696.75,697.25,696.75,696.75,20
20140301|2013-11-22 08:30,22,696.25,698.5,696.25,698.25,449
20140301|2013-11-22 09:00,22,698.25,699,697.75,699,245
20140301|2013-11-22 09:30,22,699,699.25,698.25,698.75,537
20140301|2013-11-22 10:00,22,699,699,697.5,697.5,988
20140301|2013-11-22 10:30,22,697.75,700.75,697.75,700.25,666
20140301|2013-11-22 11:00,22,700.25,702.25,699.5,700.25,1004
20140301|2013-11-22 11:30,22,700.25,700.5,699.5,700,455
20140301|2013-11-22 12:00,22,700.25,701,699.75,699.75,585
20140301|2013-11-22 12:30,22,700,701.5,699.75,700.5,472
20140301|2013-11-22 13:00,22,700.25,701.5,699.75,701.5,1056
20140301|2013-11-24 19:00,25,701,702.5,701,702,61
20140301|2013-11-24 19:30,25,702,702.75,702,702,16
20140301|2013-11-24 20:30,25,702.25,703,702.25,702.75,32
20140301|2013-11-24 21:00,25,703,703.75,702.5,703,29
20140301|2013-11-24 21:30,25,703,703.75,703,703.75,49
20140301|2013-11-24 22:00,25,703.75,704,703.25,704,22
20140301|2013-11-24 23:00,25,702.75,702.75,702.75,702.75,8
20140301|2013-11-24 23:30,25,702.75,702.75,702.5,702.5,2
20140301|2013-11-25 00:00,25,702.5,702.75,702.5,702.75,3
20140301|2013-11-25 00:30,25,703.25,703.25,703.25,703.25,1
20140301|2013-11-25 01:00,25,703.75,704,703.25,703.25,15
20140301|2013-11-25 01:30,25,703.25,703.75,703,703,8
20140301|2013-11-25 02:00,25,703.5,704,702.75,703.5,33
20140301|2013-11-25 02:30,25,703.5,704.25,703.5,703.5,32
20140301|2013-11-25 03:00,25,704.5,704.5,703,703.25,29
20140301|2013-11-25 03:30,25,703,704,703,703.5,13
20140301|2013-11-25 04:30,25,703.5,703.5,703,703,2
20140301|2013-11-25 05:00,25,703.5,703.5,703.25,703.25,3
20140301|2013-11-25 05:30,25,703.75,703.75,703.5,703.5,2
20140301|2013-11-25 06:00,25,703.75,703.75,703.75,703.75,1
20140301|2013-11-25 07:00,25,703.25,703.5,703.25,703.25,4
20140301|2013-11-25 07:30,25,703.25,703.25,703.25,703.25,1
20140301|2013-11-25 08:30,25,703.75,703.75,702.75,703.25,381
20140301|2013-11-25 09:00,25,703.25,703.5,702.5,703.5,309
20140301|2013-11-25 09:30,25,703.5,703.75,702.75,703,440
20140301|2013-11-25 10:00,25,703,703.25,699.75,700,648
20140301|2013-11-25 10:30,25,700,700.5,698.75,699.5,664
20140301|2013-11-25 11:00,25,699.5,699.5,697.75,697.75,331
20140301|2013-11-25 11:30,25,698,700,697.75,700,288
20140301|2013-11-25 12:00,25,700,702.5,699.75,702,336
20140301|2013-11-25 12:30,25,702,702,699.75,700.75,267
20140301|2013-11-25 13:00,25,700.75,702.75,700.5,701.75,743
20140301|2013-11-25 19:00,26,701.5,703,701.5,702.25,36
20140301|2013-11-25 20:00,26,702.25,702.25,701.25,702,6
20140301|2013-11-25 21:00,26,701.75,701.75,701.75,701.75,2
20140301|2013-11-25 22:30,26,701.75,701.75,701.75,701.75,2
20140301|2013-11-25 23:30,26,700.5,700.5,700.5,700.5,1
20140301|2013-11-26 00:00,26,700,700,700,700,3
20140301|2013-11-26 01:00,26,699.75,700,699.5,699.5,45
20140301|2013-11-26 01:30,26,700,700,699.5,700,21
20140301|2013-11-26 02:00,26,699.5,699.5,698.5,698.5,11
20140301|2013-11-26 02:30,26,698.25,698.75,698.25,698.75,3
20140301|2013-11-26 03:00,26,698.5,698.5,698.5,698.5,6
20140301|2013-11-26 03:30,26,698.75,698.75,698.25,698.25,4
20140301|2013-11-26 04:00,26,698,698,698,698,1
20140301|2013-11-26 04:30,26,697.75,697.75,697.75,697.75,2
20140301|2013-11-26 05:00,26,698,698.5,697.75,698.5,26
20140301|2013-11-26 05:30,26,698.5,698.75,698.5,698.5,42
20140301|2013-11-26 06:00,26,697.75,697.75,697.75,697.75,1
20140301|2013-11-26 06:30,26,698,698.25,697.75,698.25,17
20140301|2013-11-26 07:00,26,698.5,699.25,698.25,699.25,10
20140301|2013-11-26 07:30,26,699,699.5,699,699,40
20140301|2013-11-26 08:30,26,699.5,699.75,697.75,698,499
20140301|2013-11-26 09:00,26,698.25,698.5,697.25,697.75,194
20140301|2013-11-26 09:30,26,697.25,697.5,696.25,696.5,410
20140301|2013-11-26 10:00,26,696.25,696.75,695.5,696,330
20140301|2013-11-26 10:30,26,696,696.25,695.25,696,342
20140301|2013-11-26 11:00,26,696,698.75,695.75,697.75,520
20140301|2013-11-26 11:30,26,697.75,697.75,696,697.25,202
20140301|2013-11-26 12:00,26,697.25,698,697,697.75,265
20140301|2013-11-26 12:30,26,697.75,698.75,697.5,698.75,236
20140301|2013-11-26 13:00,26,698.5,699.25,697.5,698.25,696
20140301|2013-11-26 19:00,27,698.75,700,698.5,700,68
20140301|2013-11-26 19:30,27,700.25,700.5,700,700,16
20140301|2013-11-26 20:00,27,700.5,700.5,699.5,700.25,7
20140301|2013-11-26 20:30,27,700.25,700.5,700.25,700.5,27
20140301|2013-11-26 21:00,27,700,700,700,700,11
20140301|2013-11-26 22:30,27,699.75,700,699.75,700,5
20140301|2013-11-26 23:00,27,699.25,699.25,699.25,699.25,1
20140301|2013-11-27 01:00,27,700,700,700,700,10
20140301|2013-11-27 03:00,27,700.5,701,700.5,700.75,32
20140301|2013-11-27 03:30,27,700.75,701.25,700.75,701.25,7
20140301|2013-11-27 04:00,27,701.5,703.25,701.5,703,150
20140301|2013-11-27 04:30,27,702.5,702.5,702.25,702.25,2
20140301|2013-11-27 05:30,27,702.75,702.75,702.75,702.75,1
20140301|2013-11-27 06:00,27,702.75,703,702.75,703,20
20140301|2013-11-27 06:30,27,702.75,702.75,702.75,702.75,7
20140301|2013-11-27 07:00,27,702.75,702.75,702.5,702.75,25
20140301|2013-11-27 07:30,27,703,703,701,702,76
20140301|2013-11-27 08:30,27,701,702,700,700.5,407
20140301|2013-11-27 09:00,27,700.75,701.25,699.25,699.75,274
20140301|2013-11-27 09:30,27,700,707.25,700,705.5,1602
20140301|2013-11-27 10:00,27,705.25,706.5,705,705.25,545
20140301|2013-11-27 10:30,27,705.25,706,704.5,705.75,589
20140301|2013-11-27 11:00,27,705.5,705.5,702.25,703.75,264
20140301|2013-11-27 11:30,27,704,704,701.75,703,308
20140301|2013-11-27 12:00,27,703,704.75,701.25,704.5,357
20140301|2013-11-27 12:30,27,704.75,707.5,703.75,707.25,813
20140301|2013-11-27 13:00,27,706.75,708,704.5,707.75,793
20140301|2013-11-29 08:30,29,712.5,715.5,709.25,709.75,1730
20140301|2013-11-29 09:00,29,709.5,710,709,709.5,307
20140301|2013-11-29 09:30,29,709.75,710.25,706.75,706.75,756
20140301|2013-11-29 10:00,29,706.5,707,705.25,705.5,415
20140301|2013-11-29 10:30,29,705.5,705.75,704.75,705.5,515
20140301|2013-11-29 11:00,29,705.75,709.5,705.75,709,313
20140301|2013-11-29 11:30,29,708.75,710,707.5,709.25,1030
20140301|2013-12-01 19:00,2,710,710,709,709.75,144
20140301|2013-12-01 19:30,2,710,710.75,709.75,710.75,23
20140301|2013-12-01 20:00,2,710.25,711.25,710.25,711,16
20140301|2013-12-01 20:30,2,711.25,711.75,711.25,711.5,15
20140301|2013-12-01 21:00,2,712,712.5,712,712.5,8
20140301|2013-12-01 21:30,2,712.75,713.5,712.5,713.5,11
20140301|2013-12-01 22:00,2,713.5,714,713.5,714,18
20140301|2013-12-01 22:30,2,714,714.75,714,714.75,46
20140301|2013-12-01 23:00,2,714.75,714.75,714.5,714.75,57
20140301|2013-12-01 23:30,2,714.75,716.25,714.75,715.5,78
20140301|2013-12-02 00:00,2,715.25,716,715.25,716,26
20140301|2013-12-02 00:30,2,715.75,716,715.75,716,22
20140301|2013-12-02 01:00,2,716,716,714.75,715.25,30
20140301|2013-12-02 01:30,2,715.25,715.5,715.25,715.5,46
20140301|2013-12-02 02:00,2,715.5,716,714.25,714.25,31
20140301|2013-12-02 02:30,2,714.25,714.75,714.25,714.75,6
20140301|2013-12-02 03:00,2,714.25,714.5,714.25,714.5,18
20140301|2013-12-02 03:30,2,714.25,714.25,714.25,714.25,1
20140301|2013-12-02 04:00,2,714.25,714.5,714,714,6
20140301|2013-12-02 04:30,2,714,714,713.75,713.75,5
20140301|2013-12-02 05:00,2,713.75,713.75,713.75,713.75,1
20140301|2013-12-02 05:30,2,714.5,714.5,714.25,714.25,6
20140301|2013-12-02 06:00,2,714,714.25,713.75,714.25,22
20140301|2013-12-02 06:30,2,714.5,715,714.25,715,18
20140301|2013-12-02 07:00,2,714.75,715.5,714.5,714.5,29
20140301|2013-12-02 07:30,2,714.25,714.75,714.25,714.25,34
20140301|2013-12-02 08:30,2,714,714,710.5,711.25,589
20140301|2013-12-02 09:00,2,711,712,708,708,499
20140301|2013-12-02 09:30,2,708.25,708.25,703.25,704.5,1263
20140301|2013-12-02 10:00,2,704.5,706,703.75,706,549
20140301|2013-12-02 10:30,2,705.75,707.75,705.5,706.75,309
20140301|2013-12-02 11:00,2,706.5,707,705,706.25,257
20140301|2013-12-02 11:30,2,706.5,707,705.75,707,175
20140301|2013-12-02 12:00,2,706.75,708.25,706.5,707.25,224
20140301|2013-12-02 12:30,2,707.75,708.25,707,707.25,163
20140301|2013-12-02 13:00,2,707.25,707.75,705.25,706.25,545
20140301|2013-12-02 19:00,3,706.5,707.75,706.25,707.75,134
20140301|2013-12-02 20:00,3,708.25,708.25,706.75,706.75,6
20140301|2013-12-02 21:00,3,707.25,707.25,706.5,706.5,7
20140301|2013-12-02 22:30,3,707.25,707.25,707.25,707.25,1
20140301|2013-12-02 23:00,3,706.75,706.75,706.75,706.75,5
20140301|2013-12-03 01:30,3,706.75,706.75,706.75,706.75,2
20140301|2013-12-03 02:00,3,707,707.25,706.5,706.5,5
20140301|2013-12-03 02:30,3,707.25,707.25,707.25,707.25,6
20140301|2013-12-03 03:30,3,707.25,707.25,707,707,6
20140301|2013-12-03 05:00,3,706.25,706.25,706,706.25,5
20140301|2013-12-03 05:30,3,706.25,706.75,706.25,706.75,13
20140301|2013-12-03 06:30,3,706.75,706.75,706.75,706.75,1
20140301|2013-12-03 07:00,3,706.75,707,705.75,706.25,54
20140301|2013-12-03 07:30,3,706.25,706.5,706,706.5,12
20140301|2013-12-03 08:30,3,707.25,708.75,706,707.5,341
20140301|2013-12-03 09:00,3,707.5,708.5,707,707.5,168
20140301|2013-12-03 09:30,3,707.5,714.5,707.5,713,1470
20140301|2013-12-03 10:00,3,713.25,714,711.25,711.25,537
20140301|2013-12-03 10:30,3,711.25,712.25,710.25,711,367
20140301|2013-12-03 11:00,3,711,711.5,710,710.25,306
20140301|2013-12-03 11:30,3,710.25,710.75,709.75,710,166
20140301|2013-12-03 12:00,3,710,711.5,709.75,711.5,211
20140301|2013-12-03 12:30,3,711.5,713.5,711,711.5,367
20140301|2013-12-03 13:00,3,711.75,712.75,711,711.75,825
20140301|2013-12-03 19:00,4,711.5,713,711.25,713,44
20140301|2013-12-03 19:30,4,713,714,713,714,35
20140301|2013-12-03 20:00,4,714,714.5,714,714.5,13
20140301|2013-12-03 20:30,4,714,714,714,714,7
20140301|2013-12-03 21:30,4,713.25,713.25,713.25,713.25,2
20140301|2013-12-03 22:00,4,714,714,714,714,1
20140301|2013-12-03 22:30,4,713.5,713.5,713.5,713.5,2
20140301|2013-12-04 00:30,4,714,714,714,714,2
20140301|2013-12-04 01:30,4,713.5,714,713.25,713.25,14
20140301|2013-12-04 02:30,4,712.5,712.5,711,711,19
20140301|2013-12-04 03:00,4,711.5,712.25,711.5,712.25,4
20140301|2013-12-04 03:30,4,712.25,714.5,712.25,714.5,5
20140301|2013-12-04 04:00,4,713.5,713.5,713.5,713.5,1
20140301|2013-12-04 04:30,4,713.5,713.5,713.25,713.25,3
20140301|2013-12-04 05:00,4,713.75,713.75,713.25,713.75,17
20140301|2013-12-04 05:30,4,714.75,715,714.25,715,21
20140301|2013-12-04 06:00,4,714.5,715,714.25,714.25,27
20140301|2013-12-04 06:30,4,714.5,715.25,714.25,715.25,143
20140301|2013-12-04 07:00,4,715,715.25,714,715.25,62
20140301|2013-12-04 07:30,4,714.25,714.25,710.25,710.75,127
20140301|2013-12-04 08:30,4,711,711,706.25,709.5,701
20140301|2013-12-04 09:00,4,709.75,711.75,708.75,710.25,580
20140301|2013-12-04 09:30,4,710.25,712.75,708.25,708.5,777
20140301|2013-12-04 10:00,4,708.5,710,708,708.5,332
20140301|2013-12-04 10:30,4,708.25,709,708,708.75,269
20140301|2013-12-04 11:00,4,708.5,709,707,708,389
20140301|2013-12-04 11:30,4,707.5,708.75,707.5,708,248
20140301|2013-12-04 12:00,4,707.75,709,706.25,707.25,440
20140301|2013-12-04 12:30,4,707,707,705.75,706.75,400
20140301|2013-12-04 13:00,4,706.5,706.75,703.5,704.75,738
20140301|2013-12-04 19:00,5,704.25,706,702.25,702.75,28
20140301|2013-12-04 19:30,5,702.5,702.5,702.5,702.5,5
20140301|2013-12-04 20:00,5,703.5,703.5,703.5,703.5,5
20140301|2013-12-04 20:30,5,703.5,703.5,703,703.5,11
20140301|2013-12-04 21:00,5,703.25,703.25,703.25,703.25,4
20140301|2013-12-04 21:30,5,703.25,703.25,703.25,703.25,6
20140301|2013-12-04 22:30,5,703.25,703.5,703.25,703.5,9
20140301|2013-12-05 00:30,5,703.75,703.75,703.75,703.75,9
20140301|2013-12-05 01:00,5,703.75,703.75,703.5,703.5,6
20140301|2013-12-05 02:30,5,704,704,704,704,2
20140301|2013-12-05 03:00,5,703.5,703.75,703.25,703.75,39
20140301|2013-12-05 03:30,5,703.25,703.25,701.25,702,26
20140301|2013-12-05 04:30,5,702.25,702.25,702.25,702.25,1
20140301|2013-12-05 05:00,5,701.5,701.5,700,700,300
20140301|2013-12-05 05:30,5,700.5,700.75,700.5,700.75,23
20140301|2013-12-05 06:00,5,701.25,701.25,700.75,701,5
20140301|2013-12-05 06:30,5,700.75,700.75,700,700.25,65
20140301|2013-12-05 07:00,5,700.25,700.75,699.5,700,115
20140301|2013-12-05 07:30,5,699.5,699.75,698.25,698.25,98
20140301|2013-12-05 08:30,5,700,701,698,699.25,1015
20140301|2013-12-05 09:00,5,699,699.75,697,697.75,533
20140301|2013-12-05 09:30,5,698,698,694.25,697,1700
20140301|2013-12-05 10:00,5,696.75,698,696,697.5,833
20140301|2013-12-05 10:30,5,697.25,697.75,696.5,697.25,256
20140301|2013-12-05 11:00,5,697.25,700.25,697,697.5,738
20140301|2013-12-05 11:30,5,697.25,697.5,696.5,696.75,425
20140301|2013-12-05 12:00,5,697,697,695.5,695.75,256
20140301|2013-12-05 12:30,5,695.75,696.5,695.25,696.25,270
20140301|2013-12-05 13:00,5,695.5,698.5,695,695.25,824
20140301|2013-12-05 19:00,6,696.25,696.25,695.5,696.25,41
20140301|2013-12-05 19:30,6,696,696.25,696,696.25,9
20140301|2013-12-05 20:00,6,696.25,696.25,696.25,696.25,3
20140301|2013-12-05 20:30,6,696.25,696.25,695.75,695.75,14
20140301|2013-12-05 21:00,6,696,696,695.25,695.25,2
20140301|2013-12-05 21:30,6,696.25,696.25,696,696.25,8
20140301|2013-12-05 22:00,6,696.25,696.25,696.25,696.25,10
20140301|2013-12-05 22:30,6,696.25,696.5,696.25,696.5,15
20140301|2013-12-05 23:00,6,696.25,696.25,696.25,696.25,3
20140301|2013-12-05 23:30,6,696,696,695.75,695.75,19
20140301|2013-12-06 00:30,6,695.75,695.75,695.25,695.25,18
20140301|2013-12-06 01:00,6,695.5,695.5,695.5,695.5,13
20140301|2013-12-06 01:30,6,695.5,695.5,695,695,56
20140301|2013-12-06 02:00,6,696.75,697,696.75,697,15
20140301|2013-12-06 02:30,6,697.25,697.25,697,697,5
20140301|2013-12-06 03:00,6,697,697,697,697,2
20140301|2013-12-06 03:30,6,697,697,697,697,12
20140301|2013-12-06 04:00,6,697,697,697,697,2
20140301|2013-12-06 05:00,6,697,697.5,697,697.25,8
20140301|2013-12-06 05:30,6,697.25,697.25,696.75,696.75,6
20140301|2013-12-06 06:00,6,696.5,696.5,696.25,696.25,11
20140301|2013-12-06 06:30,6,696,696,695.75,695.75,3
20140301|2013-12-06 07:00,6,695.5,695.5,695.25,695.25,16
20140301|2013-12-06 07:30,6,695.5,695.75,695.25,695.5,17
20140301|2013-12-06 08:30,6,695.5,696.25,695,695,659
20140301|2013-12-06 09:00,6,695.5,695.5,694.5,694.75,567
20140301|2013-12-06 09:30,6,694.75,696,694.75,695.5,416
20140301|2013-12-06 10:00,6,695.5,695.75,694.5,695.25,385
20140301|2013-12-06 10:30,6,695.25,695.5,694.5,694.75,404
20140301|2013-12-06 11:00,6,695.25,696.5,694.25,695.25,362
20140301|2013-12-06 11:30,6,695.25,695.75,694,694.75,239
20140301|2013-12-06 12:00,6,694.75,694.75,693.25,693.5,361
20140301|2013-12-06 12:30,6,693.5,695.5,693.5,694.75,292
20140301|2013-12-06 13:00,6,694.25,696,694.25,695.5,605
20140301|2013-12-08 19:00,9,696,697.75,695.75,697.5,56
20140301|2013-12-08 19:30,9,697.5,697.5,697.5,697.5,1
20140301|2013-12-08 20:00,9,696.75,696.75,696.5,696.5,2
20140301|2013-12-08 20:30,9,696.5,696.5,696.5,696.5,4
20140301|2013-12-08 21:30,9,697.75,699.75,697.75,699.5,59
20140301|2013-12-08 22:00,9,699.5,700.25,699.5,700,34
20140301|2013-12-08 22:30,9,700,700,700,700,2
20140301|2013-12-08 23:00,9,699.75,700,699.75,700,11
20140301|2013-12-08 23:30,9,700,700,700,700,2
20140301|2013-12-09 00:00,9,700,701.25,700,700.5,33
20140301|2013-12-09 00:30,9,700.75,700.75,700.75,700.75,8
20140301|2013-12-09 01:00,9,700.75,700.75,700.75,700.75,9
20140301|2013-12-09 01:30,9,700.75,700.75,700.75,700.75,1
20140301|2013-12-09 02:30,9,699.75,699.75,699.75,699.75,6
20140301|2013-12-09 03:00,9,699.75,699.75,699.75,699.75,3
20140301|2013-12-09 03:30,9,699,699,699,699,1
20140301|2013-12-09 04:30,9,698.5,698.75,698.5,698.75,36
20140301|2013-12-09 05:00,9,699,699,698,698,109
20140301|2013-12-09 05:30,9,698.5,698.5,698.5,698.5,1
20140301|2013-12-09 06:00,9,697.75,697.75,696.75,696.75,11
20140301|2013-12-09 07:00,9,697,698,696.75,697.75,26
20140301|2013-12-09 07:30,9,697.5,697.5,697,697,7
20140301|2013-12-09 08:30,9,697.75,700,697.5,699,587
20140301|2013-12-09 09:00,9,698.75,698.75,695.75,696.5,234
20140301|2013-12-09 09:30,9,696.5,696.5,694.25,695.25,293
20140301|2013-12-09 10:00,9,695.5,696.5,695.25,696.5,502
20140301|2013-12-09 10:30,9,696.5,696.75,695.75,696.5,265
20140301|2013-12-09 11:00,9,696.75,697.5,695.25,696.25,274
20140301|2013-12-09 11:30,9,696.25,696.25,695,695.25,243
20140301|2013-12-09 12:00,9,695.5,696,695.25,695.75,187
20140301|2013-12-09 12:30,9,696,696,695.25,695.5,122
20140301|2013-12-09 13:00,9,695.25,696.75,695,696,870
20140301|2013-12-09 19:00,10,696.5,696.75,695.25,696.5,50
20140301|2013-12-09 19:30,10,697,697,696.25,696.25,6
20140301|2013-12-09 20:00,10,696.75,697,696.75,697,3
20140301|2013-12-09 21:30,10,696,696,696,696,3
20140301|2013-12-09 23:00,10,696.5,696.5,696.5,696.5,1
20140301|2013-12-10 00:30,10,695.25,695.5,695.25,695.5,2
20140301|2013-12-10 01:30,10,695.5,695.5,695.5,695.5,3
20140301|2013-12-10 02:00,10,695.5,695.75,695.5,695.75,5
20140301|2013-12-10 03:00,10,695.5,695.75,695.5,695.75,16
20140301|2013-12-10 03:30,10,695,695.25,694.75,694.75,48
20140301|2013-12-10 04:00,10,694.25,694.5,692.75,693,201
20140301|2013-12-10 04:30,10,693,693,693,693,4
20140301|2013-12-10 05:00,10,692.75,692.75,692,692,47
20140301|2013-12-10 05:30,10,692,692,691.75,691.75,6
20140301|2013-12-10 06:00,10,691.5,692,691.25,692,33
20140301|2013-12-10 07:00,10,692,692.5,691.75,692.25,15
20140301|2013-12-10 07:30,10,692.75,692.75,692,692,9
20140301|2013-12-10 08:30,10,692,692,685,688.75,2372
20140301|2013-12-10 09:00,10,688.5,690,688,688.25,414
20140301|2013-12-10 09:30,10,688.25,688.25,686.25,687.25,647
20140301|2013-12-10 10:00,10,687,688.5,686.75,688.5,385
20140301|2013-12-10 10:30,10,688.25,689,687.5,688,322
20140301|2013-12-10 11:00,10,688.25,689,679.25,683.75,2061
20140301|2013-12-10 11:30,10,683.75,687,683.5,686.5,1040
20140301|2013-12-10 12:00,10,686.75,686.75,684.25,684.25,439
20140301|2013-12-10 12:30,10,684.75,685.5,683.75,684,292
20140301|2013-12-10 13:00,10,684,685.5,683,685,1057
20140301|2013-12-10 19:00,11,684.75,685.5,683.25,683.5,81
20140301|2013-12-10 19:30,11,684,684,683.75,683.75,9
20140301|2013-12-10 20:30,11,683.5,683.5,682.75,683,62
20140301|2013-12-10 21:00,11,684,684.5,684,684.5,2
20140301|2013-12-10 21:30,11,684.5,684.75,684.5,684.75,22
20140301|2013-12-11 00:00,11,684.5,685,684.5,685,9
20140301|2013-12-11 00:30,11,685.5,686.5,685.5,686.5,5
20140301|2013-12-11 01:00,11,686.5,687.25,686.5,687,16
20140301|2013-12-11 02:30,11,685.5,685.5,685.5,685.5,1
20140301|2013-12-11 03:00,11,685.5,685.75,685.5,685.75,16
20140301|2013-12-11 03:30,11,685.5,685.5,685.5,685.5,5
20140301|2013-12-11 04:00,11,685.75,686,685.75,685.75,13
20140301|2013-12-11 04:30,11,686.25,686.25,686.25,686.25,3
20140301|2013-12-11 05:00,11,686,686.25,686,686,6
20140301|2013-12-11 05:30,11,686,686.25,685.5,686.25,155
20140301|2013-12-11 06:00,11,686.25,686.5,685.5,685.5,185
20140301|2013-12-11 06:30,11,685.5,685.5,683.25,683.25,15
20140301|2013-12-11 07:00,11,683.25,683.75,681.25,681.5,67
20140301|2013-12-11 07:30,11,681.5,681.5,681,681.5,26
20140301|2013-12-11 08:30,11,681.25,683.25,679.75,681.25,661
20140301|2013-12-11 09:00,11,681,681.5,680,681.5,322
20140301|2013-12-11 09:30,11,681.25,681.5,680,680.25,454
20140301|2013-12-11 10:00,11,680.5,682.75,680,682.75,430
20140301|2013-12-11 10:30,11,683,683.5,681.25,681.75,478
20140301|2013-12-11 11:00,11,681.75,683,681,683,249
20140301|2013-12-11 11:30,11,683,684.75,683,684,759
20140301|2013-12-11 12:00,11,684.25,685,684.25,685,159
20140301|2013-12-11 12:30,11,685,685.25,683,683.25,227
20140301|2013-12-11 13:00,11,683.25,686,682.75,685.75,967
20140301|2013-12-11 19:00,12,685,685,683.75,684.75,40
20140301|2013-12-11 19:30,12,684.75,684.75,684.25,684.75,8
20140301|2013-12-11 20:00,12,684.25,685,684,685,3
20140301|2013-12-11 20:30,12,685.25,685.25,685.25,685.25,1
20140301|2013-12-11 22:00,12,684.5,685,684.5,685,2
20140301|2013-12-11 22:30,12,685,685,685,685,4
20140301|2013-12-12 00:00,12,685.5,686,685.5,686,16
20140301|2013-12-12 01:30,12,686,686,686,686,2
20140301|2013-12-12 02:00,12,686,686,685.75,685.75,2
20140301|2013-12-12 02:30,12,685.75,685.75,685.5,685.5,3
20140301|2013-12-12 03:00,12,685.5,685.5,685,685,6
20140301|2013-12-12 04:00,12,684.75,685.25,684.5,685.25,269
20140301|2013-12-12 04:30,12,685.25,685.25,685.25,685.25,13
20140301|2013-12-12 05:00,12,684.75,684.75,683.75,683.75,12
20140301|2013-12-12 05:30,12,683.75,683.75,683.75,683.75,2
20140301|2013-12-12 06:00,12,684,685,683.75,685,27
20140301|2013-12-12 06:30,12,684.75,684.75,683.25,684,13
20140301|2013-12-12 07:00,12,684,684.25,683.25,683.5,43
20140301|2013-12-12 07:30,12,683.5,684,682.75,684,100
20140301|2013-12-12 08:30,12,685,685,677,677.75,1033
20140301|2013-12-12 09:00,12,677.75,678.75,677,677.25,610
20140301|2013-12-12 09:30,12,677,677.5,673.5,674.75,1650
20140301|2013-12-12 10:00,12,675,675.5,674.25,674.75,951
20140301|2013-12-12 10:30,12,674.75,676.25,674.25,675.25,560
20140301|2013-12-12 11:00,12,675.5,678,675,677.5,563
20140301|2013-12-12 11:30,12,677.75,679,676.75,678.5,238
20140301|2013-12-12 12:00,12,678.75,679,677.75,678.25,265
20140301|2013-12-12 12:30,12,678.5,679.5,677.25,677.5,262
20140301|2013-12-12 13:00,12,677.75,679.25,677.5,677.5,932
20140301|2013-12-12 19:00,13,676.25,679.25,676.25,677.5,99
20140301|2013-12-12 19:30,13,677.5,677.75,677.5,677.75,19
20140301|2013-12-12 20:00,13,677.75,677.75,677.75,677.75,9
20140301|2013-12-12 21:00,13,678.5,678.5,678.5,678.5,2
20140301|2013-12-12 21:30,13,678.25,678.5,678,678,43
20140301|2013-12-12 22:00,13,678,678,677.75,677.75,7
20140301|2013-12-12 22:30,13,678,678,678,678,3
20140301|2013-12-13 00:00,13,677.75,677.75,677.75,677.75,8
20140301|2013-12-13 00:30,13,677.75,677.75,677.25,677.25,3
20140301|2013-12-13 01:00,13,677.25,677.5,677.25,677.5,3
20140301|2013-12-13 02:30,13,678.25,678.25,676.75,676.75,9
20140301|2013-12-13 03:00,13,677,677.25,676.5,676.5,7
20140301|2013-12-13 03:30,13,676.25,676.25,676,676.25,135
20140301|2013-12-13 04:00,13,676.25,676.25,675.5,675.5,33
20140301|2013-12-13 04:30,13,675.5,675.5,675.5,675.5,2
20140301|2013-12-13 05:00,13,675.5,675.5,675.25,675.5,7
20140301|2013-12-13 05:30,13,675.5,675.75,675.25,675.75,14
20140301|2013-12-13 06:00,13,675,675.25,675,675.25,3
20140301|2013-12-13 06:30,13,675,675,675,675,3
20140301|2013-12-13 07:00,13,674.5,674.75,673.75,674,101
20140301|2013-12-13 07:30,13,674,675,674,675,25
20140301|2013-12-13 08:30,13,675,676.25,673.25,674,858
20140301|2013-12-13 09:00,13,674,674,671.25,672.25,1055
20140301|2013-12-13 09:30,13,672.25,672.75,670.5,671,783
20140301|2013-12-13 10:00,13,671.25,672.5,670.5,672,754
20140301|2013-12-13 10:30,13,672,672.75,671,671.75,384
20140301|2013-12-13 11:00,13,671.5,673.25,671,672.5,353
20140301|2013-12-13 11:30,13,672.5,672.75,671.5,671.5,179
20140301|2013-12-13 12:00,13,671.25,673,671.25,671.75,344
20140301|2013-12-13 12:30,13,672,673.5,672,673,292
20140301|2013-12-13 13:00,13,673,674.5,671.5,672.5,1249
20140301|2013-12-15 19:00,16,672,672.5,671,671,70
20140301|2013-12-15 19:30,16,671.75,671.75,671.75,671.75,1
20140301|2013-12-15 20:00,16,671,671,671,671,3
20140301|2013-12-15 20:30,16,671,671,670.75,670.75,3
20140301|2013-12-15 21:00,16,671,671,671,671,3
20140301|2013-12-15 21:30,16,671,671,671,671,2
20140301|2013-12-15 22:00,16,670.75,670.75,670.75,670.75,5
20140301|2013-12-15 22:30,16,670.75,670.75,670.75,670.75,2
20140301|2013-12-15 23:00,16,670.75,671,670.75,671,11
20140301|2013-12-15 23:30,16,671,671,671,671,9
20140301|2013-12-16 00:00,16,671,671,671,671,9
20140301|2013-12-16 00:30,16,670.75,670.75,670.75,670.75,16
20140301|2013-12-16 01:30,16,670.75,670.75,670.5,670.5,14
20140301|2013-12-16 02:00,16,670.25,670.25,670.25,670.25,2
20140301|2013-12-16 02:30,16,670.25,670.25,670.25,670.25,26
20140301|2013-12-16 03:00,16,670.75,670.75,670.75,670.75,7
20140301|2013-12-16 03:30,16,670.5,670.5,670.25,670.25,4
20140301|2013-12-16 04:00,16,670.25,670.5,670.25,670.25,15
20140301|2013-12-16 04:30,16,670.5,670.75,670.25,670.25,10
20140301|2013-12-16 05:00,16,670.25,670.25,670.25,670.25,7
20140301|2013-12-16 05:30,16,670,670,670,670,1
20140301|2013-12-16 06:00,16,670,670.5,669.75,670.5,139
20140301|2013-12-16 06:30,16,670.75,671,670.5,670.75,118
20140301|2013-12-16 07:00,16,670.5,671,670.5,670.75,21
20140301|2013-12-16 07:30,16,670.5,671,670.25,670.75,66
20140301|2013-12-16 08:30,16,670.75,672,670.25,670.5,1286
20140301|2013-12-16 09:00,16,670.5,671,670.25,670.5,524
20140301|2013-12-16 09:30,16,670.75,671,666.5,668,783
20140301|2013-12-16 10:00,16,668,668.75,666.75,666.75,621
20140301|2013-12-16 10:30,16,667,668.75,666.75,667.5,812
20140301|2013-12-16 11:00,16,667.5,668.5,666.75,667.75,240
20140301|2013-12-16 11:30,16,667.75,667.75,665.25,665.5,676
20140301|2013-12-16 12:00,16,665.5,666.75,665.25,665.75,418
20140301|2013-12-16 12:30,16,665.5,667,665.5,666.5,240
20140301|2013-12-16 13:00,16,666.5,666.75,664.75,665.25,1261
20140301|2013-12-16 19:00,17,665.5,665.75,664.75,665,55
20140301|2013-12-16 19:30,17,665,665,664.5,664.5,13
20140301|2013-12-16 20:30,17,664.5,664.5,664,664.5,78
20140301|2013-12-16 21:00,17,664.5,664.5,664,664,35
20140301|2013-12-16 22:30,17,664.5,664.5,664.5,664.5,5
20140301|2013-12-16 23:00,17,665,665.25,665,665.25,5
20140301|2013-12-17 00:30,17,665.75,665.75,665.75,665.75,26
20140301|2013-12-17 01:00,17,666,666.25,665.5,666,34
20140301|2013-12-17 01:30,17,666.5,666.5,666.5,666.5,1
20140301|2013-12-17 02:00,17,666.5,668,666.5,667,35
20140301|2013-12-17 03:00,17,665.5,665.5,665.25,665.5,5
20140301|2013-12-17 03:30,17,665.5,665.5,665.5,665.5,7
20140301|2013-12-17 04:00,17,666,666,665,665,11
20140301|2013-12-17 04:30,17,665,665,665,665,2
20140301|2013-12-17 05:00,17,665.25,665.5,665.25,665.5,5
20140301|2013-12-17 06:00,17,665.5,665.5,665.5,665.5,3
20140301|2013-12-17 06:30,17,666,666,665.5,665.5,7
20140301|2013-12-17 07:00,17,666,666,665.25,665.75,41
20140301|2013-12-17 07:30,17,666,666,665.25,665.5,12
20140301|2013-12-17 08:30,17,666,667.25,664,665,361
20140301|2013-12-17 09:00,17,665,666.25,663.5,664,275
20140301|2013-12-17 09:30,17,663.75,668.25,663.5,667,706
20140301|2013-12-17 10:00,17,666.75,667.5,665.75,666.25,769
20140301|2013-12-17 10:30,17,666.25,668.75,664,664.5,1163
20140301|2013-12-17 11:00,17,664.5,665.5,663.75,665.25,516
20140301|2013-12-17 11:30,17,665,665.5,663.5,663.75,310
20140301|2013-12-17 12:00,17,663.75,664.5,663.25,664,377
20140301|2013-12-17 12:30,17,664,664,662.75,663.25,364
20140301|2013-12-17 13:00,17,663.25,663.75,659.25,659.25,856
20140301|2013-12-17 19:00,18,660.25,660.25,659.25,659.25,88
20140301|2013-12-17 19:30,18,659.5,660,659.5,659.5,50
20140301|2013-12-17 20:00,18,659.25,659.25,659.25,659.25,1
20140301|2013-12-17 20:30,18,659.75,659.75,659.75,659.75,6
20140301|2013-12-17 21:00,18,659.25,659.25,659.25,659.25,5
20140301|2013-12-17 23:00,18,659,659,659,659,31
20140301|2013-12-17 23:30,18,659,659.25,659,659.25,9
20140301|2013-12-18 00:00,18,659,659,658.5,658.5,39
20140301|2013-12-18 00:30,18,658.5,658.5,658.5,658.5,8
20140301|2013-12-18 01:00,18,658.25,658.25,658,658,46
20140301|2013-12-18 01:30,18,657.75,657.75,657.25,657.75,19
20140301|2013-12-18 02:00,18,657.75,657.75,657.75,657.75,1
20140301|2013-12-18 02:30,18,657.75,657.75,657.75,657.75,1
20140301|2013-12-18 03:00,18,658,658.25,658,658.25,17
20140301|2013-12-18 03:30,18,658,658,658,658,7
20140301|2013-12-18 04:00,18,657.75,657.75,657,657.25,88
20140301|2013-12-18 04:30,18,658,658.5,657.5,657.5,86
20140301|2013-12-18 05:00,18,657.5,658,657.5,658,3
20140301|2013-12-18 05:30,18,658,658,657.5,658,6
20140301|2013-12-18 06:00,18,658.25,658.75,658.25,658.75,4
20140301|2013-12-18 06:30,18,658.75,659.5,658.75,658.75,34
20140301|2013-12-18 07:00,18,658.5,659.25,658.25,659.25,5
20140301|2013-12-18 07:30,18,659,659,657.5,658.25,42
20140301|2013-12-18 08:30,18,660,660.25,656.75,656.75,777
20140301|2013-12-18 09:00,18,656.75,657.5,654.5,657.25,1221
20140301|2013-12-18 09:30,18,657,659.75,657,658,1606
20140301|2013-12-18 10:00,18,658,659.25,655,655.75,842
20140301|2013-12-18 10:30,18,656,656.5,655,655.25,587
20140301|2013-12-18 11:00,18,655.25,656,653.25,653.5,957
20140301|2013-12-18 11:30,18,653.5,655.25,653,655,277
20140301|2013-12-18 12:00,18,655.25,657,655,656.75,558
20140301|2013-12-18 12:30,18,657,657.5,654.25,654.25,593
20140301|2013-12-18 13:00,18,654.25,656,653.25,654,1009
20140301|2013-12-18 19:00,19,655,656.25,654.75,655.75,94
20140301|2013-12-18 20:00,19,655.5,655.5,655.25,655.25,3
20140301|2013-12-18 21:00,19,655,655,655,655,8
20140301|2013-12-18 22:30,19,654.25,654.25,654,654,9
20140301|2013-12-18 23:00,19,654.5,654.5,654.5,654.5,2
20140301|2013-12-19 01:00,19,655,656,655,656,25
20140301|2013-12-19 02:00,19,656.5,656.5,656.5,656.5,1
20140301|2013-12-19 02:30,19,656.25,656.25,656.25,656.25,20
20140301|2013-12-19 03:00,19,656.25,656.25,656,656,11
20140301|2013-12-19 03:30,19,656,656,655.25,655.75,98
20140301|2013-12-19 04:00,19,655.25,657,655,655,62
20140301|2013-12-19 04:30,19,655.75,655.75,655.75,655.75,1
20140301|2013-12-19 06:00,19,655.5,655.5,655.5,655.5,3
20140301|2013-12-19 06:30,19,655.25,655.25,655,655,6
20140301|2013-12-19 07:00,19,655.25,655.5,655,655.25,23
20140301|2013-12-19 07:30,19,655.25,655.5,655.25,655.25,13
20140301|2013-12-19 08:30,19,656,658.75,655.25,656.25,1222
20140301|2013-12-19 09:00,19,656,659,655,656.25,582
20140301|2013-12-19 09:30,19,656.25,661.75,654.5,658.25,1109
20140301|2013-12-19 10:00,19,658.25,660.5,655.75,656.5,1048
20140301|2013-12-19 10:30,19,656.25,657.5,656.25,657.25,515
20140301|2013-12-19 11:00,19,657.25,657.25,656,656.25,471
20140301|2013-12-19 11:30,19,656.5,656.75,653.25,654,541
20140301|2013-12-19 12:00,19,654.5,655.5,651.75,654.25,805
20140301|2013-12-19 12:30,19,654,656.25,654,655.5,373
20140301|2013-12-19 13:00,19,655.75,656.25,652,652.25,794
20140301|2013-12-19 19:00,20,652.75,653.25,652,652.25,102
20140301|2013-12-19 19:30,20,652.5,652.5,652.25,652.25,2
20140301|2013-12-19 20:00,20,652.75,652.75,652.75,652.75,23
20140301|2013-12-19 20:30,20,652.5,652.5,652.5,652.5,6
20140301|2013-12-19 21:00,20,653,653,653,653,15
20140301|2013-12-19 22:30,20,653.25,653.5,653.25,653.5,7
20140301|2013-12-19 23:00,20,653.5,653.5,653.25,653.25,3
20140301|2013-12-20 00:30,20,653.25,653.25,653.25,653.25,3
20140301|2013-12-20 02:30,20,653.75,653.75,653.75,653.75,1
20140301|2013-12-20 03:00,20,652.75,652.75,652.25,652.25,3
20140301|2013-12-20 03:30,20,652,652.25,651,651.25,32
20140301|2013-12-20 04:00,20,651.25,651.75,651,651.75,37
20140301|2013-12-20 04:30,20,652,653,652,653,2
20140301|2013-12-20 05:00,20,651.75,652,651.75,652,7
20140301|2013-12-20 05:30,20,651.75,652.25,651.75,652,3
20140301|2013-12-20 06:00,20,652,652,652,652,3
20140301|2013-12-20 06:30,20,651.5,652.25,651,652.25,27
20140301|2013-12-20 07:00,20,652.75,653.25,651.75,653.25,50
20140301|2013-12-20 07:30,20,653.75,655,653.75,654.75,114
20140301|2013-12-20 08:30,20,657,659.25,656.5,656.75,1088
20140301|2013-12-20 09:00,20,656.75,659.75,656.75,659,783
20140301|2013-12-20 09:30,20,659,659.5,656.25,656.25,629
20140301|2013-12-20 10:00,20,656.75,656.75,654.5,654.5,581
20140301|2013-12-20 10:30,20,654.5,655.75,653.5,655,338
20140301|2013-12-20 11:00,20,655,657.75,654.75,656.25,206
20140301|2013-12-20 11:30,20,656,656.25,655.25,656.25,134
20140301|2013-12-20 12:00,20,656.25,657.75,656,657,168
20140301|2013-12-20 12:30,20,657,658.75,656.75,656.75,255
20140301|2013-12-20 13:00,20,656.75,658.25,655.75,656.75,533
20140301|2013-12-22 19:00,23,656.5,658.25,656.5,657.5,45
20140301|2013-12-22 19:30,23,658,658,657,657,20
20140301|2013-12-22 20:00,23,657.25,658.5,657.25,658,5
20140301|2013-12-22 20:30,23,657.25,657.25,657.25,657.25,1
20140301|2013-12-22 21:00,23,657.25,657.25,657.25,657.25,1
20140301|2013-12-22 21:30,23,656.5,656.5,656.5,656.5,1
20140301|2013-12-22 22:00,23,657.75,657.75,657.75,657.75,8
20140301|2013-12-22 22:30,23,658,658.25,657.75,657.75,15
20140301|2013-12-22 23:30,23,657.75,657.75,657.75,657.75,9
20140301|2013-12-23 00:00,23,657.75,657.75,657.75,657.75,1
20140301|2013-12-23 00:30,23,657.75,657.75,657.75,657.75,4
20140301|2013-12-23 01:30,23,657.5,657.5,657.5,657.5,5
20140301|2013-12-23 03:00,23,658.25,658.25,658,658,2
20140301|2013-12-23 03:30,23,658,658,658,658,6
20140301|2013-12-23 04:00,23,657.75,657.75,657,657,11
20140301|2013-12-23 05:00,23,657,657,657,657,2
20140301|2013-12-23 06:30,23,657,657.5,657,657.25,9
20140301|2013-12-23 07:00,23,657.25,657.25,654.5,654.5,206
20140301|2013-12-23 07:30,23,654.5,654.5,652.25,652.25,185
20140301|2013-12-23 08:30,23,653.5,654.5,652,654,219
20140301|2013-12-23 09:00,23,654,654.25,653,653.25,140
20140301|2013-12-23 09:30,23,653.25,653.75,652,652.5,256
20140301|2013-12-23 10:00,23,652.5,654,652.25,652.5,553
20140301|2013-12-23 10:30,23,652.25,652.5,650.75,650.75,460
20140301|2013-12-23 11:00,23,650.75,652.5,650.5,651.75,300
20140301|2013-12-23 11:30,23,651.75,652,650.25,651,307
20140301|2013-12-23 12:00,23,651,651,649.25,649.5,461
20140301|2013-12-23 12:30,23,649.25,650,649.25,649.75,243
20140301|2013-12-23 13:00,23,650,650,648,648.25,516
20140301|2013-12-23 19:00,24,648.5,650.5,648.5,650.5,26
20140301|2013-12-23 19:30,24,649.75,649.75,649.75,649.75,2
20140301|2013-12-23 20:30,24,648.5,648.5,648.5,648.5,1
20140301|2013-12-23 21:00,24,648.5,648.5,648.5,648.5,1
20140301|2013-12-23 21:30,24,648,648.75,648,648.75,8
20140301|2013-12-24 00:00,24,648.25,648.75,648.25,648.75,11
20140301|2013-12-24 00:30,24,649,649,649,649,2
20140301|2013-12-24 01:00,24,649,649,649,649,1
20140301|2013-12-24 02:00,24,649,649,649,649,1
20140301|2013-12-24 03:00,24,649,649,648,648,43
20140301|2013-12-24 03:30,24,648,648.25,647.25,647.25,89
20140301|2013-12-24 04:00,24,647.25,647.25,646.75,646.75,86
20140301|2013-12-24 04:30,24,647,647.5,646.5,646.75,93
20140301|2013-12-24 05:00,24,646.75,647,646.25,646.5,62
20140301|2013-12-24 05:30,24,647,647,646.25,646.25,67
20140301|2013-12-24 06:00,24,646.25,646.5,645.5,645.5,74
20140301|2013-12-24 06:30,24,645.5,645.75,645,645.5,81
20140301|2013-12-24 07:00,24,645.25,645.75,644.75,645,80
20140301|2013-12-24 07:30,24,645.25,645.5,645,645.5,41
20140301|2013-12-24 08:30,24,645.5,647,645.25,646,252
20140301|2013-12-24 09:00,24,646,646.75,645.25,645.75,214
20140301|2013-12-24 09:30,24,645.5,647.25,645.5,647,361
20140301|2013-12-24 10:00,24,647,647.75,646.5,647.25,285
20140301|2013-12-24 10:30,24,647.25,647.75,646.75,647.25,184
20140301|2013-12-24 11:00,24,647.5,647.75,647,647,143
20140301|2013-12-24 11:30,24,647,647.75,645.75,646.25,426
20140301|2013-12-26 08:30,26,646.5,646.75,643,643.75,387
20140301|2013-12-26 09:00,26,643.5,644,643,643.5,128
20140301|2013-12-26 09:30,26,643.5,643.75,641.25,641.5,273
20140301|2013-12-26 10:00,26,641.5,642,641,642,170
20140301|2013-12-26 10:30,26,642,642.25,641,641,212
20140301|2013-12-26 11:00,26,641.25,642.75,641.25,642.5,474
20140301|2013-12-26 11:30,26,642.25,643.75,642,643.5,217
20140301|2013-12-26 12:00,26,643.5,644.25,642.75,643.25,540
20140301|2013-12-26 12:30,26,643.25,644.25,643.25,644.25,240
20140301|2013-12-26 13:00,26,644.25,645.25,643.5,644,490
20140301|2013-12-26 19:00,27,646,647.5,645,647.25,62
20140301|2013-12-26 19:30,27,647.25,647.25,647.25,647.25,1
20140301|2013-12-26 20:00,27,647.25,647.25,647.25,647.25,1
20140301|2013-12-26 21:00,27,647.5,647.5,647.5,647.5,1
20140301|2013-12-27 01:30,27,647.25,647.5,646,646.25,25
20140301|2013-12-27 02:00,27,645.75,645.75,645.75,645.75,3
20140301|2013-12-27 02:30,27,645.5,645.5,645,645.5,8
20140301|2013-12-27 03:00,27,645.25,645.25,645.25,645.25,1
20140301|2013-12-27 03:30,27,645.25,645.25,643.5,643.5,12
20140301|2013-12-27 04:00,27,643.5,643.5,643.5,643.5,1
20140301|2013-12-27 04:30,27,643.25,643.25,643.25,643.25,9
20140301|2013-12-27 06:00,27,643.75,643.75,643.75,643.75,1
20140301|2013-12-27 07:00,27,643.5,643.5,643.25,643.25,23
20140301|2013-12-27 07:30,27,643.5,644,643.5,643.75,10
20140301|2013-12-27 08:30,27,644.5,645.25,643,643.25,328
20140301|2013-12-27 09:00,27,643.25,643.25,641.25,642,326
20140301|2013-12-27 09:30,27,642,643.5,641.25,642,387
20140301|2013-12-27 10:00,27,641.75,642.25,640,640,309
20140301|2013-12-27 10:30,27,640.25,640.75,639.5,639.5,473
20140301|2013-12-27 11:00,27,639.5,639.75,638.5,638.75,610
20140301|2013-12-27 11:30,27,638.75,641.5,638.5,641,459
20140301|2013-12-27 12:00,27,641,645,641,643,411
20140301|2013-12-27 12:30,27,642.75,644.75,642.75,644,264
20140301|2013-12-27 13:00,27,644.25,645,642.75,643,662
20140301|2013-12-29 19:00,30,642,644.25,642,643.5,27
20140301|2013-12-29 19:30,30,643,643,643,643,1
20140301|2013-12-29 20:00,30,643,643,643,643,3
20140301|2013-12-29 20:30,30,643,643,643,643,2
20140301|2013-12-29 21:00,30,643,643,643,643,1
20140301|2013-12-30 02:00,30,642.5,642.5,642.5,642.5,2
20140301|2013-12-30 02:30,30,642.75,642.75,642.75,642.75,1
20140301|2013-12-30 03:00,30,641.75,642.25,641.75,642.25,7
20140301|2013-12-30 03:30,30,642.5,642.5,642.25,642.25,4
20140301|2013-12-30 04:30,30,641.75,641.75,641.75,641.75,5
20140301|2013-12-30 05:00,30,641.75,641.75,641.75,641.75,3
20140301|2013-12-30 05:30,30,640.75,641,640.75,641,20
20140301|2013-12-30 06:00,30,641,641,640,640,98
20140301|2013-12-30 06:30,30,640,640.25,639.5,639.5,107
20140301|2013-12-30 07:00,30,639.5,639.5,638.75,638.75,116
20140301|2013-12-30 07:30,30,638.75,640,638.5,640,69
20140301|2013-12-30 08:30,30,640.75,643,638,639.5,917
20140301|2013-12-30 09:00,30,639.75,639.75,637.25,638,744
20140301|2013-12-30 09:30,30,637.75,638.5,637.25,637.5,379
20140301|2013-12-30 10:00,30,637.5,638,636.75,637.5,679
20140301|2013-12-30 10:30,30,637.25,637.5,636,637,522
20140301|2013-12-30 11:00,30,637,637.5,636.5,636.75,184
20140301|2013-12-30 11:30,30,636.75,636.75,636.25,636.5,109
20140301|2013-12-30 12:00,30,636.5,637,635.5,636.25,577
20140301|2013-12-30 12:30,30,636.25,636.75,635.5,636.25,365
20140301|2013-12-30 13:00,30,636.25,636.5,635,635,881
20140301|2013-12-30 19:00,31,635.75,636,634.5,636,66
20140301|2013-12-30 19:30,31,635.25,635.25,635.25,635.25,2
20140301|2013-12-30 20:00,31,634.75,635.75,634.5,634.75,21
20140301|2013-12-30 20:30,31,635.5,635.5,635.5,635.5,6
20140301|2013-12-30 23:00,31,636,636.25,636,636.25,9
20140301|2013-12-31 01:00,31,636.5,636.5,636.5,636.5,1
20140301|2013-12-31 01:30,31,636.5,636.5,636.5,636.5,1
20140301|2013-12-31 02:30,31,636.75,637,636.25,637,10
20140301|2013-12-31 03:00,31,636.25,636.25,635.25,635.25,27
20140301|2013-12-31 03:30,31,635.5,635.75,634.25,634.25,94
20140301|2013-12-31 04:00,31,636,636,633.5,633.75,95
20140301|2013-12-31 04:30,31,633.5,635.75,632.75,633.25,95
20140301|2013-12-31 05:00,31,633.25,634.5,632.75,634.5,62
20140301|2013-12-31 05:30,31,634.5,634.5,634.5,634.5,1
20140301|2013-12-31 06:00,31,634.75,635.75,634.75,635.75,27
20140301|2013-12-31 06:30,31,635,635.75,634,634.5,61
20140301|2013-12-31 07:00,31,635,635,633.25,634,131
20140301|2013-12-31 07:30,31,634,634.25,633.25,634.25,32
20140301|2013-12-31 08:30,31,634.75,637,634.5,636.25,528
20140301|2013-12-31 09:00,31,636.25,637.25,636.25,636.75,322
20140301|2013-12-31 09:30,31,637,637.5,636.5,637.25,480
20140301|2013-12-31 10:00,31,637.25,637.5,636.5,636.5,418
20140301|2013-12-31 10:30,31,636.75,637.75,636.5,637,311
20140301|2013-12-31 11:00,31,637.25,639,636.75,638.5,244
20140301|2013-12-31 11:30,31,638.5,639.25,637.5,637.75,303
20140301|2013-12-31 12:00,31,638,639.25,637.75,638.75,258
20140301|2013-12-31 12:30,31,638.75,640.5,638.25,640.5,572
20140301|2013-12-31 13:00,31,640.5,643,639,640.75,1821
20140301|2014-01-02 08:30,2,638.5,639.5,636.75,638.25,805
20140301|2014-01-02 09:00,2,637.75,639.75,637.75,637.75,427
20140301|2014-01-02 09:30,2,638,639,635.25,635.75,624
20140301|2014-01-02 10:00,2,635.75,636.5,633.25,634.25,748
20140301|2014-01-02 10:30,2,634.25,634.5,632.25,633.75,756
20140301|2014-01-02 11:00,2,633.5,633.5,632.25,632.25,324
20140301|2014-01-02 11:30,2,632.25,632.75,631.75,632.5,345
20140301|2014-01-02 12:00,2,632.5,634.75,631.75,633,376
20140301|2014-01-02 12:30,2,633,633.75,631.75,632.5,436
20140301|2014-01-02 13:00,2,632.5,635.25,630.25,630.75,1724
20140301|2014-01-02 19:00,3,631.25,634.5,631.25,634.5,148
20140301|2014-01-02 19:30,3,634.5,635.75,634.5,635,34
20140301|2014-01-02 20:00,3,635,635.5,634.75,634.75,30
20140301|2014-01-02 20:30,3,635.5,635.5,635.5,635.5,9
20140301|2014-01-02 21:00,3,635.25,635.25,635.25,635.25,14
20140301|2014-01-02 21:30,3,635.25,635.25,635.25,635.25,4
20140301|2014-01-02 22:30,3,634.75,634.75,634.75,634.75,6
20140301|2014-01-02 23:00,3,634.75,635.25,634.75,635.25,38
20140301|2014-01-02 23:30,3,635.25,635.5,635.25,635.25,31
20140301|2014-01-03 00:00,3,635.25,635.25,635.25,635.25,2
20140301|2014-01-03 01:00,3,635.25,635.25,635.25,635.25,2
20140301|2014-01-03 01:30,3,636,636,635.25,635.25,2
20140301|2014-01-03 02:00,3,635.25,635.75,635.25,635.75,4
20140301|2014-01-03 02:30,3,636,636,635.25,635.75,7
20140301|2014-01-03 03:00,3,635,635,633.25,633.25,71
20140301|2014-01-03 03:30,3,633.5,633.75,632.75,633.75,84
20140301|2014-01-03 04:00,3,633,634,632.75,632.75,75
20140301|2014-01-03 04:30,3,632.75,633.5,632.5,632.5,75
20140301|2014-01-03 05:00,3,632.5,633.25,631.75,631.75,110
20140301|2014-01-03 05:30,3,632.5,633,632.25,633,14
20140301|2014-01-03 06:00,3,632.25,632.5,631.25,631.25,67
20140301|2014-01-03 06:30,3,631.25,632,630.75,631.25,221
20140301|2014-01-03 07:00,3,630.75,632,630.75,631,188
20140301|2014-01-03 07:30,3,631,631,630.5,630.5,73
20140301|2014-01-03 08:30,3,631,635,631,634,1190
20140301|2014-01-03 09:00,3,633.75,634.25,633.25,634.25,416
20140301|2014-01-03 09:30,3,634,634.5,632.5,633.25,600
20140301|2014-01-03 10:00,3,633,634.5,633,633.5,280
20140301|2014-01-03 10:30,3,633.75,636.5,633.5,636.5,735
20140301|2014-01-03 11:00,3,636.75,638,636.5,637.5,684
20140301|2014-01-03 11:30,3,637.5,644,637.25,640.75,1728
20140301|2014-01-03 12:00,3,640.5,642.25,638.5,640,1097
20140301|2014-01-03 12:30,3,640,641,639.5,640.75,340
20140301|2014-01-03 13:00,3,640.75,643.5,639,643.5,940
20140301|2014-01-05 19:00,6,644.5,647,644.5,646.5,144
20140301|2014-01-05 19:30,6,646.5,647,646.5,646.75,16
20140301|2014-01-05 20:00,6,646.5,646.75,645.75,645.75,19
20140301|2014-01-05 20:30,6,646.5,646.5,646.25,646.5,9
20140301|2014-01-05 21:00,6,646,646.5,646,646.5,8
20140301|2014-01-05 21:30,6,646.75,646.75,646.75,646.75,8
20140301|2014-01-05 22:00,6,645.75,645.75,645.75,645.75,1
20140301|2014-01-05 22:30,6,645.75,645.75,645.75,645.75,1
20140301|2014-01-05 23:00,6,645.75,646,645.75,646,2
20140301|2014-01-05 23:30,6,646.5,647,646.5,647,3
20140301|2014-01-06 00:00,6,647,647,647,647,2
20140301|2014-01-06 00:30,6,647.25,647.25,647.25,647.25,1
20140301|2014-01-06 01:00,6,645.75,645.75,645.75,645.75,1
20140301|2014-01-06 02:00,6,645,645,645,645,25
20140301|2014-01-06 02:30,6,645,645.5,645,645.5,28
20140301|2014-01-06 03:00,6,645,645,645,645,1
20140301|2014-01-06 03:30,6,646,646,646,646,6
20140301|2014-01-06 04:00,6,645.5,646,645.5,645.5,60
20140301|2014-01-06 05:00,6,645.25,645.5,644.75,645,50
20140301|2014-01-06 05:30,6,645.25,647,645.25,647,35
20140301|2014-01-06 06:00,6,647,648.5,647,648.25,212
20140301|2014-01-06 06:30,6,648.25,648.25,647.25,647.75,54
20140301|2014-01-06 07:00,6,647.75,648.25,647.25,648.25,119
20140301|2014-01-06 07:30,6,648,650,647.75,649.5,115
20140301|2014-01-06 08:30,6,649,650.75,647.25,648.75,873
20140301|2014-01-06 09:00,6,649.25,649.75,647.25,648.25,515
20140301|2014-01-06 09:30,6,648.5,650.25,647.75,649.75,723
20140301|2014-01-06 10:00,6,650,650.5,646.25,647.75,1118
20140301|2014-01-06 10:30,6,647.75,648,646.25,647,495
20140301|2014-01-06 11:00,6,647.25,647.25,644.25,645.5,530
20140301|2014-01-06 11:30,6,645.5,646,644.25,644.75,244
20140301|2014-01-06 12:00,6,644.5,644.75,643.75,644.75,253
20140301|2014-01-06 12:30,6,644.5,645.25,644,644,247
20140301|2014-01-06 13:00,6,643.75,644.75,643,644.5,585
20140301|2014-01-06 19:00,7,645.25,645.5,644.5,645,63
20140301|2014-01-06 19:30,7,645.75,645.75,645.75,645.75,2
20140301|2014-01-06 20:00,7,645.25,646,645,646,11
20140301|2014-01-06 20:30,7,645.5,646,645.5,646,12
20140301|2014-01-06 21:00,7,646,646,645.5,645.5,6
20140301|2014-01-06 21:30,7,645.75,645.75,645.75,645.75,2
20140301|2014-01-06 22:00,7,646,646,646,646,1
20140301|2014-01-06 22:30,7,646.25,646.25,646,646.25,12
20140301|2014-01-06 23:00,7,646.5,646.75,646.5,646.5,7
20140301|2014-01-06 23:30,7,646,646,645.5,645.5,40
20140301|2014-01-07 00:30,7,647,647,647,647,12
20140301|2014-01-07 01:00,7,647,647.25,647,647.25,7
20140301|2014-01-07 01:30,7,647.25,647.25,647.25,647.25,5
20140301|2014-01-07 02:00,7,647,647,645.75,645.75,10
20140301|2014-01-07 02:30,7,645.5,645.75,644.75,644.75,16
20140301|2014-01-07 03:00,7,644.75,644.75,644.5,644.75,18
20140301|2014-01-07 03:30,7,644.5,644.5,641.75,641.75,92
20140301|2014-01-07 04:00,7,641.5,641.75,641.5,641.75,11
20140301|2014-01-07 05:00,7,642.75,642.75,641.5,642,31
20140301|2014-01-07 06:00,7,642,642.25,642,642.25,8
20140301|2014-01-07 06:30,7,642.25,642.25,642.25,642.25,1
20140301|2014-01-07 07:00,7,642.5,644,642.5,643.75,23
20140301|2014-01-07 07:30,7,643.5,643.5,643,643,11
20140301|2014-01-07 08:30,7,642.5,647.25,642.5,647.25,1087
20140301|2014-01-07 09:00,7,647,647,646,646.75,311
20140301|2014-01-07 09:30,7,646.75,648.25,646.25,647.25,617
20140301|2014-01-07 10:00,7,647.25,650.5,647.25,649,1498
20140301|2014-01-07 10:30,7,648.5,649,648,648.5,242
20140301|2014-01-07 11:00,7,648.5,648.75,645,645.25,515
20140301|2014-01-07 11:30,7,645.25,648,644.5,646,768
20140301|2014-01-07 12:00,7,646,646.25,644.25,646,631
20140301|2014-01-07 12:30,7,646.25,646.25,645,645,538
20140301|2014-01-07 13:00,7,645,646,644.25,645,973
20140301|2014-01-07 19:00,8,645.25,646.5,645.25,645.75,44
20140301|2014-01-07 19:30,8,646,646.25,645.75,645.75,12
20140301|2014-01-07 20:00,8,646.25,646.5,646.25,646.25,4
20140301|2014-01-07 20:30,8,646,646.25,646,646.25,22
20140301|2014-01-07 21:00,8,646.25,646.25,646.25,646.25,8
20140301|2014-01-07 21:30,8,646.5,646.75,646.5,646.75,2
20140301|2014-01-07 22:00,8,646.75,647.25,646.75,647.25,5
20140301|2014-01-07 22:30,8,646.25,646.25,646.25,646.25,1
20140301|2014-01-07 23:00,8,646.5,646.5,646.5,646.5,1
20140301|2014-01-07 23:30,8,646.25,646.25,646.25,646.25,2
20140301|2014-01-08 00:30,8,646.25,646.25,646,646,2
20140301|2014-01-08 01:00,8,646.75,646.75,646.75,646.75,35
20140301|2014-01-08 01:30,8,646.75,646.75,646.75,646.75,1
20140301|2014-01-08 02:00,8,646.75,647,646.75,647,3
20140301|2014-01-08 02:30,8,647,647,647,647,4
20140301|2014-01-08 03:00,8,647,647.25,646.5,647.25,20
20140301|2014-01-08 03:30,8,647,648,647,648,27
20140301|2014-01-08 04:00,8,648.5,649,648.5,649,10
20140301|2014-01-08 04:30,8,649.25,649.5,649.25,649.5,9
20140301|2014-01-08 05:00,8,649.75,650,649.75,649.75,11
20140301|2014-01-08 05:30,8,650,650,649.5,649.5,3
20140301|2014-01-08 06:00,8,649.75,650,649.25,650,20
20140301|2014-01-08 06:30,8,649.5,650,649.5,649.75,13
20140301|2014-01-08 07:00,8,649.75,650.25,647.75,647.75,97
20140301|2014-01-08 07:30,8,648,648.5,648,648,19
20140301|2014-01-08 08:30,8,648.5,650.75,648,650.5,682
20140301|2014-01-08 09:00,8,650.25,651,647,647.5,527
20140301|2014-01-08 09:30,8,647,647.25,642.5,643,1448
20140301|2014-01-08 10:00,8,643,644.25,642.25,642.25,1349
20140301|2014-01-08 10:30,8,642.25,645.5,641,643.25,1520
20140301|2014-01-08 11:00,8,643.25,643.75,641.25,642.5,1146
20140301|2014-01-08 11:30,8,642.5,642.75,641.25,641.5,615
20140301|2014-01-08 12:00,8,642,642.25,639.25,639.75,542
20140301|2014-01-08 12:30,8,639.75,641,639.5,640.5,500
20140301|2014-01-08 13:00,8,640.25,640.75,635,636,1832
20140301|2014-01-08 19:00,9,637,639.75,637,639.25,288
20140301|2014-01-08 19:30,9,639.75,640,639.25,639.75,21
20140301|2014-01-08 20:00,9,639.75,639.75,638.75,639,11
20140301|2014-01-08 20:30,9,639.5,639.5,639.5,639.5,5
20140301|2014-01-08 21:00,9,638.75,639.5,638.5,639,29
20140301|2014-01-08 21:30,9,638.25,639.25,638.25,639.25,3
20140301|2014-01-08 22:30,9,638,638,638,638,3
20140301|2014-01-08 23:00,9,638,638,638,638,2
20140301|2014-01-08 23:30,9,638.75,638.75,638.5,638.5,3
20140301|2014-01-09 01:00,9,639.5,639.5,639.5,639.5,3
20140301|2014-01-09 01:30,9,639.75,639.75,639.75,639.75,3
20140301|2014-01-09 02:00,9,639.25,639.25,639.25,639.25,1
20140301|2014-01-09 02:30,9,639.75,639.75,639.5,639.5,6
20140301|2014-01-09 03:00,9,639.5,640,639.5,640,7
20140301|2014-01-09 03:30,9,640,640.75,640,640.5,52
20140301|2014-01-09 04:30,9,640.25,640.25,640.25,640.25,1
20140301|2014-01-09 05:00,9,639.75,639.75,639.25,639.25,8
20140301|2014-01-09 05:30,9,639.5,639.75,639.25,639.5,7
20140301|2014-01-09 06:00,9,639,639.75,638.75,639.75,17
20140301|2014-01-09 06:30,9,639.5,639.5,639.25,639.25,3
20140301|2014-01-09 07:00,9,640,640.25,639.25,639.25,33
20140301|2014-01-09 07:30,9,639.25,639.5,638.75,639,38
20140301|2014-01-09 08:30,9,638.75,639,633.5,633.75,1210
20140301|2014-01-09 09:00,9,633.75,636,633.75,634.5,684
20140301|2014-01-09 09:30,9,634.5,635.75,633.75,634.25,525
20140301|2014-01-09 10:00,9,634,634.75,630.75,631.25,1152
20140301|2014-01-09 10:30,9,631.5,632.5,631.5,632.25,395
20140301|2014-01-09 11:00,9,632.25,635.5,632.25,633,795
20140301|2014-01-09 11:30,9,632.75,635,632.5,634.5,308
20140301|2014-01-09 12:00,9,634.25,639.5,633.75,638,1300
20140301|2014-01-09 12:30,9,638,639,637.75,638,436
20140301|2014-01-09 13:00,9,638,640.25,637,639,1883
20140301|2014-01-09 19:00,10,639,642.5,638.5,642.25,168
20140301|2014-01-09 19:30,10,642.25,643.25,642,643.25,27
20140301|2014-01-09 20:00,10,643,643.25,642.75,643.25,7
20140301|2014-01-09 20:30,10,642,642,641.75,641.75,22
20140301|2014-01-09 21:00,10,641.5,642,641.25,641.5,23
20140301|2014-01-09 21:30,10,641.5,641.5,641.5,641.5,3
20140301|2014-01-09 22:00,10,642.25,643,642.25,642.5,26
20140301|2014-01-09 22:30,10,642.25,642.5,642,642.25,28
20140301|2014-01-09 23:00,10,642.25,642.5,642.25,642.5,14
20140301|2014-01-09 23:30,10,642.5,642.75,642.25,642.75,5
20140301|2014-01-10 00:00,10,643,643,642.5,642.5,7
20140301|2014-01-10 01:30,10,643.25,644.75,643.25,644.5,56
20140301|2014-01-10 02:00,10,644,644,641.75,642.5,6
20140301|2014-01-10 02:30,10,642.75,643,642.75,643,10
20140301|2014-01-10 03:00,10,642.75,643.25,642.5,642.75,74
20140301|2014-01-10 03:30,10,642,642.25,641.75,641.75,6
20140301|2014-01-10 04:00,10,641.75,641.75,641,641.25,36
20140301|2014-01-10 04:30,10,641.25,641.75,640,640.75,47
20140301|2014-01-10 05:00,10,640.5,640.5,639.75,639.75,55
20140301|2014-01-10 05:30,10,640.75,641.5,640.75,641.5,4
20140301|2014-01-10 06:00,10,641,641,639.75,640,26
20140301|2014-01-10 06:30,10,640.5,640.75,640.5,640.5,6
20140301|2014-01-10 07:00,10,640.5,640.5,639.75,639.75,27
20140301|2014-01-10 07:30,10,639.25,640,639.25,640,69
20140301|2014-01-10 08:30,10,639.5,644.25,638,642.75,1101
20140301|2014-01-10 09:00,10,642.5,644.5,641.25,644.25,772
20140301|2014-01-10 09:30,10,644.5,647.5,643.75,645.75,1393
20140301|2014-01-10 10:00,10,646,646.25,642.25,643,549
20140301|2014-01-10 10:30,10,643.25,644.75,641.5,642.5,613
20140301|2014-01-10 11:00,10,642.5,649.75,624.5,629.75,2575
20140301|2014-01-10 11:30,10,629.75,632.5,628.25,629,933
20140301|2014-01-10 12:00,10,629,630.75,626,626.75,1027
20140301|2014-01-10 12:30,10,627,629,625.25,626.5,742
20140301|2014-01-10 13:00,10,626.5,628,624.5,626,1506
20140301|2014-01-12 19:00,13,628.25,630,627,629,289
20140301|2014-01-12 19:30,13,629,630,629,629.75,8
20140301|2014-01-12 20:30,13,630,630,630,630,1
20140301|2014-01-12 21:30,13,629,629,629,629,1
20140301|2014-01-12 22:00,13,628.75,628.75,628.75,628.75,3
20140301|2014-01-12 22:30,13,628.5,628.75,628.5,628.75,2
20140301|2014-01-12 23:30,13,628.75,629,628.75,629,3
20140301|2014-01-13 01:00,13,629.25,631.25,629.25,631.25,21
20140301|2014-01-13 01:30,13,631.25,631.25,629.75,631,11
20140301|2014-01-13 02:00,13,630.5,630.5,629.25,629.25,6
20140301|2014-01-13 02:30,13,628.5,629,628.5,629,12
20140301|2014-01-13 03:00,13,629,630,629,630,30
20140301|2014-01-13 03:30,13,629.5,631.5,629.5,631.5,68
20140301|2014-01-13 04:00,13,631.25,631.25,630.75,631,29
20140301|2014-01-13 04:30,13,631,631,630.5,630.5,2
20140301|2014-01-13 05:00,13,630.75,630.75,630.5,630.75,5
20140301|2014-01-13 05:30,13,630,630,629,629.5,10
20140301|2014-01-13 06:00,13,629.5,629.75,627.75,628.5,34
20140301|2014-01-13 06:30,13,628.5,629.25,628,628,10
20140301|2014-01-13 07:00,13,628.25,629.5,628.25,628.5,47
20140301|2014-01-13 07:30,13,628.25,628.25,627.5,627.5,9
20140301|2014-01-13 08:30,13,626.75,628.5,625.25,625.25,918
20140301|2014-01-13 09:00,13,625.25,626.25,624.25,625,848
20140301|2014-01-13 09:30,13,625.25,628.25,625,627,1424
20140301|2014-01-13 10:00,13,627.25,627.5,624.75,624.75,567
20140301|2014-01-13 10:30,13,624.75,625.75,624.25,624.5,789
20140301|2014-01-13 11:00,13,624.25,624.75,621.5,621.75,976
20140301|2014-01-13 11:30,13,621.75,622.75,620.25,620.5,871
20140301|2014-01-13 12:00,13,620.5,621.25,620,620.75,577
20140301|2014-01-13 12:30,13,620.5,621,618.5,619.25,858
20140301|2014-01-13 13:00,13,619,621.25,618.25,618.75,1635
20140301|2014-01-13 19:00,14,619,619.25,618.25,618.75,63
20140301|2014-01-13 19:30,14,619,619,618.5,618.75,18
20140301|2014-01-13 20:00,14,618.75,618.75,618.75,618.75,11
20140301|2014-01-13 20:30,14,618.75,618.75,618.5,618.5,2
20140301|2014-01-13 21:00,14,618.5,618.5,618.25,618.25,18
20140301|2014-01-13 22:00,14,618.5,618.5,618.5,618.5,1
20140301|2014-01-13 22:30,14,618.25,618.5,618.25,618.25,10
20140301|2014-01-13 23:00,14,618.25,618.5,618.25,618.5,5
20140301|2014-01-13 23:30,14,618.25,618.25,618.25,618.25,1
20140301|2014-01-14 00:30,14,618.5,618.75,618.5,618.75,2
20140301|2014-01-14 01:00,14,618.75,619,618.75,619,16
20140301|2014-01-14 01:30,14,619,619.5,619,619.5,19
20140301|2014-01-14 02:00,14,619.25,619.5,618.25,619.5,35
20140301|2014-01-14 02:30,14,619.5,619.5,618.25,618.75,28
20140301|2014-01-14 03:00,14,619.25,619.5,619.25,619.5,3
20140301|2014-01-14 03:30,14,619.5,619.5,619.5,619.5,19
20140301|2014-01-14 04:00,14,618.75,619,618.75,619,9
20140301|2014-01-14 04:30,14,619.5,619.5,619.5,619.5,2
20140301|2014-01-14 05:00,14,619.5,619.75,619.5,619.5,3
20140301|2014-01-14 06:00,14,618.25,618.5,618.25,618.5,7
20140301|2014-01-14 06:30,14,617.75,617.75,617.5,617.75,5
20140301|2014-01-14 07:00,14,617.5,618,617,618,88
20140301|2014-01-14 07:30,14,617.5,617.75,617,617.75,34
20140301|2014-01-14 08:30,14,617.75,620,617,619.5,569
20140301|2014-01-14 09:00,14,619.25,620,617.25,618.5,391
20140301|2014-01-14 09:30,14,618.5,620,618,619,554
20140301|2014-01-14 10:00,14,619,620,618.5,618.75,452
20140301|2014-01-14 10:30,14,618.75,621.25,618.75,621.25,495
20140301|2014-01-14 11:00,14,621.25,624,621,623.75,832
20140301|2014-01-14 11:30,14,624,630,623.75,629.25,1021
20140301|2014-01-14 12:00,14,629.25,629.5,626.5,627.75,453
20140301|2014-01-14 12:30,14,627.75,630.5,627.75,627.75,587
20140301|2014-01-14 13:00,14,628,633.5,627.75,631,1740
20140301|2014-01-14 19:00,15,631.5,632,630.75,630.75,9
20140301|2014-01-14 19:30,15,630.75,630.75,630.75,630.75,1
20140301|2014-01-14 20:00,15,631.5,632,631.5,632,2
20140301|2014-01-14 20:30,15,631.5,632,631.5,632,14
20140301|2014-01-14 21:30,15,631.75,632.75,630.75,631.75,59
20140301|2014-01-14 22:00,15,632.25,632.75,632.25,632.75,2
20140301|2014-01-14 22:30,15,633,633,633,633,1
20140301|2014-01-15 00:30,15,632.5,632.5,632.5,632.5,3
20140301|2014-01-15 01:30,15,630.5,630.5,630.5,630.5,1
20140301|2014-01-15 02:00,15,630.5,630.5,630.5,630.5,9
20140301|2014-01-15 03:00,15,630.75,632,630.75,632,18
20140301|2014-01-15 03:30,15,631.25,631.25,631.25,631.25,4
20140301|2014-01-15 04:00,15,632,632,632,632,11
20140301|2014-01-15 04:30,15,632,632,632,632,2
20140301|2014-01-15 05:00,15,632.5,633,632.5,633,39
20140301|2014-01-15 05:30,15,633,633,632.5,632.5,23
20140301|2014-01-15 06:00,15,632.25,632.5,632,632.5,12
20140301|2014-01-15 06:30,15,632.75,633.5,632.75,633.5,40
20140301|2014-01-15 07:00,15,633.5,633.5,632.5,632.5,18
20140301|2014-01-15 07:30,15,632.25,632.5,632,632.5,18
20140301|2014-01-15 08:30,15,631.5,632,629,630.75,832
20140301|2014-01-15 09:00,15,630.75,631.25,629.5,630.5,313
20140301|2014-01-15 09:30,15,630.5,632.5,630.5,631.5,882
20140301|2014-01-15 10:00,15,631.5,632,629.5,629.5,682
20140301|2014-01-15 10:30,15,629.5,630.25,627,628.75,572
20140301|2014-01-15 11:00,15,628.75,629,626.25,627.5,367
20140301|2014-01-15 11:30,15,627.25,627.5,626.5,626.5,188
20140301|2014-01-15 12:00,15,626.5,626.75,625,625.75,308
20140301|2014-01-15 12:30,15,625.5,626,624.25,624.75,363
20140301|2014-01-15 13:00,15,624.75,624.75,619.5,619.5,1153
20140301|2014-01-15 19:00,16,620,620.75,620,620.75,87
20140301|2014-01-15 19:30,16,620.5,620.75,620.5,620.75,6
20140301|2014-01-15 20:00,16,620.75,620.75,620.75,620.75,8
20140301|2014-01-15 21:00,16,620.25,620.5,620,620.5,5
20140301|2014-01-15 21:30,16,620,620,620,620,3
20140301|2014-01-15 22:00,16,620.75,620.75,620.75,620.75,7
20140301|2014-01-15 22:30,16,620.75,620.75,620.5,620.75,14
20140301|2014-01-16 00:00,16,620.75,620.75,620.75,620.75,5
20140301|2014-01-16 01:00,16,621.25,621.25,620.5,620.5,2
20140301|2014-01-16 01:30,16,620.75,620.75,620,620,33
20140301|2014-01-16 02:30,16,620,620,620,620,3
20140301|2014-01-16 03:00,16,621.25,621.75,621.25,621.75,5
20140301|2014-01-16 03:30,16,621.75,622,621.75,622,4
20140301|2014-01-16 04:00,16,621.5,621.5,620.25,620.25,11
20140301|2014-01-16 04:30,16,621.25,621.75,621.25,621.75,18
20140301|2014-01-16 05:00,16,622.25,622.5,622.25,622.5,10
20140301|2014-01-16 05:30,16,622.5,622.5,622.5,622.5,5
20140301|2014-01-16 06:00,16,622.5,622.5,622,622,8
20140301|2014-01-16 06:30,16,622,622,621.25,621.25,6
20140301|2014-01-16 07:00,16,621.5,622.5,621.25,622.25,17
20140301|2014-01-16 07:30,16,622.25,623,622.25,622.5,11
20140301|2014-01-16 08:30,16,622.5,625.25,620.25,621.5,907
20140301|2014-01-16 09:00,16,621.25,622.25,619.75,621.75,691
20140301|2014-01-16 09:30,16,622,623,621.25,623,601
20140301|2014-01-16 10:00,16,623,625,623,623.75,645
20140301|2014-01-16 10:30,16,624,624.75,623.5,624.5,703
20140301|2014-01-16 11:00,16,624.5,625.5,623,625.5,742
20140301|2014-01-16 11:30,16,625.5,628,624.75,627.75,621
20140301|2014-01-16 12:00,16,627.75,629.75,627.75,628.75,540
20140301|2014-01-16 12:30,16,629,631,628.75,629.5,562
20140301|2014-01-16 13:00,16,629.75,630,628.5,629.25,933
20140301|2014-01-16 19:00,17,629,629.5,629,629.5,42
20140301|2014-01-16 19:30,17,630,630,630,630,12
20140301|2014-01-16 20:00,17,630.5,630.5,630.5,630.5,4
20140301|2014-01-16 20:30,17,630,630,630,630,3
20140301|2014-01-16 21:00,17,630,630,630,630,3
20140301|2014-01-16 21:30,17,630,630,630,630,13
20140301|2014-01-16 22:30,17,630,630,628.75,628.75,70
20140301|2014-01-16 23:00,17,629,629,628.75,629,89
20140301|2014-01-16 23:30,17,629,629,629,629,2
20140301|2014-01-17 00:30,17,629.25,629.25,629,629,7
20140301|2014-01-17 02:00,17,629,629,628.5,628.5,57
20140301|2014-01-17 02:30,17,628.5,629,628.5,629,37
20140301|2014-01-17 03:00,17,628.5,629,628.5,628.5,11
20140301|2014-01-17 03:30,17,628.5,628.75,628.25,628.5,10
20140301|2014-01-17 04:00,17,628.25,628.5,628.25,628.25,19
20140301|2014-01-17 04:30,17,628.25,628.5,627.75,628.5,9
20140301|2014-01-17 05:00,17,628.25,628.25,628.25,628.25,4
20140301|2014-01-17 05:30,17,628,628,628,628,1
20140301|2014-01-17 06:00,17,628.5,628.5,627.5,627.75,17
20140301|2014-01-17 06:30,17,627.25,628,627.25,628,10
20140301|2014-01-17 07:00,17,628,628,627.25,627.75,30
20140301|2014-01-17 07:30,17,627.75,628,627.5,627.5,10
20140301|2014-01-17 08:30,17,628,628.25,625,625.25,504
20140301|2014-01-17 09:00,17,625.25,626.5,624.75,625.25,251
20140301|2014-01-17 09:30,17,625.25,625.75,623.25,625.25,588
20140301|2014-01-17 10:00,17,625,625,624.25,624.5,828
20140301|2014-01-17 10:30,17,624.25,624.75,623.75,624,557
20140301|2014-01-17 11:00,17,624,625,622,622.5,527
20140301|2014-01-17 11:30,17,622.25,625,621.75,624.75,637
20140301|2014-01-17 12:00,17,624.5,626,624,625,375
20140301|2014-01-17 12:30,17,625.25,625.25,624.25,625,228
20140301|2014-01-17 13:00,17,625,625,622,622.25,625
20140301|2014-01-20 19:00,21,624.75,626.25,623.5,626,75
20140301|2014-01-20 19:30,21,626,626,625.25,625.25,8
20140301|2014-01-20 20:00,21,625,625,625,625,1
20140301|2014-01-20 20:30,21,626.5,626.5,626.5,626.5,1
20140301|2014-01-20 23:00,21,626,626,626,626,3
20140301|2014-01-20 23:30,21,626.5,626.5,626.5,626.5,5
20140301|2014-01-21 00:00,21,626.5,626.5,626.5,626.5,5
20140301|2014-01-21 01:00,21,626.25,626.25,626.25,626.25,5
20140301|2014-01-21 02:00,21,625.25,625.25,625.25,625.25,13
20140301|2014-01-21 02:30,21,625,625,625,625,1
20140301|2014-01-21 03:00,21,625,625.25,624.75,625.25,8
20140301|2014-01-21 03:30,21,625,625,625,625,1
20140301|2014-01-21 04:00,21,624.75,625.25,624.75,625.25,11
20140301|2014-01-21 04:30,21,624.75,624.75,624,624,43
20140301|2014-01-21 05:30,21,624.75,624.75,624.75,624.75,1
20140301|2014-01-21 06:00,21,624,624.5,623.75,624.5,11
20140301|2014-01-21 06:30,21,624.5,625,624.5,624.75,8
20140301|2014-01-21 07:00,21,624.75,625,624.5,624.5,6
20140301|2014-01-21 07:30,21,624.25,624.25,624,624,16
20140301|2014-01-21 08:30,21,624,625.5,623.5,624.25,502
20140301|2014-01-21 09:00,21,624.25,624.5,622.25,622.5,373
20140301|2014-01-21 09:30,21,622.75,625.5,621.5,625.25,892
20140301|2014-01-21 10:00,21,625.25,626,622.25,622.75,525
20140301|2014-01-21 10:30,21,622.75,624.25,622,624.25,303
20140301|2014-01-21 11:00,21,624.25,624.75,623,623.25,242
20140301|2014-01-21 11:30,21,623.25,624,622.75,624,223
20140301|2014-01-21 12:00,21,624,625,623.75,624.25,255
20140301|2014-01-21 12:30,21,624.25,624.75,623.25,624.5,415
20140301|2014-01-21 13:00,21,624.25,624.25,620.5,620.75,550
20140301|2014-01-21 19:00,22,622.25,625.75,622.25,625,164
20140301|2014-01-21 19:30,22,625.5,625.5,625,625,20
20140301|2014-01-21 20:00,22,625.75,626.75,625.75,626.75,115
20140301|2014-01-21 20:30,22,627,628,627,627.75,18
20140301|2014-01-21 21:00,22,627.75,628,627,627.5,16
20140301|2014-01-21 21:30,22,627.25,627.25,627,627,2
20140301|2014-01-21 22:00,22,627,627,627,627,3
20140301|2014-01-21 22:30,22,627,627,627,627,1
20140301|2014-01-22 00:00,22,627,627,627,627,6
20140301|2014-01-22 00:30,22,626.75,626.75,626.75,626.75,1
20140301|2014-01-22 01:00,22,627.5,627.5,627.5,627.5,1
20140301|2014-01-22 01:30,22,626.25,626.25,626.25,626.25,6
20140301|2014-01-22 02:30,22,627.5,628,627.5,628,27
20140301|2014-01-22 03:30,22,627.75,627.75,627.75,627.75,1
20140301|2014-01-22 04:00,22,627.5,627.5,626.75,626.75,5
20140301|2014-01-22 04:30,22,627.25,627.25,627.25,627.25,2
20140301|2014-01-22 05:00,22,627.5,627.5,625,625,24
20140301|2014-01-22 05:30,22,625.75,625.75,625.75,625.75,2
20140301|2014-01-22 06:00,22,625.5,625.5,625.5,625.5,1
20140301|2014-01-22 06:30,22,625,625.5,624.5,625.5,6
20140301|2014-01-22 07:00,22,624.75,624.75,624,624,25
20140301|2014-01-22 07:30,22,624.25,624.25,623,623.75,40
20140301|2014-01-22 08:30,22,623.75,626,623.75,624.5,464
20140301|2014-01-22 09:00,22,624.25,625.75,623.5,624,348
20140301|2014-01-22 09:30,22,624,625.25,623,624.25,707
20140301|2014-01-22 10:00,22,624.25,625.75,623.5,624.25,776
20140301|2014-01-22 10:30,22,624.25,625.5,624,625.5,253
20140301|2014-01-22 11:00,22,625.25,628.5,625.25,626.5,548
20140301|2014-01-22 11:30,22,626.5,626.75,626,626.5,151
20140301|2014-01-22 12:00,22,626.5,627.25,626.25,627,324
20140301|2014-01-22 12:30,22,627,627,625.5,625.5,201
20140301|2014-01-22 13:00,22,625.5,625.75,624.25,625.25,614
20140301|2014-01-22 19:00,23,626.5,627,625.25,627,51
20140301|2014-01-22 19:30,23,627,627.5,627,627.5,10
20140301|2014-01-22 20:00,23,627.5,627.5,627.5,627.5,9
20140301|2014-01-22 20:30,23,627.5,628,627.5,628,9
20140301|2014-01-22 23:00,23,628,628,628,628,5
20140301|2014-01-22 23:30,23,629,629,629,629,10
20140301|2014-01-23 00:00,23,628.5,628.5,628.5,628.5,5
20140301|2014-01-23 01:00,23,629,629,629,629,8
20140301|2014-01-23 01:30,23,629,629.25,628.25,629.25,10
20140301|2014-01-23 02:00,23,629.25,629.5,629,629,18
20140301|2014-01-23 02:30,23,629,629,629,629,11
20140301|2014-01-23 03:00,23,628.75,629.25,628.25,628.25,18
20140301|2014-01-23 03:30,23,629,629.75,629,629.75,17
20140301|2014-01-23 04:00,23,629.75,629.75,629.75,629.75,10
20140301|2014-01-23 04:30,23,629.75,629.75,629.75,629.75,61
20140301|2014-01-23 05:00,23,629.5,630,629.5,630,8
20140301|2014-01-23 05:30,23,630,630,629.75,630,6
20140301|2014-01-23 06:00,23,629.75,632.5,629.75,632,48
20140301|2014-01-23 06:30,23,632.25,635.5,632.25,633.75,291
20140301|2014-01-23 07:00,23,633.75,636.5,633.75,636,141
20140301|2014-01-23 07:30,23,636.25,637.5,635.5,637,90
20140301|2014-01-23 08:30,23,638.25,642.75,638,638,994
20140301|2014-01-23 09:00,23,638.25,638.75,637,638.5,682
20140301|2014-01-23 09:30,23,638.5,640,638,638.75,733
20140301|2014-01-23 10:00,23,638.75,638.75,637.5,638.25,254
20140301|2014-01-23 10:30,23,638.5,638.5,635.25,635.5,484
20140301|2014-01-23 11:00,23,635.5,636,633.5,634,391
20140301|2014-01-23 11:30,23,634,634,633.25,633.5,241
20140301|2014-01-23 12:00,23,633.5,635.5,633,634,438
20140301|2014-01-23 12:30,23,634,635.25,633,633.25,384
20140301|2014-01-23 13:00,23,633.25,634,631.25,631.75,586
20140301|2014-01-23 19:00,24,632.25,634.75,632.25,634.5,76
20140301|2014-01-23 19:30,24,634.5,635,634.5,634.5,6
20140301|2014-01-23 20:00,24,634.75,634.75,634.75,634.75,1
20140301|2014-01-23 20:30,24,634.75,634.75,634.5,634.5,13
20140301|2014-01-23 21:00,24,634.5,635,634.5,635,49
20140301|2014-01-23 21:30,24,635,635.5,635,635.5,45
20140301|2014-01-23 22:00,24,635.25,635.25,635,635,31
20140301|2014-01-23 22:30,24,634.5,635,634,634,62
20140301|2014-01-23 23:00,24,634.25,634.25,634.25,634.25,5
20140301|2014-01-23 23:30,24,634.25,634.25,634.25,634.25,2
20140301|2014-01-24 00:30,24,635,635,634.25,634.25,6
20140301|2014-01-24 02:00,24,635,635,635,635,2
20140301|2014-01-24 02:30,24,634,634,634,634,1
20140301|2014-01-24 03:00,24,634,634.25,634,634.25,7
20140301|2014-01-24 03:30,24,633.5,633.5,633.5,633.5,1
20140301|2014-01-24 04:00,24,633.75,633.75,633.75,633.75,1
20140301|2014-01-24 04:30,24,633.75,633.75,633.75,633.75,1
20140301|2014-01-24 05:00,24,633.25,633.25,633.25,633.25,2
20140301|2014-01-24 05:30,24,633.25,633.25,632.5,632.5,35
20140301|2014-01-24 06:00,24,632.5,632.5,628,628,237
20140301|2014-01-24 06:30,24,628.25,629.25,628.25,629,10
20140301|2014-01-24 07:00,24,629,629,628.5,629,13
20140301|2014-01-24 07:30,24,628.25,629,628.25,629,17
20140301|2014-01-24 08:30,24,629.25,631.75,628,628.5,695
20140301|2014-01-24 09:00,24,628.5,630.25,628.25,629,522
20140301|2014-01-24 09:30,24,628.75,629,626,626.75,718
20140301|2014-01-24 10:00,24,626.75,629.75,626.5,629,601
20140301|2014-01-24 10:30,24,629.25,629.25,627.5,628,263
20140301|2014-01-24 11:00,24,628,628.25,627,628,307
20140301|2014-01-24 11:30,24,628,628.25,627.25,627.5,232
20140301|2014-01-24 12:00,24,627.5,629,627.5,628,261
20140301|2014-01-24 12:30,24,628,629,627,627.25,479
20140301|2014-01-24 13:00,24,627.25,628.25,626,627.5,910
20140301|2014-01-26 19:00,27,628,631.25,627.5,628,90
20140301|2014-01-26 19:30,27,628.75,629,628.75,629,2
20140301|2014-01-26 20:00,27,628.75,629,628.5,629,14
20140301|2014-01-26 20:30,27,629,629,629,629,1
20140301|2014-01-26 23:00,27,628.25,628.25,628.25,628.25,1
20140301|2014-01-27 01:00,27,629,629,629,629,2
20140301|2014-01-27 01:30,27,629,629,628.5,628.5,13
20140301|2014-01-27 02:30,27,627.5,627.5,627.5,627.5,1
20140301|2014-01-27 03:00,27,628,628.25,627.75,628.25,61
20140301|2014-01-27 03:30,27,628.25,629.75,628.25,629.25,31
20140301|2014-01-27 04:00,27,629.25,629.75,629.25,629.75,6
20140301|2014-01-27 04:30,27,629.75,629.75,629.75,629.75,2
20140301|2014-01-27 05:00,27,630,630,629.5,629.75,13
20140301|2014-01-27 05:30,27,630,630,630,630,4
20140301|2014-01-27 06:00,27,630,630,630,630,1
20140301|2014-01-27 06:30,27,630.5,630.75,630.25,630.5,41
20140301|2014-01-27 07:00,27,630,630.75,630,630.75,10
20140301|2014-01-27 07:30,27,630.5,631.25,630.5,631,72
20140301|2014-01-27 08:30,27,631,634.75,630,632.25,846
20140301|2014-01-27 09:00,27,632.25,632.5,630,631.25,634
20140301|2014-01-27 09:30,27,631.5,631.5,622.75,624.5,1367
20140301|2014-01-27 10:00,27,624.5,625.5,624,625,344
20140301|2014-01-27 10:30,27,625,625,623.75,624.25,357
20140301|2014-01-27 11:00,27,624.25,625.5,623,625.25,465
20140301|2014-01-27 11:30,27,625.25,626,624.5,625.25,341
20140301|2014-01-27 12:00,27,625.25,625.75,623.5,623.75,336
20140301|2014-01-27 12:30,27,623.75,624.25,623,623.5,279
20140301|2014-01-27 13:00,27,623.5,623.75,622,623,961
20140301|2014-01-27 19:00,28,622.5,624,622.5,624,41
20140301|2014-01-27 19:30,28,624,624.75,624,624.75,6
20140301|2014-01-27 20:00,28,624.25,624.75,624.25,624.75,5
20140301|2014-01-27 21:00,28,624.75,624.75,624.75,624.75,1
20140301|2014-01-27 21:30,28,624.5,625,624.5,625,2
20140301|2014-01-27 22:00,28,625,625,625,625,1
20140301|2014-01-28 00:30,28,625,625,625,625,1
20140301|2014-01-28 01:00,28,624.75,624.75,624.75,624.75,1
20140301|2014-01-28 01:30,28,625.75,626,625.75,626,4
20140301|2014-01-28 02:30,28,626.25,626.25,626,626,2
20140301|2014-01-28 03:00,28,626,627,626,626.75,49
20140301|2014-01-28 03:30,28,626.75,626.75,626.5,626.5,17
20140301|2014-01-28 04:00,28,626.5,626.5,626.25,626.25,32
20140301|2014-01-28 04:30,28,626.25,626.25,625.75,625.75,3
20140301|2014-01-28 05:00,28,625.5,625.5,625.5,625.5,9
20140301|2014-01-28 05:30,28,625.75,625.75,625.75,625.75,2
20140301|2014-01-28 06:00,28,625.75,627,625.75,626.75,68
20140301|2014-01-28 06:30,28,626.25,626.25,625,625,25
20140301|2014-01-28 07:00,28,625,625.25,625,625.25,5
20140301|2014-01-28 07:30,28,625.25,625.25,624.75,624.75,19
20140301|2014-01-28 08:30,28,625,625.5,623.75,625,413
20140301|2014-01-28 09:00,28,625,625.5,623.25,625,445
20140301|2014-01-28 09:30,28,625,625.25,623.75,624.75,310
20140301|2014-01-28 10:00,28,625,625,623.25,623.5,433
20140301|2014-01-28 10:30,28,623.5,624.25,623.25,624,263
20140301|2014-01-28 11:00,28,624,624.5,623.75,624.25,148
20140301|2014-01-28 11:30,28,624.25,624.25,622.75,623.25,325
20140301|2014-01-28 12:00,28,623,623.5,622.75,623,135
20140301|2014-01-28 12:30,28,623,623.5,622.5,623,195
20140301|2014-01-28 13:00,28,623,623,621.25,622.25,1329
20140301|2014-01-28 19:00,29,622,622.25,620.5,621.25,82
20140301|2014-01-28 19:30,29,621,621,621,621,1
20140301|2014-01-28 20:00,29,621.25,621.25,620.75,620.75,7
20140301|2014-01-28 21:00,29,621,621,621,621,3
20140301|2014-01-28 22:00,29,620.75,620.75,620.75,620.75,3
20140301|2014-01-28 22:30,29,620.75,620.75,620.5,620.5,2
20140301|2014-01-28 23:00,29,620.5,620.5,620.5,620.5,1
20140301|2014-01-29 00:30,29,620.5,620.75,620.25,620.75,17
20140301|2014-01-29 01:00,29,620.5,620.5,620.25,620.25,15
20140301|2014-01-29 01:30,29,620.5,620.5,620.5,620.5,2
20140301|2014-01-29 02:00,29,620.5,620.5,620.25,620.25,19
20140301|2014-01-29 02:30,29,620.25,620.5,619.75,619.75,77
20140301|2014-01-29 03:00,29,619.5,619.75,619.25,619.25,34
20140301|2014-01-29 03:30,29,619.5,619.5,619.5,619.5,7
20140301|2014-01-29 04:00,29,619.5,619.5,619.5,619.5,6
20140301|2014-01-29 04:30,29,619.25,619.5,619.25,619.5,13
20140301|2014-01-29 05:00,29,619.5,619.5,619.25,619.25,42
20140301|2014-01-29 05:30,29,619.25,619.5,618.5,618.75,23
20140301|2014-01-29 06:00,29,618.75,618.75,618.75,618.75,7
20140301|2014-01-29 06:30,29,618.75,619,618,619,42
20140301|2014-01-29 07:00,29,619,619,618,618.5,19
20140301|2014-01-29 07:30,29,618.5,619,618.25,618.75,18
20140301|2014-01-29 08:30,29,619,620,616.25,617,735
20140301|2014-01-29 09:00,29,617,617,612.25,615,1741
20140301|2014-01-29 09:30,29,615,615,610.75,614.25,1385
20140301|2014-01-29 10:00,29,614,614,611.75,612.75,747
20140301|2014-01-29 10:30,29,612.75,613.5,612.5,613.5,688
20140301|2014-01-29 11:00,29,613.5,614.25,612,613.25,374
20140301|2014-01-29 11:30,29,613.25,614,611.75,612.25,477
20140301|2014-01-29 12:00,29,612.25,613.5,611.25,611.25,315
20140301|2014-01-29 12:30,29,611.25,612.25,611.25,611.75,306
20140301|2014-01-29 13:00,29,611.5,612,607.75,608.75,1278
20140301|2014-01-29 19:00,30,609.75,612,609.5,610.75,37
20140301|2014-01-29 19:30,30,610.5,610.5,610.5,610.5,2
20140301|2014-01-29 20:00,30,610.75,611,610.75,611,7
20140301|2014-01-29 20:30,30,611,611,611,611,8
20140301|2014-01-29 21:30,30,611,611,611,611,6
20140301|2014-01-29 22:00,30,611.25,611.25,611.25,611.25,1
20140301|2014-01-29 22:30,30,611.25,611.25,610.75,610.75,9
20140301|2014-01-30 01:00,30,610.5,610.5,610.5,610.5,1
20140301|2014-01-30 01:30,30,611.25,611.5,611.25,611.5,89
20140301|2014-01-30 02:00,30,611.5,611.5,611.5,611.5,6
20140301|2014-01-30 02:30,30,611.75,611.75,611.5,611.5,14
20140301|2014-01-30 03:00,30,611.25,611.5,611.25,611.25,18
20140301|2014-01-30 03:30,30,611.75,612.5,611.25,611.25,52
20140301|2014-01-30 04:00,30,611.25,611.25,611.25,611.25,4
20140301|2014-01-30 05:00,30,611.5,611.5,611.5,611.5,10
20140301|2014-01-30 07:00,30,612.75,613.25,612.25,612.5,34
20140301|2014-01-30 07:30,30,613,613.75,613,613.25,17
20140301|2014-01-30 08:30,30,613,614.75,608.5,608.75,818
20140301|2014-01-30 09:00,30,608.75,611,608,610.5,322
20140301|2014-01-30 09:30,30,610.5,612,610.5,611.25,347
20140301|2014-01-30 10:00,30,611.25,612,611,611.75,231
20140301|2014-01-30 10:30,30,611.75,613,611.5,613,704
20140301|2014-01-30 11:00,30,613,613.5,611,611,385
20140301|2014-01-30 11:30,30,611,612,611,611,121
20140301|2014-01-30 12:00,30,611.25,612.25,611.25,611.5,133
20140301|2014-01-30 12:30,30,611.5,612,610.5,611.5,172
20140301|2014-01-30 13:00,30,611.5,612,610.25,611,649
20140301|2014-01-30 19:00,31,612,613,611.75,613,40
20140301|2014-01-30 19:30,31,613.25,613.25,613.25,613.25,9
20140301|2014-01-30 20:00,31,613.25,613.75,613,613.75,14
20140301|2014-01-30 20:30,31,613.75,614.5,613.75,614.25,40
20140301|2014-01-30 21:00,31,613.75,614.25,613.75,614.25,2
20140301|2014-01-30 21:30,31,613.25,613.25,613.25,613.25,8
20140301|2014-01-30 22:00,31,613.5,613.5,613.5,613.5,5
20140301|2014-01-31 02:30,31,613.25,613.25,613.25,613.25,1
20140301|2014-01-31 03:00,31,612.75,612.75,612.75,612.75,3
20140301|2014-01-31 03:30,31,613,613,612.75,612.75,3
20140301|2014-01-31 04:00,31,612.5,612.75,611.5,612.25,17
20140301|2014-01-31 04:30,31,612,612,612,612,1
20140301|2014-01-31 05:00,31,612.5,612.75,612,612.25,12
20140301|2014-01-31 05:30,31,613,613,612.75,613,8
20140301|2014-01-31 06:00,31,613.5,613.75,613.25,613.5,8
20140301|2014-01-31 06:30,31,613.5,613.5,613.25,613.25,6
20140301|2014-01-31 07:00,31,613,613.25,613,613,23
20140301|2014-01-31 08:30,31,612.75,613,609.5,609.5,355
20140301|2014-01-31 09:00,31,609.75,612.25,609.25,610.75,498
20140301|2014-01-31 09:30,31,611,614.75,610.25,612.25,422
20140301|2014-01-31 10:00,31,612.25,613.5,612,613.25,277
20140301|2014-01-31 10:30,31,613,614.75,613,614.25,271
20140301|2014-01-31 11:00,31,614,614.5,613.5,614.25,162
20140301|2014-01-31 11:30,31,614.25,614.75,612.5,614.75,296
20140301|2014-01-31 12:00,31,615,616,613.75,614.5,404
20140301|2014-01-31 12:30,31,614.25,615.25,613.25,613.5,645
20140301|2014-01-31 13:00,31,613.5,617.25,612,615,1395
20140301|2014-02-02 19:00,3,614.5,615.75,614,615.75,128
20140301|2014-02-02 19:30,3,615.75,615.75,615.75,615.75,1
20140301|2014-02-02 22:00,3,615.25,615.25,615.25,615.25,1
20140301|2014-02-02 23:00,3,615.25,615.25,615.25,615.25,11
20140301|2014-02-03 02:00,3,615.25,615.25,615.25,615.25,4
20140301|2014-02-03 02:30,3,615.75,616.25,615.75,616.25,7
20140301|2014-02-03 03:00,3,615.75,615.75,614.5,614.5,5
20140301|2014-02-03 03:30,3,614.5,614.5,614.5,614.5,1
20140301|2014-02-03 04:00,3,614,614,612.75,612.75,23
20140301|2014-02-03 04:30,3,612.75,613.75,612.5,613.75,5
20140301|2014-02-03 05:00,3,613.5,613.75,613.5,613.75,9
20140301|2014-02-03 05:30,3,614,614.25,613.5,613.5,10
20140301|2014-02-03 06:00,3,613.5,615,613.5,615,20
20140301|2014-02-03 06:30,3,614.75,614.75,614.75,614.75,1
20140301|2014-02-03 07:00,3,614.75,614.75,614.25,614.75,7
20140301|2014-02-03 07:30,3,614.75,615,614.5,614.5,13
20140301|2014-02-03 08:30,3,615,617.5,614,616.25,573
20140301|2014-02-03 09:00,3,616.5,621.5,615.5,621,745
20140301|2014-02-03 09:30,3,621,622.75,620.75,621.75,925
20140301|2014-02-03 10:00,3,621.75,622.25,618,622,947
20140301|2014-02-03 10:30,3,622,622,619,619,491
20140301|2014-02-03 11:00,3,619,621.75,618.75,621.5,360
20140301|2014-02-03 11:30,3,622,622.5,620.5,622.25,210
20140301|2014-02-03 12:00,3,622.25,622.25,621.5,622.25,208
20140301|2014-02-03 12:30,3,622.5,623.25,621.5,623.25,222
20140301|2014-02-03 13:00,3,623.25,625,622,624.25,1136
20140301|2014-02-03 19:00,4,624.25,625.75,624.25,624.5,42
20140301|2014-02-03 19:30,4,624.75,624.75,624.75,624.75,1
20140301|2014-02-03 20:00,4,625,625,624.75,625,25
20140301|2014-02-03 21:00,4,625.25,625.25,625.25,625.25,1
20140301|2014-02-03 21:30,4,625.25,626.25,625.25,626.25,72
20140301|2014-02-04 01:00,4,626,626,626,626,1
20140301|2014-02-04 01:30,4,625.75,625.75,625.75,625.75,16
20140301|2014-02-04 02:00,4,625.75,625.75,625.25,625.25,20
20140301|2014-02-04 02:30,4,625,625,624.5,624.5,2
20140301|2014-02-04 03:00,4,624.5,624.5,624.5,624.5,3
20140301|2014-02-04 03:30,4,625.25,625.25,625.25,625.25,2
20140301|2014-02-04 04:00,4,625.25,625.75,625.25,625.75,7
20140301|2014-02-04 04:30,4,625.75,625.75,625.75,625.75,1
20140301|2014-02-04 05:30,4,625.25,625.25,625,625.25,10
20140301|2014-02-04 06:00,4,625.25,625.5,625.25,625.5,3
20140301|2014-02-04 06:30,4,625.5,626.5,625.5,626.5,10
20140301|2014-02-04 07:00,4,626,627,625.75,626.5,86
20140301|2014-02-04 07:30,4,626.5,627.25,626.25,627.25,17
20140301|2014-02-04 08:30,4,627.5,631.75,627,630.75,822
20140301|2014-02-04 09:00,4,631,632,630.75,631.75,410
20140301|2014-02-04 09:30,4,632,638,631.5,637.5,1488
20140301|2014-02-04 10:00,4,637.5,639.5,636.75,639,1486
20140301|2014-02-04 10:30,4,639.25,642,639,640.75,1126
20140301|2014-02-04 11:00,4,640.75,641.5,639.25,640.5,734
20140301|2014-02-04 11:30,4,640.25,642.25,639.5,639.5,887
20140301|2014-02-04 12:00,4,639.25,641,638.5,639.5,434
20140301|2014-02-04 12:30,4,639.5,642.5,639,642,692
20140301|2014-02-04 13:00,4,642.25,647.75,642,647.75,1654
20140301|2014-02-04 19:00,5,646,646,643.75,643.75,110
20140301|2014-02-04 19:30,5,644,644,644,644,30
20140301|2014-02-04 20:00,5,645,645,645,645,1
20140301|2014-02-04 20:30,5,644.5,644.5,644.25,644.25,25
20140301|2014-02-04 21:00,5,644.25,644.5,644.25,644.25,6
20140301|2014-02-05 00:00,5,644,644.25,644,644.25,2
20140301|2014-02-05 00:30,5,644.25,644.25,644.25,644.25,2
20140301|2014-02-05 01:00,5,644,644.5,644,644.5,3
20140301|2014-02-05 01:30,5,644.75,645,643.25,643.5,54
20140301|2014-02-05 02:30,5,645.5,645.5,645,645,9
20140301|2014-02-05 03:00,5,645.75,646,645.75,645.75,38
20140301|2014-02-05 03:30,5,645.75,645.75,645.25,645.25,40
20140301|2014-02-05 04:00,5,645.25,645.25,644.5,644.5,43
20140301|2014-02-05 04:30,5,644,644,643.75,644,30
20140301|2014-02-05 05:00,5,643.75,644.25,643,643.25,18
20140301|2014-02-05 05:30,5,643.5,643.5,643,643,3
20140301|2014-02-05 06:00,5,643.25,643.5,643.25,643.5,5
20140301|2014-02-05 06:30,5,643.75,644,643.25,643.25,33
20140301|2014-02-05 07:00,5,643.25,643.25,643,643.25,12
20140301|2014-02-05 07:30,5,643.5,644.5,643.5,644.5,32
20140301|2014-02-05 08:30,5,645,645,642,643,405
20140301|2014-02-05 09:00,5,643,643.25,642.25,642.5,216
20140301|2014-02-05 09:30,5,642.75,649.25,642.5,648,1072
20140301|2014-02-05 10:00,5,648.25,653.25,645,646.25,1870
20140301|2014-02-05 10:30,5,646.5,649.5,646.25,649.25,620
20140301|2014-02-05 11:00,5,649,651,647.5,650.5,743
20140301|2014-02-05 11:30,5,650.5,651.75,650,651,472
20140301|2014-02-05 12:00,5,651,652.25,649,649.5,642
20140301|2014-02-05 12:30,5,649.5,650.75,647.25,649.25,654
20140301|2014-02-05 13:00,5,649.5,652,648.25,651,909
20140301|2014-02-05 19:00,6,650.25,650.5,649.25,649.75,45
20140301|2014-02-05 19:30,6,650,650.25,650,650,4
20140301|2014-02-05 20:30,6,650.75,651,650.5,651,14
20140301|2014-02-05 21:00,6,651,651,651,651,18
20140301|2014-02-05 21:30,6,651,651.5,651,651.5,7
20140301|2014-02-05 22:00,6,651.5,651.5,651,651,4
20140301|2014-02-05 22:30,6,651.5,651.5,651.5,651.5,2
20140301|2014-02-05 23:00,6,651.25,651.25,651.25,651.25,1
20140301|2014-02-05 23:30,6,651.25,651.25,651.25,651.25,3
20140301|2014-02-06 01:00,6,650.5,650.5,650.5,650.5,3
20140301|2014-02-06 01:30,6,649.25,651.75,649.25,651.75,14
20140301|2014-02-06 02:00,6,652,652.75,652,652.5,37
20140301|2014-02-06 02:30,6,653,653.5,653,653.5,28
20140301|2014-02-06 03:00,6,652.5,652.5,652.5,652.5,6
20140301|2014-02-06 03:30,6,652.25,652.75,652.25,652.75,7
20140301|2014-02-06 04:00,6,653,654,653,653,60
20140301|2014-02-06 06:00,6,653.5,653.5,653,653,16
20140301|2014-02-06 06:30,6,653.5,653.5,652.5,652.5,26
20140301|2014-02-06 07:00,6,652.25,653.25,652.25,653,8
20140301|2014-02-06 07:30,6,653.5,655,653.25,655,110
20140301|2014-02-06 08:30,6,654.75,657.25,652.5,652.5,1342
20140301|2014-02-06 09:00,6,652.75,656,650.75,653.75,1392
20140301|2014-02-06 09:30,6,654,654.5,651.5,652.5,785
20140301|2014-02-06 10:00,6,652.5,652.75,650.75,651.5,965
20140301|2014-02-06 10:30,6,651.25,653.75,649,652.5,748
20140301|2014-02-06 11:00,6,652.75,653.25,652,652.5,278
20140301|2014-02-06 11:30,6,652.75,653.25,652,653.25,712
20140301|2014-02-06 12:00,6,652.75,654.75,652.25,652.75,653
20140301|2014-02-06 12:30,6,652.75,653.75,651.5,652.25,483
20140301|2014-02-06 13:00,6,652,653.5,647.5,647.75,924
20140301|2014-02-06 19:00,7,648.75,650,648.5,649.75,78
20140301|2014-02-06 19:30,7,649.75,649.75,648.5,648.75,26
20140301|2014-02-06 20:00,7,648.75,649.5,648.75,649.5,81
20140301|2014-02-06 20:30,7,649.75,649.75,648.25,649.25,17
20140301|2014-02-06 21:00,7,649.25,651.5,649.25,651.5,36
20140301|2014-02-06 21:30,7,651.5,651.5,651.5,651.5,9
20140301|2014-02-06 22:00,7,651.5,651.5,651.25,651.25,9
20140301|2014-02-06 22:30,7,651.5,651.5,651.5,651.5,7
20140301|2014-02-06 23:00,7,651.5,651.5,651.5,651.5,3
20140301|2014-02-07 00:00,7,651.5,651.5,651.5,651.5,3
20140301|2014-02-07 01:00,7,648.75,648.75,648.75,648.75,2
20140301|2014-02-07 01:30,7,648.75,648.75,648.75,648.75,19
20140301|2014-02-07 02:00,7,649,649.25,648.75,649,80
20140301|2014-02-07 02:30,7,649,650.5,648.5,650.5,34
20140301|2014-02-07 03:00,7,650.75,650.75,650.75,650.75,2
20140301|2014-02-07 03:30,7,651.75,651.75,651.5,651.5,9
20140301|2014-02-07 04:00,7,650.75,650.75,650.75,650.75,1
20140301|2014-02-07 05:00,7,649.25,649.5,649.25,649.5,2
20140301|2014-02-07 06:00,7,650,652,650,651.5,123
20140301|2014-02-07 06:30,7,650.5,651.75,650,651.75,10
20140301|2014-02-07 07:00,7,651.75,651.75,651,651.5,4
20140301|2014-02-07 07:30,7,651.5,651.75,651.25,651.25,9
20140301|2014-02-07 08:30,7,651.25,654.25,648.75,650,870
20140301|2014-02-07 09:00,7,650,653,650,652.25,365
20140301|2014-02-07 09:30,7,652.5,654.25,651.75,654.25,508
20140301|2014-02-07 10:00,7,654.25,655.5,653.75,654.75,840
20140301|2014-02-07 10:30,7,654.75,655,653.25,654.25,398
20140301|2014-02-07 11:00,7,654.25,654.25,653,653.25,442
20140301|2014-02-07 11:30,7,653,653,645,647.5,1549
20140301|2014-02-07 12:00,7,647.25,647.75,639.25,645,1329
20140301|2014-02-07 12:30,7,644.75,647.5,644.75,645.5,503
20140301|2014-02-07 13:00,7,645.5,650,645.25,649.5,848
20140301|2014-02-09 19:00,10,646.75,648.25,644,645.75,51
20140301|2014-02-09 19:30,10,645.25,645.25,645.25,645.25,1
20140301|2014-02-09 20:00,10,646.5,646.5,645.75,645.75,4
20140301|2014-02-09 21:30,10,645.75,645.75,645.75,645.75,2
20140301|2014-02-09 23:30,10,646.25,647,646.25,647,14
20140301|2014-02-10 00:00,10,646.25,646.25,646.25,646.25,1
20140301|2014-02-10 02:30,10,645.25,645.25,645.25,645.25,4
20140301|2014-02-10 03:00,10,645.25,647,645.25,647,3
20140301|2014-02-10 03:30,10,646.25,646.25,646,646.25,24
20140301|2014-02-10 04:00,10,647,647.5,647,647.5,3
20140301|2014-02-10 04:30,10,647.5,647.5,647.5,647.5,1
20140301|2014-02-10 05:00,10,646.25,646.25,646,646,11
20140301|2014-02-10 06:00,10,646,646.25,646,646.25,3
20140301|2014-02-10 06:30,10,646.75,646.75,646.75,646.75,1
20140301|2014-02-10 07:00,10,645.5,645.5,645.25,645.5,9
20140301|2014-02-10 07:30,10,645.25,645.5,645.25,645.5,2
20140301|2014-02-10 08:30,10,645.75,655.25,645.5,652.5,768
20140301|2014-02-10 09:00,10,652.5,654,652,652.75,546
20140301|2014-02-10 09:30,10,652.75,656.75,652.5,656,695
20140301|2014-02-10 10:00,10,655.75,660,655.5,660,1139
20140301|2014-02-10 10:30,10,659.75,660.5,653.75,654.75,938
20140301|2014-02-10 11:00,10,654.5,663,654.25,659.5,1230
20140301|2014-02-10 11:30,10,660,662.25,659.75,661.75,451
20140301|2014-02-10 12:00,10,662,664.75,661.5,664.75,673
20140301|2014-02-10 12:30,10,664.75,666.75,660.25,661.5,931
20140301|2014-02-10 13:00,10,661.5,664.5,660,664.25,1247
20140301|2014-02-10 19:00,11,662.75,663.75,662.25,663.75,84
20140301|2014-02-10 19:30,11,664,664,663.75,663.75,5
20140301|2014-02-10 20:00,11,663.5,663.5,663.25,663.25,5
20140301|2014-02-10 21:00,11,663.5,663.5,661.5,663,30
20140301|2014-02-10 21:30,11,663,663.25,663,663.25,5
20140301|2014-02-10 22:00,11,664,664,664,664,2
20140301|2014-02-10 22:30,11,664,664,664,664,3
20140301|2014-02-10 23:00,11,664,664,664,664,4
20140301|2014-02-11 00:00,11,664,664.75,664,664.5,18
20140301|2014-02-11 00:30,11,665,665,665,665,1
20140301|2014-02-11 01:00,11,664.75,664.75,664.5,664.5,2
20140301|2014-02-11 02:00,11,664.5,665.25,664.5,665.25,4
20140301|2014-02-11 02:30,11,665,665,665,665,12
20140301|2014-02-11 03:30,11,665.25,665.25,665,665,2
20140301|2014-02-11 04:00,11,665,665,665,665,8
20140301|2014-02-11 04:30,11,665.25,665.25,665,665,10
20140301|2014-02-11 05:00,11,665,666.5,665,666.5,28
20140301|2014-02-11 05:30,11,666,666,665.75,665.75,6
20140301|2014-02-11 06:00,11,665.75,665.75,665.5,665.5,3
20140301|2014-02-11 06:30,11,666,666.5,665.75,666.5,11
20140301|2014-02-11 07:00,11,665.5,666,665,665,36
20140301|2014-02-11 07:30,11,665.25,665.25,664.5,664.5,59
20140301|2014-02-11 08:30,11,664.75,665.25,661.75,663,765
20140301|2014-02-11 09:00,11,663.5,664.25,660.75,661.5,790
20140301|2014-02-11 09:30,11,661,664.25,660.25,664.25,671
20140301|2014-02-11 10:00,11,664.25,667,662.5,664.5,817
20140301|2014-02-11 10:30,11,664.5,669.25,664,668.25,795
20140301|2014-02-11 11:00,11,668.25,669.5,667.75,668.75,488
20140301|2014-02-11 11:30,11,669,669.75,667.5,668.25,614
20140301|2014-02-11 12:00,11,668.25,668.5,666.25,666.25,402
20140301|2014-02-11 12:30,11,666,667,665.25,665.25,431
20140301|2014-02-11 13:00,11,665,666.75,663.75,664,895
20140301|2014-02-11 19:00,12,664.5,665.25,663.25,665.25,66
20140301|2014-02-11 19:30,12,664.25,664.25,664.25,664.25,1
20140301|2014-02-11 20:00,12,664.75,664.75,664.75,664.75,1
20140301|2014-02-11 21:00,12,664.75,664.75,664.75,664.75,2
20140301|2014-02-11 21:30,12,665,665,664.75,664.75,3
20140301|2014-02-11 22:00,12,664.75,664.75,664.75,664.75,1
20140301|2014-02-12 00:00,12,665,665,665,665,7
20140301|2014-02-12 00:30,12,665.25,665.25,665.25,665.25,5
20140301|2014-02-12 01:00,12,665.5,665.5,665.5,665.5,6
20140301|2014-02-12 01:30,12,665.25,665.25,664.75,664.75,9
20140301|2014-02-12 02:00,12,665.5,665.75,665.5,665.75,11
20140301|2014-02-12 03:00,12,665.25,665.5,665.25,665.5,3
20140301|2014-02-12 03:30,12,664.75,664.75,664.25,664.25,6
20140301|2014-02-12 04:00,12,664.75,664.75,664.75,664.75,7
20140301|2014-02-12 04:30,12,665,665.25,665,665.25,11
20140301|2014-02-12 05:00,12,665,665,664.75,664.75,71
20140301|2014-02-12 05:30,12,664.5,664.5,664,664,8
20140301|2014-02-12 06:00,12,664.25,664.5,664.25,664.5,6
20140301|2014-02-12 06:30,12,664.25,664.5,663.5,663.5,9
20140301|2014-02-12 07:00,12,663.5,665,663.5,664.5,89
20140301|2014-02-12 07:30,12,664.75,665,664.75,664.75,98
20140301|2014-02-12 08:30,12,664.75,665.25,662.75,663,513
20140301|2014-02-12 09:00,12,663,663.5,661.5,663.5,358
20140301|2014-02-12 09:30,12,663.75,671.5,663.25,668,1179
20140301|2014-02-12 10:00,12,668,668.25,665.5,666.75,772
20140301|2014-02-12 10:30,12,666.75,667,663,665,662
20140301|2014-02-12 11:00,12,664.75,664.75,661.75,664,387
20140301|2014-02-12 11:30,12,664,667.75,663.75,666.25,517
20140301|2014-02-12 12:00,12,666.25,666.25,662.25,663.75,443
20140301|2014-02-12 12:30,12,663.75,664,662.5,663,302
20140301|2014-02-12 13:00,12,663.25,664.75,659.25,662.75,1631
20140301|2014-02-12 19:00,13,663,663.5,662.25,662.25,42
20140301|2014-02-12 19:30,13,661.75,662.25,661.25,661.5,15
20140301|2014-02-12 20:00,13,661.25,661.25,661.25,661.25,2
20140301|2014-02-12 20:30,13,661,661.75,661,661.75,6
20140301|2014-02-12 21:30,13,661.75,661.75,661.5,661.5,3
20140301|2014-02-13 00:00,13,663.75,663.75,663.25,663.25,2
20140301|2014-02-13 00:30,13,663,663,662.75,663,7
20140301|2014-02-13 01:30,13,662.25,662.25,662.25,662.25,10
20140301|2014-02-13 02:00,13,662.5,663.5,662.5,663.5,6
20140301|2014-02-13 03:00,13,663,663.75,662.75,662.75,14
20140301|2014-02-13 04:00,13,663.5,663.5,663,663,7
20140301|2014-02-13 05:00,13,663.25,664,663.25,664,5
20140301|2014-02-13 05:30,13,663.75,664,663.5,664,19
20140301|2014-02-13 06:00,13,663.5,664.25,663.5,664.25,8
20140301|2014-02-13 06:30,13,664,664,663.75,664,6
20140301|2014-02-13 07:00,13,664,664,663.25,664,35
20140301|2014-02-13 07:30,13,664,665,664,664,45
20140301|2014-02-13 08:30,13,663,666.5,662,664,707
20140301|2014-02-13 09:00,13,664,665,662.75,664.5,200
20140301|2014-02-13 09:30,13,664.5,668.5,664.5,665.25,997
20140301|2014-02-13 10:00,13,665,667.25,665,667,448
20140301|2014-02-13 10:30,13,667.25,668.5,666.25,667.75,603
20140301|2014-02-13 11:00,13,667.5,667.5,666.5,667,196
20140301|2014-02-13 11:30,13,667.25,668.25,667.25,667.5,307
20140301|2014-02-13 12:00,13,668,668.75,667.25,668,386
20140301|2014-02-13 12:30,13,668,671,668,671,311
20140301|2014-02-13 13:00,13,670.5,673.5,670.25,671.5,1211
20140301|2014-02-13 19:00,14,671.75,672.75,670.75,672.75,50
20140301|2014-02-13 19:30,14,673.5,673.75,673,673,21
20140301|2014-02-13 20:30,14,674,675,674,675,11
20140301|2014-02-13 21:00,14,675,675.25,675,675.25,23
20140301|2014-02-13 21:30,14,675.25,675.25,675.25,675.25,5
20140301|2014-02-13 22:00,14,675.25,675.25,675.25,675.25,72
20140301|2014-02-13 22:30,14,675.25,675.25,675.25,675.25,21
20140301|2014-02-13 23:00,14,675.75,675.75,675.75,675.75,1
20140301|2014-02-13 23:30,14,675.75,675.75,675.75,675.75,1
20140301|2014-02-14 00:30,14,676,676,676,676,1
20140301|2014-02-14 02:00,14,676.75,676.75,676.5,676.75,6
20140301|2014-02-14 02:30,14,676.5,677,676.5,677,2
20140301|2014-02-14 03:30,14,677,678,677,677.25,21
20140301|2014-02-14 04:00,14,677,677,677,677,7
20140301|2014-02-14 04:30,14,677,677,677,677,9
20140301|2014-02-14 05:00,14,676.75,676.75,676.75,676.75,2
20140301|2014-02-14 05:30,14,676.75,677.5,676.75,677.5,6
20140301|2014-02-14 06:00,14,676.75,676.75,676.75,676.75,1
20140301|2014-02-14 06:30,14,676.5,677.5,676.5,677.5,2
20140301|2014-02-14 07:00,14,677.25,677.25,677.25,677.25,2
20140301|2014-02-14 07:30,14,677.25,677.25,676.25,676.25,28
20140301|2014-02-14 08:30,14,676.5,677.75,675,675.25,906
20140301|2014-02-14 09:00,14,675.75,675.75,673,673,895
20140301|2014-02-14 09:30,14,673,674,670.5,673,684
20140301|2014-02-14 10:00,14,673,676.5,671.75,676.25,616
20140301|2014-02-14 10:30,14,676.5,678.5,676.25,678.25,771
20140301|2014-02-14 11:00,14,678.25,678.25,676,677.5,200
20140301|2014-02-14 11:30,14,677.5,679.5,677.5,678.75,328
20140301|2014-02-14 12:00,14,678.75,678.75,676.75,677,263
20140301|2014-02-14 12:30,14,676.75,677,675.25,675.5,258
20140301|2014-02-14 13:00,14,675.5,676,673.25,673.25,1088
20140301|2014-02-17 19:00,18,675,675,674,674.75,50
20140301|2014-02-17 19:30,18,674.75,675.25,674.25,675.25,12
20140301|2014-02-17 20:30,18,675.25,675.5,675,675,14
20140301|2014-02-17 21:00,18,677.25,677.25,677.25,677.25,4
20140301|2014-02-17 21:30,18,678,678,677.75,677.75,2
20140301|2014-02-17 22:00,18,676.75,676.75,676.75,676.75,1
20140301|2014-02-17 23:00,18,677.25,677.25,677.25,677.25,1
20140301|2014-02-18 01:00,18,678,678,678,678,3
20140301|2014-02-18 03:00,18,677,677,676.75,676.75,4
20140301|2014-02-18 03:30,18,677,677,677,677,1
20140301|2014-02-18 04:00,18,676.75,676.75,676.75,676.75,4
20140301|2014-02-18 04:30,18,676.75,676.75,676.75,676.75,1
20140301|2014-02-18 05:00,18,676.5,676.5,676.5,676.5,3
20140301|2014-02-18 05:30,18,676.5,676.5,676.5,676.5,1
20140301|2014-02-18 06:00,18,677,677,677,677,1
20140301|2014-02-18 06:30,18,676.75,676.75,676.75,676.75,6
20140301|2014-02-18 07:00,18,676.5,677,676.25,676.25,28
20140301|2014-02-18 07:30,18,676.75,677,676.75,677,4
20140301|2014-02-18 08:30,18,677.75,678.5,675.5,678,356
20140301|2014-02-18 09:00,18,677.75,680,676.75,680,274
20140301|2014-02-18 09:30,18,679.5,681.75,678.75,681.5,277
20140301|2014-02-18 10:00,18,681.25,684,680.25,683.5,493
20140301|2014-02-18 10:30,18,683.75,684.5,683.5,683.5,379
20140301|2014-02-18 11:00,18,683.25,684,681.5,684,156
20140301|2014-02-18 11:30,18,684.25,686.5,684,686.5,531
20140301|2014-02-18 12:00,18,686.25,687.5,686,687.25,298
20140301|2014-02-18 12:30,18,687.25,688.25,686.5,688.25,566
20140301|2014-02-18 13:00,18,688.25,688.5,684.75,686.25,842
20140301|2014-02-18 19:00,19,685.75,686.75,684.75,686.75,29
20140301|2014-02-18 19:30,19,686.5,686.75,686.5,686.75,9
20140301|2014-02-18 20:00,19,686,686.75,686,686.75,11
20140301|2014-02-18 20:30,19,686.5,686.75,686.5,686.75,4
20140301|2014-02-18 21:00,19,686.5,686.75,686.5,686.75,12
20140301|2014-02-18 21:30,19,686.75,686.75,686.75,686.75,15
20140301|2014-02-18 22:00,19,686.75,686.75,686.75,686.75,9
20140301|2014-02-18 23:00,19,686.75,686.75,686.75,686.75,6
20140301|2014-02-19 01:00,19,686.75,687,686.75,687,2
20140301|2014-02-19 01:30,19,687,687,687,687,1
20140301|2014-02-19 02:30,19,687.25,687.25,687.25,687.25,2
20140301|2014-02-19 03:00,19,687.25,687.25,687.25,687.25,15
20140301|2014-02-19 03:30,19,687,687.5,687,687.5,43
20140301|2014-02-19 04:00,19,687.75,687.75,687.75,687.75,3
20140301|2014-02-19 04:30,19,688,688,688,688,2
20140301|2014-02-19 05:00,19,688,688,688,688,25
20140301|2014-02-19 05:30,19,688,688,687.75,688,37
20140301|2014-02-19 06:00,19,688,688,687.75,687.75,43
20140301|2014-02-19 06:30,19,688,688.25,688,688.25,3
20140301|2014-02-19 07:00,19,688.75,688.75,688.75,688.75,4
20140301|2014-02-19 07:30,19,688.75,688.75,688,688.75,36
20140301|2014-02-19 08:30,19,688.25,690.5,688,688.25,374
20140301|2014-02-19 09:00,19,688,688.25,685,686,409
20140301|2014-02-19 09:30,19,686,688.75,686,688.25,350
20140301|2014-02-19 10:00,19,688.25,689.5,687.5,688.25,305
20140301|2014-02-19 10:30,19,688,689.5,687.25,689.5,219
20140301|2014-02-19 11:00,19,689.5,692.25,689,689,212
20140301|2014-02-19 11:30,19,689.25,691.25,688.25,691,323
20140301|2014-02-19 12:00,19,691.25,691.75,691,691.25,137
20140301|2014-02-19 12:30,19,691.5,693.5,691.25,693,302
20140301|2014-02-19 13:00,19,693,693.5,692,692.75,465
20140301|2014-02-19 19:00,20,692,692,690.75,692,25
20140301|2014-02-19 19:30,20,692.5,692.75,692.5,692.5,6
20140301|2014-02-19 20:00,20,692.5,692.5,692,692,7
20140301|2014-02-19 20:30,20,693,693,693,693,2
20140301|2014-02-19 21:00,20,693,693,693,693,5
20140301|2014-02-19 21:30,20,693,693,693,693,1
20140301|2014-02-19 22:00,20,693.5,693.5,693.5,693.5,1
20140301|2014-02-19 23:30,20,693.5,693.5,693,693,8
20140301|2014-02-20 02:00,20,694,694,693.25,693.75,6
20140301|2014-02-20 02:30,20,693.25,693.75,693.25,693.5,27
20140301|2014-02-20 03:00,20,693.5,693.5,692.5,692.5,5
20140301|2014-02-20 03:30,20,692.25,692.25,691.5,691.75,9
20140301|2014-02-20 04:00,20,691.75,691.75,690.75,691.25,11
20140301|2014-02-20 04:30,20,692.25,692.75,692.25,692.75,45
20140301|2014-02-20 05:00,20,692.5,692.5,692,692.5,19
20140301|2014-02-20 05:30,20,693,693.5,693,693.5,7
20140301|2014-02-20 06:00,20,693.5,693.75,693.5,693.75,2
20140301|2014-02-20 06:30,20,693.5,694.5,693.5,694,52
20140301|2014-02-20 07:00,20,693,693.25,692.75,693.25,7
20140301|2014-02-20 07:30,20,692.5,692.75,692.25,692.75,14
20140301|2014-02-20 08:30,20,691.75,693.25,689.25,689.75,296
20140301|2014-02-20 09:00,20,689.75,690.5,687.25,687.75,377
20140301|2014-02-20 09:30,20,688.25,691.25,688.25,690.75,154
20140301|2014-02-20 10:00,20,690.75,692.25,689.5,691.75,211
20140301|2014-02-20 10:30,20,691.5,692,690,691.25,270
20140301|2014-02-20 11:00,20,691.25,692.5,690.75,692,171
20140301|2014-02-20 11:30,20,691.75,693.75,691.75,693,180
20140301|2014-02-20 12:00,20,693.25,693.25,692,693,84
20140301|2014-02-20 12:30,20,693,693.25,692,692,74
20140301|2014-02-20 13:00,20,691.25,692.25,690,692.25,360
20140301|2014-02-20 19:00,21,691.25,692,691,692,10
20140301|2014-02-20 20:00,21,693,693,692.5,692.5,4
20140301|2014-02-20 20:30,21,693.25,693.25,693.25,693.25,1
20140301|2014-02-20 21:00,21,693.25,693.25,693.25,693.25,1
20140301|2014-02-20 23:30,21,691,691.5,691,691.5,2
20140301|2014-02-21 00:00,21,691,691,691,691,1
20140301|2014-02-21 01:00,21,691.25,691.25,691.25,691.25,1
20140301|2014-02-21 04:00,21,690.5,690.5,690.5,690.5,2
20140301|2014-02-21 06:00,21,691,691,691,691,1
20140301|2014-02-21 06:30,21,691,691,691,691,1
20140301|2014-02-21 07:00,21,691,691,691,691,1
20140301|2014-02-21 07:30,21,691,691,690,690,23
20140301|2014-02-21 08:30,21,691,694.5,690.5,692.5,325
20140301|2014-02-21 09:00,21,692.5,692.5,686.5,688,236
20140301|2014-02-21 09:30,21,688.25,689.25,688,688.75,58
20140301|2014-02-21 10:00,21,689,689.5,688.5,689,81
20140301|2014-02-21 10:30,21,688.75,688.75,688,688.25,37
20140301|2014-02-21 11:00,21,688.25,688.75,688,688,36
20140301|2014-02-21 11:30,21,689,689.75,688.5,688.75,38
20140301|2014-02-21 12:00,21,688.75,689,687.25,687.5,95
20140301|2014-02-21 12:30,21,687.5,687.75,686,686,168
20140301|2014-02-21 13:00,21,686,686.25,682,682.25,477
20140301|2014-02-23 19:00,24,679,679.5,678.25,678.25,27
20140301|2014-02-23 19:30,24,679,679,679,679,2
20140301|2014-02-23 20:30,24,679,679,677.5,677.5,8
20140301|2014-02-24 02:00,24,677.5,677.5,677,677,4
20140301|2014-02-24 02:30,24,677.75,677.75,677.75,677.75,5
20140301|2014-02-24 04:00,24,677,677,676.75,676.75,3
20140301|2014-02-24 04:30,24,676.5,676.5,676.5,676.5,2
20140301|2014-02-24 05:00,24,677.75,677.75,677.75,677.75,3
20140301|2014-02-24 06:00,24,677.75,677.75,677.5,677.5,3
20140301|2014-02-24 06:30,24,677.75,677.75,677.25,677.25,12
20140301|2014-02-24 07:00,24,677.5,678,677.25,677.75,11
20140301|2014-02-24 07:30,24,677.25,677.25,676.5,676.75,12
20140301|2014-02-24 08:30,24,677,680,676,676.75,565
20140301|2014-02-24 09:00,24,676.75,678.5,675.75,678,163
20140301|2014-02-24 09:30,24,678.25,680.75,678.25,680.5,152
20140301|2014-02-24 10:00,24,680.75,683.75,679.25,683.25,164
20140301|2014-02-24 10:30,24,683.25,685.25,682.25,684.75,108
20140301|2014-02-24 11:00,24,685,686.5,685,685,45
20140301|2014-02-24 11:30,24,685,686.5,685,686.5,52
20140301|2014-02-24 12:00,24,686.25,690.25,686.25,690.25,118
20140301|2014-02-24 12:30,24,689.75,689.75,687.25,688,94
20140301|2014-02-24 13:00,24,688.25,689.5,684.25,689.5,332
20140301|2014-02-24 19:00,25,686.25,687.75,686.25,687.75,6
20140301|2014-02-24 19:30,25,690,690,690,690,1
20140301|2014-02-25 03:00,25,689.75,689.75,689.5,689.5,3
20140301|2014-02-25 04:30,25,688.25,688.25,688.25,688.25,1
20140301|2014-02-25 05:30,25,689.5,689.5,689,689,4
20140301|2014-02-25 06:00,25,688.5,688.5,688,688,2
20140301|2014-02-25 06:30,25,688,688,688,688,10
20140301|2014-02-25 07:00,25,688,688.25,688,688,14
20140301|2014-02-25 07:30,25,688.75,688.75,688.75,688.75,2
20140301|2014-02-25 08:30,25,687.25,689,680.5,680.5,224
20140301|2014-02-25 09:00,25,680.5,682.25,675.5,682.25,276
20140301|2014-02-25 09:30,25,682.5,684.25,681.5,683.25,288
20140301|2014-02-25 10:00,25,683.5,690,683,689,247
20140301|2014-02-25 10:30,25,689.25,689.25,686.5,686.5,249
20140301|2014-02-25 11:00,25,686.75,687,686.25,687,107
20140301|2014-02-25 11:30,25,687,692.25,687,687.5,97
20140301|2014-02-25 12:00,25,687.75,689.75,687.75,689.75,49
20140301|2014-02-25 12:30,25,689.75,692.75,689.75,691,82
20140301|2014-02-25 13:00,25,691.25,691.25,687.75,690.75,529
20140301|2014-02-25 19:00,26,690,690,689.5,689.5,2
20140301|2014-02-26 00:00,26,689.75,689.75,689.75,689.75,1
20140301|2014-02-26 02:00,26,690,690,690,690,2
20140301|2014-02-26 03:30,26,689.75,689.75,689,689,9
20140301|2014-02-26 05:30,26,689,689.25,689,689.25,2
20140301|2014-02-26 06:00,26,689.5,689.5,689,689,2
20140301|2014-02-26 06:30,26,688.5,688.5,688.5,688.5,2
20140301|2014-02-26 07:30,26,689.25,689.25,688,688,3
20140301|2014-02-26 08:30,26,687.75,689,684.75,689,103
20140301|2014-02-26 09:00,26,687.75,688,685.75,687.25,154
20140301|2014-02-26 09:30,26,688.75,689,687.25,688.25,128
20140301|2014-02-26 10:00,26,687.5,688,686.5,687,109
20140301|2014-02-26 10:30,26,687,687.75,686.25,686.5,82
20140301|2014-02-26 11:00,26,686.5,686.75,685.75,686.75,79
20140301|2014-02-26 11:30,26,686.75,686.75,686.25,686.5,46
20140301|2014-02-26 12:00,26,686.25,686.25,684,684.25,146
20140301|2014-02-26 12:30,26,684.5,686,684,684.5,97
20140301|2014-02-26 13:00,26,684.5,684.75,677,677,423
20140301|2014-02-26 19:00,27,676,676,675,675,3
20140301|2014-02-27 01:30,27,676.25,676.25,676.25,676.25,1
20140301|2014-02-27 02:30,27,675,675,675,675,8
20140301|2014-02-27 03:00,27,675,675,675,675,1
20140301|2014-02-27 04:00,27,674.75,674.75,674.75,674.75,3
20140301|2014-02-27 04:30,27,674,674,673,673,27
20140301|2014-02-27 05:00,27,673.25,673.25,673.25,673.25,1
20140301|2014-02-27 06:00,27,673.75,673.75,673.75,673.75,1
20140301|2014-02-27 07:00,27,673.75,673.75,670.75,670.75,35
20140301|2014-02-27 07:30,27,672.25,672.25,672.25,672.25,4
20140301|2014-02-27 08:30,27,672,675.5,670.25,670.75,689
20140301|2014-02-27 09:00,27,672.25,674.75,671.75,674,56
20140301|2014-02-27 09:30,27,674.25,676.5,673.25,674.5,42
20140301|2014-02-27 10:00,27,675,678.25,675,677.25,91
20140301|2014-02-27 10:30,27,677.5,678,675.75,677.75,42
20140301|2014-02-27 11:00,27,677.5,678.25,672.5,673,99
20140301|2014-02-27 11:30,27,672.75,675.75,670.75,673.5,162
20140301|2014-02-27 12:00,27,672.5,672.5,668.25,668.5,90
20140301|2014-02-27 12:30,27,668.5,668.5,665,665.75,44
20140301|2014-02-27 13:00,27,666,667,659.25,665.25,409
20140301|2014-02-28 05:30,28,665.5,665.5,665.5,665.5,1
20140301|2014-02-28 07:30,28,668,668,668,668,2
20140301|2014-02-28 08:30,28,668.75,672.5,665.5,666,46
20140301|2014-02-28 09:00,28,667,672.25,667,672.25,82
20140301|2014-02-28 09:30,28,672,672.25,670,672.25,13
20140301|2014-02-28 10:00,28,670.75,673,670.75,673,15
20140301|2014-02-28 10:30,28,673,673.5,673,673.5,3
20140301|2014-02-28 11:00,28,675,675,675,675,6
20140301|2014-02-28 11:30,28,675,679.75,675,679.5,29
20140301|2014-02-28 12:30,28,679.5,684,679.5,680,33
20140301|2014-02-28 13:00,28,682,682.5,674.25,674.25,12
20140301|2014-03-02 19:00,3,680.75,698.25,680.75,698.25,5
20140301|2014-03-02 21:00,3,698.75,698.75,698.75,698.75,1
20140301|2014-03-03 04:30,3,706.5,706.5,706.5,706.5,1
20140301|2014-03-03 06:30,3,708.25,708.25,705,705,2
20140301|2014-03-03 08:30,3,705.5,709.75,705.5,709.75,2
20140301|2014-03-03 09:00,3,709,709.75,708,708,19
20140301|2014-03-03 09:30,3,711,718.5,711,718.5,12
20140301|2014-03-03 10:00,3,718.5,723,718,718,8
20140301|2014-03-03 10:30,3,714.5,714.5,713,713.25,4
20140301|2014-03-03 11:00,3,711.5,711.5,708.75,708.75,6
20140301|2014-03-03 11:30,3,698,698,697.75,697.75,4
20140301|2014-03-03 12:00,3,696.75,696.75,696.75,696.75,1
20140301|2014-03-03 12:30,3,690.5,690.5,690.25,690.25,3
20140301|2014-03-03 13:00,3,698.5,706,698.5,706,9
20140301|2014-03-04 09:00,4,695.75,699.25,695.75,699.25,8
20140301|2014-03-04 09:30,4,698,699.75,698,699.75,8
20140301|2014-03-04 10:00,4,701,701,698.5,698.5,8
20140301|2014-03-04 11:00,4,701,701,701,701,2
20140301|2014-03-04 11:30,4,699.25,700.5,699.25,700,5
20140301|2014-03-04 12:00,4,701,701,701,701,1
20140301|2014-03-04 13:00,4,702,702.75,702,702.75,4
20140301|2014-03-05 09:00,5,704,704,704,704,3
20140301|2014-03-05 11:30,5,704,704,704,704,10
20140301|2014-03-05 12:30,5,702,702,702,702,1
20140301|2014-03-06 09:30,6,707,707,707,707,1
20140301|2014-03-06 12:30,6,705.25,705.25,705.25,705.25,5
20140301|2014-03-06 13:00,6,710.75,710.75,708,708,7
20140301|2014-03-07 08:30,7,716,716,715.75,715.75,2
20140301|2014-03-07 10:00,7,718.25,718.25,718.25,718.25,2
20140301|2014-03-07 10:30,7,712.25,712.25,712.25,712.25,5
20140301|2014-03-07 11:00,7,712,713,712,713,4
20140301|2014-03-07 11:30,7,713,713,713,713,5
20140301|2014-03-10 03:00,10,712,712,712,712,1
20140301|2014-03-11 09:00,11,712.5,712.5,712.5,712.5,1
20140301|2014-03-11 11:00,11,717,717,717,717,7
20140301|2014-03-11 11:30,11,718,719,718,719,7
20140301|2014-03-11 12:00,11,725,734,725,734,2
20140301|2014-03-12 13:00,12,744,744,744,744,5
20140501|2012-12-28 10:00,28,868.75,868.75,868.75,868.75,1
20140501|2012-12-28 10:30,28,868.75,868.75,868.75,868.75,1
20140501|2013-02-19 10:30,19,820.5,820.5,820.5,820.5,1
20140501|2013-02-20 10:00,20,821.5,821.5,821.5,821.5,1
20140501|2013-02-20 13:30,20,829,829,829,829,1
20140501|2013-02-25 12:00,25,796.5,796.5,796.5,796.5,1
20140501|2013-02-26 07:00,26,789,789,789,789,1
20140501|2013-02-26 09:30,26,788,788,788,788,1
20140501|2013-02-27 09:30,27,796.5,796.5,796.5,796.5,1
20140501|2013-02-28 10:00,28,800.75,800.75,800.75,800.75,1
20140501|2013-03-01 12:00,1,796.5,796.5,796.5,796.5,1
20140501|2013-03-04 09:30,4,785.5,785.5,785.5,785.5,1
20140501|2013-03-04 12:30,4,780.5,780.5,780.5,780.5,3
20140501|2013-03-05 12:00,5,785,785,785,785,1
20140501|2013-03-06 12:00,6,775.25,775.25,775.25,775.25,1
20140501|2013-03-07 11:30,7,773.5,773.5,773.5,773.5,1
20140501|2013-03-07 12:00,7,776.5,776.5,776.5,776.5,1
20140501|2013-03-08 09:30,8,776,776,776,776,1
20140501|2013-03-08 12:00,8,779,779,779,779,1
20140501|2013-03-08 13:00,8,775,775,775,775,1
20140501|2013-03-11 12:00,11,783,783,783,783,1
20140501|2013-03-11 13:30,11,778.25,778.25,778.25,778.25,1
20140501|2013-03-12 12:00,12,779.5,779.5,779.5,779.5,1
20140501|2013-03-13 12:00,13,782.75,782.75,782.75,782.75,1
20140501|2013-03-13 13:00,13,779,779,779,779,2
20140501|2013-03-13 13:30,13,781.75,782,781.75,782,20
20140501|2013-03-14 09:00,14,786.75,786.75,786.75,786.75,1
20140501|2013-03-14 10:00,14,787.25,787.25,787.25,787.25,1
20140501|2013-03-14 12:00,14,793,793,793,793,1
20140501|2013-03-15 11:30,15,795,796,795,796,88
20140501|2013-03-15 12:00,15,796,796.5,796,796.5,22
20140501|2013-03-15 13:00,15,794.25,794.25,794.25,794.25,1
20140501|2013-03-15 13:30,15,794.5,794.5,794.5,794.5,1
20140501|2013-03-18 10:00,18,787,791,787,791,5
20140501|2013-03-18 10:30,18,791,791.5,791,791.5,10
20140501|2013-03-18 11:00,18,791.75,792,791.75,792,12
20140501|2013-03-18 11:30,18,791.5,791.5,791.5,791.5,1
20140501|2013-03-18 12:00,18,794.5,794.5,794.5,794.5,1
20140501|2013-03-18 12:30,18,794,794.5,794,794.5,51
20140501|2013-03-18 13:00,18,794.5,794.5,794.5,794.5,31
20140501|2013-03-18 13:30,18,792,794,792,794,5
20140501|2013-03-19 08:30,19,793.75,793.75,793.75,793.75,1
20140501|2013-03-19 10:00,19,799,799,799,799,1
20140501|2013-03-19 10:30,19,797,797,797,797,6
20140501|2013-03-19 11:00,19,797,797,797,797,7
20140501|2013-03-19 12:00,19,800.25,800.25,800.25,800.25,1
20140501|2013-03-20 10:30,20,804,804,804,804,1
20140501|2013-03-20 12:00,20,809,809,809,809,1
20140501|2013-03-20 13:00,20,808.5,808.5,808.5,808.5,1
20140501|2013-03-21 11:00,21,808,808,808,808,1
20140501|2013-03-21 12:00,21,810,810,810,810,1
20140501|2013-03-21 13:30,21,808.75,808.75,808.75,808.75,1
20140501|2013-03-22 10:00,22,800,800,797,797,14
20140501|2013-03-22 11:30,22,801.5,801.5,801.5,801.5,1
20140501|2013-03-22 12:00,22,805.5,805.5,805.5,805.5,1
20140501|2013-03-25 12:00,25,807,807,807,807,1
20140501|2013-03-26 12:00,26,806.75,806.75,806.75,806.75,1
20140501|2013-03-27 08:30,27,811.75,811.75,811.75,811.75,1
20140501|2013-03-27 09:30,27,815,815,815,815,1
20140501|2013-03-27 11:00,27,820,820,820,820,2
20140501|2013-03-27 12:00,27,821,821,820.25,820.25,2
20140501|2013-03-27 13:30,27,819.75,820.25,819.75,820.25,4
20140501|2013-03-28 09:30,28,817.75,817.75,817.75,817.75,1
20140501|2013-03-28 10:00,28,810.75,810.75,810,810,2
20140501|2013-03-28 11:00,28,805,805,785,785,31
20140501|2013-03-28 12:00,28,777.5,777.5,777.5,777.5,1
20140501|2013-03-28 12:30,28,776.5,776.5,776.5,776.5,1
20140501|2013-03-28 13:30,28,776.5,776.5,776.5,776.5,54
20140501|2013-04-01 06:00,1,767.75,767.75,767.75,767.75,1
20140501|2013-04-01 12:00,1,766.25,766.25,766.25,766.25,1
20140501|2013-04-01 13:00,1,762,762,762,762,1
20140501|2013-04-02 08:00,2,770.5,770.5,770.5,770.5,1
20140501|2013-04-02 09:30,2,768.75,768.75,763.75,767.5,11
20140501|2013-04-02 10:00,2,768.5,768.5,768.5,768.5,1
20140501|2013-04-02 12:00,2,768.75,768.75,768.75,768.75,1
20140501|2013-04-02 13:30,2,770,770,770,770,1
20140501|2013-04-03 05:30,3,779.5,779.5,779.5,779.5,1
20140501|2013-04-03 10:00,3,787,787,787,787,1
20140501|2013-04-03 10:30,3,786,786,786,786,1
20140501|2013-04-03 11:30,3,788,788,788,788,1
20140501|2013-04-03 12:00,3,788,788,784.75,784.75,2
20140501|2013-04-03 13:30,3,789,790,789,790,100
20140501|2013-04-04 08:00,4,775.75,775.75,775.75,775.75,1
20140501|2013-04-04 09:00,4,777.5,777.5,777.5,777.5,1
20140501|2013-04-04 10:00,4,778.75,778.75,778.75,778.75,1
20140501|2013-04-04 11:30,4,778.75,778.75,778.75,778.75,1
20140501|2013-04-04 12:00,4,779,779,776.25,776.25,2
20140501|2013-04-04 13:30,4,776.25,776.25,776.25,776.25,5
20140501|2013-04-05 12:00,5,781.5,781.5,781.5,781.5,1
20140501|2013-04-05 13:30,5,776.75,776.75,776.75,776.75,1
20140501|2013-04-08 08:30,8,786.5,786.5,786.5,786.5,1
20140501|2013-04-08 09:00,8,790,791.75,790,791.75,2
20140501|2013-04-08 13:00,8,792.25,794,790,792,5
20140501|2013-04-08 19:00,9,793.5,794,793.5,794,2
20140501|2013-04-09 06:30,9,788.75,789.75,788.75,789.75,2
20140501|2013-04-09 07:00,9,791.25,791.25,791.25,791.25,1
20140501|2013-04-09 09:00,9,790.75,790.75,790.75,790.75,1
20140501|2013-04-09 09:30,9,795.75,795.75,795.75,795.75,1
20140501|2013-04-09 11:00,9,794.25,794.25,794.25,794.25,1
20140501|2013-04-09 12:00,9,798,798.5,798,798.5,2
20140501|2013-04-09 13:00,9,800.25,800.25,797.75,797.75,3
20140501|2013-04-10 07:00,10,795,795,795,795,1
20140501|2013-04-10 09:00,10,793.5,793.5,793.5,793.5,1
20140501|2013-04-10 10:00,10,789,789,789,789,1
20140501|2013-04-10 10:30,10,786.25,786.25,786.25,786.25,1
20140501|2013-04-10 11:00,10,795,796,782.25,782.25,4
20140501|2013-04-10 12:00,10,783,783,783,783,1
20140501|2013-04-10 13:00,10,789,789.25,786.25,786.25,7
20140501|2013-04-11 08:30,11,790,790,789.25,789.25,3
20140501|2013-04-11 11:00,11,791,791,791,791,1
20140501|2013-04-11 11:30,11,790,790,790,790,2
20140501|2013-04-11 12:00,11,789,789,789,789,1
20140501|2013-04-11 13:00,11,787.75,792,787.75,792,9
20140501|2013-04-12 08:30,12,796.75,796.75,796.75,796.75,1
20140501|2013-04-12 10:30,12,802,802,802,802,1
20140501|2013-04-12 12:00,12,801.75,801.75,799.75,799.75,2
20140501|2013-04-12 13:00,12,802,803.5,802,802.25,5
20140501|2013-04-14 19:00,15,800,800,800,800,1
20140501|2013-04-15 09:30,15,782.75,782.75,782.75,782.75,1
20140501|2013-04-15 10:30,15,785.75,785.75,785.75,785.75,1
20140501|2013-04-15 13:00,15,787.75,787.75,787.75,787.75,4
20140501|2013-04-16 10:00,16,782,785.75,782,785.75,2
20140501|2013-04-16 11:30,16,784.25,784.25,784.25,784.25,1
20140501|2013-04-16 12:00,16,791.75,791.75,784.5,789.25,5
20140501|2013-04-16 12:30,16,790.5,790.5,790.5,790.5,1
20140501|2013-04-16 13:00,16,790.25,793,790.25,793,3
20140501|2013-04-17 10:00,17,798.25,800.5,798,800.5,75
20140501|2013-04-17 10:30,17,797.5,797.5,797.5,797.5,1
20140501|2013-04-17 11:00,17,799.5,799.5,799.5,799.5,1
20140501|2013-04-17 11:30,17,801.25,801.25,801,801,2
20140501|2013-04-17 12:00,17,799.25,799.25,799.25,799.25,1
20140501|2013-04-17 12:30,17,792,792,792,792,1
20140501|2013-04-17 13:00,17,794,794,794,794,1
20140501|2013-04-18 09:00,18,795,795,795,795,2
20140501|2013-04-18 09:30,18,793.75,793.75,793.25,793.25,7
20140501|2013-04-18 10:30,18,790.5,790.5,790.5,790.5,1
20140501|2013-04-18 12:00,18,790.25,790.25,790.25,790.25,1
20140501|2013-04-19 09:30,19,789.5,789.5,788.5,788.75,13
20140501|2013-04-19 10:00,19,788.75,788.75,788,788.25,9
20140501|2013-04-19 10:30,19,788.75,791.5,788.75,791,4
20140501|2013-04-19 11:00,19,790.75,793.25,790.5,793.25,27
20140501|2013-04-19 11:30,19,793,793,792.75,793,9
20140501|2013-04-19 12:00,19,795,795,795,795,1
20140501|2013-04-19 12:30,19,793,793,793,793,1
20140501|2013-04-19 13:00,19,795,795.5,792.75,792.75,9
20140501|2013-04-22 09:30,22,777.5,777.5,777.5,777.5,1
20140501|2013-04-22 10:00,22,776.75,776.75,775.75,775.75,5
20140501|2013-04-22 12:00,22,785.25,785.25,785.25,785.25,1
20140501|2013-04-22 13:00,22,785.75,785.75,785.75,785.75,1
20140501|2013-04-23 08:30,23,779.75,779.75,779.25,779.25,2
20140501|2013-04-23 09:30,23,779.5,779.5,779.5,779.5,1
20140501|2013-04-23 10:00,23,780.25,780.25,780.25,780.25,1
20140501|2013-04-23 10:30,23,781.75,781.75,781.75,781.75,1
20140501|2013-04-23 11:30,23,780,780,780,780,1
20140501|2013-04-23 12:00,23,779.75,779.75,779.75,779.75,1
20140501|2013-04-23 12:30,23,781.25,781.25,781.25,781.25,1
20140501|2013-04-24 05:30,24,776.5,776.5,776.5,776.5,1
20140501|2013-04-24 06:00,24,776,776,776,776,1
20140501|2013-04-24 06:30,24,780,780,780,780,1
20140501|2013-04-24 08:30,24,781,781.5,781,781.5,2
20140501|2013-04-24 10:00,24,777.25,777.25,776,776,2
20140501|2013-04-24 12:00,24,776.25,776.25,776.25,776.25,1
20140501|2013-04-24 12:30,24,777.75,777.75,777.75,777.75,1
20140501|2013-04-25 08:30,25,782,782,781,781,2
20140501|2013-04-25 09:30,25,782.25,782.25,782.25,782.25,1
20140501|2013-04-25 10:00,25,793.25,794.25,793.25,794.25,3
20140501|2013-04-25 10:30,25,795.5,795.5,795,795,4
20140501|2013-04-25 12:00,25,794,794,794,794,1
20140501|2013-04-25 13:00,25,793,793,793,793,2
20140501|2013-04-25 19:00,26,796,796.25,796,796.25,2
20140501|2013-04-26 12:00,26,788.75,788.75,788.75,788.75,1
20140501|2013-04-26 13:00,26,786,786,786,786,1
20140501|2013-04-29 06:00,29,787.5,787.5,787.5,787.5,1
20140501|2013-04-29 06:30,29,786.25,786.25,786.25,786.25,1
20140501|2013-04-29 08:30,29,787.5,787.5,787.25,787.25,2
20140501|2013-04-29 09:00,29,788.75,788.75,788.75,788.75,1
20140501|2013-04-29 10:00,29,798.5,798.5,798.5,798.5,1
20140501|2013-04-29 10:30,29,802,802,802,802,1
20140501|2013-04-29 12:00,29,803.75,803.75,803.75,803.75,1
20140501|2013-04-29 12:30,29,804,805,804,805,4
20140501|2013-04-29 13:00,29,806,809.75,800.75,804.25,20
20140501|2013-04-30 07:30,30,797.5,798.25,796.25,796.25,4
20140501|2013-04-30 10:00,30,808.5,808.5,808.5,808.5,1
20140501|2013-04-30 10:30,30,810.5,815,810.5,814.75,9
20140501|2013-04-30 11:00,30,817.25,818.25,817.25,818.25,2
20140501|2013-04-30 11:30,30,818.5,819,818.5,818.5,3
20140501|2013-04-30 12:00,30,820.25,820.25,818,819.25,4
20140501|2013-04-30 12:30,30,815,817.5,815,817.5,2
20140501|2013-04-30 13:00,30,815,817.75,814.25,817.75,4
20140501|2013-05-01 02:30,1,810,810,810,810,1
20140501|2013-05-01 06:30,1,805,805,805,805,1
20140501|2013-05-01 08:30,1,809,809,807.25,807.25,2
20140501|2013-05-01 09:30,1,809,809,809,809,1
20140501|2013-05-01 10:00,1,812,812,812,812,1
20140501|2013-05-01 12:00,1,817,819,817,819,2
20140501|2013-05-01 13:00,1,815,815,812,812,2
20140501|2013-05-02 08:30,2,813.75,813.75,813.75,813.75,1
20140501|2013-05-02 10:00,2,815,815,815,815,1
20140501|2013-05-02 12:00,2,817.5,817.5,817.5,817.5,1
20140501|2013-05-02 13:00,2,819.25,820,819.25,820,2
20140501|2013-05-03 08:30,3,805.25,805.25,805.25,805.25,1
20140501|2013-05-03 09:30,3,811.25,811.25,811.25,811.25,1
20140501|2013-05-03 12:00,3,821.25,821.25,821.25,821.25,1
20140501|2013-05-03 13:00,3,816.25,818,816.25,818,2
20140501|2013-05-06 09:00,6,803,803,803,803,1
20140501|2013-05-06 09:30,6,801.5,801.5,801.5,801.5,1
20140501|2013-05-06 12:00,6,802,802,802,802,1
20140501|2013-05-06 13:00,6,800,800,800,800,1
20140501|2013-05-07 03:30,7,805,805,805,805,1
20140501|2013-05-07 08:30,7,802,802,802,802,1
20140501|2013-05-07 10:00,7,795,795,795,795,1
20140501|2013-05-07 10:30,7,795,795.25,795,795.25,2
20140501|2013-05-07 11:00,7,794.75,794.75,794.75,794.75,1
20140501|2013-05-07 11:30,7,800,800,800,800,1
20140501|2013-05-07 12:00,7,801.25,801.25,801.25,801.25,1
20140501|2013-05-07 12:30,7,799,799,799,799,1
20140501|2013-05-07 13:00,7,803.5,803.5,803.5,803.5,1
20140501|2013-05-08 08:30,8,800,800,800,800,1
20140501|2013-05-08 09:00,8,799,799,798.75,798.75,4
20140501|2013-05-08 10:00,8,797.5,797.5,797.5,797.5,1
20140501|2013-05-08 11:00,8,795.5,795.5,795.5,795.5,1
20140501|2013-05-08 12:00,8,799.5,799.5,799.25,799.25,2
20140501|2013-05-08 13:00,8,800,802,800,802,2
20140501|2013-05-08 19:00,9,802,802,802,802,2
20140501|2013-05-09 05:30,9,803.5,803.5,803.5,803.5,1
20140501|2013-05-09 06:00,9,803.5,803.5,803.5,803.5,1
20140501|2013-05-09 07:30,9,802.5,802.5,802.5,802.5,1
20140501|2013-05-09 09:00,9,807.75,807.75,807.75,807.75,1
20140501|2013-05-09 09:30,9,810,810,810,810,1
20140501|2013-05-09 10:30,9,814.25,814.25,814.25,814.25,1
20140501|2013-05-09 11:00,9,817.5,817.5,816.5,816.5,2
20140501|2013-05-09 12:00,9,815.25,815.25,815.25,815.25,1
20140501|2013-05-09 13:00,9,818,818,818,818,1
20140501|2013-05-10 04:30,10,812.25,812.25,812.25,812.25,1
20140501|2013-05-10 07:00,10,812,812,812,812,1
20140501|2013-05-10 10:00,10,807.5,807.5,807.5,807.5,2
20140501|2013-05-10 11:00,10,799.75,806,799.75,806,2
20140501|2013-05-10 11:30,10,799.25,799.25,799.25,799.25,1
20140501|2013-05-10 12:00,10,803.75,803.75,803.75,803.75,1
20140501|2013-05-10 13:00,10,799.25,800,799.25,800,2
20140501|2013-05-12 19:00,13,796,796,796,796,1
20140501|2013-05-13 09:00,13,800.75,800.75,800.75,800.75,1
20140501|2013-05-13 09:30,13,810.5,810.75,810.5,810.75,2
20140501|2013-05-13 11:00,13,810,810,810,810,1
20140501|2013-05-13 13:00,13,810.5,810.5,810.5,810.5,1
20140501|2013-05-14 09:00,14,806,806,806,806,1
20140501|2013-05-14 09:30,14,810,811.25,810,811.25,2
20140501|2013-05-14 10:00,14,807.5,807.5,807.5,807.5,1
20140501|2013-05-14 10:30,14,807.5,807.5,807.5,807.5,1
20140501|2013-05-14 12:00,14,807.25,807.25,807.25,807.25,1
20140501|2013-05-14 13:00,14,806,808.25,806,808.25,2
20140501|2013-05-15 07:00,15,800,800,800,800,1
20140501|2013-05-15 09:30,15,803.25,803.25,803.25,803.25,1
20140501|2013-05-15 10:00,15,799.25,800,799.25,800,9
20140501|2013-05-15 11:00,15,799.5,799.75,799.5,799.75,5
20140501|2013-05-15 11:30,15,798,798,798,798,25
20140501|2013-05-15 12:00,15,798,798.5,798,798,58
20140501|2013-05-15 13:00,15,795.75,795.75,792,792,2
20140501|2013-05-16 09:00,16,789,789,789,789,1
20140501|2013-05-16 09:30,16,785.5,786.25,785.5,786.25,2
20140501|2013-05-16 10:00,16,785,785,784,784,2
20140501|2013-05-16 10:30,16,784,785,784,785,2
20140501|2013-05-16 11:00,16,785.5,785.5,785.5,785.5,1
20140501|2013-05-16 12:00,16,784.75,784.75,784.75,784.75,1
20140501|2013-05-16 12:30,16,782,782,780.5,780.5,2
20140501|2013-05-16 13:00,16,782.5,785.25,782.5,785.25,5
20140501|2013-05-17 10:30,17,779,779.25,779,779.25,3
20140501|2013-05-17 12:00,17,781.75,781.75,781.75,781.75,1
20140501|2013-05-19 19:00,20,780,780,780,780,1
20140501|2013-05-20 06:30,20,777,777,777,777,1
20140501|2013-05-20 09:00,20,780,780,780,780,1
20140501|2013-05-20 10:00,20,776.75,776.75,776.75,776.75,1
20140501|2013-05-20 12:00,20,773,773,773,773,1
20140501|2013-05-21 08:30,21,775,775,775,775,1
20140501|2013-05-21 09:30,21,774,774,774,774,1
20140501|2013-05-21 11:00,21,776,776,775.5,775.5,2
20140501|2013-05-21 11:30,21,775.75,775.75,775.75,775.75,1
20140501|2013-05-21 12:00,21,778,778,778,778,1
20140501|2013-05-21 12:30,21,777.5,780.75,777.5,780.75,2
20140501|2013-05-22 07:00,22,781,781,781,781,1
20140501|2013-05-22 09:00,22,784.25,784.25,784.25,784.25,1
20140501|2013-05-22 10:00,22,787,787,787,787,1
20140501|2013-05-22 12:00,22,787.5,787.5,787.5,787.5,1
20140501|2013-05-23 08:30,23,786.75,786.75,784.75,784.75,2
20140501|2013-05-23 09:00,23,795.25,795.25,794,794,4
20140501|2013-05-23 09:30,23,791.25,791.25,791.25,791.25,1
20140501|2013-05-23 11:30,23,793.5,793.5,793.5,793.5,1
20140501|2013-05-23 12:00,23,797.5,797.75,796.5,796.5,3
20140501|2013-05-23 12:30,23,797.5,797.5,797.5,797.5,1
20140501|2013-05-23 13:00,23,796.75,796.75,795,795,2
20140501|2013-05-24 08:30,24,790,790,786.25,786.25,4
20140501|2013-05-24 12:00,24,791.5,791.5,791.5,791.5,1
20140501|2013-05-24 13:00,24,789.5,789.5,787.5,787.75,3
20140501|2013-05-28 08:30,28,790.75,790.75,790.75,790.75,1
20140501|2013-05-28 10:00,28,790,790,788.25,788.25,15
20140501|2013-05-28 10:30,28,787.25,787.25,781.75,781.75,3
20140501|2013-05-28 12:00,28,788,788,788,788,1
20140501|2013-05-28 13:00,28,788.75,788.75,788.75,788.75,1
20140501|2013-05-29 10:00,29,792,792,790.5,790.5,2
20140501|2013-05-29 11:00,29,789.5,789.5,789.5,789.5,1
20140501|2013-05-29 11:30,29,793.75,793.75,793.75,793.75,1
20140501|2013-05-29 12:00,29,798.5,798.5,798.5,798.5,1
20140501|2013-05-29 13:00,29,793.75,794.25,793,794.25,3
20140501|2013-05-30 07:00,30,787.5,787.5,787.5,787.5,1
20140501|2013-05-30 08:30,30,789.75,789.75,786.75,786.75,3
20140501|2013-05-30 09:00,30,788.75,788.75,788.75,788.75,1
20140501|2013-05-30 10:00,30,787.5,787.5,787.5,787.5,1
20140501|2013-05-30 10:30,30,785.5,785.5,784.25,784.25,2
20140501|2013-05-30 11:00,30,786.25,786.25,786.25,786.25,1
20140501|2013-05-30 11:30,30,790,792,790,792,3
20140501|2013-05-30 12:00,30,792,792,792,792,1
20140501|2013-05-30 12:30,30,792.25,792.75,792.25,792.75,6
20140501|2013-05-30 19:30,31,790,790,790,790,1
20140501|2013-05-31 08:30,31,790,792.5,790,792.5,3
20140501|2013-05-31 09:00,31,792.75,792.75,792.75,792.75,1
20140501|2013-05-31 09:30,31,791.25,793.5,791.25,793.5,3
20140501|2013-05-31 11:00,31,796,796,796,796,1
20140501|2013-05-31 12:00,31,795.5,795.5,795.5,795.5,1
20140501|2013-05-31 12:30,31,797.5,799,797.5,799,3
20140501|2013-06-03 09:30,3,790,790,790,790,1
20140501|2013-06-03 11:00,3,792.75,792.75,792.75,792.75,1
20140501|2013-06-03 11:30,3,799.5,800,799.5,800,6
20140501|2013-06-03 12:00,3,800,800.5,800,800.25,12
20140501|2013-06-03 12:30,3,800.5,800.5,800.5,800.5,1
20140501|2013-06-03 13:00,3,803,803,803,803,1
20140501|2013-06-04 05:30,4,797.75,797.75,797.5,797.5,2
20140501|2013-06-04 06:00,4,797,797,797,797,1
20140501|2013-06-04 06:30,4,795,796.25,795,796.25,2
20140501|2013-06-04 08:30,4,798.5,798.75,798.5,798.75,2
20140501|2013-06-04 09:00,4,800,800,798.5,800,7
20140501|2013-06-04 09:30,4,802.75,802.75,802.75,802.75,2
20140501|2013-06-04 12:00,4,803,804.75,803,804.75,2
20140501|2013-06-05 08:30,5,799.25,799.25,799.25,799.25,1
20140501|2013-06-05 10:00,5,795.5,795.5,795.5,795.5,1
20140501|2013-06-05 11:00,5,794.75,794.75,794.75,794.75,1
20140501|2013-06-05 11:30,5,794,794,792.25,792.25,2
20140501|2013-06-05 12:00,5,792,792,791,791,2
20140501|2013-06-05 19:00,6,788.25,788.25,788.25,788.25,3
20140501|2013-06-06 07:00,6,790,790.25,790,790.25,2
20140501|2013-06-06 09:00,6,791.5,791.5,791.5,791.5,1
20140501|2013-06-06 11:00,6,787.5,787.5,787.5,787.5,1
20140501|2013-06-06 12:00,6,784,784,784,784,2
20140501|2013-06-06 12:30,6,782,783,782,783,3
20140501|2013-06-06 13:00,6,782.5,785,782.5,785,3
20140501|2013-06-07 10:00,7,782,782.5,781,782.5,4
20140501|2013-06-07 11:00,7,782.5,782.5,782.5,782.5,1
20140501|2013-06-07 12:00,7,782,782.75,782,782.75,2
20140501|2013-06-07 12:30,7,780.75,780.75,780.25,780.25,2
20140501|2013-06-07 13:00,7,781.25,781.25,781.25,781.25,1
20140501|2013-06-10 06:00,10,778.5,778.5,778,778,2
20140501|2013-06-10 07:30,10,778.5,778.5,778.5,778.5,1
20140501|2013-06-10 08:30,10,773.75,773.75,773.75,773.75,2
20140501|2013-06-10 10:00,10,767.75,768,767.75,768,3
20140501|2013-06-10 11:30,10,772.75,772.75,772.75,772.75,1
20140501|2013-06-10 12:00,10,773,773,773,773,1
20140501|2013-06-10 12:30,10,773,773,772.25,772.5,4
20140501|2013-06-10 13:00,10,771.75,772.75,771.75,772.75,3
20140501|2013-06-10 19:00,11,773,773,773,773,1
20140501|2013-06-11 03:30,11,770,770,770,770,1
20140501|2013-06-11 07:30,11,770.75,770.75,770.75,770.75,1
20140501|2013-06-11 08:30,11,772.5,773,772.5,773,34
20140501|2013-06-11 12:00,11,775.25,775.25,775.25,775.25,1
20140501|2013-06-11 13:00,11,774,774.75,774,774.5,4
20140501|2013-06-12 07:00,12,769.75,769.75,769.75,769.75,1
20140501|2013-06-12 07:30,12,771.25,771.25,771.25,771.25,1
20140501|2013-06-12 09:30,12,766,766.5,766,766.5,2
20140501|2013-06-12 10:30,12,766,766.5,766,766.5,10
20140501|2013-06-12 11:00,12,761.25,765.5,760.75,760.75,3
20140501|2013-06-12 12:00,12,763.25,763.25,763.25,763.25,1
20140501|2013-06-12 13:00,12,760.75,760.75,760.5,760.5,2
20140501|2013-06-12 19:00,13,759,759,759,759,2
20140501|2013-06-13 02:00,13,759,759,759,759,3
20140501|2013-06-13 06:30,13,760.75,760.75,760.75,760.75,1
20140501|2013-06-13 07:00,13,759.5,759.5,759.5,759.5,1
20140501|2013-06-13 08:30,13,758.5,758.5,758.5,758.5,1
20140501|2013-06-13 09:00,13,758.5,759.5,758.5,759.5,20
20140501|2013-06-13 09:30,13,756.75,756.75,756.5,756.75,21
20140501|2013-06-13 10:00,13,757,758.75,756.5,758.75,70
20140501|2013-06-13 10:30,13,758.25,758.5,753.5,754,44
20140501|2013-06-13 11:00,13,755.5,756.75,755.5,756,59
20140501|2013-06-13 11:30,13,756,757.25,756,757.25,6
20140501|2013-06-13 12:00,13,757.5,757.5,756.5,756.5,6
20140501|2013-06-13 12:30,13,757.5,759.5,757.5,759.5,15
20140501|2013-06-13 13:00,13,758.75,762.5,758.75,762.25,29
20140501|2013-06-13 19:00,14,762.25,762.25,762.25,762.25,1
20140501|2013-06-14 06:30,14,760,760,760,760,1
20140501|2013-06-14 10:00,14,753,753,753,753,1
20140501|2013-06-14 10:30,14,752.5,752.5,752.5,752.5,1
20140501|2013-06-14 12:00,14,753.5,753.5,753.5,753.5,1
20140501|2013-06-14 12:30,14,753.75,753.75,753.75,753.75,1
20140501|2013-06-14 13:00,14,755.5,755.5,755.25,755.25,2
20140501|2013-06-16 19:00,17,755,755,755,755,1
20140501|2013-06-17 06:00,17,752.75,752.75,752.75,752.75,1
20140501|2013-06-17 08:30,17,754.5,754.5,754.5,754.5,1
20140501|2013-06-17 09:30,17,755.25,761.75,755,759.25,7
20140501|2013-06-17 10:00,17,758,758,758,758,1
20140501|2013-06-17 10:30,17,755,757,754.5,757,41
20140501|2013-06-17 11:00,17,756.75,756.75,756.75,756.75,10
20140501|2013-06-17 11:30,17,755.25,755.25,755.25,755.25,1
20140501|2013-06-17 12:00,17,755,755,754.5,754.5,2
20140501|2013-06-17 13:00,17,752.75,752.75,752.75,752.75,1
20140501|2013-06-18 08:30,18,755.5,755.5,755.5,755.5,2
20140501|2013-06-18 09:30,18,759.5,759.5,759.5,759.5,1
20140501|2013-06-18 10:00,18,757.5,757.5,757.5,757.5,1
20140501|2013-06-18 10:30,18,754.25,754.25,754,754,6
20140501|2013-06-18 11:00,18,755.5,756,755.5,756,3
20140501|2013-06-18 11:30,18,756,756,755.5,755.5,17
20140501|2013-06-18 12:00,18,754.75,754.75,754.75,754.75,1
20140501|2013-06-18 12:30,18,755.75,755.75,755.75,755.75,1
20140501|2013-06-18 13:00,18,756.5,757.75,756.5,757.75,20
20140501|2013-06-19 01:30,19,755,755,755,755,1
20140501|2013-06-19 03:00,19,757.5,757.5,757.5,757.5,1
20140501|2013-06-19 08:30,19,754.75,754.75,754.75,754.75,1
20140501|2013-06-19 09:00,19,762.75,762.75,762.75,762.75,1
20140501|2013-06-19 09:30,19,769.25,769.25,769.25,769.25,1
20140501|2013-06-19 10:00,19,772.25,772.25,771,771,2
20140501|2013-06-19 12:00,19,774,774,774,774,1
20140501|2013-06-19 12:30,19,776,779.5,776,779,15
20140501|2013-06-19 13:00,19,779,779,774.25,776,28
20140501|2013-06-20 02:30,20,765.75,765.75,765.5,765.5,5
20140501|2013-06-20 04:30,20,766.75,766.75,766.75,766.75,1
20140501|2013-06-20 06:00,20,766,767.5,765.5,766.5,8
20140501|2013-06-20 07:00,20,767.5,767.5,767.5,767.5,1
20140501|2013-06-20 09:00,20,767.25,767.25,767.25,767.25,1
20140501|2013-06-20 10:30,20,775.5,776.75,775.5,776.75,4
20140501|2013-06-20 11:00,20,776.75,776.75,776.75,776.75,1
20140501|2013-06-20 11:30,20,778.75,778.75,778.75,778.75,1
20140501|2013-06-20 12:00,20,777.5,779.5,777.5,778,20
20140501|2013-06-20 12:30,20,776.5,776.5,776.5,776.5,1
20140501|2013-06-20 13:00,20,775.75,775.75,772.75,772.75,5
20140501|2013-06-21 10:00,21,773.25,773.25,773.25,773.25,1
20140501|2013-06-21 10:30,21,775,775,775,775,1
20140501|2013-06-21 12:00,21,776.75,776.75,776.75,776.75,1
20140501|2013-06-21 12:30,21,776.25,776.25,776.25,776.25,3
20140501|2013-06-21 13:00,21,772.75,772.75,772.75,772.75,1
20140501|2013-06-24 06:30,24,766,766,766,766,1
20140501|2013-06-24 07:00,24,764.75,765,764.75,765,2
20140501|2013-06-24 08:30,24,763,763,758.25,758.25,2
20140501|2013-06-24 09:00,24,758.5,760,758.5,760,4
20140501|2013-06-24 09:30,24,757.25,757.25,757.25,757.25,1
20140501|2013-06-24 10:00,24,755.5,755.75,755.5,755.75,3
20140501|2013-06-24 11:30,24,756.25,757.75,756,757.75,16
20140501|2013-06-24 12:00,24,759,760.25,759,760.25,3
20140501|2013-06-24 12:30,24,760.75,760.75,760.75,760.75,1
20140501|2013-06-24 13:00,24,761.25,762,757.75,757.75,6
20140501|2013-06-25 03:30,25,762.5,763.5,762.5,763.5,4
20140501|2013-06-25 05:00,25,762.5,762.5,762.5,762.5,1
20140501|2013-06-25 06:00,25,761.25,761.25,761.25,761.25,1
20140501|2013-06-25 06:30,25,761.75,761.75,761.75,761.75,1
20140501|2013-06-25 08:30,25,762,762,758.5,760,11
20140501|2013-06-25 09:30,25,759.75,759.75,759.75,759.75,2
20140501|2013-06-25 10:00,25,761,761,761,761,1
20140501|2013-06-25 11:30,25,757.5,757.5,756.25,756.25,2
20140501|2013-06-25 12:00,25,756.75,756.75,756.25,756.25,2
20140501|2013-06-25 13:00,25,756,756.25,755.5,755.5,8
20140501|2013-06-26 08:30,26,756.5,756.5,756.5,756.5,1
20140501|2013-06-26 09:30,26,758,758,757,757,53
20140501|2013-06-26 10:00,26,754.5,754.5,754.5,754.5,1
20140501|2013-06-26 10:30,26,752.5,752.5,751.75,751.75,3
20140501|2013-06-26 11:00,26,751,751,751,751,1
20140501|2013-06-26 12:00,26,752.75,752.75,752.75,752.75,1
20140501|2013-06-26 12:30,26,753.25,753.25,753.25,753.25,1
20140501|2013-06-26 13:00,26,751.75,752.25,749.75,750,89
20140501|2013-06-27 08:30,27,753,755,753,755,3
20140501|2013-06-27 09:30,27,750,750,750,750,1
20140501|2013-06-27 10:00,27,749.75,751.5,749.75,751.5,3
20140501|2013-06-27 10:30,27,751.5,751.75,751.5,751.75,2
20140501|2013-06-27 11:00,27,751,751,751,751,1
20140501|2013-06-27 12:00,27,751.25,751.25,749.5,750.5,3
20140501|2013-06-27 12:30,27,749.5,749.5,749.5,749.5,1
20140501|2013-06-27 13:00,27,746.5,746.5,746,746,2
20140501|2013-06-28 07:00,28,749,749,749,749,1
20140501|2013-06-28 09:00,28,743.5,743.75,743.5,743.75,2
20140501|2013-06-28 09:30,28,743,743,741,741,7
20140501|2013-06-28 10:00,28,740,740,740,740,1
20140501|2013-06-28 11:00,28,738.5,740.5,730,734.5,17
20140501|2013-06-28 11:30,28,735.5,735.5,735.5,735.5,1
20140501|2013-06-28 12:00,28,738,738,738,738,1
20140501|2013-06-28 12:30,28,735.5,735.5,735.5,735.5,1
20140501|2013-06-28 13:00,28,738,740,734,734.25,27
20140501|2013-06-30 19:00,1,730,730,729.75,729.75,2
20140501|2013-07-01 08:30,1,735,735,733.75,733.75,2
20140501|2013-07-01 09:30,1,732.5,733,732.5,733,2
20140501|2013-07-01 10:30,1,732.25,733,732.25,732.75,14
20140501|2013-07-01 12:00,1,733.5,733.5,733.5,733.5,2
20140501|2013-07-01 13:00,1,733.75,733.75,733.75,733.75,1
20140501|2013-07-01 19:00,2,735,735.25,735,735.25,2
20140501|2013-07-01 19:30,2,734.5,734.5,734.5,734.5,1
20140501|2013-07-01 20:30,2,735,735,735,735,1
20140501|2013-07-02 03:30,2,737.75,737.75,737.75,737.75,3
20140501|2013-07-02 08:30,2,739.25,739.25,739,739,5
20140501|2013-07-02 09:00,2,740.5,740.5,738.25,738.25,2
20140501|2013-07-02 09:30,2,733.75,737,732.75,737,9
20140501|2013-07-02 10:00,2,737.5,737.5,734.75,734.75,2
20140501|2013-07-02 11:30,2,737.5,737.5,735.75,735.75,2
20140501|2013-07-02 12:00,2,737,737,737,737,1
20140501|2013-07-02 13:00,2,735,735,735,735,1
20140501|2013-07-03 02:30,3,739.25,739.25,739.25,739.25,1
20140501|2013-07-03 08:30,3,741.75,741.75,741.75,741.75,1
20140501|2013-07-03 09:30,3,739.5,739.5,739.5,739.5,1
20140501|2013-07-03 10:00,3,735.25,735.75,735.25,735.75,10
20140501|2013-07-03 10:30,3,737.75,737.75,737.75,737.75,1
20140501|2013-07-03 11:00,3,738.75,738.75,738.75,738.75,1
20140501|2013-07-03 11:30,3,739.5,739.5,735.75,735.75,3
20140501|2013-07-05 08:30,5,740,740.5,736.75,736.75,5
20140501|2013-07-05 09:00,5,736.75,736.75,736.75,736.75,30
20140501|2013-07-05 11:00,5,728.5,728.5,728.5,728.5,4
20140501|2013-07-05 12:00,5,729,729,729,729,2
20140501|2013-07-05 13:00,5,728.5,728.75,727.5,727.5,5
20140501|2013-07-07 19:00,8,726,726,726,726,1
20140501|2013-07-08 08:30,8,730.25,732.25,730.25,732.25,2
20140501|2013-07-08 09:00,8,732.5,732.5,732.5,732.5,1
20140501|2013-07-08 10:30,8,731,731,729.75,729.75,6
20140501|2013-07-08 11:00,8,730,730,729.5,729.5,2
20140501|2013-07-08 12:00,8,727.75,727.75,727.75,727.75,4
20140501|2013-07-08 12:30,8,727.75,727.75,727.25,727.75,12
20140501|2013-07-08 13:00,8,728.25,729.5,726,727.5,9
20140501|2013-07-08 19:00,9,727.75,727.75,727.75,727.75,1
20140501|2013-07-09 02:00,9,731.75,731.75,731.75,731.75,1
20140501|2013-07-09 02:30,9,731.25,731.25,731.25,731.25,1
20140501|2013-07-09 07:30,9,737.5,737.5,737.25,737.25,2
20140501|2013-07-09 08:30,9,741,741,740,740,3
20140501|2013-07-09 09:30,9,740,740,740,740,11
20140501|2013-07-09 11:00,9,740,740,740,740,9
20140501|2013-07-09 12:00,9,741.5,741.5,741.5,741.5,1
20140501|2013-07-09 13:00,9,740.75,742.75,740.25,742.75,13
20140501|2013-07-09 19:00,10,742.75,742.75,742.75,742.75,1
20140501|2013-07-10 08:30,10,739.25,739.25,739.25,739.25,2
20140501|2013-07-10 09:00,10,738.25,738.25,738.25,738.25,2
20140501|2013-07-10 09:30,10,737.5,737.5,735,735,2
20140501|2013-07-10 10:30,10,741.5,742.5,741.5,742.5,2
20140501|2013-07-10 12:00,10,744,745,744,745,3
20140501|2013-07-10 12:30,10,743.5,745.25,743.5,745.25,2
20140501|2013-07-10 13:00,10,746.5,746.75,746.5,746.75,6
20140501|2013-07-11 06:30,11,750.5,750.5,750.5,750.5,1
20140501|2013-07-11 08:30,11,748.75,748.75,748.75,748.75,1
20140501|2013-07-11 09:00,11,746,746,746,746,1
20140501|2013-07-11 10:30,11,747.25,747.25,747.25,747.25,6
20140501|2013-07-11 11:00,11,747.25,755,745,755,30
20140501|2013-07-11 11:30,11,750.75,751.5,750.25,751,4
20140501|2013-07-11 12:00,11,750.5,750.5,747.5,749,6
20140501|2013-07-11 12:30,11,748,748,746,747.25,4
20140501|2013-07-11 13:00,11,745,745.25,745,745.25,2
20140501|2013-07-11 21:30,12,745,745,745,745,1
20140501|2013-07-12 05:00,12,749,749,749,749,1
20140501|2013-07-12 08:30,12,747.5,750,747.5,748.75,3
20140501|2013-07-12 10:00,12,747.5,747.5,747.5,747.5,1
20140501|2013-07-12 11:00,12,748.5,750.25,748.5,750,82
20140501|2013-07-12 11:30,12,749,749,747.5,747.5,88
20140501|2013-07-12 12:00,12,745,746.25,744,746.25,3
20140501|2013-07-12 13:00,12,745.5,746.25,745.5,746.25,6
20140501|2013-07-15 03:00,15,735.25,735.25,735.25,735.25,1
20140501|2013-07-15 05:30,15,734,734,734,734,1
20140501|2013-07-15 06:00,15,735,735,735,735,1
20140501|2013-07-15 08:30,15,734,734,734,734,1
20140501|2013-07-15 10:30,15,735,736,735,736,17
20140501|2013-07-15 11:00,15,736.5,736.5,736.5,736.5,3
20140501|2013-07-15 11:30,15,734.25,734.25,734.25,734.25,2
20140501|2013-07-15 12:00,15,736,736,736,736,1
20140501|2013-07-15 12:30,15,735.25,735.25,735.25,735.25,1
20140501|2013-07-15 13:00,15,736.25,738,736,738,9
20140501|2013-07-15 19:00,16,737.5,739,737.5,739,3
20140501|2013-07-16 05:30,16,743,743,743,743,1
20140501|2013-07-16 10:30,16,740,740,740,740,6
20140501|2013-07-16 11:00,16,740,740,737.5,739.5,6
20140501|2013-07-16 12:00,16,735,735.75,735,735.75,2
20140501|2013-07-16 13:00,16,739.25,739.25,739.25,739.25,1
20140501|2013-07-17 09:30,17,740.75,741,740.5,740.5,4
20140501|2013-07-17 10:00,17,740.75,740.75,740.75,740.75,5
20140501|2013-07-17 10:30,17,740.75,741.5,740.75,740.75,6
20140501|2013-07-17 11:00,17,740.5,740.5,740.5,740.5,1
20140501|2013-07-17 11:30,17,741.25,741.25,741.25,741.25,5
20140501|2013-07-17 12:00,17,739.25,739.25,739.25,739.25,1
20140501|2013-07-17 19:00,18,735.25,735.25,735.25,735.25,1
20140501|2013-07-17 19:30,18,736.25,736.25,736.25,736.25,1
20140501|2013-07-18 10:00,18,737.75,737.75,737.75,737.75,1
20140501|2013-07-18 10:30,18,736,736,736,736,1
20140501|2013-07-18 11:30,18,734.75,734.75,730.5,730.5,51
20140501|2013-07-18 12:00,18,730.5,731,729.25,731,155
20140501|2013-07-18 12:30,18,731.5,731.5,731.5,731.5,1
20140501|2013-07-18 13:00,18,731,731,730.5,730.75,3
20140501|2013-07-19 02:00,19,733.5,733.5,733.5,733.5,1
20140501|2013-07-19 08:30,19,730.25,730.25,730.25,730.25,4
20140501|2013-07-19 10:00,19,729.5,729.5,729.5,729.5,1
20140501|2013-07-19 10:30,19,732,732,732,732,1
20140501|2013-07-19 11:00,19,732.75,736,732.75,736,6
20140501|2013-07-19 11:30,19,734.5,734.75,734.5,734.75,4
20140501|2013-07-19 12:00,19,735.75,735.75,735.25,735.25,2
20140501|2013-07-19 12:30,19,735.25,735.25,735.25,735.25,3
20140501|2013-07-19 13:00,19,732,732.5,730.5,732.5,6
20140501|2013-07-21 23:00,22,731.75,731.75,731.75,731.75,1
20140501|2013-07-22 05:30,22,735,735,735,735,1
20140501|2013-07-22 06:30,22,734.75,736.5,734.5,736,6
20140501|2013-07-22 07:00,22,736.5,736.5,736.5,736.5,1
20140501|2013-07-22 08:30,22,735,735.75,735,735,4
20140501|2013-07-22 09:00,22,732,732.75,732,732.25,5
20140501|2013-07-22 09:30,22,732,732,729.5,729.5,5
20140501|2013-07-22 10:00,22,729,729,729,729,1
20140501|2013-07-22 10:30,22,728.25,728.25,728.25,728.25,1
20140501|2013-07-22 11:00,22,727,727.5,727,727.5,2
20140501|2013-07-22 12:00,22,730.5,730.5,730,730.5,3
20140501|2013-07-22 12:30,22,728.25,728.25,728.25,728.25,1
20140501|2013-07-22 13:00,22,728.25,728.25,728.25,728.25,1
20140501|2013-07-23 02:30,23,726,726,726,726,2
20140501|2013-07-23 03:00,23,726,726,726,726,27
20140501|2013-07-23 03:30,23,725.25,725.25,725.25,725.25,1
20140501|2013-07-23 08:30,23,727.5,727.5,725.75,725.75,12
20140501|2013-07-23 09:00,23,724,724,724,724,4
20140501|2013-07-23 09:30,23,724.25,724.25,723,723,2
20140501|2013-07-23 10:00,23,723.5,723.5,723.5,723.5,1
20140501|2013-07-23 11:00,23,724,724.25,723.75,723.75,3
20140501|2013-07-23 11:30,23,724.5,724.5,724,724,3
20140501|2013-07-23 12:00,23,723.5,723.5,723.5,723.5,1
20140501|2013-07-23 13:00,23,723.25,723.25,723.25,723.25,2
20140501|2013-07-24 00:30,24,724,724,724,724,1
20140501|2013-07-24 04:00,24,724,724,724,724,1
20140501|2013-07-24 07:00,24,725,725,724.5,724.5,4
20140501|2013-07-24 08:30,24,725,725,723,723,2
20140501|2013-07-24 09:00,24,723,723,721.5,721.5,5
20140501|2013-07-24 09:30,24,721.75,723.5,721,723.5,4
20140501|2013-07-24 10:00,24,721.5,721.5,721.5,721.5,1
20140501|2013-07-24 12:00,24,722,722.5,722,722.5,2
20140501|2013-07-24 12:30,24,719.25,719.25,719.25,719.25,1
20140501|2013-07-24 13:00,24,718.25,718.25,718,718,25
20140501|2013-07-24 19:30,25,718,718,718,718,5
20140501|2013-07-24 20:30,25,718,718,718,718,2
20140501|2013-07-24 21:30,25,718,718,718,718,2
20140501|2013-07-24 22:00,25,718,718,718,718,4
20140501|2013-07-25 02:00,25,719,719.25,719,719.25,2
20140501|2013-07-25 07:00,25,718,718.25,718,718.25,29
20140501|2013-07-25 07:30,25,719,719,719,719,1
20140501|2013-07-25 08:30,25,715.75,715.75,714.75,715,7
20140501|2013-07-25 09:00,25,715.5,715.5,715.5,715.5,1
20140501|2013-07-25 10:00,25,715,715.25,715,715.25,2
20140501|2013-07-25 11:00,25,714.25,714.25,714.25,714.25,1
20140501|2013-07-25 12:00,25,713.75,713.75,713.75,713.75,1
20140501|2013-07-25 12:30,25,713.25,713.25,713.25,713.25,1
20140501|2013-07-25 13:00,25,715,715,712.5,712.5,8
20140501|2013-07-26 04:00,26,716.75,716.75,716.75,716.75,1
20140501|2013-07-26 04:30,26,716.5,716.5,716.5,716.5,1
20140501|2013-07-26 05:00,26,717.5,717.5,717.5,717.5,1
20140501|2013-07-26 08:30,26,716.5,716.5,716.5,716.5,5
20140501|2013-07-26 09:30,26,713.5,713.5,713.5,713.5,1
20140501|2013-07-26 11:00,26,711.5,712,710,710,15
20140501|2013-07-26 11:30,26,711.75,711.75,711.75,711.75,1
20140501|2013-07-26 12:00,26,711.5,712.5,711.5,712.5,3
20140501|2013-07-29 08:30,29,710.75,713.5,710.75,713.5,6
20140501|2013-07-29 10:00,29,713.5,713.5,713.5,713.5,2
20140501|2013-07-29 10:30,29,713.5,713.5,711.25,712.5,3
20140501|2013-07-29 12:00,29,712.5,712.5,712.5,712.5,2
20140501|2013-07-29 12:30,29,712.5,712.5,712.5,712.5,9
20140501|2013-07-29 13:00,29,711.5,711.5,711.5,711.5,1
20140501|2013-07-29 23:00,30,712.25,712.25,712,712,10
20140501|2013-07-30 08:30,30,713.25,713.25,713.25,713.25,1
20140501|2013-07-30 09:00,30,714.5,714.5,714.25,714.25,2
20140501|2013-07-30 10:00,30,722,723.5,720.75,720.75,16
20140501|2013-07-30 10:30,30,719.25,719.25,718.75,718.75,2
20140501|2013-07-30 11:30,30,715.75,715.75,715.25,715.25,3
20140501|2013-07-30 12:00,30,715.75,715.75,715.75,715.75,1
20140501|2013-07-30 13:00,30,717.75,719,717.75,719,2
20140501|2013-07-31 05:30,31,720.25,720.25,720.25,720.25,1
20140501|2013-07-31 07:30,31,720.25,720.25,720.25,720.25,1
20140501|2013-07-31 08:30,31,718.25,723.25,718.25,723.25,3
20140501|2013-07-31 09:30,31,722.5,724.25,722.5,723.75,3
20140501|2013-07-31 11:30,31,724.5,724.5,724.5,724.5,1
20140501|2013-07-31 12:00,31,724.75,724.75,724.75,724.75,1
20140501|2013-07-31 12:30,31,726.5,727.5,726.5,727.5,13
20140501|2013-07-31 13:00,31,725,725.75,725,725.75,5
20140501|2013-07-31 21:00,1,725.5,725.5,725.5,725.5,1
20140501|2013-08-01 02:30,1,726.75,726.75,726.75,726.75,1
20140501|2013-08-01 08:30,1,723.75,723.75,721.75,722.5,13
20140501|2013-08-01 09:00,1,721.75,721.75,719.75,719.75,4
20140501|2013-08-01 09:30,1,717.25,717.25,717.25,717.25,4
20140501|2013-08-01 10:00,1,715.75,715.75,715.75,715.75,1
20140501|2013-08-01 10:30,1,719.75,719.75,719.75,719.75,3
20140501|2013-08-01 11:00,1,718.5,718.5,717.5,717.5,3
20140501|2013-08-01 11:30,1,718,721.5,718,721.5,9
20140501|2013-08-01 12:00,1,720.75,720.75,719.5,720,7
20140501|2013-08-01 12:30,1,720.25,722.25,720.25,722.25,26
20140501|2013-08-01 13:00,1,726.25,728.75,725.5,728.75,16
20140501|2013-08-01 20:30,2,726.5,726.5,726.5,726.5,1
20140501|2013-08-02 05:00,2,728.75,729.25,728.75,729.25,2
20140501|2013-08-02 06:00,2,728.75,728.75,728.75,728.75,2
20140501|2013-08-02 08:30,2,728.5,735.25,728.5,730,45
20140501|2013-08-02 09:00,2,732.25,733.25,729.25,729.25,18
20140501|2013-08-02 09:30,2,731.5,732.25,731,732.25,4
20140501|2013-08-02 10:30,2,732.25,732.25,729,729,3
20140501|2013-08-02 11:00,2,728.25,728.25,728.25,728.25,2
20140501|2013-08-02 11:30,2,728.75,729,728.75,729,6
20140501|2013-08-02 12:00,2,729.5,729.5,728.75,728.75,3
20140501|2013-08-02 12:30,2,726,726,726,726,1
20140501|2013-08-02 13:00,2,726.5,728.5,726.5,728.5,3
20140501|2013-08-05 08:30,5,722.5,722.5,722.5,722.5,1
20140501|2013-08-05 09:00,5,721,721,719,719,5
20140501|2013-08-05 09:30,5,717.75,717.75,713.25,714,4
20140501|2013-08-05 10:00,5,716.5,717.5,716.5,717.5,4
20140501|2013-08-05 10:30,5,715,715,715,715,1
20140501|2013-08-05 11:00,5,714.25,714.25,714.25,714.25,1
20140501|2013-08-05 12:00,5,714.5,714.5,714.5,714.5,1
20140501|2013-08-05 12:30,5,715,715,715,715,1
20140501|2013-08-05 13:00,5,717,717,716.5,716.5,6
20140501|2013-08-06 05:30,6,717,717,717,717,5
20140501|2013-08-06 08:30,6,716.5,716.5,716.5,716.5,1
20140501|2013-08-06 09:30,6,717,717,717,717,1
20140501|2013-08-06 10:00,6,717,717,717,717,1
20140501|2013-08-06 12:00,6,718.5,718.5,718.5,718.5,1
20140501|2013-08-06 12:30,6,718,718,717.75,717.75,2
20140501|2013-08-06 13:00,6,718.75,719.5,718.75,719.5,2
20140501|2013-08-07 06:30,7,718.5,718.5,718.5,718.5,1
20140501|2013-08-07 09:30,7,714.75,714.75,714.75,714.75,1
20140501|2013-08-07 10:00,7,712.75,713.25,712.75,713.25,3
20140501|2013-08-07 11:30,7,715,715,715,715,1
20140501|2013-08-07 12:00,7,715,715.5,715,715.5,3
20140501|2013-08-07 12:30,7,715.25,715.25,715.25,715.25,1
20140501|2013-08-07 13:00,7,715.75,717.5,715.75,717.5,2
20140501|2013-08-07 19:30,8,715.5,715.5,715.5,715.5,1
20140501|2013-08-08 08:30,8,717.25,717.75,715.75,715.75,7
20140501|2013-08-08 09:30,8,710,710,710,710,3
20140501|2013-08-08 10:00,8,713,714.5,713,714.5,2
20140501|2013-08-08 10:30,8,713.25,716.25,713.25,716,10
20140501|2013-08-08 11:00,8,714.25,714.25,713.25,713.25,2
20140501|2013-08-08 12:00,8,714.75,715,714.5,715,6
20140501|2013-08-08 13:00,8,716,716.75,714.75,714.75,4
20140501|2013-08-08 20:30,9,714.75,714.75,714.75,714.75,1
20140501|2013-08-09 05:00,9,718,718,718,718,1
20140501|2013-08-09 08:30,9,713,713,713,713,1
20140501|2013-08-09 09:00,9,715,715.25,715,715.25,2
20140501|2013-08-09 10:00,9,713,713,713,713,3
20140501|2013-08-09 10:30,9,713,713,711.5,711.5,11
20140501|2013-08-09 11:00,9,711.75,713.5,711.75,713.5,7
20140501|2013-08-09 12:00,9,710.75,710.75,710,710,108
20140501|2013-08-09 12:30,9,711.75,712,711.75,712,24
20140501|2013-08-12 08:30,12,713.75,713.75,713,713,10
20140501|2013-08-12 09:30,12,710.25,710.25,710.25,710.25,2
20140501|2013-08-12 10:00,12,711.75,711.75,710.5,710.5,2
20140501|2013-08-12 10:30,12,711.5,711.5,711.5,711.5,1
20140501|2013-08-12 11:00,12,720.25,720.25,713.25,713.25,2
20140501|2013-08-12 12:00,12,711.75,711.75,711.75,711.75,1
20140501|2013-08-12 13:00,12,714.75,719.25,714.75,719.25,7
20140501|2013-08-12 20:30,13,714.5,716,714.5,716,3
20140501|2013-08-13 02:00,13,720,720,720,720,1
20140501|2013-08-13 06:30,13,717.5,717.5,717.5,717.5,1
20140501|2013-08-13 08:30,13,715,715,713.75,713.75,2
20140501|2013-08-13 09:00,13,714.5,714.5,714.5,714.5,1
20140501|2013-08-13 09:30,13,714,714.25,714,714.25,2
20140501|2013-08-13 10:00,13,715.25,715.75,715.25,715.75,2
20140501|2013-08-13 11:00,13,714.75,714.75,714.5,714.75,100
20140501|2013-08-13 12:00,13,711.75,712.5,711.75,711.75,76
20140501|2013-08-13 12:30,13,711.75,711.75,710.5,710.5,28
20140501|2013-08-13 13:00,13,711.5,714,711.25,714,6
20140501|2013-08-14 07:00,14,708.75,708.75,708.75,708.75,2
20140501|2013-08-14 07:30,14,708.75,708.75,708.75,708.75,11
20140501|2013-08-14 08:30,14,708.75,708.75,708.75,708.75,23
20140501|2013-08-14 09:00,14,708.75,708.75,708.5,708.5,67
20140501|2013-08-14 09:30,14,705.75,709.75,705.75,709,88
20140501|2013-08-14 10:30,14,710,710,710,710,1
20140501|2013-08-14 11:00,14,710,710,710,710,1
20140501|2013-08-14 12:00,14,712.25,712.25,712.25,712.25,1
20140501|2013-08-14 13:00,14,712,714,712,714,6
20140501|2013-08-15 04:00,15,712.75,712.75,712.75,712.75,2
20140501|2013-08-15 09:00,15,714.75,714.75,714.75,714.75,15
20140501|2013-08-15 09:30,15,713.5,719.75,713.5,719.75,3
20140501|2013-08-15 10:00,15,719,719,718.75,718.75,2
20140501|2013-08-15 10:30,15,716.5,716.5,716.25,716.25,5
20140501|2013-08-15 11:00,15,719.25,719.25,719.25,719.25,1
20140501|2013-08-15 11:30,15,719,719.25,719,719.25,7
20140501|2013-08-15 12:00,15,717.25,718.25,717.25,718.25,4
20140501|2013-08-15 12:30,15,717.5,717.5,716.5,716.5,4
20140501|2013-08-15 13:00,15,713.75,717.75,713.75,717,27
20140501|2013-08-16 08:30,16,713,713,711.75,711.75,2
20140501|2013-08-16 09:00,16,711,711,709,709,10
20140501|2013-08-16 09:30,16,711.25,711.25,711.25,711.25,1
20140501|2013-08-16 10:00,16,711.25,712.5,710.75,712.5,87
20140501|2013-08-16 10:30,16,711.5,713.5,711.5,713,47
20140501|2013-08-16 11:00,16,714,715,713.75,713.75,74
20140501|2013-08-16 12:00,16,716,716.25,716,716.25,6
20140501|2013-08-16 12:30,16,714.75,714.75,713.5,713.5,9
20140501|2013-08-16 13:00,16,713.25,713.25,713.25,713.25,1
20140501|2013-08-19 01:30,19,720,720,720,720,1
20140501|2013-08-19 06:30,19,716.75,716.75,716.75,716.75,2
20140501|2013-08-19 08:30,19,720,720,719,719,9
20140501|2013-08-19 09:00,19,719,719,717.5,717.5,3
20140501|2013-08-19 09:30,19,718.25,719,718,719,3
20140501|2013-08-19 10:00,19,720,720,720,720,2
20140501|2013-08-19 11:00,19,718,718,718,718,1
20140501|2013-08-19 11:30,19,717.25,717.25,717,717.25,12
20140501|2013-08-19 12:00,19,718,718,718,718,1
20140501|2013-08-19 12:30,19,718.25,718.25,718.25,718.25,1
20140501|2013-08-19 13:00,19,719.25,719.25,718,718,3
20140501|2013-08-19 19:00,20,717.25,717.25,717.25,717.25,1
20140501|2013-08-20 00:30,20,717.25,717.25,717.25,717.25,1
20140501|2013-08-20 02:00,20,716,716,716,716,1
20140501|2013-08-20 06:00,20,714.75,714.75,714.75,714.75,1
20140501|2013-08-20 08:30,20,713.5,715.75,713.5,715.75,8
20140501|2013-08-20 09:00,20,715,715.25,714.5,714.5,9
20140501|2013-08-20 09:30,20,717.25,717.25,716.75,717.25,3
20140501|2013-08-20 10:00,20,718.5,719,718.5,719,4
20140501|2013-08-20 10:30,20,718.5,718.5,718.5,718.5,1
20140501|2013-08-20 11:00,20,716.5,716.5,716.5,716.5,10
20140501|2013-08-20 11:30,20,717.75,717.75,717.75,717.75,1
20140501|2013-08-20 12:00,20,717.5,717.5,717.5,717.5,1
20140501|2013-08-20 13:00,20,714.75,714.75,710,710,5
20140501|2013-08-21 08:30,21,714.5,719.5,714.5,719.5,2
20140501|2013-08-21 09:00,21,712.75,713,712.5,713,3
20140501|2013-08-21 09:30,21,712.75,713.5,712.75,713,4
20140501|2013-08-21 10:00,21,714.5,714.5,713.25,713.25,2
20140501|2013-08-21 10:30,21,715.25,715.25,715.25,715.25,1
20140501|2013-08-21 11:00,21,713,713,713,713,1
20140501|2013-08-21 11:30,21,713,713.25,713,713.25,3
20140501|2013-08-21 12:00,21,712.75,712.75,711.25,711.25,12
20140501|2013-08-21 13:00,21,711.5,711.5,711.5,711.5,1
20140501|2013-08-22 08:30,22,708,708,707.5,707.5,12
20140501|2013-08-22 09:00,22,708,709.25,708,709.25,29
20140501|2013-08-22 09:30,22,708.75,708.75,708.75,708.75,70
20140501|2013-08-22 10:00,22,708.75,708.75,708.75,708.75,92
20140501|2013-08-22 11:00,22,707.25,707.25,707,707,5
20140501|2013-08-22 12:00,22,705.75,705.75,705.25,705.5,64
20140501|2013-08-22 12:30,22,705.5,705.5,704.5,704.5,7
20140501|2013-08-22 13:00,22,704.5,704.5,704.5,704.5,6
20140501|2013-08-22 22:00,23,705.25,705.25,705.25,705.25,1
20140501|2013-08-23 08:30,23,708,708.5,708,708.5,2
20140501|2013-08-23 09:00,23,707.75,707.75,707.75,707.75,1
20140501|2013-08-23 09:30,23,707.25,707.25,707.25,707.25,1
20140501|2013-08-23 10:00,23,704.25,704.5,704.25,704.5,4
20140501|2013-08-23 11:30,23,705.75,706.75,705.75,706.75,8
20140501|2013-08-23 12:00,23,706.25,706.5,706.25,706.5,2
20140501|2013-08-23 12:30,23,706.75,707.25,706.75,707.25,22
20140501|2013-08-23 13:00,23,708,709,708,709,35
20140501|2013-08-25 19:00,26,715,715,714.5,715,4
20140501|2013-08-25 23:00,26,718.25,718.25,717.75,717.75,2
20140501|2013-08-26 05:30,26,718,718,718,718,1
20140501|2013-08-26 08:30,26,720,723.25,717.5,717.5,10
20140501|2013-08-26 09:30,26,720,728.25,720,728,8
20140501|2013-08-26 10:00,26,727.5,729.75,726.75,726.75,13
20140501|2013-08-26 10:30,26,729.5,730.75,729.5,730.75,2
20140501|2013-08-26 11:00,26,730.25,731,730,730,4
20140501|2013-08-26 11:30,26,734.75,734.75,733.5,733.5,4
20140501|2013-08-26 12:00,26,733,735,731.5,731.5,8
20140501|2013-08-26 12:30,26,729,731.25,728.75,730.75,41
20140501|2013-08-26 13:00,26,729.75,730.5,729.5,729.5,3
20140501|2013-08-26 19:00,27,725.75,725.75,725.75,725.75,1
20140501|2013-08-27 02:30,27,726.75,726.75,725.75,725.75,2
20140501|2013-08-27 03:00,27,725.25,725.25,725.25,725.25,1
20140501|2013-08-27 08:30,27,723.25,727.75,723.25,727.5,10
20140501|2013-08-27 09:00,27,726.25,726.5,726.25,726.5,3
20140501|2013-08-27 10:30,27,726.75,726.75,726.75,726.75,17
20140501|2013-08-27 11:00,27,727,728.75,727,728.75,8
20140501|2013-08-27 11:30,27,728,728,726.75,726.75,6
20140501|2013-08-27 12:00,27,726,727,726,727,23
20140501|2013-08-27 12:30,27,727.25,727.5,725.75,726.5,15
20140501|2013-08-27 13:00,27,724.5,724.5,724.5,724.5,1
20140501|2013-08-27 19:00,28,724.25,727,723.75,726,25
20140501|2013-08-27 19:30,28,727.5,727.5,727.5,727.5,1
20140501|2013-08-28 05:00,28,726.75,726.75,726.25,726.25,2
20140501|2013-08-28 06:30,28,728,728,726.5,726.5,3
20140501|2013-08-28 07:30,28,723.25,723.25,723.25,723.25,7
20140501|2013-08-28 08:30,28,721.5,724.5,721.5,724.5,4
20140501|2013-08-28 09:00,28,724,725,724,725,7
20140501|2013-08-28 09:30,28,725.5,725.75,725.5,725.5,8
20140501|2013-08-28 10:00,28,726,728.5,726,727.5,4
20140501|2013-08-28 10:30,28,725.5,725.75,725.25,725.25,3
20140501|2013-08-28 11:00,28,725.25,725.5,724.5,724.75,7
20140501|2013-08-28 11:30,28,724.75,724.75,724.75,724.75,2
20140501|2013-08-28 12:00,28,725,725,724.5,724.5,7
20140501|2013-08-28 12:30,28,725.5,726,725.5,726,23
20140501|2013-08-28 13:00,28,723,724.25,722.75,724.25,15
20140501|2013-08-28 20:00,29,723,723,723,723,2
20140501|2013-08-28 22:00,29,724.75,724.75,724.75,724.75,1
20140501|2013-08-29 02:00,29,723,723,723,723,32
20140501|2013-08-29 06:00,29,720,720,719.5,719.5,12
20140501|2013-08-29 07:00,29,718.75,718.75,718.75,718.75,1
20140501|2013-08-29 08:30,29,720.5,720.5,718.75,718.75,8
20140501|2013-08-29 09:00,29,720,721,720,721,7
20140501|2013-08-29 10:00,29,715.75,715.75,715.75,715.75,1
20140501|2013-08-29 10:30,29,714.75,714.75,713.5,714.25,14
20140501|2013-08-29 11:30,29,716.25,716.75,715.75,716,15
20140501|2013-08-29 12:00,29,716.75,716.75,716,716,5
20140501|2013-08-29 12:30,29,715.5,715.5,715.5,715.5,1
20140501|2013-08-29 13:00,29,715.5,716.25,714.75,716,13
20140501|2013-08-29 19:30,30,715,715,715,715,1
20140501|2013-08-29 20:30,30,715.5,715.5,715.5,715.5,2
20140501|2013-08-29 22:00,30,715,715,715,715,4
20140501|2013-08-30 08:30,30,716,716.25,716,716.25,10
20140501|2013-08-30 09:00,30,715.5,715.5,715.5,715.5,1
20140501|2013-08-30 09:30,30,716.25,717.25,716,716,26
20140501|2013-08-30 10:30,30,715.25,715.25,714.75,714.75,8
20140501|2013-08-30 11:00,30,716.25,716.25,715.75,715.75,8
20140501|2013-08-30 11:30,30,714.75,714.75,714.75,714.75,2
20140501|2013-08-30 12:00,30,714,715,714,715,3
20140501|2013-08-30 13:00,30,712.75,717.5,712,717.5,39
20140501|2013-09-02 19:00,3,719,719,719,719,1
20140501|2013-09-02 20:00,3,714.75,714.75,714.75,714.75,2
20140501|2013-09-02 21:30,3,713.5,713.5,713.5,713.5,2
20140501|2013-09-03 03:30,3,717,717.5,717,717.5,2
20140501|2013-09-03 08:30,3,719.5,719.5,719.25,719.5,4
20140501|2013-09-03 09:00,3,716.25,716.25,716.25,716.25,1
20140501|2013-09-03 09:30,3,713.25,713.25,709.5,709.5,14
20140501|2013-09-03 10:00,3,708,710.75,708,710.75,14
20140501|2013-09-03 10:30,3,709.75,709.75,709.75,709.75,1
20140501|2013-09-03 11:00,3,709.5,709.5,709.5,709.5,2
20140501|2013-09-03 11:30,3,710,710,710,710,2
20140501|2013-09-03 12:00,3,710.25,710.25,710.25,710.25,1
20140501|2013-09-03 12:30,3,710,710,710,710,1
20140501|2013-09-03 13:00,3,710.25,711.5,709.5,711.25,12
20140501|2013-09-03 19:00,4,709,709.5,709,709.5,2
20140501|2013-09-04 09:00,4,709,709,709,709,1
20140501|2013-09-04 09:30,4,709.25,709.25,707.25,707.25,15
20140501|2013-09-04 10:00,4,706.5,707,706,707,10
20140501|2013-09-04 10:30,4,707,707,706,706,38
20140501|2013-09-04 11:00,4,707,707,707,707,1
20140501|2013-09-04 11:30,4,707.75,707.75,707.75,707.75,2
20140501|2013-09-04 12:00,4,707.75,707.75,706,706,41
20140501|2013-09-04 13:00,4,707.75,710,707.5,710,7
20140501|2013-09-04 19:00,5,710,710,710,710,1
20140501|2013-09-04 22:00,5,709.5,709.5,709.5,709.5,2
20140501|2013-09-05 09:30,5,705.25,705.25,702.5,703,17
20140501|2013-09-05 10:00,5,703.5,703.5,702.75,703.5,20
20140501|2013-09-05 10:30,5,702,703,702,703,31
20140501|2013-09-05 11:00,5,703.25,705.25,703.25,705,7
20140501|2013-09-05 11:30,5,703.25,703.25,703.25,703.25,1
20140501|2013-09-05 12:00,5,703,703,703,703,1
20140501|2013-09-05 12:30,5,702,702,700.75,701,146
20140501|2013-09-05 13:00,5,702,702.25,700.75,700.75,42
20140501|2013-09-05 20:00,6,701.25,701.25,701.25,701.25,11
20140501|2013-09-06 01:30,6,704.5,705.5,704.5,705.5,3
20140501|2013-09-06 02:30,6,707,707,703.75,703.75,4
20140501|2013-09-06 08:30,6,703.5,703.75,703.5,703.5,4
20140501|2013-09-06 09:00,6,705.5,707.75,705.5,707.75,5
20140501|2013-09-06 09:30,6,703.5,706,703,705,76
20140501|2013-09-06 10:00,6,705.5,705.75,704,705.25,92
20140501|2013-09-06 10:30,6,704,704,704,704,1
20140501|2013-09-06 11:00,6,704.5,705.5,704.5,704.5,13
20140501|2013-09-06 11:30,6,705.25,710.5,705.25,710.25,129
20140501|2013-09-06 12:00,6,711,714.5,711,713.25,55
20140501|2013-09-06 12:30,6,709,709.75,708.5,709.5,21
20140501|2013-09-06 13:00,6,707.75,709.25,707.25,708.25,150
20140501|2013-09-09 07:30,9,705.75,705.75,705.75,705.75,1
20140501|2013-09-09 08:30,9,706,707,706,707,8
20140501|2013-09-09 09:00,9,707.75,708.5,707.75,708.5,13
20140501|2013-09-09 09:30,9,707.75,707.75,701.75,702,20
20140501|2013-09-09 10:00,9,701.75,701.75,701.75,701.75,2
20140501|2013-09-09 11:00,9,701.5,701.5,700.5,701.25,23
20140501|2013-09-09 12:00,9,701.25,701.25,701.25,701.25,1
20140501|2013-09-09 12:30,9,701,702,701,701.5,25
20140501|2013-09-09 13:00,9,701.5,702,700.25,700.25,165
20140501|2013-09-09 20:00,10,700,700,700,700,3
20140501|2013-09-10 03:30,10,702.75,702.75,702.75,702.75,1
20140501|2013-09-10 08:30,10,703,703.25,702,703.25,9
20140501|2013-09-10 09:30,10,703.5,706.25,703.5,705.75,10
20140501|2013-09-10 10:00,10,705.75,706.5,704,705,50
20140501|2013-09-10 10:30,10,705,706.5,705,706,13
20140501|2013-09-10 11:30,10,706,706.25,706,706.25,3
20140501|2013-09-10 12:00,10,706,706.25,705.5,706,65
20140501|2013-09-10 12:30,10,706,706,705,705.75,100
20140501|2013-09-10 13:00,10,705.75,707.25,704.25,707.25,35
20140501|2013-09-11 08:30,11,706.5,706.5,704.5,704.75,35
20140501|2013-09-11 09:00,11,705,705.25,705,705.25,7
20140501|2013-09-11 09:30,11,703,703,700.5,700.5,12
20140501|2013-09-11 10:00,11,701.25,701.5,701.25,701.5,2
20140501|2013-09-11 10:30,11,703,704.25,702.75,704,34
20140501|2013-09-11 11:00,11,704,704.5,702.75,704,133
20140501|2013-09-11 11:30,11,704.25,706.5,704.25,706.5,35
20140501|2013-09-11 12:00,11,706.5,707,705,705,10
20140501|2013-09-11 12:30,11,705,705,700.5,700.5,3
20140501|2013-09-11 13:00,11,700.75,704.75,700.75,704.25,27
20140501|2013-09-11 19:00,12,704.25,704.25,704.25,704.25,7
20140501|2013-09-12 05:30,12,703,703,703,703,1
20140501|2013-09-12 06:30,12,703.25,703.75,703.25,703.75,6
20140501|2013-09-12 08:30,12,703.25,704.75,703,703.5,17
20140501|2013-09-12 09:00,12,703.5,705,703.25,703.5,4
20140501|2013-09-12 09:30,12,703,703,700.75,700.75,23
20140501|2013-09-12 10:00,12,700.75,701.75,700.75,700.75,9
20140501|2013-09-12 10:30,12,701.5,701.5,701.5,701.5,2
20140501|2013-09-12 11:00,12,700,700,697.75,698.5,125
20140501|2013-09-12 11:30,12,700.25,701.5,700,701.5,3
20140501|2013-09-12 12:00,12,704.25,704.75,702.5,703,41
20140501|2013-09-12 12:30,12,702.5,703.25,702.5,703.25,4
20140501|2013-09-12 13:00,12,704,714,704,711.5,220
20140501|2013-09-12 19:00,13,710,710,710,710,1
20140501|2013-09-12 20:00,13,708.5,708.5,708,708,5
20140501|2013-09-12 20:30,13,707.25,707.25,707.25,707.25,1
20140501|2013-09-12 21:00,13,707.25,707.25,707.25,707.25,1
20140501|2013-09-13 00:30,13,706.25,706.25,706.25,706.25,5
20140501|2013-09-13 01:00,13,706,706,705.75,705.75,2
20140501|2013-09-13 01:30,13,705.5,706.75,705.5,706.5,18
20140501|2013-09-13 02:00,13,706,706.5,705.75,706.5,6
20140501|2013-09-13 02:30,13,706.5,706.5,705.5,705.5,26
20140501|2013-09-13 03:00,13,705.75,705.75,705.75,705.75,6
20140501|2013-09-13 03:30,13,706.25,706.75,706,706.75,9
20140501|2013-09-13 08:30,13,706.75,707.25,705.25,705.25,11
20140501|2013-09-13 09:00,13,705.25,705.25,705.25,705.25,14
20140501|2013-09-13 09:30,13,704,704,702.25,702.25,29
20140501|2013-09-13 10:00,13,701.75,702.25,701.75,702,31
20140501|2013-09-13 10:30,13,702,702,702,702,2
20140501|2013-09-13 11:00,13,701.25,701.25,701.25,701.25,1
20140501|2013-09-13 11:30,13,701.75,702.75,701.75,702.75,9
20140501|2013-09-13 12:00,13,702.75,704,702.75,703.5,11
20140501|2013-09-13 12:30,13,703,703,703,703,1
20140501|2013-09-13 13:00,13,702.25,704,700.75,700.75,45
20140501|2013-09-15 19:00,16,700.75,700.75,700,700,16
20140501|2013-09-15 19:30,16,700,700,700,700,6
20140501|2013-09-15 20:00,16,700.5,700.5,700,700,6
20140501|2013-09-15 20:30,16,700.5,700.5,699.75,699.75,15
20140501|2013-09-15 21:30,16,700.25,700.25,699.75,700,12
20140501|2013-09-15 22:30,16,700,700,700,700,4
20140501|2013-09-15 23:00,16,700,700,700,700,3
20140501|2013-09-15 23:30,16,700,700,700,700,2
20140501|2013-09-16 00:00,16,700,700,700,700,11
20140501|2013-09-16 00:30,16,700,700,700,700,1
20140501|2013-09-16 01:00,16,700,700,700,700,1
20140501|2013-09-16 01:30,16,700,700,700,700,3
20140501|2013-09-16 02:00,16,700,700,700,700,11
20140501|2013-09-16 05:30,16,703.75,703.75,703.75,703.75,2
20140501|2013-09-16 08:30,16,701.5,701.5,701.5,701.5,2
20140501|2013-09-16 09:00,16,702.25,702.5,701,701,3
20140501|2013-09-16 09:30,16,700.75,704.25,700.75,703.75,7
20140501|2013-09-16 10:00,16,702.25,702.25,701.25,701.25,3
20140501|2013-09-16 10:30,16,701.5,701.5,699.25,700.25,22
20140501|2013-09-16 11:00,16,700,700.5,700,700,5
20140501|2013-09-16 11:30,16,700,700,699.5,700,9
20140501|2013-09-16 12:00,16,698.75,699.25,698.75,699.25,3
20140501|2013-09-16 12:30,16,699,699,699,699,10
20140501|2013-09-16 13:00,16,699.25,699.25,697.75,697.75,49
20140501|2013-09-16 19:00,17,697.75,698.25,697.75,698,10
20140501|2013-09-16 19:30,17,698.5,698.5,698.5,698.5,9
20140501|2013-09-16 20:00,17,698.75,699.25,698.75,699.25,13
20140501|2013-09-17 03:30,17,701.5,702.5,701.5,702.5,4
20140501|2013-09-17 06:30,17,704.75,704.75,704.75,704.75,1
20140501|2013-09-17 07:00,17,702.5,702.5,702.5,702.5,1
20140501|2013-09-17 07:30,17,702.25,702.5,701.75,702.5,19
20140501|2013-09-17 09:00,17,701,701,701,701,1
20140501|2013-09-17 09:30,17,699,699,699,699,1
20140501|2013-09-17 10:00,17,698.25,698.5,698.25,698.5,15
20140501|2013-09-17 10:30,17,697.75,697.75,697.75,697.75,2
20140501|2013-09-17 11:30,17,698.75,698.75,698.75,698.75,2
20140501|2013-09-17 12:00,17,699,699,699,699,1
20140501|2013-09-17 12:30,17,700,702,699.75,701.75,34
20140501|2013-09-17 13:00,17,702.25,703.25,698.75,699.25,91
20140501|2013-09-17 19:00,18,698.5,698.75,698.5,698.75,19
20140501|2013-09-17 23:00,18,698.75,698.75,698.75,698.75,1
20140501|2013-09-18 06:30,18,700.5,700.5,700.5,700.5,2
20140501|2013-09-18 07:00,18,700,700,699.5,699.5,2
20140501|2013-09-18 08:30,18,700.75,700.75,700.25,700.25,13
20140501|2013-09-18 09:00,18,700.5,700.75,700.5,700.75,6
20140501|2013-09-18 09:30,18,701.5,703.25,701.5,702.5,14
20140501|2013-09-18 10:00,18,702.5,703,702.5,703,16
20140501|2013-09-18 11:00,18,700.5,700.5,699.25,699.5,13
20140501|2013-09-18 11:30,18,698.5,698.75,698,698.75,3
20140501|2013-09-18 12:00,18,698.5,698.5,698.25,698.5,13
20140501|2013-09-18 12:30,18,699,699.75,698.5,699.25,61
20140501|2013-09-18 13:00,18,699,701.5,699,701.5,3
20140501|2013-09-18 19:00,19,702,702,700.5,700.5,13
20140501|2013-09-18 19:30,19,700.5,700.5,700,700,3
20140501|2013-09-18 20:30,19,699.5,699.5,699.5,699.5,5
20140501|2013-09-19 00:30,19,702,702,702,702,1
20140501|2013-09-19 02:00,19,703.5,703.5,703.5,703.5,1
20140501|2013-09-19 02:30,19,706.25,706.25,706.25,706.25,1
20140501|2013-09-19 03:00,19,707.25,707.25,707.25,707.25,1
20140501|2013-09-19 05:30,19,709.75,710.25,709.75,710.25,2
20140501|2013-09-19 06:30,19,711.25,711.25,711.25,711.25,2
20140501|2013-09-19 07:00,19,710.5,710.5,710.5,710.5,1
20140501|2013-09-19 07:30,19,708.25,708.75,708.25,708.5,4
20140501|2013-09-19 08:30,19,710.5,710.5,707.5,707.5,15
20140501|2013-09-19 09:00,19,707.25,707.5,707,707,9
20140501|2013-09-19 09:30,19,707.5,713.75,707.5,712.75,10
20140501|2013-09-19 10:00,19,711.75,711.75,711.75,711.75,1
20140501|2013-09-19 10:30,19,712,712.75,712,712.75,6
20140501|2013-09-19 11:00,19,713,713,708,710,12
20140501|2013-09-19 11:30,19,707.75,707.75,706,706,6
20140501|2013-09-19 12:00,19,706,706,704.75,705.75,6
20140501|2013-09-19 12:30,19,705.25,706.75,705,706.75,13
20140501|2013-09-19 13:00,19,707.25,710.75,706.5,709.75,26
20140501|2013-09-20 00:30,20,709.75,709.75,709.75,709.75,2
20140501|2013-09-20 02:30,20,708.5,708.5,708.5,708.5,1
20140501|2013-09-20 04:00,20,708.5,708.5,708.25,708.5,3
20140501|2013-09-20 04:30,20,708,708,706.75,706.75,4
20140501|2013-09-20 06:30,20,706.25,706.25,706.25,706.25,1
20140501|2013-09-20 07:00,20,706.5,706.5,706.5,706.5,1
20140501|2013-09-20 08:30,20,706.75,706.75,703.25,703.5,13
20140501|2013-09-20 09:30,20,701.25,701.5,698.5,699.25,15
20140501|2013-09-20 10:00,20,698,698.5,698,698.5,105
20140501|2013-09-20 10:30,20,699.25,699.75,699.25,699.75,3
20140501|2013-09-20 11:00,20,700,700,700,700,7
20140501|2013-09-20 11:30,20,699.75,701.5,699.75,701.25,37
20140501|2013-09-20 12:00,20,701.5,701.5,701,701,15
20140501|2013-09-20 12:30,20,699.75,701,699.75,701,79
20140501|2013-09-20 13:00,20,701,701,699,699,5
20140501|2013-09-23 01:30,23,700.5,700.5,700.5,700.5,3
20140501|2013-09-23 07:30,23,700.25,700.5,700.25,700.5,5
20140501|2013-09-23 08:30,23,700,700.25,698.5,699.75,7
20140501|2013-09-23 09:00,23,699.75,701.75,699.75,701.5,10
20140501|2013-09-23 09:30,23,702.25,706,702.25,705.5,28
20140501|2013-09-23 10:00,23,704.5,705.5,704.5,705.25,4
20140501|2013-09-23 10:30,23,704.75,704.75,703.5,703.5,2
20140501|2013-09-23 11:00,23,702.5,702.75,702.5,702.5,3
20140501|2013-09-23 11:30,23,702.5,702.5,702,702,20
20140501|2013-09-23 12:00,23,702,702.25,700.75,701.25,25
20140501|2013-09-23 12:30,23,700.75,701.25,700.75,700.75,3
20140501|2013-09-23 13:00,23,702.5,704.5,702.5,704.25,7
20140501|2013-09-24 01:30,24,706,706,706,706,3
20140501|2013-09-24 08:30,24,702,704.75,702,702.5,16
20140501|2013-09-24 09:00,24,703,703,703,703,2
20140501|2013-09-24 09:30,24,701,701.25,701,701.25,4
20140501|2013-09-24 10:00,24,703.5,703.5,702.75,703,9
20140501|2013-09-24 10:30,24,704.5,710.75,704.5,707.25,26
20140501|2013-09-24 11:00,24,708.75,710.75,708.75,709.75,19
20140501|2013-09-24 11:30,24,709,709.5,707.25,707.25,20
20140501|2013-09-24 12:00,24,706.75,706.75,705.75,705.75,5
20140501|2013-09-24 12:30,24,707,707,705.25,705.75,10
20140501|2013-09-24 13:00,24,706,707.75,704.5,707.25,41
20140501|2013-09-24 19:30,25,708.25,708.25,708.25,708.25,1
20140501|2013-09-24 20:00,25,708.25,708.25,708.25,708.25,1
20140501|2013-09-25 03:00,25,709.75,709.75,709.75,709.75,2
20140501|2013-09-25 03:30,25,709.75,710.5,709.75,710.25,3
20140501|2013-09-25 04:30,25,712.5,712.5,712.5,712.5,1
20140501|2013-09-25 05:00,25,711.75,711.75,711.75,711.75,2
20140501|2013-09-25 07:00,25,713,714,713,713.75,7
20140501|2013-09-25 08:30,25,713,716.75,712.5,715.75,34
20140501|2013-09-25 09:00,25,715.75,717.25,714.25,717.25,13
20140501|2013-09-25 09:30,25,719,720,717.5,719.5,39
20140501|2013-09-25 10:00,25,719.5,721,718,721,36
20140501|2013-09-25 10:30,25,721.25,722,721,721.5,16
20140501|2013-09-25 11:00,25,721.75,722.75,721.75,722.5,16
20140501|2013-09-25 11:30,25,723,723,720.5,721.25,16
20140501|2013-09-25 12:00,25,722,722,721,721.5,10
20140501|2013-09-25 12:30,25,722,723.5,721.25,721.25,67
20140501|2013-09-25 13:00,25,722,722,719,719,10
20140501|2013-09-25 19:00,26,720,720,720,720,6
20140501|2013-09-26 00:00,26,723.25,723.25,723.25,723.25,1
20140501|2013-09-26 01:00,26,722.5,722.5,722.5,722.5,1
20140501|2013-09-26 06:30,26,720,720,720,720,1
20140501|2013-09-26 07:00,26,720.5,721.5,720.5,721.5,2
20140501|2013-09-26 08:30,26,721.25,721.25,719.25,719.5,31
20140501|2013-09-26 09:00,26,719,719.5,719,719,5
20140501|2013-09-26 09:30,26,720.5,726.5,720.5,724,30
20140501|2013-09-26 10:00,26,724.5,726.5,724.5,726.5,7
20140501|2013-09-26 10:30,26,725.5,726.5,725.5,726.25,9
20140501|2013-09-26 11:00,26,726,728.25,725.75,728.25,44
20140501|2013-09-26 11:30,26,728.5,728.5,727,728,8
20140501|2013-09-26 12:00,26,728.25,729.5,727.75,728.75,26
20140501|2013-09-26 12:30,26,728.75,728.75,727.25,727.25,18
20140501|2013-09-26 13:00,26,728.5,729.5,727.25,729,28
20140501|2013-09-26 19:00,27,728,728.75,728,728.75,3
20140501|2013-09-27 02:00,27,729.25,729.25,729.25,729.25,1
20140501|2013-09-27 02:30,27,728.25,728.25,728.25,728.25,73
20140501|2013-09-27 07:00,27,728.75,728.75,728.75,728.75,5
20140501|2013-09-27 07:30,27,728.5,728.5,728.5,728.5,2
20140501|2013-09-27 08:30,27,730,730.5,728,728.25,13
20140501|2013-09-27 09:00,27,728.25,732.75,728.25,731.5,109
20140501|2013-09-27 09:30,27,731.75,732,730.5,730.75,93
20140501|2013-09-27 10:00,27,730.75,735,730.5,734,66
20140501|2013-09-27 10:30,27,733.75,734,730,731.75,56
20140501|2013-09-27 11:00,27,732.75,732.75,732.75,732.75,6
20140501|2013-09-27 11:30,27,734.75,735.25,734.75,735.25,8
20140501|2013-09-27 12:00,27,735,735.75,734.75,735.5,12
20140501|2013-09-27 12:30,27,735,736.5,735,736.5,17
20140501|2013-09-27 13:00,27,735.25,736,731.75,732,100
20140501|2013-09-29 19:00,30,732.75,732.75,732.75,732.75,2
20140501|2013-09-29 19:30,30,733.75,734.5,733.75,734.5,2
20140501|2013-09-29 20:30,30,736,736,736,736,1
20140501|2013-09-30 07:00,30,735,735,733.5,733.5,9
20140501|2013-09-30 07:30,30,735,735.5,735,735.25,27
20140501|2013-09-30 08:30,30,735.25,736.75,735.25,736.5,127
20140501|2013-09-30 09:00,30,736.25,737.25,736,737.25,28
20140501|2013-09-30 09:30,30,737.75,739.25,737.75,738.75,34
20140501|2013-09-30 10:00,30,738.5,738.5,734.25,734.25,23
20140501|2013-09-30 10:30,30,734,739,733.5,738.75,47
20140501|2013-09-30 11:00,30,739.5,748.25,731.25,739.5,31
20140501|2013-09-30 11:30,30,739,740.5,735,740.5,31
20140501|2013-09-30 12:00,30,741,746,740.5,746,27
20140501|2013-09-30 12:30,30,745.75,745.75,740.5,743.75,12
20140501|2013-09-30 13:00,30,742.5,744,738.25,739.5,59
20140501|2013-09-30 19:00,1,738.5,740.25,738.5,740.25,27
20140501|2013-09-30 19:30,1,739.75,740.25,739.75,740.25,34
20140501|2013-09-30 20:00,1,740.25,740.25,740.25,740.25,7
20140501|2013-09-30 20:30,1,740.25,740.25,740.25,740.25,6
20140501|2013-09-30 21:00,1,740.25,740.25,740.25,740.25,2
20140501|2013-09-30 21:30,1,740.25,740.25,739.5,740,10
20140501|2013-09-30 22:00,1,740,740,740,740,2
20140501|2013-09-30 22:30,1,740.25,740.25,740.25,740.25,16
20140501|2013-09-30 23:00,1,740,740.25,740,740.25,21
20140501|2013-09-30 23:30,1,740.25,740.25,740,740,5
20140501|2013-10-01 00:00,1,740.25,740.25,740.25,740.25,2
20140501|2013-10-01 00:30,1,740.25,740.25,740,740.25,13
20140501|2013-10-01 01:00,1,740,740,740,740,1
20140501|2013-10-01 02:00,1,740.25,740.25,740.25,740.25,1
20140501|2013-10-01 04:00,1,740.25,740.25,740.25,740.25,2
20140501|2013-10-01 07:00,1,736.25,736.25,734.25,735.25,82
20140501|2013-10-01 08:30,1,739.75,742.5,738.75,739.75,47
20140501|2013-10-01 09:00,1,740,740.25,739.25,739.5,30
20140501|2013-10-01 09:30,1,739.25,740.5,738,738.25,47
20140501|2013-10-01 10:00,1,736.25,738.5,736,738.5,58
20140501|2013-10-01 10:30,1,738,739.25,738,739,6
20140501|2013-10-01 11:00,1,737.75,737.75,734.5,736.75,66
20140501|2013-10-01 11:30,1,736.75,738.25,736.75,738,18
20140501|2013-10-01 12:00,1,737.75,738.5,736.5,737.75,47
20140501|2013-10-01 12:30,1,738,738,735.75,736,13
20140501|2013-10-01 13:00,1,735,742,734.75,742,108
20140501|2013-10-01 19:00,2,740,740.25,739.25,740.25,9
20140501|2013-10-01 20:00,2,741,741.75,741,741.75,2
20140501|2013-10-02 02:30,2,739,739.25,739,739,6
20140501|2013-10-02 03:00,2,739.25,739.25,739,739,3
20140501|2013-10-02 05:30,2,741,741,741,741,10
20140501|2013-10-02 08:30,2,744.25,747,743.5,746.75,83
20140501|2013-10-02 09:00,2,746,746,744.5,744.75,33
20140501|2013-10-02 09:30,2,744.5,745.5,744,745.25,40
20140501|2013-10-02 10:00,2,745,747.25,744.75,744.75,9
20140501|2013-10-02 10:30,2,745,745,743.75,744.5,44
20140501|2013-10-02 11:00,2,744,746.25,744,745.5,11
20140501|2013-10-02 11:30,2,745.75,745.75,745.75,745.75,1
20140501|2013-10-02 12:00,2,745.5,746.75,745,745,47
20140501|2013-10-02 12:30,2,745.75,746,744.75,744.75,31
20140501|2013-10-02 13:00,2,744.5,745.25,743.75,744.25,51
20140501|2013-10-02 19:00,3,744.5,744.75,744.5,744.75,4
20140501|2013-10-02 21:00,3,745,745,745,745,1
20140501|2013-10-03 06:00,3,747.25,747.25,747.25,747.25,1
20140501|2013-10-03 07:00,3,748,748,748,748,3
20140501|2013-10-03 07:30,3,748,748,748,748,1
20140501|2013-10-03 08:30,3,748.5,750,747.75,748.5,35
20140501|2013-10-03 09:00,3,749,751,748.75,750.75,69
20140501|2013-10-03 09:30,3,751.25,752.25,750,751.75,37
20140501|2013-10-03 10:00,3,752,752.5,751.25,751.75,47
20140501|2013-10-03 10:30,3,753.25,756,753,755.25,13
20140501|2013-10-03 11:00,3,755.75,755.75,754.25,754.5,14
20140501|2013-10-03 11:30,3,754.75,756,754.5,756,9
20140501|2013-10-03 12:00,3,756.5,756.5,756.25,756.25,2
20140501|2013-10-03 12:30,3,755.5,755.5,750.75,751.5,49
20140501|2013-10-03 13:00,3,751,752.75,748,748.5,45
20140501|2013-10-03 19:00,4,750,750.25,750,750.25,5
20140501|2013-10-03 19:30,4,750.25,750.25,750,750,2
20140501|2013-10-03 20:30,4,750.75,750.75,750,750.5,10
20140501|2013-10-03 21:00,4,750.75,750.75,750.75,750.75,2
20140501|2013-10-03 21:30,4,750.25,750.75,750.25,750.75,10
20140501|2013-10-04 03:30,4,752.5,752.5,752.5,752.5,7
20140501|2013-10-04 04:00,4,752.25,752.25,752.25,752.25,9
20140501|2013-10-04 04:30,4,752.25,752.25,752.25,752.25,1
20140501|2013-10-04 06:30,4,753,753.25,752.75,752.75,7
20140501|2013-10-04 07:00,4,752.75,753,752.5,752.75,24
20140501|2013-10-04 07:30,4,751.75,751.75,751.75,751.75,1
20140501|2013-10-04 08:30,4,752.75,753,750,753,24
20140501|2013-10-04 09:00,4,751.25,751.25,750.25,751,17
20140501|2013-10-04 09:30,4,752.5,752.75,751.25,752.25,31
20140501|2013-10-04 10:00,4,751.5,751.5,749.75,750.75,108
20140501|2013-10-04 10:30,4,750.5,750.5,749.25,749.25,52
20140501|2013-10-04 11:00,4,748.75,749.25,747.75,749.25,22
20140501|2013-10-04 11:30,4,750,751,749.5,751,20
20140501|2013-10-04 12:00,4,750.75,751.5,750.75,750.75,3
20140501|2013-10-04 12:30,4,750.75,751,749.25,749.25,21
20140501|2013-10-04 13:00,4,749.25,750,747.75,748.5,69
20140501|2013-10-06 19:00,7,748.75,750,748.25,750,6
20140501|2013-10-06 19:30,7,751.75,751.75,751.75,751.75,2
20140501|2013-10-06 21:00,7,753,753,753,753,3
20140501|2013-10-07 01:30,7,753,753,753,753,2
20140501|2013-10-07 07:30,7,751.5,754,749.5,754,22
20140501|2013-10-07 08:30,7,753,753,750.25,753,30
20140501|2013-10-07 09:00,7,752,753.25,752,753,11
20140501|2013-10-07 09:30,7,753.25,754.25,753.25,754.25,16
20140501|2013-10-07 10:00,7,754.75,755.75,753.5,755.75,4
20140501|2013-10-07 10:30,7,754.25,754.25,753.75,754.25,6
20140501|2013-10-07 11:00,7,754.5,755,753.5,753.5,11
20140501|2013-10-07 11:30,7,754.75,754.75,754.75,754.75,1
20140501|2013-10-07 12:00,7,753.75,754.75,753.75,754.5,3
20140501|2013-10-07 12:30,7,755,755,754.5,754.5,4
20140501|2013-10-07 13:00,7,756,756.5,755,755.5,40
20140501|2013-10-07 20:30,8,756.5,756.5,756.5,756.5,3
20140501|2013-10-08 06:30,8,760,760,760,760,1
20140501|2013-10-08 08:30,8,757.75,759,756,756,8
20140501|2013-10-08 09:00,8,755.5,755.5,754.75,754.75,8
20140501|2013-10-08 09:30,8,754,755.5,751.75,755,27
20140501|2013-10-08 10:00,8,757,758.75,756.75,758.25,80
20140501|2013-10-08 11:00,8,757.25,757.25,757.25,757.25,4
20140501|2013-10-08 11:30,8,757,757,757,757,1
20140501|2013-10-08 12:00,8,756,757.5,756,757.5,4
20140501|2013-10-08 12:30,8,757.5,757.75,757.5,757.5,15
20140501|2013-10-08 13:00,8,756.75,758.75,754.75,757.5,116
20140501|2013-10-09 04:30,9,756.5,756.5,756.5,756.5,1
20140501|2013-10-09 06:30,9,756,756,756,756,1
20140501|2013-10-09 08:30,9,754.75,755.25,752.5,755.25,54
20140501|2013-10-09 09:00,9,752.75,755.75,752.75,755,3
20140501|2013-10-09 09:30,9,756,757,755.5,756.5,37
20140501|2013-10-09 10:00,9,756.5,758.5,756.5,758.5,11
20140501|2013-10-09 10:30,9,756.5,758.5,756.5,758.5,9
20140501|2013-10-09 11:00,9,755.25,756.25,754.25,756.25,8
20140501|2013-10-09 11:30,9,755.75,755.75,755.75,755.75,1
20140501|2013-10-09 12:00,9,758.5,760,758.5,760,43
20140501|2013-10-09 12:30,9,759.5,759.75,759.25,759.75,6
20140501|2013-10-09 13:00,9,757.5,758,757,757.5,16
20140501|2013-10-09 19:30,10,758.25,758.25,758.25,758.25,1
20140501|2013-10-09 20:00,10,758.5,758.5,758.5,758.5,1
20140501|2013-10-09 21:30,10,758.5,758.5,758.5,758.5,2
20140501|2013-10-09 23:30,10,758.75,758.75,758.75,758.75,1
20140501|2013-10-10 05:00,10,760.25,760.5,760.25,760.5,2
20140501|2013-10-10 06:00,10,760.25,760.25,760.25,760.25,1
20140501|2013-10-10 08:30,10,759.5,759.5,755,758.25,50
20140501|2013-10-10 09:00,10,757.25,757.25,755,755,2
20140501|2013-10-10 09:30,10,753.75,753.75,752.5,753.75,17
20140501|2013-10-10 10:00,10,753,755.75,753,755.25,10
20140501|2013-10-10 10:30,10,754.75,756.5,754.75,755.75,20
20140501|2013-10-10 11:00,10,755.25,758,755.25,758,22
20140501|2013-10-10 11:30,10,759,759.75,758.5,759,8
20140501|2013-10-10 12:00,10,759.25,759.25,758.5,758.5,5
20140501|2013-10-10 12:30,10,758,759,755,755,52
20140501|2013-10-10 13:00,10,754.75,755.75,753,754.75,61
20140501|2013-10-10 21:00,11,753.25,753.25,753.25,753.25,1
20140501|2013-10-11 08:30,11,758.5,758.5,753.75,754.5,22
20140501|2013-10-11 09:00,11,756,756.25,752.75,752.75,21
20140501|2013-10-11 09:30,11,754,755,753.25,754.25,61
20140501|2013-10-11 10:00,11,754,759,754,757.5,48
20140501|2013-10-11 10:30,11,758,759.5,757,757,49
20140501|2013-10-11 11:00,11,755.75,758.25,755.75,758.25,3
20140501|2013-10-11 11:30,11,758.25,759.5,757.25,759,30
20140501|2013-10-11 12:00,11,758.75,759.25,758,758,100
20140501|2013-10-11 12:30,11,758.5,758.5,757.5,757.5,35
20140501|2013-10-11 13:00,11,757.25,757.25,754.75,756.25,159
20140501|2013-10-13 19:00,14,756,756,756,756,9
20140501|2013-10-14 04:00,14,757.75,757.75,757.75,757.75,1
20140501|2013-10-14 05:30,14,756,756,756,756,2
20140501|2013-10-14 06:00,14,754.25,754.25,754.25,754.25,1
20140501|2013-10-14 08:30,14,752.5,754.5,751.25,751.5,12
20140501|2013-10-14 09:00,14,752.25,752.25,751.75,752,6
20140501|2013-10-14 09:30,14,754.25,755.75,754.25,755,19
20140501|2013-10-14 10:00,14,754.5,754.5,754,754.25,98
20140501|2013-10-14 10:30,14,754.25,757,754.25,756.25,57
20140501|2013-10-14 11:00,14,756.25,757,755,756,66
20140501|2013-10-14 11:30,14,754.75,754.75,754.75,754.75,1
20140501|2013-10-14 12:00,14,754,755,754,754,8
20140501|2013-10-14 12:30,14,754,755,754,755,17
20140501|2013-10-14 13:00,14,755.5,757.75,754.75,756,75
20140501|2013-10-14 19:00,15,756.25,756.75,756.25,756.75,8
20140501|2013-10-14 20:00,15,757.25,757.75,757.25,757.75,2
20140501|2013-10-14 20:30,15,757,757.75,757,757.75,10
20140501|2013-10-14 21:00,15,757.5,757.5,757.5,757.5,2
20140501|2013-10-14 22:00,15,757.5,757.5,757.5,757.5,2
20140501|2013-10-15 01:30,15,757.5,757.5,757.5,757.5,1
20140501|2013-10-15 02:00,15,756.75,757.25,755.75,756.25,17
20140501|2013-10-15 02:30,15,756.5,756.5,756.5,756.5,3
20140501|2013-10-15 03:00,15,757,757,757,757,3
20140501|2013-10-15 03:30,15,756.5,757,756.5,757,8
20140501|2013-10-15 04:00,15,756.75,756.75,756.75,756.75,5
20140501|2013-10-15 05:30,15,754.75,754.75,754.75,754.75,1
20140501|2013-10-15 07:00,15,754.5,754.5,754.5,754.5,1
20140501|2013-10-15 08:30,15,754.75,756.5,753.75,753.75,17
20140501|2013-10-15 09:00,15,753.75,753.75,752,752,28
20140501|2013-10-15 09:30,15,752.25,753.25,751.5,753,28
20140501|2013-10-15 10:00,15,754.75,754.75,754.75,754.75,1
20140501|2013-10-15 11:00,15,753,753,753,753,1
20140501|2013-10-15 11:30,15,754.5,754.5,754.5,754.5,2
20140501|2013-10-15 12:00,15,754.5,755,754.5,754.5,17
20140501|2013-10-15 12:30,15,753.5,753.5,753,753,12
20140501|2013-10-15 13:00,15,753.5,753.5,751,751.75,40
20140501|2013-10-15 23:00,16,753.25,753.25,753.25,753.25,1
20140501|2013-10-16 05:00,16,752.5,752.5,752.5,752.5,3
20140501|2013-10-16 07:00,16,752.25,752.25,751.5,752,36
20140501|2013-10-16 07:30,16,752.5,752.5,752.5,752.5,8
20140501|2013-10-16 08:30,16,752.5,753,750.25,750.25,54
20140501|2013-10-16 09:00,16,750.5,750.5,746.5,746.75,80
20140501|2013-10-16 09:30,16,746.25,746.75,743.75,746,80
20140501|2013-10-16 10:00,16,745.75,745.75,743.5,744.5,20
20140501|2013-10-16 10:30,16,744.5,744.5,741.5,741.5,17
20140501|2013-10-16 11:00,16,742.25,744.25,742.25,743.75,24
20140501|2013-10-16 11:30,16,744.25,744.5,744,744.5,48
20140501|2013-10-16 12:00,16,745.25,745.25,742.5,742.5,65
20140501|2013-10-16 12:30,16,743.75,743.75,742,742,11
20140501|2013-10-16 13:00,16,743,743,741.25,742.25,34
20140501|2013-10-16 19:00,17,741.75,741.75,741.75,741.75,2
20140501|2013-10-17 06:00,17,746.5,746.5,746.5,746.5,1
20140501|2013-10-17 07:00,17,746.5,746.5,746.5,746.5,1
20140501|2013-10-17 07:30,17,747.25,747.25,747.25,747.25,2
20140501|2013-10-17 08:30,17,745.25,748.75,745,745.25,23
20140501|2013-10-17 09:00,17,745.25,745.25,743.5,743.5,15
20140501|2013-10-17 09:30,17,746.25,749,746.25,747.25,24
20140501|2013-10-17 10:00,17,746.75,747.5,746.75,747.5,8
20140501|2013-10-17 10:30,17,747.5,747.5,747.25,747.25,13
20140501|2013-10-17 11:00,17,749,750.25,748.25,748.75,21
20140501|2013-10-17 11:30,17,747.25,749.25,747.25,748.5,31
20140501|2013-10-17 12:00,17,749,749,748,748.5,19
20140501|2013-10-17 12:30,17,744.75,745.75,744.75,745.75,11
20140501|2013-10-17 13:00,17,745.5,748,745,747.75,34
20140501|2013-10-17 19:30,18,751,751,751,751,1
20140501|2013-10-17 20:30,18,752.25,752.5,752.25,752.25,3
20140501|2013-10-17 22:30,18,753,753,753,753,1
20140501|2013-10-17 23:00,18,753.5,753.75,753.5,753.75,3
20140501|2013-10-17 23:30,18,753.5,753.5,753.5,753.5,1
20140501|2013-10-18 00:00,18,753,754,753,754,2
20140501|2013-10-18 03:00,18,754.5,755,754.5,755,3
20140501|2013-10-18 04:30,18,757.5,757.5,757.5,757.5,2
20140501|2013-10-18 05:30,18,759.25,759.25,759.25,759.25,1
20140501|2013-10-18 07:00,18,758,758.25,758,758,6
20140501|2013-10-18 08:30,18,757.75,759.5,757.25,758.75,20
20140501|2013-10-18 09:00,18,757.25,758.5,757.25,758.5,20
20140501|2013-10-18 09:30,18,758.5,764.75,758.5,763.25,35
20140501|2013-10-18 10:00,18,763.25,763.5,761.5,762.25,61
20140501|2013-10-18 10:30,18,762.5,762.5,761,762.25,47
20140501|2013-10-18 11:00,18,761.25,762,760.75,762,32
20140501|2013-10-18 11:30,18,762,762.5,761.75,761.75,33
20140501|2013-10-18 12:00,18,761.75,762.5,761.25,762.5,5
20140501|2013-10-18 12:30,18,763,763,760.75,760.75,4
20140501|2013-10-18 13:00,18,762,764.25,760,763.5,88
20140501|2013-10-20 19:00,21,762.5,765.75,762.5,765.75,4
20140501|2013-10-20 19:30,21,764.5,766,764.5,766,3
20140501|2013-10-20 20:00,21,765,765.5,765,765.5,5
20140501|2013-10-20 20:30,21,765.75,766,765.75,766,10
20140501|2013-10-20 21:00,21,765.75,766,765.75,766,5
20140501|2013-10-20 21:30,21,766.5,766.5,766.5,766.5,5
20140501|2013-10-20 22:00,21,766.5,766.5,766.5,766.5,1
20140501|2013-10-20 22:30,21,767,767.25,767,767.25,2
20140501|2013-10-20 23:30,21,768.25,768.25,768.25,768.25,3
20140501|2013-10-21 00:30,21,768.5,768.5,768.5,768.5,2
20140501|2013-10-21 01:30,21,769,769,769,769,1
20140501|2013-10-21 02:00,21,769,769.25,768.75,768.75,14
20140501|2013-10-21 02:30,21,769,769,769,769,5
20140501|2013-10-21 08:30,21,761.25,761.25,756.25,757.5,57
20140501|2013-10-21 09:00,21,756.25,756.25,754.5,755.5,16
20140501|2013-10-21 09:30,21,755,755,752.25,752.75,35
20140501|2013-10-21 10:00,21,756,757,756,757,26
20140501|2013-10-21 10:30,21,757.75,757.75,757.5,757.5,4
20140501|2013-10-21 11:00,21,757.5,758,756.5,756.75,7
20140501|2013-10-21 11:30,21,758.5,759,758.5,759,15
20140501|2013-10-21 12:00,21,760.75,761.75,760.75,761.75,7
20140501|2013-10-21 13:00,21,759.5,759.75,757.5,758,50
20140501|2013-10-21 21:00,22,756.5,756.5,756.5,756.5,1
20140501|2013-10-22 05:30,22,754.75,754.75,754.75,754.75,1
20140501|2013-10-22 07:00,22,756,756,756,756,1
20140501|2013-10-22 07:30,22,757,757.25,756.5,757.25,9
20140501|2013-10-22 08:30,22,757,762.5,757,761.75,57
20140501|2013-10-22 09:00,22,761.5,761.5,759,760,37
20140501|2013-10-22 09:30,22,760,762,760,760.75,52
20140501|2013-10-22 10:00,22,761.5,763,761.5,763,11
20140501|2013-10-22 10:30,22,764.25,764.5,764.25,764.5,3
20140501|2013-10-22 11:00,22,763.25,763.25,763.25,763.25,1
20140501|2013-10-22 12:00,22,764.25,764.25,764.25,764.25,2
20140501|2013-10-22 12:30,22,764,764.25,763.25,763.25,18
20140501|2013-10-22 13:00,22,763.5,763.75,762.5,762.5,13
20140501|2013-10-23 00:00,23,765.75,765.75,765.25,765.25,3
20140501|2013-10-23 00:30,23,765.75,766.5,765.75,766.5,7
20140501|2013-10-23 04:00,23,766.5,766.5,766.5,766.5,1
20140501|2013-10-23 04:30,23,766.5,768.5,766.5,768.5,7
20140501|2013-10-23 05:30,23,768.5,768.5,767.25,767.25,5
20140501|2013-10-23 06:00,23,768,768.25,768,768.25,2
20140501|2013-10-23 07:30,23,769,769,769,769,1
20140501|2013-10-23 08:30,23,765.25,770,764.25,770,7
20140501|2013-10-23 09:00,23,769.75,769.75,768.75,768.75,3
20140501|2013-10-23 09:30,23,769.5,770.5,769.5,770,17
20140501|2013-10-23 10:00,23,768,770,768,770,4
20140501|2013-10-23 10:30,23,771,771.5,769.5,769.5,12
20140501|2013-10-23 11:00,23,769,770,768.75,770,20
20140501|2013-10-23 11:30,23,767.75,768.25,767.5,767.75,9
20140501|2013-10-23 12:00,23,768.5,768.75,765.5,765.5,75
20140501|2013-10-23 12:30,23,766,766.5,765.75,766.5,9
20140501|2013-10-23 13:00,23,766.5,768,765,765.5,29
20140501|2013-10-23 19:30,24,766,766,766,766,1
20140501|2013-10-24 00:30,24,767.5,767.5,767.5,767.5,3
20140501|2013-10-24 01:00,24,768,768,768,768,1
20140501|2013-10-24 06:30,24,762,762.25,762,762.25,3
20140501|2013-10-24 07:00,24,762.25,762.25,762.25,762.25,1
20140501|2013-10-24 08:30,24,762,765,760.75,765,26
20140501|2013-10-24 09:00,24,765.5,766.75,765,765.5,10
20140501|2013-10-24 09:30,24,765,765.75,760,762,36
20140501|2013-10-24 10:00,24,762,762,762,762,1
20140501|2013-10-24 10:30,24,762.25,762.5,761.5,762,10
20140501|2013-10-24 11:00,24,761.5,762,761.25,761.25,9
20140501|2013-10-24 11:30,24,761.25,761.75,761,761.75,21
20140501|2013-10-24 12:00,24,762.25,762.25,761,761.25,7
20140501|2013-10-24 12:30,24,761,761.25,759,759,12
20140501|2013-10-24 13:00,24,759.25,760.75,758.25,760.5,73
20140501|2013-10-24 19:00,25,759.5,760,759.5,760,2
20140501|2013-10-24 20:30,25,759.75,759.75,759.75,759.75,1
20140501|2013-10-24 22:00,25,761,761,761,761,1
20140501|2013-10-25 03:30,25,760,760,760,760,6
20140501|2013-10-25 08:30,25,762,763,761.25,761.25,22
20140501|2013-10-25 09:00,25,762,762,760.25,761,37
20140501|2013-10-25 09:30,25,761.5,761.5,759.25,760.75,9
20140501|2013-10-25 10:00,25,760.5,760.5,760.25,760.5,8
20140501|2013-10-25 10:30,25,759.75,759.75,756.25,756.25,35
20140501|2013-10-25 11:00,25,756.25,756.75,755.75,756.5,13
20140501|2013-10-25 11:30,25,756.75,756.75,756.5,756.5,5
20140501|2013-10-25 12:00,25,755.75,755.75,754,754.75,13
20140501|2013-10-25 12:30,25,755.5,755.5,755,755,9
20140501|2013-10-25 13:00,25,755,755.5,754,755,34
20140501|2013-10-27 19:30,28,752.75,752.75,752.75,752.75,1
20140501|2013-10-28 07:30,28,752.75,752.75,752.75,752.75,1
20140501|2013-10-28 08:30,28,753.5,753.5,752.5,752.5,16
20140501|2013-10-28 09:00,28,752,752,751.5,751.5,3
20140501|2013-10-28 09:30,28,751.25,751.25,748.5,749.25,20
20140501|2013-10-28 10:00,28,749.25,749.25,749.25,749.25,3
20140501|2013-10-28 10:30,28,749.5,749.5,749,749,15
20140501|2013-10-28 11:00,28,749.5,749.5,748.5,748.75,18
20140501|2013-10-28 11:30,28,748.25,748.75,747.75,748.5,21
20140501|2013-10-28 12:00,28,748.5,748.75,746.75,747.25,32
20140501|2013-10-28 12:30,28,747.5,747.75,747,747.5,15
20140501|2013-10-28 13:00,28,747.5,748.25,746.75,747.25,51
20140501|2013-10-28 19:30,29,746,746,746,746,2
20140501|2013-10-29 06:00,29,748.25,748.25,748.25,748.25,1
20140501|2013-10-29 06:30,29,747.25,747.25,747.25,747.25,4
20140501|2013-10-29 07:00,29,747.25,747.5,746.75,747,8
20140501|2013-10-29 07:30,29,746.75,746.75,746.25,746.5,3
20140501|2013-10-29 08:30,29,748.25,748.5,747.75,747.75,9
20140501|2013-10-29 09:00,29,748.25,749.5,748.25,749.5,15
20140501|2013-10-29 09:30,29,747.25,748,745.75,748,27
20140501|2013-10-29 10:00,29,747.75,748,746.75,746.75,80
20140501|2013-10-29 10:30,29,747.25,747.25,745.5,745.5,35
20140501|2013-10-29 11:00,29,748,748.5,746.75,748.5,57
20140501|2013-10-29 11:30,29,748.5,752.25,748.5,750,36
20140501|2013-10-29 12:00,29,749.25,750.25,749.25,749.5,5
20140501|2013-10-29 12:30,29,749.5,750.25,747.75,748.25,28
20140501|2013-10-29 13:00,29,748,749,747,747.75,29
20140501|2013-10-29 19:00,30,751,751,748,748,21
20140501|2013-10-29 19:30,30,750.25,750.25,749.25,749.25,8
20140501|2013-10-29 23:00,30,749,749,749,749,1
20140501|2013-10-30 02:30,30,751,751,751,751,1
20140501|2013-10-30 07:00,30,751,751,750,750.25,9
20140501|2013-10-30 07:30,30,749.25,749.25,749.25,749.25,1
20140501|2013-10-30 08:30,30,748,748.5,746,748.5,32
20140501|2013-10-30 09:00,30,747.75,748.25,747.25,747.25,12
20140501|2013-10-30 09:30,30,746.5,747.25,746.5,747,13
20140501|2013-10-30 10:00,30,746.75,747.25,746,746,24
20140501|2013-10-30 10:30,30,745.5,746.5,745.5,746.25,6
20140501|2013-10-30 11:00,30,745.75,746.25,745,746,20
20140501|2013-10-30 11:30,30,747.25,747.75,747,747.75,13
20140501|2013-10-30 12:00,30,747,747.25,746.25,746.5,19
20140501|2013-10-30 12:30,30,746,746,745.25,745.25,29
20140501|2013-10-30 13:00,30,745.25,745.75,743.75,743.75,30
20140501|2013-10-30 19:00,31,743.5,743.5,743.5,743.5,3
20140501|2013-10-31 04:00,31,744,744,744,744,2
20140501|2013-10-31 07:00,31,744.25,744.5,744,744.5,5
20140501|2013-10-31 07:30,31,743,743,743,743,1
20140501|2013-10-31 08:30,31,743.75,744.25,742.5,742.5,18
20140501|2013-10-31 09:00,31,743.75,744,743.25,744,9
20140501|2013-10-31 09:30,31,743.5,743.5,743,743,3
20140501|2013-10-31 10:00,31,743.5,743.5,742,742.5,9
20140501|2013-10-31 10:30,31,743,743,743,743,1
20140501|2013-10-31 11:00,31,742,742,741.5,741.5,3
20140501|2013-10-31 11:30,31,741.25,741.25,741.25,741.25,3
20140501|2013-10-31 12:00,31,741.5,742.25,741.5,741.5,17
20140501|2013-10-31 12:30,31,741.5,742,741.5,741.5,59
20140501|2013-10-31 13:00,31,741.25,741.25,738.25,739,98
20140501|2013-10-31 19:00,1,739,739,738.5,738.5,8
20140501|2013-10-31 23:00,1,737.75,737.75,737.75,737.75,1
20140501|2013-11-01 00:00,1,737.5,737.5,736.25,736.25,3
20140501|2013-11-01 00:30,1,736.25,736.25,736.25,736.25,1
20140501|2013-11-01 02:30,1,736.75,736.75,736.75,736.75,1
20140501|2013-11-01 03:30,1,735.5,735.5,735.5,735.5,2
20140501|2013-11-01 04:00,1,736.25,736.25,736.25,736.25,2
20140501|2013-11-01 05:00,1,735,735,735,735,3
20140501|2013-11-01 05:30,1,735.5,735.5,735.5,735.5,1
20140501|2013-11-01 06:00,1,735.25,735.75,733.75,733.75,11
20140501|2013-11-01 06:30,1,733.75,733.75,732.75,732.75,8
20140501|2013-11-01 07:00,1,732.25,732.25,731.25,731.75,16
20140501|2013-11-01 08:30,1,731.75,740,731.75,739,243
20140501|2013-11-01 09:00,1,738.5,739,737,737.5,40
20140501|2013-11-01 09:30,1,736.5,737.75,735.5,737.5,19
20140501|2013-11-01 10:00,1,737.5,740,736.75,740,18
20140501|2013-11-01 10:30,1,738.5,740.5,738,740.5,5
20140501|2013-11-01 11:00,1,740.5,740.5,738,738,8
20140501|2013-11-01 11:30,1,737.5,738,737.5,737.75,8
20140501|2013-11-01 12:00,1,736.5,738.5,735.75,738.5,27
20140501|2013-11-01 12:30,1,738.5,739,734.25,734.5,15
20140501|2013-11-01 13:00,1,734.75,736.75,734.75,735.5,13
20140501|2013-11-03 19:00,4,735,735.5,735,735.25,4
20140501|2013-11-04 00:30,4,738.25,738.25,738.25,738.25,1
20140501|2013-11-04 05:30,4,736.75,737.25,736.75,737.25,2
20140501|2013-11-04 06:00,4,737.25,737.25,737.25,737.25,7
20140501|2013-11-04 06:30,4,737.25,737.25,737.25,737.25,1
20140501|2013-11-04 07:30,4,737.25,737.25,737.25,737.25,1
20140501|2013-11-04 08:30,4,737,737,735.5,735.75,37
20140501|2013-11-04 09:00,4,736.5,736.75,735.75,736.5,46
20140501|2013-11-04 09:30,4,736.25,736.25,735,735.25,34
20140501|2013-11-04 10:00,4,735.25,735.25,732.75,732.75,39
20140501|2013-11-04 10:30,4,731.75,732,731.25,731.75,10
20140501|2013-11-04 11:00,4,732.25,732.5,731.75,732.5,29
20140501|2013-11-04 11:30,4,732.25,733,732.25,732.25,21
20140501|2013-11-04 12:00,4,732.25,732.25,732,732,4
20140501|2013-11-04 12:30,4,732.5,732.75,731.75,732.25,31
20140501|2013-11-04 13:00,4,732,732,730.25,730.75,37
20140501|2013-11-04 19:00,5,730,730,730,730,5
20140501|2013-11-04 19:30,5,730,730,730,730,1
20140501|2013-11-05 03:00,5,730,730,730,730,1
20140501|2013-11-05 03:30,5,730,730,730,730,2
20140501|2013-11-05 04:30,5,730.75,730.75,730.75,730.75,1
20140501|2013-11-05 06:00,5,730.75,730.75,730.5,730.5,2
20140501|2013-11-05 08:30,5,730,730,728.5,729,59
20140501|2013-11-05 09:00,5,728.5,728.75,727.75,727.75,18
20140501|2013-11-05 09:30,5,727.5,727.75,725.75,726.25,38
20140501|2013-11-05 10:00,5,726,726.25,725.5,725.5,40
20140501|2013-11-05 10:30,5,725,725.5,724.75,725.25,92
20140501|2013-11-05 11:00,5,725,727.25,725,725.75,109
20140501|2013-11-05 11:30,5,725.5,726.25,725.25,726,35
20140501|2013-11-05 12:00,5,726,726.25,725,725,129
20140501|2013-11-05 12:30,5,725.75,725.75,724.75,725,6
20140501|2013-11-05 13:00,5,725,725.75,724.5,724.5,100
20140501|2013-11-05 19:00,6,725,725.5,724.5,724.75,32
20140501|2013-11-05 19:30,6,725,725,724,724,5
20140501|2013-11-05 20:00,6,723.75,723.75,723.75,723.75,1
20140501|2013-11-05 21:00,6,724,724.25,724,724.25,3
20140501|2013-11-05 22:00,6,724.25,724.5,724.25,724.5,5
20140501|2013-11-06 01:30,6,725.75,725.75,725.75,725.75,5
20140501|2013-11-06 02:00,6,725.75,725.75,725.75,725.75,2
20140501|2013-11-06 05:00,6,725.75,726,725.75,725.75,20
20140501|2013-11-06 05:30,6,725.75,725.75,725.75,725.75,2
20140501|2013-11-06 06:00,6,725.5,725.5,724.75,724.75,23
20140501|2013-11-06 06:30,6,724.75,724.75,724.5,724.5,22
20140501|2013-11-06 07:00,6,724.5,724.5,724.25,724.25,6
20140501|2013-11-06 08:30,6,724,724.75,723.75,724.25,25
20140501|2013-11-06 09:00,6,723.25,723.5,723,723,45
20140501|2013-11-06 09:30,6,723,724.25,722,724.25,63
20140501|2013-11-06 10:00,6,724,724,722.25,722.25,77
20140501|2013-11-06 10:30,6,722,722,720.75,720.75,124
20140501|2013-11-06 11:00,6,720.75,720.75,719.25,719.5,143
20140501|2013-11-06 11:30,6,719.5,719.75,719,719.25,87
20140501|2013-11-06 12:00,6,719,720.75,718.75,719.75,49
20140501|2013-11-06 12:30,6,720.25,720.25,719,719,100
20140501|2013-11-06 13:00,6,719.5,719.75,718,719.25,58
20140501|2013-11-06 19:00,7,718,718,718,718,5
20140501|2013-11-06 19:30,7,718,718,718,718,3
20140501|2013-11-07 02:00,7,717.75,717.75,717.75,717.75,1
20140501|2013-11-07 05:00,7,718.75,719,718.75,719,2
20140501|2013-11-07 06:30,7,719,719,718.5,718.5,2
20140501|2013-11-07 07:30,7,718.25,718.25,718.25,718.25,6
20140501|2013-11-07 08:30,7,718.75,718.75,717.5,718.75,62
20140501|2013-11-07 09:00,7,719,720.75,719,720.75,15
20140501|2013-11-07 09:30,7,720.5,720.5,717.25,717.25,39
20140501|2013-11-07 10:00,7,717.25,717.25,716.5,716.5,5
20140501|2013-11-07 10:30,7,717,717.75,716.25,717.75,27
20140501|2013-11-07 11:00,7,717.5,718,717,717,52
20140501|2013-11-07 11:30,7,717,717,715.75,716,25
20140501|2013-11-07 12:00,7,715.25,715.5,714.5,715.25,102
20140501|2013-11-07 12:30,7,716,716.75,716,716.5,30
20140501|2013-11-07 13:00,7,715.75,716.75,714.25,715,296
20140501|2013-11-07 19:00,8,714.75,714.75,714.5,714.5,3
20140501|2013-11-07 20:00,8,714.5,714.5,714.5,714.5,2
20140501|2013-11-08 03:30,8,716,716,716,716,1
20140501|2013-11-08 04:30,8,715.75,715.75,715.75,715.75,3
20140501|2013-11-08 07:00,8,715.5,715.5,715.5,715.5,1
20140501|2013-11-08 08:30,8,715.5,715.5,715,715.25,24
20140501|2013-11-08 09:00,8,715,715.5,715,715.5,19
20140501|2013-11-08 09:30,8,715,716,715,715.5,11
20140501|2013-11-08 10:00,8,715,715,714.25,714.25,68
20140501|2013-11-08 10:30,8,714.5,714.75,712.5,713.5,29
20140501|2013-11-08 11:00,8,711.25,717.25,707,707.5,121
20140501|2013-11-08 11:30,8,706.75,710,706.75,709.25,9
20140501|2013-11-08 12:00,8,712,712,710.25,710.5,9
20140501|2013-11-08 12:30,8,710.75,710.75,710.75,710.75,10
20140501|2013-11-08 13:00,8,711.5,714.5,708,709.5,86
20140501|2013-11-10 19:00,11,713.75,714,713.25,713.75,16
20140501|2013-11-10 23:00,11,712.25,712.75,711.5,711.5,4
20140501|2013-11-11 05:30,11,715,715,715,715,1
20140501|2013-11-11 08:30,11,714.5,716.5,714.5,716,23
20140501|2013-11-11 09:00,11,716,716.25,715.25,716.25,36
20140501|2013-11-11 09:30,11,716.25,717,714.5,715.5,64
20140501|2013-11-11 10:00,11,715.75,715.75,712.5,714.5,48
20140501|2013-11-11 10:30,11,714.25,714.25,710.75,711.75,93
20140501|2013-11-11 11:00,11,712,713.25,711,713.25,80
20140501|2013-11-11 11:30,11,712.25,712.25,710.25,711,13
20140501|2013-11-11 12:00,11,708,708,707.75,707.75,6
20140501|2013-11-11 12:30,11,707.25,709,707.25,709,51
20140501|2013-11-11 13:00,11,709.25,709.25,706.5,706.75,227
20140501|2013-11-11 20:00,12,708.75,708.75,708.75,708.75,3
20140501|2013-11-11 20:30,12,708.75,708.75,708.75,708.75,7
20140501|2013-11-12 05:00,12,710.75,710.75,710.75,710.75,1
20140501|2013-11-12 08:30,12,709.75,712.75,708.5,709.5,78
20140501|2013-11-12 09:00,12,709.75,709.75,709,709,18
20140501|2013-11-12 09:30,12,708.75,709,707.75,708.25,38
20140501|2013-11-12 10:00,12,707.5,707.5,705.75,705.75,7
20140501|2013-11-12 10:30,12,706,706.75,705,706.75,18
20140501|2013-11-12 11:00,12,706.25,706.5,705.25,705.5,48
20140501|2013-11-12 11:30,12,705.25,705.25,704.25,704.75,43
20140501|2013-11-12 12:00,12,704.5,705,704.5,704.75,8
20140501|2013-11-12 12:30,12,705.25,705.5,705,705,21
20140501|2013-11-12 13:00,12,704.5,704.5,701.75,702.5,41
20140501|2013-11-12 19:30,13,703.5,703.5,703.5,703.5,1
20140501|2013-11-12 21:00,13,702.75,702.75,702.75,702.75,1
20140501|2013-11-13 06:30,13,703.5,704.25,703.5,704.25,4
20140501|2013-11-13 07:00,13,704,704.25,704,704.25,34
20140501|2013-11-13 07:30,13,704.75,705,704.75,705,2
20140501|2013-11-13 08:30,13,705,705.25,703.5,703.5,169
20140501|2013-11-13 09:00,13,703,703.25,702.5,703,19
20140501|2013-11-13 09:30,13,703.25,703.25,701.75,702.25,30
20140501|2013-11-13 10:00,13,703,703,701.25,701.5,14
20140501|2013-11-13 10:30,13,701.75,704.5,701.5,704.25,151
20140501|2013-11-13 11:00,13,704.25,704.25,702.5,702.5,184
20140501|2013-11-13 11:30,13,702.25,702.25,701.25,702,47
20140501|2013-11-13 12:00,13,702.25,702.5,701,702.5,28
20140501|2013-11-13 12:30,13,704,704.25,702.25,702.25,64
20140501|2013-11-13 13:00,13,702,702.5,701.75,702.5,87
20140501|2013-11-13 19:00,14,702,703,702,703,9
20140501|2013-11-13 20:00,14,702.75,702.75,702.75,702.75,1
20140501|2013-11-14 01:00,14,703,703,703,703,1
20140501|2013-11-14 01:30,14,705,705,705,705,2
20140501|2013-11-14 05:00,14,705.5,705.5,705.25,705.5,20
20140501|2013-11-14 07:00,14,706.75,706.75,706.75,706.75,87
20140501|2013-11-14 07:30,14,707,707.75,706.75,707,52
20140501|2013-11-14 08:30,14,705,706.75,705,706.5,12
20140501|2013-11-14 09:00,14,705.75,706.25,705.5,706.25,11
20140501|2013-11-14 09:30,14,706.75,708.25,704.25,705.75,31
20140501|2013-11-14 10:00,14,706.5,707.75,705.25,705.75,191
20140501|2013-11-14 10:30,14,706,706,704.25,704.25,4
20140501|2013-11-14 11:00,14,704.25,704.25,704.25,704.25,2
20140501|2013-11-14 11:30,14,702.5,703.5,701.75,702.75,122
20140501|2013-11-14 12:00,14,702.25,705,702,705,37
20140501|2013-11-14 12:30,14,704.75,704.75,704.25,704.25,22
20140501|2013-11-14 13:00,14,704.75,705.5,703.75,704.5,47
20140501|2013-11-14 19:00,15,705,705,705,705,7
20140501|2013-11-14 21:30,15,704.25,704.25,704.25,704.25,1
20140501|2013-11-14 23:30,15,703.25,703.25,703.25,703.25,1
20140501|2013-11-15 00:30,15,704.25,704.25,704.25,704.25,1
20140501|2013-11-15 02:00,15,704.75,704.75,704.75,704.75,2
20140501|2013-11-15 02:30,15,705.75,705.75,704.75,704.75,5
20140501|2013-11-15 03:00,15,705,705,705,705,2
20140501|2013-11-15 04:30,15,705,705,704.75,704.75,2
20140501|2013-11-15 05:00,15,704.75,704.75,704.75,704.75,1
20140501|2013-11-15 06:30,15,704,704,704,704,1
20140501|2013-11-15 07:00,15,703.75,703.75,703.75,703.75,2
20140501|2013-11-15 07:30,15,704.5,704.5,704.5,704.5,1
20140501|2013-11-15 08:30,15,702.75,705,702.75,704,23
20140501|2013-11-15 09:00,15,704.5,704.5,702.75,703.25,20
20140501|2013-11-15 09:30,15,702.25,702.25,701.25,701.5,19
20140501|2013-11-15 10:00,15,701.75,701.75,700,700,41
20140501|2013-11-15 10:30,15,700.25,700.75,699.5,700.5,13
20140501|2013-11-15 11:00,15,700.25,701.5,700,700.25,27
20140501|2013-11-15 11:30,15,700.25,700.5,699.75,700,139
20140501|2013-11-15 12:00,15,699.75,700,699.5,699.5,9
20140501|2013-11-15 12:30,15,699.5,700.75,699.5,700,40
20140501|2013-11-15 13:00,15,699.75,700,698.75,699,83
20140501|2013-11-18 06:00,18,700.75,700.75,700.75,700.75,1
20140501|2013-11-18 08:30,18,699.25,703.75,699,702,85
20140501|2013-11-18 09:00,18,702.25,702.25,702.25,702.25,1
20140501|2013-11-18 09:30,18,701.5,702,701.5,702,7
20140501|2013-11-18 10:00,18,700.75,700.75,698.5,698.5,26
20140501|2013-11-18 10:30,18,698.5,698.5,696.5,696.75,154
20140501|2013-11-18 11:00,18,697,697.75,696,696,47
20140501|2013-11-18 11:30,18,696,696.5,696,696.25,48
20140501|2013-11-18 12:00,18,696.25,696.5,695.5,696.25,85
20140501|2013-11-18 12:30,18,696.25,696.25,695.5,695.5,13
20140501|2013-11-18 13:00,18,695.25,696.5,695,696.25,73
20140501|2013-11-18 20:30,19,697.75,697.75,697.75,697.75,8
20140501|2013-11-19 07:30,19,699.75,699.75,699.75,699.75,1
20140501|2013-11-19 08:30,19,699.25,699.25,697.75,697.75,11
20140501|2013-11-19 09:00,19,697.5,700.5,697.5,700.25,26
20140501|2013-11-19 09:30,19,698.75,698.75,697,697.5,30
20140501|2013-11-19 10:00,19,697,697,697,697,10
20140501|2013-11-19 10:30,19,695.75,696.5,695.5,696.5,72
20140501|2013-11-19 11:00,19,697,698.75,697,698,108
20140501|2013-11-19 11:30,19,698.25,699,697.5,697.75,104
20140501|2013-11-19 12:00,19,698,702,697.75,702,41
20140501|2013-11-19 12:30,19,700.5,702.25,700.5,702.25,12
20140501|2013-11-19 13:00,19,701.75,702.75,701.75,702.5,32
20140501|2013-11-19 19:00,20,702,702,700.75,700.75,4
20140501|2013-11-19 19:30,20,701,701,701,701,6
20140501|2013-11-20 01:30,20,701.75,701.75,701.75,701.75,1
20140501|2013-11-20 06:30,20,702,702,702,702,2
20140501|2013-11-20 08:30,20,702,705.25,702,703,36
20140501|2013-11-20 09:00,20,703.25,703.25,700,700,32
20140501|2013-11-20 09:30,20,700,700.25,697.75,698.5,42
20140501|2013-11-20 10:00,20,698.75,698.75,697,697,7
20140501|2013-11-20 10:30,20,697,698.5,697,698.5,20
20140501|2013-11-20 11:00,20,698.25,699.25,698.25,699.25,30
20140501|2013-11-20 11:30,20,697.75,698,697.5,698,29
20140501|2013-11-20 12:00,20,698,698,697,697,15
20140501|2013-11-20 12:30,20,697,697.75,697,697.25,15
20140501|2013-11-20 13:00,20,697.5,699,696.5,697,75
20140501|2013-11-21 01:30,21,698.75,698.75,698.75,698.75,1
20140501|2013-11-21 03:00,21,698.75,698.75,698.75,698.75,6
20140501|2013-11-21 05:00,21,698.5,698.5,698.5,698.5,1
20140501|2013-11-21 08:30,21,700.75,700.75,697.75,697.75,21
20140501|2013-11-21 09:00,21,698.75,699,698.75,699,8
20140501|2013-11-21 09:30,21,699.25,699.25,697.75,697.75,27
20140501|2013-11-21 10:00,21,697.5,697.5,695.75,696,45
20140501|2013-11-21 10:30,21,696.5,697.75,696.5,697,31
20140501|2013-11-21 11:00,21,696.5,697.5,696.5,697.5,24
20140501|2013-11-21 11:30,21,697,697,695.75,695.75,73
20140501|2013-11-21 12:00,21,696,696,695,695,13
20140501|2013-11-21 12:30,21,695.25,696,694.5,695,30
20140501|2013-11-21 13:00,21,695,695.25,694,694.25,46
20140501|2013-11-22 02:00,22,695,695,695,695,3
20140501|2013-11-22 08:30,22,697,697.5,696.5,697.5,36
20140501|2013-11-22 09:00,22,697.5,698.5,697.5,698.25,13
20140501|2013-11-22 09:30,22,698.25,698.25,697.25,697.75,24
20140501|2013-11-22 10:00,22,697.75,698,697.25,697.25,16
20140501|2013-11-22 10:30,22,697.75,699.25,697.75,698.5,146
20140501|2013-11-22 11:00,22,698.5,701,698.5,699.25,104
20140501|2013-11-22 11:30,22,699.25,699.5,698.5,699.25,17
20140501|2013-11-22 12:00,22,699.5,699.5,698.75,699.5,15
20140501|2013-11-22 12:30,22,699.5,700.75,699.5,700.25,19
20140501|2013-11-22 13:00,22,699.75,700.5,699,700,53
20140501|2013-11-24 20:30,25,701.5,701.5,701.5,701.5,1
20140501|2013-11-24 21:00,25,701.75,702,701.75,702,4
20140501|2013-11-25 04:30,25,701.75,701.75,701.75,701.75,1
20140501|2013-11-25 05:00,25,702.5,702.5,701.75,701.75,3
20140501|2013-11-25 06:30,25,702,702,702,702,1
20140501|2013-11-25 08:30,25,702.25,702.25,701.25,701.75,36
20140501|2013-11-25 09:00,25,701.75,702,701.25,701.25,22
20140501|2013-11-25 09:30,25,701.75,702,701.75,702,9
20140501|2013-11-25 10:00,25,700.75,701,698.75,698.75,23
20140501|2013-11-25 10:30,25,699,699.25,698,699.25,13
20140501|2013-11-25 11:00,25,697.5,697.5,696.25,696.25,35
20140501|2013-11-25 11:30,25,696.5,698.5,696.25,698.5,45
20140501|2013-11-25 12:00,25,698.25,700.5,698.25,700.5,18
20140501|2013-11-25 12:30,25,700.25,700.25,699.25,699.5,44
20140501|2013-11-25 13:00,25,699.5,701.75,699.5,701.75,70
20140501|2013-11-26 05:00,26,697.5,697.5,697.5,697.5,1
20140501|2013-11-26 05:30,26,697.25,697.5,697.25,697.5,2
20140501|2013-11-26 06:30,26,697,697,697,697,1
20140501|2013-11-26 07:00,26,697.25,698,697.25,698,3
20140501|2013-11-26 07:30,26,698.25,698.25,698.25,698.25,2
20140501|2013-11-26 08:30,26,698,698,697,697,31
20140501|2013-11-26 09:00,26,697,697,696.75,696.75,3
20140501|2013-11-26 09:30,26,696.25,696.25,695.5,696,39
20140501|2013-11-26 10:00,26,695.75,696,694.75,695.25,13
20140501|2013-11-26 10:30,26,695,695,694.25,694.75,99
20140501|2013-11-26 11:00,26,695,696.75,694.75,696.25,22
20140501|2013-11-26 11:30,26,695.5,695.5,695.25,695.25,8
20140501|2013-11-26 12:00,26,696.25,696.75,696.25,696.75,8
20140501|2013-11-26 12:30,26,696.75,697.5,696.75,697.5,8
20140501|2013-11-26 13:00,26,697.5,698,696.5,697.25,108
20140501|2013-11-26 20:30,27,699.5,699.5,699.5,699.5,1
20140501|2013-11-27 01:30,27,699,699,699,699,6
20140501|2013-11-27 03:00,27,700.5,700.5,700.5,700.5,1
20140501|2013-11-27 03:30,27,699.5,699.5,699.5,699.5,1
20140501|2013-11-27 04:00,27,701.5,702,701.5,702,9
20140501|2013-11-27 07:00,27,701.5,701.5,701.5,701.5,2
20140501|2013-11-27 07:30,27,701.25,701.25,700.25,700.25,9
20140501|2013-11-27 08:30,27,700,701,699.5,699.75,54
20140501|2013-11-27 09:00,27,700,700,698.5,699,19
20140501|2013-11-27 09:30,27,699.25,705.25,699.25,704.5,69
20140501|2013-11-27 10:00,27,704,705.5,704,705.5,76
20140501|2013-11-27 10:30,27,704.25,705.25,704,705.25,18
20140501|2013-11-27 11:00,27,704.5,704.5,701.75,702.25,39
20140501|2013-11-27 11:30,27,701.75,702.25,701.5,702.25,11
20140501|2013-11-27 12:00,27,702,703.5,700.5,703.5,25
20140501|2013-11-27 12:30,27,704,706.25,704,706,150
20140501|2013-11-27 13:00,27,705.75,706.5,703.75,706.5,56
20140501|2013-11-29 08:30,29,715,715,707.25,708.5,244
20140501|2013-11-29 09:00,29,707.75,708.5,707.25,708,56
20140501|2013-11-29 09:30,29,708,708.5,705.75,705.75,16
20140501|2013-11-29 10:00,29,704.75,705,703.75,704,32
20140501|2013-11-29 10:30,29,704,704.25,703.75,704,38
20140501|2013-11-29 11:00,29,704.5,707.75,704.5,707.75,40
20140501|2013-11-29 11:30,29,707.5,709,706.75,708,47
20140501|2013-12-01 19:00,2,708.25,708.25,708.25,708.25,81
20140501|2013-12-01 19:30,2,708.25,708.25,708.25,708.25,19
20140501|2013-12-01 21:00,2,710.75,710.75,710.75,710.75,1
20140501|2013-12-01 21:30,2,711.25,711.25,711.25,711.25,6
20140501|2013-12-01 22:30,2,713,713,713,713,49
20140501|2013-12-01 23:00,2,713,713,713,713,37
20140501|2013-12-01 23:30,2,713,713,713,713,14
20140501|2013-12-02 01:30,2,713.5,713.5,713.5,713.5,1
20140501|2013-12-02 02:00,2,713.75,713.75,713.75,713.75,1
20140501|2013-12-02 06:00,2,712.5,712.75,712.5,712.75,5
20140501|2013-12-02 06:30,2,712.75,713.25,712.75,713,3
20140501|2013-12-02 07:00,2,713.75,714.25,713,713,13
20140501|2013-12-02 07:30,2,713.5,713.75,713,713,4
20140501|2013-12-02 08:30,2,711.75,712.5,709.25,709.25,102
20140501|2013-12-02 09:00,2,709.5,710.5,707.5,707.75,47
20140501|2013-12-02 09:30,2,706.25,706.25,702.25,703,73
20140501|2013-12-02 10:00,2,703,704.25,702.5,704.25,27
20140501|2013-12-02 10:30,2,704.5,704.5,704.5,704.5,1
20140501|2013-12-02 11:00,2,704.75,705.25,704.25,704.25,5
20140501|2013-12-02 11:30,2,704.75,705.25,704.5,705.25,37
20140501|2013-12-02 12:00,2,706,706.5,705.5,705.75,30
20140501|2013-12-02 12:30,2,706.25,706.75,706,706,11
20140501|2013-12-02 13:00,2,706,706.25,703.5,704.25,72
20140501|2013-12-02 19:30,3,706.75,707,706.75,707,4
20140501|2013-12-02 20:00,3,706.75,706.75,706.75,706.75,4
20140501|2013-12-03 03:30,3,706,706,706,706,1
20140501|2013-12-03 05:00,3,704.75,704.75,704.75,704.75,1
20140501|2013-12-03 06:30,3,705,705,705,705,1
20140501|2013-12-03 07:00,3,705.5,705.5,705,705,32
20140501|2013-12-03 07:30,3,705,705,705,705,8
20140501|2013-12-03 08:30,3,705.75,707,704.5,706,158
20140501|2013-12-03 09:00,3,706,706.5,706,706,6
20140501|2013-12-03 09:30,3,706.5,712.5,705.75,711.5,161
20140501|2013-12-03 10:00,3,711.25,712,709.75,709.75,43
20140501|2013-12-03 10:30,3,709.5,709.75,708.75,708.75,70
20140501|2013-12-03 11:00,3,708.5,709,708.25,708.25,39
20140501|2013-12-03 11:30,3,708.5,708.5,708,708.25,34
20140501|2013-12-03 12:00,3,708,709.25,708,709.25,26
20140501|2013-12-03 12:30,3,710,711,709.75,710.25,47
20140501|2013-12-03 13:00,3,710,710.25,709,709.25,84
20140501|2013-12-03 19:00,4,709,709,709,709,2
20140501|2013-12-04 01:30,4,711.25,711.25,711,711,2
20140501|2013-12-04 02:00,4,710.75,710.75,710.5,710.5,2
20140501|2013-12-04 02:30,4,710.25,710.25,709,709,6
20140501|2013-12-04 04:00,4,711,711,711,711,1
20140501|2013-12-04 04:30,4,711.25,711.25,711.25,711.25,1
20140501|2013-12-04 05:00,4,711.25,711.25,711.25,711.25,1
20140501|2013-12-04 05:30,4,712.75,712.75,712.75,712.75,1
20140501|2013-12-04 06:00,4,712.5,712.75,712.5,712.75,2
20140501|2013-12-04 06:30,4,712.75,712.75,712.25,712.25,10
20140501|2013-12-04 07:30,4,711.75,711.75,708,708,12
20140501|2013-12-04 08:30,4,709,709,704,707.25,104
20140501|2013-12-04 09:00,4,708,710,706.75,708.75,68
20140501|2013-12-04 09:30,4,709.75,710.75,707.25,707.25,62
20140501|2013-12-04 10:00,4,706.75,707.75,706,706.5,50
20140501|2013-12-04 10:30,4,706.25,706.75,706.25,706.25,15
20140501|2013-12-04 11:00,4,706.25,706.75,704.75,705.75,148
20140501|2013-12-04 11:30,4,705.75,706.5,705.5,705.5,34
20140501|2013-12-04 12:00,4,705.5,707,704.25,705,53
20140501|2013-12-04 12:30,4,704.75,704.75,703.5,704.5,33
20140501|2013-12-04 13:00,4,704.75,704.75,701.75,702.5,55
20140501|2013-12-04 19:00,5,702,704.25,702,703.75,8
20140501|2013-12-05 02:00,5,702.25,702.25,702.25,702.25,1
20140501|2013-12-05 03:30,5,700.25,700.5,700,700.5,208
20140501|2013-12-05 05:00,5,699,699,699,699,28
20140501|2013-12-05 07:00,5,698.5,698.5,698.5,698.5,2
20140501|2013-12-05 08:30,5,699,699,696.25,697.5,150
20140501|2013-12-05 09:00,5,697.5,698,695.75,696.25,48
20140501|2013-12-05 09:30,5,696.75,696.75,693.25,695.5,206
20140501|2013-12-05 10:00,5,695.25,697,695.25,696.75,121
20140501|2013-12-05 10:30,5,696.25,696.5,695.75,696.25,44
20140501|2013-12-05 11:00,5,696.25,699.5,696.25,696.5,193
20140501|2013-12-05 11:30,5,696.25,696.75,696,696.25,81
20140501|2013-12-05 12:00,5,695.75,696.25,694.75,695.25,53
20140501|2013-12-05 12:30,5,695.75,695.75,694.75,694.75,16
20140501|2013-12-05 13:00,5,695.25,698.25,694.5,695,103
20140501|2013-12-05 21:30,6,696,696,695.75,696,15
20140501|2013-12-05 22:00,6,696,696,696,696,10
20140501|2013-12-05 22:30,6,696.25,696.5,696,696.5,16
20140501|2013-12-05 23:30,6,696,696,695.75,695.75,9
20140501|2013-12-06 02:30,6,697.25,697.25,697.25,697.25,1
20140501|2013-12-06 05:00,6,697,697.25,697,697.25,3
20140501|2013-12-06 07:00,6,695.25,695.25,695.25,695.25,1
20140501|2013-12-06 08:30,6,695.5,696,695,695,38
20140501|2013-12-06 09:00,6,695.25,695.25,694,694.75,85
20140501|2013-12-06 09:30,6,694.25,695.75,694.25,695.25,103
20140501|2013-12-06 10:00,6,695.25,695.25,694.5,695,22
20140501|2013-12-06 10:30,6,694.75,695.25,694.5,694.75,41
20140501|2013-12-06 11:00,6,694.75,696.25,694.5,695,41
20140501|2013-12-06 11:30,6,695.25,695.5,694.5,695,32
20140501|2013-12-06 12:00,6,694.75,694.75,693.5,693.75,64
20140501|2013-12-06 12:30,6,694,696,694,695,47
20140501|2013-12-06 13:00,6,695,696.75,695,695.75,80
20140501|2013-12-08 19:00,9,696.25,698.5,696.25,698.5,12
20140501|2013-12-08 20:30,9,698,698,698,698,1
20140501|2013-12-08 21:30,9,699,699,699,699,1
20140501|2013-12-09 04:30,9,698.75,699,698.75,699,3
20140501|2013-12-09 05:00,9,699.25,699.25,699,699.25,6
20140501|2013-12-09 06:00,9,697.75,697.75,697.75,697.75,1
20140501|2013-12-09 08:30,9,698,700.25,698,699.25,66
20140501|2013-12-09 09:00,9,698.75,698.75,696.25,697,21
20140501|2013-12-09 09:30,9,696.75,696.75,695,695.25,29
20140501|2013-12-09 10:00,9,695.75,696.75,695.75,696.5,42
20140501|2013-12-09 10:30,9,696.5,697,696,697,13
20140501|2013-12-09 11:00,9,697.75,697.75,695.75,696.25,31
20140501|2013-12-09 11:30,9,696.25,696.75,695.5,695.75,31
20140501|2013-12-09 12:00,9,695.75,696,695.75,695.75,8
20140501|2013-12-09 12:30,9,696.25,696.5,695.75,696,19
20140501|2013-12-09 13:00,9,695.75,697.5,695.75,697,254
20140501|2013-12-09 19:00,10,697,697,697,697,6
20140501|2013-12-09 20:00,10,698,698.25,698,698.25,3
20140501|2013-12-10 03:00,10,697,697,697,697,3
20140501|2013-12-10 04:00,10,695.5,695.5,695,695,3
20140501|2013-12-10 05:00,10,694,694,693.75,693.75,7
20140501|2013-12-10 05:30,10,693,693,693,693,6
20140501|2013-12-10 06:00,10,692.75,692.75,692.5,692.75,6
20140501|2013-12-10 07:00,10,693.25,693.25,693.25,693.25,2
20140501|2013-12-10 08:30,10,692.75,692.75,687,690.75,423
20140501|2013-12-10 09:00,10,690.75,691.75,690.5,690.5,58
20140501|2013-12-10 09:30,10,690.5,690.5,688.5,689,83
20140501|2013-12-10 10:00,10,688.75,690.25,688.75,690.25,69
20140501|2013-12-10 10:30,10,690.25,690.75,689.25,690,51
20140501|2013-12-10 11:00,10,689,689.5,681.25,685.5,405
20140501|2013-12-10 11:30,10,685.5,688.75,685,688.5,151
20140501|2013-12-10 12:00,10,688.25,688.25,686,686,46
20140501|2013-12-10 12:30,10,686.5,687.5,685.75,685.75,49
20140501|2013-12-10 13:00,10,685.75,687.25,684.75,687.25,200
20140501|2013-12-10 20:30,11,685,685,685,685,1
20140501|2013-12-11 01:00,11,689,689.25,689,689.25,2
20140501|2013-12-11 04:00,11,687.5,688,687.5,688,7
20140501|2013-12-11 04:30,11,688,688.25,688,688.25,3
20140501|2013-12-11 05:00,11,687.75,687.75,687.5,687.5,2
20140501|2013-12-11 06:30,11,687,687,687,687,1
20140501|2013-12-11 07:00,11,685,685,683.25,683.25,13
20140501|2013-12-11 07:30,11,683.5,683.5,682.75,682.75,13
20140501|2013-12-11 08:30,11,683,684.5,681.75,683.5,57
20140501|2013-12-11 09:00,11,682.5,683.25,682,683,69
20140501|2013-12-11 09:30,11,683.25,683.25,681.75,682.25,93
20140501|2013-12-11 10:00,11,682.5,684.75,682,684.75,106
20140501|2013-12-11 10:30,11,684.75,685.75,683.5,684.25,82
20140501|2013-12-11 11:00,11,684.25,685.5,683.75,685.5,90
20140501|2013-12-11 11:30,11,685.5,687,685.5,686.5,161
20140501|2013-12-11 12:00,11,686.75,687.25,686.5,687.25,21
20140501|2013-12-11 12:30,11,687.5,687.5,685.75,685.75,42
20140501|2013-12-11 13:00,11,686,689,685.75,689,371
20140501|2013-12-11 19:00,12,688,688,688,688,1
20140501|2013-12-11 19:30,12,687.25,688.25,687,688.25,17
20140501|2013-12-12 01:30,12,689.25,689.25,689.25,689.25,1
20140501|2013-12-12 04:00,12,687.75,688.25,687.75,688.25,5
20140501|2013-12-12 06:00,12,687,687,687,687,6
20140501|2013-12-12 07:30,12,686.5,686.75,686.25,686.75,4
20140501|2013-12-12 08:30,12,687,687.5,680,681.25,100
20140501|2013-12-12 09:00,12,681.5,682,680.25,680.5,69
20140501|2013-12-12 09:30,12,680.5,681,677,678,99
20140501|2013-12-12 10:00,12,678.75,678.75,677.75,678,28
20140501|2013-12-12 10:30,12,678,679.5,677.5,678.75,163
20140501|2013-12-12 11:00,12,679,681.25,678.75,680.5,99
20140501|2013-12-12 11:30,12,681,682.25,680,681.75,71
20140501|2013-12-12 12:00,12,682,682.25,681.25,681.75,58
20140501|2013-12-12 12:30,12,681,682.5,680.75,681.25,24
20140501|2013-12-12 13:00,12,681.5,683,681.25,681.75,231
20140501|2013-12-12 19:00,13,681.5,682.75,681.5,681.5,8
20140501|2013-12-13 04:30,13,679.5,679.5,679.5,679.5,3
20140501|2013-12-13 05:00,13,679,679.25,679,679.25,3
20140501|2013-12-13 05:30,13,679,679.25,679,679.25,3
20140501|2013-12-13 07:00,13,677.5,677.5,677.5,677.5,26
20140501|2013-12-13 08:30,13,679,679,677,677.75,157
20140501|2013-12-13 09:00,13,677.75,677.75,675.25,675.75,244
20140501|2013-12-13 09:30,13,675.5,676.25,674.5,674.75,113
20140501|2013-12-13 10:00,13,675.25,676.75,674.75,676,179
20140501|2013-12-13 10:30,13,676.25,677,675.25,675.75,123
20140501|2013-12-13 11:00,13,675.25,677.5,675,676.5,195
20140501|2013-12-13 11:30,13,676.5,676.75,675.75,675.75,26
20140501|2013-12-13 12:00,13,676.25,677,676.25,676.25,22
20140501|2013-12-13 12:30,13,676.5,677.75,676.5,677.5,141
20140501|2013-12-13 13:00,13,677.25,678.75,675.5,676,171
20140501|2013-12-15 19:00,16,676,676,674.75,674.75,7
20140501|2013-12-15 19:30,16,674.75,674.75,674.75,674.75,7
20140501|2013-12-15 20:00,16,674.75,674.75,674.75,674.75,4
20140501|2013-12-15 20:30,16,674.75,674.75,674.75,674.75,13
20140501|2013-12-15 21:00,16,674.75,675,674.75,675,2
20140501|2013-12-15 21:30,16,674.75,674.75,674.75,674.75,9
20140501|2013-12-15 22:00,16,674.75,674.75,674.75,674.75,3
20140501|2013-12-15 22:30,16,674.75,674.75,674.75,674.75,1
20140501|2013-12-15 23:00,16,674.75,674.75,674.75,674.75,3
20140501|2013-12-15 23:30,16,675,675,675,675,10
20140501|2013-12-16 00:00,16,675,675,675,675,3
20140501|2013-12-16 00:30,16,674.75,674.75,674.75,674.75,14
20140501|2013-12-16 01:30,16,674.5,674.5,674.5,674.5,1
20140501|2013-12-16 04:00,16,673.75,673.75,673.75,673.75,1
20140501|2013-12-16 05:00,16,674,674,674,674,1
20140501|2013-12-16 07:00,16,674,674,674,674,1
20140501|2013-12-16 07:30,16,673.75,674.25,673.75,673.75,13
20140501|2013-12-16 08:30,16,674.25,675,673.75,673.75,155
20140501|2013-12-16 09:00,16,673.5,674,673.5,673.5,79
20140501|2013-12-16 09:30,16,673.75,674,670,671.5,159
20140501|2013-12-16 10:00,16,671.25,672.25,670,670,50
20140501|2013-12-16 10:30,16,670,671.75,670,670.5,55
20140501|2013-12-16 11:00,16,670.75,671.5,669.5,671.25,60
20140501|2013-12-16 11:30,16,670.5,671,668.75,669,159
20140501|2013-12-16 12:00,16,669,670,668.75,669.5,148
20140501|2013-12-16 12:30,16,669.25,670,669.25,670,38
20140501|2013-12-16 13:00,16,670,670.25,668.5,668.75,130
20140501|2013-12-16 19:00,17,668.75,669,668.75,669,2
20140501|2013-12-17 02:00,17,670,670.25,670,670.25,3
20140501|2013-12-17 02:30,17,668,668,668,668,6
20140501|2013-12-17 03:00,17,668,668,668,668,1
20140501|2013-12-17 04:30,17,667.75,667.75,667.75,667.75,1
20140501|2013-12-17 06:00,17,668.25,668.25,668.25,668.25,6
20140501|2013-12-17 08:30,17,669,670.25,667,667.75,52
20140501|2013-12-17 09:00,17,667.75,669,666.5,666.5,27
20140501|2013-12-17 09:30,17,667.5,670.75,666.75,669.5,272
20140501|2013-12-17 10:00,17,669.75,670.5,668.5,669,68
20140501|2013-12-17 10:30,17,669,671,667,667.5,234
20140501|2013-12-17 11:00,17,667.5,668.25,666.75,667.75,151
20140501|2013-12-17 11:30,17,667.75,667.75,666.75,666.75,7
20140501|2013-12-17 12:00,17,666.75,667.25,666.25,667.25,29
20140501|2013-12-17 12:30,17,667,667.25,666,666.75,23
20140501|2013-12-17 13:00,17,666.75,667,662.5,663.25,158
20140501|2013-12-17 19:00,18,663.25,663.5,663,663,11
20140501|2013-12-17 19:30,18,663,663,663,663,9
20140501|2013-12-17 20:00,18,662.75,662.75,662.75,662.75,1
20140501|2013-12-17 20:30,18,663,663,663,663,1
20140501|2013-12-17 21:00,18,662.5,662.5,662.5,662.5,1
20140501|2013-12-17 21:30,18,662.5,662.5,662.5,662.5,1
20140501|2013-12-17 22:00,18,662.5,662.5,662.5,662.5,9
20140501|2013-12-17 22:30,18,662.5,662.5,662.5,662.5,7
20140501|2013-12-17 23:00,18,662.5,662.5,662.25,662.5,14
20140501|2013-12-17 23:30,18,662.25,662.5,662.25,662.5,6
20140501|2013-12-18 01:30,18,661.25,661.25,661.25,661.25,1
20140501|2013-12-18 03:00,18,661.75,661.75,661.75,661.75,2
20140501|2013-12-18 04:00,18,661,661,661,661,1
20140501|2013-12-18 06:30,18,662.5,662.5,662.5,662.5,2
20140501|2013-12-18 07:00,18,662.5,662.5,662.5,662.5,11
20140501|2013-12-18 07:30,18,661.75,661.75,661.75,661.75,3
20140501|2013-12-18 08:30,18,662.25,663.5,660,660,567
20140501|2013-12-18 09:00,18,659.75,659.75,657,659.5,573
20140501|2013-12-18 09:30,18,659.25,661.5,659,660.25,582
20140501|2013-12-18 10:00,18,659.75,661.25,657.75,658.25,155
20140501|2013-12-18 10:30,18,658.5,658.75,657.75,657.75,50
20140501|2013-12-18 11:00,18,657.75,658.5,656.5,656.5,123
20140501|2013-12-18 11:30,18,656.5,657.75,655.5,657.5,62
20140501|2013-12-18 12:00,18,657.75,659.5,657.75,659.25,46
20140501|2013-12-18 12:30,18,659.5,659.75,657.25,657.25,149
20140501|2013-12-18 13:00,18,657.25,658.5,656.25,657.5,64
20140501|2013-12-18 19:00,19,657.5,658.25,657.5,658.25,10
20140501|2013-12-19 01:00,19,657.5,657.5,657.5,657.5,1
20140501|2013-12-19 01:30,19,659,659,659,659,1
20140501|2013-12-19 03:30,19,658.25,658.25,658,658,6
20140501|2013-12-19 04:00,19,657.75,659.25,657.5,659.25,9
20140501|2013-12-19 06:00,19,657.75,657.75,657.75,657.75,1
20140501|2013-12-19 07:30,19,657.75,657.75,657.75,657.75,1
20140501|2013-12-19 08:30,19,658,660.25,658,658,282
20140501|2013-12-19 09:00,19,657.75,660.25,657.25,658,76
20140501|2013-12-19 09:30,19,658,663.25,656.5,660,169
20140501|2013-12-19 10:00,19,660.25,662,657.5,658,109
20140501|2013-12-19 10:30,19,658,659,657.75,658.5,49
20140501|2013-12-19 11:00,19,658.5,658.5,657.25,657.5,98
20140501|2013-12-19 11:30,19,658,658,655,656.25,33
20140501|2013-12-19 12:00,19,656.25,657,653.5,656,120
20140501|2013-12-19 12:30,19,656,657.75,655.25,656.5,90
20140501|2013-12-19 13:00,19,656.5,656.5,653,653,321
20140501|2013-12-19 19:00,20,654,654.25,653.5,653.5,19
20140501|2013-12-19 19:30,20,653.75,653.75,653.5,653.75,11
20140501|2013-12-19 20:00,20,653.75,653.75,653.75,653.75,9
20140501|2013-12-19 21:00,20,653.75,653.75,653.75,653.75,11
20140501|2013-12-20 03:00,20,653.75,653.75,653.75,653.75,2
20140501|2013-12-20 03:30,20,652.25,652.75,652.25,652.75,4
20140501|2013-12-20 04:00,20,652.5,652.5,652.25,652.25,2
20140501|2013-12-20 04:30,20,653.25,653.25,653.25,653.25,1
20140501|2013-12-20 06:30,20,652.75,652.75,652,652,4
20140501|2013-12-20 07:30,20,655.25,655.5,655.25,655.5,6
20140501|2013-12-20 08:30,20,657.75,659.75,657.25,657.75,169
20140501|2013-12-20 09:00,20,657.75,660.75,657.5,659.75,323
20140501|2013-12-20 09:30,20,659.75,660.25,657,657.25,384
20140501|2013-12-20 10:00,20,657.25,657.5,655.75,656,212
20140501|2013-12-20 10:30,20,655,656.75,655,656.75,37
20140501|2013-12-20 11:00,20,656.5,658,656.5,658,38
20140501|2013-12-20 11:30,20,657.25,657.25,656.25,656.75,30
20140501|2013-12-20 12:00,20,657.5,658,657.5,658,9
20140501|2013-12-20 12:30,20,659,659.5,658.5,659,50
20140501|2013-12-20 13:00,20,657.25,658.75,656.5,657.75,84
20140501|2013-12-22 19:00,23,658,658,658,658,1
20140501|2013-12-22 21:30,23,657,657,657,657,1
20140501|2013-12-23 06:30,23,658,658.25,658,658,9
20140501|2013-12-23 07:00,23,657.75,657.75,656,656,65
20140501|2013-12-23 08:30,23,654.75,655.5,653.5,655.5,33
20140501|2013-12-23 09:00,23,656,656,655,655,49
20140501|2013-12-23 09:30,23,655,655.5,653.25,653.75,68
20140501|2013-12-23 10:00,23,653.5,655.5,653.5,653.75,53
20140501|2013-12-23 10:30,23,653.5,654.25,652.25,652.25,45
20140501|2013-12-23 11:00,23,652.75,653.75,652,653.5,18
20140501|2013-12-23 11:30,23,653.25,653.25,652,652.5,35
20140501|2013-12-23 12:00,23,652.25,652.25,651,651,59
20140501|2013-12-23 12:30,23,651.5,652,651.25,651.5,22
20140501|2013-12-23 13:00,23,651.75,651.75,650,650,129
20140501|2013-12-23 19:00,24,650.5,650.5,650.5,650.5,2
20140501|2013-12-23 20:30,24,651.25,651.5,651.25,651.5,8
20140501|2013-12-23 21:30,24,650.5,650.5,650.5,650.5,3
20140501|2013-12-24 03:30,24,650.25,650.25,650,650,19
20140501|2013-12-24 04:00,24,649.5,649.5,649.25,649.25,2
20140501|2013-12-24 04:30,24,649,649,649,649,7
20140501|2013-12-24 05:30,24,649.25,649.25,649.25,649.25,3
20140501|2013-12-24 07:00,24,647.75,647.75,647.75,647.75,3
20140501|2013-12-24 07:30,24,647.75,648,647.75,647.75,6
20140501|2013-12-24 08:30,24,648.25,648.5,647.75,648.25,15
20140501|2013-12-24 09:00,24,648.5,648.75,647.5,647.5,33
20140501|2013-12-24 09:30,24,647.5,649,647.5,649,103
20140501|2013-12-24 10:00,24,648.75,649,648.5,649,25
20140501|2013-12-24 10:30,24,649,649,649,649,36
20140501|2013-12-24 11:00,24,649.5,649.5,649.25,649.25,2
20140501|2013-12-24 11:30,24,649.5,650.25,648.25,648.5,122
20140501|2013-12-26 08:30,26,648,648,645.25,646.25,36
20140501|2013-12-26 09:00,26,646,646.25,645.75,646.25,9
20140501|2013-12-26 09:30,26,645.75,645.75,643.5,643.75,52
20140501|2013-12-26 10:00,26,643.75,644,643.25,644,77
20140501|2013-12-26 10:30,26,644,644.25,643.25,643.5,7
20140501|2013-12-26 11:00,26,643.5,645,643.5,644.75,22
20140501|2013-12-26 11:30,26,644.75,646,644.5,645.75,7
20140501|2013-12-26 12:00,26,646,646.75,645,645.5,24
20140501|2013-12-26 12:30,26,645.75,646.5,645.75,646.25,10
20140501|2013-12-26 13:00,26,646.5,647.5,645.75,646.25,53
20140501|2013-12-26 19:00,27,648,648.75,648,648.75,2
20140501|2013-12-27 01:30,27,649,649,649,649,1
20140501|2013-12-27 03:30,27,648,648,647.5,647.5,4
20140501|2013-12-27 07:30,27,646.5,646.5,646.5,646.5,2
20140501|2013-12-27 08:30,27,646.5,647,645.75,645.75,37
20140501|2013-12-27 09:00,27,645,645.25,644.25,645,15
20140501|2013-12-27 09:30,27,645,645.5,643.75,644.75,42
20140501|2013-12-27 10:00,27,643.25,643.25,643.25,643.25,4
20140501|2013-12-27 10:30,27,642.75,643,642.5,642.75,46
20140501|2013-12-27 11:00,27,642.5,642.75,642,642,26
20140501|2013-12-27 11:30,27,642,643.75,641.75,643.25,80
20140501|2013-12-27 12:00,27,644.25,647.25,644.25,645.5,49
20140501|2013-12-27 12:30,27,645.25,646.75,645.25,646.75,39
20140501|2013-12-27 13:00,27,646.75,647.25,644.75,645.5,121
20140501|2013-12-29 19:00,30,645.25,646,645.25,646,3
20140501|2013-12-29 19:30,30,645.25,645.25,645.25,645.25,1
20140501|2013-12-30 03:30,30,644.5,644.5,644.5,644.5,1
20140501|2013-12-30 05:30,30,643,643,643,643,5
20140501|2013-12-30 06:00,30,642.75,642.75,642.75,642.75,1
20140501|2013-12-30 06:30,30,642.25,642.25,642.25,642.25,2
20140501|2013-12-30 07:00,30,642,642,641.25,641.25,4
20140501|2013-12-30 07:30,30,641.75,641.75,641.75,641.75,3
20140501|2013-12-30 08:30,30,644.5,644.5,640.5,642.25,132
20140501|2013-12-30 09:00,30,642,642,640.25,640.25,42
20140501|2013-12-30 09:30,30,640.75,641,640.25,640.25,30
20140501|2013-12-30 10:00,30,640,640.75,639.5,640.5,72
20140501|2013-12-30 10:30,30,640.25,640.25,638.75,639.5,81
20140501|2013-12-30 11:00,30,639.5,640,639.25,639.25,36
20140501|2013-12-30 11:30,30,639,639,638.75,638.75,8
20140501|2013-12-30 12:00,30,638.75,639,637.25,638.5,92
20140501|2013-12-30 12:30,30,639,639,638.5,638.5,5
20140501|2013-12-30 13:00,30,638.5,638.5,637.75,638,95
20140501|2013-12-30 19:00,31,638,638.25,638,638.25,6
20140501|2013-12-30 20:00,31,637.25,637.25,637.25,637.25,14
20140501|2013-12-30 22:30,31,638.25,638.25,638.25,638.25,3
20140501|2013-12-31 03:00,31,638.75,638.75,638.25,638.25,2
20140501|2013-12-31 03:30,31,637.25,637.25,637.25,637.25,49
20140501|2013-12-31 04:00,31,637.25,637.25,637,637,59
20140501|2013-12-31 05:00,31,635.5,635.5,635.5,635.5,1
20140501|2013-12-31 06:30,31,638,638.25,637.75,637.75,5
20140501|2013-12-31 08:30,31,637.25,639.25,637,639.25,131
20140501|2013-12-31 09:00,31,639.25,639.75,639.25,639.25,12
20140501|2013-12-31 09:30,31,639.25,640,639,639.75,20
20140501|2013-12-31 10:00,31,639.5,639.5,639,639,5
20140501|2013-12-31 10:30,31,640,640.25,639.75,639.75,39
20140501|2013-12-31 11:00,31,640,641.25,640,641.25,15
20140501|2013-12-31 11:30,31,641,641,640,640.25,22
20140501|2013-12-31 12:00,31,640.5,641.75,640.5,641.75,8
20140501|2013-12-31 12:30,31,641.25,643,641.25,643,31
20140501|2013-12-31 13:00,31,643,645.5,641.75,642.75,181
20140501|2014-01-02 08:30,2,642.75,642.75,639,640.5,95
20140501|2014-01-02 09:00,2,640.75,642.5,640.75,641,38
20140501|2014-01-02 09:30,2,640,641.25,637.5,638,67
20140501|2014-01-02 10:00,2,638,638.75,636,636.5,48
20140501|2014-01-02 10:30,2,636.75,636.75,634.5,635.75,50
20140501|2014-01-02 11:00,2,635.5,635.5,634.5,634.5,27
20140501|2014-01-02 11:30,2,634.5,635.25,634.25,634.5,42
20140501|2014-01-02 12:00,2,634.75,637,634,635.25,53
20140501|2014-01-02 12:30,2,636,636,634.25,635.25,35
20140501|2014-01-02 13:00,2,635.5,638,632.75,634,111
20140501|2014-01-02 19:00,3,634.75,636.5,634.75,636.5,16
20140501|2014-01-02 23:00,3,637.5,637.5,637.5,637.5,1
20140501|2014-01-03 01:30,3,638.25,638.25,638.25,638.25,1
20140501|2014-01-03 03:00,3,636.25,636.25,636.25,636.25,10
20140501|2014-01-03 04:00,3,636.25,636.25,636.25,636.25,1
20140501|2014-01-03 05:00,3,635.75,635.75,634.25,634.25,4
20140501|2014-01-03 06:00,3,634.5,634.5,634.25,634.25,30
20140501|2014-01-03 06:30,3,634,634,634,634,20
20140501|2014-01-03 07:00,3,634,634,633.75,633.75,3
20140501|2014-01-03 08:30,3,633.75,637,633.75,636.5,180
20140501|2014-01-03 09:00,3,635.75,636,635,636,22
20140501|2014-01-03 09:30,3,635.5,636.75,635,635.5,36
20140501|2014-01-03 10:00,3,635.25,636,635,636,17
20140501|2014-01-03 10:30,3,636,637.5,635.5,637,86
20140501|2014-01-03 11:00,3,638.5,639.5,637.75,638.5,108
20140501|2014-01-03 11:30,3,639.5,645.25,639,642.75,214
20140501|2014-01-03 12:00,3,642.25,644.25,640.75,641.75,125
20140501|2014-01-03 12:30,3,642,642.75,641.5,642.75,36
20140501|2014-01-03 13:00,3,642.5,645.5,641,645.5,120
20140501|2014-01-05 19:00,6,644.25,644.25,644.25,644.25,2
20140501|2014-01-06 03:30,6,646.75,646.75,646.75,646.75,1
20140501|2014-01-06 04:00,6,647.25,647.25,647,647,3
20140501|2014-01-06 05:00,6,646.75,646.75,646.25,646.25,4
20140501|2014-01-06 05:30,6,646.75,648,646.75,648,7
20140501|2014-01-06 06:00,6,647.75,649.25,647.75,649.25,11
20140501|2014-01-06 07:00,6,648.75,648.75,648.5,648.5,3
20140501|2014-01-06 07:30,6,651,651,651,651,1
20140501|2014-01-06 08:30,6,649.75,651.25,648.25,649.75,149
20140501|2014-01-06 09:00,6,650.25,650.5,648,649.25,88
20140501|2014-01-06 09:30,6,649.25,651.25,648.75,650.75,114
20140501|2014-01-06 10:00,6,651,651.25,647.75,649.5,206
20140501|2014-01-06 10:30,6,649.25,649.25,647.25,648,46
20140501|2014-01-06 11:00,6,648,648.5,645.5,646.5,77
20140501|2014-01-06 11:30,6,646.5,647,645.5,646,46
20140501|2014-01-06 12:00,6,645.75,646.25,645,645.75,45
20140501|2014-01-06 12:30,6,646,646.75,645.5,645.5,25
20140501|2014-01-06 13:00,6,645.5,646,644.75,646,122
20140501|2014-01-06 19:00,7,646,646.5,646,646.5,3
20140501|2014-01-06 22:30,7,647.75,647.75,647.75,647.75,10
20140501|2014-01-06 23:30,7,647.75,647.75,647.75,647.75,1
20140501|2014-01-07 02:00,7,648.75,648.75,648.75,648.75,10
20140501|2014-01-07 02:30,7,647.75,647.75,647.75,647.75,20
20140501|2014-01-07 03:30,7,646.5,646.5,644.25,644.25,12
20140501|2014-01-07 05:00,7,644.5,644.75,644.5,644.75,3
20140501|2014-01-07 07:30,7,645,645,645,645,2
20140501|2014-01-07 08:30,7,643,648.25,643,647.75,232
20140501|2014-01-07 09:00,7,648.25,648.5,647.5,648,55
20140501|2014-01-07 09:30,7,647.75,649.5,647.5,648.5,164
20140501|2014-01-07 10:00,7,648.5,651.75,648.5,650.25,94
20140501|2014-01-07 10:30,7,650,650.75,649,649.75,42
20140501|2014-01-07 11:00,7,649.5,650,646.5,646.75,46
20140501|2014-01-07 11:30,7,646.75,649.5,646.25,647.25,89
20140501|2014-01-07 12:00,7,647.5,647.5,645.5,647,84
20140501|2014-01-07 12:30,7,647.5,647.5,646.75,647,14
20140501|2014-01-07 13:00,7,646.5,647,645.25,645.5,116
20140501|2014-01-07 19:00,8,646,647.25,646,647.25,12
20140501|2014-01-07 19:30,8,646.25,646.75,646.25,646.75,9
20140501|2014-01-07 20:00,8,646.75,646.75,646.75,646.75,2
20140501|2014-01-08 00:30,8,646.75,646.75,646.75,646.75,3
20140501|2014-01-08 01:00,8,647.25,647.5,647.25,647.5,3
20140501|2014-01-08 01:30,8,647.5,647.5,647.25,647.25,4
20140501|2014-01-08 02:00,8,647.5,647.75,647.5,647.5,6
20140501|2014-01-08 02:30,8,647.75,647.75,647.75,647.75,2
20140501|2014-01-08 03:00,8,648,648,647,648,39
20140501|2014-01-08 03:30,8,647.75,648.5,647.75,648.5,12
20140501|2014-01-08 04:00,8,649,649.25,649,649.25,8
20140501|2014-01-08 04:30,8,649.75,650,649.75,650,17
20140501|2014-01-08 05:00,8,650.5,650.5,650.5,650.5,1
20140501|2014-01-08 06:30,8,650.25,650.75,650.25,650.75,6
20140501|2014-01-08 07:00,8,650,651,649.75,649.75,80
20140501|2014-01-08 08:30,8,649.5,651,649,650.5,219
20140501|2014-01-08 09:00,8,650.75,650.75,647.25,647.5,107
20140501|2014-01-08 09:30,8,647.25,647.25,642.5,643,186
20140501|2014-01-08 10:00,8,643.25,644,641.25,642,202
20140501|2014-01-08 10:30,8,642,644.75,641,643.25,247
20140501|2014-01-08 11:00,8,643,643.5,641,642.75,64
20140501|2014-01-08 11:30,8,642.25,642.75,641.25,641.75,253
20140501|2014-01-08 12:00,8,642,642.25,639.25,640,83
20140501|2014-01-08 12:30,8,639.5,640.5,639.25,640.25,79
20140501|2014-01-08 13:00,8,640.25,640.5,634.25,634.25,352
20140501|2014-01-08 19:00,9,636.25,639,636,639,14
20140501|2014-01-08 19:30,9,639,639,639,639,66
20140501|2014-01-08 20:00,9,638.25,638.25,638,638,9
20140501|2014-01-08 21:00,9,638,638.75,638,638,31
20140501|2014-01-08 21:30,9,638,639.25,638,638,85
20140501|2014-01-09 01:00,9,639.25,639.25,639.25,639.25,4
20140501|2014-01-09 01:30,9,639.25,639.25,639,639.25,5
20140501|2014-01-09 02:00,9,639,639,639,639,1
20140501|2014-01-09 02:30,9,639.25,639.25,639.25,639.25,7
20140501|2014-01-09 03:00,9,639.25,639.75,639.25,639.75,3
20140501|2014-01-09 03:30,9,640,640.5,640,640.5,62
20140501|2014-01-09 04:00,9,640.25,640.25,639.75,639.75,3
20140501|2014-01-09 05:00,9,639.5,639.5,639,639,3
20140501|2014-01-09 05:30,9,639.5,639.5,639.5,639.5,2
20140501|2014-01-09 06:00,9,639,639,638.75,639,4
20140501|2014-01-09 07:00,9,639.75,640,639.25,639.25,16
20140501|2014-01-09 07:30,9,639.25,639.25,638.75,638.75,14
20140501|2014-01-09 08:30,9,639,639,633,633,308
20140501|2014-01-09 09:00,9,633.25,635.25,633.25,634.25,131
20140501|2014-01-09 09:30,9,634,635,633.25,633.75,134
20140501|2014-01-09 10:00,9,633.5,633.75,630.25,631,116
20140501|2014-01-09 10:30,9,631,631.75,630.75,631.25,48
20140501|2014-01-09 11:00,9,632,634,631.5,631.5,60
20140501|2014-01-09 11:30,9,631.5,633.75,631.25,633.5,40
20140501|2014-01-09 12:00,9,632.5,637.5,632.5,637,205
20140501|2014-01-09 12:30,9,636.5,636.75,635,635.25,49
20140501|2014-01-09 13:00,9,635.25,637.25,634.25,635.75,166
20140501|2014-01-09 19:00,10,635.75,638,635,638,17
20140501|2014-01-09 19:30,10,638.5,640,638.5,639,32
20140501|2014-01-09 20:30,10,638.5,638.5,638.5,638.5,1
20140501|2014-01-09 21:00,10,637.5,638.25,637.5,638,4
20140501|2014-01-09 22:00,10,639,639,639,639,2
20140501|2014-01-09 22:30,10,638.75,639,638.75,639,3
20140501|2014-01-10 00:00,10,638.5,638.5,638.5,638.5,1
20140501|2014-01-10 01:30,10,639.5,639.75,639.25,639.75,3
20140501|2014-01-10 03:00,10,639,639,639,639,1
20140501|2014-01-10 04:00,10,638,638,638,638,1
20140501|2014-01-10 04:30,10,637,637.25,637,637.25,2
20140501|2014-01-10 05:00,10,636.5,636.5,636.5,636.5,1
20140501|2014-01-10 06:00,10,637.5,637.5,636.5,636.5,4
20140501|2014-01-10 06:30,10,637.5,637.5,637.5,637.5,1
20140501|2014-01-10 07:00,10,636.75,636.75,636,636,4
20140501|2014-01-10 07:30,10,636.75,636.75,636.75,636.75,1
20140501|2014-01-10 08:30,10,635.25,640,635.25,638.5,183
20140501|2014-01-10 09:00,10,638.75,640,637.5,640,154
20140501|2014-01-10 09:30,10,640.25,643.25,639.75,642,167
20140501|2014-01-10 10:00,10,642,642,639,640,90
20140501|2014-01-10 10:30,10,639.75,641,638,639.25,132
20140501|2014-01-10 11:00,10,639.75,645.5,621.75,626.75,402
20140501|2014-01-10 11:30,10,626.25,629.75,626,626.5,127
20140501|2014-01-10 12:00,10,626.5,628,623,624.25,123
20140501|2014-01-10 12:30,10,624.75,625.75,622.75,624.25,118
20140501|2014-01-10 13:00,10,624.25,625.5,621.75,623.5,252
20140501|2014-01-12 19:00,13,626.25,626.25,624.5,625.5,20
20140501|2014-01-12 19:30,13,626.5,626.5,626.5,626.5,1
20140501|2014-01-12 22:00,13,625.25,625.25,625.25,625.25,1
20140501|2014-01-12 22:30,13,624.75,624.75,624.5,624.5,3
20140501|2014-01-13 01:00,13,627,627,627,627,1
20140501|2014-01-13 03:30,13,627.25,627.75,627.25,627.5,9
20140501|2014-01-13 04:00,13,627.25,627.75,627,627.75,8
20140501|2014-01-13 05:00,13,627,627.25,627,627.25,3
20140501|2014-01-13 06:00,13,626,626,624.25,624.75,7
20140501|2014-01-13 07:00,13,625,625.5,625,625.5,2
20140501|2014-01-13 07:30,13,623.75,624,623.75,624,3
20140501|2014-01-13 08:30,13,623,625,622.5,622.75,139
20140501|2014-01-13 09:00,13,622.75,623.25,622,623,15
20140501|2014-01-13 09:30,13,623,625.75,623,625,124
20140501|2014-01-13 10:00,13,625,625,622.5,622.5,54
20140501|2014-01-13 10:30,13,623,623,622.5,622.5,112
20140501|2014-01-13 11:00,13,622.5,622.75,620,620,94
20140501|2014-01-13 11:30,13,619.75,620.75,619.5,619.5,34
20140501|2014-01-13 12:00,13,620,620.25,619.5,619.5,45
20140501|2014-01-13 12:30,13,620.25,620.25,618.25,618.25,47
20140501|2014-01-13 13:00,13,619,620.5,617.5,617.5,507
20140501|2014-01-13 19:00,14,618.25,618.25,617.75,618.25,18
20140501|2014-01-13 19:30,14,618.25,618.25,618.25,618.25,5
20140501|2014-01-14 01:00,14,618,618,618,618,5
20140501|2014-01-14 01:30,14,618.5,618.5,618.5,618.5,8
20140501|2014-01-14 02:00,14,618.5,618.5,618.5,618.5,2
20140501|2014-01-14 02:30,14,618,618,617.75,617.75,4
20140501|2014-01-14 03:00,14,618.5,618.75,618.5,618.75,2
20140501|2014-01-14 03:30,14,618.75,618.75,618.75,618.75,3
20140501|2014-01-14 04:30,14,618.75,618.75,618.75,618.75,1
20140501|2014-01-14 06:00,14,617.75,617.75,617.25,617.25,2
20140501|2014-01-14 06:30,14,617.5,617.5,617.5,617.5,1
20140501|2014-01-14 07:00,14,616.75,616.75,616,616.5,6
20140501|2014-01-14 07:30,14,616.5,616.5,616.5,616.5,1
20140501|2014-01-14 08:30,14,616.75,619,616.25,618.75,153
20140501|2014-01-14 09:00,14,618.25,619,617,617,22
20140501|2014-01-14 09:30,14,617.25,618.75,616.75,617.5,76
20140501|2014-01-14 10:00,14,617.5,618.5,616.75,617,44
20140501|2014-01-14 10:30,14,617.5,619.5,617.5,619.25,56
20140501|2014-01-14 11:00,14,619.25,622,619.25,621.5,90
20140501|2014-01-14 11:30,14,622,628,622,627.75,233
20140501|2014-01-14 12:00,14,627.75,628,624.5,625.25,186
20140501|2014-01-14 12:30,14,626,627.5,625.5,625.5,35
20140501|2014-01-14 13:00,14,625.25,630.25,625.25,628.25,545
20140501|2014-01-14 19:00,15,628,628,627.75,627.75,2
20140501|2014-01-14 21:30,15,627.75,629,627.75,629,25
20140501|2014-01-14 22:00,15,629,629,629,629,1
20140501|2014-01-15 00:30,15,629.25,629.25,629.25,629.25,2
20140501|2014-01-15 01:00,15,629.25,629.5,629.25,629.5,3
20140501|2014-01-15 01:30,15,627.5,627.5,627.5,627.5,1
20140501|2014-01-15 02:00,15,627.25,627.25,627.25,627.25,1
20140501|2014-01-15 05:30,15,629.5,629.5,629.25,629.25,3
20140501|2014-01-15 06:00,15,629.25,629.25,628.5,628.5,3
20140501|2014-01-15 06:30,15,629.5,629.75,629.5,629.5,4
20140501|2014-01-15 07:00,15,629.75,630,629.75,630,2
20140501|2014-01-15 07:30,15,628.75,628.75,628.75,628.75,1
20140501|2014-01-15 08:30,15,628.25,628.25,625.25,627.25,149
20140501|2014-01-15 09:00,15,627.25,627.25,626,626.75,41
20140501|2014-01-15 09:30,15,627,628.5,627,628.25,273
20140501|2014-01-15 10:00,15,628,628.75,625.75,625.75,178
20140501|2014-01-15 10:30,15,625.5,626.5,623.75,625.25,96
20140501|2014-01-15 11:00,15,624.75,624.75,623.5,624.25,19
20140501|2014-01-15 11:30,15,623.75,623.75,623,623,8
20140501|2014-01-15 12:00,15,622.75,623,622,622.75,11
20140501|2014-01-15 12:30,15,621.75,622,621,621,43
20140501|2014-01-15 13:00,15,621,621,617,617,214
20140501|2014-01-15 19:00,16,617.25,617.25,617.25,617.25,2
20140501|2014-01-15 21:00,16,618,618,618,618,1
20140501|2014-01-15 22:30,16,618,618.25,618,618.25,19
20140501|2014-01-16 00:00,16,618.25,618.25,618.25,618.25,5
20140501|2014-01-16 01:30,16,618.25,618.25,618,618,4
20140501|2014-01-16 02:30,16,617.5,617.5,617.5,617.5,1
20140501|2014-01-16 03:30,16,619,619.25,619,619.25,6
20140501|2014-01-16 04:00,16,618.5,618.5,618.5,618.5,2
20140501|2014-01-16 04:30,16,618.5,619.25,618.5,619.25,20
20140501|2014-01-16 07:00,16,619.25,619.75,619.25,619.75,3
20140501|2014-01-16 07:30,16,619.5,619.5,619.25,619.25,6
20140501|2014-01-16 08:30,16,621.25,622,617.5,619.25,247
20140501|2014-01-16 09:00,16,619,619.25,617.75,619.25,77
20140501|2014-01-16 09:30,16,619,620.25,618.75,620.25,68
20140501|2014-01-16 10:00,16,620.5,621.75,620.25,620.75,62
20140501|2014-01-16 10:30,16,621,621.25,620.25,620.75,81
20140501|2014-01-16 11:00,16,621,621.75,620.25,621.75,111
20140501|2014-01-16 11:30,16,621.5,624.25,621.25,624.25,101
20140501|2014-01-16 12:00,16,624.25,626.25,624,625.75,229
20140501|2014-01-16 12:30,16,625.75,628,625.75,626.5,96
20140501|2014-01-16 13:00,16,627,627,625,625,224
20140501|2014-01-16 19:00,17,625,626,625,626,12
20140501|2014-01-16 19:30,17,626.25,626.25,626.25,626.25,2
20140501|2014-01-16 20:00,17,626.75,626.75,626.75,626.75,1
20140501|2014-01-16 20:30,17,626.25,626.25,626.25,626.25,1
20140501|2014-01-16 22:30,17,625.25,625.25,625,625,3
20140501|2014-01-17 02:00,17,625.25,625.25,625.25,625.25,1
20140501|2014-01-17 03:30,17,625.75,625.75,625.75,625.75,4
20140501|2014-01-17 04:30,17,625.25,625.25,625.25,625.25,2
20140501|2014-01-17 05:00,17,625,625,625,625,1
20140501|2014-01-17 05:30,17,625.25,625.25,625.25,625.25,1
20140501|2014-01-17 06:00,17,625.25,625.25,625.25,625.25,1
20140501|2014-01-17 07:00,17,624.25,624.25,624,624,2
20140501|2014-01-17 07:30,17,624.5,624.5,624.5,624.5,1
20140501|2014-01-17 08:30,17,624.5,625,622,622.5,58
20140501|2014-01-17 09:00,17,621.75,623.5,621.5,622.5,54
20140501|2014-01-17 09:30,17,622.75,622.75,621,622.75,179
20140501|2014-01-17 10:00,17,622.25,622.75,621.5,621.75,157
20140501|2014-01-17 10:30,17,621.75,622.5,621.25,621.5,112
20140501|2014-01-17 11:00,17,622,622,619.75,619.75,27
20140501|2014-01-17 11:30,17,619.75,622.5,619.75,622,73
20140501|2014-01-17 12:00,17,622,623.5,622,622.5,34
20140501|2014-01-17 12:30,17,622.5,623,622,622.75,47
20140501|2014-01-17 13:00,17,622.5,622.5,619.75,620,97
20140501|2014-01-20 19:00,21,622,624,621.5,624,69
20140501|2014-01-20 19:30,21,623.25,623.25,623.25,623.25,1
20140501|2014-01-20 20:30,21,624.5,624.5,624.5,624.5,4
20140501|2014-01-21 00:30,21,623.75,623.75,623.75,623.75,2
20140501|2014-01-21 03:00,21,622.75,622.75,622.5,622.5,3
20140501|2014-01-21 03:30,21,622.5,622.5,622.25,622.25,4
20140501|2014-01-21 04:00,21,622.25,622.25,622.25,622.25,1
20140501|2014-01-21 04:30,21,622.5,622.5,622,622.25,20
20140501|2014-01-21 05:00,21,622,622,621.5,621.5,3
20140501|2014-01-21 05:30,21,622.25,622.25,622.25,622.25,1
20140501|2014-01-21 06:00,21,621.75,621.75,621.25,621.5,37
20140501|2014-01-21 06:30,21,621.75,622.25,621.5,622.25,6
20140501|2014-01-21 07:00,21,622.5,622.5,621.5,621.5,5
20140501|2014-01-21 07:30,21,622,622,622,622,1
20140501|2014-01-21 08:30,21,622.25,622.75,621.25,622,57
20140501|2014-01-21 09:00,21,621.75,622,620.25,620.5,65
20140501|2014-01-21 09:30,21,620,623.25,619.5,622.5,95
20140501|2014-01-21 10:00,21,622.75,623.25,620.5,621.25,62
20140501|2014-01-21 10:30,21,620.75,622,619.75,622,75
20140501|2014-01-21 11:00,21,622,622.25,621,621.25,61
20140501|2014-01-21 11:30,21,621.25,622,621,622,50
20140501|2014-01-21 12:00,21,622,622.75,621.75,622.25,28
20140501|2014-01-21 12:30,21,621.5,622.25,621,622.25,107
20140501|2014-01-21 13:00,21,621.25,621.25,618.5,618.5,81
20140501|2014-01-21 19:00,22,619.75,622,619.75,622,19
20140501|2014-01-21 20:00,22,623.25,623.75,623.25,623.75,2
20140501|2014-01-22 03:00,22,623.5,623.5,623.5,623.5,1
20140501|2014-01-22 04:00,22,624,624,624,624,1
20140501|2014-01-22 05:00,22,623.75,623.75,622,622,14
20140501|2014-01-22 06:00,22,622.75,622.75,622.75,622.75,1
20140501|2014-01-22 07:00,22,621.5,621.5,621.5,621.5,1
20140501|2014-01-22 08:30,22,621.75,623.25,621,621,62
20140501|2014-01-22 09:00,22,620.5,622.25,620.5,621,47
20140501|2014-01-22 09:30,22,621.25,622.25,620.25,621.25,67
20140501|2014-01-22 10:00,22,621.5,622.75,621,621.5,211
20140501|2014-01-22 10:30,22,621.75,622.25,621.5,622,76
20140501|2014-01-22 11:00,22,623,626,623,624.25,283
20140501|2014-01-22 11:30,22,624,624.25,624,624,52
20140501|2014-01-22 12:00,22,624.25,625,624,624.5,124
20140501|2014-01-22 12:30,22,624,624.5,623.75,624,74
20140501|2014-01-22 13:00,22,622.5,623,622,622.5,174
20140501|2014-01-22 19:00,23,622.75,623.75,622.75,623.75,20
20140501|2014-01-23 00:30,23,626,626,626,626,1
20140501|2014-01-23 01:30,23,625,625,625,625,1
20140501|2014-01-23 02:00,23,626.25,626.25,625.75,625.75,7
20140501|2014-01-23 02:30,23,625.75,625.75,625.75,625.75,6
20140501|2014-01-23 03:00,23,625.5,625.5,624.75,624.75,18
20140501|2014-01-23 03:30,23,626,626.75,626,626.75,5
20140501|2014-01-23 04:00,23,626.5,626.5,626.25,626.25,11
20140501|2014-01-23 04:30,23,626.75,626.75,626.75,626.75,2
20140501|2014-01-23 05:00,23,626.25,626.25,626.25,626.25,2
20140501|2014-01-23 05:30,23,626.5,626.5,626.5,626.5,2
20140501|2014-01-23 06:00,23,626.5,629.5,626.5,629.5,15
20140501|2014-01-23 06:30,23,630,632,630,630,31
20140501|2014-01-23 07:00,23,629.5,632.5,629.5,632.5,34
20140501|2014-01-23 07:30,23,632.5,633.5,632.25,633.5,35
20140501|2014-01-23 08:30,23,634.25,638.25,634.25,634.75,360
20140501|2014-01-23 09:00,23,634.75,635,633.5,634.75,124
20140501|2014-01-23 09:30,23,635,636,634.5,635.25,163
20140501|2014-01-23 10:00,23,635,635.25,634.5,634.75,74
20140501|2014-01-23 10:30,23,635,635,632,632.25,127
20140501|2014-01-23 11:00,23,632.5,632.5,630.5,630.5,93
20140501|2014-01-23 11:30,23,630.5,630.75,630,630.25,80
20140501|2014-01-23 12:00,23,630.5,632,630.25,631.25,145
20140501|2014-01-23 12:30,23,631,632.5,630.75,630.75,56
20140501|2014-01-23 13:00,23,630.5,631.25,629.25,629.25,146
20140501|2014-01-23 19:00,24,629.5,632.5,629.5,632,32
20140501|2014-01-23 19:30,24,632.25,632.25,631.75,631.75,2
20140501|2014-01-23 21:30,24,632.75,632.75,632.5,632.5,2
20140501|2014-01-23 22:00,24,633,633,633,633,2
20140501|2014-01-23 22:30,24,632,632,631.5,631.5,6
20140501|2014-01-24 02:30,24,631.75,631.75,631.5,631.75,5
20140501|2014-01-24 03:30,24,631.25,631.25,631.25,631.25,5
20140501|2014-01-24 05:30,24,630,630,630,630,1
20140501|2014-01-24 06:00,24,627,627,626,626,8
20140501|2014-01-24 06:30,24,627,627,627,627,1
20140501|2014-01-24 07:00,24,626.25,627,625.75,625.75,16
20140501|2014-01-24 07:30,24,626.25,627,626.25,627,3
20140501|2014-01-24 08:30,24,629,629.5,626,626.25,247
20140501|2014-01-24 09:00,24,626.25,628.25,626,626.25,173
20140501|2014-01-24 09:30,24,626.5,626.75,624.5,625,110
20140501|2014-01-24 10:00,24,624.75,627.25,624.75,626.75,68
20140501|2014-01-24 10:30,24,627,627,625.5,626,104
20140501|2014-01-24 11:00,24,626,626.5,625.25,626.25,114
20140501|2014-01-24 11:30,24,626.25,626.25,625.75,626,45
20140501|2014-01-24 12:00,24,626.25,627.25,626.25,626.5,71
20140501|2014-01-24 12:30,24,626.5,627.25,625.75,626,80
20140501|2014-01-24 13:00,24,625,626.25,624.75,625.5,134
20140501|2014-01-26 19:00,27,626.25,627,626.25,627,3
20140501|2014-01-26 20:00,27,626.5,626.75,626.5,626.75,12
20140501|2014-01-26 21:00,27,626.25,626.25,626.25,626.25,3
20140501|2014-01-27 05:30,27,627.5,627.5,627.5,627.5,1
20140501|2014-01-27 08:30,27,629.75,632.75,629.25,630,338
20140501|2014-01-27 09:00,27,629.75,629.75,628.5,629.25,49
20140501|2014-01-27 09:30,27,629.25,629.25,621.5,622.75,217
20140501|2014-01-27 10:00,27,622.75,623.5,622.5,623,101
20140501|2014-01-27 10:30,27,623.25,623.5,622.5,622.5,63
20140501|2014-01-27 11:00,27,622.5,624,621.75,623.75,124
20140501|2014-01-27 11:30,27,624,624.5,623.5,623.75,80
20140501|2014-01-27 12:00,27,623.75,623.75,622.25,622.75,63
20140501|2014-01-27 12:30,27,622.5,622.75,622,622.5,58
20140501|2014-01-27 13:00,27,622.25,622.25,619.75,620.75,132
20140501|2014-01-27 19:00,28,620,621.75,620,621.75,7
20140501|2014-01-27 19:30,28,622.25,622.25,622.25,622.25,2
20140501|2014-01-27 20:00,28,622.25,622.25,622.25,622.25,8
20140501|2014-01-27 21:30,28,622.75,623,622.75,623,14
20140501|2014-01-27 22:00,28,623,623,623,623,14
20140501|2014-01-27 22:30,28,623,623,623,623,3
20140501|2014-01-27 23:30,28,623,623,622.75,622.75,2
20140501|2014-01-28 01:30,28,623.25,624,623.25,624,22
20140501|2014-01-28 03:00,28,624.25,625,624.25,625,50
20140501|2014-01-28 04:00,28,624.25,624.25,624.25,624.25,1
20140501|2014-01-28 06:00,28,623.75,625,623.75,624.75,144
20140501|2014-01-28 06:30,28,624.75,624.75,623.25,623.25,22
20140501|2014-01-28 07:30,28,623.5,623.5,623.5,623.5,1
20140501|2014-01-28 08:30,28,622.5,623.5,622.25,623.25,44
20140501|2014-01-28 09:00,28,623.75,623.75,621.5,623,95
20140501|2014-01-28 09:30,28,622.75,623.25,622.25,622.75,84
20140501|2014-01-28 10:00,28,622.5,622.75,621.25,621.5,103
20140501|2014-01-28 10:30,28,621.5,622.25,621.5,622,11
20140501|2014-01-28 11:00,28,622.25,622.5,622.25,622.25,5
20140501|2014-01-28 11:30,28,622,622,621,621.5,42
20140501|2014-01-28 12:00,28,621,621.5,621,621,15
20140501|2014-01-28 12:30,28,621,621.25,620.75,621.25,42
20140501|2014-01-28 13:00,28,620.75,621,618.75,620.25,307
20140501|2014-01-28 19:00,29,619.5,620,618.75,618.75,24
20140501|2014-01-28 20:00,29,619.25,619.25,619.25,619.25,2
20140501|2014-01-28 22:30,29,618.5,618.5,618.5,618.5,1
20140501|2014-01-29 00:30,29,619.25,619.25,619.25,619.25,1
20140501|2014-01-29 02:30,29,618,618,617.75,618,8
20140501|2014-01-29 03:00,29,617.5,617.5,617.5,617.5,3
20140501|2014-01-29 04:30,29,617.75,617.75,617.75,617.75,5
20140501|2014-01-29 05:00,29,617.5,617.5,617,617.25,4
20140501|2014-01-29 05:30,29,617.5,617.5,617,617,3
20140501|2014-01-29 06:00,29,617,617,617,617,5
20140501|2014-01-29 06:30,29,616.5,616.5,616,616.5,15
20140501|2014-01-29 07:00,29,616.5,616.5,616.5,616.5,1
20140501|2014-01-29 07:30,29,616.75,616.75,616.75,616.75,1
20140501|2014-01-29 08:30,29,618,618,613.5,614.25,157
20140501|2014-01-29 09:00,29,614.25,614.25,610,613.25,389
20140501|2014-01-29 09:30,29,612.75,612.75,608.5,612.25,510
20140501|2014-01-29 10:00,29,612,612,610,610.25,142
20140501|2014-01-29 10:30,29,610.25,611.5,610.25,611,193
20140501|2014-01-29 11:00,29,611,612,610.5,611.75,42
20140501|2014-01-29 11:30,29,611,611.25,609.75,610,103
20140501|2014-01-29 12:00,29,609.5,610.5,609,610,36
20140501|2014-01-29 12:30,29,608.75,609.5,608.25,608.75,41
20140501|2014-01-29 13:00,29,608.5,609.25,605.25,606.25,324
20140501|2014-01-29 19:00,30,608,609,607.25,608.25,37
20140501|2014-01-29 19:30,30,608,608,608,608,1
20140501|2014-01-29 21:30,30,608.5,608.5,608.25,608.25,8
20140501|2014-01-29 22:00,30,608.5,608.5,608.5,608.5,1
20140501|2014-01-30 03:00,30,608.75,609,608.75,609,3
20140501|2014-01-30 03:30,30,609,609.5,608,608,37
20140501|2014-01-30 04:00,30,608,608,607.75,607.75,11
20140501|2014-01-30 04:30,30,608,608,607.75,607.75,10
20140501|2014-01-30 05:00,30,608,608,608,608,10
20140501|2014-01-30 07:00,30,609.75,609.75,609.25,609.25,3
20140501|2014-01-30 07:30,30,609.75,610,609.75,610,20
20140501|2014-01-30 08:30,30,610.75,611.25,605.75,605.75,160
20140501|2014-01-30 09:00,30,605.25,607.25,605,607.25,43
20140501|2014-01-30 09:30,30,607.25,608.5,607.25,607.5,57
20140501|2014-01-30 10:00,30,607.5,608,607.5,608,20
20140501|2014-01-30 10:30,30,607.75,609,607.75,609,48
20140501|2014-01-30 11:00,30,609,609,607.25,607.25,23
20140501|2014-01-30 11:30,30,607.5,608.25,607.5,608,11
20140501|2014-01-30 12:00,30,608,608,608,608,2
20140501|2014-01-30 12:30,30,607,607.25,606.75,607.25,9
20140501|2014-01-30 13:00,30,607.75,608,606.25,606.75,146
20140501|2014-01-30 19:00,31,608.75,608.75,608.75,608.75,23
20140501|2014-01-30 19:30,31,609,610,609,610,6
20140501|2014-01-30 20:00,31,609.25,610,609.25,610,3
20140501|2014-01-30 20:30,31,609.75,610,609.75,610,2
20140501|2014-01-31 03:30,31,609.25,609.25,608.75,608.75,6
20140501|2014-01-31 04:00,31,608.75,608.75,607.5,607.5,11
20140501|2014-01-31 04:30,31,608.25,608.5,608.25,608.25,3
20140501|2014-01-31 05:00,31,608.25,608.75,608.25,608.25,19
20140501|2014-01-31 05:30,31,608.75,609,608.75,608.75,24
20140501|2014-01-31 06:00,31,609.75,610,609.75,610,3
20140501|2014-01-31 06:30,31,609.5,609.75,609.5,609.75,3
20140501|2014-01-31 07:00,31,609,609.5,609,609,7
20140501|2014-01-31 08:30,31,608.5,609.25,606.25,606.5,80
20140501|2014-01-31 09:00,31,606,608.5,606,607.75,63
20140501|2014-01-31 09:30,31,607.25,610.75,607,609.25,101
20140501|2014-01-31 10:00,31,608.75,609.5,608.25,609.25,23
20140501|2014-01-31 10:30,31,609.75,610.75,609.5,610.25,61
20140501|2014-01-31 11:00,31,610,610.5,610,610.5,14
20140501|2014-01-31 11:30,31,610.5,610.5,609.25,610.5,81
20140501|2014-01-31 12:00,31,611.5,612.5,610.5,611.75,236
20140501|2014-01-31 12:30,31,610.75,611.5,609.75,609.75,75
20140501|2014-01-31 13:00,31,610,612.75,607.75,609.25,361
20140501|2014-02-02 21:00,3,609.75,609.75,609.5,609.5,2
20140501|2014-02-02 22:00,3,610.25,610.25,610.25,610.25,1
20140501|2014-02-03 02:30,3,610.75,610.75,610.75,610.75,2
20140501|2014-02-03 03:30,3,609.5,609.5,609.5,609.5,1
20140501|2014-02-03 04:30,3,608,608,608,608,1
20140501|2014-02-03 05:00,3,609,609,609,609,2
20140501|2014-02-03 06:00,3,609.75,610.25,609.75,610.25,3
20140501|2014-02-03 07:00,3,610.75,610.75,610,610,3
20140501|2014-02-03 07:30,3,610.25,610.5,610.25,610.5,12
20140501|2014-02-03 08:30,3,610.25,612.25,609,611,161
20140501|2014-02-03 09:00,3,611.25,616,610.25,615.5,168
20140501|2014-02-03 09:30,3,615.75,616.5,615.25,616,141
20140501|2014-02-03 10:00,3,616,616,612.75,615.75,232
20140501|2014-02-03 10:30,3,615.25,615.25,612.5,612.5,288
20140501|2014-02-03 11:00,3,612.25,615.5,612.25,615.25,107
20140501|2014-02-03 11:30,3,615.25,615.75,613.75,615.75,99
20140501|2014-02-03 12:00,3,615.75,615.75,614.75,615.5,40
20140501|2014-02-03 12:30,3,615.5,616.25,615,616.25,86
20140501|2014-02-03 13:00,3,616.5,618.5,615.5,618,309
20140501|2014-02-03 19:00,4,618.5,618.5,618.5,618.5,2
20140501|2014-02-04 02:00,4,618,618,618,618,1
20140501|2014-02-04 05:30,4,617.75,617.75,617.75,617.75,1
20140501|2014-02-04 06:30,4,618.25,618.5,618.25,618.5,3
20140501|2014-02-04 07:00,4,618.75,619,618.25,619,8
20140501|2014-02-04 07:30,4,618.75,619.75,618.75,619.75,8
20140501|2014-02-04 08:30,4,619.75,625.25,619.25,624.5,151
20140501|2014-02-04 09:00,4,624.75,625.25,624.5,625.25,57
20140501|2014-02-04 09:30,4,625.25,631,625,630.75,286
20140501|2014-02-04 10:00,4,630.5,632.25,629.5,631.5,325
20140501|2014-02-04 10:30,4,631.75,634.5,631.75,633,381
20140501|2014-02-04 11:00,4,633.5,634.5,632.25,632.5,187
20140501|2014-02-04 11:30,4,632.5,634.5,631.25,631.25,286
20140501|2014-02-04 12:00,4,631,632.5,630.5,631.25,123
20140501|2014-02-04 12:30,4,631,633.5,631,632.5,170
20140501|2014-02-04 13:00,4,633.25,639,633.25,638.5,415
20140501|2014-02-04 19:00,5,636,636.5,635,635,17
20140501|2014-02-04 19:30,5,635,635,635,635,1
20140501|2014-02-04 20:00,5,635.5,636,635.25,635.25,27
20140501|2014-02-04 20:30,5,635.25,635.25,635,635,7
20140501|2014-02-04 22:30,5,636,636.5,636,636.5,10
20140501|2014-02-05 00:00,5,635.75,635.75,635.75,635.75,1
20140501|2014-02-05 01:00,5,635.75,635.75,635.75,635.75,1
20140501|2014-02-05 01:30,5,636.25,636.25,634.5,634.5,5
20140501|2014-02-05 03:00,5,636.75,636.75,636.75,636.75,2
20140501|2014-02-05 03:30,5,636.25,636.25,636.25,636.25,1
20140501|2014-02-05 04:00,5,635.75,635.75,635.75,635.75,5
20140501|2014-02-05 04:30,5,635.5,635.5,635.5,635.5,5
20140501|2014-02-05 05:00,5,635.5,635.5,635.25,635.25,3
20140501|2014-02-05 05:30,5,635.5,635.5,635.5,635.5,1
20140501|2014-02-05 06:30,5,636,636,635.5,635.5,17
20140501|2014-02-05 07:00,5,635.5,635.5,635.5,635.5,4
20140501|2014-02-05 07:30,5,636.75,636.75,636.25,636.25,2
20140501|2014-02-05 08:30,5,636.25,637,634,635,228
20140501|2014-02-05 09:00,5,634.5,635.5,634.25,634.25,77
20140501|2014-02-05 09:30,5,634.25,640.25,634.25,639.25,381
20140501|2014-02-05 10:00,5,639.25,644,636,637.75,454
20140501|2014-02-05 10:30,5,637.25,640,636.75,640,103
20140501|2014-02-05 11:00,5,639.75,641.75,638,641.5,282
20140501|2014-02-05 11:30,5,641,642.25,640.5,641.5,168
20140501|2014-02-05 12:00,5,641.5,642.5,639.5,639.75,151
20140501|2014-02-05 12:30,5,639.5,640.5,637,639.5,162
20140501|2014-02-05 13:00,5,639.75,642,638.5,641.25,238
20140501|2014-02-05 19:00,6,641.75,641.75,638.75,639.25,56
20140501|2014-02-05 19:30,6,640.25,640.25,640.25,640.25,2
20140501|2014-02-06 01:30,6,640.75,642,640.75,642,24
20140501|2014-02-06 02:00,6,642.5,643,642.5,643,17
20140501|2014-02-06 02:30,6,643.5,643.5,643.5,643.5,2
20140501|2014-02-06 03:00,6,642.75,642.75,642.75,642.75,3
20140501|2014-02-06 03:30,6,642.75,643.5,642.75,643.5,12
20140501|2014-02-06 04:00,6,644,644,644,644,6
20140501|2014-02-06 06:00,6,643.5,644,643.5,644,5
20140501|2014-02-06 06:30,6,644,644,642.75,642.75,10
20140501|2014-02-06 07:30,6,644.5,645.75,644.5,645,37
20140501|2014-02-06 08:30,6,645,647.25,641.75,641.75,316
20140501|2014-02-06 09:00,6,641.75,644.5,640.25,642.5,323
20140501|2014-02-06 09:30,6,642.75,642.75,640.25,641,125
20140501|2014-02-06 10:00,6,641,641.25,639.75,639.75,165
20140501|2014-02-06 10:30,6,639.75,641.5,637,640,134
20140501|2014-02-06 11:00,6,640,640.25,639.25,640.25,41
20140501|2014-02-06 11:30,6,640.25,640.75,639.5,640.25,172
20140501|2014-02-06 12:00,6,639.75,641.25,639.25,639.75,218
20140501|2014-02-06 12:30,6,639.75,640.25,638.5,639.25,129
20140501|2014-02-06 13:00,6,639,640.75,635.5,635.5,273
20140501|2014-02-06 19:00,7,637,637.75,637,637.5,33
20140501|2014-02-06 19:30,7,638.25,638.25,638.25,638.25,1
20140501|2014-02-06 20:30,7,637.75,637.75,637,637,22
20140501|2014-02-06 21:00,7,638.75,640,638.75,640,42
20140501|2014-02-07 02:30,7,637.25,637.25,637.25,637.25,1
20140501|2014-02-07 04:00,7,639,639,639,639,1
20140501|2014-02-07 06:30,7,639.5,639.5,639.25,639.25,2
20140501|2014-02-07 07:00,7,639.5,639.5,639.5,639.5,6
20140501|2014-02-07 07:30,7,640,640.5,639.75,639.75,25
20140501|2014-02-07 08:30,7,639.75,642,637,638,331
20140501|2014-02-07 09:00,7,637.75,640.25,637.75,639.5,121
20140501|2014-02-07 09:30,7,639.75,641.5,638.75,641.5,278
20140501|2014-02-07 10:00,7,641.5,642.5,640.75,641.25,107
20140501|2014-02-07 10:30,7,641.25,641.75,640,641,109
20140501|2014-02-07 11:00,7,641,641,640,640.25,135
20140501|2014-02-07 11:30,7,640.25,640.25,633.5,636,381
20140501|2014-02-07 12:00,7,635.75,636,628.25,633.5,328
20140501|2014-02-07 12:30,7,634,636,633.5,634.25,123
20140501|2014-02-07 13:00,7,634.25,640,633.75,639.5,425
20140501|2014-02-09 19:00,10,637.5,637.5,633.5,634.75,17
20140501|2014-02-09 23:30,10,635,636.25,635,636,51
20140501|2014-02-10 00:00,10,635.5,635.5,635,635,2
20140501|2014-02-10 03:30,10,635.5,635.5,635.5,635.5,1
20140501|2014-02-10 05:00,10,635.25,635.25,635.25,635.25,2
20140501|2014-02-10 06:00,10,636,636,636,636,2
20140501|2014-02-10 08:30,10,636.25,645,636,641.5,265
20140501|2014-02-10 09:00,10,642,643.5,641.5,641.75,84
20140501|2014-02-10 09:30,10,642,645.5,641.75,645,161
20140501|2014-02-10 10:00,10,645.25,648,644.5,647.75,265
20140501|2014-02-10 10:30,10,647.75,648,642,642.75,211
20140501|2014-02-10 11:00,10,645,649,643.25,645.75,567
20140501|2014-02-10 11:30,10,645.75,649,645.75,648.75,166
20140501|2014-02-10 12:00,10,649,651.25,648.25,650.75,144
20140501|2014-02-10 12:30,10,651,652.25,646.5,648,323
20140501|2014-02-10 13:00,10,647.5,650.75,646,650.75,384
20140501|2014-02-10 19:00,11,649,649.75,649,649.75,18
20140501|2014-02-10 19:30,11,650.25,650.25,650.25,650.25,3
20140501|2014-02-10 21:00,11,650,650,648.75,649.5,23
20140501|2014-02-10 21:30,11,649.5,650,649.5,650,8
20140501|2014-02-10 22:00,11,650.5,650.5,650.5,650.5,2
20140501|2014-02-10 22:30,11,650.5,650.5,650.5,650.5,3
20140501|2014-02-11 00:00,11,651,651,650.75,650.75,7
20140501|2014-02-11 02:00,11,651.25,651.75,651,651.75,6
20140501|2014-02-11 02:30,11,652,652,652,652,1
20140501|2014-02-11 03:00,11,651.75,651.75,651.5,651.5,2
20140501|2014-02-11 03:30,11,651.75,651.75,651.75,651.75,1
20140501|2014-02-11 04:30,11,651.5,651.5,651.5,651.5,2
20140501|2014-02-11 05:00,11,651.5,652,651.5,652,3
20140501|2014-02-11 05:30,11,652.75,652.75,652.25,652.25,9
20140501|2014-02-11 06:00,11,652.5,652.5,652.25,652.25,6
20140501|2014-02-11 06:30,11,652.5,652.5,652,652.5,11
20140501|2014-02-11 07:00,11,652,652.5,651.5,651.5,14
20140501|2014-02-11 07:30,11,651.5,651.5,651,651,6
20140501|2014-02-11 08:30,11,650.75,652,649,650,384
20140501|2014-02-11 09:00,11,650.25,651,647.75,649,215
20140501|2014-02-11 09:30,11,648.5,651.25,647.75,651,271
20140501|2014-02-11 10:00,11,651.5,654,649.5,651.5,292
20140501|2014-02-11 10:30,11,651.25,656.5,651.25,656,213
20140501|2014-02-11 11:00,11,656,657.25,655.75,656.5,288
20140501|2014-02-11 11:30,11,656.75,658.25,656.5,657.25,198
20140501|2014-02-11 12:00,11,657,657.5,656,656,158
20140501|2014-02-11 12:30,11,656,656.75,655.5,655.5,101
20140501|2014-02-11 13:00,11,655.25,657.75,654.5,655.5,345
20140501|2014-02-11 19:00,12,656,657,656,657,27
20140501|2014-02-11 19:30,12,655.75,655.75,655.75,655.75,1
20140501|2014-02-11 20:00,12,656.25,656.25,656.25,656.25,3
20140501|2014-02-12 00:30,12,657,657.25,657,657.25,3
20140501|2014-02-12 01:00,12,657.25,657.25,657,657,2
20140501|2014-02-12 01:30,12,656.75,656.75,656.75,656.75,16
20140501|2014-02-12 02:00,12,657,657.25,657,657.25,2
20140501|2014-02-12 03:30,12,656,656,656,656,2
20140501|2014-02-12 04:00,12,656.25,656.25,656.25,656.25,1
20140501|2014-02-12 05:30,12,655.5,655.5,655.5,655.5,1
20140501|2014-02-12 06:00,12,655.75,656,655.75,656,3
20140501|2014-02-12 06:30,12,655.5,655.75,655.5,655.75,3
20140501|2014-02-12 07:00,12,655,656.5,655,655.5,10
20140501|2014-02-12 07:30,12,656,656.25,656,656.25,4
20140501|2014-02-12 08:30,12,655.5,656,654.25,655,251
20140501|2014-02-12 09:00,12,654.75,656,653.5,655.75,203
20140501|2014-02-12 09:30,12,656,663,655.5,660,361
20140501|2014-02-12 10:00,12,659.75,660.5,658.25,658.75,218
20140501|2014-02-12 10:30,12,659.25,659.25,655.5,656.75,213
20140501|2014-02-12 11:00,12,656,656.25,653.75,656.25,227
20140501|2014-02-12 11:30,12,656,660,656,659,426
20140501|2014-02-12 12:00,12,659,659,656.25,657,149
20140501|2014-02-12 12:30,12,657,657,655.75,657,104
20140501|2014-02-12 13:00,12,656.5,658.75,653,656,718
20140501|2014-02-12 19:00,13,656.5,657,655.75,655.75,23
20140501|2014-02-12 19:30,13,655,655.5,654.5,654.75,15
20140501|2014-02-12 20:00,13,655,655,654.75,654.75,4
20140501|2014-02-12 20:30,13,654.5,654.5,654.5,654.5,1
20140501|2014-02-12 23:00,13,655,655,654.75,654.75,2
20140501|2014-02-12 23:30,13,654.75,654.75,654.75,654.75,1
20140501|2014-02-13 00:00,13,655.5,655.5,655.5,655.5,1
20140501|2014-02-13 00:30,13,654.75,655.5,654.5,655.5,5
20140501|2014-02-13 03:00,13,655.75,656.75,655.5,656,14
20140501|2014-02-13 04:00,13,656.25,656.25,656,656,2
20140501|2014-02-13 05:30,13,657,657,656,656.75,12
20140501|2014-02-13 06:00,13,656.5,657,656.5,657,6
20140501|2014-02-13 06:30,13,657,657,656.75,657,4
20140501|2014-02-13 07:00,13,657,657,656,656.5,29
20140501|2014-02-13 07:30,13,656.25,657,656.25,656.5,98
20140501|2014-02-13 08:30,13,656.75,659.5,655.25,657.75,440
20140501|2014-02-13 09:00,13,657,658,656,657.75,102
20140501|2014-02-13 09:30,13,657.5,661,657.5,657.75,366
20140501|2014-02-13 10:00,13,657.75,659.5,657,659.5,146
20140501|2014-02-13 10:30,13,659.5,660.5,658.5,659.75,167
20140501|2014-02-13 11:00,13,659.75,659.75,658.75,659.25,99
20140501|2014-02-13 11:30,13,659.5,660.25,659,659.5,113
20140501|2014-02-13 12:00,13,659.25,660.5,659,660.25,118
20140501|2014-02-13 12:30,13,660.25,662.25,660,662,124
20140501|2014-02-13 13:00,13,662,665.75,661.75,663.25,798
20140501|2014-02-13 19:00,14,663.75,664.5,662.5,664.5,30
20140501|2014-02-13 19:30,14,664,664.75,664,664.75,8
20140501|2014-02-13 20:00,14,664.75,664.75,664.5,664.5,3
20140501|2014-02-13 20:30,14,664.75,665,664.75,665,7
20140501|2014-02-13 21:00,14,666,666,666,666,5
20140501|2014-02-13 21:30,14,666,666,666,666,1
20140501|2014-02-13 22:00,14,666.25,666.25,666,666.25,29
20140501|2014-02-13 22:30,14,666,667,666,667,4
20140501|2014-02-13 23:00,14,666.75,666.75,666.75,666.75,4
20140501|2014-02-13 23:30,14,666.75,666.75,666.75,666.75,1
20140501|2014-02-14 00:00,14,666.75,666.75,666.75,666.75,2
20140501|2014-02-14 00:30,14,667,667,667,667,6
20140501|2014-02-14 01:00,14,667,667.5,667,667.5,11
20140501|2014-02-14 02:00,14,667.5,667.5,667.5,667.5,8
20140501|2014-02-14 03:00,14,668,668,667.75,667.75,13
20140501|2014-02-14 03:30,14,668.25,668.75,668,668,43
20140501|2014-02-14 04:00,14,668,668,667.5,667.5,48
20140501|2014-02-14 05:30,14,667.5,668,667.5,668,25
20140501|2014-02-14 06:00,14,667.25,668,667.25,668,10
20140501|2014-02-14 06:30,14,667.25,668,667,668,23
20140501|2014-02-14 07:00,14,668,668,668,668,2
20140501|2014-02-14 07:30,14,668,668,666.75,666.75,22
20140501|2014-02-14 08:30,14,666.75,667.75,665,665.5,588
20140501|2014-02-14 09:00,14,665.5,665.75,663.25,663.25,440
20140501|2014-02-14 09:30,14,663.5,666,662,664.75,506
20140501|2014-02-14 10:00,14,664.5,668,663.25,667.5,316
20140501|2014-02-14 10:30,14,668,669.75,667.5,669.25,428
20140501|2014-02-14 11:00,14,669.25,670,667.75,669,348
20140501|2014-02-14 11:30,14,668.75,671,668.75,669.75,276
20140501|2014-02-14 12:00,14,669.75,670,668.25,668.5,256
20140501|2014-02-14 12:30,14,668.25,668.5,666.5,666.75,217
20140501|2014-02-14 13:00,14,666.5,667.25,664.25,664.5,667
20140501|2014-02-17 19:00,18,665.5,667,665.25,666,106
20140501|2014-02-17 19:30,18,666,667,665.5,667,23
20140501|2014-02-17 20:30,18,667,668,667,667,15
20140501|2014-02-17 21:00,18,668,669.5,668,669.5,9
20140501|2014-02-17 21:30,18,669.5,669.75,669.5,669.75,6
20140501|2014-02-17 22:00,18,668.25,668.25,668.25,668.25,1
20140501|2014-02-17 23:00,18,669,669,669,669,7
20140501|2014-02-17 23:30,18,669,669,669,669,3
20140501|2014-02-18 01:00,18,669.5,670,669.5,670,18
20140501|2014-02-18 02:00,18,670,670,669.5,669.5,11
20140501|2014-02-18 02:30,18,669.5,669.5,668.75,668.75,3
20140501|2014-02-18 03:00,18,668.75,668.75,668,668,14
20140501|2014-02-18 03:30,18,667.75,668.25,667.5,668.25,4
20140501|2014-02-18 04:00,18,668,668,667.75,667.75,7
20140501|2014-02-18 04:30,18,668,668,667.25,667.25,12
20140501|2014-02-18 05:00,18,667.75,668,667.5,668,5
20140501|2014-02-18 05:30,18,668,668,667.5,668,3
20140501|2014-02-18 06:00,18,668,668,668,668,24
20140501|2014-02-18 06:30,18,668,668,667.5,667.5,10
20140501|2014-02-18 07:00,18,667.5,667.5,666.75,666.75,34
20140501|2014-02-18 07:30,18,667.5,667.5,667.25,667.5,27
20140501|2014-02-18 08:30,18,667.5,669,667,668.75,403
20140501|2014-02-18 09:00,18,668.5,669.25,667,669.25,367
20140501|2014-02-18 09:30,18,669,671.25,668.5,670.75,502
20140501|2014-02-18 10:00,18,671,673.25,669.75,672.75,599
20140501|2014-02-18 10:30,18,673,674,672.5,672.5,505
20140501|2014-02-18 11:00,18,672.5,673.75,670.75,673.75,296
20140501|2014-02-18 11:30,18,673.75,675.75,673.5,675.75,622
20140501|2014-02-18 12:00,18,675.75,677.25,675.5,676.75,430
20140501|2014-02-18 12:30,18,677,678.5,676.75,678.5,359
20140501|2014-02-18 13:00,18,678.5,678.75,675,676.25,579
20140501|2014-02-18 19:00,19,674.75,676.25,674.75,676.25,34
20140501|2014-02-18 19:30,19,676.25,676.75,676.25,676.75,9
20140501|2014-02-18 20:00,19,676.5,676.5,676.5,676.5,12
20140501|2014-02-18 20:30,19,677.25,677.25,677.25,677.25,3
20140501|2014-02-18 21:00,19,677.25,677.5,677.25,677.5,17
20140501|2014-02-18 22:00,19,677.5,677.5,677.5,677.5,7
20140501|2014-02-18 23:00,19,677.5,677.5,677.5,677.5,6
20140501|2014-02-19 01:00,19,677.75,677.75,677.75,677.75,1
20140501|2014-02-19 01:30,19,677.75,677.75,677.75,677.75,2
20140501|2014-02-19 02:30,19,678,678,677.75,677.75,10
20140501|2014-02-19 03:00,19,677.75,678,677.75,677.75,7
20140501|2014-02-19 03:30,19,677.75,677.75,677.75,677.75,39
20140501|2014-02-19 04:00,19,677.75,678,677.75,677.75,25
20140501|2014-02-19 04:30,19,678.25,678.25,678.25,678.25,4
20140501|2014-02-19 05:00,19,678.25,678.25,678,678,26
20140501|2014-02-19 05:30,19,678,678,678,678,54
20140501|2014-02-19 06:00,19,678,678.5,678,678,42
20140501|2014-02-19 06:30,19,678,678.75,678,678.25,18
20140501|2014-02-19 07:00,19,678.25,678.5,678.25,678.25,44
20140501|2014-02-19 07:30,19,678,678.75,678,678.75,31
20140501|2014-02-19 08:30,19,678,679.75,677.25,677.5,555
20140501|2014-02-19 09:00,19,677.25,677.5,674.5,675.5,497
20140501|2014-02-19 09:30,19,675.25,678,675.25,677.25,421
20140501|2014-02-19 10:00,19,677.25,678.75,676.5,677.75,547
20140501|2014-02-19 10:30,19,677.25,678.75,676.25,678.5,838
20140501|2014-02-19 11:00,19,678.5,681.25,677.5,677.75,614
20140501|2014-02-19 11:30,19,678,679.75,677,679.5,297
20140501|2014-02-19 12:00,19,679.75,680,679.25,679.75,170
20140501|2014-02-19 12:30,19,680,682,680,681.75,438
20140501|2014-02-19 13:00,19,682,682.5,680.75,682.5,486
20140501|2014-02-19 19:00,20,681,681.5,680,681,31
20140501|2014-02-19 19:30,20,681.5,682,681.5,681.75,23
20140501|2014-02-19 20:00,20,681.75,682.25,681,682,14
20140501|2014-02-19 20:30,20,682,682.5,681.5,682.5,16
20140501|2014-02-19 22:00,20,682.75,683,682.75,683,9
20140501|2014-02-19 22:30,20,682.75,682.75,682.75,682.75,20
20140501|2014-02-19 23:30,20,682.75,682.75,682,682.5,58
20140501|2014-02-20 00:00,20,682,682,682,682,1
20140501|2014-02-20 02:00,20,682.75,682.75,681.25,681.5,20
20140501|2014-02-20 03:30,20,680,680,679.5,679.75,16
20140501|2014-02-20 04:00,20,679,679.5,678.5,679.5,22
20140501|2014-02-20 04:30,20,680,680,680,680,2
20140501|2014-02-20 05:30,20,680.5,681.5,680.5,681.5,4
20140501|2014-02-20 06:00,20,681.25,681.5,681.25,681.5,4
20140501|2014-02-20 06:30,20,681.25,682.5,681.25,681.5,105
20140501|2014-02-20 07:00,20,681,681,681,681,7
20140501|2014-02-20 07:30,20,680.25,680.25,679.75,680.25,31
20140501|2014-02-20 08:30,20,680,681.75,678,678.5,589
20140501|2014-02-20 09:00,20,678.5,681.25,678,678.75,890
20140501|2014-02-20 09:30,20,678.75,681.75,678.75,681,523
20140501|2014-02-20 10:00,20,681.25,682.75,680,682.25,752
20140501|2014-02-20 10:30,20,682.25,682.75,680.75,682,705
20140501|2014-02-20 11:00,20,682,682.75,681.5,682.25,338
20140501|2014-02-20 11:30,20,682.25,684.5,682,684,456
20140501|2014-02-20 12:00,20,684,684,682.75,684,420
20140501|2014-02-20 12:30,20,684,684.5,683.25,683.5,289
20140501|2014-02-20 13:00,20,683.5,684.25,681.75,683.75,769
20140501|2014-02-20 19:00,21,683,684.5,683,684.5,25
20140501|2014-02-20 19:30,21,684.25,684.5,684.25,684.5,4
20140501|2014-02-20 20:00,21,685,685,685,685,3
20140501|2014-02-20 20:30,21,685,685.25,684.25,684.25,13
20140501|2014-02-20 21:00,21,685,685,685,685,3
20140501|2014-02-20 22:00,21,684.75,684.75,684.75,684.75,4
20140501|2014-02-20 23:30,21,682.5,683.5,682.5,683.5,5
20140501|2014-02-21 00:00,21,682.5,682.5,682,682,4
20140501|2014-02-21 01:00,21,682.5,682.5,682.5,682.5,1
20140501|2014-02-21 02:30,21,682.25,682.25,682.25,682.25,1
20140501|2014-02-21 04:30,21,682.25,683,682.25,683,3
20140501|2014-02-21 05:00,21,682.75,682.75,682.75,682.75,2
20140501|2014-02-21 05:30,21,682.75,683,682.75,683,2
20140501|2014-02-21 06:00,21,682.75,682.75,682.75,682.75,1
20140501|2014-02-21 06:30,21,682.75,682.75,682.25,682.25,4
20140501|2014-02-21 07:30,21,681.75,681.75,681.5,681.5,4
20140501|2014-02-21 08:30,21,683,685.5,682,683.5,701
20140501|2014-02-21 09:00,21,683.75,683.75,677,678.5,899
20140501|2014-02-21 09:30,21,678.75,679.75,678,679.25,451
20140501|2014-02-21 10:00,21,679.5,680,678.5,679.25,398
20140501|2014-02-21 10:30,21,679.25,679.5,678.5,679.5,426
20140501|2014-02-21 11:00,21,679.25,680,678.5,680,195
20140501|2014-02-21 11:30,21,680,680.75,679.75,680,203
20140501|2014-02-21 12:00,21,680,681,680,680.25,306
20140501|2014-02-21 12:30,21,680.25,680.75,678.75,679.25,326
20140501|2014-02-21 13:00,21,679.25,679.5,674.75,675.5,1100
20140501|2014-02-23 19:00,24,671,673,671,673,82
20140501|2014-02-23 19:30,24,672.25,672.5,672.25,672.5,8
20140501|2014-02-23 20:30,24,673,673,673,673,2
20140501|2014-02-23 21:00,24,672.25,672.25,672.25,672.25,1
20140501|2014-02-23 22:30,24,672.25,672.25,672,672,8
20140501|2014-02-23 23:30,24,671.25,672.25,671.25,672.25,2
20140501|2014-02-24 00:30,24,671.25,671.25,671,671,2
20140501|2014-02-24 01:30,24,671.5,671.5,671.5,671.5,1
20140501|2014-02-24 02:00,24,671.25,671.5,671,671,5
20140501|2014-02-24 02:30,24,671.5,671.5,671,671.5,19
20140501|2014-02-24 03:00,24,671.5,671.75,671.5,671.75,6
20140501|2014-02-24 04:00,24,671.75,671.75,670.75,670.75,6
20140501|2014-02-24 04:30,24,670,670.5,669.75,670.5,12
20140501|2014-02-24 05:00,24,670.75,671.75,670.75,671.5,15
20140501|2014-02-24 05:30,24,671.5,672,671.5,671.5,17
20140501|2014-02-24 06:00,24,671.5,671.75,671.5,671.5,9
20140501|2014-02-24 06:30,24,671.5,671.5,671.25,671.25,10
20140501|2014-02-24 07:00,24,671,671.75,671,671.25,45
20140501|2014-02-24 07:30,24,671.25,671.25,670.75,671,23
20140501|2014-02-24 08:30,24,671,673.75,669.75,670.5,982
20140501|2014-02-24 09:00,24,670.75,672.5,670.25,672.25,412
20140501|2014-02-24 09:30,24,672.25,675,672.25,674.75,608
20140501|2014-02-24 10:00,24,675,678,673.5,677.25,793
20140501|2014-02-24 10:30,24,677.25,679.75,676.25,679.5,414
20140501|2014-02-24 11:00,24,679.75,681,679.25,679.25,321
20140501|2014-02-24 11:30,24,679.25,681.25,679.25,681.25,279
20140501|2014-02-24 12:00,24,681,684.75,681,684.75,416
20140501|2014-02-24 12:30,24,684.75,684.75,682,683.25,308
20140501|2014-02-24 13:00,24,683.25,684.75,679.25,684.5,1250
20140501|2014-02-24 19:00,25,683.5,684,683,684,37
20140501|2014-02-24 19:30,25,684,686,684,685.75,44
20140501|2014-02-24 20:00,25,686,686.25,685.5,685.75,10
20140501|2014-02-24 20:30,25,686,686,686,686,1
20140501|2014-02-24 21:00,25,686,686,686,686,8
20140501|2014-02-24 22:00,25,686,686,686,686,1
20140501|2014-02-24 22:30,25,686,686,686,686,31
20140501|2014-02-24 23:00,25,686,686,686,686,7
20140501|2014-02-24 23:30,25,686,686,686,686,3
20140501|2014-02-25 01:00,25,686,686,686,686,25
20140501|2014-02-25 01:30,25,686,686,686,686,3
20140501|2014-02-25 02:00,25,686,686,686,686,34
20140501|2014-02-25 02:30,25,686,686,684.5,684.75,31
20140501|2014-02-25 03:00,25,684.25,684.5,684,684,7
20140501|2014-02-25 03:30,25,684,684.25,683.75,683.75,9
20140501|2014-02-25 04:00,25,683.5,683.5,683,683,10
20140501|2014-02-25 04:30,25,683.25,683.5,683.25,683.25,5
20140501|2014-02-25 05:00,25,683.5,683.75,683.25,683.75,10
20140501|2014-02-25 05:30,25,684,684,684,684,4
20140501|2014-02-25 06:00,25,684,684,683.75,684,4
20140501|2014-02-25 06:30,25,683.75,683.75,683.5,683.5,26
20140501|2014-02-25 07:00,25,683.5,684,683.25,683.25,16
20140501|2014-02-25 07:30,25,683,684,682.5,684,25
20140501|2014-02-25 08:30,25,684,684.5,679.25,680.25,892
20140501|2014-02-25 09:00,25,680.25,680.25,674,679.75,1006
20140501|2014-02-25 09:30,25,679.75,682,678.5,681.25,1297
20140501|2014-02-25 10:00,25,681.25,686.25,680.5,686,899
20140501|2014-02-25 10:30,25,685.75,686.25,684,684.5,953
20140501|2014-02-25 11:00,25,684.75,685.5,684.25,685.5,477
20140501|2014-02-25 11:30,25,685.5,690,685.5,685.75,647
20140501|2014-02-25 12:00,25,685.5,687.75,685.5,687.75,301
20140501|2014-02-25 12:30,25,687.75,691,687.75,689.5,500
20140501|2014-02-25 13:00,25,689.5,691.75,687.25,691,699
20140501|2014-02-25 19:00,26,690,690.25,689.5,690.25,80
20140501|2014-02-25 19:30,26,690.25,690.5,690.25,690.5,8
20140501|2014-02-25 20:00,26,690.5,690.5,690.25,690.5,13
20140501|2014-02-25 20:30,26,690.5,690.5,690.5,690.5,8
20140501|2014-02-25 21:00,26,690.5,690.5,690.5,690.5,11
20140501|2014-02-25 22:00,26,690.5,690.5,690.25,690.25,12
20140501|2014-02-25 22:30,26,690.25,690.25,690.25,690.25,2
20140501|2014-02-25 23:00,26,690.25,690.25,690.25,690.25,3
20140501|2014-02-26 00:00,26,690.25,690.25,690.25,690.25,1
20140501|2014-02-26 00:30,26,690.5,690.5,690.5,690.5,1
20140501|2014-02-26 01:00,26,690.5,690.5,690.5,690.5,13
20140501|2014-02-26 02:00,26,690.5,690.5,690.25,690.25,10
20140501|2014-02-26 02:30,26,690.25,690.25,690,690,45
20140501|2014-02-26 03:00,26,690.25,690.25,690.25,690.25,7
20140501|2014-02-26 03:30,26,689.75,689.75,689.5,689.75,14
20140501|2014-02-26 04:00,26,689.5,689.5,689.25,689.25,6
20140501|2014-02-26 04:30,26,689.5,689.75,689.5,689.75,6
20140501|2014-02-26 05:30,26,690,690,690,690,1
20140501|2014-02-26 06:00,26,690,690,689.5,689.5,5
20140501|2014-02-26 06:30,26,689.5,689.5,689,689.5,14
20140501|2014-02-26 07:00,26,689.25,689.25,688.75,688.75,7
20140501|2014-02-26 07:30,26,689,689.25,689,689,6
20140501|2014-02-26 08:30,26,688,690,686.5,688.25,611
20140501|2014-02-26 09:00,26,688.25,688.5,686,687,407
20140501|2014-02-26 09:30,26,687.25,689.25,687,688.75,502
20140501|2014-02-26 10:00,26,688.5,688.75,686.75,687.5,467
20140501|2014-02-26 10:30,26,687.5,687.75,686.25,686.5,260
20140501|2014-02-26 11:00,26,686.75,687.5,686,687.25,327
20140501|2014-02-26 11:30,26,687.25,687.5,686.5,687,208
20140501|2014-02-26 12:00,26,687.25,687.25,684.25,684.25,286
20140501|2014-02-26 12:30,26,684.5,685.75,683.75,684.75,306
20140501|2014-02-26 13:00,26,685,685.25,678.5,678.5,1450
20140501|2014-02-26 19:00,27,677.75,678.75,676.5,676.5,62
20140501|2014-02-26 19:30,27,677.75,680.25,677.75,679.25,46
20140501|2014-02-26 20:00,27,679,679,679,679,6
20140501|2014-02-26 20:30,27,678.75,678.75,678,678,7
20140501|2014-02-26 21:00,27,678.5,678.5,678.5,678.5,1
20140501|2014-02-26 21:30,27,678.5,678.75,678.5,678.75,2
20140501|2014-02-26 22:00,27,678,679,678,678,5
20140501|2014-02-26 23:00,27,677.75,677.75,677.75,677.75,1
20140501|2014-02-26 23:30,27,677,677,676.75,676.75,2
20140501|2014-02-27 00:00,27,677.5,677.5,677.5,677.5,3
20140501|2014-02-27 00:30,27,677.5,677.5,677,677,9
20140501|2014-02-27 01:00,27,677,677,677,677,1
20140501|2014-02-27 01:30,27,677,677,677,677,1
20140501|2014-02-27 02:00,27,677,677,676.25,676.25,11
20140501|2014-02-27 02:30,27,676.5,676.5,676,676,14
20140501|2014-02-27 03:00,27,676,676,675.25,675.25,10
20140501|2014-02-27 03:30,27,675.25,675.25,675,675,10
20140501|2014-02-27 04:00,27,675.25,676,675.25,675.75,11
20140501|2014-02-27 04:30,27,675.25,675.5,673.75,674.5,103
20140501|2014-02-27 05:00,27,674.5,674.5,674,674,4
20140501|2014-02-27 05:30,27,674,674,674,674,2
20140501|2014-02-27 06:00,27,674.25,674.75,674,674,24
20140501|2014-02-27 06:30,27,674,674,673.5,673.75,58
20140501|2014-02-27 07:00,27,673.75,673.75,671.25,672.25,296
20140501|2014-02-27 07:30,27,673,673.5,672.5,673,49
20140501|2014-02-27 08:30,27,673.5,675.5,671.5,672.75,1537
20140501|2014-02-27 09:00,27,672.5,676,672.5,675.75,708
20140501|2014-02-27 09:30,27,675.75,679,675,676.5,908
20140501|2014-02-27 10:00,27,676.75,680.25,676.75,678.75,853
20140501|2014-02-27 10:30,27,678.5,679.5,677,679,466
20140501|2014-02-27 11:00,27,679.25,680,678.75,679,442
20140501|2014-02-27 11:30,27,679,680.5,676.25,680,671
20140501|2014-02-27 12:00,27,679.75,680.25,675.25,676.25,756
20140501|2014-02-27 12:30,27,676,676,668.25,668.25,1451
20140501|2014-02-27 13:00,27,668.25,668.5,665,665.25,1526
20140501|2014-02-27 19:00,28,665.5,666.25,665.25,666,131
20140501|2014-02-27 19:30,28,665.5,666.25,665.5,666,22
20140501|2014-02-27 20:00,28,665.75,666,665.75,666,6
20140501|2014-02-27 20:30,28,666,666,665.5,665.5,7
20140501|2014-02-27 21:00,28,666,666,665.5,665.5,2
20140501|2014-02-27 21:30,28,665.5,665.5,665.5,665.5,2
20140501|2014-02-27 22:00,28,665.75,665.75,665.75,665.75,1
20140501|2014-02-27 22:30,28,666,666.5,666,666,27
20140501|2014-02-27 23:00,28,666,666.25,666,666,5
20140501|2014-02-27 23:30,28,665.5,665.5,665.5,665.5,1
20140501|2014-02-28 00:30,28,665.5,665.5,665.5,665.5,4
20140501|2014-02-28 01:00,28,666,666.25,665.5,666,25
20140501|2014-02-28 01:30,28,666,666,666,666,16
20140501|2014-02-28 02:00,28,666.5,666.75,666.5,666.75,4
20140501|2014-02-28 02:30,28,667,667.5,666.5,666.5,23
20140501|2014-02-28 03:00,28,666.5,666.5,666,666,54
20140501|2014-02-28 03:30,28,665.75,666,665.5,666,55
20140501|2014-02-28 04:00,28,666.75,666.75,666,666.25,51
20140501|2014-02-28 04:30,28,666.25,666.75,666,666,56
20140501|2014-02-28 05:00,28,666,666.5,666,666,19
20140501|2014-02-28 05:30,28,666,667,665.75,666.5,63
20140501|2014-02-28 06:00,28,666.5,666.5,665.5,666.5,73
20140501|2014-02-28 06:30,28,666.75,668.5,666.75,668.25,18
20140501|2014-02-28 07:00,28,667.75,673,667.75,671.5,79
20140501|2014-02-28 07:30,28,671.25,671.5,668,668.25,87
20140501|2014-02-28 08:30,28,669,671,666.25,667.75,489
20140501|2014-02-28 09:00,28,667.75,670.25,666.25,669.75,606
20140501|2014-02-28 09:30,28,669.75,671.5,668,670,839
20140501|2014-02-28 10:00,28,669.75,670.5,668.75,669.5,433
20140501|2014-02-28 10:30,28,669.5,671.75,669.25,670.5,587
20140501|2014-02-28 11:00,28,670.75,673,670.25,671.5,380
20140501|2014-02-28 11:30,28,671.5,674.25,671.25,674.25,265
20140501|2014-02-28 12:00,28,674.5,675.75,674,675,351
20140501|2014-02-28 12:30,28,675,679,674.75,677.5,452
20140501|2014-02-28 13:00,28,677.25,679.25,670.75,671.25,2246
20140501|2014-03-02 19:00,3,680.5,698.25,680.5,689.5,773
20140501|2014-03-02 19:30,3,689.5,689.5,687.75,688.75,28
20140501|2014-03-02 20:00,3,691,692.5,691,692.5,15
20140501|2014-03-02 21:00,3,692.25,693.75,692.25,693.5,13
20140501|2014-03-02 21:30,3,693.5,695,693.5,695,5
20140501|2014-03-02 22:30,3,695,695,695,695,1
20140501|2014-03-02 23:00,3,694.25,694.5,694.25,694.5,3
20140501|2014-03-02 23:30,3,695.5,695.5,695.5,695.5,2
20140501|2014-03-03 00:00,3,693.25,693.25,692,692,6
20140501|2014-03-03 00:30,3,692.5,693.25,692,693.25,10
20140501|2014-03-03 01:00,3,694.5,694.5,694.5,694.5,2
20140501|2014-03-03 01:30,3,693.75,693.75,693.5,693.5,2
20140501|2014-03-03 02:00,3,692.5,696,692.5,696,11
20140501|2014-03-03 02:30,3,696,696.75,696,696.75,23
20140501|2014-03-03 03:00,3,697.5,700.5,696.75,700.5,99
20140501|2014-03-03 03:30,3,700.25,705,700.25,700.75,88
20140501|2014-03-03 04:00,3,702,702,699.25,701.25,14
20140501|2014-03-03 04:30,3,704,704,699.25,699.5,6
20140501|2014-03-03 05:00,3,700.5,704,699.75,702.25,62
20140501|2014-03-03 05:30,3,702.25,703,702.25,702.5,6
20140501|2014-03-03 06:00,3,702,704.5,701.5,704.5,21
20140501|2014-03-03 06:30,3,702,702.25,700,701.5,35
20140501|2014-03-03 07:00,3,700.75,701,699,699.5,57
20140501|2014-03-03 07:30,3,699.5,700.75,697.25,698.25,32
20140501|2014-03-03 08:30,3,699.5,705,694.25,704.75,1517
20140501|2014-03-03 09:00,3,704.75,706,698.5,705.25,2237
20140501|2014-03-03 09:30,3,705.5,714.75,704.5,714,1923
20140501|2014-03-03 10:00,3,714,720.25,710.25,710.5,2001
20140501|2014-03-03 10:30,3,710.5,714.5,708.75,709,1137
20140501|2014-03-03 11:00,3,709,709.25,700,701,1466
20140501|2014-03-03 11:30,3,701,701.25,692.5,692.5,1639
20140501|2014-03-03 12:00,3,692.75,695,690.5,690.5,898
20140501|2014-03-03 12:30,3,690.5,693.75,684,693.25,891
20140501|2014-03-03 13:00,3,693,703,691.75,702.75,1256
20140501|2014-03-03 19:00,4,700,700.25,698.25,698.75,172
20140501|2014-03-03 19:30,4,699.25,699.5,698.25,698.25,6
20140501|2014-03-03 20:00,4,697.75,697.75,697.5,697.5,7
20140501|2014-03-03 20:30,4,697.75,698,697.75,698,6
20140501|2014-03-03 21:00,4,697.75,698.25,697.5,698.25,14
20140501|2014-03-03 21:30,4,697.75,697.75,697,697,7
20140501|2014-03-03 22:00,4,697,697,696.75,696.75,7
20140501|2014-03-03 22:30,4,697,700,697,700,11
20140501|2014-03-03 23:00,4,700,700,700,700,2
20140501|2014-03-03 23:30,4,699.25,699.25,697.5,697.5,5
20140501|2014-03-04 00:00,4,696,696,692.5,692.5,70
20140501|2014-03-04 00:30,4,692.75,692.75,692.75,692.75,1
20140501|2014-03-04 01:30,4,693.75,693.75,693,693,7
20140501|2014-03-04 02:30,4,694,694,694,694,1
20140501|2014-03-04 03:00,4,695.25,699,695.25,699,6
20140501|2014-03-04 03:30,4,698.5,698.5,697.75,697.75,5
20140501|2014-03-04 04:00,4,698,698,698,698,1
20140501|2014-03-04 04:30,4,698,698,696.25,696.25,7
20140501|2014-03-04 05:00,4,694,694,694,694,2
20140501|2014-03-04 06:00,4,692.75,694,692.75,693.5,17
20140501|2014-03-04 06:30,4,693,693,692.75,692.75,4
20140501|2014-03-04 07:00,4,693.5,694,693,693,25
20140501|2014-03-04 07:30,4,693,693.25,692,692.25,54
20140501|2014-03-04 08:30,4,699.5,700.25,691.5,693,1597
20140501|2014-03-04 09:00,4,692.75,699,692.5,696.25,844
20140501|2014-03-04 09:30,4,696.5,703.25,696,702.25,929
20140501|2014-03-04 10:00,4,702.25,702.25,697.5,699.25,739
20140501|2014-03-04 10:30,4,699,702.25,698.5,701.75,291
20140501|2014-03-04 11:00,4,701.75,704.25,701.5,703.25,465
20140501|2014-03-04 11:30,4,703,704.5,702.5,704,209
20140501|2014-03-04 12:00,4,704,706.5,704,706.5,372
20140501|2014-03-04 12:30,4,706.75,709,706,708.5,339
20140501|2014-03-04 13:00,4,709,712.5,708.5,709.75,767
20140501|2014-03-04 19:00,5,708,708,703.5,703.75,84
20140501|2014-03-04 19:30,5,703.5,704,702.5,702.5,20
20140501|2014-03-04 20:00,5,703.5,703.5,702.75,702.75,2
20140501|2014-03-04 20:30,5,703,703,703,703,1
20140501|2014-03-04 23:00,5,704.75,704.75,704.5,704.75,3
20140501|2014-03-05 00:00,5,703.75,703.75,703.75,703.75,6
20140501|2014-03-05 00:30,5,703.5,703.5,703,703,19
20140501|2014-03-05 01:00,5,703,703,703,703,4
20140501|2014-03-05 02:00,5,704.75,705,704.75,705,11
20140501|2014-03-05 02:30,5,707,708.75,707,708.75,5
20140501|2014-03-05 03:00,5,707.75,707.75,707.75,707.75,1
20140501|2014-03-05 03:30,5,707,708.25,707,708.25,7
20140501|2014-03-05 04:00,5,708.75,709.5,708.5,709.25,26
20140501|2014-03-05 04:30,5,709.5,710,709.5,710,19
20140501|2014-03-05 05:00,5,709.75,709.75,709.25,709.5,14
20140501|2014-03-05 05:30,5,709.75,709.75,709.25,709.75,12
20140501|2014-03-05 06:00,5,709.75,710.25,709.5,710.25,28
20140501|2014-03-05 06:30,5,710,710,709.5,709.75,47
20140501|2014-03-05 07:00,5,709.5,710.75,709.5,710,42
20140501|2014-03-05 07:30,5,710,710.25,709.75,709.75,8
20140501|2014-03-05 08:30,5,706,709,704,708.75,764
20140501|2014-03-05 09:00,5,708.5,709.75,706.25,707,485
20140501|2014-03-05 09:30,5,707.25,711,707.25,709.5,848
20140501|2014-03-05 10:00,5,709.5,710,708.25,709.75,344
20140501|2014-03-05 10:30,5,709.75,710.25,708.75,709.75,244
20140501|2014-03-05 11:00,5,710,710.5,709.5,710.25,232
20140501|2014-03-05 11:30,5,710.75,711.75,708.25,710,401
20140501|2014-03-05 12:00,5,710,710.5,708.75,710,271
20140501|2014-03-05 12:30,5,710,710.5,707.5,708.25,445
20140501|2014-03-05 13:00,5,708.25,711.5,706.5,708.5,961
20140501|2014-03-05 19:00,6,708.5,708.5,707,707.75,74
20140501|2014-03-05 19:30,6,707.75,707.75,707.75,707.75,1
20140501|2014-03-05 20:00,6,707.75,707.75,707.5,707.5,12
20140501|2014-03-05 21:00,6,707.25,707.25,706.5,706.75,21
20140501|2014-03-05 21:30,6,706.75,707,705.25,705.25,17
20140501|2014-03-05 22:00,6,705.25,705.5,705,705,14
20140501|2014-03-06 00:00,6,705.75,705.75,705.75,705.75,1
20140501|2014-03-06 01:00,6,707,707.25,706.25,707.25,4
20140501|2014-03-06 01:30,6,706.25,707.25,706.25,707.25,22
20140501|2014-03-06 02:00,6,708,708,707.5,707.5,7
20140501|2014-03-06 02:30,6,706.75,708.25,706.75,708.25,2
20140501|2014-03-06 03:00,6,707,707,705.75,705.75,8
20140501|2014-03-06 03:30,6,705.75,705.75,704.5,704.5,23
20140501|2014-03-06 04:00,6,704.5,704.75,704.5,704.5,18
20140501|2014-03-06 04:30,6,704.25,705,704.25,705,4
20140501|2014-03-06 05:00,6,705.5,705.5,704.5,704.5,3
20140501|2014-03-06 05:30,6,704.75,705.25,704.75,705,11
20140501|2014-03-06 06:00,6,705,706.25,705,706.25,9
20140501|2014-03-06 06:30,6,706.5,706.5,705.75,705.75,12
20140501|2014-03-06 07:00,6,706.5,707.5,706.5,707.5,38
20140501|2014-03-06 07:30,6,708.75,709,706.75,707.5,28
20140501|2014-03-06 08:30,6,707.5,711.5,707.5,711.5,872
20140501|2014-03-06 09:00,6,711.75,715,711.25,715,850
20140501|2014-03-06 09:30,6,715,715,711.25,711.75,626
20140501|2014-03-06 10:00,6,712,712.25,710.75,711.25,363
20140501|2014-03-06 10:30,6,711.25,711.25,709.25,710,441
20140501|2014-03-06 11:00,6,710.25,712,710.25,711.75,226
20140501|2014-03-06 11:30,6,711.75,713,711.75,712.5,142
20140501|2014-03-06 12:00,6,712.25,712.5,711.75,712.5,181
20140501|2014-03-06 12:30,6,712.75,716.25,712.5,716,477
20140501|2014-03-06 13:00,6,716,716.5,711.75,714,843
20140501|2014-03-06 19:00,7,713,713,710.5,712,53
20140501|2014-03-06 19:30,7,712.75,712.75,712.5,712.75,5
20140501|2014-03-06 20:00,7,713,713.25,712.75,713,11
20140501|2014-03-06 20:30,7,713.25,714,712.75,714,25
20140501|2014-03-06 21:00,7,714,715,714,714.25,22
20140501|2014-03-06 22:00,7,714.5,714.5,714.5,714.5,2
20140501|2014-03-06 23:00,7,714.75,714.75,714.75,714.75,1
20140501|2014-03-06 23:30,7,715,715,715,715,1
20140501|2014-03-07 00:30,7,714.25,714.25,714.25,714.25,1
20140501|2014-03-07 01:30,7,714.25,714.25,714.25,714.25,5
20140501|2014-03-07 02:00,7,714.25,714.25,714.25,714.25,2
20140501|2014-03-07 02:30,7,715.25,715.25,715.25,715.25,10
20140501|2014-03-07 03:00,7,715,715.5,715,715.5,13
20140501|2014-03-07 03:30,7,715.5,716.5,715.5,716.25,14
20140501|2014-03-07 04:00,7,716.75,718,716.75,718,34
20140501|2014-03-07 04:30,7,718,719,718,719,134
20140501|2014-03-07 05:00,7,719,721.75,719,721.25,126
20140501|2014-03-07 05:30,7,721.25,721.75,721.25,721.75,3
20140501|2014-03-07 06:00,7,721,723.25,720,723.25,106
20140501|2014-03-07 06:30,7,723.25,725.5,722.75,723.75,106
20140501|2014-03-07 07:00,7,724,725.5,721.75,723,244
20140501|2014-03-07 07:30,7,723,723.25,721.5,722.75,97
20140501|2014-03-07 08:30,7,723,724,718,722,1149
20140501|2014-03-07 09:00,7,721.5,722.75,715.75,720.25,769
20140501|2014-03-07 09:30,7,720.25,724.25,718.25,723,1289
20140501|2014-03-07 10:00,7,723,724.25,720.75,720.75,560
20140501|2014-03-07 10:30,7,720.5,721.5,718.5,719,330
20140501|2014-03-07 11:00,7,719.25,720.75,716.5,719.75,462
20140501|2014-03-07 11:30,7,719.75,721.75,718.75,721.25,405
20140501|2014-03-07 12:00,7,721.25,725.5,720.75,721.5,716
20140501|2014-03-07 12:30,7,721.25,723.75,719.5,722.5,454
20140501|2014-03-07 13:00,7,722.5,724.5,719,721.25,965
20140501|2014-03-09 19:00,10,721,721.25,718,718.75,83
20140501|2014-03-09 19:30,10,719.5,719.5,717.5,717.5,14
20140501|2014-03-09 20:00,10,717.5,717.5,717.25,717.5,28
20140501|2014-03-09 20:30,10,717.5,717.5,717.5,717.5,14
20140501|2014-03-09 21:00,10,717.25,717.25,717.25,717.25,2
20140501|2014-03-09 21:30,10,718,718,716.5,718,4
20140501|2014-03-09 22:00,10,717,717.25,716.25,717.25,9
20140501|2014-03-09 22:30,10,716.5,716.5,716.5,716.5,1
20140501|2014-03-09 23:30,10,718.25,718.25,718.25,718.25,1
20140501|2014-03-10 01:00,10,716.75,716.75,716.75,716.75,2
20140501|2014-03-10 02:00,10,716.75,716.75,716.75,716.75,3
20140501|2014-03-10 03:00,10,716,716,714,714.5,56
20140501|2014-03-10 03:30,10,713.75,713.75,713,713.75,38
20140501|2014-03-10 04:00,10,713.75,715.5,713.75,715.5,9
20140501|2014-03-10 04:30,10,715.25,715.25,712,712.25,84
20140501|2014-03-10 05:00,10,712.5,713.5,712.5,713.5,3
20140501|2014-03-10 05:30,10,712.75,712.75,712.75,712.75,1
20140501|2014-03-10 06:00,10,712.5,714.25,712.5,714.25,27
20140501|2014-03-10 06:30,10,715,715,713.75,714.75,15
20140501|2014-03-10 07:00,10,713.25,716.5,713.25,716.25,29
20140501|2014-03-10 07:30,10,716.5,717.75,716.5,717.25,16
20140501|2014-03-10 08:30,10,719,722.5,717.5,718.5,508
20140501|2014-03-10 09:00,10,718.25,720.5,718,718.5,225
20140501|2014-03-10 09:30,10,718.5,722.25,718,720.25,467
20140501|2014-03-10 10:00,10,720.5,723.75,720,723.25,595
20140501|2014-03-10 10:30,10,723.5,725,719.75,723.5,574
20140501|2014-03-10 11:00,10,723.75,725,717.75,721.25,927
20140501|2014-03-10 11:30,10,721.5,722.5,714.5,718.25,507
20140501|2014-03-10 12:00,10,718.25,718.25,714.25,717.5,472
20140501|2014-03-10 12:30,10,717.5,719,716.25,717.5,287
20140501|2014-03-10 13:00,10,717.25,717.75,709,709,1273
20140501|2014-03-10 19:00,11,710,710,707,708,218
20140501|2014-03-10 19:30,11,708.5,709.25,708.5,709.25,4
20140501|2014-03-10 20:00,11,709.25,709.75,709,709.75,5
20140501|2014-03-10 20:30,11,709.75,709.75,708.75,709.25,37
20140501|2014-03-10 21:00,11,709.25,709.5,709,709.5,25
20140501|2014-03-10 21:30,11,709.5,709.5,709.25,709.25,11
20140501|2014-03-11 01:00,11,709.75,709.75,709.75,709.75,1
20140501|2014-03-11 01:30,11,711,711.25,711,711.25,4
20140501|2014-03-11 02:00,11,711.25,711.25,710.5,711,7
20140501|2014-03-11 02:30,11,711.75,712,711.5,712,17
20140501|2014-03-11 03:00,11,712.75,713.25,712.75,713.25,11
20140501|2014-03-11 03:30,11,713,713,713,713,9
20140501|2014-03-11 04:00,11,713,713,712.5,712.5,15
20140501|2014-03-11 04:30,11,712.25,712.25,711,711,11
20140501|2014-03-11 05:00,11,711,711,710,710,7
20140501|2014-03-11 05:30,11,710,710,710,710,1
20140501|2014-03-11 06:00,11,711.25,711.25,711.25,711.25,14
20140501|2014-03-11 06:30,11,710.75,711.5,710.75,711.5,3
20140501|2014-03-11 07:00,11,711.5,711.5,710.5,711.5,11
20140501|2014-03-11 07:30,11,713.25,713.5,712.5,713,33
20140501|2014-03-11 08:30,11,714,715.5,712.5,714.75,716
20140501|2014-03-11 09:00,11,715,716,713.75,714,298
20140501|2014-03-11 09:30,11,714.25,724,714.25,723.75,1374
20140501|2014-03-11 10:00,11,723.75,724.75,719.5,720,616
20140501|2014-03-11 10:30,11,719.75,722.25,719,719.75,504
20140501|2014-03-11 11:00,11,720.25,724.25,720,724.25,581
20140501|2014-03-11 11:30,11,724.5,730,724.25,729.5,804
20140501|2014-03-11 12:00,11,729.5,734.25,728.75,733,814
20140501|2014-03-11 12:30,11,733,738,730,731,1029
20140501|2014-03-11 13:00,11,731,735.5,726.25,727,1217
20140501|2014-03-11 19:00,12,728,728.25,726.75,727.75,54
20140501|2014-03-11 19:30,12,727.25,727.5,726,726,24
20140501|2014-03-11 20:00,12,726.5,727,726.5,727,5
20140501|2014-03-11 20:30,12,726.5,726.5,726.5,726.5,1
20140501|2014-03-11 21:30,12,726,726,726,726,5
20140501|2014-03-11 22:00,12,725.75,725.75,725.75,725.75,1
20140501|2014-03-12 01:00,12,727.25,727.25,726.75,726.75,4
20140501|2014-03-12 02:00,12,726.25,726.75,725.25,725.25,12
20140501|2014-03-12 02:30,12,725.25,725.25,724.5,724.5,17
20140501|2014-03-12 03:00,12,724,724,722.75,722.75,19
20140501|2014-03-12 03:30,12,722.25,723.5,722,723.5,29
20140501|2014-03-12 04:00,12,723.25,724,722.75,724,20
20140501|2014-03-12 04:30,12,724.25,724.25,724,724.25,7
20140501|2014-03-12 05:00,12,724.25,725.5,724,725.5,22
20140501|2014-03-12 05:30,12,725.75,734,725.75,732.5,67
20140501|2014-03-12 06:00,12,734.25,734.25,732,732,9
20140501|2014-03-12 06:30,12,732,732,730,731.25,31
20140501|2014-03-12 07:00,12,731.25,731.5,727.25,727.75,44
20140501|2014-03-12 07:30,12,727.75,729,727.75,728.5,19
20140501|2014-03-12 08:30,12,729.5,735,727.5,734.5,953
20140501|2014-03-12 09:00,12,734.5,738.75,734.25,737.75,892
20140501|2014-03-12 09:30,12,737.75,745.5,737.25,743.25,1727
20140501|2014-03-12 10:00,12,743.75,747,743.5,745.75,739
20140501|2014-03-12 10:30,12,745.75,746.75,744,746.25,906
20140501|2014-03-12 11:00,12,746.25,747.75,744.5,746.75,695
20140501|2014-03-12 11:30,12,746.5,749.5,744,746.25,919
20140501|2014-03-12 12:00,12,746.25,747.75,745.5,745.5,486
20140501|2014-03-12 12:30,12,745.5,746.5,744,744.75,328
20140501|2014-03-12 13:00,12,745,749.25,744.75,746.75,1524
20140501|2014-03-12 19:00,13,746,746.75,744.25,746.75,59
20140501|2014-03-12 19:30,13,746.75,746.75,745.25,745.25,47
20140501|2014-03-12 20:00,13,745.5,747,745.5,746.25,10
20140501|2014-03-12 20:30,13,746.75,747.25,746.75,747.25,6
20140501|2014-03-12 21:00,13,746.25,746.25,746.25,746.25,1
20140501|2014-03-12 21:30,13,746.25,746.25,746,746,5
20140501|2014-03-12 22:00,13,747.25,747.25,747.25,747.25,1
20140501|2014-03-12 22:30,13,747.25,747.25,747.25,747.25,2
20140501|2014-03-12 23:00,13,747.5,748.25,747.5,748,27
20140501|2014-03-12 23:30,13,748.25,749.25,748.25,749.25,27
20140501|2014-03-13 00:00,13,749.25,749.25,749.25,749.25,2
20140501|2014-03-13 01:00,13,749,749.75,749,749.75,10
20140501|2014-03-13 01:30,13,750,750,750,750,32
20140501|2014-03-13 02:00,13,750.25,751,750.25,751,19
20140501|2014-03-13 02:30,13,752,756.5,752,756.25,165
20140501|2014-03-13 03:00,13,756.75,756.75,755,755,25
20140501|2014-03-13 03:30,13,755,755,752.75,753,8
20140501|2014-03-13 04:00,13,754.25,755.75,754.25,755.75,5
20140501|2014-03-13 04:30,13,754,754.25,752.5,752.5,11
20140501|2014-03-13 05:00,13,752.5,753.75,752.5,752.5,10
20140501|2014-03-13 05:30,13,751.75,751.75,751.5,751.5,2
20140501|2014-03-13 06:00,13,752,753.75,752,753.75,136
20140501|2014-03-13 06:30,13,753.75,755,753.25,754.5,80
20140501|2014-03-13 07:00,13,753.5,754,752.25,752.75,23
20140501|2014-03-13 07:30,13,752.25,752.5,751.5,751.5,25
20140501|2014-03-13 08:30,13,752,759.5,749.5,753.75,1005
20140501|2014-03-13 09:00,13,753.75,757.75,751,751,748
20140501|2014-03-13 09:30,13,751,751,741.25,743,1118
20140501|2014-03-13 10:00,13,742.75,743.5,741,741.5,380
20140501|2014-03-13 10:30,13,741.75,742.25,736.25,737.75,452
20140501|2014-03-13 11:00,13,738,741.25,737,741,330
20140501|2014-03-13 11:30,13,741.25,748.25,741,746.25,516
20140501|2014-03-13 12:00,13,746.5,746.75,743,744.25,348
20140501|2014-03-13 12:30,13,744,745.25,742.25,742.5,295
20140501|2014-03-13 13:00,13,742,742.5,734,734.5,1516
20140501|2014-03-13 19:00,14,734.75,734.75,732,732,49
20140501|2014-03-13 19:30,14,733,733.25,732.75,732.75,5
20140501|2014-03-13 20:00,14,733.75,734.25,733.75,734.25,8
20140501|2014-03-13 20:30,14,732.75,734,732.75,734,4
20140501|2014-03-13 21:30,14,734.75,735,734.75,735,4
20140501|2014-03-13 22:00,14,735,735,735,735,2
20140501|2014-03-13 22:30,14,734,734,734,734,2
20140501|2014-03-13 23:00,14,734.25,736.5,734.25,736.5,91
20140501|2014-03-14 00:00,14,736.5,736.5,736.5,736.5,2
20140501|2014-03-14 01:00,14,736.75,736.75,736.75,736.75,3
20140501|2014-03-14 01:30,14,736.25,736.25,736.25,736.25,1
20140501|2014-03-14 02:00,14,735.5,735.5,735.5,735.5,1
20140501|2014-03-14 03:00,14,734.25,734.25,734.25,734.25,1
20140501|2014-03-14 03:30,14,734.5,735,734.5,735,3
20140501|2014-03-14 04:00,14,735,735,734.5,734.75,26
20140501|2014-03-14 04:30,14,734.5,736.75,734,736.75,24
20140501|2014-03-14 05:00,14,736.75,739.75,736.75,739,51
20140501|2014-03-14 06:00,14,739,742.5,739,742.5,79
20140501|2014-03-14 06:30,14,742.5,742.5,741,741.25,11
20140501|2014-03-14 07:00,14,741.75,742,741.75,742,9
20140501|2014-03-14 07:30,14,740.75,740.75,740.5,740.75,3
20140501|2014-03-14 08:30,14,741,748.5,741,745.75,812
20140501|2014-03-14 09:00,14,745.25,751.5,745.25,749.5,492
20140501|2014-03-14 09:30,14,749.75,754.5,749.75,752.25,883
20140501|2014-03-14 10:00,14,752.5,753.75,749.5,752.25,542
20140501|2014-03-14 10:30,14,752.25,752.25,744.75,746.25,688
20140501|2014-03-14 11:00,14,746,749.75,745.25,748,532
20140501|2014-03-14 11:30,14,748,751,746.75,748.25,478
20140501|2014-03-14 12:00,14,748.25,752.5,748.25,751,512
20140501|2014-03-14 12:30,14,751.25,752.25,748.5,750.25,612
20140501|2014-03-14 13:00,14,750,753.25,749.25,751.25,1373
20140501|2014-03-16 19:00,17,750.5,757.5,750,756.5,369
20140501|2014-03-16 19:30,17,755,756,755,756,7
20140501|2014-03-16 20:00,17,755.5,755.5,755.5,755.5,1
20140501|2014-03-16 20:30,17,756.25,756.25,756.25,756.25,1
20140501|2014-03-16 21:30,17,757.25,758,757.25,758,8
20140501|2014-03-16 22:00,17,756.75,756.75,756.75,756.75,1
20140501|2014-03-16 22:30,17,757.25,757.75,757.25,757.75,6
20140501|2014-03-16 23:30,17,758,758,758,758,1
20140501|2014-03-17 00:00,17,758.25,758.5,758.25,758.5,5
20140501|2014-03-17 00:30,17,757.5,757.5,757.5,757.5,1
20140501|2014-03-17 01:00,17,757.5,757.5,757.5,757.5,1
20140501|2014-03-17 02:00,17,758.5,758.75,758,758.75,37
20140501|2014-03-17 02:30,17,758.75,759,754.5,754.75,61
20140501|2014-03-17 03:00,17,754.5,754.5,754.5,754.5,11
20140501|2014-03-17 03:30,17,754.5,755,754.5,754.75,5
20140501|2014-03-17 04:00,17,755,755,754.5,754.5,93
20140501|2014-03-17 04:30,17,754.5,754.75,750,750,404
20140501|2014-03-17 05:00,17,749.75,750,749.25,749.5,11
20140501|2014-03-17 05:30,17,749,749,741,743,66
20140501|2014-03-17 06:00,17,742.5,744,741.5,743,30
20140501|2014-03-17 06:30,17,743,746.5,742.25,746.5,41
20140501|2014-03-17 07:00,17,747,749.25,746.5,748,28
20140501|2014-03-17 07:30,17,747.5,748,746.5,747.75,18
20140501|2014-03-17 08:30,17,747.25,751,743.75,749.25,768
20140501|2014-03-17 09:00,17,750,750.25,744.75,747.5,337
20140501|2014-03-17 09:30,17,747.5,751,746.25,748.25,349
20140501|2014-03-17 10:00,17,748.5,751.25,748,751.25,456
20140501|2014-03-17 10:30,17,751,751.75,748.75,749.75,234
20140501|2014-03-17 11:00,17,749.75,749.75,746.75,747.75,255
20140501|2014-03-17 11:30,17,748,749.25,747.25,747.25,245
20140501|2014-03-17 12:00,17,747.5,748.75,745.5,747.75,416
20140501|2014-03-17 12:30,17,747.75,748,745,745,470
20140501|2014-03-17 13:00,17,745.25,746.25,743.25,743.5,694
20140501|2014-03-17 19:00,18,743.5,747.75,743.5,746.75,25
20140501|2014-03-17 19:30,18,746.5,747.25,746.25,746.25,8
20140501|2014-03-17 20:00,18,746,746,744.75,744.75,21
20140501|2014-03-17 20:30,18,744.5,744.5,743.25,743.5,8
20140501|2014-03-17 21:00,18,743.5,744.75,743,744.75,11
20140501|2014-03-17 21:30,18,745,745,745,745,2
20140501|2014-03-17 22:00,18,746.25,746.5,746,746,3
20140501|2014-03-17 22:30,18,746,746,746,746,1
20140501|2014-03-17 23:30,18,745.5,745.5,744,744,3
20140501|2014-03-18 01:30,18,743.75,745,743.75,745,2
20140501|2014-03-18 02:30,18,743.5,743.5,743,743,3
20140501|2014-03-18 03:00,18,743,743,743,743,1
20140501|2014-03-18 03:30,18,744.75,746,744.75,746,5
20140501|2014-03-18 04:00,18,746.5,748,746.5,747.25,142
20140501|2014-03-18 04:30,18,747.25,748,746,746.25,30
20140501|2014-03-18 05:00,18,745.75,746.75,745.75,746.5,17
20140501|2014-03-18 05:30,18,745.75,745.75,745.75,745.75,1
20140501|2014-03-18 06:00,18,746.25,747,745.5,747,65
20140501|2014-03-18 06:30,18,747.5,747.5,747,747.5,9
20140501|2014-03-18 07:00,18,747.5,747.75,746.5,747.5,31
20140501|2014-03-18 07:30,18,747.75,747.75,747.25,747.25,27
20140501|2014-03-18 08:30,18,747,753.5,746.25,753.5,1150
20140501|2014-03-18 09:00,18,753.5,755.25,751.75,752.75,477
20140501|2014-03-18 09:30,18,752.5,756.5,752,755,412
20140501|2014-03-18 10:00,18,755.25,756,752.75,753.25,477
20140501|2014-03-18 10:30,18,752.75,755.25,750,755.25,373
20140501|2014-03-18 11:00,18,755.25,758.5,754.25,757.75,470
20140501|2014-03-18 11:30,18,757.5,762,757.5,760.75,807
20140501|2014-03-18 12:00,18,761,761.75,758.75,759.5,504
20140501|2014-03-18 12:30,18,759.25,763.75,759.25,763.5,468
20140501|2014-03-18 13:00,18,763.75,764,761.5,762.75,665
20140501|2014-03-18 19:00,19,762.75,762.75,761.5,762,53
20140501|2014-03-18 20:00,19,761,761.25,761,761.25,2
20140501|2014-03-18 20:30,19,762.75,763.75,762.75,763.5,50
20140501|2014-03-18 21:00,19,764,764,764,764,5
20140501|2014-03-18 21:30,19,764.75,765,764.75,765,29
20140501|2014-03-18 22:00,19,765.5,765.5,765.5,765.5,5
20140501|2014-03-18 22:30,19,765.5,765.5,765.5,765.5,2
20140501|2014-03-18 23:00,19,765.5,765.5,764,764,11
20140501|2014-03-19 01:30,19,763.25,763.25,760.75,760.75,11
20140501|2014-03-19 02:00,19,760.75,761.25,759,761.25,22
20140501|2014-03-19 03:00,19,764,764,762,762,77
20140501|2014-03-19 03:30,19,760,762.25,760,761.25,35
20140501|2014-03-19 04:00,19,760,762.5,760,762.5,6
20140501|2014-03-19 04:30,19,761.5,761.5,761.5,761.5,10
20140501|2014-03-19 05:00,19,761.25,762.25,761.25,762.25,13
20140501|2014-03-19 05:30,19,762,762.5,762,762.5,6
20140501|2014-03-19 06:00,19,763.25,763.5,762,762,64
20140501|2014-03-19 06:30,19,762.5,763,762,762,48
20140501|2014-03-19 07:00,19,762.25,762.75,760.5,762.5,69
20140501|2014-03-19 07:30,19,762,762,761.25,761.25,7
20140501|2014-03-19 08:30,19,762,765.75,760.5,765.5,615
20140501|2014-03-19 09:00,19,765.75,778.25,764.75,773.25,1305
20140501|2014-03-19 09:30,19,773.25,780.25,773.25,779,878
20140501|2014-03-19 10:00,19,779,783.5,778.75,783,1239
20140501|2014-03-19 10:30,19,783,783,780,781.75,866
20140501|2014-03-19 11:00,19,782,789.25,778.5,787.5,871
20140501|2014-03-19 11:30,19,787.25,791.75,786,787.5,979
20140501|2014-03-19 12:00,19,787.5,790.5,786,788,613
20140501|2014-03-19 12:30,19,788,789,786.25,787.25,418
20140501|2014-03-19 13:00,19,786.75,790,786,788.75,968
20140501|2014-03-19 19:00,20,787.75,788.25,786.5,786.5,136
20140501|2014-03-19 19:30,20,787,787,785,785,10
20140501|2014-03-19 20:00,20,785.25,786,785.25,786,13
20140501|2014-03-19 20:30,20,787.75,788.25,787.75,788.25,19
20140501|2014-03-19 21:00,20,788.5,789.25,788,789,14
20140501|2014-03-19 21:30,20,788.5,788.5,788.25,788.25,5
20140501|2014-03-19 22:00,20,787.5,787.5,786.75,786.75,15
20140501|2014-03-19 22:30,20,787.5,788,787.5,788,11
20140501|2014-03-20 00:00,20,788,788,788,788,1
20140501|2014-03-20 00:30,20,788,788,788,788,9
20140501|2014-03-20 01:00,20,787.75,787.75,787.75,787.75,1
20140501|2014-03-20 01:30,20,787,787,787,787,10
20140501|2014-03-20 02:00,20,786.75,788.5,786.75,787.5,5
20140501|2014-03-20 04:00,20,786.75,786.75,786,786.5,6
20140501|2014-03-20 05:00,20,785,785,785,785,4
20140501|2014-03-20 05:30,20,785,785.75,785,785.5,30
20140501|2014-03-20 06:00,20,786.5,788,786.5,787,32
20140501|2014-03-20 06:30,20,788.25,788.25,788.25,788.25,5
20140501|2014-03-20 07:00,20,788.5,790,788.25,789.75,54
20140501|2014-03-20 07:30,20,789.5,789.75,785.5,786,203
20140501|2014-03-20 08:30,20,788.5,796.25,788.5,793.25,1164
20140501|2014-03-20 09:00,20,793.5,798.75,792.75,797.25,1011
20140501|2014-03-20 09:30,20,797.5,799,783,783,1915
20140501|2014-03-20 10:00,20,783,789.25,783,787.75,684
20140501|2014-03-20 10:30,20,787.75,787.75,770.5,779.25,1615
20140501|2014-03-20 11:00,20,778.5,778.5,772.5,777.5,432
20140501|2014-03-20 11:30,20,777.75,780.25,776,780.25,500
20140501|2014-03-20 12:00,20,780.5,781,777.25,779.25,284
20140501|2014-03-20 12:30,20,779.25,780.25,776.5,777.25,292
20140501|2014-03-20 13:00,20,777,785.25,775,785,1214
20140501|2014-03-20 19:00,21,782,784,782,784,61
20140501|2014-03-20 19:30,21,782.5,782.75,782.5,782.75,2
20140501|2014-03-20 20:00,21,782.25,782.25,779,779,15
20140501|2014-03-20 20:30,21,779,779,779,779,1
20140501|2014-03-20 21:30,21,780.5,780.5,780.5,780.5,2
20140501|2014-03-20 22:00,21,780.25,780.25,780,780.25,3
20140501|2014-03-20 22:30,21,779,779,779,779,2
20140501|2014-03-21 01:30,21,779.25,781.25,778.25,780,17
20140501|2014-03-21 02:00,21,780.25,780.25,780.25,780.25,2
20140501|2014-03-21 02:30,21,780,780.25,779.5,779.5,19
20140501|2014-03-21 03:00,21,781.25,783.5,781.25,783.5,24
20140501|2014-03-21 04:00,21,783,783,781.25,782.5,14
20140501|2014-03-21 04:30,21,782,782,782,782,1
20140501|2014-03-21 05:00,21,781.5,781.5,780.25,780.25,3
20140501|2014-03-21 05:30,21,778.5,778.5,778,778,10
20140501|2014-03-21 06:00,21,777.5,778.5,777.5,777.5,25
20140501|2014-03-21 06:30,21,778.75,780.25,778,778,12
20140501|2014-03-21 07:00,21,778.25,778.25,777.5,777.75,4
20140501|2014-03-21 07:30,21,777,777,776.25,776.5,22
20140501|2014-03-21 08:30,21,779,782.75,774.25,777.75,679
20140501|2014-03-21 09:00,21,778.75,778.75,773,774,424
20140501|2014-03-21 09:30,21,773.75,774.75,768.25,770.25,709
20140501|2014-03-21 10:00,21,770.5,773.75,770,773.25,609
20140501|2014-03-21 10:30,21,773.5,775.5,773,775.25,460
20140501|2014-03-21 11:00,21,775.25,776.75,774.75,776,274
20140501|2014-03-21 11:30,21,776.5,777.5,775.5,776.5,475
20140501|2014-03-21 12:00,21,776.25,777.75,775.75,777.75,269
20140501|2014-03-21 12:30,21,777.5,777.75,776.5,777.25,264
20140501|2014-03-21 13:00,21,777,777.25,769.75,769.75,712
20140501|2014-03-23 19:00,24,771,773,768,772.75,103
20140501|2014-03-23 19:30,24,772.75,774.25,772.5,772.5,27
20140501|2014-03-23 20:00,24,773.25,773.25,773,773,3
20140501|2014-03-23 20:30,24,773,773,773,773,14
20140501|2014-03-23 21:00,24,773,773.25,773,773.25,2
20140501|2014-03-23 21:30,24,773,773,773,773,1
20140501|2014-03-23 22:00,24,773.5,773.5,773.5,773.5,2
20140501|2014-03-23 22:30,24,773.5,773.5,773.5,773.5,2
20140501|2014-03-23 23:00,24,773.5,773.5,773.5,773.5,1
20140501|2014-03-24 00:00,24,773.75,773.75,773.75,773.75,1
20140501|2014-03-24 00:30,24,774,774.25,774,774.25,5
20140501|2014-03-24 01:30,24,773.75,773.75,773.75,773.75,1
20140501|2014-03-24 02:30,24,773.75,774,773.75,773.75,18
20140501|2014-03-24 03:00,24,774.5,779,774.5,779,30
20140501|2014-03-24 03:30,24,777.5,789.25,777.25,779.25,136
20140501|2014-03-24 04:00,24,780.75,780.75,778,778,14
20140501|2014-03-24 04:30,24,777.25,778,777.25,777.75,9
20140501|2014-03-24 05:00,24,778.5,779,777.75,778.25,8
20140501|2014-03-24 05:30,24,778.25,778.25,777,777,6
20140501|2014-03-24 06:00,24,776.25,777.5,771.25,774.5,57
20140501|2014-03-24 06:30,24,775.5,779.5,775.5,776.5,49
20140501|2014-03-24 07:00,24,776.5,779.5,776.5,779,48
20140501|2014-03-24 07:30,24,778.75,779.25,778,779.25,14
20140501|2014-03-24 08:30,24,783,783.5,776.5,783.5,579
20140501|2014-03-24 09:00,24,783.5,786.25,783.25,783.75,406
20140501|2014-03-24 09:30,24,784,787,780.5,787,515
20140501|2014-03-24 10:00,24,787.25,793,786.5,792.25,832
20140501|2014-03-24 10:30,24,792.25,794,789.25,790.75,387
20140501|2014-03-24 11:00,24,790.5,793.5,790,793.5,297
20140501|2014-03-24 11:30,24,793.25,794.75,790.75,791.25,464
20140501|2014-03-24 12:00,24,792,794.5,791.5,794.25,332
20140501|2014-03-24 12:30,24,794.25,794.5,793.5,793.5,228
20140501|2014-03-24 13:00,24,793.5,797.25,793,793.25,886
20140501|2014-03-24 19:00,25,794.25,794.75,793.75,794.75,37
20140501|2014-03-24 19:30,25,795,795.5,794.75,794.75,6
20140501|2014-03-24 20:30,25,794.5,794.5,794.5,794.5,2
20140501|2014-03-24 21:00,25,794.25,794.25,794.25,794.25,1
20140501|2014-03-24 22:00,25,795,795,795,795,2
20140501|2014-03-24 22:30,25,794.5,794.5,794.5,794.5,1
20140501|2014-03-24 23:00,25,794.75,795,794.75,795,7
20140501|2014-03-25 00:00,25,795,795,794,794,32
20140501|2014-03-25 00:30,25,793.5,793.5,792.25,792.25,4
20140501|2014-03-25 01:00,25,792,792,792,792,5
20140501|2014-03-25 02:00,25,792.5,792.5,792,792,3
20140501|2014-03-25 02:30,25,791.75,791.75,788.5,788.5,27
20140501|2014-03-25 03:00,25,788.5,789.5,788.5,789.5,3
20140501|2014-03-25 03:30,25,788.25,789,788,789,23
20140501|2014-03-25 04:00,25,788.5,789,788.25,789,7
20140501|2014-03-25 04:30,25,788.25,788.25,787.75,787.75,12
20140501|2014-03-25 05:00,25,788.25,790,788.25,790,17
20140501|2014-03-25 05:30,25,790.75,791.5,788.5,788.5,30
20140501|2014-03-25 06:00,25,789.5,789.5,788.75,789,15
20140501|2014-03-25 06:30,25,789.25,789.5,788.25,788.5,26
20140501|2014-03-25 07:00,25,788.5,789.25,788.25,788.25,10
20140501|2014-03-25 07:30,25,788.75,788.75,788.75,788.75,1
20140501|2014-03-25 08:30,25,788.75,792,787.25,790.5,369
20140501|2014-03-25 09:00,25,790.75,791,788,789,129
20140501|2014-03-25 09:30,25,789.25,793.75,788.75,792.5,393
20140501|2014-03-25 10:00,25,792.5,795.75,792.5,794.5,314
20140501|2014-03-25 10:30,25,795.25,795.75,790.75,793.75,571
20140501|2014-03-25 11:00,25,793.5,794.75,789.25,791,625
20140501|2014-03-25 11:30,25,791,793.75,791,793.5,249
20140501|2014-03-25 12:00,25,793.5,795,791.25,792,281
20140501|2014-03-25 12:30,25,792,794,792,793.5,234
20140501|2014-03-25 13:00,25,793.5,793.75,790.75,793,565
20140501|2014-03-25 19:00,26,791.5,793.5,790.5,793.25,30
20140501|2014-03-25 19:30,26,793.25,793.25,792.5,792.75,6
20140501|2014-03-25 20:00,26,793.75,794,793.5,793.5,4
20140501|2014-03-25 20:30,26,793,793.5,793,793,11
20140501|2014-03-25 21:00,26,794,794,794,794,3
20140501|2014-03-25 21:30,26,794,794,794,794,2
20140501|2014-03-25 22:00,26,794,794,794,794,1
20140501|2014-03-26 00:00,26,793.25,793.25,793.25,793.25,4
20140501|2014-03-26 01:00,26,792,792,791.5,792,5
20140501|2014-03-26 02:00,26,792.25,793.75,792.25,793.75,4
20140501|2014-03-26 02:30,26,793.75,793.75,793.75,793.75,1
20140501|2014-03-26 03:00,26,792.5,792.5,792.5,792.5,1
20140501|2014-03-26 04:00,26,793.25,793.25,793.25,793.25,6
20140501|2014-03-26 04:30,26,793.25,793.25,792,792.25,19
20140501|2014-03-26 05:00,26,792,792,791.5,792,7
20140501|2014-03-26 06:00,26,791.25,791.5,789,789,37
20140501|2014-03-26 06:30,26,788.75,789.25,787.75,787.75,8
20140501|2014-03-26 07:00,26,788,789.75,786.5,787.5,62
20140501|2014-03-26 07:30,26,787.25,787.25,787,787,4
20140501|2014-03-26 08:30,26,787.5,790.25,787,787.75,543
20140501|2014-03-26 09:00,26,788,788.25,783.75,785,358
20140501|2014-03-26 09:30,26,784.75,784.75,781.25,782.5,503
20140501|2014-03-26 10:00,26,782.75,783.5,780,781,615
20140501|2014-03-26 10:30,26,781,781.75,778.5,778.5,402
20140501|2014-03-26 11:00,26,778.5,779,775.75,776.25,538
20140501|2014-03-26 11:30,26,776.5,777.75,775,775.75,545
20140501|2014-03-26 12:00,26,775.5,775.5,770.5,770.5,386
20140501|2014-03-26 12:30,26,770.5,772.5,770.5,770.75,175
20140501|2014-03-26 13:00,26,771,773.25,770.25,773,691
20140501|2014-03-26 19:00,27,772,772.25,766,768.25,118
20140501|2014-03-26 19:30,27,768.5,768.5,765.5,765.5,28
20140501|2014-03-26 20:00,27,766.25,769.25,765.5,769.25,22
20140501|2014-03-26 20:30,27,769,769.25,769,769,4
20140501|2014-03-26 21:00,27,768.75,768.75,768.75,768.75,5
20140501|2014-03-26 21:30,27,770,770.5,769.5,769.5,13
20140501|2014-03-26 22:30,27,770.5,771,769.25,771,74
20140501|2014-03-26 23:00,27,771,771,770.75,771,22
20140501|2014-03-27 00:00,27,770.75,770.75,770.75,770.75,1
20140501|2014-03-27 00:30,27,770.75,770.75,770,770,2
20140501|2014-03-27 01:00,27,770,770.25,769.75,769.75,32
20140501|2014-03-27 01:30,27,770.5,770.75,770.25,770.25,12
20140501|2014-03-27 03:00,27,771,771.25,770.5,771.25,78
20140501|2014-03-27 03:30,27,770.5,770.5,767.5,767.5,29
20140501|2014-03-27 04:00,27,767,767.25,765.5,765.75,56
20140501|2014-03-27 04:30,27,765.75,765.75,764,764.75,50
20140501|2014-03-27 05:00,27,765.25,767,765.25,767,22
20140501|2014-03-27 05:30,27,767,768,766.5,768,7
20140501|2014-03-27 06:00,27,767.75,767.75,766.75,766.75,36
20140501|2014-03-27 06:30,27,767,767,766.75,767,27
20140501|2014-03-27 07:00,27,766.5,767.5,766,767.5,8
20140501|2014-03-27 07:30,27,767.75,768.25,767.5,767.5,53
20140501|2014-03-27 08:30,27,767,770.5,766.75,769.25,663
20140501|2014-03-27 09:00,27,769.5,774.25,769.25,773,396
20140501|2014-03-27 09:30,27,773,778.75,773,778.75,658
20140501|2014-03-27 10:00,27,778.5,779.5,776.75,779.5,422
20140501|2014-03-27 10:30,27,779.5,782.5,777.75,781.75,653
20140501|2014-03-27 11:00,27,781.5,782.5,779.25,781.5,365
20140501|2014-03-27 11:30,27,781.75,786.25,781.75,785.25,474
20140501|2014-03-27 12:00,27,785,788.75,785,787.25,432
20140501|2014-03-27 12:30,27,787.25,788,784.5,785.25,395
20140501|2014-03-27 13:00,27,785.25,786,783,784,521
20140501|2014-03-27 19:00,28,782.25,782.25,778.75,779.5,36
20140501|2014-03-27 19:30,28,779.75,782,779.75,781.5,11
20140501|2014-03-27 20:30,28,779.25,779.25,777,777,43
20140501|2014-03-27 21:30,28,777.75,778,777.75,778,2
20140501|2014-03-27 22:00,28,777.5,777.5,777.5,777.5,5
20140501|2014-03-27 22:30,28,777,777,774.25,776,20
20140501|2014-03-28 01:00,28,776,776,776,776,8
20140501|2014-03-28 01:30,28,776,776,775,775,7
20140501|2014-03-28 02:00,28,773.75,773.75,773.5,773.5,12
20140501|2014-03-28 02:30,28,773.75,773.75,773.5,773.5,2
20140501|2014-03-28 03:00,28,773.75,776,773.75,776,2
20140501|2014-03-28 03:30,28,779.25,780,779,779.5,94
20140501|2014-03-28 04:00,28,778.25,778.25,775.75,776.5,4
20140501|2014-03-28 05:00,28,778.75,778.75,775,776.5,17
20140501|2014-03-28 05:30,28,776.25,776.25,776.25,776.25,1
20140501|2014-03-28 06:00,28,774.75,774.75,774,774.5,19
20140501|2014-03-28 06:30,28,774.5,775.5,774.5,775.25,14
20140501|2014-03-28 07:00,28,775,776.25,775,776,17
20140501|2014-03-28 07:30,28,776.25,777,776.25,777,13
20140501|2014-03-28 08:30,28,776,777,769.5,771.75,652
20140501|2014-03-28 09:00,28,772.25,776.75,771,771.25,513
20140501|2014-03-28 09:30,28,771,771.25,762.75,765.75,839
20140501|2014-03-28 10:00,28,765.75,769.75,765.5,769.5,511
20140501|2014-03-28 10:30,28,769.75,770.75,767.5,767.75,197
20140501|2014-03-28 11:00,28,768,768.25,763.5,764.75,868
20140501|2014-03-28 11:30,28,764.5,766.25,763.75,765.5,394
20140501|2014-03-28 12:00,28,765.25,767.5,765,767,252
20140501|2014-03-28 12:30,28,767.25,768.25,765.5,765.75,609
20140501|2014-03-28 13:00,28,766,766.5,763.25,763.75,1234
20140501|2014-03-30 19:00,31,765.75,766.5,764.25,765,126
20140501|2014-03-30 19:30,31,764,764,764,764,2
20140501|2014-03-30 20:30,31,763.5,763.5,762,763,96
20140501|2014-03-30 21:30,31,762.25,762.25,761.5,761.5,18
20140501|2014-03-30 22:00,31,761.75,761.75,761.5,761.5,5
20140501|2014-03-30 22:30,31,761,761,761,761,2
20140501|2014-03-30 23:00,31,761.25,761.5,761,761.5,17
20140501|2014-03-30 23:30,31,763,763.75,761.75,761.75,16
20140501|2014-03-31 00:30,31,761.5,761.5,761.5,761.5,2
20140501|2014-03-31 01:30,31,761.5,761.75,761.5,761.5,5
20140501|2014-03-31 02:00,31,761.5,761.5,761.5,761.5,1
20140501|2014-03-31 02:30,31,761.25,761.25,761,761,7
20140501|2014-03-31 03:00,31,761,761,760.5,760.5,7
20140501|2014-03-31 03:30,31,761.25,761.25,761.25,761.25,2
20140501|2014-03-31 04:00,31,760.5,760.5,760.5,760.5,5
20140501|2014-03-31 04:30,31,760.25,760.25,758.25,758.25,86
20140501|2014-03-31 05:00,31,758,758.5,758,758.5,8
20140501|2014-03-31 05:30,31,758.5,760.25,758,760.25,32
20140501|2014-03-31 06:00,31,760,760.25,758.5,758.5,5
20140501|2014-03-31 06:30,31,758,758.75,758,758.75,12
20140501|2014-03-31 07:00,31,758.25,760.5,758,758.25,15
20140501|2014-03-31 07:30,31,758.25,759.5,758.25,759.5,22
20140501|2014-03-31 08:30,31,759.75,760.75,757.25,759.25,354
20140501|2014-03-31 09:00,31,758.75,760,756.25,759.5,403
20140501|2014-03-31 09:30,31,759,760.5,757.25,757.75,337
20140501|2014-03-31 10:00,31,757.75,759.5,755.5,759,442
20140501|2014-03-31 10:30,31,759,759.25,748.25,754.5,742
20140501|2014-03-31 11:00,31,754.75,768.5,749.75,759.75,1066
20140501|2014-03-31 11:30,31,760.75,764.5,760.5,760.5,350
20140501|2014-03-31 12:00,31,760.5,760.75,756.5,758.25,445
20140501|2014-03-31 12:30,31,758,763.25,758,763.25,599
20140501|2014-03-31 13:00,31,763.5,766,761.5,764,1366
20140501|2014-03-31 19:00,1,762.25,764,762.25,763.75,82
20140501|2014-03-31 19:30,1,764,764.5,763.5,764,17
20140501|2014-03-31 20:00,1,764,764.5,763.75,764.5,22
20140501|2014-03-31 21:00,1,764.5,765,764.25,765,17
20140501|2014-03-31 21:30,1,764.75,764.75,764.25,764.75,15
20140501|2014-03-31 22:00,1,765,765,765,765,1
20140501|2014-03-31 23:00,1,764.5,764.5,764.5,764.5,2
20140501|2014-03-31 23:30,1,765.25,765.25,765.25,765.25,1
20140501|2014-04-01 00:30,1,765,765,762.5,762.5,10
20140501|2014-04-01 01:00,1,762,763.75,762,763.75,4
20140501|2014-04-01 01:30,1,763.5,763.5,760,760,38
20140501|2014-04-01 02:00,1,760,760,758.5,758.5,10
20140501|2014-04-01 02:30,1,758.75,758.75,755.75,756.5,16
20140501|2014-04-01 03:00,1,755.75,756,753.5,753.75,14
20140501|2014-04-01 03:30,1,753.25,754,753.25,754,8
20140501|2014-04-01 04:00,1,754,754.5,753.5,753.75,8
20140501|2014-04-01 04:30,1,755,755,754.25,754.25,5
20140501|2014-04-01 05:00,1,755.25,755.5,755.25,755.5,9
20140501|2014-04-01 05:30,1,755.5,756.5,755.5,756.5,54
20140501|2014-04-01 06:00,1,757,758.25,757,757.75,20
20140501|2014-04-01 06:30,1,758,758.25,757.25,757.5,14
20140501|2014-04-01 07:00,1,757.5,757.75,755.75,757.5,33
20140501|2014-04-01 07:30,1,758.25,758.5,757.75,758.5,6
20140501|2014-04-01 08:30,1,759,762,755.25,755.5,950
20140501|2014-04-01 09:00,1,755.25,755.25,751,754,1113
20140501|2014-04-01 09:30,1,754,755.25,752.75,753.75,492
20140501|2014-04-01 10:00,1,753.5,757.25,753.25,756.5,535
20140501|2014-04-01 10:30,1,756.25,756.5,753.25,754.75,316
20140501|2014-04-01 11:00,1,754.75,755,753,753.25,211
20140501|2014-04-01 11:30,1,753,756.25,752.75,756,265
20140501|2014-04-01 12:00,1,756,759.25,755.5,759,334
20140501|2014-04-01 12:30,1,759.25,759.5,755,755.5,218
20140501|2014-04-01 13:00,1,755.25,756.75,752.5,753.5,988
20140501|2014-04-01 19:00,2,756,756,755,755.25,95
20140501|2014-04-01 19:30,2,755,755.5,755,755.5,15
20140501|2014-04-01 20:00,2,756,756.25,756,756.25,7
20140501|2014-04-01 20:30,2,756.25,756.25,756.25,756.25,1
20140501|2014-04-01 21:00,2,756.25,756.75,756.25,756.75,4
20140501|2014-04-01 21:30,2,756,756.25,755.5,755.5,3
20140501|2014-04-01 22:00,2,755.5,755.5,755.5,755.5,1
20140501|2014-04-01 22:30,2,755.75,755.75,755.75,755.75,1
20140501|2014-04-01 23:00,2,755.5,755.5,755.5,755.5,3
20140501|2014-04-01 23:30,2,755.25,755.25,755.25,755.25,1
20140501|2014-04-02 00:00,2,755,755,755,755,3
20140501|2014-04-02 00:30,2,755.25,755.25,755,755.25,40
20140501|2014-04-02 01:00,2,754.5,754.5,753,753,7
20140501|2014-04-02 01:30,2,752.75,752.75,752.75,752.75,1
20140501|2014-04-02 02:00,2,751.25,751.25,751.25,751.25,2
20140501|2014-04-02 02:30,2,751.25,751.25,750.25,750.25,6
20140501|2014-04-02 03:00,2,750,750,749.5,750,6
20140501|2014-04-02 03:30,2,749.5,749.5,749.25,749.25,4
20140501|2014-04-02 04:00,2,749.5,749.5,749.25,749.5,5
20140501|2014-04-02 04:30,2,749.5,749.5,749.5,749.5,7
20140501|2014-04-02 05:00,2,749,749,746.5,747.25,22
20140501|2014-04-02 05:30,2,746.75,746.75,745.25,746.25,11
20140501|2014-04-02 06:00,2,746,746,745.25,745.5,12
20140501|2014-04-02 06:30,2,745,745,743.25,744.5,34
20140501|2014-04-02 07:00,2,744.5,744.5,743.75,744,11
20140501|2014-04-02 07:30,2,744.25,744.25,744,744.25,5
20140501|2014-04-02 08:30,2,745,749,743.5,744.25,788
20140501|2014-04-02 09:00,2,743.5,744.25,740.75,743.5,503
20140501|2014-04-02 09:30,2,743.5,744.75,742.25,743,533
20140501|2014-04-02 10:00,2,743,744.25,740.5,741.25,532
20140501|2014-04-02 10:30,2,741.25,741.75,734.5,737,803
20140501|2014-04-02 11:00,2,737.5,739,736.25,737.25,181
20140501|2014-04-02 11:30,2,737,738.5,737,738,222
20140501|2014-04-02 12:00,2,738,739,737.25,737.75,220
20140501|2014-04-02 12:30,2,737.5,739,736.5,736.75,318
20140501|2014-04-02 13:00,2,736.75,740,734.75,737.25,688
20140501|2014-04-02 19:00,3,739,740.75,738.75,740,98
20140501|2014-04-02 19:30,3,740.75,740.75,740,740,7
20140501|2014-04-02 20:00,3,740,740.25,740,740.25,4
20140501|2014-04-02 20:30,3,740,740,738,738,12
20140501|2014-04-02 21:00,3,736.75,736.75,736.5,736.5,2
20140501|2014-04-02 21:30,3,738.75,738.75,736.5,736.5,2
20140501|2014-04-02 22:00,3,737.75,737.75,737.75,737.75,1
20140501|2014-04-02 22:30,3,738,738,738,738,2
20140501|2014-04-02 23:00,3,737.25,737.25,737,737,2
20140501|2014-04-02 23:30,3,738,738,737.5,737.5,2
20140501|2014-04-03 00:00,3,737,737,737,737,1
20140501|2014-04-03 00:30,3,737.25,737.25,737.25,737.25,1
20140501|2014-04-03 01:00,3,737.25,738,737.25,737.5,4
20140501|2014-04-03 01:30,3,737.25,737.25,737.25,737.25,2
20140501|2014-04-03 02:00,3,737,738,737,737.5,4
20140501|2014-04-03 02:30,3,738,739.5,738,739,3
20140501|2014-04-03 03:00,3,739,740.25,738.75,739.5,16
20140501|2014-04-03 03:30,3,739.75,740.5,739.75,740.5,3
20140501|2014-04-03 04:00,3,740.5,740.75,740.5,740.75,2
20140501|2014-04-03 04:30,3,741,741.25,740.25,740.25,4
20140501|2014-04-03 05:00,3,740.5,740.75,740.5,740.75,15
20140501|2014-04-03 06:00,3,741,741,739.25,739.25,6
20140501|2014-04-03 06:30,3,739.25,739.75,738.5,738.75,62
20140501|2014-04-03 07:00,3,739,739.5,739,739.25,7
20140501|2014-04-03 07:30,3,739.5,741.5,739,740,13
20140501|2014-04-03 08:30,3,740,746,739,743.75,812
20140501|2014-04-03 09:00,3,743.75,745,742,744.5,206
20140501|2014-04-03 09:30,3,744.5,745.25,740.25,741.25,559
20140501|2014-04-03 10:00,3,741,741,733.75,737.5,533
20140501|2014-04-03 10:30,3,737.25,740,736.5,739,298
20140501|2014-04-03 11:00,3,739.25,741,738.25,739.5,251
20140501|2014-04-03 11:30,3,740,740,736.75,737.75,214
20140501|2014-04-03 12:00,3,737.75,741.25,737.75,740.75,357
20140501|2014-04-03 12:30,3,740.75,742,738.75,741.25,215
20140501|2014-04-03 13:00,3,741,745.25,740.75,742.5,726
20140501|2014-04-03 19:00,4,742.75,743.25,742.75,742.75,217
20140501|2014-04-03 19:30,4,742.75,742.75,740.75,741.5,17
20140501|2014-04-03 20:30,4,741.5,742.25,741.5,741.75,3
20140501|2014-04-03 21:30,4,741.75,741.75,741.75,741.75,12
20140501|2014-04-03 22:00,4,741.75,742,741.75,741.75,4
20140501|2014-04-03 22:30,4,741.75,741.75,741.75,741.75,6
20140501|2014-04-03 23:00,4,741.25,742,741.25,742,3
20140501|2014-04-03 23:30,4,742.5,742.75,742.25,742.25,6
20140501|2014-04-04 00:30,4,741.5,741.5,741.5,741.5,2
20140501|2014-04-04 01:00,4,742.25,742.75,742.25,742.75,2
20140501|2014-04-04 01:30,4,742.75,742.75,742.25,742.5,8
20140501|2014-04-04 02:00,4,742,742.25,742,742.25,2
20140501|2014-04-04 02:30,4,743,744,743,744,2
20140501|2014-04-04 03:00,4,744,744.75,742.75,743.25,17
20140501|2014-04-04 03:30,4,741.5,741.5,741.25,741.25,3
20140501|2014-04-04 04:00,4,740.25,740.5,737.25,737.25,13
20140501|2014-04-04 04:30,4,736.5,736.75,736.25,736.5,14
20140501|2014-04-04 05:00,4,737.25,737.25,737,737,11
20140501|2014-04-04 05:30,4,736.5,736.75,736,736,25
20140501|2014-04-04 06:00,4,736.25,736.25,733.25,733.5,150
20140501|2014-04-04 06:30,4,733.5,733.5,732,732.25,19
20140501|2014-04-04 07:00,4,732.25,732.25,732,732,40
20140501|2014-04-04 07:30,4,732.25,732.5,732,732,4
20140501|2014-04-04 08:30,4,732.75,735.5,727,729,893
20140501|2014-04-04 09:00,4,729,729.25,726.25,727.5,278
20140501|2014-04-04 09:30,4,727.25,728,724.25,726.75,493
20140501|2014-04-04 10:00,4,727,729.25,726.5,727.25,498
20140501|2014-04-04 10:30,4,727,728,725.75,726,629
20140501|2014-04-04 11:00,4,726,731,725.75,730.75,315
20140501|2014-04-04 11:30,4,730.75,731.5,729.25,730.25,440
20140501|2014-04-04 12:00,4,730,730.25,729.5,729.75,218
20140501|2014-04-04 12:30,4,729.75,731.25,728.75,730.25,363
20140501|2014-04-04 13:00,4,730.5,735.25,729.75,734.5,706
20140501|2014-04-06 19:00,7,734.75,736.5,731,736.25,167
20140501|2014-04-06 19:30,7,737,737.5,736.75,737,99
20140501|2014-04-06 20:00,7,737.5,737.5,737,737.5,20
20140501|2014-04-06 20:30,7,738,738,737.5,737.5,13
20140501|2014-04-06 21:00,7,737,737,737,737,37
20140501|2014-04-06 22:00,7,737,737,737,737,3
20140501|2014-04-06 22:30,7,737,737,737,737,8
20140501|2014-04-06 23:30,7,737.25,737.25,737.25,737.25,1
20140501|2014-04-07 00:00,7,738,741.5,738,741.5,46
20140501|2014-04-07 00:30,7,742.5,743.75,742,743.75,106
20140501|2014-04-07 01:00,7,743.25,743.25,743.25,743.25,5
20140501|2014-04-07 01:30,7,742.25,742.25,741,741,2
20140501|2014-04-07 02:00,7,740.75,740.75,739.25,739.25,33
20140501|2014-04-07 02:30,7,739.5,739.5,739.5,739.5,1
20140501|2014-04-07 03:00,7,739,739.5,738.5,738.75,25
20140501|2014-04-07 03:30,7,738.75,738.75,738.75,738.75,1
20140501|2014-04-07 04:00,7,737.5,737.75,736.75,737.5,12
20140501|2014-04-07 04:30,7,737.25,737.25,737.25,737.25,1
20140501|2014-04-07 05:30,7,738.25,738.25,738.25,738.25,1
20140501|2014-04-07 06:00,7,738,740,738,740,13
20140501|2014-04-07 06:30,7,740.25,741,740.25,740.75,15
20140501|2014-04-07 07:00,7,739.75,740.5,739.75,740.5,4
20140501|2014-04-07 07:30,7,740.25,740.75,740.25,740.75,30
20140501|2014-04-07 08:30,7,742.75,743.75,737.5,738.5,271
20140501|2014-04-07 09:00,7,738.5,739,736.75,736.75,302
20140501|2014-04-07 09:30,7,736.75,737.75,732.25,734,666
20140501|2014-04-07 10:00,7,734.25,736,732,735,342
20140501|2014-04-07 10:30,7,735.25,735.25,731,731.5,467
20140501|2014-04-07 11:00,7,731.5,735.25,730.25,735,398
20140501|2014-04-07 11:30,7,735.25,737.25,733.75,734.5,476
20140501|2014-04-07 12:00,7,734.5,735.75,732.5,735.5,432
20140501|2014-04-07 12:30,7,735.5,738.75,735,738,233
20140501|2014-04-07 13:00,7,738.75,740.25,738.25,740.25,641
20140501|2014-04-07 19:00,8,739.5,740.5,739.5,740.25,27
20140501|2014-04-07 19:30,8,740.25,740.25,740.25,740.25,1
20140501|2014-04-07 20:00,8,740.5,740.5,740.5,740.5,1
20140501|2014-04-07 20:30,8,740.75,741.5,740.75,741.5,5
20140501|2014-04-07 21:30,8,740.75,740.75,740.75,740.75,1
20140501|2014-04-07 22:00,8,740.5,740.5,740.5,740.5,1
20140501|2014-04-07 22:30,8,740,740.5,740,740,15
20140501|2014-04-07 23:30,8,740.5,740.75,740.5,740.75,2
20140501|2014-04-08 01:00,8,740.25,740.25,740,740,2
20140501|2014-04-08 01:30,8,740.5,740.5,740.5,740.5,1
20140501|2014-04-08 02:00,8,739.5,740,738.75,738.75,5
20140501|2014-04-08 02:30,8,738.5,738.75,737,737,14
20140501|2014-04-08 03:00,8,737.25,737.25,737.25,737.25,1
20140501|2014-04-08 04:00,8,738.75,738.75,738.75,738.75,1
20140501|2014-04-08 05:00,8,737,737,736.75,736.75,2
20140501|2014-04-08 06:00,8,736.25,736.5,736.25,736.5,6
20140501|2014-04-08 06:30,8,736.5,736.5,736.5,736.5,3
20140501|2014-04-08 07:00,8,736.75,738.75,736.5,738.75,52
20140501|2014-04-08 07:30,8,738.75,738.75,737,737.75,5
20140501|2014-04-08 08:30,8,738.75,743.5,738.25,741.5,638
20140501|2014-04-08 09:00,8,741.5,741.5,737.5,739,664
20140501|2014-04-08 09:30,8,739.25,739.5,732,733.5,687
20140501|2014-04-08 10:00,8,733.25,734.75,732.25,734,615
20140501|2014-04-08 10:30,8,734,734.75,733,733.5,481
20140501|2014-04-08 11:00,8,734,739.75,733.75,738.25,451
20140501|2014-04-08 11:30,8,738,747.75,738,745.5,883
20140501|2014-04-08 12:00,8,745.25,746.25,739.25,741.25,505
20140501|2014-04-08 12:30,8,741.25,741.5,739.25,740.75,105
20140501|2014-04-08 19:00,9,742.25,745.5,742.25,745,149
20140501|2014-04-08 19:30,9,745,745,743.75,743.75,27
20140501|2014-04-08 20:00,9,743.75,744.75,743.75,744.75,19
20140501|2014-04-08 20:30,9,744.5,745.5,744.5,744.75,49
20140501|2014-04-08 21:00,9,745.25,745.5,744.25,744.25,47
20140501|2014-04-08 21:30,9,744.25,745,744.25,745,12
20140501|2014-04-08 22:00,9,745,745.25,745,745.25,9
20140501|2014-04-08 23:00,9,745.25,745.25,745.25,745.25,1
20140501|2014-04-08 23:30,9,746.75,747,746.75,747,10
20140501|2014-04-09 01:30,9,746.5,746.75,746.5,746.5,5
20140501|2014-04-09 02:00,9,746.75,747.25,746.75,747.25,4
20140501|2014-04-09 02:30,9,745,745,744.75,744.75,2
20140501|2014-04-09 03:00,9,746.25,746.5,746.25,746.25,6
20140501|2014-04-09 03:30,9,746.5,746.5,746.5,746.5,5
20140501|2014-04-09 04:00,9,748,748,747.25,747.25,26
20140501|2014-04-09 05:30,9,748,749.25,748,749,5
20140501|2014-04-09 06:00,9,749,749.25,748.25,748.25,29
20140501|2014-04-09 06:30,9,748.5,748.5,747.75,747.75,15
20140501|2014-04-09 07:00,9,747.75,747.75,747.75,747.75,4
20140501|2014-04-09 07:30,9,748,748.5,747.75,748.25,20
20140501|2014-04-09 08:30,9,747.75,748.25,746,747,559
20140501|2014-04-09 09:00,9,747,747.25,744.25,744.75,180
20140501|2014-04-09 09:30,9,745,747,740.75,741.25,346
20140501|2014-04-09 10:00,9,741,741,738,740.25,489
20140501|2014-04-09 10:30,9,740.5,742.75,739,739.5,439
20140501|2014-04-09 11:00,9,740.25,746.75,730,737,1291
20140501|2014-04-09 11:30,9,737,737.5,731.25,731.25,527
20140501|2014-04-09 12:00,9,731.25,736,730.5,734,251
20140501|2014-04-09 12:30,9,734.5,736,733,734,362
20140501|2014-04-09 13:00,9,733.75,735,731.75,732.25,716
20140501|2014-04-09 19:00,10,733,733,730,731.5,38
20140501|2014-04-09 19:30,10,732,732,732,732,2
20140501|2014-04-09 20:30,10,732.25,732.25,732.25,732.25,1
20140501|2014-04-09 21:30,10,732.25,732.5,732.25,732.5,15
20140501|2014-04-09 22:00,10,732.25,732.25,732.25,732.25,1
20140501|2014-04-09 22:30,10,732.25,733.5,732.25,733.5,14
20140501|2014-04-10 00:30,10,733,733,733,733,1
20140501|2014-04-10 01:00,10,732.75,732.75,732.25,732.25,5
20140501|2014-04-10 02:00,10,732.5,732.5,732.5,732.5,1
20140501|2014-04-10 02:30,10,732.5,733.25,732.5,733.25,2
20140501|2014-04-10 03:00,10,732.5,733,732.5,733,4
20140501|2014-04-10 03:30,10,733,733,731.5,731.5,7
20140501|2014-04-10 04:00,10,731.5,731.5,731,731.5,10
20140501|2014-04-10 04:30,10,731.75,732,731.5,731.5,3
20140501|2014-04-10 05:00,10,732.75,734,732.75,734,13
20140501|2014-04-10 06:00,10,734,734.25,733.75,733.75,5
20140501|2014-04-10 07:00,10,735.25,735.25,734.75,734.75,3
20140501|2014-04-10 07:30,10,734.25,734.25,733,733,6
20140501|2014-04-10 08:30,10,734,734,727,730,483
20140501|2014-04-10 09:00,10,729.75,731.25,727.5,728.25,215
20140501|2014-04-10 09:30,10,728,729,727,728.5,245
20140501|2014-04-10 10:00,10,728.25,728.5,720.75,720.75,618
20140501|2014-04-10 10:30,10,720.75,725,719.75,724.25,875
20140501|2014-04-10 11:00,10,724.25,725.75,722.75,722.75,347
20140501|2014-04-10 11:30,10,722.75,724.5,722,724,249
20140501|2014-04-10 12:00,10,724,726,723.25,724.5,139
20140501|2014-04-10 12:30,10,724.25,726.75,723.5,723.75,274
20140501|2014-04-10 13:00,10,724.25,725,721.5,722.5,1034
20140501|2014-04-10 19:00,11,725,726,722.75,722.75,59
20140501|2014-04-10 19:30,11,722,722,722,722,2
20140501|2014-04-10 20:00,11,721.25,721.25,720,721,44
20140501|2014-04-10 21:00,11,720.5,720.5,720.5,720.5,13
20140501|2014-04-10 21:30,11,720.5,720.5,720.5,720.5,3
20140501|2014-04-10 22:00,11,720.75,720.75,720.75,720.75,2
20140501|2014-04-10 22:30,11,720.5,721.5,720.25,721.5,14
20140501|2014-04-11 00:30,11,721.75,721.75,721.75,721.75,2
20140501|2014-04-11 01:00,11,722.25,722.75,722.25,722.75,3
20140501|2014-04-11 01:30,11,723.25,723.25,723.25,723.25,1
20140501|2014-04-11 02:00,11,724,724,721.75,722.75,14
20140501|2014-04-11 02:30,11,722.75,722.75,722.75,722.75,1
20140501|2014-04-11 03:00,11,722.5,722.5,722.5,722.5,2
20140501|2014-04-11 05:00,11,723.25,723.25,723.25,723.25,1
20140501|2014-04-11 05:30,11,722.25,722.25,721.5,722,7
20140501|2014-04-11 06:00,11,721.5,721.75,720.75,721.75,26
20140501|2014-04-11 06:30,11,721,721.75,721,721.5,13
20140501|2014-04-11 07:00,11,721,721,719.25,719.5,57
20140501|2014-04-11 07:30,11,719,719,717.5,717.75,110
20140501|2014-04-11 08:30,11,717.75,721.5,717,721,569
20140501|2014-04-11 09:00,11,721,727.25,720.75,726.25,470
20140501|2014-04-11 09:30,11,726.5,727,723.5,723.75,282
20140501|2014-04-11 10:00,11,723.75,724.5,722,722.25,262
20140501|2014-04-11 10:30,11,722.5,723.5,720.75,723.5,493
20140501|2014-04-11 11:00,11,724,725.75,722.75,722.75,132
20140501|2014-04-11 11:30,11,722.75,723.5,722.25,722.25,100
20140501|2014-04-11 12:00,11,722.5,723,721.75,722.5,210
20140501|2014-04-11 12:30,11,722.5,722.75,719.5,719.75,337
20140501|2014-04-11 13:00,11,719.75,721.75,718,718.25,884
20140501|2014-04-13 19:00,14,725.5,732,724.25,732,119
20140501|2014-04-13 19:30,14,733,734.5,732.25,734.5,13
20140501|2014-04-13 20:00,14,735,735,732.25,732.25,8
20140501|2014-04-13 20:30,14,733.25,733.25,729.75,730,101
20140501|2014-04-13 21:00,14,730,731,729.75,731,55
20140501|2014-04-13 21:30,14,731.5,731.5,731.25,731.25,2
20140501|2014-04-13 22:00,14,731.25,731.5,731.25,731.25,53
20140501|2014-04-14 01:00,14,733,733.25,733,733,3
20140501|2014-04-14 01:30,14,733,733,733,733,1
20140501|2014-04-14 02:00,14,734,745.5,734,745.25,41
20140501|2014-04-14 02:30,14,747.5,750,744.25,746.25,16
20140501|2014-04-14 03:00,14,745,745,736.5,739,7
20140501|2014-04-14 03:30,14,739.25,740,739.25,739.25,8
20140501|2014-04-14 04:00,14,739.25,741,739.25,740.75,14
20140501|2014-04-14 04:30,14,740.75,741,739.75,740,18
20140501|2014-04-14 05:00,14,739,739,737.5,737.5,9
20140501|2014-04-14 05:30,14,736.75,737.5,736.75,737.5,2
20140501|2014-04-14 06:00,14,736,737.25,734.75,734.75,10
20140501|2014-04-14 06:30,14,733.25,733.25,730.25,731.25,13
20140501|2014-04-14 07:00,14,732.75,735,732.75,734.25,28
20140501|2014-04-14 07:30,14,735,737.5,735,737.25,10
20140501|2014-04-14 08:30,14,737.5,742,735,742,644
20140501|2014-04-14 09:00,14,741.75,748.75,741.75,745.25,1020
20140501|2014-04-14 09:30,14,745.5,750.25,744.75,747.25,455
20140501|2014-04-14 10:00,14,747.5,750,745.25,747.75,273
20140501|2014-04-14 10:30,14,747.75,750,747.5,749.25,317
20140501|2014-04-14 11:00,14,749,749,743.5,743.5,357
20140501|2014-04-14 11:30,14,743.5,744.75,741.5,744.5,339
20140501|2014-04-14 12:00,14,744.75,746.25,743.25,743.75,167
20140501|2014-04-14 12:30,14,743.5,745.25,742,744.75,180
20140501|2014-04-14 13:00,14,744.25,744.25,741,741.5,485
20140501|2014-04-14 19:00,15,741.5,741.5,739.5,740.25,36
20140501|2014-04-14 19:30,15,740.75,740.75,739.75,739.75,3
20140501|2014-04-14 20:00,15,740,740,740,740,10
20140501|2014-04-14 20:30,15,742,742,742,742,1
20140501|2014-04-14 21:00,15,741.75,741.75,741.75,741.75,1
20140501|2014-04-14 21:30,15,742,742,742,742,4
20140501|2014-04-14 22:00,15,742,742,742,742,1
20140501|2014-04-14 23:00,15,742,742,741.5,741.5,14
20140501|2014-04-15 01:00,15,742.5,742.5,742.5,742.5,1
20140501|2014-04-15 03:30,15,742.25,742.5,742.25,742.5,6
20140501|2014-04-15 04:00,15,742.5,742.75,742.5,742.75,16
20140501|2014-04-15 04:30,15,744,745.25,744,745,34
20140501|2014-04-15 05:00,15,744.25,744.25,744.25,744.25,1
20140501|2014-04-15 05:30,15,744.75,745,743.75,744,20
20140501|2014-04-15 06:00,15,743.5,743.5,741.5,741.5,30
20140501|2014-04-15 06:30,15,741.5,741.5,737.25,737.5,12
20140501|2014-04-15 07:00,15,738,738.25,737,737,7
20140501|2014-04-15 07:30,15,737.25,739.5,737.25,739.5,45
20140501|2014-04-15 08:30,15,740,740.5,736,740.5,474
20140501|2014-04-15 09:00,15,740.75,748.75,740.25,744.75,855
20140501|2014-04-15 09:30,15,744.5,744.5,740,740.75,457
20140501|2014-04-15 10:00,15,741,744.5,740,744,234
20140501|2014-04-15 10:30,15,744,748.25,743.25,746.75,122
20140501|2014-04-15 11:00,15,746.75,762.75,746.5,760.25,678
20140501|2014-04-15 11:30,15,759.75,760,756.5,756.5,282
20140501|2014-04-15 12:00,15,756.75,761.75,756.5,758.25,360
20140501|2014-04-15 12:30,15,758.75,762.5,758.25,761.25,353
20140501|2014-04-15 13:00,15,761.25,766.5,761,765.75,563
20140501|2014-04-15 19:00,16,765,765,761,761,25
20140501|2014-04-15 20:00,16,761.75,761.75,761.75,761.75,2
20140501|2014-04-15 20:30,16,761.75,761.75,761.75,761.75,1
20140501|2014-04-15 22:30,16,763.5,763.5,763.5,763.5,2
20140501|2014-04-16 01:30,16,763.5,763.5,762.75,762.75,2
20140501|2014-04-16 03:00,16,764,764.25,763.5,763.75,5
20140501|2014-04-16 03:30,16,763,763,762.25,762.25,18
20140501|2014-04-16 04:00,16,763,763,763,763,4
20140501|2014-04-16 04:30,16,763.25,763.25,763.25,763.25,1
20140501|2014-04-16 05:00,16,764.5,765,764.5,765,4
20140501|2014-04-16 05:30,16,765,765,764,764.75,10
20140501|2014-04-16 06:00,16,764.25,764.5,762.5,762.5,18
20140501|2014-04-16 06:30,16,762.5,766.5,762.5,766.25,27
20140501|2014-04-16 07:00,16,766.25,766.25,766.25,766.25,5
20140501|2014-04-16 07:30,16,766.25,766.25,766.25,766.25,4
20140501|2014-04-16 08:30,16,766,774.25,766,772.75,538
20140501|2014-04-16 09:00,16,773,774.25,770,770,235
20140501|2014-04-16 09:30,16,770.25,770.5,761.25,766.25,506
20140501|2014-04-16 10:00,16,766.5,767.5,765.5,766,151
20140501|2014-04-16 10:30,16,766.25,766.5,765,765,127
20140501|2014-04-16 11:00,16,764.75,766,761.5,761.75,194
20140501|2014-04-16 11:30,16,761.75,762,756.75,758.25,209
20140501|2014-04-16 12:00,16,758,758,750.75,751.5,337
20140501|2014-04-16 12:30,16,751.75,754.25,749.5,751,332
20140501|2014-04-16 13:00,16,751,755.5,750.75,754.5,271
20140501|2014-04-16 19:00,17,754.5,754.5,752.5,754,14
20140501|2014-04-16 19:30,17,755,755,755,755,1
20140501|2014-04-16 20:00,17,755,755.25,754.5,755,16
20140501|2014-04-16 21:00,17,758.25,759.25,758.25,759.25,2
20140501|2014-04-16 21:30,17,759.75,759.75,759.75,759.75,1
20140501|2014-04-16 22:30,17,759.25,759.25,759.25,759.25,3
20140501|2014-04-17 00:30,17,759.5,759.75,759.5,759.75,2
20140501|2014-04-17 01:00,17,761.25,761.25,761.25,761.25,1
20140501|2014-04-17 01:30,17,762.5,762.5,762.25,762.25,4
20140501|2014-04-17 02:00,17,761.25,762.75,761.25,761.75,5
20140501|2014-04-17 02:30,17,762.25,762.5,762.25,762.5,4
20140501|2014-04-17 03:00,17,762.25,762.25,762.25,762.25,1
20140501|2014-04-17 03:30,17,758.75,759,758,758,6
20140501|2014-04-17 04:00,17,758.25,758.25,758.25,758.25,1
20140501|2014-04-17 05:00,17,758.5,759,758.5,758.75,5
20140501|2014-04-17 05:30,17,757.75,758.5,757.75,758.5,4
20140501|2014-04-17 06:00,17,757.25,757.25,756.75,756.75,8
20140501|2014-04-17 06:30,17,757.5,758.25,757.5,758,4
20140501|2014-04-17 07:00,17,758,760,758,760,48
20140501|2014-04-17 07:30,17,759.75,763,758.75,763,33
20140501|2014-04-17 08:30,17,762,772.25,762,764,979
20140501|2014-04-17 09:00,17,764,768,764,766.75,392
20140501|2014-04-17 09:30,17,767,769.75,766.5,768.25,117
20140501|2014-04-17 10:00,17,768,768,763.5,763.5,131
20140501|2014-04-17 10:30,17,763.5,764.25,761,764.25,131
20140501|2014-04-17 11:00,17,762.75,765.5,762.75,764.75,98
20140501|2014-04-17 11:30,17,764.75,765.25,761.75,761.75,168
20140501|2014-04-17 12:00,17,761.75,762.25,759,760.5,774
20140501|2014-04-17 12:30,17,760.25,761,757.75,758.5,273
20140501|2014-04-17 13:00,17,758,760.75,757,757.75,552
20140501|2014-04-20 19:00,21,759,759,745.5,746.5,79
20140501|2014-04-20 19:30,21,747.5,747.5,746.25,746.25,4
20140501|2014-04-20 21:00,21,750.25,750.25,748.25,748.25,2
20140501|2014-04-21 00:00,21,748.25,748.25,748.25,748.25,1
20140501|2014-04-21 00:30,21,748.75,748.75,748.75,748.75,1
20140501|2014-04-21 01:00,21,749,749,749,749,1
20140501|2014-04-21 02:30,21,747,747,747,747,1
20140501|2014-04-21 03:30,21,745.5,745.5,745.5,745.5,1
20140501|2014-04-21 05:00,21,746.25,746.25,746.25,746.25,2
20140501|2014-04-21 06:00,21,746.25,746.25,745.5,745.5,3
20140501|2014-04-21 06:30,21,745,745,744,744,8
20140501|2014-04-21 07:00,21,745.5,745.5,745.5,745.5,1
20140501|2014-04-21 07:30,21,745.25,747.75,745.25,747.75,3
20140501|2014-04-21 08:30,21,747.5,748.25,738,739,249
20140501|2014-04-21 09:00,21,739,741.25,737.25,740,458
20140501|2014-04-21 09:30,21,739.25,739.25,733,734,797
20140501|2014-04-21 10:00,21,734,734.25,731.75,732,194
20140501|2014-04-21 10:30,21,732,732,729.75,729.75,116
20140501|2014-04-21 11:00,21,730,733.5,730,732.5,133
20140501|2014-04-21 11:30,21,732.5,734,732.5,733,69
20140501|2014-04-21 12:00,21,732.75,733.75,732.75,733,58
20140501|2014-04-21 12:30,21,733.25,734.75,733.25,734.25,145
20140501|2014-04-21 13:00,21,734.25,735.5,733,734.5,591
20140501|2014-04-21 19:00,22,734,735,733,733,11
20140501|2014-04-21 20:30,22,733.25,733.25,733.25,733.25,1
20140501|2014-04-22 00:00,22,734.25,734.25,734.25,734.25,1
20140501|2014-04-22 00:30,22,735,735,735,735,10
20140501|2014-04-22 02:00,22,738,738,738,738,1
20140501|2014-04-22 02:30,22,737.5,737.5,737.5,737.5,1
20140501|2014-04-22 03:00,22,737,737,736,736,3
20140501|2014-04-22 03:30,22,735.5,735.5,735.5,735.5,2
20140501|2014-04-22 04:30,22,738,738,738,738,1
20140501|2014-04-22 07:30,22,737.5,737.5,736.25,737,7
20140501|2014-04-22 08:30,22,737.25,740.5,736.75,738.25,220
20140501|2014-04-22 09:00,22,738.25,739,735.5,736.75,146
20140501|2014-04-22 09:30,22,737,737.25,730.5,732.25,253
20140501|2014-04-22 10:00,22,732.75,733.75,731.5,732.25,149
20140501|2014-04-22 10:30,22,732.25,738.25,731.75,737.25,252
20140501|2014-04-22 11:00,22,736.75,740.25,736.75,740,136
20140501|2014-04-22 11:30,22,740,741.5,737.75,740,184
20140501|2014-04-22 12:00,22,740.5,741.25,740.25,741,26
20140501|2014-04-22 12:30,22,741.25,745,740.75,745,108
20140501|2014-04-22 13:00,22,744.75,745.5,740.5,740.5,257
20140501|2014-04-22 19:00,23,741,741,741,741,1
20140501|2014-04-22 20:00,23,743,743,743,743,1
20140501|2014-04-22 21:00,23,744.25,744.25,744.25,744.25,2
20140501|2014-04-22 21:30,23,740,740,740,740,5
20140501|2014-04-22 22:00,23,740,740,740,740,9
20140501|2014-04-22 22:30,23,740,740,740,740,22
20140501|2014-04-23 00:00,23,740.25,740.25,740.25,740.25,1
20140501|2014-04-23 03:30,23,743,743,743,743,1
20140501|2014-04-23 04:00,23,743.25,743.25,743.25,743.25,3
20140501|2014-04-23 05:30,23,740.25,740.25,739.5,739.5,5
20140501|2014-04-23 06:00,23,738.5,738.5,736.5,736.5,9
20140501|2014-04-23 06:30,23,737,737.25,737,737.25,3
20140501|2014-04-23 07:00,23,738,738.25,738,738.25,7
20140501|2014-04-23 07:30,23,738,738,738,738,3
20140501|2014-04-23 08:30,23,737,740.5,736.5,740.25,66
20140501|2014-04-23 09:00,23,740,742.75,739.75,742.75,82
20140501|2014-04-23 09:30,23,741,743.25,739.5,743.25,49
20140501|2014-04-23 10:00,23,742.25,745.25,742.25,744.25,59
20140501|2014-04-23 10:30,23,744.75,747.75,744.75,746.75,106
20140501|2014-04-23 11:00,23,746.75,749.5,746.75,747.5,133
20140501|2014-04-23 11:30,23,747.75,747.75,744.25,747.25,58
20140501|2014-04-23 12:00,23,748,748,744,746,25
20140501|2014-04-23 12:30,23,747.25,747.75,746.25,747.25,18
20140501|2014-04-23 13:00,23,747.75,748.25,745.25,745.5,164
20140501|2014-04-23 19:00,24,746.75,746.75,746.75,746.75,2
20140501|2014-04-23 19:30,24,744.75,744.75,744.75,744.75,1
20140501|2014-04-23 20:00,24,743,743,743,743,3
20140501|2014-04-23 23:00,24,741,741,741,741,1
20140501|2014-04-24 03:00,24,743.5,743.5,743.5,743.5,1
20140501|2014-04-24 03:30,24,742.75,742.75,742.75,742.75,20
20140501|2014-04-24 05:00,24,749,749,749,749,1
20140501|2014-04-24 06:30,24,750,756.5,750,755,46
20140501|2014-04-24 07:00,24,753.75,753.75,753.75,753.75,1
20140501|2014-04-24 07:30,24,755,755,755,755,2
20140501|2014-04-24 08:30,24,755,756.5,751,753.25,77
20140501|2014-04-24 09:00,24,753,758.5,752.75,758.5,55
20140501|2014-04-24 09:30,24,757.25,763,756.5,761.75,269
20140501|2014-04-24 10:00,24,762,767.5,762,764.75,183
20140501|2014-04-24 10:30,24,764,764,758.75,759.5,152
20140501|2014-04-24 11:00,24,759.5,764.25,759.25,761.5,141
20140501|2014-04-24 11:30,24,761.5,762,758.5,759.75,188
20140501|2014-04-24 12:00,24,758.5,759.75,757,758.75,109
20140501|2014-04-24 12:30,24,758.75,760.25,757.5,757.75,93
20140501|2014-04-24 13:00,24,758.5,761.25,756.5,761.25,142
20140501|2014-04-24 19:00,25,759,759.75,759,759.75,2
20140501|2014-04-24 19:30,25,763.25,763.25,763.25,763.25,1
20140501|2014-04-24 21:30,25,762.25,762.25,762.25,762.25,1
20140501|2014-04-25 06:30,25,766,766,766,766,1
20140501|2014-04-25 07:00,25,766,767,766,767,7
20140501|2014-04-25 07:30,25,767.25,768,767.25,768,9
20140501|2014-04-25 08:30,25,768,768.25,764.75,764.75,150
20140501|2014-04-25 09:00,25,766.75,769,765.25,767,86
20140501|2014-04-25 09:30,25,766.75,770.5,766.75,769.25,74
20140501|2014-04-25 10:00,25,769.25,772,769.25,771.75,134
20140501|2014-04-25 10:30,25,771.5,774.25,769.25,773.75,128
20140501|2014-04-25 11:00,25,774.75,775.5,772.25,775.25,86
20140501|2014-04-25 11:30,25,775.25,776.25,775,776,161
20140501|2014-04-25 12:00,25,776.75,777.25,775.75,776,187
20140501|2014-04-25 12:30,25,776,776.25,772.25,774,75
20140501|2014-04-25 13:00,25,773.75,776.75,773.25,775.5,307
20140501|2014-04-27 19:00,28,775.25,782.5,775.25,782.5,15
20140501|2014-04-27 19:30,28,783.75,783.75,783.75,783.75,1
20140501|2014-04-27 21:00,28,783.5,783.5,783.5,783.5,5
20140501|2014-04-27 21:30,28,783.25,783.25,783,783,4
20140501|2014-04-28 06:00,28,781.75,781.75,781.75,781.75,10
20140501|2014-04-28 07:00,28,782,783,782,783,5
20140501|2014-04-28 07:30,28,782,782,782,782,10
20140501|2014-04-28 08:30,28,782.25,782.25,772.5,775.25,287
20140501|2014-04-28 09:00,28,775.5,780,775,776,172
20140501|2014-04-28 09:30,28,776.5,776.75,770.5,773,151
20140501|2014-04-28 10:00,28,773.5,776.75,772.75,776.25,58
20140501|2014-04-28 10:30,28,776.5,777.75,773.75,775,48
20140501|2014-04-28 11:00,28,776.5,778,775.75,776,26
20140501|2014-04-28 11:30,28,777.5,778.75,777.5,778.5,26
20140501|2014-04-28 12:00,28,778,781,777,777,28
20140501|2014-04-28 12:30,28,777.25,780,777.25,778.75,23
20140501|2014-04-28 13:00,28,779.25,784,779.25,784,37
20140501|2014-04-28 19:00,29,784,786,783,786,11
20140501|2014-04-28 22:00,29,780.5,780.5,780.5,780.5,8
20140501|2014-04-29 01:30,29,780,780,780,780,22
20140501|2014-04-29 05:30,29,780,780,780,780,1
20140501|2014-04-29 06:00,29,779.75,779.75,779.5,779.5,8
20140501|2014-04-29 07:00,29,781,781,781,781,1
20140501|2014-04-29 08:30,29,782.5,786,782.5,783.25,90
20140501|2014-04-29 09:00,29,782.25,785.5,781.25,785.5,77
20140501|2014-04-29 09:30,29,785.75,790,785.75,790,36
20140501|2014-04-29 10:00,29,790.75,794.25,790,793.25,48
20140501|2014-04-29 10:30,29,795,795.25,793,793,55
20140501|2014-04-29 11:00,29,792.25,793.5,791.75,791.75,65
20140501|2014-04-29 11:30,29,792,792.5,790.75,790.75,33
20140501|2014-04-29 12:00,29,791.5,793,788,792,33
20140501|2014-04-29 12:30,29,791.25,794.25,791.25,793.75,60
20140501|2014-04-29 13:00,29,794,798,794,797.25,39
20140501|2014-04-29 19:00,30,796.5,796.5,793.75,793.75,34
20140501|2014-04-29 19:30,30,794.5,794.5,794.5,794.5,60
20140501|2014-04-29 20:00,30,794.5,794.5,794.5,794.5,2
20140501|2014-04-29 20:30,30,794.5,794.5,793.5,793.5,9
20140501|2014-04-30 08:30,30,795,795.25,794,794.25,32
20140501|2014-04-30 09:00,30,794,799,793.75,799,24
20140501|2014-04-30 09:30,30,800,800,796,797.25,45
20140501|2014-04-30 10:00,30,798.5,800.5,798.25,800,14
20140501|2014-04-30 10:30,30,804,810.5,804,809,18
20140501|2014-04-30 11:30,30,807.75,807.75,804.75,805,103
20140501|2014-04-30 12:30,30,808.25,811,808.25,811,5
20140501|2014-04-30 13:00,30,809,809,809,809,1
20140501|2014-04-30 19:30,1,809,809,809,809,1
20140501|2014-05-01 08:30,1,808.5,811.5,807.25,809,18
20140501|2014-05-01 09:30,1,801.25,801.25,798,798,3
20140501|2014-05-01 10:00,1,805.25,805.25,805,805,11
20140501|2014-05-01 10:30,1,804,806,804,806,4
20140501|2014-05-01 11:00,1,806,806,806,806,1
20140501|2014-05-01 12:00,1,805.75,805.75,805.75,805.75,15
20140501|2014-05-01 12:30,1,806.5,806.5,805,805.25,14
20140501|2014-05-01 13:00,1,803.5,806,803.5,806,6
20140501|2014-05-02 08:30,2,817,819,815.5,819,23
20140501|2014-05-02 09:00,2,826,830,826,830,8
20140501|2014-05-02 09:30,2,835,835,830,830,7
20140501|2014-05-02 10:00,2,831,834,830,833,36
20140501|2014-05-02 10:30,2,832.25,832.25,829.5,829.5,16
20140501|2014-05-02 11:00,2,829,830,829,830,8
20140501|2014-05-02 11:30,2,829,829.75,829,829.75,3
20140501|2014-05-02 12:00,2,829.5,829.5,829.5,829.5,5
20140501|2014-05-02 12:30,2,829,829,829,829,5
20140501|2014-05-02 13:00,2,832.25,832.25,831,831,3
20140501|2014-05-05 08:30,5,836.5,836.5,836.5,836.5,1
20140501|2014-05-05 11:00,5,847,847,847,847,1
20140501|2014-05-05 12:00,5,847.25,847.25,847,847,2
20140501|2014-05-06 09:00,6,848.5,854.5,848.5,851,16
20140501|2014-05-06 09:30,6,850,850,846.75,846.75,4
20140501|2014-05-06 11:00,6,853.25,853.5,853.25,853.5,6
20140501|2014-05-06 12:30,6,846.5,846.5,846.5,846.5,5
20140501|2014-05-06 13:00,6,846.25,846.25,846,846,5
20140501|2014-05-06 19:00,7,844.25,844.25,844.25,844.25,1
20140501|2014-05-07 07:00,7,839.5,839.5,836,836,2
20140501|2014-05-07 07:30,7,834.25,834.25,834.25,834.25,1
20140501|2014-05-07 08:30,7,833,833,833,833,1
20140501|2014-05-07 09:30,7,837,837,837,837,1
20140501|2014-05-07 12:00,7,837,837,837,837,1
20140501|2014-05-07 13:00,7,840,840,840,840,1
20140501|2014-05-08 11:30,8,836.25,836.25,832,832,20
20140501|2014-05-08 12:00,8,832,832,832,832,10
20140501|2014-05-08 12:30,8,834,834,830.5,830.5,50
20140501|2014-05-08 13:00,8,831.5,831.5,831.5,831.5,20
20140501|2014-05-09 09:30,9,824,824,824,824,20
20140501|2014-05-09 10:00,9,824,824,824,824,22
20140501|2014-05-13 08:30,13,832.5,837.25,832.5,837.25,4
20140501|2014-05-13 09:30,13,839,839,839,839,2
20140701|2013-09-13 13:00,13,693,695,690,690,193
20140701|2013-09-15 19:00,16,691,691,690,690.5,11
20140701|2013-09-15 19:30,16,690.5,691,689.75,691,24
20140701|2013-09-15 20:30,16,690.5,690.75,690.5,690.5,9
20140701|2013-09-15 21:30,16,690.75,690.75,690.5,690.5,9
20140701|2013-09-15 22:30,16,691,691.75,691,691.75,15
20140701|2013-09-15 23:30,16,691.25,691.25,691.25,691.25,4
20140701|2013-09-16 00:00,16,691.25,691.5,691.25,691.5,10
20140701|2013-09-16 00:30,16,691.5,691.75,691.25,691.25,3
20140701|2013-09-16 05:30,16,695.5,695.5,695.5,695.5,12
20140701|2013-09-16 06:00,16,695.75,695.75,695.25,695.75,14
20140701|2013-09-16 08:30,16,691.5,692,691,691.25,174
20140701|2013-09-16 09:00,16,691.25,691.25,689,689.25,77
20140701|2013-09-16 09:30,16,691.5,692.75,691.5,691.75,33
20140701|2013-09-16 10:30,16,689,689.25,688.5,688.75,23
20140701|2013-09-16 11:00,16,689,689.5,689,689,6
20140701|2013-09-16 11:30,16,688.75,688.75,687.75,687.75,22
20140701|2013-09-16 12:00,16,687.75,687.75,687.75,687.75,6
20140701|2013-09-16 12:30,16,687.25,688.25,687.25,688.25,9
20140701|2013-09-16 13:00,16,687.75,688.25,686,686,50
20140701|2013-09-16 19:00,17,686,687,686,687,10
20140701|2013-09-16 19:30,17,687.5,687.5,687.5,687.5,2
20140701|2013-09-16 20:00,17,688,688,688,688,1
20140701|2013-09-17 03:30,17,690.75,691.25,690.75,691.25,2
20140701|2013-09-17 06:30,17,692.25,692.25,692.25,692.25,2
20140701|2013-09-17 07:00,17,691,691,691,691,1
20140701|2013-09-17 07:30,17,692,692,691.75,691.75,3
20140701|2013-09-17 08:30,17,689.75,689.75,689.75,689.75,1
20140701|2013-09-17 09:00,17,690,690,690,690,2
20140701|2013-09-17 09:30,17,690,690,686.75,686.75,6
20140701|2013-09-17 10:00,17,686.75,687,686.75,687,3
20140701|2013-09-17 10:30,17,687,687.5,686.75,686.75,45
20140701|2013-09-17 11:00,17,686.75,686.75,686.75,686.75,2
20140701|2013-09-17 11:30,17,687.75,687.75,686.75,687.75,36
20140701|2013-09-17 12:00,17,687,688,687,687.75,9
20140701|2013-09-17 12:30,17,688,690.5,687.75,690.5,32
20140701|2013-09-17 13:00,17,690.25,690.25,686.5,687.75,60
20140701|2013-09-17 19:00,18,688,688.25,688,688.25,17
20140701|2013-09-18 06:00,18,689.5,689.5,689.5,689.5,3
20140701|2013-09-18 06:30,18,689.5,689.5,689.5,689.5,6
20140701|2013-09-18 07:00,18,689.5,689.5,689.5,689.5,14
20140701|2013-09-18 08:30,18,689.75,690,689.75,690,46
20140701|2013-09-18 09:00,18,690,691,690,691,39
20140701|2013-09-18 09:30,18,691,693.5,691,693,62
20140701|2013-09-18 10:00,18,692.75,693,692.75,693,6
20140701|2013-09-18 10:30,18,691,691,689.5,689.5,2
20140701|2013-09-18 11:00,18,689.75,689.75,688,688,9
20140701|2013-09-18 11:30,18,688,689,688,689,16
20140701|2013-09-18 12:00,18,688.5,688.75,688.25,688.75,6
20140701|2013-09-18 12:30,18,688.5,690,688.5,689,23
20140701|2013-09-18 13:00,18,689,689.5,689,689.5,6
20140701|2013-09-18 19:00,19,690.5,691.25,690.5,691,11
20140701|2013-09-18 20:00,19,690.5,690.5,690.5,690.5,1
20140701|2013-09-18 21:00,19,691,691,691,691,1
20140701|2013-09-18 23:00,19,692,692,692,692,5
20140701|2013-09-19 01:00,19,693,693,693,693,1
20140701|2013-09-19 01:30,19,693,693,693,693,4
20140701|2013-09-19 02:00,19,693.5,694,693.5,694,3
20140701|2013-09-19 02:30,19,694,696.75,694,696.75,21
20140701|2013-09-19 03:00,19,697,697,697,697,1
20140701|2013-09-19 03:30,19,697,697,697,697,26
20140701|2013-09-19 04:00,19,697,697,697,697,8
20140701|2013-09-19 05:30,19,698,699.75,698,699.75,18
20140701|2013-09-19 06:00,19,700,700,700,700,15
20140701|2013-09-19 06:30,19,700,700,699.5,700,10
20140701|2013-09-19 07:30,19,699,699,697,697.25,5
20140701|2013-09-19 08:30,19,699.25,700,697.75,697.75,71
20140701|2013-09-19 09:00,19,695.5,696,695.5,696,5
20140701|2013-09-19 09:30,19,698,703,698,702.5,85
20140701|2013-09-19 10:00,19,701.5,701.5,700,701.25,34
20140701|2013-09-19 10:30,19,700.75,701.5,700,701,58
20140701|2013-09-19 11:00,19,702,702,698.5,698.5,25
20140701|2013-09-19 11:30,19,696.5,696.75,696.5,696.75,2
20140701|2013-09-19 12:00,19,694.75,695.25,693.5,695.25,11
20140701|2013-09-19 12:30,19,695.25,695.5,694.75,695.5,56
20140701|2013-09-19 13:00,19,699,701.5,696,699.75,150
20140701|2013-09-19 19:00,20,699,699,698.25,698.5,29
20140701|2013-09-19 19:30,20,698.5,698.75,698.5,698.75,11
20140701|2013-09-19 20:00,20,698.75,698.75,697.25,697.25,4
20140701|2013-09-19 20:30,20,699,699,699,699,5
20140701|2013-09-19 21:00,20,699,699,699,699,5
20140701|2013-09-19 21:30,20,698.25,698.75,698.25,698.75,10
20140701|2013-09-19 22:00,20,699.5,699.5,699.25,699.25,7
20140701|2013-09-19 22:30,20,699.5,699.5,699.5,699.5,1
20140701|2013-09-20 02:30,20,699.5,699.5,699.5,699.5,15
20140701|2013-09-20 03:30,20,699.5,699.5,699.5,699.5,1
20140701|2013-09-20 04:00,20,699.5,699.5,699,699.5,24
20140701|2013-09-20 04:30,20,699.5,699.5,698,698.5,5
20140701|2013-09-20 07:00,20,696.5,696.5,695.5,696.5,10
20140701|2013-09-20 08:30,20,696.5,696.5,692.75,693.75,127
20140701|2013-09-20 09:00,20,693.25,693.25,693,693,17
20140701|2013-09-20 09:30,20,692.25,692.25,689,689,140
20140701|2013-09-20 10:00,20,689,689,687.25,688,193
20140701|2013-09-20 10:30,20,688,689,688,689,13
20140701|2013-09-20 11:00,20,689,689.75,689,689.75,4
20140701|2013-09-20 11:30,20,689,690.75,688.5,690.75,24
20140701|2013-09-20 12:00,20,690.25,691,690.25,690.25,17
20140701|2013-09-20 12:30,20,689.25,690,688.75,690,15
20140701|2013-09-20 13:00,20,690.25,690.25,688.25,688.75,13
20140701|2013-09-22 19:00,23,689,690.25,689,690.25,9
20140701|2013-09-23 04:00,23,689,689,689,689,2
20140701|2013-09-23 04:30,23,689,689,689,689,1
20140701|2013-09-23 08:30,23,689.75,690.75,688.25,689.5,31
20140701|2013-09-23 09:00,23,689.5,692.25,689.5,692,52
20140701|2013-09-23 09:30,23,692.75,696,692.75,695.75,30
20140701|2013-09-23 10:00,23,695.5,697.25,695,695,11
20140701|2013-09-23 10:30,23,695,695,694,694,53
20140701|2013-09-23 11:00,23,693.75,693.75,693.25,693.5,10
20140701|2013-09-23 11:30,23,693,693,692.75,692.75,15
20140701|2013-09-23 12:00,23,692.75,692.75,691.25,691.5,12
20140701|2013-09-23 12:30,23,691.25,691.25,691.25,691.25,7
20140701|2013-09-23 13:00,23,692.75,694,692.75,694,9
20140701|2013-09-23 19:00,24,693.75,693.75,693,693,3
20140701|2013-09-23 20:00,24,695,695,695,695,4
20140701|2013-09-24 01:30,24,696,697,696,696.5,8
20140701|2013-09-24 08:30,24,693.75,694.5,691.75,692,34
20140701|2013-09-24 09:00,24,692,692.25,692,692,21
20140701|2013-09-24 09:30,24,692,692,690.25,691,101
20140701|2013-09-24 10:00,24,692.5,692.75,692,692.25,16
20140701|2013-09-24 10:30,24,694,699.5,694,695.75,37
20140701|2013-09-24 11:00,24,696,698.75,695.75,697.5,67
20140701|2013-09-24 11:30,24,697.5,697.5,694.75,694.75,12
20140701|2013-09-24 12:00,24,694,694.5,693.5,693.5,14
20140701|2013-09-24 12:30,24,694.75,695,693.5,695,17
20140701|2013-09-24 13:00,24,695,695,691,693.25,451
20140701|2013-09-24 19:30,25,694.5,695,694.5,695,2
20140701|2013-09-24 21:30,25,695,695,695,695,3
20140701|2013-09-25 02:30,25,695,695,695,695,5
20140701|2013-09-25 07:00,25,698,700,698,700,15
20140701|2013-09-25 07:30,25,698,699,698,699,8
20140701|2013-09-25 08:30,25,699,703.75,699,703,272
20140701|2013-09-25 09:00,25,703,705,701,704,70
20140701|2013-09-25 09:30,25,705,705.5,703,704.5,66
20140701|2013-09-25 10:00,25,704.75,706.5,703.5,706,30
20140701|2013-09-25 10:30,25,707,708.5,706.75,707,77
20140701|2013-09-25 11:00,25,707.75,708.5,707.25,708.5,58
20140701|2013-09-25 11:30,25,708.75,708.75,706.25,707,51
20140701|2013-09-25 12:00,25,707,707.75,707,707,10
20140701|2013-09-25 12:30,25,709,709,707.5,707.5,33
20140701|2013-09-25 13:00,25,706.75,707,704.25,705.25,67
20140701|2013-09-25 19:00,26,704.5,705,704.5,705,4
20140701|2013-09-25 19:30,26,706.75,708,706.75,708,7
20140701|2013-09-25 20:00,26,707.25,707.25,706.75,706.75,2
20140701|2013-09-25 21:00,26,707.5,707.5,707.5,707.5,2
20140701|2013-09-26 01:30,26,708.5,708.5,708.5,708.5,1
20140701|2013-09-26 02:30,26,709,709,709,709,8
20140701|2013-09-26 05:00,26,708.75,708.75,708.75,708.75,1
20140701|2013-09-26 05:30,26,707.75,708.25,707.75,708.25,4
20140701|2013-09-26 07:00,26,706.5,707.5,706.5,707.5,2
20140701|2013-09-26 07:30,26,709,709,709,709,3
20140701|2013-09-26 08:30,26,709,710,704,705,82
20140701|2013-09-26 09:00,26,704,705,704,705,2
20140701|2013-09-26 09:30,26,705.25,711.5,705.25,709.5,169
20140701|2013-09-26 10:00,26,709.5,711,709.5,710.25,10
20140701|2013-09-26 10:30,26,710.25,711.25,710.25,711,3
20140701|2013-09-26 11:00,26,711,712,710.75,711.25,67
20140701|2013-09-26 11:30,26,711.25,711.25,710.5,711,9
20140701|2013-09-26 12:00,26,711.25,712.5,711,711.75,53
20140701|2013-09-26 12:30,26,712,712,710.25,711.25,17
20140701|2013-09-26 13:00,26,711.25,712.25,710.25,712.25,16
20140701|2013-09-26 19:00,27,709.75,709.75,709.75,709.75,1
20140701|2013-09-26 20:00,27,711,711,711,711,1
20140701|2013-09-26 20:30,27,712,712,712,712,1
20140701|2013-09-27 05:30,27,711.25,711.25,711.25,711.25,1
20140701|2013-09-27 07:00,27,711.5,711.5,711.5,711.5,1
20140701|2013-09-27 07:30,27,710.75,711.75,710.75,711.75,6
20140701|2013-09-27 08:30,27,712.5,713,710,710,29
20140701|2013-09-27 09:00,27,710.25,715,710.25,712.5,103
20140701|2013-09-27 09:30,27,713.75,716,712.5,712.75,92
20140701|2013-09-27 10:00,27,712.75,716.5,712.25,716,70
20140701|2013-09-27 10:30,27,715,715,713,713.75,11
20140701|2013-09-27 11:00,27,715,716,715,716,7
20140701|2013-09-27 11:30,27,716.25,717,716.25,717,33
20140701|2013-09-27 12:00,27,716.5,718.5,716.5,717,36
20140701|2013-09-27 12:30,27,717,719,716.75,719,10
20140701|2013-09-27 13:00,27,718,718.25,714,714,34
20140701|2013-09-29 19:00,30,714.25,715.25,714.25,715.25,3
20140701|2013-09-29 19:30,30,716.5,716.5,716.5,716.5,1
20140701|2013-09-29 20:00,30,716.5,716.5,716.5,716.5,1
20140701|2013-09-29 20:30,30,716.5,716.75,716.5,716.75,4
20140701|2013-09-29 21:00,30,717,717,717,717,1
20140701|2013-09-29 22:00,30,716.25,716.25,716.25,716.25,1
20140701|2013-09-29 23:00,30,717,717,717,717,1
20140701|2013-09-29 23:30,30,716.5,716.5,716.5,716.5,1
20140701|2013-09-30 05:30,30,716,717,716,717,6
20140701|2013-09-30 06:00,30,717.25,718.25,717.25,718.25,3
20140701|2013-09-30 08:30,30,715.75,719,715.75,719,8
20140701|2013-09-30 09:00,30,718.25,719.5,718.25,719.25,16
20140701|2013-09-30 09:30,30,719.75,720.75,719.75,720.75,19
20140701|2013-09-30 10:00,30,720,720,718,718,5
20140701|2013-09-30 10:30,30,714.75,720.5,714.75,720.5,10
20140701|2013-09-30 11:00,30,721,729,717.5,720.25,92
20140701|2013-09-30 11:30,30,720.5,720.5,715.25,720.5,54
20140701|2013-09-30 12:00,30,720.75,727,720.75,727,56
20140701|2013-09-30 12:30,30,726.5,726.5,720.5,723,37
20140701|2013-09-30 13:00,30,724.25,724.25,717.75,718.75,79
20140701|2013-09-30 19:00,1,717,719.5,717,719,11
20140701|2013-09-30 19:30,1,719.5,719.5,719.5,719.5,1
20140701|2013-09-30 23:00,1,719.25,719.25,719.25,719.25,1
20140701|2013-10-01 00:30,1,719.5,719.5,719,719,6
20140701|2013-10-01 03:00,1,719.5,719.5,719.5,719.5,2
20140701|2013-10-01 04:30,1,717,717,717,717,2
20140701|2013-10-01 06:00,1,717,717,717,717,1
20140701|2013-10-01 06:30,1,716.75,716.75,716.75,716.75,39
20140701|2013-10-01 07:30,1,713.5,713.5,713.5,713.5,5
20140701|2013-10-01 08:30,1,716.75,721.25,716.75,718.5,109
20140701|2013-10-01 09:00,1,718.5,718.5,716.75,718.25,55
20140701|2013-10-01 09:30,1,717,718.25,714.75,714.75,77
20140701|2013-10-01 10:00,1,714.5,716.75,714.5,716.25,34
20140701|2013-10-01 10:30,1,716.25,717.25,715.25,715.5,31
20140701|2013-10-01 11:00,1,715.25,715.5,712.25,714,28
20140701|2013-10-01 11:30,1,714,715.5,714,715.25,23
20140701|2013-10-01 12:00,1,715.5,715.5,713,714.75,17
20140701|2013-10-01 12:30,1,714.25,714.75,711.5,711.5,35
20140701|2013-10-01 13:00,1,711.75,722.75,711.75,722.75,196
20140701|2013-10-01 19:00,2,720,720.5,720,720.5,5
20140701|2013-10-02 02:30,2,718.5,718.5,718.5,718.5,1
20140701|2013-10-02 03:00,2,718.25,718.25,718.25,718.25,1
20140701|2013-10-02 08:30,2,721,725,721,724.25,105
20140701|2013-10-02 09:00,2,723.75,723.75,721.5,722,10
20140701|2013-10-02 09:30,2,722,724,721,723.25,161
20140701|2013-10-02 10:00,2,724.25,725.5,723.5,723.5,14
20140701|2013-10-02 10:30,2,723.25,723.75,722.25,723.25,18
20140701|2013-10-02 11:00,2,722,724.5,722,724.25,9
20140701|2013-10-02 11:30,2,725,725,723.5,723.5,8
20140701|2013-10-02 12:00,2,724,725.25,723.75,723.75,19
20140701|2013-10-02 12:30,2,724.5,725.75,724.5,725.25,7
20140701|2013-10-02 13:00,2,723.5,723.5,722,722.75,48
20140701|2013-10-02 19:00,3,722.25,725,722.25,723.5,54
20140701|2013-10-03 04:00,3,725,725.5,725,725.5,3
20140701|2013-10-03 04:30,3,725.75,725.75,725.75,725.75,1
20140701|2013-10-03 05:30,3,726.25,726.25,726.25,726.25,2
20140701|2013-10-03 07:30,3,726.75,727.25,726.75,727.25,2
20140701|2013-10-03 08:30,3,726.75,730.25,726.75,729.5,96
20140701|2013-10-03 09:00,3,729.5,731,728.75,729.75,79
20140701|2013-10-03 09:30,3,729.75,731,729.25,731,80
20140701|2013-10-03 10:00,3,730.5,732,730.5,731.5,65
20140701|2013-10-03 10:30,3,732,735.25,732,735.25,117
20140701|2013-10-03 11:00,3,735,735.5,734,734.25,72
20140701|2013-10-03 11:30,3,734.5,737,734,736.5,41
20140701|2013-10-03 12:00,3,736.5,737,735.5,736.5,49
20140701|2013-10-03 12:30,3,736.75,736.75,732,733,57
20140701|2013-10-03 13:00,3,731.25,732.5,729.5,729.5,112
20140701|2013-10-03 19:00,4,730.75,731,730.75,731,6
20140701|2013-10-03 20:30,4,731.5,731.5,731.5,731.5,1
20140701|2013-10-03 21:30,4,734,734,734,734,2
20140701|2013-10-04 01:00,4,734.25,734.25,734.25,734.25,1
20140701|2013-10-04 04:00,4,735,735,734.75,734.75,25
20140701|2013-10-04 04:30,4,736,736.25,736,736.25,3
20140701|2013-10-04 06:30,4,734.75,735.5,734.75,735.5,3
20140701|2013-10-04 07:30,4,733.5,733.5,732.25,732.25,3
20140701|2013-10-04 08:30,4,735,735,732.25,735,57
20140701|2013-10-04 09:00,4,735.25,735.75,733.25,734.25,60
20140701|2013-10-04 09:30,4,735,735.5,733.5,734,27
20140701|2013-10-04 10:00,4,734,734.25,731.75,733.5,52
20140701|2013-10-04 10:30,4,733.5,733.5,731,731.75,31
20140701|2013-10-04 11:00,4,731,732.5,730.25,732.5,25
20140701|2013-10-04 11:30,4,732.5,735,732.5,735,32
20140701|2013-10-04 12:00,4,734.25,735,733.75,734,28
20140701|2013-10-04 12:30,4,734.25,734.75,732.75,733,21
20140701|2013-10-04 13:00,4,733.5,733.5,732.25,732.5,71
20140701|2013-10-06 19:00,7,732.5,733,732.5,733,4
20140701|2013-10-06 19:30,7,735,735,735,735,1
20140701|2013-10-06 20:00,7,735.75,736,735.75,736,3
20140701|2013-10-06 20:30,7,736.75,736.75,736,736,3
20140701|2013-10-06 23:00,7,736.5,737,736.5,737,11
20140701|2013-10-07 00:30,7,737,737,737,737,4
20140701|2013-10-07 01:30,7,737,737,737,737,3
20140701|2013-10-07 02:00,7,737,737,737,737,4
20140701|2013-10-07 02:30,7,737,737,737,737,6
20140701|2013-10-07 03:00,7,737,737,736.5,736.5,3
20140701|2013-10-07 03:30,7,735.5,735.5,735.5,735.5,1
20140701|2013-10-07 07:00,7,735.5,737,735.5,737,2
20140701|2013-10-07 07:30,7,736.75,736.75,736.75,736.75,1
20140701|2013-10-07 08:30,7,736,738.75,734.75,738.75,11
20140701|2013-10-07 09:00,7,738,738,735,735.5,11
20140701|2013-10-07 09:30,7,736,736,736,736,5
20140701|2013-10-07 10:00,7,738,739.5,738,739.5,8
20140701|2013-10-07 10:30,7,738,739,738,738,19
20140701|2013-10-07 11:00,7,738,738.25,738,738,47
20140701|2013-10-07 11:30,7,738.25,738.25,738,738,29
20140701|2013-10-07 12:00,7,738,738.75,737.25,738.25,24
20140701|2013-10-07 12:30,7,738.75,739,738,738.75,46
20140701|2013-10-07 13:00,7,739.5,740,738,740,44
20140701|2013-10-07 19:00,8,738.5,739,738.5,739,5
20140701|2013-10-07 19:30,8,739.75,739.75,739.75,739.75,1
20140701|2013-10-07 20:30,8,740,740,740,740,3
20140701|2013-10-07 21:00,8,740,740,740,740,20
20140701|2013-10-07 21:30,8,740,740,740,740,1
20140701|2013-10-07 22:00,8,740,740,740,740,8
20140701|2013-10-07 22:30,8,740,740,740,740,1
20140701|2013-10-08 00:00,8,740,740,740,740,1
20140701|2013-10-08 00:30,8,740,740,740,740,5
20140701|2013-10-08 02:00,8,740,740,740,740,2
20140701|2013-10-08 04:00,8,740,740,740,740,1
20140701|2013-10-08 04:30,8,740,740,740,740,4
20140701|2013-10-08 05:00,8,740,741.75,740,741.75,27
20140701|2013-10-08 05:30,8,742,742,742,742,20
20140701|2013-10-08 06:30,8,742,742,742,742,1
20140701|2013-10-08 07:00,8,742.5,742.75,742.5,742.75,14
20140701|2013-10-08 08:30,8,740,741,737.5,738,22
20140701|2013-10-08 09:00,8,737,737.75,736.75,737,9
20140701|2013-10-08 09:30,8,735.75,737.5,733.5,736.5,19
20140701|2013-10-08 10:00,8,740,741.75,739,740,56
20140701|2013-10-08 10:30,8,740.5,740.5,739.75,740,87
20140701|2013-10-08 11:00,8,740,740.75,738.5,740.75,39
20140701|2013-10-08 11:30,8,740.25,740.5,740,740,17
20140701|2013-10-08 12:00,8,740.5,741.5,739.25,741.25,24
20140701|2013-10-08 12:30,8,741.25,741.5,740.25,741.5,28
20140701|2013-10-08 13:00,8,741,743,738.25,742,51
20140701|2013-10-08 19:00,9,741.5,741.5,741.5,741.5,5
20140701|2013-10-08 19:30,9,741.75,741.75,741.75,741.75,2
20140701|2013-10-08 20:00,9,742,742,742,742,3
20140701|2013-10-09 00:30,9,741.75,742,741.75,742,8
20140701|2013-10-09 01:30,9,742,742.25,742,742.25,7
20140701|2013-10-09 03:30,9,742.25,742.5,742,742.5,5
20140701|2013-10-09 04:00,9,742,742.25,742,742.25,7
20140701|2013-10-09 04:30,9,742,742.5,741.25,741.5,14
20140701|2013-10-09 07:00,9,741,741,741,741,1
20140701|2013-10-09 08:30,9,742,742,735.5,736.5,83
20140701|2013-10-09 09:00,9,740,740,739.75,739.75,5
20140701|2013-10-09 09:30,9,740,740.75,739.25,740.75,8
20140701|2013-10-09 10:00,9,741,742.5,740.25,740.25,33
20140701|2013-10-09 10:30,9,740.25,742,740,741.25,63
20140701|2013-10-09 11:00,9,741.25,741.25,739,739,45
20140701|2013-10-09 11:30,9,739,740.25,739,740.25,21
20140701|2013-10-09 12:00,9,741,744,740.75,743.5,68
20140701|2013-10-09 12:30,9,744,744,742.5,743.5,24
20140701|2013-10-09 13:00,9,742.25,742.75,740.5,742,42
20140701|2013-10-09 19:00,10,742,742.5,742,742.5,6
20140701|2013-10-09 19:30,10,743,743,743,743,2
20140701|2013-10-09 20:00,10,743.5,743.5,743.5,743.5,1
20140701|2013-10-09 21:30,10,743.5,743.5,743.5,743.5,5
20140701|2013-10-09 22:00,10,743.5,743.5,743.5,743.5,1
20140701|2013-10-09 22:30,10,743.5,743.5,743.5,743.5,8
20140701|2013-10-09 23:00,10,743.5,743.5,743.25,743.25,5
20140701|2013-10-09 23:30,10,743.75,743.75,743.25,743.75,18
20140701|2013-10-10 00:00,10,743.25,743.75,743,743.75,9
20140701|2013-10-10 00:30,10,743,743.25,742.5,743.25,10
20140701|2013-10-10 04:30,10,743.5,743.5,743.5,743.5,1
20140701|2013-10-10 05:00,10,744.25,744.25,744.25,744.25,1
20140701|2013-10-10 06:00,10,744.75,744.75,744.75,744.75,1
20140701|2013-10-10 06:30,10,744,744,744,744,1
20140701|2013-10-10 08:30,10,743.25,744,738.5,742.5,57
20140701|2013-10-10 09:00,10,742.25,742.25,738.5,738.75,28
20140701|2013-10-10 09:30,10,738.5,738.5,737,737.5,41
20140701|2013-10-10 10:00,10,737.5,740,737.5,738.75,26
20140701|2013-10-10 10:30,10,738.25,740,738,739.25,32
20140701|2013-10-10 11:00,10,739,741.5,739,741,66
20140701|2013-10-10 11:30,10,741,742.75,740.25,742.5,23
20140701|2013-10-10 12:00,10,742,743,741.75,743,41
20140701|2013-10-10 12:30,10,742.5,743,741,741,66
20140701|2013-10-10 13:00,10,739.75,740.5,736.25,739.25,145
20140701|2013-10-10 19:00,11,738,738.75,736.75,738.75,14
20140701|2013-10-10 19:30,11,737.5,737.75,737.5,737.75,5
20140701|2013-10-10 20:00,11,737.75,737.75,737.75,737.75,1
20140701|2013-10-10 20:30,11,737.75,738,737.75,738,5
20140701|2013-10-10 21:00,11,738.25,738.25,738,738.25,19
20140701|2013-10-10 21:30,11,738.5,738.5,738.25,738.5,11
20140701|2013-10-11 06:30,11,737.5,737.5,737.5,737.5,2
20140701|2013-10-11 07:00,11,739,740,739,740,2
20140701|2013-10-11 07:30,11,740,740,740,740,7
20140701|2013-10-11 08:30,11,739.75,742,736.75,738,24
20140701|2013-10-11 09:00,11,738.5,739,733.5,733.75,124
20140701|2013-10-11 09:30,11,734,736.5,733.75,735.75,82
20140701|2013-10-11 10:00,11,735.75,740.75,735.75,740.75,27
20140701|2013-10-11 10:30,11,739.5,741.5,737.5,738.25,23
20140701|2013-10-11 11:00,11,738.25,739.75,738,739.75,10
20140701|2013-10-11 11:30,11,739.75,740,738.75,740,57
20140701|2013-10-11 12:00,11,739.5,740.75,738.5,740,29
20140701|2013-10-11 12:30,11,739,740,738.5,738.75,24
20140701|2013-10-11 13:00,11,737.25,737.5,736.25,736.25,39
20140701|2013-10-13 19:00,14,737,737.5,737,737.5,2
20140701|2013-10-13 19:30,14,739.5,739.5,739.5,739.5,2
20140701|2013-10-13 20:00,14,739.75,740.5,739.75,740.5,3
20140701|2013-10-13 21:00,14,739.5,739.5,739.5,739.5,1
20140701|2013-10-13 22:00,14,740.25,740.25,740.25,740.25,1
20140701|2013-10-14 03:00,14,740.25,740.25,739.25,739.5,10
20140701|2013-10-14 03:30,14,740,740,740,740,1
20140701|2013-10-14 04:00,14,740,740,740,740,2
20140701|2013-10-14 04:30,14,740,740,740,740,1
20140701|2013-10-14 05:00,14,740,740,738.5,738.5,8
20140701|2013-10-14 05:30,14,739,739,738,739,17
20140701|2013-10-14 06:00,14,737,737,737,737,4
20140701|2013-10-14 07:00,14,734.5,734.5,734.5,734.5,1
20140701|2013-10-14 08:30,14,735,736.5,732.75,733.75,59
20140701|2013-10-14 09:00,14,734.5,734.5,733,733,6
20140701|2013-10-14 09:30,14,735,737.25,734.5,737.25,9
20140701|2013-10-14 10:00,14,737,737,735.75,736.5,13
20140701|2013-10-14 10:30,14,736.5,739.5,736.5,739.5,9
20140701|2013-10-14 11:00,14,738.5,739.25,737.5,738.75,10
20140701|2013-10-14 11:30,14,738.75,739,737,737.75,44
20140701|2013-10-14 12:00,14,737,737.75,736.25,736.25,14
20140701|2013-10-14 12:30,14,736.75,737.75,736.5,737.5,13
20140701|2013-10-14 13:00,14,738.5,740.5,738,738.5,49
20140701|2013-10-14 19:00,15,738.5,739,738.5,739,16
20140701|2013-10-14 19:30,15,739.25,739.25,739,739.25,3
20140701|2013-10-14 20:00,15,740,740,740,740,1
20140701|2013-10-14 20:30,15,739.5,740,739.5,740,5
20140701|2013-10-14 21:00,15,739.5,740,739.5,740,4
20140701|2013-10-14 22:00,15,739.75,740,739.5,739.5,6
20140701|2013-10-15 01:30,15,740,740,740,740,1
20140701|2013-10-15 02:00,15,740,740,740,740,4
20140701|2013-10-15 02:30,15,739,739,739,739,1
20140701|2013-10-15 06:30,15,736.25,737,736.25,737,3
20140701|2013-10-15 07:00,15,736.75,738.25,736.75,738.25,2
20140701|2013-10-15 07:30,15,737.75,737.75,737.75,737.75,1
20140701|2013-10-15 08:30,15,737.75,739.75,736.75,736.75,8
20140701|2013-10-15 09:00,15,737,737,736.25,736.25,12
20140701|2013-10-15 09:30,15,736.25,736.25,734.5,735.5,36
20140701|2013-10-15 10:00,15,735.5,736.75,735.5,736.75,11
20140701|2013-10-15 10:30,15,736,736.75,735.25,735.25,10
20140701|2013-10-15 11:00,15,734.5,735.5,734.5,735,14
20140701|2013-10-15 11:30,15,735.5,737,735.5,736,54
20140701|2013-10-15 12:00,15,736,737.5,736,737,29
20140701|2013-10-15 12:30,15,736,737,735.25,735.5,20
20140701|2013-10-15 13:00,15,735.5,735.5,734,734,6
20140701|2013-10-15 19:00,16,734.25,734.25,734.25,734.25,3
20140701|2013-10-15 19:30,16,734.75,735,734.75,735,4
20140701|2013-10-15 20:30,16,736,736,735.25,735.25,3
20140701|2013-10-15 21:00,16,735.75,735.75,735.75,735.75,4
20140701|2013-10-15 23:00,16,735.5,735.5,735.5,735.5,1
20140701|2013-10-16 03:00,16,736,736,736,736,2
20140701|2013-10-16 03:30,16,736,736,736,736,2
20140701|2013-10-16 07:00,16,734.25,734.25,734.25,734.25,1
20140701|2013-10-16 08:30,16,735.5,735.5,733.25,734.5,27
20140701|2013-10-16 09:00,16,733,735,732,732.25,59
20140701|2013-10-16 09:30,16,731.5,732,729,730,78
20140701|2013-10-16 10:00,16,730,731,729,730,68
20140701|2013-10-16 10:30,16,730,730.25,727.25,727.5,237
20140701|2013-10-16 11:00,16,728,729.25,728,728.75,6
20140701|2013-10-16 11:30,16,729.5,730.5,728.5,730.5,68
20140701|2013-10-16 12:00,16,730,731,728.5,729,93
20140701|2013-10-16 12:30,16,728,729.5,728,728.5,41
20140701|2013-10-16 13:00,16,729,729,727.25,728,28
20140701|2013-10-16 19:00,17,727.5,727.5,727,727.5,7
20140701|2013-10-16 20:00,17,727.75,727.75,727.75,727.75,2
20140701|2013-10-16 21:30,17,728,728,727.75,728,16
20140701|2013-10-17 07:30,17,732,732,732,732,2
20140701|2013-10-17 08:30,17,731.5,735,731,731,42
20140701|2013-10-17 09:00,17,730.25,730.5,729.25,730.5,29
20140701|2013-10-17 09:30,17,730.5,734.75,730.5,732.25,41
20140701|2013-10-17 10:00,17,733,733,733,733,5
20140701|2013-10-17 10:30,17,733.5,733.5,732.5,732.5,100
20140701|2013-10-17 11:00,17,735,735,731.75,731.75,23
20140701|2013-10-17 11:30,17,732.5,734.75,732.5,734,19
20140701|2013-10-17 12:00,17,734.25,734.25,733,733.5,28
20140701|2013-10-17 12:30,17,732.5,732.5,730.75,730.75,2
20140701|2013-10-17 13:00,17,729.75,733.75,729.75,733.5,12
20140701|2013-10-17 19:00,18,732,735,732,735,6
20140701|2013-10-17 20:00,18,736,736,736,736,1
20140701|2013-10-17 20:30,18,736,736,736,736,3
20140701|2013-10-17 21:00,18,736,736,736,736,4
20140701|2013-10-17 22:30,18,737,737,737,737,1
20140701|2013-10-17 23:00,18,738,738,738,738,1
20140701|2013-10-18 01:00,18,738,738.75,738,738.75,2
20140701|2013-10-18 01:30,18,738.25,738.25,738,738,5
20140701|2013-10-18 03:00,18,739,739,739,739,2
20140701|2013-10-18 04:00,18,739,740,739,740,20
20140701|2013-10-18 04:30,18,742,742,742,742,1
20140701|2013-10-18 05:30,18,742,742,742,742,1
20140701|2013-10-18 06:00,18,743,743.75,743,743.75,3
20140701|2013-10-18 06:30,18,741,741,741,741,1
20140701|2013-10-18 07:00,18,741,741,741,741,1
20140701|2013-10-18 08:30,18,741.5,742.5,741.25,741.75,18
20140701|2013-10-18 09:00,18,740.75,741,740,740,12
20140701|2013-10-18 09:30,18,740.75,748,740.5,743.75,167
20140701|2013-10-18 10:00,18,743.75,745.5,743.25,745,129
20140701|2013-10-18 10:30,18,744.25,744.25,743,743.25,50
20140701|2013-10-18 11:00,18,743.25,743.5,742.5,743.5,22
20140701|2013-10-18 11:30,18,743.75,744.5,743.25,743.75,59
20140701|2013-10-18 12:00,18,743.25,744.5,742.5,744.25,35
20140701|2013-10-18 12:30,18,744,744,742.25,743,21
20140701|2013-10-18 13:00,18,743,748,741.5,748,340
20140701|2013-10-20 19:00,21,744,748,744,748,25
20140701|2013-10-20 19:30,21,746.5,748.75,746.5,747.5,8
20140701|2013-10-20 20:00,21,747,748,747,748,3
20140701|2013-10-20 20:30,21,748.75,748.75,748.75,748.75,1
20140701|2013-10-20 21:00,21,749,749,749,749,17
20140701|2013-10-21 01:30,21,749,749,749,749,1
20140701|2013-10-21 02:00,21,749.5,749.5,749.5,749.5,1
20140701|2013-10-21 02:30,21,749.5,749.5,749.5,749.5,2
20140701|2013-10-21 07:30,21,743,743,741.5,741.5,4
20140701|2013-10-21 08:30,21,741.75,741.75,738.5,739.75,132
20140701|2013-10-21 09:00,21,739,739.25,737.25,739,50
20140701|2013-10-21 09:30,21,739.25,739.25,736,739,35
20140701|2013-10-21 10:00,21,739.5,740.5,738.25,740,18
20140701|2013-10-21 10:30,21,740.25,741,740.25,741,7
20140701|2013-10-21 11:00,21,740.75,741.5,739.25,740.5,16
20140701|2013-10-21 11:30,21,741.75,743,741.75,743,12
20140701|2013-10-21 12:00,21,744,745,743.75,744.75,34
20140701|2013-10-21 12:30,21,744.5,744.5,742.5,742.5,10
20140701|2013-10-21 13:00,21,743,743.25,740.25,740.25,31
20140701|2013-10-21 19:00,22,740,740.75,740,740.75,3
20140701|2013-10-21 19:30,22,740,740,740,740,1
20140701|2013-10-22 07:00,22,739.5,739.5,739.5,739.5,1
20140701|2013-10-22 07:30,22,740,741,740,741,4
20140701|2013-10-22 08:30,22,742,745.25,741.5,745.25,19
20140701|2013-10-22 09:00,22,744,744,742.25,742.25,5
20140701|2013-10-22 09:30,22,743,744.5,743,744,61
20140701|2013-10-22 10:00,22,743.5,744.5,743.5,744.5,79
20140701|2013-10-22 10:30,22,743,745.5,743,745,52
20140701|2013-10-22 11:00,22,745.25,745.25,743,743,13
20140701|2013-10-22 11:30,22,743.5,745,743.5,744.75,11
20140701|2013-10-22 12:00,22,744.75,745.75,744.5,745,16
20140701|2013-10-22 12:30,22,745,745.75,744.75,745,19
20140701|2013-10-22 13:00,22,745,745.25,744,744,54
20140701|2013-10-22 19:00,23,741.75,744,741.75,744,2
20140701|2013-10-22 20:30,23,744.75,745,744.75,745,2
20140701|2013-10-22 23:00,23,745.25,745.25,745.25,745.25,1
20140701|2013-10-22 23:30,23,745.25,745.25,745.25,745.25,2
20140701|2013-10-23 00:00,23,745.75,745.75,745.5,745.75,18
20140701|2013-10-23 00:30,23,745.75,746,745.75,746,42
20140701|2013-10-23 04:30,23,746.25,748,746.25,748,6
20140701|2013-10-23 05:30,23,747.25,748.25,747.25,748.25,5
20140701|2013-10-23 06:00,23,749,749,748.75,748.75,7
20140701|2013-10-23 07:00,23,747.25,747.25,747.25,747.25,2
20140701|2013-10-23 07:30,23,748.25,749,748,748,53
20140701|2013-10-23 08:30,23,746.25,750,744,749,136
20140701|2013-10-23 09:00,23,749.25,750,748.25,748.25,17
20140701|2013-10-23 09:30,23,749,750,748.25,748.25,63
20140701|2013-10-23 10:00,23,747.75,750,747,750,24
20140701|2013-10-23 10:30,23,750,750.5,748.25,748.25,25
20140701|2013-10-23 11:00,23,747.5,748.5,747.5,748.5,53
20140701|2013-10-23 11:30,23,746.25,747,746.25,747,6
20140701|2013-10-23 12:00,23,747.25,748.5,744.25,744.75,58
20140701|2013-10-23 12:30,23,744.5,745.75,744.5,745.25,121
20140701|2013-10-23 13:00,23,745.5,747,743,744.25,92
20140701|2013-10-23 19:30,24,744,745,744,745,7
20140701|2013-10-23 20:00,24,745,745,745,745,1
20140701|2013-10-24 00:30,24,745.75,746,745.75,746,8
20140701|2013-10-24 04:00,24,746.25,746.25,746.25,746.25,1
20140701|2013-10-24 04:30,24,744.5,744.5,744.5,744.5,2
20140701|2013-10-24 06:00,24,743.5,743.75,743.5,743.75,3
20140701|2013-10-24 06:30,24,742,742,742,742,2
20140701|2013-10-24 07:00,24,741,741,741,741,1
20140701|2013-10-24 07:30,24,741.5,742.75,741.5,742.75,3
20140701|2013-10-24 08:30,24,741.5,744.25,739.25,744.25,49
20140701|2013-10-24 09:00,24,745,746,744.25,746,39
20140701|2013-10-24 09:30,24,744,745,739,740.25,68
20140701|2013-10-24 10:00,24,740.5,742.5,740.25,742.5,10
20140701|2013-10-24 10:30,24,742,742,741,741.25,34
20140701|2013-10-24 11:00,24,741.75,742,740.75,740.75,22
20140701|2013-10-24 11:30,24,740.75,742.25,740.5,742,41
20140701|2013-10-24 12:00,24,741.75,741.75,740.25,741.25,33
20140701|2013-10-24 12:30,24,741,742.25,738.75,739.25,45
20140701|2013-10-24 13:00,24,739.75,745.25,738.5,744,211
20140701|2013-10-24 19:00,25,743,743,742.25,742.25,3
20140701|2013-10-24 19:30,25,742,742,742,742,1
20140701|2013-10-24 20:00,25,741.5,741.5,741.5,741.5,1
20140701|2013-10-24 20:30,25,741.5,741.5,741.25,741.25,2
20140701|2013-10-24 21:00,25,741.25,741.25,741.25,741.25,3
20140701|2013-10-24 22:00,25,741.25,741.75,741.25,741.25,7
20140701|2013-10-24 23:00,25,741.75,741.75,741.75,741.75,1
20140701|2013-10-24 23:30,25,741.5,741.5,741.5,741.5,2
20140701|2013-10-25 00:00,25,743,743,743,743,2
20140701|2013-10-25 04:00,25,743,745,743,745,4
20140701|2013-10-25 05:30,25,743.75,743.75,743.75,743.75,1
20140701|2013-10-25 07:00,25,743.25,743.25,743.25,743.25,1
20140701|2013-10-25 07:30,25,743.25,743.75,743.25,743.75,3
20140701|2013-10-25 08:30,25,743.25,744,742.25,743.25,38
20140701|2013-10-25 09:00,25,742.75,743,741.25,742,75
20140701|2013-10-25 09:30,25,742.75,742.75,740.75,741.5,25
20140701|2013-10-25 10:00,25,741.25,742,741,741,30
20140701|2013-10-25 10:30,25,740.5,740.5,738,738.25,100
20140701|2013-10-25 11:00,25,738.25,738.25,737.5,737.5,43
20140701|2013-10-25 11:30,25,738,738.25,738,738,36
20140701|2013-10-25 12:00,25,738,738,736.5,736.75,43
20140701|2013-10-25 12:30,25,738,738.25,737.25,738,31
20140701|2013-10-25 13:00,25,737,738,736,737,116
20140701|2013-10-27 19:00,28,734.25,734.25,734.25,734.25,1
20140701|2013-10-28 02:30,28,735.5,735.5,735.5,735.5,1
20140701|2013-10-28 05:00,28,735.25,735.25,735.25,735.25,1
20140701|2013-10-28 06:00,28,737.25,737.25,736.25,736.25,2
20140701|2013-10-28 07:30,28,735.5,735.5,735.5,735.5,5
20140701|2013-10-28 08:30,28,735.75,736.25,735,735.75,71
20140701|2013-10-28 09:00,28,735.25,735.75,733.75,733.75,19
20140701|2013-10-28 09:30,28,733.75,733.75,730.75,731.75,103
20140701|2013-10-28 10:00,28,732.5,732.5,731.25,732.5,28
20140701|2013-10-28 10:30,28,732,732.5,731.5,732,65
20140701|2013-10-28 11:00,28,731.75,732.5,730.75,731,52
20140701|2013-10-28 11:30,28,730.75,731.5,730.25,731.5,27
20140701|2013-10-28 12:00,28,730.75,731.75,729.25,729.75,82
20140701|2013-10-28 12:30,28,729.5,730.25,729.5,730.25,38
20140701|2013-10-28 13:00,28,730,731,729.25,729.25,48
20140701|2013-10-28 19:00,29,728,729,728,729,3
20140701|2013-10-28 19:30,29,729.25,729.25,729.25,729.25,1
20140701|2013-10-28 20:00,29,731,731.25,731,731.25,5
20140701|2013-10-29 03:30,29,731.5,731.5,731.5,731.5,1
20140701|2013-10-29 04:30,29,730.75,730.75,730.75,730.75,3
20140701|2013-10-29 07:00,29,730,730,729.25,729.25,44
20140701|2013-10-29 07:30,29,729.25,729.25,728.75,729,29
20140701|2013-10-29 08:30,29,729.25,732,729.25,729.5,81
20140701|2013-10-29 09:00,29,731,731.25,730.5,730.5,19
20140701|2013-10-29 09:30,29,730.25,730.25,726.5,729.75,90
20140701|2013-10-29 10:00,29,729.5,729.5,727.5,727.75,17
20140701|2013-10-29 10:30,29,728,728,725.5,727.25,49
20140701|2013-10-29 11:00,29,727.75,729.25,726.75,727.5,81
20140701|2013-10-29 11:30,29,729,732,728.75,728.75,56
20140701|2013-10-29 12:00,29,729,730.25,728.5,730.25,16
20140701|2013-10-29 12:30,29,730,730.25,727.5,727.75,38
20140701|2013-10-29 13:00,29,727.5,729,727.5,727.5,19
20140701|2013-10-29 19:00,30,729,729,729,729,7
20140701|2013-10-29 19:30,30,730,730,730,730,1
20140701|2013-10-30 05:00,30,730,730,730,730,1
20140701|2013-10-30 06:30,30,732,732,732,732,1
20140701|2013-10-30 07:00,30,731,731,730,730,25
20140701|2013-10-30 08:30,30,729,729,727.25,728.25,78
20140701|2013-10-30 09:00,30,728.5,729,727,728.25,30
20140701|2013-10-30 09:30,30,728,728.25,726.25,726.25,53
20140701|2013-10-30 10:00,30,726.25,727,725,725,64
20140701|2013-10-30 10:30,30,725.5,725.5,724.75,725,150
20140701|2013-10-30 11:00,30,725,726.25,724.75,726.25,31
20140701|2013-10-30 11:30,30,726.25,726.5,726,726.25,22
20140701|2013-10-30 12:00,30,726,726.25,724.75,725.25,34
20140701|2013-10-30 12:30,30,725,725.75,724.75,725,49
20140701|2013-10-30 13:00,30,725,725.25,724.75,725.25,90
20140701|2013-10-30 19:00,31,725,725,724.25,725,27
20140701|2013-10-30 19:30,31,725,725,725,725,1
20140701|2013-10-30 20:00,31,725,725,725,725,5
20140701|2013-10-30 21:00,31,725,725,725,725,4
20140701|2013-10-30 21:30,31,725,725,725,725,2
20140701|2013-10-31 07:00,31,725,725,725,725,1
20140701|2013-10-31 07:30,31,723.75,723.75,723.75,723.75,1
20140701|2013-10-31 08:30,31,724.75,725.25,723.5,723.5,10
20140701|2013-10-31 09:00,31,724,725.25,724,725,22
20140701|2013-10-31 09:30,31,724,724.25,723.25,723.25,25
20140701|2013-10-31 10:00,31,723.5,724.25,723,723,37
20140701|2013-10-31 10:30,31,724.75,725,723,724,13
20140701|2013-10-31 11:00,31,722.75,723.25,722,722,15
20140701|2013-10-31 11:30,31,722.25,722.5,722,722.5,18
20140701|2013-10-31 12:00,31,722.5,723.5,722.5,722.5,9
20140701|2013-10-31 12:30,31,722.5,723.5,722.5,723.25,38
20140701|2013-10-31 13:00,31,722.75,724.25,722,722.75,219
20140701|2013-10-31 19:00,1,722.5,723.25,722.25,722.25,14
20140701|2013-10-31 19:30,1,722.25,722.25,722.25,722.25,2
20140701|2013-11-01 00:00,1,720.5,720.5,720.5,720.5,2
20140701|2013-11-01 03:30,1,720,720,720,720,5
20140701|2013-11-01 05:30,1,719.75,719.75,719.75,719.75,1
20140701|2013-11-01 06:00,1,718.25,719.5,718.25,719.5,2
20140701|2013-11-01 06:30,1,719,719,717.75,717.75,6
20140701|2013-11-01 07:00,1,717,717,716.25,717,22
20140701|2013-11-01 07:30,1,717.25,717.25,717,717,2
20140701|2013-11-01 08:30,1,717,725.5,717,724,128
20140701|2013-11-01 09:00,1,723.75,725.25,723,724,47
20140701|2013-11-01 09:30,1,723,723.75,722.25,723.75,10
20140701|2013-11-01 10:00,1,723.5,725.5,722,725.5,25
20140701|2013-11-01 10:30,1,725.5,727.75,723.25,727.75,68
20140701|2013-11-01 11:00,1,727.25,727.25,725,725,18
20140701|2013-11-01 11:30,1,724.75,725,724,724.5,36
20140701|2013-11-01 12:00,1,724,725.5,722.25,725.5,52
20140701|2013-11-01 12:30,1,725,726,721,721.25,93
20140701|2013-11-01 13:00,1,721.5,723.25,721.5,722,50
20140701|2013-11-03 19:00,4,722.75,722.75,722,722,17
20140701|2013-11-03 19:30,4,721,721,721,721,4
20140701|2013-11-03 20:00,4,721.75,721.75,721.25,721.5,7
20140701|2013-11-03 21:00,4,723,723,723,723,1
20140701|2013-11-04 00:00,4,724.5,724.5,723.75,724.5,6
20140701|2013-11-04 00:30,4,725.75,725.75,725.75,725.75,2
20140701|2013-11-04 06:00,4,724.25,724.25,724.25,724.25,1
20140701|2013-11-04 07:00,4,723.5,723.5,723.5,723.5,1
20140701|2013-11-04 07:30,4,724,724.75,724,724.75,3
20140701|2013-11-04 08:30,4,723.5,724.25,721.75,722.75,34
20140701|2013-11-04 09:00,4,722.75,724,722.75,723.25,26
20140701|2013-11-04 09:30,4,723,723,721.75,722,12
20140701|2013-11-04 10:00,4,721.75,721.75,720,720,29
20140701|2013-11-04 10:30,4,719.75,719.75,717.75,718.5,29
20140701|2013-11-04 11:00,4,718.25,720,718,720,23
20140701|2013-11-04 11:30,4,719.25,720.25,718.75,719,13
20140701|2013-11-04 12:00,4,719.25,719.25,718.5,718.5,46
20140701|2013-11-04 12:30,4,718.75,719.25,717.75,719,76
20140701|2013-11-04 13:00,4,719,720,717.5,719,172
20140701|2013-11-04 19:00,5,717.25,717.25,716.75,717.25,4
20140701|2013-11-05 03:00,5,717.25,717.25,717.25,717.25,1
20140701|2013-11-05 04:00,5,717.5,717.5,717.5,717.5,1
20140701|2013-11-05 06:00,5,718,718,717.75,717.75,2
20140701|2013-11-05 06:30,5,717.5,717.5,717.5,717.5,1
20140701|2013-11-05 07:00,5,717.5,717.5,717.5,717.5,2
20140701|2013-11-05 08:30,5,717.25,718,715.75,716,62
20140701|2013-11-05 09:00,5,715.75,716,714.5,715.5,115
20140701|2013-11-05 09:30,5,715,715,713.5,713.75,70
20140701|2013-11-05 10:00,5,713.75,713.75,713,713,74
20140701|2013-11-05 10:30,5,713,713,712.25,712.75,67
20140701|2013-11-05 11:00,5,712.75,714.25,712.75,712.75,42
20140701|2013-11-05 11:30,5,713.25,713.25,712.5,713,43
20140701|2013-11-05 12:00,5,713.25,713.25,712,712,132
20140701|2013-11-05 12:30,5,712,713,712,713,29
20140701|2013-11-05 13:00,5,712.75,714.75,712.75,714.75,92
20140701|2013-11-05 19:00,6,714.5,714.5,711.75,712.75,23
20140701|2013-11-05 19:30,6,712.25,713.25,712,713.25,9
20140701|2013-11-05 20:00,6,711.75,711.75,711.75,711.75,5
20140701|2013-11-05 21:00,6,711.75,712,711.75,712,10
20140701|2013-11-05 21:30,6,712,712,712,712,3
20140701|2013-11-05 22:00,6,712,712,712,712,7
20140701|2013-11-05 22:30,6,712,712,712,712,1
20140701|2013-11-05 23:00,6,711.75,711.75,711.75,711.75,1
20140701|2013-11-06 01:00,6,712,712,712,712,9
20140701|2013-11-06 06:30,6,713,713,713,713,3
20140701|2013-11-06 07:00,6,712.75,712.75,712.75,712.75,2
20140701|2013-11-06 07:30,6,712.75,712.75,712.75,712.75,2
20140701|2013-11-06 08:30,6,712.75,713.5,712.25,713,54
20140701|2013-11-06 09:00,6,712.75,712.75,712.25,712.25,122
20140701|2013-11-06 09:30,6,712.25,713.5,711.5,713,128
20140701|2013-11-06 10:00,6,712.5,712.5,710.75,710.75,74
20140701|2013-11-06 10:30,6,711,711.5,710.75,710.75,107
20140701|2013-11-06 11:00,6,711,711,708.75,709,165
20140701|2013-11-06 11:30,6,709,709.75,709,709.75,55
20140701|2013-11-06 12:00,6,709.75,711.25,709.25,710.25,169
20140701|2013-11-06 12:30,6,710.25,711,709.5,709.5,61
20140701|2013-11-06 13:00,6,709.75,710.25,708.5,709.75,84
20140701|2013-11-06 19:00,7,708.25,709,708.25,709,8
20140701|2013-11-06 19:30,7,708.25,708.25,708.25,708.25,7
20140701|2013-11-06 20:30,7,708.25,708.25,708,708,4
20140701|2013-11-06 23:30,7,708,708,708,708,1
20140701|2013-11-07 00:00,7,708,708,708,708,4
20140701|2013-11-07 00:30,7,708,708.25,708,708.25,10
20140701|2013-11-07 01:00,7,708.25,708.25,708,708,22
20140701|2013-11-07 05:00,7,709,709,709,709,6
20140701|2013-11-07 06:00,7,709,709,709,709,2
20140701|2013-11-07 06:30,7,708.75,708.75,708.75,708.75,2
20140701|2013-11-07 07:00,7,709.25,709.25,708.25,708.25,3
20140701|2013-11-07 07:30,7,708.5,708.75,708.25,708.25,12
20140701|2013-11-07 08:30,7,709.5,710.25,708.25,710.25,126
20140701|2013-11-07 09:00,7,710.5,712,710.5,711,14
20140701|2013-11-07 09:30,7,711,711.25,708.75,708.75,54
20140701|2013-11-07 10:00,7,709,709,707,707.5,115
20140701|2013-11-07 10:30,7,708,709,707.75,708.5,36
20140701|2013-11-07 11:00,7,708.5,708.75,707.25,707.75,94
20140701|2013-11-07 11:30,7,707.75,708,706.75,707,43
20140701|2013-11-07 12:00,7,707,707,705.5,706.25,181
20140701|2013-11-07 12:30,7,706,708.5,705.75,707.75,111
20140701|2013-11-07 13:00,7,707.25,708,706.5,707.75,135
20140701|2013-11-07 19:00,8,707,707,707,707,1
20140701|2013-11-07 19:30,8,706,707,706,706.25,17
20140701|2013-11-07 20:00,8,706.5,706.5,706,706,5
20140701|2013-11-07 20:30,8,706,706.25,706,706.25,5
20140701|2013-11-07 21:00,8,706.25,706.25,706.25,706.25,1
20140701|2013-11-07 22:00,8,706.25,706.25,706.25,706.25,5
20140701|2013-11-07 22:30,8,706.25,706.25,706.25,706.25,2
20140701|2013-11-07 23:00,8,706.25,706.25,706,706,3
20140701|2013-11-07 23:30,8,706.25,706.25,706,706,4
20140701|2013-11-08 00:00,8,706.25,706.25,705.75,705.75,4
20140701|2013-11-08 03:00,8,707,707,707,707,1
20140701|2013-11-08 03:30,8,707,707,707,707,1
20140701|2013-11-08 04:30,8,706.5,706.5,706.5,706.5,5
20140701|2013-11-08 05:00,8,706.5,706.5,706.5,706.5,19
20140701|2013-11-08 06:30,8,706.25,706.25,706.25,706.25,1
20140701|2013-11-08 07:00,8,706.5,706.5,706.5,706.5,1
20140701|2013-11-08 08:30,8,706.5,707,706.25,707,46
20140701|2013-11-08 09:00,8,707,709,707,708.5,30
20140701|2013-11-08 09:30,8,708.5,708.75,706.75,707.5,99
20140701|2013-11-08 10:00,8,706.75,707.25,706.25,706.5,23
20140701|2013-11-08 10:30,8,706.25,707.25,705,705.25,182
20140701|2013-11-08 11:00,8,705.25,710.25,700,700,108
20140701|2013-11-08 11:30,8,700.25,703,699.75,702.75,36
20140701|2013-11-08 12:00,8,702.75,705.25,702.5,702.75,102
20140701|2013-11-08 12:30,8,703,704,702.75,704,53
20140701|2013-11-08 13:00,8,704.25,709.5,702,705,561
20140701|2013-11-10 19:00,11,708.5,708.5,705.25,705.25,18
20140701|2013-11-10 19:30,11,704.75,704.75,704.75,704.75,2
20140701|2013-11-10 20:00,11,704.75,704.75,704.75,704.75,1
20140701|2013-11-10 22:30,11,703,703,703,703,2
20140701|2013-11-10 23:00,11,703.75,703.75,703.25,703.25,14
20140701|2013-11-10 23:30,11,703.25,703.25,703.25,703.25,2
20140701|2013-11-11 01:00,11,703.25,703.25,703.25,703.25,5
20140701|2013-11-11 01:30,11,703.25,703.25,703.25,703.25,4
20140701|2013-11-11 06:00,11,707.5,708,707,707,4
20140701|2013-11-11 07:00,11,707,707,707,707,1
20140701|2013-11-11 07:30,11,707,707,707,707,1
20140701|2013-11-11 08:30,11,707,710.5,707,710.25,143
20140701|2013-11-11 09:00,11,710.25,711.75,709.25,711.5,134
20140701|2013-11-11 09:30,11,711.5,712.25,710.25,710.25,170
20140701|2013-11-11 10:00,11,711,712,709,712,92
20140701|2013-11-11 10:30,11,710,710,706.75,707.75,67
20140701|2013-11-11 11:00,11,708.5,709.25,707.25,709.25,16
20140701|2013-11-11 11:30,11,709,709,706,706,42
20140701|2013-11-11 12:00,11,705,705.5,703.75,704.25,103
20140701|2013-11-11 12:30,11,703.75,704.5,703.5,704.25,55
20140701|2013-11-11 13:00,11,703.75,704.5,702,702.75,75
20140701|2013-11-11 19:00,12,703.25,703.25,703.25,703.25,1
20140701|2013-11-11 20:00,12,703.25,703.25,703.25,703.25,3
20140701|2013-11-11 21:00,12,702.25,702.25,702.25,702.25,1
20140701|2013-11-11 21:30,12,703,703,702.75,702.75,22
20140701|2013-11-12 04:30,12,704.5,704.75,704.5,704.75,2
20140701|2013-11-12 08:30,12,703,706.25,702.5,703,76
20140701|2013-11-12 09:00,12,703.25,703.5,702.5,702.5,51
20140701|2013-11-12 09:30,12,702.75,704.25,701.5,702.25,61
20140701|2013-11-12 10:00,12,701.5,702.25,700,700.25,100
20140701|2013-11-12 10:30,12,700,700.5,699.5,700.25,36
20140701|2013-11-12 11:00,12,700.75,700.75,699.75,699.75,9
20140701|2013-11-12 11:30,12,699.75,699.75,697.75,697.75,70
20140701|2013-11-12 12:00,12,698,698.75,698,698.5,54
20140701|2013-11-12 12:30,12,698.25,699.25,698.25,698.75,49
20140701|2013-11-12 13:00,12,698.25,698.5,697,697.5,213
20140701|2013-11-12 19:00,13,697,698.75,696.75,696.75,12
20140701|2013-11-12 19:30,13,697.25,697.75,697.25,697.5,8
20140701|2013-11-12 20:00,13,697.25,697.25,696,696,10
20140701|2013-11-12 20:30,13,696,696,696,696,4
20140701|2013-11-12 21:00,13,696.25,696.5,696.25,696.5,13
20140701|2013-11-12 21:30,13,696.5,696.5,696.25,696.5,18
20140701|2013-11-12 22:00,13,696.5,696.5,696,696,20
20140701|2013-11-12 22:30,13,696.5,696.5,696,696.25,15
20140701|2013-11-13 00:00,13,696.5,696.5,696,696,5
20140701|2013-11-13 00:30,13,696,696,696,696,4
20140701|2013-11-13 01:00,13,696,696,696,696,3
20140701|2013-11-13 01:30,13,696,696,696,696,1
20140701|2013-11-13 02:00,13,696,696,696,696,10
20140701|2013-11-13 02:30,13,696,696,696,696,6
20140701|2013-11-13 03:00,13,696,696,696,696,6
20140701|2013-11-13 05:30,13,696.25,696.25,696.25,696.25,1
20140701|2013-11-13 06:30,13,698,698,698,698,1
20140701|2013-11-13 07:00,13,698.75,698.75,698.75,698.75,8
20140701|2013-11-13 08:30,13,699.25,699.5,698,698.5,48
20140701|2013-11-13 09:00,13,697.75,698.75,697,698.75,27
20140701|2013-11-13 09:30,13,698.75,698.75,696.5,696.75,58
20140701|2013-11-13 10:00,13,697.75,697.75,695.5,695.5,45
20140701|2013-11-13 10:30,13,696.25,697.75,696.25,697.75,38
20140701|2013-11-13 11:00,13,697.75,698,696.75,696.75,58
20140701|2013-11-13 11:30,13,696.25,696.5,695.75,696,28
20140701|2013-11-13 12:00,13,696.25,697.5,695.25,697.5,20
20140701|2013-11-13 12:30,13,698,698.75,696.75,697,64
20140701|2013-11-13 13:00,13,696.75,697,695.25,695.5,107
20140701|2013-11-13 19:00,14,696,696.25,695.25,695.25,36
20140701|2013-11-13 19:30,14,695.25,695.25,695.25,695.25,3
20140701|2013-11-13 20:00,14,695.75,695.75,695.5,695.5,5
20140701|2013-11-13 21:00,14,695.5,695.5,695.5,695.5,7
20140701|2013-11-13 22:00,14,695.25,695.25,695.25,695.25,1
20140701|2013-11-14 01:00,14,695.25,695.5,695.25,695.5,18
20140701|2013-11-14 06:00,14,698.25,698.5,698.25,698.25,3
20140701|2013-11-14 06:30,14,698,698,698,698,2
20140701|2013-11-14 07:00,14,698.75,699,698.5,698.5,4
20140701|2013-11-14 07:30,14,698.5,698.5,698.5,698.5,2
20140701|2013-11-14 08:30,14,698.25,698.5,697.25,698,35
20140701|2013-11-14 09:00,14,697.5,699.25,697.5,698.25,13
20140701|2013-11-14 09:30,14,700,700,696.75,697.25,43
20140701|2013-11-14 10:00,14,698.5,700,697.5,698,46
20140701|2013-11-14 10:30,14,697.25,697.25,696.25,696.25,12
20140701|2013-11-14 11:00,14,696.75,696.75,696,696.25,18
20140701|2013-11-14 11:30,14,696,696,693.75,694.5,29
20140701|2013-11-14 12:00,14,694.5,697.25,693.5,697.25,50
20140701|2013-11-14 12:30,14,696.5,696.75,696.25,696.5,23
20140701|2013-11-14 13:00,14,696.25,697.5,695.5,697.25,58
20140701|2013-11-14 19:00,15,696.75,697.5,696,696,11
20140701|2013-11-14 19:30,15,696,696,696,696,1
20140701|2013-11-14 20:00,15,696,696,696,696,1
20140701|2013-11-14 21:30,15,696,696,696,696,6
20140701|2013-11-14 23:30,15,695.75,696.5,695,695,8
20140701|2013-11-15 00:30,15,696,696,695.5,695.5,4
20140701|2013-11-15 01:00,15,696,696,695.25,695.25,10
20140701|2013-11-15 02:00,15,695.5,696,695.5,695.5,22
20140701|2013-11-15 02:30,15,695.5,696,695.5,695.75,23
20140701|2013-11-15 03:00,15,695.5,695.5,695.5,695.5,6
20140701|2013-11-15 03:30,15,695.25,695.25,695.25,695.25,5
20140701|2013-11-15 04:30,15,695.25,695.25,695.25,695.25,1
20140701|2013-11-15 05:00,15,695.25,695.25,695.25,695.25,5
20140701|2013-11-15 06:00,15,695,695,695,695,1
20140701|2013-11-15 07:00,15,694,694,694,694,1
20140701|2013-11-15 07:30,15,694.75,694.75,694.25,694.25,4
20140701|2013-11-15 08:30,15,694.25,695,693.75,694,76
20140701|2013-11-15 09:00,15,694.25,694.5,693.5,693.5,19
20140701|2013-11-15 09:30,15,693.75,693.75,692,692,89
20140701|2013-11-15 10:00,15,693,693,692,692,107
20140701|2013-11-15 10:30,15,691.25,691.5,691.25,691.5,55
20140701|2013-11-15 11:00,15,691.75,692.5,691.5,691.75,9
20140701|2013-11-15 11:30,15,692,692,691.25,691.25,16
20140701|2013-11-15 12:00,15,691.25,691.25,690.75,691.25,12
20140701|2013-11-15 12:30,15,691,692.25,690.5,692,33
20140701|2013-11-15 13:00,15,691,692,690,690.75,27
20140701|2013-11-17 19:00,18,691.5,695,691,692.75,12
20140701|2013-11-17 20:00,18,694.75,694.75,694.75,694.75,1
20140701|2013-11-17 20:30,18,694.75,694.75,694.75,694.75,4
20140701|2013-11-17 21:00,18,694.75,694.75,694.75,694.75,2
20140701|2013-11-18 06:00,18,692,692.25,692,692.25,2
20140701|2013-11-18 08:30,18,690.5,694.25,690.5,692.25,21
20140701|2013-11-18 09:00,18,692,692,692,692,1
20140701|2013-11-18 09:30,18,692,693.5,692,693.5,48
20140701|2013-11-18 10:00,18,692,692,690.25,690.25,55
20140701|2013-11-18 10:30,18,690.25,690.5,687.75,688,21
20140701|2013-11-18 11:00,18,688.25,690,687.5,687.5,14
20140701|2013-11-18 11:30,18,687.75,688,687.5,687.75,57
20140701|2013-11-18 12:00,18,687.75,688.25,687.75,687.75,44
20140701|2013-11-18 12:30,18,687.5,687.75,687.25,687.5,25
20140701|2013-11-18 13:00,18,687,688.75,686.75,688.75,48
20140701|2013-11-18 21:30,19,689,689,689,689,1
20140701|2013-11-19 02:30,19,689,690.5,689,690.5,10
20140701|2013-11-19 03:30,19,690.5,690.5,690.5,690.5,4
20140701|2013-11-19 07:30,19,691,691,691,691,1
20140701|2013-11-19 08:30,19,690.25,691,690,690.5,27
20140701|2013-11-19 09:00,19,689.75,693,689.75,692.5,20
20140701|2013-11-19 09:30,19,691.25,691.25,689.25,689.75,25
20140701|2013-11-19 10:00,19,689.25,689.25,688.25,688.25,6
20140701|2013-11-19 10:30,19,687.75,688,686.25,687,118
20140701|2013-11-19 11:00,19,689,689.25,687.75,688,109
20140701|2013-11-19 11:30,19,688.75,689.5,688.75,689,10
20140701|2013-11-19 12:00,19,689.25,693,689.25,693,35
20140701|2013-11-19 12:30,19,693.5,694.25,691,693.25,16
20140701|2013-11-19 13:00,19,693,693.25,693,693.25,46
20140701|2013-11-19 19:00,20,692.75,694,692.5,693,9
20140701|2013-11-19 19:30,20,691.5,691.5,691.5,691.5,2
20140701|2013-11-19 20:00,20,691,691,691,691,2
20140701|2013-11-19 20:30,20,691.5,691.5,691.5,691.5,15
20140701|2013-11-19 21:00,20,691,691,691,691,2
20140701|2013-11-19 23:00,20,691.25,691.25,691.25,691.25,1
20140701|2013-11-19 23:30,20,691.25,694,691.25,691.25,17
20140701|2013-11-20 00:00,20,692,692,692,692,5
20140701|2013-11-20 00:30,20,692,692,692,692,20
20140701|2013-11-20 01:00,20,692,692,691.75,691.75,15
20140701|2013-11-20 01:30,20,692.25,692.25,692,692,5
20140701|2013-11-20 02:00,20,692.75,692.75,692.25,692.25,3
20140701|2013-11-20 03:00,20,692,692.25,691.75,692,12
20140701|2013-11-20 03:30,20,691.75,691.75,691.75,691.75,3
20140701|2013-11-20 04:00,20,691.75,691.75,691.5,691.5,6
20140701|2013-11-20 04:30,20,691,691,691,691,15
20140701|2013-11-20 07:30,20,692.5,692.5,692.5,692.5,1
20140701|2013-11-20 08:30,20,692.75,694,691.75,692.25,37
20140701|2013-11-20 09:00,20,691.25,692,690,690,15
20140701|2013-11-20 09:30,20,690,690.25,688,689,117
20140701|2013-11-20 10:00,20,689,689,688,688,131
20140701|2013-11-20 10:30,20,688,689.25,688,689.25,32
20140701|2013-11-20 11:00,20,689.25,690,689.25,690,24
20140701|2013-11-20 11:30,20,688.5,690.25,688.5,688.75,33
20140701|2013-11-20 12:00,20,689.5,689.5,688.75,688.75,9
20140701|2013-11-20 12:30,20,689,689,688,688.5,95
20140701|2013-11-20 13:00,20,688.75,689.25,688,688,15
20140701|2013-11-20 19:00,21,688,689.25,688,689.25,3
20140701|2013-11-21 01:00,21,689,689.25,689,689.25,2
20140701|2013-11-21 01:30,21,689.25,689.25,689.25,689.25,2
20140701|2013-11-21 03:30,21,689.25,689.25,689.25,689.25,6
20140701|2013-11-21 05:00,21,689.75,689.75,689.75,689.75,1
20140701|2013-11-21 05:30,21,690,690,690,690,1
20140701|2013-11-21 06:30,21,688.75,688.75,688.75,688.75,1
20140701|2013-11-21 07:00,21,690.75,690.75,690.75,690.75,1
20140701|2013-11-21 07:30,21,691,691,691,691,6
20140701|2013-11-21 08:30,21,692,693.75,689,689.5,127
20140701|2013-11-21 09:00,21,689.75,690.25,689.75,690.25,14
20140701|2013-11-21 09:30,21,690.5,690.5,688.75,688.75,51
20140701|2013-11-21 10:00,21,688,688,686.75,686.75,56
20140701|2013-11-21 10:30,21,688,688.75,687.75,687.75,22
20140701|2013-11-21 11:00,21,688,688.75,687.5,688.75,17
20140701|2013-11-21 11:30,21,688.25,688.5,686.5,686.5,13
20140701|2013-11-21 12:00,21,686.5,686.5,685.5,685.5,89
20140701|2013-11-21 12:30,21,685.5,686.5,685,686.25,207
20140701|2013-11-21 13:00,21,685.75,686.5,685,685.25,74
20140701|2013-11-21 21:00,22,687.5,687.5,687.5,687.5,1
20140701|2013-11-21 22:00,22,687.5,687.75,687.5,687.75,4
20140701|2013-11-22 04:30,22,688,688,688,688,1
20140701|2013-11-22 05:00,22,688.5,688.5,688.5,688.5,2
20140701|2013-11-22 08:30,22,688.75,689,687.25,687.75,21
20140701|2013-11-22 09:00,22,688,689.25,688,689.25,38
20140701|2013-11-22 09:30,22,689.25,689.25,688,688.25,52
20140701|2013-11-22 10:00,22,688.25,688.75,687.5,688.25,19
20140701|2013-11-22 10:30,22,688.25,690.25,687.75,690.25,30
20140701|2013-11-22 11:00,22,690.5,691.75,690.25,690.25,42
20140701|2013-11-22 11:30,22,690,690.5,689.75,689.75,88
20140701|2013-11-22 12:00,22,690,690.25,689.5,689.5,19
20140701|2013-11-22 12:30,22,689.5,691.5,689.5,690.5,39
20140701|2013-11-22 13:00,22,691,691,690,690.5,9
20140701|2013-11-24 19:00,25,690,691.5,690,691.5,31
20140701|2013-11-24 20:00,25,691.75,691.75,691.75,691.75,1
20140701|2013-11-24 20:30,25,691.75,691.75,691.75,691.75,15
20140701|2013-11-24 21:00,25,692,692,692,692,17
20140701|2013-11-24 21:30,25,692.75,692.75,692.75,692.75,6
20140701|2013-11-24 22:00,25,692.75,692.75,692.5,692.5,6
20140701|2013-11-24 22:30,25,691.5,691.5,691.5,691.5,5
20140701|2013-11-24 23:00,25,691.75,691.75,691.75,691.75,5
20140701|2013-11-24 23:30,25,691.75,691.75,691.5,691.5,17
20140701|2013-11-25 00:00,25,691.25,691.25,691.25,691.25,4
20140701|2013-11-25 01:30,25,692.75,692.75,692.75,692.75,1
20140701|2013-11-25 02:30,25,693.25,693.25,693.25,693.25,2
20140701|2013-11-25 03:00,25,693.25,693.25,693.25,693.25,1
20140701|2013-11-25 08:30,25,692,693.25,691.5,692.5,24
20140701|2013-11-25 09:00,25,692.25,693,692,692.5,31
20140701|2013-11-25 09:30,25,692.75,693,692.25,692.25,35
20140701|2013-11-25 10:00,25,692,692.25,689.75,689.75,36
20140701|2013-11-25 10:30,25,690.25,690.25,688.75,690,12
20140701|2013-11-25 11:00,25,689.25,689.25,687.75,687.75,23
20140701|2013-11-25 11:30,25,688,690,688,689.75,27
20140701|2013-11-25 12:00,25,689.5,692.25,689.5,692.25,12
20140701|2013-11-25 12:30,25,691.75,692,690,691.5,95
20140701|2013-11-25 13:00,25,690.75,693.25,690.75,693.25,60
20140701|2013-11-25 23:00,26,690.75,690.75,690.75,690.75,1
20140701|2013-11-25 23:30,26,690.5,690.5,690.5,690.5,1
20140701|2013-11-26 00:30,26,690.75,690.75,690.25,690.25,2
20140701|2013-11-26 02:00,26,690,690,689.5,689.5,2
20140701|2013-11-26 03:30,26,689.5,689.5,689.5,689.5,1
20140701|2013-11-26 04:00,26,689,689.5,689,689.5,8
20140701|2013-11-26 04:30,26,688.75,688.75,688.75,688.75,1
20140701|2013-11-26 05:00,26,688.75,689.5,688.75,689.5,3
20140701|2013-11-26 05:30,26,689.75,689.75,689.75,689.75,4
20140701|2013-11-26 07:00,26,689.5,690,689.25,690,6
20140701|2013-11-26 08:30,26,690.75,690.75,689,689,79
20140701|2013-11-26 09:00,26,689.25,689.25,688.75,688.75,4
20140701|2013-11-26 09:30,26,688,688.75,687.25,688,10
20140701|2013-11-26 10:00,26,687.5,687.75,686.75,687,11
20140701|2013-11-26 10:30,26,687,687.75,686.5,686.75,118
20140701|2013-11-26 11:00,26,686.75,689.25,686.75,688.25,25
20140701|2013-11-26 11:30,26,688.25,688.25,687.25,688,19
20140701|2013-11-26 12:00,26,688.25,688.75,688,688.75,15
20140701|2013-11-26 12:30,26,688.75,689.5,688.75,689.5,6
20140701|2013-11-26 13:00,26,689.5,690,688.5,689,126
20140701|2013-11-26 19:00,27,690,690,690,690,12
20140701|2013-11-26 19:30,27,690.75,691,690.75,691,2
20140701|2013-11-26 20:00,27,690.5,690.75,690.5,690.75,4
20140701|2013-11-26 20:30,27,691.25,691.25,691.25,691.25,2
20140701|2013-11-26 21:00,27,691.25,691.25,691.25,691.25,1
20140701|2013-11-27 01:00,27,690.75,690.75,690.75,690.75,1
20140701|2013-11-27 03:00,27,691.5,691.75,691.5,691.75,6
20140701|2013-11-27 04:00,27,692.75,693,692.75,693,14
20140701|2013-11-27 07:00,27,692.75,692.75,692.5,692.5,7
20140701|2013-11-27 08:30,27,691.75,692.5,691.5,692.25,15
20140701|2013-11-27 09:00,27,691.5,691.5,690.5,691.25,8
20140701|2013-11-27 09:30,27,692.75,696.75,692.5,696.25,31
20140701|2013-11-27 10:00,27,696,697.5,696,696.5,71
20140701|2013-11-27 10:30,27,696,697,695.5,697,35
20140701|2013-11-27 11:00,27,696,696,693,693.5,25
20140701|2013-11-27 11:30,27,694.25,694.25,692.75,693.25,32
20140701|2013-11-27 12:00,27,693,695,692,695,33
20140701|2013-11-27 12:30,27,695,697,694.25,696.75,24
20140701|2013-11-27 13:00,27,697,697.5,694.75,697.5,145
20140701|2013-11-29 08:30,29,700.25,703.25,697.25,698.75,69
20140701|2013-11-29 09:00,29,698,699.25,697.75,699.25,42
20140701|2013-11-29 09:30,29,699.25,699.25,697.5,697.5,3
20140701|2013-11-29 10:00,29,697.25,697.25,696,696,20
20140701|2013-11-29 10:30,29,695.75,696.5,695.75,696.25,45
20140701|2013-11-29 11:00,29,696.75,700.25,696.75,700.25,67
20140701|2013-11-29 11:30,29,699.25,701,698.5,700.25,166
20140701|2013-12-01 19:00,2,698.75,700.5,698.75,700.5,15
20140701|2013-12-01 19:30,2,701.25,701.25,701.25,701.25,1
20140701|2013-12-01 20:00,2,701,701.75,701,701.75,2
20140701|2013-12-01 20:30,2,702,702,702,702,1
20140701|2013-12-01 21:00,2,703,703,703,703,1
20140701|2013-12-01 22:00,2,705,705,705,705,1
20140701|2013-12-01 22:30,2,705,705.75,704.25,705.75,11
20140701|2013-12-01 23:00,2,705.5,705.5,705.5,705.5,1
20140701|2013-12-01 23:30,2,706.25,706.5,706.25,706.5,3
20140701|2013-12-02 00:00,2,706.25,706.5,705.75,706.5,13
20140701|2013-12-02 00:30,2,706.75,706.75,706.75,706.75,5
20140701|2013-12-02 01:00,2,706.75,706.75,706,706,10
20140701|2013-12-02 01:30,2,706,706.5,705.5,706,7
20140701|2013-12-02 02:00,2,706.5,706.5,706,706,5
20140701|2013-12-02 02:30,2,705.75,706.25,705.75,706.25,8
20140701|2013-12-02 03:00,2,706,706,706,706,1
20140701|2013-12-02 04:00,2,705.75,706,705.75,706,12
20140701|2013-12-02 04:30,2,705.25,705.25,704.75,705.25,7
20140701|2013-12-02 05:30,2,706,706,705.75,706,8
20140701|2013-12-02 06:00,2,705.75,706.5,705.75,706.25,12
20140701|2013-12-02 06:30,2,706.5,707,706.5,707,33
20140701|2013-12-02 07:00,2,707,707.5,706.25,706.25,38
20140701|2013-12-02 07:30,2,706.25,706.75,705.25,705.25,31
20140701|2013-12-02 08:30,2,704.5,705.25,702.25,703,133
20140701|2013-12-02 09:00,2,702.25,703.75,700.75,700.75,137
20140701|2013-12-02 09:30,2,700,700,695.5,697.25,42
20140701|2013-12-02 10:00,2,696.5,698,696,698,26
20140701|2013-12-02 10:30,2,698.25,699,698,698.5,12
20140701|2013-12-02 11:00,2,697.25,697.25,697,697,2
20140701|2013-12-02 11:30,2,698,698,698,698,3
20140701|2013-12-02 12:00,2,699,699.25,698.5,699.25,33
20140701|2013-12-02 12:30,2,699.25,699.75,699,699.5,12
20140701|2013-12-02 13:00,2,699,699,697,697.25,12
20140701|2013-12-02 19:00,3,698.75,698.75,698.75,698.75,3
20140701|2013-12-02 19:30,3,700,700,700,700,1
20140701|2013-12-02 20:30,3,697.5,697.75,697.5,697.75,3
20140701|2013-12-03 07:30,3,698.5,698.5,698.5,698.5,1
20140701|2013-12-03 08:30,3,698.5,699.25,696.75,698.75,61
20140701|2013-12-03 09:00,3,698.25,698.25,697.25,697.75,35
20140701|2013-12-03 09:30,3,698.25,703.75,698.25,703.5,126
20140701|2013-12-03 10:00,3,703.5,704,701.25,701.25,25
20140701|2013-12-03 10:30,3,701,701.75,700.5,701.25,21
20140701|2013-12-03 11:00,3,701,701.75,699.75,700,43
20140701|2013-12-03 11:30,3,699.75,699.75,699.5,699.5,3
20140701|2013-12-03 12:00,3,700,701.5,700,701.5,7
20140701|2013-12-03 12:30,3,702,703,700.75,701,28
20140701|2013-12-03 13:00,3,701.5,701.5,699.5,700,17
20140701|2013-12-03 19:00,4,700,700,695,699.5,4
20140701|2013-12-03 20:00,4,703,703,703,703,1
20140701|2013-12-04 02:00,4,701,701,701,701,1
20140701|2013-12-04 02:30,4,701,701,701,701,14
20140701|2013-12-04 05:30,4,703,703,703,703,3
20140701|2013-12-04 06:30,4,703,703,703,703,1
20140701|2013-12-04 07:00,4,703,703,702.25,702.25,2
20140701|2013-12-04 07:30,4,701.75,701.75,698.75,698.75,2
20140701|2013-12-04 08:30,4,700,700,695.5,698,40
20140701|2013-12-04 09:00,4,698.75,700.5,697.75,700.5,55
20140701|2013-12-04 09:30,4,701.25,701.25,700,700,13
20140701|2013-12-04 10:00,4,697.5,699,696.75,697.25,46
20140701|2013-12-04 10:30,4,697,697.5,696.75,697,64
20140701|2013-12-04 11:00,4,697,697.5,695.75,695.75,46
20140701|2013-12-04 11:30,4,696.5,697.25,696.5,696.5,13
20140701|2013-12-04 12:00,4,695.75,697.5,695,696,36
20140701|2013-12-04 12:30,4,695,695.5,694.5,695.25,53
20140701|2013-12-04 13:00,4,694.75,695.5,693.75,694,76
20140701|2013-12-05 01:00,5,694,694,694,694,1
20140701|2013-12-05 03:30,5,692,692.25,691.5,691.5,5
20140701|2013-12-05 06:30,5,691,691,691,691,1
20140701|2013-12-05 07:00,5,690.25,690.75,690.25,690.75,3
20140701|2013-12-05 07:30,5,690,690,689,689.25,17
20140701|2013-12-05 08:30,5,690,691,688.5,690,48
20140701|2013-12-05 09:00,5,689.75,691,689,689.5,51
20140701|2013-12-05 09:30,5,689.25,689.5,687,688.75,91
20140701|2013-12-05 10:00,5,689.25,690,688.75,690,40
20140701|2013-12-05 10:30,5,689.75,690.25,689.5,690.25,9
20140701|2013-12-05 11:00,5,690.5,693,690.25,690.25,21
20140701|2013-12-05 11:30,5,689.75,690.25,689.75,690.25,11
20140701|2013-12-05 12:00,5,689,689.25,688,688,26
20140701|2013-12-05 12:30,5,688.25,688.75,688,688,10
20140701|2013-12-05 13:00,5,688.75,691,688,688.25,56
20140701|2013-12-05 20:30,6,688.75,689.25,688.75,689.25,2
20140701|2013-12-05 21:00,6,688.5,688.5,688.25,688.25,5
20140701|2013-12-05 21:30,6,689,689,689,689,2
20140701|2013-12-06 08:30,6,689,689.25,689,689,11
20140701|2013-12-06 09:00,6,689.25,689.25,688.75,688.75,9
20140701|2013-12-06 09:30,6,688.5,689.5,688.5,689,9
20140701|2013-12-06 10:00,6,688.5,688.5,687.75,688.25,28
20140701|2013-12-06 10:30,6,688,688.5,688,688,44
20140701|2013-12-06 11:00,6,688.25,689.25,688.25,689.25,26
20140701|2013-12-06 11:30,6,689,689.25,688.5,688.5,45
20140701|2013-12-06 12:00,6,688.25,688.25,687.25,687.75,93
20140701|2013-12-06 12:30,6,687.75,688.25,687.75,688.25,153
20140701|2013-12-06 13:00,6,688.25,689,687.75,687.75,108
20140701|2013-12-08 19:00,9,692.75,692.75,688,689.25,3
20140701|2013-12-08 20:30,9,689.75,689.75,689.75,689.75,1
20140701|2013-12-08 21:30,9,689.75,689.75,689.75,689.75,4
20140701|2013-12-08 23:30,9,691.75,691.75,691.75,691.75,1
20140701|2013-12-09 00:30,9,692.25,692.25,692.25,692.25,1
20140701|2013-12-09 05:00,9,691.25,691.25,690.5,690.5,5
20140701|2013-12-09 07:30,9,690.25,690.25,690.25,690.25,1
20140701|2013-12-09 08:30,9,691.25,691.25,690,690,23
20140701|2013-12-09 10:00,9,687.25,688,687.25,688,17
20140701|2013-12-09 10:30,9,687.75,687.75,687.75,687.75,4
20140701|2013-12-09 11:00,9,687.5,687.5,687.5,687.5,1
20140701|2013-12-09 11:30,9,688,688,687.5,687.5,16
20140701|2013-12-09 12:00,9,687.5,688.25,687.5,688.25,6
20140701|2013-12-09 12:30,9,688.5,688.5,688.5,688.5,1
20140701|2013-12-09 13:00,9,688,689,687.75,689,121
20140701|2013-12-09 19:00,10,689.5,689.5,689,689,3
20140701|2013-12-10 04:00,10,688,688,686.25,686.25,6
20140701|2013-12-10 05:00,10,686.5,686.5,686.25,686.25,3
20140701|2013-12-10 05:30,10,685.25,685.25,685.25,685.25,10
20140701|2013-12-10 07:00,10,686,686,686,686,4
20140701|2013-12-10 08:30,10,685,685.5,680.75,684.75,167
20140701|2013-12-10 09:00,10,684.75,685.5,684.25,685.25,51
20140701|2013-12-10 09:30,10,683.25,683.5,681.75,683.5,19
20140701|2013-12-10 10:00,10,682.75,683.5,682.5,683.5,14
20140701|2013-12-10 10:30,10,684,684,682.5,682.5,24
20140701|2013-12-10 11:00,10,682,682,675.5,677.25,132
20140701|2013-12-10 11:30,10,679.25,680.5,678,680.5,117
20140701|2013-12-10 12:00,10,679.75,680.5,679.5,680,18
20140701|2013-12-10 12:30,10,679.5,681,679.5,681,6
20140701|2013-12-10 13:00,10,680.25,681.5,679.5,681.5,110
20140701|2013-12-10 19:00,11,680.25,680.25,680.25,680.25,6
20140701|2013-12-10 20:00,11,679.25,679.25,679.25,679.25,1
20140701|2013-12-10 20:30,11,678.75,678.75,678.75,678.75,1
20140701|2013-12-10 21:00,11,680,680,680,680,10
20140701|2013-12-11 00:30,11,681.5,681.5,681.5,681.5,1
20140701|2013-12-11 01:00,11,682,682.25,682,682,10
20140701|2013-12-11 04:00,11,681.25,682,681.25,682,5
20140701|2013-12-11 04:30,11,681.75,682,681.75,682,4
20140701|2013-12-11 05:00,11,682.25,682.75,682.25,682.75,3
20140701|2013-12-11 07:00,11,679,679,677.5,677.5,27
20140701|2013-12-11 08:30,11,677,678,676,677.5,33
20140701|2013-12-11 09:00,11,676.75,677.5,676.5,677,39
20140701|2013-12-11 09:30,11,678,678,676.5,676.5,35
20140701|2013-12-11 10:00,11,676.75,679.25,676.5,679.25,61
20140701|2013-12-11 10:30,11,679,680,678.75,679,54
20140701|2013-12-11 11:00,11,679,680.25,678.5,680.25,37
20140701|2013-12-11 11:30,11,680.25,681.5,680.25,681.5,57
20140701|2013-12-11 12:00,11,681.5,682,681,682,19
20140701|2013-12-11 12:30,11,681.5,682,680.25,680.75,19
20140701|2013-12-11 13:00,11,680,685,680,685,115
20140701|2013-12-11 19:00,12,682.75,682.75,681.5,681.75,3
20140701|2013-12-11 20:00,12,683,683,683,683,2
20140701|2013-12-11 22:00,12,682,682,682,682,1
20140701|2013-12-12 01:30,12,684.25,684.25,683.5,683.5,3
20140701|2013-12-12 02:00,12,684,684,683.75,683.75,3
20140701|2013-12-12 03:00,12,683.75,684,683.75,684,5
20140701|2013-12-12 03:30,12,682.75,682.75,682.75,682.75,1
20140701|2013-12-12 06:00,12,682.25,683.25,682,683.25,11
20140701|2013-12-12 06:30,12,682.5,682.5,682.5,682.5,1
20140701|2013-12-12 07:00,12,682.5,682.5,681.75,682,14
20140701|2013-12-12 07:30,12,682,682.5,682,682.25,11
20140701|2013-12-12 08:30,12,683.25,683.5,677.25,678.5,89
20140701|2013-12-12 09:00,12,677.25,678.25,676.25,676.25,43
20140701|2013-12-12 09:30,12,675.75,675.75,673,673.25,92
20140701|2013-12-12 10:00,12,674,674.25,673.75,673.75,106
20140701|2013-12-12 10:30,12,674,676,673.75,675,15
20140701|2013-12-12 11:00,12,675,677.5,675,677.5,12
20140701|2013-12-12 11:30,12,676.75,678,676.75,678,9
20140701|2013-12-12 12:00,12,678.25,678.75,678.25,678.5,48
20140701|2013-12-12 12:30,12,678.25,679.25,677.5,678.5,21
20140701|2013-12-12 13:00,12,679.5,681,678.75,681,77
20140701|2013-12-12 19:00,13,678.25,678.75,678.25,678.25,4
20140701|2013-12-13 00:30,13,678.25,678.25,678.25,678.25,3
20140701|2013-12-13 04:30,13,677.25,677.25,677.25,677.25,3
20140701|2013-12-13 05:00,13,677,677,677,677,6
20140701|2013-12-13 05:30,13,677,677,677,677,9
20140701|2013-12-13 06:00,13,677,677,677,677,4
20140701|2013-12-13 06:30,13,676.75,676.75,676.75,676.75,1
20140701|2013-12-13 07:00,13,676.75,676.75,675.5,675.5,17
20140701|2013-12-13 08:30,13,676.5,676.75,675.25,675.75,21
20140701|2013-12-13 09:00,13,675.5,676,673.75,674,88
20140701|2013-12-13 09:30,13,674.25,675.25,673,673.25,37
20140701|2013-12-13 10:00,13,673.5,675.5,673,675,62
20140701|2013-12-13 10:30,13,675.25,675.5,674,674,14
20140701|2013-12-13 11:00,13,673.75,675,673.25,674.75,48
20140701|2013-12-13 11:30,13,674.25,675,674,674.25,25
20140701|2013-12-13 12:00,13,673.5,675.25,673.5,675.25,14
20140701|2013-12-13 12:30,13,674.75,675.5,674.75,675,18
20140701|2013-12-13 13:00,13,675.5,676,673.75,674.75,137
20140701|2013-12-15 19:00,16,673.75,674.25,673.75,673.75,9
20140701|2013-12-15 20:30,16,673.75,673.75,673.75,673.75,4
20140701|2013-12-15 21:30,16,673.75,673.75,673.75,673.75,2
20140701|2013-12-15 22:00,16,673.75,673.75,673.75,673.75,2
20140701|2013-12-15 22:30,16,673.75,673.75,673.75,673.75,1
20140701|2013-12-15 23:00,16,673.75,673.75,673.75,673.75,7
20140701|2013-12-16 00:30,16,673.75,673.75,673.75,673.75,4
20140701|2013-12-16 01:30,16,673.75,673.75,673.75,673.75,2
20140701|2013-12-16 02:00,16,673.75,673.75,673.5,673.5,4
20140701|2013-12-16 02:30,16,673.25,673.25,673.25,673.25,4
20140701|2013-12-16 06:30,16,672.75,672.75,672.75,672.75,1
20140701|2013-12-16 07:00,16,672.5,672.5,672.5,672.5,2
20140701|2013-12-16 07:30,16,672.75,672.75,672.25,672.25,6
20140701|2013-12-16 08:30,16,673,673.5,672,672,141
20140701|2013-12-16 09:00,16,672,672.25,672,672,42
20140701|2013-12-16 09:30,16,672,672.25,668.75,670,149
20140701|2013-12-16 10:00,16,670.25,670.75,669,669,10
20140701|2013-12-16 10:30,16,669.25,669.75,668.75,669.25,17
20140701|2013-12-16 11:00,16,669.75,670.25,668.5,670.25,36
20140701|2013-12-16 11:30,16,669,669.75,667.75,668,78
20140701|2013-12-16 12:00,16,667.75,668.75,667.75,668.25,30
20140701|2013-12-16 12:30,16,668.25,669.5,668.25,669.5,45
20140701|2013-12-16 13:00,16,668.75,669.25,667.25,667.5,82
20140701|2013-12-16 19:00,17,667.5,668.25,667.5,667.5,33
20140701|2013-12-16 20:30,17,667,667,667,667,3
20140701|2013-12-17 02:00,17,668.5,669,668.5,669,7
20140701|2013-12-17 05:00,17,666.25,667.25,666.25,667.25,5
20140701|2013-12-17 06:00,17,667,667,667,667,1
20140701|2013-12-17 07:00,17,667,667,667,667,1
20140701|2013-12-17 08:30,17,668,668,665.75,665.75,16
20140701|2013-12-17 09:00,17,666.25,667.25,665.25,665.25,35
20140701|2013-12-17 09:30,17,666,669,666,668.25,54
20140701|2013-12-17 10:00,17,667.5,668.5,667,667.25,23
20140701|2013-12-17 10:30,17,667.25,668.5,665.5,665.5,77
20140701|2013-12-17 11:00,17,665.5,666.5,665.5,666.25,14
20140701|2013-12-17 11:30,17,666,666,665.25,665.5,25
20140701|2013-12-17 12:00,17,665.25,665.5,665,665.5,12
20140701|2013-12-17 12:30,17,665.5,665.75,664.75,665.25,18
20140701|2013-12-17 13:00,17,665.5,665.5,662,662.5,94
20140701|2013-12-17 19:00,18,662.25,662.5,662,662,12
20140701|2013-12-17 19:30,18,662.25,662.25,662.25,662.25,1
20140701|2013-12-17 20:00,18,662.25,662.25,662.25,662.25,2
20140701|2013-12-17 21:30,18,662,662,662,662,1
20140701|2013-12-17 22:00,18,662,662,662,662,9
20140701|2013-12-17 22:30,18,662,662,662,662,8
20140701|2013-12-17 23:00,18,662,662,662,662,8
20140701|2013-12-18 01:00,18,661,661,661,661,3
20140701|2013-12-18 01:30,18,660.75,660.75,660.75,660.75,5
20140701|2013-12-18 02:30,18,661,661,661,661,7
20140701|2013-12-18 03:00,18,661,661.25,661,661.25,21
20140701|2013-12-18 04:30,18,660.5,660.5,660.5,660.5,1
20140701|2013-12-18 06:00,18,660.75,661,660.75,661,2
20140701|2013-12-18 06:30,18,661.25,661.5,661.25,661.5,2
20140701|2013-12-18 07:30,18,660,660,660,660,1
20140701|2013-12-18 08:30,18,662.5,662.5,659.5,659.5,173
20140701|2013-12-18 09:00,18,659.25,659.5,657.25,659.25,186
20140701|2013-12-18 09:30,18,659.5,661,659.25,659.75,152
20140701|2013-12-18 10:00,18,659.75,662.25,659,659,405
20140701|2013-12-18 10:30,18,659.75,659.75,658.25,658.25,94
20140701|2013-12-18 11:00,18,658,658.75,657.25,657.25,75
20140701|2013-12-18 11:30,18,657.25,658,656.5,657.75,85
20140701|2013-12-18 12:00,18,658.5,659.75,658.25,659.75,16
20140701|2013-12-18 12:30,18,660,660,658.75,658.75,15
20140701|2013-12-18 13:00,18,658.5,658.5,656.5,656.75,55
20140701|2013-12-18 19:00,19,656.75,658.25,656.75,658.25,12
20140701|2013-12-18 20:00,19,658,658,658,658,3
20140701|2013-12-18 22:30,19,656.75,656.75,656.75,656.75,1
20140701|2013-12-18 23:00,19,657.25,657.25,657.25,657.25,1
20140701|2013-12-19 03:30,19,658.75,658.75,658.75,658.75,1
20140701|2013-12-19 04:00,19,658.5,658.75,658.5,658.75,10
20140701|2013-12-19 06:00,19,657.75,657.75,657.75,657.75,1
20140701|2013-12-19 08:30,19,658.5,660,658.5,659.75,31
20140701|2013-12-19 09:00,19,657.75,660.25,657.75,658.5,82
20140701|2013-12-19 09:30,19,659.5,662.25,659.5,661.5,64
20140701|2013-12-19 10:00,19,661,662,658,658,145
20140701|2013-12-19 10:30,19,658.25,659,658.25,658.75,11
20140701|2013-12-19 11:00,19,658.5,658.75,658,658,18
20140701|2013-12-19 11:30,19,655.5,656,655,656,8
20140701|2013-12-19 12:00,19,656,656,655,656,132
20140701|2013-12-19 12:30,19,656,658,656,656,15
20140701|2013-12-19 13:00,19,657,657,653,653,102
20140701|2013-12-19 19:00,20,654.5,655.5,653.5,653.5,39
20140701|2013-12-19 19:30,20,653.75,653.75,653,653,19
20140701|2013-12-19 20:00,20,653.75,653.75,653.75,653.75,10
20140701|2013-12-20 03:00,20,653.75,653.75,653.25,653.25,3
20140701|2013-12-20 03:30,20,653,653,652.75,652.75,4
20140701|2013-12-20 04:00,20,652.5,652.5,652.5,652.5,2
20140701|2013-12-20 05:30,20,653,653,653,653,1
20140701|2013-12-20 06:30,20,652,652,652,652,1
20140701|2013-12-20 07:00,20,652.25,652.25,652.25,652.25,1
20140701|2013-12-20 07:30,20,654.5,654.5,654.5,654.5,1
20140701|2013-12-20 08:30,20,657,658,657,657.5,33
20140701|2013-12-20 09:00,20,657.75,659.5,657.25,659.5,150
20140701|2013-12-20 09:30,20,658.5,659.25,656.5,656.75,27
20140701|2013-12-20 10:00,20,656.5,656.75,656,656,37
20140701|2013-12-20 10:30,20,654.5,655.5,654.5,655.25,19
20140701|2013-12-20 11:00,20,655.75,657.5,655.75,657,12
20140701|2013-12-20 11:30,20,655.25,655.25,655.25,655.25,1
20140701|2013-12-20 12:00,20,656.25,657.5,656,656.25,26
20140701|2013-12-20 12:30,20,656.5,658,656.5,657.5,46
20140701|2013-12-20 13:00,20,656.75,657.75,655,655.5,58
20140701|2013-12-22 20:30,23,655,655,655,655,4
20140701|2013-12-23 04:00,23,656.25,656.25,655.75,655.75,3
20140701|2013-12-23 06:30,23,655.75,655.75,655.75,655.75,2
20140701|2013-12-23 07:00,23,655.5,655.5,654,654,10
20140701|2013-12-23 07:30,23,653.75,653.75,652.5,652.5,8
20140701|2013-12-23 08:30,23,652.5,652.5,651.5,651.5,59
20140701|2013-12-23 09:00,23,653.25,654,652.25,652.25,61
20140701|2013-12-23 09:30,23,652.5,652.5,650.5,650.75,57
20140701|2013-12-23 10:00,23,650.75,652.5,650.75,652.5,178
20140701|2013-12-23 10:30,23,652.25,652.25,651.25,651.25,47
20140701|2013-12-23 11:00,23,651.25,653,651.25,653,66
20140701|2013-12-23 11:30,23,652.5,652.5,652.5,652.5,1
20140701|2013-12-23 12:00,23,651.75,651.75,651,651,8
20140701|2013-12-23 12:30,23,650.5,651.25,650.5,651,3
20140701|2013-12-23 13:00,23,651.25,651.25,650,650.25,87
20140701|2013-12-23 19:00,24,650.25,652.5,650.25,652.5,9
20140701|2013-12-24 00:00,24,650.75,650.75,650.75,650.75,1
20140701|2013-12-24 03:00,24,650,650,650,650,5
20140701|2013-12-24 05:00,24,649.25,649.5,649,649.5,7
20140701|2013-12-24 05:30,24,649,649,649,649,1
20140701|2013-12-24 07:00,24,647.75,648,647.75,648,2
20140701|2013-12-24 07:30,24,647.75,648,647.75,648,4
20140701|2013-12-24 08:30,24,648.25,648.5,647.5,648.5,53
20140701|2013-12-24 09:00,24,648.5,648.5,647.25,647.5,21
20140701|2013-12-24 09:30,24,647.75,649.5,647.75,649.25,30
20140701|2013-12-24 10:00,24,649,649.5,648.75,649.5,31
20140701|2013-12-24 10:30,24,649,649.25,648.5,649.25,23
20140701|2013-12-24 11:00,24,649.25,649.75,649.25,649.75,11
20140701|2013-12-24 11:30,24,649.75,650,648.25,648.75,68
20140701|2013-12-26 08:30,26,648.75,648.75,646,647,16
20140701|2013-12-26 09:30,26,646,646,644,644.25,138
20140701|2013-12-26 10:00,26,644.5,644.5,644,644.25,26
20140701|2013-12-26 10:30,26,644.5,644.5,644.25,644.25,6
20140701|2013-12-26 11:00,26,644.25,645.75,644.25,645.75,32
20140701|2013-12-26 11:30,26,645.5,646.75,645.25,646.75,17
20140701|2013-12-26 12:00,26,646.5,647.5,646.5,647,12
20140701|2013-12-26 12:30,26,646.5,647.25,646.5,647,13
20140701|2013-12-26 13:00,26,646.75,648.5,646.75,647.75,104
20140701|2013-12-26 19:00,27,650,650.25,649.5,649.5,10
20140701|2013-12-26 21:00,27,650.5,650.5,650.5,650.5,2
20140701|2013-12-27 01:30,27,650,650,649.25,649.25,7
20140701|2013-12-27 03:00,27,649.25,649.25,649.25,649.25,1
20140701|2013-12-27 03:30,27,649,649,648.75,648.75,3
20140701|2013-12-27 08:30,27,648.5,648.5,647.25,647.25,60
20140701|2013-12-27 09:00,27,646.75,646.75,645.25,646,14
20140701|2013-12-27 09:30,27,646.75,646.75,644.75,645,21
20140701|2013-12-27 10:00,27,645,645,644.25,644.5,26
20140701|2013-12-27 10:30,27,644,644.5,643.75,644,59
20140701|2013-12-27 11:00,27,644,644,643.25,643.5,126
20140701|2013-12-27 11:30,27,643.75,645.5,643.25,645.25,100
20140701|2013-12-27 12:00,27,645.75,648.75,645.75,647,72
20140701|2013-12-27 12:30,27,646.75,648.75,646.75,648.5,35
20140701|2013-12-27 13:00,27,648.25,649,646.75,646.75,134
20140701|2013-12-29 19:00,30,648,648,647.5,647.5,15
20140701|2013-12-29 20:00,30,647,647,647,647,1
20140701|2013-12-30 02:00,30,646.5,646.5,646,646,3
20140701|2013-12-30 03:30,30,646,646,646,646,2
20140701|2013-12-30 04:30,30,645,645,645,645,3
20140701|2013-12-30 06:00,30,644.75,644.75,644,644,3
20140701|2013-12-30 07:00,30,643.75,643.75,643.75,643.75,1
20140701|2013-12-30 07:30,30,643,644.25,643,644.25,7
20140701|2013-12-30 08:30,30,645,646.25,643,644.25,71
20140701|2013-12-30 09:00,30,644.5,644.5,642.75,642.75,41
20140701|2013-12-30 09:30,30,643,643,642.5,642.5,13
20140701|2013-12-30 10:00,30,642.5,642.5,642.25,642.5,16
20140701|2013-12-30 10:30,30,642.5,642.75,641.5,642.25,40
20140701|2013-12-30 11:00,30,642,642,641.75,642,12
20140701|2013-12-30 11:30,30,641.75,641.75,640.75,640.75,134
20140701|2013-12-30 12:00,30,641,641.25,638.75,640,206
20140701|2013-12-30 12:30,30,640,641,640,640.5,60
20140701|2013-12-30 13:00,30,640.5,640.75,639.75,639.75,105
20140701|2013-12-30 19:00,31,640.75,640.75,640.75,640.75,2
20140701|2013-12-31 04:30,31,637.75,640,637.75,640,7
20140701|2013-12-31 05:00,31,637.25,638.25,637.25,638.25,3
20140701|2013-12-31 07:30,31,638.5,638.5,638.5,638.5,1
20140701|2013-12-31 08:30,31,639.5,641.75,639,641.25,252
20140701|2013-12-31 09:00,31,641.5,642,641.5,642,50
20140701|2013-12-31 09:30,31,642,642,641.25,641.75,62
20140701|2013-12-31 10:00,31,641.25,641.5,641,641.25,25
20140701|2013-12-31 10:30,31,641.25,642.5,641,641.75,121
20140701|2013-12-31 11:00,31,641.75,643.5,641.5,643,114
20140701|2013-12-31 11:30,31,643.25,643.5,642.25,642.5,144
20140701|2013-12-31 12:00,31,642.75,643.75,642.5,643.75,79
20140701|2013-12-31 12:30,31,643.25,644.75,642.75,644.75,83
20140701|2013-12-31 13:00,31,644.5,647.25,641.5,642.25,545
20140701|2014-01-02 08:30,2,642.25,642.25,639.5,640.75,416
20140701|2014-01-02 09:00,2,640.75,643.5,640.75,641,187
20140701|2014-01-02 09:30,2,641.25,641.75,638.5,638.5,118
20140701|2014-01-02 10:00,2,638.5,639.25,636.75,637.5,241
20140701|2014-01-02 10:30,2,637.5,637.75,635.5,636.5,371
20140701|2014-01-02 11:00,2,635.5,635.75,635.5,635.75,10
20140701|2014-01-02 11:30,2,635.75,635.75,635,635.5,44
20140701|2014-01-02 12:00,2,635.5,638,635.25,635.5,160
20140701|2014-01-02 12:30,2,637,637,635,635.75,68
20140701|2014-01-02 13:00,2,636.25,638.25,633.75,634.75,369
20140701|2014-01-02 19:00,3,634.75,634.75,634.75,634.75,1
20140701|2014-01-03 03:30,3,634.75,634.75,634.75,634.75,5
20140701|2014-01-03 04:00,3,635.5,635.5,635.5,635.5,1
20140701|2014-01-03 04:30,3,634.75,634.75,634.75,634.75,9
20140701|2014-01-03 05:00,3,634.75,634.75,634.75,634.75,9
20140701|2014-01-03 06:30,3,633.5,633.5,633.5,633.5,2
20140701|2014-01-03 07:00,3,633.75,634.25,633.25,633.5,22
20140701|2014-01-03 07:30,3,633.5,633.5,633.5,633.5,1
20140701|2014-01-03 08:30,3,634.5,637.25,634.25,636,117
20140701|2014-01-03 09:00,3,635.5,636.25,635.25,636.25,41
20140701|2014-01-03 09:30,3,636,636.25,634.75,635.25,77
20140701|2014-01-03 10:00,3,634.75,635.75,634.5,635.5,41
20140701|2014-01-03 10:30,3,635.75,637.5,635.25,637.5,154
20140701|2014-01-03 11:00,3,637.75,638.75,637.5,638.5,54
20140701|2014-01-03 11:30,3,638.75,644.5,638.25,641.75,114
20140701|2014-01-03 12:00,3,641.5,643.5,640.25,641.5,76
20140701|2014-01-03 12:30,3,641.25,642.25,641,641.75,31
20140701|2014-01-03 13:00,3,642,644.5,640.5,644.5,51
20140701|2014-01-05 19:00,6,644.25,647.5,644.25,647,12
20140701|2014-01-05 19:30,6,646.75,647.25,646.5,646.5,5
20140701|2014-01-05 20:00,6,646.5,646.75,646.25,646.75,35
20140701|2014-01-05 20:30,6,647.25,647.25,647.25,647.25,4
20140701|2014-01-05 21:00,6,647,647,647,647,3
20140701|2014-01-05 21:30,6,647.25,647.25,647.25,647.25,2
20140701|2014-01-05 22:00,6,646,646,646,646,10
20140701|2014-01-06 01:30,6,646,646,646,646,3
20140701|2014-01-06 03:30,6,646.25,646.25,646.25,646.25,1
20140701|2014-01-06 04:00,6,646.5,646.5,646.25,646.25,2
20140701|2014-01-06 05:00,6,646,646,645.75,645.75,2
20140701|2014-01-06 05:30,6,647.5,647.5,647.5,647.5,2
20140701|2014-01-06 06:00,6,647.5,647.5,647.5,647.5,1
20140701|2014-01-06 06:30,6,648,648,648,648,1
20140701|2014-01-06 07:00,6,648,648,647.75,647.75,3
20140701|2014-01-06 07:30,6,649.75,650.25,649.75,650.25,10
20140701|2014-01-06 08:30,6,649.75,650,647,648.75,75
20140701|2014-01-06 09:00,6,648.75,649.5,647.5,648.5,62
20140701|2014-01-06 09:30,6,648.75,650.5,648.25,649.5,142
20140701|2014-01-06 10:00,6,650.5,650.5,647,647.25,85
20140701|2014-01-06 10:30,6,647,647.5,647,647.5,17
20140701|2014-01-06 11:00,6,647.5,647.75,644.5,644.5,34
20140701|2014-01-06 11:30,6,645.25,645.25,645.25,645.25,2
20140701|2014-01-06 12:00,6,644.75,645.25,644.25,645,11
20140701|2014-01-06 12:30,6,645,645.25,644.75,644.75,19
20140701|2014-01-06 13:00,6,644.25,645,643.75,644.75,31
20140701|2014-01-06 19:00,7,645,646,645,646,4
20140701|2014-01-06 19:30,7,646.5,646.75,646.5,646.75,2
20140701|2014-01-06 21:00,7,646,646,646,646,2
20140701|2014-01-07 01:00,7,648,648,648,648,2
20140701|2014-01-07 02:30,7,646.5,646.5,646.5,646.5,1
20140701|2014-01-07 08:30,7,643.5,646.5,643.5,646.5,64
20140701|2014-01-07 09:00,7,647,647,645.75,646.75,14
20140701|2014-01-07 09:30,7,646.75,647.5,646.5,647.5,80
20140701|2014-01-07 10:00,7,648,649,647.75,648.75,21
20140701|2014-01-07 10:30,7,648,648.5,648,648,13
20140701|2014-01-07 11:00,7,648,648.25,644.75,645.25,48
20140701|2014-01-07 11:30,7,645.25,645.75,644.75,645.25,157
20140701|2014-01-07 12:00,7,645,646,644.5,645.25,97
20140701|2014-01-07 12:30,7,645.5,646,645,645,85
20140701|2014-01-07 13:00,7,645.25,645.5,643.75,644.25,114
20140701|2014-01-07 19:00,8,644.75,645.25,644.75,645,5
20140701|2014-01-07 19:30,8,645,645,645,645,2
20140701|2014-01-08 03:00,8,645.5,645.5,645.25,645.25,18
20140701|2014-01-08 03:30,8,646.75,646.75,646.75,646.75,1
20140701|2014-01-08 04:00,8,647.5,647.75,647.5,647.75,7
20140701|2014-01-08 04:30,8,648,648,648,648,5
20140701|2014-01-08 05:00,8,649,649,648.75,648.75,8
20140701|2014-01-08 05:30,8,649,649,649,649,2
20140701|2014-01-08 06:00,8,648.5,648.5,648.25,648.25,4
20140701|2014-01-08 07:00,8,648.25,649,648.25,649,3
20140701|2014-01-08 08:30,8,647.25,649.25,647.25,649,54
20140701|2014-01-08 09:00,8,649,649.25,645.75,646.25,59
20140701|2014-01-08 09:30,8,644.5,644.5,641,641.25,22
20140701|2014-01-08 10:00,8,641,641.25,640.25,640.5,53
20140701|2014-01-08 10:30,8,640.25,642,639,642,29
20140701|2014-01-08 11:00,8,640.25,641,638.75,641,111
20140701|2014-01-08 11:30,8,638.75,641,638.75,640.5,147
20140701|2014-01-08 12:00,8,639.25,639.25,636.5,637.5,37
20140701|2014-01-08 12:30,8,637,638,636.75,638,9
20140701|2014-01-08 13:00,8,637.75,637.75,633.5,633.5,84
20140701|2014-01-08 19:00,9,636,637,636,636.5,14
20140701|2014-01-08 20:00,9,635.75,635.75,635.75,635.75,1
20140701|2014-01-08 21:30,9,635.5,635.5,635.5,635.5,16
20140701|2014-01-08 22:30,9,635.25,635.25,635.25,635.25,7
20140701|2014-01-08 23:00,9,635.25,635.25,635,635,4
20140701|2014-01-09 02:30,9,636.25,636.25,636.25,636.25,1
20140701|2014-01-09 03:00,9,636.5,636.5,636.5,636.5,1
20140701|2014-01-09 04:00,9,637.75,637.75,637.5,637.5,2
20140701|2014-01-09 05:00,9,637.25,637.25,637,637,2
20140701|2014-01-09 05:30,9,637,637,636.5,636.5,3
20140701|2014-01-09 06:00,9,636.25,636.25,636.25,636.25,1
20140701|2014-01-09 06:30,9,637,637,637,637,1
20140701|2014-01-09 07:00,9,637.25,637.25,636.75,636.75,10
20140701|2014-01-09 07:30,9,636.25,636.25,636,636.25,7
20140701|2014-01-09 08:30,9,636.25,636.25,630.5,631,112
20140701|2014-01-09 09:00,9,631.5,632.5,630.75,631.5,54
20140701|2014-01-09 09:30,9,631.75,632.5,630.25,630.75,58
20140701|2014-01-09 10:00,9,630.5,631,628,628,26
20140701|2014-01-09 10:30,9,628,629,628,628.75,52
20140701|2014-01-09 11:00,9,629,631.25,629,629.25,83
20140701|2014-01-09 11:30,9,629.25,631.25,629.25,631,34
20140701|2014-01-09 12:00,9,630.25,634.5,629.75,633.5,157
20140701|2014-01-09 12:30,9,633.5,633.75,632,632.25,25
20140701|2014-01-09 13:00,9,632.5,634.25,632,632.25,186
20140701|2014-01-09 19:00,10,631,634,631,634,24
20140701|2014-01-09 19:30,10,634.5,634.5,634,634,5
20140701|2014-01-09 22:00,10,634,634,634,634,1
20140701|2014-01-10 00:00,10,634.75,634.75,634.75,634.75,1
20140701|2014-01-10 01:30,10,635.75,636,635.75,636,2
20140701|2014-01-10 03:30,10,633.25,633.5,633.25,633.5,3
20140701|2014-01-10 04:00,10,632.75,632.75,632,632.25,26
20140701|2014-01-10 04:30,10,632.75,632.75,632.5,632.5,6
20140701|2014-01-10 05:00,10,631.5,631.5,630.75,630.75,9
20140701|2014-01-10 06:00,10,631.5,631.75,631.25,631.25,22
20140701|2014-01-10 06:30,10,632.5,632.5,632.5,632.5,1
20140701|2014-01-10 07:00,10,632.25,632.25,631.75,632,11
20140701|2014-01-10 07:30,10,631.75,632.25,631.75,632,16
20140701|2014-01-10 08:30,10,631.25,635,630.75,633.75,119
20140701|2014-01-10 09:00,10,633.75,635.25,633,633.5,175
20140701|2014-01-10 09:30,10,634.75,637,633.75,635.75,132
20140701|2014-01-10 10:00,10,636.25,636.75,633.75,634.5,94
20140701|2014-01-10 10:30,10,634.75,635.75,632.5,634,125
20140701|2014-01-10 11:00,10,634.5,640,619.25,622.5,550
20140701|2014-01-10 11:30,10,623.75,626,622.75,624.5,99
20140701|2014-01-10 12:00,10,623.25,625.5,619.5,619.5,318
20140701|2014-01-10 12:30,10,620.75,622,618.75,619.75,349
20140701|2014-01-10 13:00,10,620,621.5,619,620.25,163
20140701|2014-01-12 19:00,13,624,624.25,620,621,102
20140701|2014-01-12 19:30,13,622,622,622,622,6
20140701|2014-01-12 20:00,13,622,622,622,622,8
20140701|2014-01-12 20:30,13,622,622,622,622,3
20140701|2014-01-12 21:00,13,622,622,622,622,4
20140701|2014-01-12 21:30,13,621.5,621.5,621.5,621.5,2
20140701|2014-01-13 01:00,13,622,622,622,622,20
20140701|2014-01-13 01:30,13,623,623,623,623,1
20140701|2014-01-13 02:00,13,622.25,622.25,622.25,622.25,1
20140701|2014-01-13 03:30,13,623,623,623,623,31
20140701|2014-01-13 04:00,13,622.5,622.5,622.25,622.25,4
20140701|2014-01-13 05:30,13,621.5,621.5,621,621,3
20140701|2014-01-13 06:00,13,623,623,619.5,619.5,49
20140701|2014-01-13 07:00,13,621.5,621.5,621.5,621.5,1
20140701|2014-01-13 08:30,13,619.5,621.5,619.25,620,202
20140701|2014-01-13 09:00,13,620.25,621.5,619.75,621.5,109
20140701|2014-01-13 09:30,13,621.25,623.5,621,623.5,210
20140701|2014-01-13 10:00,13,622.75,623,621,621.5,28
20140701|2014-01-13 10:30,13,621.75,622,620.5,621.5,23
20140701|2014-01-13 11:00,13,620,620,618.75,618.75,23
20140701|2014-01-13 11:30,13,619.25,620.5,619.25,620.25,37
20140701|2014-01-13 12:00,13,620,620.25,619.5,619.5,19
20140701|2014-01-13 12:30,13,620,620,618,618,82
20140701|2014-01-13 13:00,13,618,620,617,617.5,178
20140701|2014-01-13 19:00,14,618,618,617,618,11
20140701|2014-01-13 19:30,14,618,618.25,618,618.25,5
20140701|2014-01-13 23:00,14,617.5,617.5,617.5,617.5,3
20140701|2014-01-13 23:30,14,617.5,617.5,617.5,617.5,5
20140701|2014-01-14 00:00,14,617.25,617.25,617.25,617.25,8
20140701|2014-01-14 01:00,14,618,618,618,618,4
20140701|2014-01-14 01:30,14,618,618,617.25,617.25,3
20140701|2014-01-14 02:00,14,617.25,617.25,617.25,617.25,3
20140701|2014-01-14 02:30,14,617.75,617.75,617.25,617.25,2
20140701|2014-01-14 03:30,14,617.75,617.75,617.75,617.75,2
20140701|2014-01-14 04:00,14,617.5,617.5,617.5,617.5,3
20140701|2014-01-14 04:30,14,618,618,617.75,617.75,3
20140701|2014-01-14 06:00,14,616.5,616.5,616.5,616.5,1
20140701|2014-01-14 06:30,14,615.75,615.75,615.75,615.75,1
20140701|2014-01-14 07:00,14,615.5,615.5,615.25,615.5,8
20140701|2014-01-14 07:30,14,615,615,614.5,614.5,4
20140701|2014-01-14 08:30,14,615.25,617.5,615,617,98
20140701|2014-01-14 09:00,14,617,618,615.25,615.25,49
20140701|2014-01-14 09:30,14,616.75,617.5,615.25,616.25,72
20140701|2014-01-14 10:00,14,616,617,616,616.5,32
20140701|2014-01-14 10:30,14,616.75,618.25,616.75,618,283
20140701|2014-01-14 11:00,14,618.25,620.25,618.25,620.25,79
20140701|2014-01-14 11:30,14,620.25,626.25,620,626,426
20140701|2014-01-14 12:00,14,625.5,626,622.5,623.25,234
20140701|2014-01-14 12:30,14,623.5,625.75,623.25,623.75,94
20140701|2014-01-14 13:00,14,624,628,623.5,627.25,248
20140701|2014-01-14 20:00,15,626.25,626.25,626.25,626.25,1
20140701|2014-01-14 21:00,15,626.25,626.25,626.25,626.25,1
20140701|2014-01-14 21:30,15,626.25,626.25,626.25,626.25,2
20140701|2014-01-15 01:00,15,627.25,627.25,627.25,627.25,1
20140701|2014-01-15 01:30,15,625.5,625.5,625.5,625.5,4
20140701|2014-01-15 02:00,15,625.25,625.25,625.25,625.25,1
20140701|2014-01-15 02:30,15,625,625,625,625,1
20140701|2014-01-15 03:00,15,625.5,625.5,625.5,625.5,2
20140701|2014-01-15 04:00,15,626,626.5,626,626.25,9
20140701|2014-01-15 05:00,15,626.5,626.75,626.5,626.75,5
20140701|2014-01-15 06:00,15,626.75,626.75,626,626,17
20140701|2014-01-15 06:30,15,626.75,627.25,626.75,627.25,2
20140701|2014-01-15 07:00,15,627.25,627.25,626.5,626.5,9
20140701|2014-01-15 07:30,15,626.5,626.5,625.75,626,10
20140701|2014-01-15 08:30,15,625.25,625.5,622,623.75,219
20140701|2014-01-15 09:00,15,624,624.25,622.75,623.25,24
20140701|2014-01-15 09:30,15,623.75,625,623.75,624.75,73
20140701|2014-01-15 10:00,15,624.25,626.25,623,623,114
20140701|2014-01-15 10:30,15,623,624,621.5,622.75,107
20140701|2014-01-15 11:00,15,622.25,622.25,620.5,621.5,35
20140701|2014-01-15 11:30,15,621.25,621.5,620.75,620.75,25
20140701|2014-01-15 12:00,15,620.25,620.5,619.25,620,34
20140701|2014-01-15 12:30,15,619.25,619.5,618.25,618.5,61
20140701|2014-01-15 13:00,15,618.5,618.5,615,615.25,171
20140701|2014-01-15 19:00,16,615,615.25,615,615.25,12
20140701|2014-01-15 19:30,16,615,615,615,615,2
20140701|2014-01-15 20:00,16,615.25,615.5,615.25,615.5,8
20140701|2014-01-16 01:30,16,615.25,615.25,614.75,614.75,3
20140701|2014-01-16 02:30,16,614.75,614.75,614.5,614.5,2
20140701|2014-01-16 04:30,16,616.25,616.25,616.25,616.25,1
20140701|2014-01-16 05:30,16,616.75,616.75,616.75,616.75,2
20140701|2014-01-16 06:00,16,617,617,616.75,616.75,4
20140701|2014-01-16 06:30,16,616.75,616.75,616.75,616.75,6
20140701|2014-01-16 07:00,16,616.5,617.5,616.5,617.25,8
20140701|2014-01-16 07:30,16,617,617,617,617,2
20140701|2014-01-16 08:30,16,615.5,619.25,615.25,616.25,39
20140701|2014-01-16 09:00,16,615.25,616.75,615,616.5,142
20140701|2014-01-16 09:30,16,616.5,618,616.25,618,62
20140701|2014-01-16 10:00,16,618,618.75,618,618,19
20140701|2014-01-16 10:30,16,618.25,619,617.25,617.75,95
20140701|2014-01-16 11:00,16,617.75,618.5,617.5,618.5,18
20140701|2014-01-16 11:30,16,618,620,617.5,620,118
20140701|2014-01-16 12:00,16,621,623,621,622.75,27
20140701|2014-01-16 12:30,16,623,624.75,622.5,623,136
20140701|2014-01-16 13:00,16,623.25,623.25,621.5,622,120
20140701|2014-01-16 19:00,17,621.75,622.75,621.75,622.75,9
20140701|2014-01-16 20:00,17,623,623,623,623,1
20140701|2014-01-16 22:30,17,622,622,622,622,1
20140701|2014-01-16 23:00,17,622,623,622,623,92
20140701|2014-01-17 00:30,17,623,623,623,623,1
20140701|2014-01-17 01:00,17,623,623,623,623,3
20140701|2014-01-17 01:30,17,623,623,623,623,1
20140701|2014-01-17 02:00,17,623,623,623,623,53
20140701|2014-01-17 03:00,17,623,623,623,623,6
20140701|2014-01-17 03:30,17,623,623,623,623,6
20140701|2014-01-17 04:00,17,623,623,623,623,20
20140701|2014-01-17 04:30,17,623,623,622.5,623,22
20140701|2014-01-17 05:00,17,623,623,623,623,6
20140701|2014-01-17 05:30,17,623,623,623,623,1
20140701|2014-01-17 06:00,17,622.5,623,622.5,623,10
20140701|2014-01-17 06:30,17,621.5,621.5,621.5,621.5,8
20140701|2014-01-17 07:00,17,621.5,621.5,621.5,621.5,2
20140701|2014-01-17 07:30,17,622,622,622,622,1
20140701|2014-01-17 08:30,17,622.25,622.25,619.5,619.5,152
20140701|2014-01-17 09:00,17,619.25,621,619.25,620.75,55
20140701|2014-01-17 09:30,17,619.5,620.25,618.5,620.25,31
20140701|2014-01-17 10:00,17,619.75,620.25,619.5,619.75,50
20140701|2014-01-17 10:30,17,619.5,619.75,618.75,618.75,38
20140701|2014-01-17 11:00,17,619.25,619.75,617.75,618,62
20140701|2014-01-17 11:30,17,617.75,620,617.5,619,216
20140701|2014-01-17 12:00,17,618.75,620.25,618.75,619,75
20140701|2014-01-17 12:30,17,619,619.75,619,619.75,55
20140701|2014-01-17 13:00,17,619.25,619.25,616,616.5,99
20140701|2014-01-20 19:00,21,618,620.75,618,620.75,54
20140701|2014-01-20 19:30,21,620.75,620.75,620.5,620.5,13
20140701|2014-01-20 20:30,21,621.25,621.5,621.25,621.5,4
20140701|2014-01-21 03:00,21,619.5,619.5,619.5,619.5,5
20140701|2014-01-21 03:30,21,619.5,619.5,619.5,619.5,3
20140701|2014-01-21 04:30,21,619.5,619.5,619.5,619.5,17
20140701|2014-01-21 06:00,21,618.75,618.75,618,618,3
20140701|2014-01-21 07:00,21,619,619,619,619,4
20140701|2014-01-21 07:30,21,619,619,619,619,2
20140701|2014-01-21 08:30,21,618.25,619.25,618,618.25,64
20140701|2014-01-21 09:00,21,618.5,618.5,617,617.25,73
20140701|2014-01-21 09:30,21,617.5,619,616,618.25,284
20140701|2014-01-21 10:00,21,618.25,618.75,616,616,84
20140701|2014-01-21 10:30,21,616.5,617.75,615.5,617.5,44
20140701|2014-01-21 11:00,21,618,618,616.5,616.75,39
20140701|2014-01-21 11:30,21,616.5,617.5,616.25,617.5,18
20140701|2014-01-21 12:00,21,617.25,618.5,617,617.75,39
20140701|2014-01-21 12:30,21,617.75,617.75,616.25,617.5,73
20140701|2014-01-21 13:00,21,617,617,613.25,613.25,178
20140701|2014-01-21 19:00,22,614.5,617.25,614,616.5,25
20140701|2014-01-21 19:30,22,616.5,616.5,616.5,616.5,4
20140701|2014-01-21 20:00,22,618.25,618.25,618,618,3
20140701|2014-01-21 20:30,22,618.5,618.75,618.5,618.75,6
20140701|2014-01-21 21:00,22,618.75,618.75,618.75,618.75,3
20140701|2014-01-22 01:00,22,616.5,616.5,616.5,616.5,2
20140701|2014-01-22 02:00,22,618.5,618.5,618.5,618.5,1
20140701|2014-01-22 03:00,22,617.75,617.75,617.75,617.75,1
20140701|2014-01-22 03:30,22,618.75,618.75,618.5,618.5,2
20140701|2014-01-22 04:30,22,618.5,618.75,618.5,618.75,12
20140701|2014-01-22 05:00,22,618,618,617.25,617.5,8
20140701|2014-01-22 06:00,22,617.75,617.75,617.25,617.25,2
20140701|2014-01-22 06:30,22,617,617,616.25,616.25,10
20140701|2014-01-22 07:00,22,616.25,616.25,616,616,17
20140701|2014-01-22 07:30,22,616,616.25,615.5,616,26
20140701|2014-01-22 08:30,22,616,617.5,615.25,616,116
20140701|2014-01-22 09:00,22,615.5,616.75,614.75,616,113
20140701|2014-01-22 09:30,22,616.25,617,615,616.5,140
20140701|2014-01-22 10:00,22,615.75,618,615.5,616.5,410
20140701|2014-01-22 10:30,22,616.5,616.75,616,616.5,93
20140701|2014-01-22 11:00,22,617.25,620.75,617.25,618.5,256
20140701|2014-01-22 11:30,22,618.5,618.75,618.25,618.5,16
20140701|2014-01-22 12:00,22,618.5,619.25,618,619,28
20140701|2014-01-22 12:30,22,618.5,619,618,618,57
20140701|2014-01-22 13:00,22,616.75,617.5,616.25,617.25,160
20140701|2014-01-22 19:00,23,617,618.25,617,618,4
20140701|2014-01-22 19:30,23,618,618,618,618,1
20140701|2014-01-22 22:00,23,619,619,619,619,2
20140701|2014-01-22 22:30,23,619,619,619,619,2
20140701|2014-01-22 23:00,23,619.75,619.75,619.75,619.75,8
20140701|2014-01-23 00:00,23,619.5,619.5,619,619,5
20140701|2014-01-23 01:30,23,620.5,621,620.5,621,3
20140701|2014-01-23 03:00,23,620.75,620.75,620,620,3
20140701|2014-01-23 03:30,23,620.25,621.25,620.25,621.25,52
20140701|2014-01-23 04:00,23,621,621.25,621,621.25,26
20140701|2014-01-23 04:30,23,621.5,621.5,621.5,621.5,5
20140701|2014-01-23 05:00,23,621,621,621,621,5
20140701|2014-01-23 06:00,23,621.75,623.5,621.75,623.5,8
20140701|2014-01-23 06:30,23,624,626.5,623.75,624.5,15
20140701|2014-01-23 07:00,23,625.5,625.75,625,625,49
20140701|2014-01-23 07:30,23,625.5,627.25,625.5,626.75,55
20140701|2014-01-23 08:30,23,626.25,631,626.25,628.5,220
20140701|2014-01-23 09:00,23,628.5,628.75,627,628,101
20140701|2014-01-23 09:30,23,628,629,627.5,628.5,138
20140701|2014-01-23 10:00,23,628.75,628.75,627.25,627.75,58
20140701|2014-01-23 10:30,23,628,628.25,625,625.5,179
20140701|2014-01-23 11:00,23,625.5,625.5,623.75,624,27
20140701|2014-01-23 11:30,23,623.5,624,623.5,623.5,73
20140701|2014-01-23 12:00,23,624.25,625.5,623.75,625,94
20140701|2014-01-23 12:30,23,624.75,626,624.25,624.25,99
20140701|2014-01-23 13:00,23,624.25,624.75,622.75,623,233
20140701|2014-01-23 19:00,24,623.5,625,623.5,625,4
20140701|2014-01-23 21:30,24,626.5,626.5,626.5,626.5,1
20140701|2014-01-23 22:00,24,626.5,626.5,626.5,626.5,4
20140701|2014-01-23 22:30,24,625.75,625.75,625.25,625.25,13
20140701|2014-01-24 03:30,24,624.75,624.75,624.75,624.75,5
20140701|2014-01-24 05:30,24,624.25,624.25,623.5,623.5,8
20140701|2014-01-24 06:00,24,623.5,623.5,619.5,619.5,23
20140701|2014-01-24 06:30,24,620.25,620.75,620.25,620.75,4
20140701|2014-01-24 07:00,24,619.5,620.25,619.5,620.25,5
20140701|2014-01-24 08:30,24,620.5,623,619.75,620.75,187
20140701|2014-01-24 09:00,24,620.75,622,620.5,621,23
20140701|2014-01-24 09:30,24,620.75,620.75,618.5,619,84
20140701|2014-01-24 10:00,24,618.5,621.75,618.5,621.25,73
20140701|2014-01-24 10:30,24,621.25,621.25,619.75,620,18
20140701|2014-01-24 11:00,24,620.25,620.75,619.75,620.5,47
20140701|2014-01-24 11:30,24,620.5,620.5,620,620.25,28
20140701|2014-01-24 12:00,24,620.25,621.5,620.25,620.75,61
20140701|2014-01-24 12:30,24,621,622,619.5,620.75,100
20140701|2014-01-24 13:00,24,620.5,620.5,618.75,619,87
20140701|2014-01-26 19:00,27,620.75,621.75,619.75,620.25,26
20140701|2014-01-26 19:30,27,620,621,620,621,2
20140701|2014-01-26 23:00,27,620,620,620,620,5
20140701|2014-01-27 02:00,27,620,620,620,620,1
20140701|2014-01-27 02:30,27,620.25,620.25,620.25,620.25,1
20140701|2014-01-27 03:30,27,621,621.5,621,621.5,2
20140701|2014-01-27 04:00,27,621.5,621.5,621.5,621.5,2
20140701|2014-01-27 04:30,27,621.75,621.75,621.75,621.75,1
20140701|2014-01-27 05:00,27,621.75,622,621.75,622,3
20140701|2014-01-27 05:30,27,622,622,622,622,3
20140701|2014-01-27 06:00,27,622.25,622.25,622.25,622.25,1
20140701|2014-01-27 06:30,27,622.25,622.5,622,622,5
20140701|2014-01-27 07:00,27,621.75,622.5,621.75,622.5,2
20140701|2014-01-27 07:30,27,622.25,623.25,621.25,623,22
20140701|2014-01-27 08:30,27,623.25,627.5,623.25,624.5,264
20140701|2014-01-27 09:00,27,624.25,624.25,623.25,624.25,28
20140701|2014-01-27 09:30,27,623.75,624.25,617,618.5,188
20140701|2014-01-27 10:00,27,618.5,619.25,618.25,619,31
20140701|2014-01-27 10:30,27,619.25,619.25,618,618.5,52
20140701|2014-01-27 11:00,27,618.25,619.75,617.25,619.75,36
20140701|2014-01-27 11:30,27,619.5,620,619,619.5,50
20140701|2014-01-27 12:00,27,619.75,619.75,618,618,23
20140701|2014-01-27 12:30,27,618.5,619,618,618.5,47
20140701|2014-01-27 13:00,27,617.75,618,615.5,616,128
20140701|2014-01-27 19:00,28,616.25,618,616.25,618,14
20140701|2014-01-27 19:30,28,619,619,619,619,3
20140701|2014-01-27 20:00,28,618.5,618.75,618.5,618.75,4
20140701|2014-01-27 20:30,28,618.5,618.5,618.5,618.5,9
20140701|2014-01-27 21:30,28,618.5,618.75,618.5,618.75,2
20140701|2014-01-27 22:00,28,618.75,618.75,618.75,618.75,2
20140701|2014-01-27 22:30,28,618.75,618.75,618.75,618.75,5
20140701|2014-01-28 01:30,28,619.5,619.5,619.5,619.5,4
20140701|2014-01-28 03:00,28,620,620,620,620,2
20140701|2014-01-28 05:00,28,619,619,618.75,618.75,23
20140701|2014-01-28 06:00,28,619.75,620,619.75,619.75,10
20140701|2014-01-28 06:30,28,619.5,619.75,618.5,618.5,3
20140701|2014-01-28 07:00,28,618.75,619.25,618.75,619,7
20140701|2014-01-28 07:30,28,619.25,619.25,619,619,3
20140701|2014-01-28 08:30,28,618.25,619.5,618,618.75,67
20140701|2014-01-28 09:00,28,619.25,619.25,617.25,618.5,47
20140701|2014-01-28 09:30,28,618.25,619,618,618.5,21
20140701|2014-01-28 10:00,28,618.75,618.75,617,617.5,41
20140701|2014-01-28 10:30,28,617.75,617.75,617.75,617.75,1
20140701|2014-01-28 11:00,28,618,618.5,617.75,618,58
20140701|2014-01-28 11:30,28,618.25,618.25,617.25,617.25,17
20140701|2014-01-28 12:00,28,617,617.5,616.75,616.75,16
20140701|2014-01-28 12:30,28,616.75,616.75,616.5,616.75,12
20140701|2014-01-28 13:00,28,616.5,616.5,615,615.75,125
20140701|2014-01-28 19:00,29,615.75,615.75,615,615,10
20140701|2014-01-28 20:00,29,615,615.25,615,615,5
20140701|2014-01-28 22:00,29,614.75,614.75,614.75,614.75,3
20140701|2014-01-28 22:30,29,614.5,614.75,614.5,614.75,5
20140701|2014-01-29 01:00,29,614.25,614.25,614.25,614.25,1
20140701|2014-01-29 02:00,29,614.25,614.25,614.25,614.25,3
20140701|2014-01-29 02:30,29,614,614.5,614,614,25
20140701|2014-01-29 03:00,29,613.75,613.75,613.5,613.5,5
20140701|2014-01-29 04:00,29,613.75,613.75,613.75,613.75,1
20140701|2014-01-29 04:30,29,613.25,613.25,613.25,613.25,4
20140701|2014-01-29 05:00,29,613.25,613.75,613.25,613.25,13
20140701|2014-01-29 05:30,29,613.25,613.25,612.75,612.75,10
20140701|2014-01-29 06:30,29,612.5,612.75,612.25,612.75,12
20140701|2014-01-29 07:00,29,612.5,612.5,612,612.25,8
20140701|2014-01-29 07:30,29,612.25,612.75,612,612.5,21
20140701|2014-01-29 08:30,29,614,614,608.25,609,287
20140701|2014-01-29 09:00,29,608.75,608.75,605,607.75,172
20140701|2014-01-29 09:30,29,606.5,606.75,603.25,606.25,189
20140701|2014-01-29 10:00,29,606,606,604.25,604.25,77
20140701|2014-01-29 10:30,29,604,605,603.25,605,132
20140701|2014-01-29 11:00,29,604.75,606,604.5,605.75,39
20140701|2014-01-29 11:30,29,605,605,602.75,603.25,214
20140701|2014-01-29 12:00,29,602.75,603.5,602,602,121
20140701|2014-01-29 12:30,29,602,603,601.75,602.5,262
20140701|2014-01-29 13:00,29,602,602.5,599,599.25,418
20140701|2014-01-29 19:00,30,601,603.25,600.25,603.25,18
20140701|2014-01-29 20:00,30,602,602.5,602,602.25,6
20140701|2014-01-29 21:00,30,602.5,602.5,602.5,602.5,1
20140701|2014-01-29 21:30,30,602.5,602.5,602.5,602.5,2
20140701|2014-01-29 22:30,30,602,602,602,602,1
20140701|2014-01-30 01:30,30,602,602,602,602,14
20140701|2014-01-30 02:00,30,602,602,602,602,6
20140701|2014-01-30 03:00,30,602,602,601.75,602,5
20140701|2014-01-30 03:30,30,602,603.5,601.75,601.75,12
20140701|2014-01-30 04:00,30,602.25,602.25,601.5,601.75,9
20140701|2014-01-30 04:30,30,601.5,601.75,601.5,601.75,3
20140701|2014-01-30 07:00,30,603.25,603.25,602.75,602.75,4
20140701|2014-01-30 07:30,30,604,604.25,604,604.25,4
20140701|2014-01-30 08:30,30,603,604.5,599.75,600,192
20140701|2014-01-30 09:00,30,600,601,599.25,601,79
20140701|2014-01-30 09:30,30,601.25,602.25,601,601,51
20140701|2014-01-30 10:00,30,601,601.75,600.5,601.75,9
20140701|2014-01-30 10:30,30,601.5,602.5,601.5,602.25,59
20140701|2014-01-30 11:00,30,602.25,602.75,600.5,600.5,39
20140701|2014-01-30 11:30,30,601.25,601.75,601,601,20
20140701|2014-01-30 12:00,30,601.75,602,601.5,601.75,10
20140701|2014-01-30 12:30,30,601.25,602,600.5,601.75,47
20140701|2014-01-30 13:00,30,601.25,601.5,600,600,78
20140701|2014-01-30 19:00,31,602,603,601.75,602.25,15
20140701|2014-01-30 19:30,31,603.5,603.5,602.5,603,6
20140701|2014-01-30 20:00,31,603.25,603.25,602.75,602.75,5
20140701|2014-01-30 20:30,31,604,604,604,604,2
20140701|2014-01-31 00:30,31,603.5,603.5,603.5,603.5,1
20140701|2014-01-31 03:00,31,602,602,602,602,1
20140701|2014-01-31 03:30,31,602.25,602.25,602.25,602.25,1
20140701|2014-01-31 04:00,31,602.25,602.25,601.5,601.5,4
20140701|2014-01-31 05:00,31,602.5,602.75,602.5,602.5,7
20140701|2014-01-31 05:30,31,602.75,602.75,602.75,602.75,1
20140701|2014-01-31 06:00,31,602.75,603.25,602.75,603.25,6
20140701|2014-01-31 06:30,31,602.75,602.75,602.25,602.5,25
20140701|2014-01-31 07:00,31,602,602.25,602,602.25,11
20140701|2014-01-31 08:30,31,601.25,601.5,599.5,600,61
20140701|2014-01-31 09:00,31,599.5,601.75,599.25,601.25,44
20140701|2014-01-31 09:30,31,601.25,604.25,601.25,602.5,41
20140701|2014-01-31 10:00,31,602.75,603,602.25,602.75,14
20140701|2014-01-31 10:30,31,603,604,603,603.25,23
20140701|2014-01-31 11:00,31,603,603.75,602.5,603.75,19
20140701|2014-01-31 11:30,31,603.75,604.25,602.25,604.25,17
20140701|2014-01-31 12:00,31,605,605,603.5,604.5,111
20140701|2014-01-31 12:30,31,603.75,604.75,602,602,34
20140701|2014-01-31 13:00,31,602,604.25,600.25,601,329
20140701|2014-02-02 19:00,3,601.25,602.75,601.25,602.75,17
20140701|2014-02-02 19:30,3,602.75,602.75,602.5,602.5,14
20140701|2014-02-02 20:30,3,602.5,602.5,602.5,602.5,6
20140701|2014-02-02 21:00,3,601.75,601.75,601.75,601.75,1
20140701|2014-02-02 21:30,3,601.75,601.75,601.75,601.75,2
20140701|2014-02-03 02:30,3,602.5,603.25,602.5,603.25,41
20140701|2014-02-03 04:00,3,600.75,601.5,600.75,601.5,6
20140701|2014-02-03 04:30,3,600.75,600.75,600.75,600.75,3
20140701|2014-02-03 05:30,3,602,602,602,602,1
20140701|2014-02-03 06:30,3,602.75,602.75,602.75,602.75,2
20140701|2014-02-03 07:00,3,602,602,602,602,2
20140701|2014-02-03 07:30,3,602.5,602.5,601.75,601.75,6
20140701|2014-02-03 08:30,3,603,604.25,601.5,603.25,75
20140701|2014-02-03 09:00,3,603.5,608,602.75,608,108
20140701|2014-02-03 09:30,3,608,609.25,606.75,607.25,76
20140701|2014-02-03 10:00,3,606.75,607.5,605,607,57
20140701|2014-02-03 10:30,3,605.75,606.75,605.25,606,64
20140701|2014-02-03 11:00,3,604.75,608,604.75,607.25,46
20140701|2014-02-03 11:30,3,606.5,608.5,606.5,608,27
20140701|2014-02-03 12:00,3,608.25,608.5,607.5,608.5,74
20140701|2014-02-03 12:30,3,608.25,609,608,609,49
20140701|2014-02-03 13:00,3,609,611,608.25,610.5,280
20140701|2014-02-03 19:00,4,610.5,610.5,610.5,610.5,1
20140701|2014-02-03 20:00,4,610.5,610.5,610.5,610.5,18
20140701|2014-02-03 20:30,4,610.5,610.5,610.5,610.5,1
20140701|2014-02-03 21:00,4,610.5,610.5,610.5,610.5,6
20140701|2014-02-03 21:30,4,610.5,611,610.5,611,2
20140701|2014-02-04 02:00,4,610.5,610.75,610.5,610.5,26
20140701|2014-02-04 02:30,4,610.5,610.5,610.25,610.25,50
20140701|2014-02-04 03:30,4,609.75,609.75,609.75,609.75,1
20140701|2014-02-04 04:00,4,610.25,610.25,610,610,3
20140701|2014-02-04 04:30,4,610.25,610.25,610.25,610.25,2
20140701|2014-02-04 05:30,4,610,610.25,610,610.25,12
20140701|2014-02-04 06:00,4,610.25,610.25,610.25,610.25,2
20140701|2014-02-04 06:30,4,610.5,610.5,610.5,610.5,1
20140701|2014-02-04 07:00,4,611.25,611.75,610.75,611.25,16
20140701|2014-02-04 07:30,4,610.75,610.75,610.75,610.75,1
20140701|2014-02-04 08:30,4,613,617.5,612.75,616.5,168
20140701|2014-02-04 09:00,4,617,618,616.5,618,108
20140701|2014-02-04 09:30,4,617.5,623.5,617.5,623,153
20140701|2014-02-04 10:00,4,623,625,622.5,624.25,177
20140701|2014-02-04 10:30,4,625.25,627.25,624.75,626.25,180
20140701|2014-02-04 11:00,4,626.5,627.75,625.75,626,241
20140701|2014-02-04 11:30,4,626.25,627.75,624.75,624.75,124
20140701|2014-02-04 12:00,4,624.25,626.25,624,625.25,138
20140701|2014-02-04 12:30,4,624.5,626.5,624.5,625.75,86
20140701|2014-02-04 13:00,4,627,632.25,627,631.75,280
20140701|2014-02-04 19:00,5,629,629.5,626,628,22
20140701|2014-02-04 19:30,5,628.25,628.25,628.25,628.25,5
20140701|2014-02-04 20:00,5,628.25,629.75,628,629,24
20140701|2014-02-04 20:30,5,629,629,629,629,5
20140701|2014-02-04 21:00,5,629,629.25,629,629.25,5
20140701|2014-02-04 22:30,5,629.75,630,629.5,629.5,12
20140701|2014-02-05 00:00,5,629.5,629.5,629.5,629.5,17
20140701|2014-02-05 00:30,5,629.5,629.5,629.5,629.5,7
20140701|2014-02-05 01:00,5,629.5,629.5,629.5,629.5,10
20140701|2014-02-05 02:30,5,629.75,629.75,629.25,629.25,2
20140701|2014-02-05 03:00,5,629.75,629.75,629.75,629.75,9
20140701|2014-02-05 04:00,5,629.25,629.25,629,629.25,6
20140701|2014-02-05 04:30,5,629.25,629.25,628.5,629,4
20140701|2014-02-05 05:00,5,629,629,628.5,628.5,2
20140701|2014-02-05 05:30,5,628.75,628.75,628.75,628.75,1
20140701|2014-02-05 06:00,5,628.5,628.75,628.5,628.75,2
20140701|2014-02-05 06:30,5,629.5,629.75,629,629,28
20140701|2014-02-05 07:00,5,629.25,629.5,629,629.25,14
20140701|2014-02-05 07:30,5,629.75,630,629.5,629.75,31
20140701|2014-02-05 08:30,5,629.75,630,627.75,628.5,78
20140701|2014-02-05 09:00,5,628.25,628.75,627.5,627.5,110
20140701|2014-02-05 09:30,5,627.5,633,627.5,632,164
20140701|2014-02-05 10:00,5,632.5,638.25,629.5,629.75,538
20140701|2014-02-05 10:30,5,631.5,633,630,632.5,39
20140701|2014-02-05 11:00,5,632.25,634.25,631.75,633.5,99
20140701|2014-02-05 11:30,5,633.5,634.5,633,633.25,82
20140701|2014-02-05 12:00,5,633.75,634.25,631,631.5,137
20140701|2014-02-05 12:30,5,632,632.75,630,632,128
20140701|2014-02-05 13:00,5,632.75,633.5,631,632,150
20140701|2014-02-05 19:00,6,633,633,631.75,631.75,48
20140701|2014-02-05 19:30,6,632.25,632.25,632.25,632.25,4
20140701|2014-02-05 20:30,6,633,633,633,633,1
20140701|2014-02-06 01:30,6,633.5,635,633.5,635,6
20140701|2014-02-06 02:00,6,635,635,635,635,1
20140701|2014-02-06 02:30,6,635.75,636,635.75,636,3
20140701|2014-02-06 03:30,6,635,635,635,635,2
20140701|2014-02-06 04:00,6,635.5,635.75,635.5,635.5,11
20140701|2014-02-06 06:00,6,635,635.5,635,635.5,5
20140701|2014-02-06 06:30,6,635.75,635.75,634.75,634.75,24
20140701|2014-02-06 07:00,6,634.75,634.75,634.75,634.75,3
20140701|2014-02-06 07:30,6,635.75,637,635,637,48
20140701|2014-02-06 08:30,6,636.75,638.75,633.5,633.5,268
20140701|2014-02-06 09:00,6,633.75,636.5,631.75,635,171
20140701|2014-02-06 09:30,6,635,635.5,633,633.5,108
20140701|2014-02-06 10:00,6,633.75,633.75,631.75,632.5,189
20140701|2014-02-06 10:30,6,632.5,633.75,629.5,633,170
20140701|2014-02-06 11:00,6,633.25,633.75,632.5,633,54
20140701|2014-02-06 11:30,6,633,634,632.5,634,178
20140701|2014-02-06 12:00,6,633.25,634.5,632.5,633.5,167
20140701|2014-02-06 12:30,6,632.75,633.25,631.75,632.25,117
20140701|2014-02-06 13:00,6,632,633,627.75,628,208
20140701|2014-02-06 19:00,7,628.5,629.75,628.5,629.75,9
20140701|2014-02-06 19:30,7,630,630.25,628.5,628.5,12
20140701|2014-02-06 20:00,7,629.5,629.5,629.5,629.5,2
20140701|2014-02-06 20:30,7,628.25,629,628.25,628.5,19
20140701|2014-02-06 21:00,7,629.75,631,629.75,631,82
20140701|2014-02-07 02:30,7,628.25,628.5,628.25,628.5,2
20140701|2014-02-07 03:30,7,631.75,632,631.75,632,2
20140701|2014-02-07 06:00,7,630.25,631.25,630.25,631.25,4
20140701|2014-02-07 06:30,7,630.25,630.25,630.25,630.25,1
20140701|2014-02-07 07:30,7,632,632.75,632,632.75,15
20140701|2014-02-07 08:30,7,632,634.75,629.25,630,104
20140701|2014-02-07 09:00,7,630,632,630,631.25,50
20140701|2014-02-07 09:30,7,630.75,633.75,630.75,633.5,104
20140701|2014-02-07 10:00,7,633.75,634,632.25,633,111
20140701|2014-02-07 10:30,7,633,633,632,632.5,37
20140701|2014-02-07 11:00,7,632.5,632.5,631.25,631.25,57
20140701|2014-02-07 11:30,7,631.25,631.5,625.5,628,171
20140701|2014-02-07 12:00,7,628,628,621.25,625.25,322
20140701|2014-02-07 12:30,7,625.25,627.75,625.25,626.5,69
20140701|2014-02-07 13:00,7,626.25,628,624.75,628,190
20140701|2014-02-09 19:00,10,622,622,622,622,1
20140701|2014-02-09 20:00,10,622.5,622.5,622.5,622.5,1
20140701|2014-02-09 20:30,10,624,624,624,624,2
20140701|2014-02-09 21:00,10,623,623,623,623,3
20140701|2014-02-09 21:30,10,622.75,622.75,622.75,622.75,1
20140701|2014-02-09 22:00,10,623,623.25,623,623.25,2
20140701|2014-02-09 23:30,10,623.75,624,623.75,624,2
20140701|2014-02-10 05:00,10,623.75,623.75,623.5,623.5,5
20140701|2014-02-10 07:00,10,623.5,623.5,623.5,623.5,1
20140701|2014-02-10 08:30,10,623.5,632.5,623.5,630.5,230
20140701|2014-02-10 09:00,10,630.5,630.75,629.25,630,178
20140701|2014-02-10 09:30,10,629.75,633,629.5,633,192
20140701|2014-02-10 10:00,10,632.75,636.5,632.75,636,171
20140701|2014-02-10 10:30,10,635.75,636,629.5,630.5,193
20140701|2014-02-10 11:00,10,634,638,633.25,634.75,335
20140701|2014-02-10 11:30,10,635.5,637.75,635.25,637,75
20140701|2014-02-10 12:00,10,637.5,639.75,637,639,144
20140701|2014-02-10 12:30,10,639,640.25,634.5,635.25,204
20140701|2014-02-10 13:00,10,635,640,634.75,639.5,241
20140701|2014-02-10 19:00,11,637.75,638.75,637.75,638.5,17
20140701|2014-02-10 19:30,11,639.25,639.25,639.25,639.25,5
20140701|2014-02-10 20:00,11,639,639,639,639,4
20140701|2014-02-10 21:00,11,638.5,638.5,637,637,4
20140701|2014-02-10 23:30,11,639.5,639.5,639.5,639.5,1
20140701|2014-02-11 00:00,11,639.5,640,639.5,639.75,10
20140701|2014-02-11 02:00,11,640.25,640.25,640.25,640.25,1
20140701|2014-02-11 03:30,11,640.25,640.25,640.25,640.25,1
20140701|2014-02-11 04:30,11,640.25,640.25,640.25,640.25,2
20140701|2014-02-11 05:00,11,640.5,641.5,640.5,641.5,7
20140701|2014-02-11 05:30,11,641,641.25,641,641.25,3
20140701|2014-02-11 06:00,11,641.5,641.5,641,641,3
20140701|2014-02-11 06:30,11,641.5,641.5,641.5,641.5,1
20140701|2014-02-11 07:00,11,641.25,641.5,640.75,640.75,30
20140701|2014-02-11 07:30,11,640.75,640.75,640,640.5,5
20140701|2014-02-11 08:30,11,639.75,640.75,637.75,638,92
20140701|2014-02-11 09:00,11,639,640,637.5,638.75,78
20140701|2014-02-11 09:30,11,637.75,641,637.5,641,79
20140701|2014-02-11 10:00,11,641.25,643,640.75,641,81
20140701|2014-02-11 10:30,11,641,645,641,645,88
20140701|2014-02-11 11:00,11,645,646,645,645,64
20140701|2014-02-11 11:30,11,645.5,647,645.25,646,143
20140701|2014-02-11 12:00,11,646,647.5,646,646.5,262
20140701|2014-02-11 12:30,11,646,646.75,645.5,646,43
20140701|2014-02-11 13:00,11,645.5,648.25,645,646.5,173
20140701|2014-02-11 19:00,12,646.75,647,646.5,647,5
20140701|2014-02-11 20:00,12,647.5,647.5,647.5,647.5,1
20140701|2014-02-11 22:00,12,647.5,647.5,647.5,647.5,2
20140701|2014-02-11 22:30,12,647.5,647.5,647.5,647.5,1
20140701|2014-02-12 01:30,12,648,648,647.5,647.5,2
20140701|2014-02-12 02:00,12,647.75,647.75,647.75,647.75,1
20140701|2014-02-12 05:30,12,647,647,646.5,646.5,3
20140701|2014-02-12 06:00,12,646.5,646.5,646.5,646.5,3
20140701|2014-02-12 06:30,12,646.5,646.5,646.5,646.5,1
20140701|2014-02-12 07:00,12,646,646.75,646,646.75,3
20140701|2014-02-12 07:30,12,646.75,646.75,646.75,646.75,1
20140701|2014-02-12 08:30,12,646.5,646.75,644.5,645.5,33
20140701|2014-02-12 09:00,12,645.25,646.75,644,645.75,71
20140701|2014-02-12 09:30,12,646,653.25,646,650,212
20140701|2014-02-12 10:00,12,649.75,650.25,648,648,100
20140701|2014-02-12 10:30,12,649,649,645,647.75,33
20140701|2014-02-12 11:00,12,645.25,645.75,644,645.75,18
20140701|2014-02-12 11:30,12,646.5,649.5,646,648.75,122
20140701|2014-02-12 12:00,12,648.75,648.75,646.5,647.5,154
20140701|2014-02-12 12:30,12,647.5,648,647,647.75,35
20140701|2014-02-12 13:00,12,646.5,649.25,644.75,647,308
20140701|2014-02-12 19:00,13,647.5,647.5,646.25,646.25,16
20140701|2014-02-12 19:30,13,646,646,646,646,1
20140701|2014-02-12 21:00,13,645,645,645,645,2
20140701|2014-02-12 21:30,13,644.75,644.75,644.75,644.75,1
20140701|2014-02-12 22:00,13,644.5,644.5,644.5,644.5,4
20140701|2014-02-12 23:00,13,644.75,644.75,644.75,644.75,3
20140701|2014-02-12 23:30,13,644.75,644.75,644.75,644.75,2
20140701|2014-02-13 00:30,13,644.75,644.75,644.75,644.75,1
20140701|2014-02-13 01:30,13,644.5,644.5,644.5,644.5,1
20140701|2014-02-13 03:00,13,646.25,648,646,646,21
20140701|2014-02-13 05:30,13,646.5,647.5,646.5,647.25,36
20140701|2014-02-13 06:30,13,647.5,647.75,647.5,647.75,41
20140701|2014-02-13 07:00,13,647.5,648,647,647.75,19
20140701|2014-02-13 08:30,13,649.75,651,648.25,649.5,180
20140701|2014-02-13 09:00,13,649.5,649.75,648.25,649,35
20140701|2014-02-13 09:30,13,649.5,652.75,649.25,650.25,102
20140701|2014-02-13 10:00,13,649.25,650.5,649.25,650.25,100
20140701|2014-02-13 10:30,13,650.5,651.5,650,650,92
20140701|2014-02-13 11:00,13,650.25,650.25,649.25,650.25,80
20140701|2014-02-13 11:30,13,650.25,650.5,649.25,650,33
20140701|2014-02-13 12:00,13,650.25,650.75,650,650.5,22
20140701|2014-02-13 12:30,13,650.5,652.5,650.5,652.5,23
20140701|2014-02-13 13:00,13,653,656.25,653,654.75,341
20140701|2014-02-13 19:00,14,654.75,655,652.5,655,10
20140701|2014-02-13 19:30,14,655,655,654.75,654.75,2
20140701|2014-02-13 20:00,14,655,655.25,655,655.25,11
20140701|2014-02-13 20:30,14,655.5,656,655.5,656,16
20140701|2014-02-13 21:00,14,656.75,656.75,656.75,656.75,1
20140701|2014-02-13 21:30,14,656.75,656.75,656.75,656.75,4
20140701|2014-02-13 22:00,14,656.75,657,656.75,657,25
20140701|2014-02-13 22:30,14,657.25,657.25,657.25,657.25,10
20140701|2014-02-14 01:00,14,658,658,657.5,657.5,8
20140701|2014-02-14 03:30,14,659,659,659,659,5
20140701|2014-02-14 04:00,14,658.75,658.75,658,658,15
20140701|2014-02-14 04:30,14,657.75,658.25,657.5,658.25,11
20140701|2014-02-14 05:00,14,658.25,658.25,657.75,658.25,23
20140701|2014-02-14 05:30,14,658.25,658.25,658.25,658.25,4
20140701|2014-02-14 06:00,14,658.25,658.25,658,658,5
20140701|2014-02-14 06:30,14,658.75,658.75,658,658.75,21
20140701|2014-02-14 07:00,14,659.25,659.25,659.25,659.25,3
20140701|2014-02-14 07:30,14,658.25,658.25,657.5,657.75,28
20140701|2014-02-14 08:30,14,657.75,657.75,655.25,655.5,177
20140701|2014-02-14 09:00,14,655.75,656,654.25,654.75,62
20140701|2014-02-14 09:30,14,654.25,656,653,655,175
20140701|2014-02-14 10:00,14,654,658.5,654,658.25,139
20140701|2014-02-14 10:30,14,659,659.75,658.25,659.5,122
20140701|2014-02-14 11:00,14,659.75,659.75,657.5,658.25,48
20140701|2014-02-14 11:30,14,659.5,660.5,659.25,659.75,144
20140701|2014-02-14 12:00,14,660,660,658,658.25,72
20140701|2014-02-14 12:30,14,658.25,658.25,657.25,657.5,46
20140701|2014-02-14 13:00,14,657.5,658,655.5,655.5,226
20140701|2014-02-17 19:00,18,656,657,656,657,7
20140701|2014-02-17 19:30,18,656.25,658,656.25,658,15
20140701|2014-02-17 20:00,18,658,658,658,658,3
20140701|2014-02-17 20:30,18,658.25,658.75,658.25,658.75,6
20140701|2014-02-17 21:00,18,660,660,660,660,2
20140701|2014-02-17 21:30,18,660,660,660,660,2
20140701|2014-02-17 23:00,18,660,660.5,659.25,660.5,11
20140701|2014-02-17 23:30,18,660.5,660.5,660.5,660.5,1
20140701|2014-02-18 02:00,18,660.75,661.25,660.75,660.75,8
20140701|2014-02-18 02:30,18,660.75,660.75,660.5,660.5,6
20140701|2014-02-18 03:00,18,660.5,660.5,660,660,24
20140701|2014-02-18 03:30,18,660,660.25,659.75,660.25,12
20140701|2014-02-18 04:00,18,660,660.25,659.75,660.25,16
20140701|2014-02-18 05:00,18,659.75,659.75,659.75,659.75,1
20140701|2014-02-18 06:00,18,659.25,659.5,659,659.5,3
20140701|2014-02-18 06:30,18,659.5,659.5,659.5,659.5,1
20140701|2014-02-18 07:00,18,658.5,658.75,657,657.75,84
20140701|2014-02-18 07:30,18,658.5,658.5,658,658,14
20140701|2014-02-18 08:30,18,659,659.75,657.5,658.5,136
20140701|2014-02-18 09:00,18,658.75,660.25,657.75,660.25,118
20140701|2014-02-18 09:30,18,660.75,662.25,660.5,662,133
20140701|2014-02-18 10:00,18,662.25,664,660.5,663.75,172
20140701|2014-02-18 10:30,18,664,664.75,663.75,663.75,64
20140701|2014-02-18 11:00,18,663.75,664,662.25,664,52
20140701|2014-02-18 11:30,18,664.25,666.5,664,666.5,217
20140701|2014-02-18 12:00,18,666.75,668.25,666.5,667.25,64
20140701|2014-02-18 12:30,18,667.75,669,667.75,669,100
20140701|2014-02-18 13:00,18,669.25,669.25,665.75,668,374
20140701|2014-02-18 19:00,19,667,668,667,668,19
20140701|2014-02-18 19:30,19,668,668,668,668,25
20140701|2014-02-18 20:00,19,667.5,668,667.25,667.75,78
20140701|2014-02-18 20:30,19,667.75,668,667.75,668,2
20140701|2014-02-18 21:00,19,668.5,668.5,668.5,668.5,1
20140701|2014-02-18 21:30,19,668.5,668.5,668.5,668.5,5
20140701|2014-02-18 22:00,19,668.5,668.5,668.5,668.5,1
20140701|2014-02-19 00:30,19,668.75,668.75,668.75,668.75,4
20140701|2014-02-19 01:00,19,669,669.25,669,669,7
20140701|2014-02-19 01:30,19,669,669,669,669,1
20140701|2014-02-19 02:00,19,669,669,669,669,1
20140701|2014-02-19 03:00,19,669,669,669,669,2
20140701|2014-02-19 03:30,19,669,669,669,669,1
20140701|2014-02-19 04:00,19,669,669,669,669,1
20140701|2014-02-19 05:30,19,669,669.25,669,669.25,17
20140701|2014-02-19 06:00,19,669.25,669.25,669.25,669.25,17
20140701|2014-02-19 06:30,19,669.5,669.75,669.5,669.75,37
20140701|2014-02-19 07:30,19,669,669.25,669,669,6
20140701|2014-02-19 08:30,19,669,671,668.5,668.5,185
20140701|2014-02-19 09:00,19,668.75,669,666.5,667.25,167
20140701|2014-02-19 09:30,19,667,669.75,667,669,54
20140701|2014-02-19 10:00,19,669,670,668.25,669.25,101
20140701|2014-02-19 10:30,19,668.5,670,668.25,670,33
20140701|2014-02-19 11:00,19,670.25,672.5,669.75,669.75,98
20140701|2014-02-19 11:30,19,669,671.25,669,671,59
20140701|2014-02-19 12:00,19,671,671.75,671,671.5,42
20140701|2014-02-19 12:30,19,671.5,673.5,671.5,673,191
20140701|2014-02-19 13:00,19,673.5,674,672.25,674,107
20140701|2014-02-19 19:00,20,672.5,673,671.25,672.5,24
20140701|2014-02-19 19:30,20,673,673.25,673,673.25,7
20140701|2014-02-19 20:00,20,672.5,673.5,672.5,673.5,5
20140701|2014-02-19 20:30,20,673,673,672.5,672.5,11
20140701|2014-02-19 21:00,20,673.75,674,673.75,674,5
20140701|2014-02-19 22:00,20,674,674,674,674,1
20140701|2014-02-19 22:30,20,674,674,674,674,1
20140701|2014-02-19 23:00,20,674,674,674,674,1
20140701|2014-02-19 23:30,20,674,674,674,674,13
20140701|2014-02-20 00:00,20,674,674,674,674,1
20140701|2014-02-20 00:30,20,674,674,674,674,1
20140701|2014-02-20 02:00,20,674,674,673.5,673.75,17
20140701|2014-02-20 02:30,20,673.5,674,673.25,673.75,12
20140701|2014-02-20 03:00,20,673.25,673.5,672.5,672.5,12
20140701|2014-02-20 03:30,20,672.5,672.5,671.75,671.75,4
20140701|2014-02-20 04:00,20,671,671,670.5,670.5,5
20140701|2014-02-20 04:30,20,671.75,671.75,671.75,671.75,2
20140701|2014-02-20 05:30,20,673,673,673,673,2
20140701|2014-02-20 06:30,20,673.75,674,673.5,673.5,4
20140701|2014-02-20 07:00,20,672.75,672.75,672.25,672.75,14
20140701|2014-02-20 07:30,20,671.75,671.75,671.75,671.75,2
20140701|2014-02-20 08:30,20,672.5,673.25,669.5,669.5,63
20140701|2014-02-20 09:00,20,670,672.25,668.25,668.75,132
20140701|2014-02-20 09:30,20,669.75,672.25,669.75,671.5,78
20140701|2014-02-20 10:00,20,671.75,673.25,671,672.75,71
20140701|2014-02-20 10:30,20,672.75,673.75,672.25,673.25,84
20140701|2014-02-20 11:00,20,673,674,673,673.5,68
20140701|2014-02-20 11:30,20,673.75,675,673.25,674.75,77
20140701|2014-02-20 12:00,20,674.75,675,673.75,675,128
20140701|2014-02-20 12:30,20,675,675.25,674.25,675,95
20140701|2014-02-20 13:00,20,674.25,676.25,673,676.25,116
20140701|2014-02-20 19:00,21,675,676.25,675,676.25,16
20140701|2014-02-20 19:30,21,676,676,676,676,2
20140701|2014-02-20 20:00,21,676.5,676.5,676,676.5,8
20140701|2014-02-20 21:00,21,677,677,677,677,4
20140701|2014-02-21 05:30,21,674.75,675,674.75,675,2
20140701|2014-02-21 06:30,21,675,675,674.75,674.75,5
20140701|2014-02-21 07:30,21,674.25,674.25,674,674,2
20140701|2014-02-21 08:30,21,674.25,677.5,674.25,675.5,205
20140701|2014-02-21 09:00,21,676,676,668.5,670,459
20140701|2014-02-21 09:30,21,670.25,671.5,669.75,671.25,169
20140701|2014-02-21 10:00,21,671.25,671.75,670,670.5,55
20140701|2014-02-21 10:30,21,669.75,671.5,669.25,671.25,121
20140701|2014-02-21 11:00,21,671.5,672,670.25,671,62
20140701|2014-02-21 11:30,21,671.75,672.25,671,671,64
20140701|2014-02-21 12:00,21,671.25,672.25,671.25,671.5,83
20140701|2014-02-21 12:30,21,671.75,672,669.75,670.75,121
20140701|2014-02-21 13:00,21,671,671,666.5,667.5,267
20140701|2014-02-23 19:00,24,662,665.5,662,664.5,33
20140701|2014-02-23 20:30,24,664,664,664,664,2
20140701|2014-02-23 21:00,24,664.25,664.25,664,664,2
20140701|2014-02-24 00:30,24,664,664,664,664,1
20140701|2014-02-24 01:30,24,663.25,663.25,663.25,663.25,3
20140701|2014-02-24 02:00,24,663,663.25,663,663.25,5
20140701|2014-02-24 03:00,24,662.75,663.25,662.75,663.25,3
20140701|2014-02-24 03:30,24,663,663.25,663,663.25,2
20140701|2014-02-24 04:00,24,663.25,663.5,661.5,661.5,16
20140701|2014-02-24 04:30,24,661.5,661.5,661.5,661.5,4
20140701|2014-02-24 05:00,24,662,663.25,662,663.25,9
20140701|2014-02-24 05:30,24,662.75,663.5,662.75,663.5,7
20140701|2014-02-24 06:00,24,663.5,663.5,663,663,13
20140701|2014-02-24 06:30,24,663,663,662.5,662.75,24
20140701|2014-02-24 07:00,24,662.75,663.25,662.25,662.5,61
20140701|2014-02-24 07:30,24,662.25,662.25,661.75,662,40
20140701|2014-02-24 08:30,24,662.5,664.5,661.25,661.75,127
20140701|2014-02-24 09:00,24,661.75,663.5,661.5,663.5,126
20140701|2014-02-24 09:30,24,663.5,666.5,663.5,666,176
20140701|2014-02-24 10:00,24,666.5,669,664.75,668.5,132
20140701|2014-02-24 10:30,24,668.5,670.75,667.75,670.5,104
20140701|2014-02-24 11:00,24,671,672,670.25,670.5,109
20140701|2014-02-24 11:30,24,670.25,673,670.25,673,103
20140701|2014-02-24 12:00,24,672.75,676.25,672.75,676.25,221
20140701|2014-02-24 12:30,24,676.25,676.25,674.25,675,125
20140701|2014-02-24 13:00,24,674.75,677.25,671.5,676.5,432
20140701|2014-02-24 19:00,25,675,676,675,676,24
20140701|2014-02-24 19:30,25,676.5,679,676.5,679,22
20140701|2014-02-25 00:00,25,678.5,678.5,678.5,678.5,3
20140701|2014-02-25 01:00,25,678,678,678,678,18
20140701|2014-02-25 01:30,25,678,678,678,678,2
20140701|2014-02-25 02:30,25,676.5,676.5,676.5,676.5,2
20140701|2014-02-25 03:00,25,676.25,676.25,676.25,676.25,3
20140701|2014-02-25 03:30,25,675.75,676,675.5,675.5,9
20140701|2014-02-25 04:30,25,675.75,675.75,675.75,675.75,2
20140701|2014-02-25 05:00,25,675.5,676.75,675.5,676.75,7
20140701|2014-02-25 05:30,25,676.25,676.25,676,676.25,9
20140701|2014-02-25 07:00,25,675.75,675.75,675.25,675.25,9
20140701|2014-02-25 07:30,25,675,677.25,675,677.25,52
20140701|2014-02-25 08:30,25,677,677.5,674,675,363
20140701|2014-02-25 09:00,25,675.25,675.5,668.75,674,281
20140701|2014-02-25 09:30,25,674.5,675.75,672.5,675,339
20140701|2014-02-25 10:00,25,675.5,680,674.25,678.75,324
20140701|2014-02-25 10:30,25,679,679,677,677.75,192
20140701|2014-02-25 11:00,25,677.5,679.25,677.5,679.25,50
20140701|2014-02-25 11:30,25,679.5,684,679,680,316
20140701|2014-02-25 12:00,25,680,681.75,679.75,681.75,65
20140701|2014-02-25 12:30,25,682,685.5,682,684.25,255
20140701|2014-02-25 13:00,25,684.5,686.5,682.25,685.25,319
20140701|2014-02-25 19:00,26,685,685.5,683.75,684.25,36
20140701|2014-02-25 20:00,26,685,685.75,685,685.75,13
20140701|2014-02-25 20:30,26,685.75,686,685.75,686,10
20140701|2014-02-25 22:00,26,685.5,685.5,685.5,685.5,5
20140701|2014-02-26 00:00,26,685.5,685.5,685.5,685.5,1
20140701|2014-02-26 00:30,26,685.5,685.5,685.5,685.5,1
20140701|2014-02-26 01:00,26,685.75,685.75,685.5,685.5,9
20140701|2014-02-26 02:00,26,685.5,685.5,685.5,685.5,1
20140701|2014-02-26 02:30,26,685.5,685.5,685.5,685.5,2
20140701|2014-02-26 03:30,26,685.5,685.5,685.5,685.5,40
20140701|2014-02-26 04:00,26,685.5,685.5,685.5,685.5,40
20140701|2014-02-26 04:30,26,685.5,685.75,685,685.75,16
20140701|2014-02-26 05:30,26,685.5,685.5,685.5,685.5,2
20140701|2014-02-26 06:00,26,685.5,685.5,685.25,685.25,2
20140701|2014-02-26 07:00,26,684.25,684.25,684,684,16
20140701|2014-02-26 08:30,26,684.5,684.75,682.25,683.75,234
20140701|2014-02-26 09:00,26,683.25,683.5,681.5,682.5,148
20140701|2014-02-26 09:30,26,682.75,684.75,682.25,684,263
20140701|2014-02-26 10:00,26,684,684,681.75,682.75,193
20140701|2014-02-26 10:30,26,682.5,683,681.25,681.5,275
20140701|2014-02-26 11:00,26,681.25,682.75,681,682.75,121
20140701|2014-02-26 11:30,26,682.75,682.75,681.75,682,114
20140701|2014-02-26 12:00,26,682.25,682.25,679.5,679.75,181
20140701|2014-02-26 12:30,26,679.75,681.25,679.5,680.25,138
20140701|2014-02-26 13:00,26,680.25,681,674.5,674.5,331
20140701|2014-02-26 19:00,27,672.75,675,672.75,673.75,17
20140701|2014-02-26 19:30,27,676,676,676,676,10
20140701|2014-02-26 20:30,27,675.25,675.25,674.75,674.75,12
20140701|2014-02-26 22:00,27,675,675,675,675,1
20140701|2014-02-27 00:00,27,674.25,674.25,674.25,674.25,1
20140701|2014-02-27 02:00,27,673,673,673,673,2
20140701|2014-02-27 03:00,27,672.5,672.5,672.5,672.5,5
20140701|2014-02-27 04:00,27,672,672.5,672,672.5,11
20140701|2014-02-27 04:30,27,672.25,672.25,670,670.75,214
20140701|2014-02-27 05:30,27,670.75,670.75,670.75,670.75,1
20140701|2014-02-27 06:30,27,670,670,670,670,2
20140701|2014-02-27 07:00,27,670.25,670.25,668,668.5,59
20140701|2014-02-27 07:30,27,669,669,669,669,4
20140701|2014-02-27 08:30,27,669.25,672,668.25,669,467
20140701|2014-02-27 09:00,27,669,673,669,672.75,190
20140701|2014-02-27 09:30,27,672.75,675.5,672.25,673.5,177
20140701|2014-02-27 10:00,27,673.5,677.5,673.5,675.5,280
20140701|2014-02-27 10:30,27,675.5,676.25,674.25,675.75,131
20140701|2014-02-27 11:00,27,675.75,677,675.75,676.25,125
20140701|2014-02-27 11:30,27,676.25,677.5,673,677,160
20140701|2014-02-27 12:00,27,677,677.75,672,672.75,560
20140701|2014-02-27 12:30,27,672.75,672.75,664.75,664.75,533
20140701|2014-02-27 13:00,27,664,664.5,660.5,661,491
20140701|2014-02-27 19:00,28,661,662,661,662,3
20140701|2014-02-27 19:30,28,662.25,662.25,661.5,661.5,3
20140701|2014-02-27 20:30,28,662,662,662,662,1
20140701|2014-02-27 22:00,28,661.25,661.25,661.25,661.25,1
20140701|2014-02-27 22:30,28,662,662,662,662,2
20140701|2014-02-28 00:30,28,661.5,661.5,661.5,661.5,1
20140701|2014-02-28 01:00,28,662,662,662,662,1
20140701|2014-02-28 02:30,28,663,663,663,663,3
20140701|2014-02-28 03:30,28,662,662,661.5,661.5,5
20140701|2014-02-28 04:00,28,662.75,662.75,661.75,662.25,6
20140701|2014-02-28 04:30,28,662,662,662,662,1
20140701|2014-02-28 05:00,28,662,662,662,662,2
20140701|2014-02-28 05:30,28,662.25,662.25,662.25,662.25,2
20140701|2014-02-28 06:00,28,662.25,662.25,661.5,661.75,6
20140701|2014-02-28 06:30,28,663.5,663.5,663.5,663.5,1
20140701|2014-02-28 07:00,28,664.5,667.25,664.5,667,34
20140701|2014-02-28 07:30,28,666.25,666.25,663.75,663.75,13
20140701|2014-02-28 08:30,28,664.75,666,661.75,662.75,203
20140701|2014-02-28 09:00,28,663.25,665,661.5,664.5,67
20140701|2014-02-28 09:30,28,664.5,666.25,663.25,664.75,431
20140701|2014-02-28 10:00,28,664.25,665,663.75,664.5,169
20140701|2014-02-28 10:30,28,664.25,666.5,664,665.5,93
20140701|2014-02-28 11:00,28,665.75,667.5,664.75,667.25,140
20140701|2014-02-28 11:30,28,667.25,669.75,667,669.5,106
20140701|2014-02-28 12:00,28,670.25,671,669.75,670.75,91
20140701|2014-02-28 12:30,28,670.75,674.25,670.75,672.5,135
20140701|2014-02-28 13:00,28,672.75,674.75,667,667.25,683
20140701|2014-03-02 19:00,3,671.25,692.25,671.25,683.25,398
20140701|2014-03-02 19:30,3,683.25,683.25,683,683,5
20140701|2014-03-02 20:00,3,686.5,686.75,686.5,686.75,3
20140701|2014-03-02 20:30,3,686.75,687.5,686.75,687.5,3
20140701|2014-03-02 21:00,3,687.75,688.25,687.75,688.25,20
20140701|2014-03-02 21:30,3,688.25,689,688,689,4
20140701|2014-03-02 23:00,3,689,689,689,689,4
20140701|2014-03-02 23:30,3,690.25,690.5,689.25,689.25,6
20140701|2014-03-03 00:00,3,689.5,689.5,687,687,12
20140701|2014-03-03 00:30,3,687,687.5,687,687.5,10
20140701|2014-03-03 02:00,3,689,689,689,689,5
20140701|2014-03-03 03:00,3,692.5,694,692.5,694,68
20140701|2014-03-03 03:30,3,694.5,699.25,694.25,695.5,130
20140701|2014-03-03 04:00,3,693.25,695,693.25,695,15
20140701|2014-03-03 04:30,3,695,695,694.25,694.25,39
20140701|2014-03-03 05:00,3,695.25,699,695.25,697.75,3
20140701|2014-03-03 05:30,3,697.5,697.5,697.5,697.5,10
20140701|2014-03-03 06:00,3,696.75,699.25,696.75,699.25,3
20140701|2014-03-03 06:30,3,696.25,696.25,695.75,696,12
20140701|2014-03-03 07:00,3,695.5,696,694.25,695.75,49
20140701|2014-03-03 07:30,3,695.5,695.5,694.5,694.5,2
20140701|2014-03-03 08:30,3,692,699.75,690,699.25,724
20140701|2014-03-03 09:00,3,699,700,692.5,699.25,867
20140701|2014-03-03 09:30,3,699.5,708.25,698.5,706.75,955
20140701|2014-03-03 10:00,3,707.25,712,702.25,702.5,822
20140701|2014-03-03 10:30,3,702.5,705.75,701,701.25,502
20140701|2014-03-03 11:00,3,701,701.5,692.75,693.75,662
20140701|2014-03-03 11:30,3,694,694,686.5,686.5,575
20140701|2014-03-03 12:00,3,686.5,688.75,685.5,685.5,340
20140701|2014-03-03 12:30,3,685.5,689,679.5,688.25,325
20140701|2014-03-03 13:00,3,687.75,697.5,686.5,697,483
20140701|2014-03-03 19:00,4,693.75,694.75,693,693.5,35
20140701|2014-03-03 19:30,4,693.5,694.25,693.5,694.25,2
20140701|2014-03-03 20:00,4,692.25,692.25,692.25,692.25,4
20140701|2014-03-03 20:30,4,693.25,693.25,692.5,692.5,5
20140701|2014-03-03 21:30,4,692,692,692,692,1
20140701|2014-03-03 22:30,4,693,694.75,693,694.75,2
20140701|2014-03-03 23:00,4,695,695,695,695,9
20140701|2014-03-03 23:30,4,694,694.5,692,692.75,5
20140701|2014-03-04 00:00,4,690.75,690.75,687.75,687.75,9
20140701|2014-03-04 00:30,4,687.75,688,687.75,688,2
20140701|2014-03-04 02:30,4,689,689,689,689,1
20140701|2014-03-04 03:00,4,690.25,691.75,690.25,691.75,2
20140701|2014-03-04 03:30,4,692.5,692.5,692.5,692.5,1
20140701|2014-03-04 05:00,4,688.5,688.5,688.5,688.5,1
20140701|2014-03-04 05:30,4,687.25,687.25,687.25,687.25,9
20140701|2014-03-04 06:00,4,687,687.5,687,687.5,30
20140701|2014-03-04 06:30,4,687.25,687.75,686.75,687.5,13
20140701|2014-03-04 07:00,4,687.5,688,687.5,687.5,7
20140701|2014-03-04 07:30,4,686.75,686.75,686.25,686.5,7
20140701|2014-03-04 08:30,4,692,693.5,684.75,686,800
20140701|2014-03-04 09:00,4,685.75,691.75,685.25,689,662
20140701|2014-03-04 09:30,4,688.25,695.25,688.25,695,377
20140701|2014-03-04 10:00,4,695,695.25,690.5,692,264
20140701|2014-03-04 10:30,4,692.5,695,691.5,694.5,120
20140701|2014-03-04 11:00,4,694.75,697.25,694.75,696,95
20140701|2014-03-04 11:30,4,695.5,697.75,695.25,697.25,232
20140701|2014-03-04 12:00,4,697.5,699.75,697.25,699.75,203
20140701|2014-03-04 12:30,4,699.75,702.5,699.5,702.5,395
20140701|2014-03-04 13:00,4,702.75,705.5,701.5,702,378
20140701|2014-03-04 19:00,5,700,700,696.25,696.25,36
20140701|2014-03-04 19:30,5,696,696.75,695.25,695.25,15
20140701|2014-03-04 20:00,5,696.5,696.5,695.75,695.75,4
20140701|2014-03-04 20:30,5,696,696.25,696,696.25,5
20140701|2014-03-04 21:00,5,696.25,696.25,696.25,696.25,7
20140701|2014-03-04 21:30,5,696.25,696.25,696.25,696.25,2
20140701|2014-03-04 22:00,5,696.25,696.25,696.25,696.25,13
20140701|2014-03-04 22:30,5,696,696,696,696,1
20140701|2014-03-04 23:00,5,696,696,696,696,1
20140701|2014-03-05 01:00,5,694.5,694.5,694.25,694.25,4
20140701|2014-03-05 02:00,5,696.25,697,696.25,697,56
20140701|2014-03-05 02:30,5,698.75,700.5,698.75,700.5,11
20140701|2014-03-05 04:00,5,700,701.5,700,701.5,4
20140701|2014-03-05 04:30,5,701.5,702.25,701.5,702.25,39
20140701|2014-03-05 05:00,5,701.5,701.75,701.5,701.75,15
20140701|2014-03-05 05:30,5,701.75,701.75,701.75,701.75,14
20140701|2014-03-05 06:00,5,702.25,702.75,702.25,702.75,41
20140701|2014-03-05 06:30,5,702.75,702.75,702.5,702.5,49
20140701|2014-03-05 07:00,5,702.5,703.5,702.5,703.25,81
20140701|2014-03-05 07:30,5,703,703,703,703,1
20140701|2014-03-05 08:30,5,701.5,702,697.75,701.5,490
20140701|2014-03-05 09:00,5,701.75,702.5,699.5,700,385
20140701|2014-03-05 09:30,5,700.5,704.5,700,702.75,199
20140701|2014-03-05 10:00,5,702.75,703,701.25,702.5,165
20140701|2014-03-05 10:30,5,702.5,703,701.5,702.5,77
20140701|2014-03-05 11:00,5,703,703.75,702.25,703.75,209
20140701|2014-03-05 11:30,5,703.5,704.5,701.25,703.25,141
20140701|2014-03-05 12:00,5,702.75,703.25,701.75,703,85
20140701|2014-03-05 12:30,5,703,703.5,701.25,702,185
20140701|2014-03-05 13:00,5,701.75,704,700,701,408
20140701|2014-03-05 19:00,6,700.25,700.75,700.25,700.5,10
20140701|2014-03-05 20:00,6,700,700,700,700,9
20140701|2014-03-05 20:30,6,700,700,700,700,2
20140701|2014-03-05 21:00,6,700,700,700,700,3
20140701|2014-03-06 00:00,6,698.25,698.25,698.25,698.25,1
20140701|2014-03-06 01:00,6,698.75,699.75,698.5,699.75,3
20140701|2014-03-06 01:30,6,700,700.5,700,700.5,12
20140701|2014-03-06 02:00,6,700,700.75,700,700.75,5
20140701|2014-03-06 03:00,6,700,700,699.5,699.75,14
20140701|2014-03-06 03:30,6,698.75,698.75,698,698,7
20140701|2014-03-06 04:00,6,698,698.25,698,698.25,9
20140701|2014-03-06 04:30,6,698.5,698.5,698.5,698.5,2
20140701|2014-03-06 05:00,6,698.5,699.25,698,698,3
20140701|2014-03-06 05:30,6,698.5,699,698.25,698.5,6
20140701|2014-03-06 06:00,6,698.25,699.75,698.25,699.75,8
20140701|2014-03-06 06:30,6,700,700,699.75,699.75,3
20140701|2014-03-06 07:00,6,700,700.75,700,700.75,7
20140701|2014-03-06 07:30,6,701.5,701.5,700.75,700.75,4
20140701|2014-03-06 08:30,6,699.75,704.25,699.75,704.25,202
20140701|2014-03-06 09:00,6,704,706.75,703.75,706.5,276
20140701|2014-03-06 09:30,6,706.75,707.25,703.25,704,222
20140701|2014-03-06 10:00,6,704.25,704.25,703,703.5,126
20140701|2014-03-06 10:30,6,702.75,702.75,701,702.25,254
20140701|2014-03-06 11:00,6,702.5,704,702.5,704,115
20140701|2014-03-06 11:30,6,704,704.5,704,704.5,80
20140701|2014-03-06 12:00,6,704.25,704.5,704,704.25,47
20140701|2014-03-06 12:30,6,704.25,708.5,704.25,708,151
20140701|2014-03-06 13:00,6,708.25,708.5,704.25,705.75,274
20140701|2014-03-06 19:00,7,705,705,703,704.5,18
20140701|2014-03-06 20:00,7,705,705,704.75,704.75,3
20140701|2014-03-06 20:30,7,705.75,706.25,705.75,706.25,12
20140701|2014-03-06 21:00,7,706.75,707.25,706.75,707.25,5
20140701|2014-03-06 22:00,7,706.5,706.5,706.5,706.5,2
20140701|2014-03-07 00:30,7,706.5,706.5,706.5,706.5,3
20140701|2014-03-07 01:00,7,706.5,706.5,706.5,706.5,5
20140701|2014-03-07 02:00,7,706,706,706,706,1
20140701|2014-03-07 02:30,7,707.25,707.25,707.25,707.25,1
20140701|2014-03-07 03:00,7,707.75,707.75,707.75,707.75,1
20140701|2014-03-07 03:30,7,707.75,709,707.75,709,20
20140701|2014-03-07 04:00,7,709,710,709,709.75,62
20140701|2014-03-07 04:30,7,710,712,710,711.75,67
20140701|2014-03-07 05:00,7,713,714,713,714,14
20140701|2014-03-07 05:30,7,713,714,713,714,4
20140701|2014-03-07 06:00,7,712.75,714.75,712.75,714.75,5
20140701|2014-03-07 06:30,7,714.75,717,714.5,715.75,69
20140701|2014-03-07 07:00,7,715.5,717.25,713.5,714.5,47
20140701|2014-03-07 07:30,7,714.75,714.75,714.5,714.5,4
20140701|2014-03-07 08:30,7,712.5,716.5,711.25,714,384
20140701|2014-03-07 09:00,7,713.75,714.75,707.5,712,316
20140701|2014-03-07 09:30,7,712,715.75,710.5,714.75,244
20140701|2014-03-07 10:00,7,714.5,715.75,712.25,712.25,89
20140701|2014-03-07 10:30,7,713,713.25,711.5,711.5,274
20140701|2014-03-07 11:00,7,712,713,708.5,712,221
20140701|2014-03-07 11:30,7,712,713.5,711,713.5,84
20140701|2014-03-07 12:00,7,713.5,717.5,712.75,713.75,145
20140701|2014-03-07 12:30,7,713.75,716.25,711.5,715.75,287
20140701|2014-03-07 13:00,7,715.25,717.75,713,715,524
20140701|2014-03-09 19:00,10,714.5,715,711.75,714,43
20140701|2014-03-09 19:30,10,711.75,711.75,711.75,711.75,1
20140701|2014-03-09 20:00,10,711.75,711.75,711,711,13
20140701|2014-03-09 22:00,10,710.25,710.25,710.25,710.25,3
20140701|2014-03-09 23:00,10,711.75,711.75,711.75,711.75,2
20140701|2014-03-10 01:00,10,710.25,710.25,710.25,710.25,1
20140701|2014-03-10 03:00,10,710,710,708.25,708.25,19
20140701|2014-03-10 03:30,10,707.5,708,707.5,708,4
20140701|2014-03-10 04:00,10,708.25,710,708.25,710,7
20140701|2014-03-10 04:30,10,708.75,708.75,706.5,706.5,2
20140701|2014-03-10 05:00,10,707.5,707.5,707.5,707.5,1
20140701|2014-03-10 05:30,10,707.5,707.5,707.5,707.5,1
20140701|2014-03-10 06:30,10,708.5,709,708.25,709,8
20140701|2014-03-10 07:00,10,708.75,710.75,707.5,710.5,15
20140701|2014-03-10 07:30,10,711,711,711,711,1
20140701|2014-03-10 08:30,10,712,716.25,712,712.75,172
20140701|2014-03-10 09:00,10,712.75,714.75,712.25,712.75,91
20140701|2014-03-10 09:30,10,712.5,716,712.25,715.25,99
20140701|2014-03-10 10:00,10,715,717,714.75,716.5,67
20140701|2014-03-10 10:30,10,716.75,718.25,714.5,716.75,78
20140701|2014-03-10 11:00,10,717,717.5,711.75,715,198
20140701|2014-03-10 11:30,10,715,716.25,708,711.75,106
20140701|2014-03-10 12:00,10,711.25,711.25,708,710.75,116
20140701|2014-03-10 12:30,10,711.25,712.75,710.5,710.75,87
20140701|2014-03-10 13:00,10,711.5,711.5,702.25,702.25,370
20140701|2014-03-10 19:00,11,703.75,703.75,701.25,703,85
20140701|2014-03-10 19:30,11,702.5,703.75,702.5,703.75,10
20140701|2014-03-10 20:00,11,703.75,703.75,703.75,703.75,8
20140701|2014-03-10 20:30,11,704.5,704.5,703.5,704.25,40
20140701|2014-03-10 21:00,11,704.25,704.5,704,704.25,20
20140701|2014-03-10 21:30,11,704.25,704.5,704.25,704.5,12
20140701|2014-03-10 22:30,11,705,705,705,705,4
20140701|2014-03-11 00:30,11,705.75,705.75,705.75,705.75,1
20140701|2014-03-11 01:30,11,705.5,706,705.5,706,2
20140701|2014-03-11 02:00,11,705,705,705,705,1
20140701|2014-03-11 02:30,11,706,707,705.75,707,10
20140701|2014-03-11 03:00,11,707,707.25,706.75,707,17
20140701|2014-03-11 04:30,11,706,706,705.5,705.5,4
20140701|2014-03-11 05:00,11,705.5,705.5,704.5,704.5,4
20140701|2014-03-11 05:30,11,704.75,704.75,704.75,704.75,2
20140701|2014-03-11 06:30,11,705,705.25,705,705.25,4
20140701|2014-03-11 07:00,11,705,706.25,705,706.25,9
20140701|2014-03-11 07:30,11,706.5,707.25,706.5,707.25,4
20140701|2014-03-11 08:30,11,708,709.75,706.5,709.5,366
20140701|2014-03-11 09:00,11,709.5,710.5,708.25,708.75,158
20140701|2014-03-11 09:30,11,708.75,719,708.75,719,585
20140701|2014-03-11 10:00,11,719,720,714.75,715.25,408
20140701|2014-03-11 10:30,11,715.25,717.25,714.5,716.5,150
20140701|2014-03-11 11:00,11,716.75,720.75,716.25,720.5,362
20140701|2014-03-11 11:30,11,720.5,726,720.25,725.75,569
20140701|2014-03-11 12:00,11,725.5,730,724.75,728.25,391
20140701|2014-03-11 12:30,11,728.75,733.75,726.25,726.25,728
20140701|2014-03-11 13:00,11,726.75,731,723,723.5,654
20140701|2014-03-11 19:00,12,724.25,724.5,723.5,724,24
20140701|2014-03-11 19:30,12,724,724,722.5,722.5,11
20140701|2014-03-11 20:30,12,722.75,722.75,722.75,722.75,3
20140701|2014-03-11 22:00,12,722,722,722,722,3
20140701|2014-03-11 23:00,12,722.75,722.75,722.75,722.75,1
20140701|2014-03-11 23:30,12,722.75,723.25,722.75,723,4
20140701|2014-03-12 01:00,12,723.25,723.25,723,723,3
20140701|2014-03-12 01:30,12,723,723,723,723,16
20140701|2014-03-12 02:00,12,722,722,722,722,13
20140701|2014-03-12 02:30,12,721.5,721.5,720.75,720.75,15
20140701|2014-03-12 03:00,12,720.5,720.5,719.5,719.5,12
20140701|2014-03-12 03:30,12,719,719.75,719,719.75,2
20140701|2014-03-12 04:00,12,719.5,720.75,719.5,720.75,19
20140701|2014-03-12 04:30,12,721,721,721,721,1
20140701|2014-03-12 05:00,12,720.75,722.25,720.75,722,7
20140701|2014-03-12 05:30,12,722,729,722,728.75,86
20140701|2014-03-12 06:00,12,730,730,730,730,2
20140701|2014-03-12 06:30,12,727,727.5,726.5,727.5,113
20140701|2014-03-12 07:00,12,727.75,727.75,723.5,724,48
20140701|2014-03-12 07:30,12,725,725.25,724.5,725,9
20140701|2014-03-12 08:30,12,725,730.75,724.25,730.25,451
20140701|2014-03-12 09:00,12,730.25,735,730,734.25,499
20140701|2014-03-12 09:30,12,734.25,741,733.75,739.25,1016
20140701|2014-03-12 10:00,12,739.5,742.75,739.5,741.25,337
20140701|2014-03-12 10:30,12,741.75,742,739.5,741.25,711
20140701|2014-03-12 11:00,12,741.25,742.5,739.25,740.75,431
20140701|2014-03-12 11:30,12,741.25,743.75,738,740.25,389
20140701|2014-03-12 12:00,12,740.25,742,739.5,739.5,288
20140701|2014-03-12 12:30,12,739.75,740.75,738.25,739.5,156
20140701|2014-03-12 13:00,12,739.5,743.75,739.25,740,1275
20140701|2014-03-12 19:00,13,739.75,740.5,738,740.5,26
20140701|2014-03-12 19:30,13,740,741,740,740.25,4
20140701|2014-03-12 20:00,13,741,741,741,741,3
20140701|2014-03-12 20:30,13,741,741,740.5,740.5,4
20140701|2014-03-12 21:00,13,740.25,740.25,740.25,740.25,7
20140701|2014-03-12 21:30,13,740.5,740.5,740.5,740.5,4
20140701|2014-03-12 22:00,13,741.5,741.5,741.5,741.5,9
20140701|2014-03-12 22:30,13,741.75,742,741.75,742,14
20140701|2014-03-12 23:00,13,742,742,742,742,19
20140701|2014-03-12 23:30,13,742,743,742,743,17
20140701|2014-03-13 00:00,13,743,744,743,744,73
20140701|2014-03-13 01:00,13,743.5,744.25,743.5,743.5,52
20140701|2014-03-13 02:00,13,743.5,745.5,743.5,745.5,113
20140701|2014-03-13 02:30,13,745.75,749.5,745.75,749.5,91
20140701|2014-03-13 03:00,13,749.75,750,748.5,748.5,155
20140701|2014-03-13 03:30,13,748.5,748.5,748.5,748.5,10
20140701|2014-03-13 04:00,13,748.75,748.75,748.5,748.5,4
20140701|2014-03-13 04:30,13,748.5,748.5,746.25,746.25,15
20140701|2014-03-13 05:00,13,746.5,746.5,746.25,746.5,11
20140701|2014-03-13 05:30,13,745.25,745.75,745.25,745.5,8
20140701|2014-03-13 06:00,13,746,747,746,747,33
20140701|2014-03-13 06:30,13,747.5,748,747,748,11
20140701|2014-03-13 07:00,13,747.5,747.5,746,746.25,55
20140701|2014-03-13 07:30,13,746.25,746.5,746,746,49
20140701|2014-03-13 08:30,13,746.25,753.5,743.75,747.5,803
20140701|2014-03-13 09:00,13,747.5,751.25,745.5,745.75,614
20140701|2014-03-13 09:30,13,745,745,736.25,738.25,868
20140701|2014-03-13 10:00,13,737.5,738.25,735.25,736.25,373
20140701|2014-03-13 10:30,13,736.25,736.75,731.25,732.5,196
20140701|2014-03-13 11:00,13,732.25,735.5,732,735,120
20140701|2014-03-13 11:30,13,735.75,742,735.75,739.5,188
20140701|2014-03-13 12:00,13,740.25,740.75,737.25,738.5,115
20140701|2014-03-13 12:30,13,738,739.25,736.75,736.75,104
20140701|2014-03-13 13:00,13,736.5,736.75,729.25,729.25,379
20140701|2014-03-13 19:00,14,730.25,730.25,728,728,13
20140701|2014-03-13 19:30,14,728.75,729.25,728.75,729.25,9
20140701|2014-03-13 20:00,14,729.25,729.75,729.25,729.75,9
20140701|2014-03-13 20:30,14,729.25,729.25,728.5,728.5,6
20140701|2014-03-13 21:30,14,730.25,730.25,730.25,730.25,2
20140701|2014-03-13 22:00,14,729.5,729.5,729.5,729.5,3
20140701|2014-03-13 23:00,14,730.25,732,730.25,732,56
20140701|2014-03-13 23:30,14,731.75,731.75,731.75,731.75,8
20140701|2014-03-14 00:30,14,731.75,732,731.75,732,6
20140701|2014-03-14 01:00,14,732,732,732,732,1
20140701|2014-03-14 03:00,14,730,730,730,730,1
20140701|2014-03-14 04:00,14,730,730,729.75,729.75,2
20140701|2014-03-14 04:30,14,730,730.75,730,730.75,20
20140701|2014-03-14 05:00,14,733,734.5,733,734.25,7
20140701|2014-03-14 05:30,14,733.75,733.75,733.75,733.75,3
20140701|2014-03-14 06:00,14,734.25,737,734.25,737,5
20140701|2014-03-14 06:30,14,737.5,737.75,737.5,737.75,4
20140701|2014-03-14 07:00,14,736.25,736.25,735.25,735.25,4
20140701|2014-03-14 07:30,14,735.25,735.25,735.25,735.25,1
20140701|2014-03-14 08:30,14,737,743,735.75,740.25,380
20140701|2014-03-14 09:00,14,740,745.75,739.75,743.5,212
20140701|2014-03-14 09:30,14,743.25,748.25,743.25,746.25,320
20140701|2014-03-14 10:00,14,746.75,748,743.5,747,250
20140701|2014-03-14 10:30,14,746.5,746.5,739,740.25,338
20140701|2014-03-14 11:00,14,740,743.75,738.75,742.25,332
20140701|2014-03-14 11:30,14,742,744.75,740.25,741.75,236
20140701|2014-03-14 12:00,14,742.25,746.5,742,745,263
20140701|2014-03-14 12:30,14,745,746.5,742.25,744.5,471
20140701|2014-03-14 13:00,14,744.5,747.25,743.75,745.5,458
20140701|2014-03-16 19:00,17,745,750.5,744.5,750.25,153
20140701|2014-03-16 19:30,17,750.25,750.5,750.25,750.5,9
20140701|2014-03-16 20:30,17,750,750.5,750,750.5,4
20140701|2014-03-16 21:00,17,750.75,751,750.75,751,32
20140701|2014-03-16 21:30,17,751,751,750.25,750.25,2
20140701|2014-03-16 22:30,17,751.5,751.5,751.5,751.5,9
20140701|2014-03-16 23:30,17,751.5,751.5,751.5,751.5,1
20140701|2014-03-17 00:00,17,751,751,751,751,1
20140701|2014-03-17 01:30,17,751.25,751.25,751.25,751.25,3
20140701|2014-03-17 02:00,17,751.25,752,751.25,752,9
20140701|2014-03-17 02:30,17,750.75,750.75,747.75,748.75,18
20140701|2014-03-17 03:00,17,750,750,750,750,1
20140701|2014-03-17 03:30,17,748,748,748,748,1
20140701|2014-03-17 04:00,17,747.5,747.75,747.5,747.75,2
20140701|2014-03-17 04:30,17,747.75,747.75,742.75,742.75,34
20140701|2014-03-17 05:00,17,743.25,743.25,743,743,11
20140701|2014-03-17 05:30,17,742.5,742.5,734.25,736.5,23
20140701|2014-03-17 06:00,17,736.5,738,735.25,738,33
20140701|2014-03-17 06:30,17,737,740,736,739.75,55
20140701|2014-03-17 07:00,17,740,742,740,741.75,12
20140701|2014-03-17 07:30,17,741,741.25,741,741.25,6
20140701|2014-03-17 08:30,17,740.25,744.5,737,742.25,325
20140701|2014-03-17 09:00,17,743.25,743.25,738.25,740.75,71
20140701|2014-03-17 09:30,17,741,744,740,741.5,56
20140701|2014-03-17 10:00,17,742.5,745,741.75,745,117
20140701|2014-03-17 10:30,17,745.5,746,743,743.5,147
20140701|2014-03-17 11:00,17,744,744,741.25,742.75,192
20140701|2014-03-17 11:30,17,742.75,743.75,742,742,86
20140701|2014-03-17 12:00,17,741.5,743,740,741.75,271
20140701|2014-03-17 12:30,17,742.25,742.25,739,739.25,284
20140701|2014-03-17 13:00,17,739,740.25,737.75,738.75,248
20140701|2014-03-17 19:00,18,738.5,741.75,738.5,741.25,16
20140701|2014-03-17 20:00,18,740.25,740.25,739.75,739.75,7
20140701|2014-03-17 20:30,18,739.25,739.25,738.5,738.5,5
20140701|2014-03-17 21:00,18,739.5,740.5,739.25,740.5,11
20140701|2014-03-17 21:30,18,740.75,740.75,740.75,740.75,1
20140701|2014-03-17 22:00,18,741.5,741.5,741.5,741.5,1
20140701|2014-03-17 22:30,18,741.5,741.5,741.25,741.25,2
20140701|2014-03-17 23:00,18,741.25,741.25,741.25,741.25,2
20140701|2014-03-17 23:30,18,739.75,739.75,739.75,739.75,1
20140701|2014-03-18 00:30,18,739.25,739.25,739.25,739.25,1
20140701|2014-03-18 01:00,18,739.25,739.25,739.25,739.25,3
20140701|2014-03-18 01:30,18,739.75,740.5,739.75,740.5,6
20140701|2014-03-18 02:30,18,738.75,738.75,738.5,738.5,10
20140701|2014-03-18 03:00,18,738.75,738.75,738.5,738.5,4
20140701|2014-03-18 03:30,18,739.5,741,739.5,741,7
20140701|2014-03-18 04:00,18,742.25,743.75,742.25,742.75,33
20140701|2014-03-18 04:30,18,743,743.75,741.75,741.75,26
20140701|2014-03-18 05:00,18,741,742.25,741,742.25,4
20140701|2014-03-18 06:00,18,742,743,741.25,743,53
20140701|2014-03-18 06:30,18,743.5,743.5,743,743.5,5
20140701|2014-03-18 07:00,18,743.25,743.75,743,743.25,25
20140701|2014-03-18 07:30,18,743.5,744,743,743,11
20140701|2014-03-18 08:30,18,742.5,749.25,742,749.25,703
20140701|2014-03-18 09:00,18,749.25,751,748,749,243
20140701|2014-03-18 09:30,18,748.75,752.75,748.25,751.25,259
20140701|2014-03-18 10:00,18,751,752.25,748.75,749.75,157
20140701|2014-03-18 10:30,18,749.25,751.5,746.5,751.5,155
20140701|2014-03-18 11:00,18,751.25,754.75,750.25,754.25,405
20140701|2014-03-18 11:30,18,754,758,754,757,340
20140701|2014-03-18 12:00,18,757.5,758,754.75,755.5,231
20140701|2014-03-18 12:30,18,755.75,759.5,755.5,759.25,369
20140701|2014-03-18 13:00,18,759,760,757.25,759,337
20140701|2014-03-18 19:00,19,759,759,757.25,758,32
20140701|2014-03-18 20:00,19,758,758.5,758,758.5,44
20140701|2014-03-18 20:30,19,759,760,759,760,43
20140701|2014-03-18 21:00,19,760,760,759.75,760,67
20140701|2014-03-18 21:30,19,760,761,760,760.5,9
20140701|2014-03-18 22:30,19,761.25,761.25,761.25,761.25,1
20140701|2014-03-18 23:00,19,760,760,760,760,3
20140701|2014-03-18 23:30,19,760.75,760.75,760.75,760.75,1
20140701|2014-03-19 01:00,19,760,760.75,760,760.75,41
20140701|2014-03-19 01:30,19,760.75,760.75,757,757,55
20140701|2014-03-19 03:30,19,757,758,757,758,5
20140701|2014-03-19 04:00,19,757.75,758.75,756.25,758.75,13
20140701|2014-03-19 04:30,19,756.75,756.75,756.75,756.75,2
20140701|2014-03-19 05:00,19,758.25,758.25,758.25,758.25,4
20140701|2014-03-19 05:30,19,758.25,758.25,758.25,758.25,2
20140701|2014-03-19 06:00,19,759,759.25,758.5,758.75,33
20140701|2014-03-19 06:30,19,758.75,759.25,758.75,759.25,2
20140701|2014-03-19 07:00,19,757.75,759,757,759,19
20140701|2014-03-19 07:30,19,757.75,757.75,757.5,757.5,6
20140701|2014-03-19 08:30,19,758,762.5,757,762.25,408
20140701|2014-03-19 09:00,19,762.5,774,761.5,769.25,1067
20140701|2014-03-19 09:30,19,769,776,769,774.5,691
20140701|2014-03-19 10:00,19,774.75,779,774.5,778.5,668
20140701|2014-03-19 10:30,19,778.5,778.5,775.5,776.75,464
20140701|2014-03-19 11:00,19,777.25,784,774,782.5,480
20140701|2014-03-19 11:30,19,782.25,786.5,781.5,783,796
20140701|2014-03-19 12:00,19,783,785,781.25,783,531
20140701|2014-03-19 12:30,19,782.75,783.75,781.25,782.5,273
20140701|2014-03-19 13:00,19,781.25,784,781,783.5,347
20140701|2014-03-19 19:00,20,782,782,780.5,780.75,43
20140701|2014-03-19 19:30,20,780.75,781.5,779.75,779.75,174
20140701|2014-03-19 20:00,20,780,780.5,780,780,10
20140701|2014-03-19 20:30,20,781,782.5,781,782.5,9
20140701|2014-03-19 21:00,20,782.5,783.25,782,783.25,41
20140701|2014-03-19 21:30,20,783.25,783.25,783,783,11
20140701|2014-03-19 22:00,20,781.5,781.5,781.5,781.5,9
20140701|2014-03-19 22:30,20,782.5,783,782.5,782.75,28
20140701|2014-03-20 01:00,20,782.75,782.75,782.5,782.5,2
20140701|2014-03-20 01:30,20,781.5,781.5,781.5,781.5,1
20140701|2014-03-20 02:00,20,781.5,781.5,781.25,781.5,24
20140701|2014-03-20 03:00,20,782,782,781.25,781.5,9
20140701|2014-03-20 03:30,20,780.75,780.75,780.75,780.75,1
20140701|2014-03-20 05:00,20,781,781,780.5,780.5,25
20140701|2014-03-20 05:30,20,780.5,781,780.5,780.5,32
20140701|2014-03-20 06:00,20,782,782.5,782,782.25,10
20140701|2014-03-20 06:30,20,782,782,782,782,1
20140701|2014-03-20 07:00,20,783.5,785.25,783.5,784.5,96
20140701|2014-03-20 07:30,20,784.5,785.5,781,781.75,145
20140701|2014-03-20 08:30,20,785,791.5,785,789.25,1067
20140701|2014-03-20 09:00,20,789.25,794,788.5,792.5,410
20140701|2014-03-20 09:30,20,792.75,794.5,778.75,778.75,892
20140701|2014-03-20 10:00,20,779,784.75,778.5,782.75,402
20140701|2014-03-20 10:30,20,782.75,782.75,766,774.25,1247
20140701|2014-03-20 11:00,20,774,774,767.75,772.75,264
20140701|2014-03-20 11:30,20,773,775.5,771.25,774.75,222
20140701|2014-03-20 12:00,20,775.5,776,772.5,774.25,208
20140701|2014-03-20 12:30,20,774,775,772,772,146
20140701|2014-03-20 13:00,20,771.75,779.5,770,778.25,547
20140701|2014-03-20 19:00,21,776,778,776,777,34
20140701|2014-03-20 19:30,21,777,777.25,777,777.25,3
20140701|2014-03-20 20:00,21,777,777,777,777,31
20140701|2014-03-20 20:30,21,775.25,775.25,775.25,775.25,1
20140701|2014-03-21 01:30,21,776.5,776.5,773.5,773.5,4
20140701|2014-03-21 02:30,21,774,774,773.75,773.75,3
20140701|2014-03-21 03:00,21,777,777,777,777,4
20140701|2014-03-21 03:30,21,777.75,777.75,777.75,777.75,1
20140701|2014-03-21 04:00,21,778,778,778,778,1
20140701|2014-03-21 04:30,21,776.25,776.25,776.25,776.25,1
20140701|2014-03-21 05:00,21,774.5,774.5,774.5,774.5,1
20140701|2014-03-21 05:30,21,772.5,772.5,772,772,2
20140701|2014-03-21 06:00,21,772.5,772.75,772.5,772.75,2
20140701|2014-03-21 06:30,21,771.5,772.5,771.5,772.5,5
20140701|2014-03-21 07:00,21,772,772,772,772,1
20140701|2014-03-21 07:30,21,771,771,770.5,771,13
20140701|2014-03-21 08:30,21,772.5,777,768.5,773,1038
20140701|2014-03-21 09:00,21,774,774,768.75,768.75,358
20140701|2014-03-21 09:30,21,768.5,770.5,764,766.25,811
20140701|2014-03-21 10:00,21,766.5,769.5,765.75,769.25,276
20140701|2014-03-21 10:30,21,769,771.5,769,771,203
20140701|2014-03-21 11:00,21,771,772.25,770.5,771.5,222
20140701|2014-03-21 11:30,21,772.5,773.5,771.5,772.25,178
20140701|2014-03-21 12:00,21,772.25,774,772,773.25,162
20140701|2014-03-21 12:30,21,773.5,773.5,772.5,773.25,224
20140701|2014-03-21 13:00,21,772.75,773,764.75,764.75,681
20140701|2014-03-23 19:00,24,766.5,769.25,763,768.75,384
20140701|2014-03-23 19:30,24,768.75,769.75,768.75,768.75,24
20140701|2014-03-23 20:00,24,768.75,769,768.75,768.75,4
20140701|2014-03-23 20:30,24,768.75,768.75,768.75,768.75,2
20140701|2014-03-23 22:30,24,769,769,769,769,1
20140701|2014-03-23 23:00,24,768.75,768.75,768.75,768.75,1
20140701|2014-03-23 23:30,24,769.25,769.5,769.25,769.5,12
20140701|2014-03-24 00:30,24,770,770,770,770,1
20140701|2014-03-24 02:30,24,769.5,769.75,769.5,769.75,9
20140701|2014-03-24 03:00,24,770.25,773.5,770,773.5,39
20140701|2014-03-24 03:30,24,773,783.75,773,779,159
20140701|2014-03-24 04:00,24,776.75,776.75,773.5,774,39
20140701|2014-03-24 04:30,24,772,773,772,773,2
20140701|2014-03-24 05:00,24,774,774,772.5,774,6
20140701|2014-03-24 05:30,24,772,772,772,772,1
20140701|2014-03-24 06:00,24,771.25,771.25,766.75,769,48
20140701|2014-03-24 06:30,24,770.75,774.25,770.75,772.25,52
20140701|2014-03-24 07:00,24,773,775.5,773,775.5,49
20140701|2014-03-24 07:30,24,775.5,775.5,774.25,775.5,54
20140701|2014-03-24 08:30,24,779.25,779.75,772.75,779.25,417
20140701|2014-03-24 09:00,24,779.5,782.75,779.5,780,540
20140701|2014-03-24 09:30,24,780,783,776.75,783,443
20140701|2014-03-24 10:00,24,783.25,789.75,782.25,788,786
20140701|2014-03-24 10:30,24,788,790,785,786.5,268
20140701|2014-03-24 11:00,24,786.25,789,785.75,788.75,259
20140701|2014-03-24 11:30,24,788.75,790.25,786.5,787,178
20140701|2014-03-24 12:00,24,787.25,790,787,790,240
20140701|2014-03-24 12:30,24,790,790.25,789.25,789.25,120
20140701|2014-03-24 13:00,24,789.25,792.75,788.5,789,607
20140701|2014-03-24 19:00,25,789,790.5,789,790.5,109
20140701|2014-03-24 19:30,25,790.75,791.25,790.75,791,32
20140701|2014-03-24 20:00,25,790,790,790,790,1
20140701|2014-03-24 20:30,25,790,790,790,790,1
20140701|2014-03-24 21:00,25,790,790.5,789.5,790.5,11
20140701|2014-03-24 22:00,25,790,790,789.5,789.5,4
20140701|2014-03-24 23:30,25,790.5,790.5,790.5,790.5,1
20140701|2014-03-25 00:00,25,790.25,790.25,790.25,790.25,1
20140701|2014-03-25 00:30,25,789,789,788.25,788.25,28
20140701|2014-03-25 01:00,25,788.5,788.5,788,788,23
20140701|2014-03-25 01:30,25,788,788,788,788,2
20140701|2014-03-25 02:00,25,788,788,788,788,3
20140701|2014-03-25 02:30,25,787,787,784.25,784.25,54
20140701|2014-03-25 03:00,25,785.25,785.75,785.25,785.75,3
20140701|2014-03-25 03:30,25,784.5,785,784.25,785,5
20140701|2014-03-25 04:00,25,784.25,785,784.25,784.5,28
20140701|2014-03-25 04:30,25,784.5,784.5,783.5,783.5,19
20140701|2014-03-25 05:30,25,786,786,785.5,785.5,2
20140701|2014-03-25 06:00,25,785.5,785.5,785,785,3
20140701|2014-03-25 06:30,25,784.75,785.25,784.75,785.25,13
20140701|2014-03-25 07:00,25,785.25,785.75,784.25,784.25,26
20140701|2014-03-25 07:30,25,784.5,785.5,784.5,785.5,9
20140701|2014-03-25 08:30,25,786.5,788.5,783.5,786.5,423
20140701|2014-03-25 09:00,25,787.25,787.25,784.25,785.5,200
20140701|2014-03-25 09:30,25,785.25,790.5,785.25,788.25,337
20140701|2014-03-25 10:00,25,788.75,792.25,788.75,790.5,324
20140701|2014-03-25 10:30,25,791.75,792,787.25,790.5,464
20140701|2014-03-25 11:00,25,790.25,791.25,786.25,787.5,278
20140701|2014-03-25 11:30,25,787.75,791,787.75,791,243
20140701|2014-03-25 12:00,25,790.75,792,788.5,789.25,279
20140701|2014-03-25 12:30,25,789.25,791.75,789.25,791.5,174
20140701|2014-03-25 13:00,25,791.25,792,788.75,791.5,316
20140701|2014-03-25 19:00,26,790,791.5,789.5,791.25,29
20140701|2014-03-25 19:30,26,791.25,791.25,791,791,2
20140701|2014-03-25 20:00,26,792,792,792,792,2
20140701|2014-03-25 20:30,26,792,792,792,792,1
20140701|2014-03-25 21:00,26,792.25,793,792.25,793,23
20140701|2014-03-25 21:30,26,792.75,793,792.75,793,2
20140701|2014-03-25 22:30,26,791.75,791.75,791.5,791.5,2
20140701|2014-03-26 01:00,26,790.5,790.75,790,790.75,4
20140701|2014-03-26 02:00,26,790.75,792.5,790.75,792.5,14
20140701|2014-03-26 03:00,26,791.25,791.5,791.25,791.5,5
20140701|2014-03-26 04:00,26,791.25,791.25,791.25,791.25,1
20140701|2014-03-26 04:30,26,791.25,791.25,790.75,791.25,77
20140701|2014-03-26 05:00,26,790.75,790.75,790.25,790.25,2
20140701|2014-03-26 05:30,26,790,790,789.75,789.75,36
20140701|2014-03-26 06:00,26,789.75,790.5,787.25,787.25,54
20140701|2014-03-26 06:30,26,787.25,787.25,786.25,786.25,36
20140701|2014-03-26 07:00,26,786.5,788,786,786,20
20140701|2014-03-26 08:30,26,786,788.5,785.75,786,579
20140701|2014-03-26 09:00,26,786.5,786.5,782.25,783.75,407
20140701|2014-03-26 09:30,26,783.5,783.75,780,781.5,532
20140701|2014-03-26 10:00,26,782,783,779.5,780.5,603
20140701|2014-03-26 10:30,26,780.75,781.25,778,778,460
20140701|2014-03-26 11:00,26,778,778.5,775.25,776,471
20140701|2014-03-26 11:30,26,776.25,777.75,774.75,775.75,435
20140701|2014-03-26 12:00,26,775.5,775.5,770.25,770.5,478
20140701|2014-03-26 12:30,26,770.5,772,770.25,770.5,286
20140701|2014-03-26 13:00,26,770.75,773.5,770,773.5,373
20140701|2014-03-26 19:00,27,772.25,772.25,766,768,92
20140701|2014-03-26 19:30,27,767.25,767.25,765.75,765.75,11
20140701|2014-03-26 20:00,27,766.5,768.5,766.5,768.5,24
20140701|2014-03-26 20:30,27,769.25,769.5,769.25,769.5,10
20140701|2014-03-26 21:00,27,769.25,769.25,769.25,769.25,4
20140701|2014-03-26 21:30,27,770,770,770,770,3
20140701|2014-03-26 22:30,27,771,771,769.75,771,15
20140701|2014-03-26 23:00,27,770.5,771,770.5,771,3
20140701|2014-03-27 00:30,27,769.25,769.25,769.25,769.25,1
20140701|2014-03-27 01:00,27,769.25,769.25,769.25,769.25,1
20140701|2014-03-27 01:30,27,770.5,770.5,770.5,770.5,1
20140701|2014-03-27 02:00,27,771,771.25,771,771,8
20140701|2014-03-27 02:30,27,770.75,771,770.75,771,5
20140701|2014-03-27 03:00,27,770,770.5,770,770.25,4
20140701|2014-03-27 03:30,27,770.75,770.75,769,769,2
20140701|2014-03-27 04:00,27,766.5,767,765.75,765.75,19
20140701|2014-03-27 04:30,27,765,765.5,764.75,764.75,17
20140701|2014-03-27 05:00,27,765.75,767,765.75,767,15
20140701|2014-03-27 05:30,27,767,767,766.25,766.25,5
20140701|2014-03-27 06:00,27,767.75,768.25,766.5,766.5,27
20140701|2014-03-27 06:30,27,766.5,767,766.5,767,4
20140701|2014-03-27 07:00,27,767.25,767.5,767.25,767.25,9
20140701|2014-03-27 07:30,27,768.5,768.5,767.75,767.75,8
20140701|2014-03-27 08:30,27,767.5,771,767,770,542
20140701|2014-03-27 09:00,27,770,774.75,769.75,773,383
20140701|2014-03-27 09:30,27,774.75,778.75,774.25,778.75,317
20140701|2014-03-27 10:00,27,778.75,780,776.75,779.75,265
20140701|2014-03-27 10:30,27,779.75,782.5,778.25,781.5,714
20140701|2014-03-27 11:00,27,782,782.5,780,781.75,163
20140701|2014-03-27 11:30,27,782,786.25,781.75,784.75,324
20140701|2014-03-27 12:00,27,784.75,788.5,784.75,787.25,336
20140701|2014-03-27 12:30,27,787.5,788,784.5,785.25,265
20140701|2014-03-27 13:00,27,785.5,785.75,783,784,205
20140701|2014-03-27 19:00,28,781.75,782,778.75,778.75,52
20140701|2014-03-27 19:30,28,778.5,778.5,778.5,778.5,1
20140701|2014-03-27 20:00,28,779.5,779.5,779.25,779.25,9
20140701|2014-03-27 20:30,28,778.75,778.75,777,777,7
20140701|2014-03-27 21:30,28,777.75,777.75,777.75,777.75,2
20140701|2014-03-27 22:00,28,777.25,777.25,776.25,776.25,2
20140701|2014-03-27 22:30,28,776,776,774,775,9
20140701|2014-03-28 01:30,28,775.5,775.5,775,775,7
20140701|2014-03-28 02:00,28,774,774,772.75,773,56
20140701|2014-03-28 02:30,28,773.5,773.5,773,773,38
20140701|2014-03-28 03:00,28,775.5,775.5,775.5,775.5,1
20140701|2014-03-28 03:30,28,776.75,779.75,776.75,778.5,17
20140701|2014-03-28 04:00,28,779.25,779.25,777,777,6
20140701|2014-03-28 04:30,28,777,777,777,777,2
20140701|2014-03-28 05:00,28,775.75,775.75,774.75,774.75,5
20140701|2014-03-28 05:30,28,776,776,774.75,774.75,3
20140701|2014-03-28 06:00,28,774.5,774.5,773.75,773.75,25
20140701|2014-03-28 06:30,28,775.75,776,775.25,775.25,45
20140701|2014-03-28 07:00,28,775.5,776,775.5,776,13
20140701|2014-03-28 07:30,28,776,776.25,776,776.25,55
20140701|2014-03-28 08:30,28,774.5,777,769,771.25,586
20140701|2014-03-28 09:00,28,771.5,775.75,770,770,542
20140701|2014-03-28 09:30,28,770.5,770.5,762.75,765.5,492
20140701|2014-03-28 10:00,28,765.75,769.5,765,769.25,704
20140701|2014-03-28 10:30,28,769.5,771,767.75,768,230
20140701|2014-03-28 11:00,28,768.25,768.25,764,764.75,514
20140701|2014-03-28 11:30,28,765,766.5,764.25,765.75,439
20140701|2014-03-28 12:00,28,765.5,767.25,765,767.25,130
20140701|2014-03-28 12:30,28,767.25,768.75,766,766.5,415
20140701|2014-03-28 13:00,28,766.75,767,763.25,763.75,669
20140701|2014-03-30 19:00,31,765.5,766.75,764.75,765.5,101
20140701|2014-03-30 19:30,31,765.5,765.5,765.25,765.5,8
20140701|2014-03-30 20:00,31,765.25,765.75,765.25,765.75,2
20140701|2014-03-30 20:30,31,764.5,764.5,763,763.75,15
20140701|2014-03-30 21:00,31,764.25,764.25,763.75,763.75,2
20140701|2014-03-30 21:30,31,763,763,763,763,4
20140701|2014-03-30 22:00,31,762,762,761.75,761.75,8
20140701|2014-03-30 23:30,31,764.5,764.5,763.25,763.25,21
20140701|2014-03-31 00:00,31,762.75,762.75,762.75,762.75,1
20140701|2014-03-31 00:30,31,762.75,762.75,762.5,762.5,6
20140701|2014-03-31 01:30,31,762,762,762,762,11
20140701|2014-03-31 03:00,31,761.5,761.75,761.5,761.75,2
20140701|2014-03-31 04:30,31,760.5,760.5,759,759,42
20140701|2014-03-31 05:00,31,758.5,758.5,758.25,758.25,14
20140701|2014-03-31 05:30,31,758.75,760.75,758.5,760.75,18
20140701|2014-03-31 06:00,31,759.75,759.75,759.75,759.75,1
20140701|2014-03-31 06:30,31,759.5,759.5,759.5,759.5,5
20140701|2014-03-31 07:00,31,760.25,760.25,758.5,758.75,3
20140701|2014-03-31 07:30,31,759,759.5,759,759.5,9
20140701|2014-03-31 08:30,31,759.5,761.5,757.75,759.25,490
20140701|2014-03-31 09:00,31,759,760,756.5,759.75,322
20140701|2014-03-31 09:30,31,759.75,760.5,757.25,758.25,207
20140701|2014-03-31 10:00,31,758,760,755.5,759.75,427
20140701|2014-03-31 10:30,31,759.75,760,748.5,754.5,672
20140701|2014-03-31 11:00,31,755.25,767.75,750.5,760.75,1144
20140701|2014-03-31 11:30,31,761.25,764.5,761,761.5,555
20140701|2014-03-31 12:00,31,761,761.25,756.75,758.5,647
20140701|2014-03-31 12:30,31,758.5,764.5,758.25,764.25,277
20140701|2014-03-31 13:00,31,764.25,767.25,762.75,765.25,656
20140701|2014-03-31 19:00,1,764,765,764,765,52
20140701|2014-03-31 19:30,1,765.25,765.5,764.75,764.75,15
20140701|2014-03-31 20:00,1,765.5,765.5,765.5,765.5,3
20140701|2014-03-31 20:30,1,765.5,765.5,765.5,765.5,1
20140701|2014-03-31 21:00,1,765.5,766.5,765.5,766.5,13
20140701|2014-03-31 21:30,1,766,766.25,765.75,766.25,8
20140701|2014-03-31 22:00,1,765.75,766.25,765.75,766.25,8
20140701|2014-03-31 22:30,1,766.5,766.5,766.25,766.25,4
20140701|2014-03-31 23:00,1,766,766.5,766,766.5,4
20140701|2014-03-31 23:30,1,766,766.75,766,766.75,4
20140701|2014-04-01 00:30,1,766.5,766.5,764,764,52
20140701|2014-04-01 01:00,1,764.75,764.75,764.75,764.75,2
20140701|2014-04-01 01:30,1,763.75,763.75,761.75,762,49
20140701|2014-04-01 02:00,1,761.25,761.25,759.75,760,17
20140701|2014-04-01 02:30,1,757.75,757.75,757.75,757.75,13
20140701|2014-04-01 03:00,1,757.75,758,755.25,755.25,14
20140701|2014-04-01 03:30,1,755.25,755.25,755.25,755.25,18
20140701|2014-04-01 04:00,1,756,756,756,756,2
20140701|2014-04-01 04:30,1,756.5,756.5,755.75,755.75,6
20140701|2014-04-01 05:00,1,756.75,757,756.75,757,3
20140701|2014-04-01 05:30,1,757.25,759,757.25,759,104
20140701|2014-04-01 06:00,1,759.5,759.5,758.75,758.75,17
20140701|2014-04-01 06:30,1,759.75,760,759.75,759.75,32
20140701|2014-04-01 07:00,1,759,759.5,757.5,759.25,201
20140701|2014-04-01 07:30,1,759.75,760.5,759.5,760,54
20140701|2014-04-01 08:30,1,761,764,756.5,757,872
20140701|2014-04-01 09:00,1,756.5,757,752.75,756.5,526
20140701|2014-04-01 09:30,1,757,757.75,755.25,756.25,365
20140701|2014-04-01 10:00,1,756,759.5,756,759,423
20140701|2014-04-01 10:30,1,759,759.25,756,757.25,245
20140701|2014-04-01 11:00,1,758,758,756,756,190
20140701|2014-04-01 11:30,1,756.25,758.75,756,758.75,159
20140701|2014-04-01 12:00,1,758.5,761.5,758.5,761.5,334
20140701|2014-04-01 12:30,1,761.5,761.75,757.75,757.75,119
20140701|2014-04-01 13:00,1,757.25,758.25,755,756.5,455
20140701|2014-04-01 19:00,2,758,758,757.25,758,27
20140701|2014-04-01 20:00,2,758.25,758.75,758.25,758.75,2
20140701|2014-04-01 20:30,2,759,759,759,759,1
20140701|2014-04-01 21:30,2,758,758,758,758,3
20140701|2014-04-01 22:00,2,758,758,758,758,1
20140701|2014-04-01 22:30,2,758,758,758,758,1
20140701|2014-04-02 00:00,2,757.5,757.5,757.25,757.25,2
20140701|2014-04-02 00:30,2,757.25,757.25,757,757,33
20140701|2014-04-02 01:00,2,757,757.25,755,755,30
20140701|2014-04-02 01:30,2,755,755,754,754,3
20140701|2014-04-02 02:00,2,754,754,754,754,1
20140701|2014-04-02 02:30,2,753,753,752.75,752.75,3
20140701|2014-04-02 03:00,2,752,752,752,752,3
20140701|2014-04-02 03:30,2,752,752,752,752,1
20140701|2014-04-02 05:00,2,751.75,751.75,749,749.25,14
20140701|2014-04-02 05:30,2,749,749,747.75,748.75,28
20140701|2014-04-02 06:00,2,748.75,749,748,748,40
20140701|2014-04-02 06:30,2,747.25,747.5,745.5,746.75,59
20140701|2014-04-02 07:00,2,746.5,747,746.5,747,8
20140701|2014-04-02 07:30,2,746.75,746.75,745.75,746.75,8
20140701|2014-04-02 08:30,2,747,751.25,746,746.25,901
20140701|2014-04-02 09:00,2,746.25,746.75,743.5,746,566
20140701|2014-04-02 09:30,2,746,747.75,744.75,746.25,620
20140701|2014-04-02 10:00,2,746,747.5,744,744.5,500
20140701|2014-04-02 10:30,2,745,745.25,738,740.25,519
20140701|2014-04-02 11:00,2,740.5,742.25,739.75,740.5,118
20140701|2014-04-02 11:30,2,740.25,741.5,740,740.75,231
20140701|2014-04-02 12:00,2,741,741.75,740.5,740.75,155
20140701|2014-04-02 12:30,2,740.75,742,740,740,348
20140701|2014-04-02 13:00,2,740,743.5,738.25,740.75,393
20140701|2014-04-02 19:00,3,742.25,744.5,742.25,744,10
20140701|2014-04-02 19:30,3,743.75,744.25,743.75,744.25,8
20140701|2014-04-02 20:00,3,744.25,744.25,744.25,744.25,4
20140701|2014-04-02 20:30,3,743.25,743.25,743.25,743.25,2
20140701|2014-04-02 21:00,3,740.5,740.5,740.5,740.5,1
20140701|2014-04-02 21:30,3,740.5,741.25,740.5,740.5,5
20140701|2014-04-02 22:00,3,740.75,740.75,740.5,740.5,3
20140701|2014-04-02 23:00,3,740.5,740.5,740.5,740.5,10
20140701|2014-04-02 23:30,3,741.25,741.25,741.25,741.25,8
20140701|2014-04-03 01:00,3,740.75,741,740.75,741,5
20140701|2014-04-03 02:00,3,740.5,740.5,739.5,740.5,5
20140701|2014-04-03 02:30,3,741,742.75,741,742.75,51
20140701|2014-04-03 03:00,3,743,743.5,740.75,742.25,25
20140701|2014-04-03 04:00,3,743.75,743.75,743.75,743.75,1
20140701|2014-04-03 05:00,3,744.25,744.5,744.25,744.5,4
20140701|2014-04-03 05:30,3,744.5,744.5,744,744,24
20140701|2014-04-03 06:00,3,744,744,742.25,742.25,30
20140701|2014-04-03 06:30,3,742.5,742.5,741.75,742.25,154
20140701|2014-04-03 07:00,3,742.25,742.5,741.75,741.75,44
20140701|2014-04-03 07:30,3,742.25,744.5,742.25,742.5,39
20140701|2014-04-03 08:30,3,742.5,749.5,742.25,747.5,918
20140701|2014-04-03 09:00,3,747.5,748.75,745.75,748.5,221
20140701|2014-04-03 09:30,3,748.75,748.75,743.75,745,280
20140701|2014-04-03 10:00,3,744.5,744.5,737.5,740.25,553
20140701|2014-04-03 10:30,3,741,743.75,740.25,742.75,137
20140701|2014-04-03 11:00,3,743,745,742.5,744,80
20140701|2014-04-03 11:30,3,744.25,744.25,740.75,741.5,120
20140701|2014-04-03 12:00,3,741.5,745,741.5,744,85
20140701|2014-04-03 12:30,3,744.25,745.25,743,744.25,56
20140701|2014-04-03 13:00,3,744.75,748.75,744.25,745.75,213
20140701|2014-04-03 19:00,4,746.25,746.25,745.75,746,5
20140701|2014-04-03 19:30,4,745.75,745.75,744,744,5
20140701|2014-04-03 20:30,4,744.5,744.75,744.5,744.5,11
20140701|2014-04-03 21:00,4,745,745,744.75,744.75,2
20140701|2014-04-03 21:30,4,744.75,745,744.75,745,6
20140701|2014-04-03 22:00,4,745.5,745.5,745.5,745.5,4
20140701|2014-04-03 23:00,4,745.25,745.5,745.25,745.5,6
20140701|2014-04-03 23:30,4,746,746,745.5,745.5,6
20140701|2014-04-04 00:00,4,745.25,745.25,745.25,745.25,2
20140701|2014-04-04 01:00,4,745.75,746,745.75,746,2
20140701|2014-04-04 01:30,4,745.75,745.75,745.75,745.75,1
20140701|2014-04-04 02:00,4,745,745,745,745,7
20140701|2014-04-04 02:30,4,746,747,746,747,62
20140701|2014-04-04 03:00,4,747,748,744.75,744.75,36
20140701|2014-04-04 03:30,4,744.75,744.75,744,744,41
20140701|2014-04-04 04:00,4,743.5,743.5,740.25,740.25,14
20140701|2014-04-04 04:30,4,740,740,739.25,739.25,3
20140701|2014-04-04 05:00,4,740.25,740.25,740.25,740.25,23
20140701|2014-04-04 05:30,4,740,740.25,739.75,739.75,9
20140701|2014-04-04 06:00,4,739,739,736.75,737.25,47
20140701|2014-04-04 06:30,4,736.25,736.25,735.5,735.5,26
20140701|2014-04-04 07:00,4,736,736,735,736,88
20140701|2014-04-04 07:30,4,735.5,736.25,735,736.25,4
20140701|2014-04-04 08:30,4,736.5,739.5,731,732.75,1286
20140701|2014-04-04 09:00,4,732.5,733.25,730.5,731.5,230
20140701|2014-04-04 09:30,4,731,732,728.5,730.75,452
20140701|2014-04-04 10:00,4,731,733.5,730.75,731.75,183
20140701|2014-04-04 10:30,4,731.25,732.25,730.5,730.5,144
20140701|2014-04-04 11:00,4,730.25,735,730.25,734.5,270
20140701|2014-04-04 11:30,4,734.75,735.25,733.5,734.5,189
20140701|2014-04-04 12:00,4,734.25,734.5,733.5,734,201
20140701|2014-04-04 12:30,4,734,735.5,733,734.5,281
20140701|2014-04-04 13:00,4,734.5,739.75,734.25,739.75,383
20140701|2014-04-06 19:00,7,739,741,735.5,740.75,103
20140701|2014-04-06 19:30,7,740.75,741.5,740.75,741.5,37
20140701|2014-04-06 20:00,7,742,742,742,742,8
20140701|2014-04-06 21:00,7,741.25,741.25,741,741,20
20140701|2014-04-07 00:00,7,742.75,746,742.75,746,95
20140701|2014-04-07 00:30,7,746,747.25,746,747.25,25
20140701|2014-04-07 01:00,7,747.25,747.25,746.25,746.25,5
20140701|2014-04-07 01:30,7,745,745,744.75,744.75,6
20140701|2014-04-07 02:00,7,744.75,744.75,744.25,744.25,3
20140701|2014-04-07 03:00,7,743,743.5,743,743.5,11
20140701|2014-04-07 03:30,7,742.75,742.75,742.75,742.75,1
20140701|2014-04-07 04:00,7,741.75,741.75,741.75,741.75,1
20140701|2014-04-07 04:30,7,741.25,741.75,741.25,741.75,2
20140701|2014-04-07 05:00,7,741.25,743.25,741.25,742.75,7
20140701|2014-04-07 05:30,7,742.25,743,742.25,743,4
20140701|2014-04-07 06:00,7,742.5,743.75,742.5,743.75,12
20140701|2014-04-07 06:30,7,744.25,744.25,743.5,743.5,4
20140701|2014-04-07 07:00,7,744,744.75,744,744.75,6
20140701|2014-04-07 07:30,7,744.5,744.75,744.25,744.75,4
20140701|2014-04-07 08:30,7,744.75,748,741.75,743.25,336
20140701|2014-04-07 09:00,7,743.5,743.75,741.75,741.75,311
20140701|2014-04-07 09:30,7,741.75,742.75,737,739.5,474
20140701|2014-04-07 10:00,7,738,741.25,737.25,740.25,284
20140701|2014-04-07 10:30,7,740,740.25,736.75,737,311
20140701|2014-04-07 11:00,7,737.25,740.75,736,740.75,214
20140701|2014-04-07 11:30,7,740.5,743,739.75,740.75,91
20140701|2014-04-07 12:00,7,741,742,739,741.25,106
20140701|2014-04-07 12:30,7,741.5,744.25,741.5,744.25,121
20140701|2014-04-07 13:00,7,744.5,746.75,744,745.75,307
20140701|2014-04-07 19:00,8,745.5,746.75,745.5,746.75,51
20140701|2014-04-07 20:00,8,747.25,747.25,747.25,747.25,1
20140701|2014-04-07 20:30,8,747.25,747.75,747.25,747.75,2
20140701|2014-04-07 21:00,8,746.75,747.5,746.75,747.5,3
20140701|2014-04-07 21:30,8,747.25,747.5,747.25,747.5,2
20140701|2014-04-07 22:30,8,746.25,746.75,746.25,746.75,14
20140701|2014-04-07 23:30,8,747,747,747,747,2
20140701|2014-04-08 01:00,8,746,746,746,746,2
20140701|2014-04-08 02:00,8,746.25,746.25,746,746,2
20140701|2014-04-08 02:30,8,745,745,743.25,743.25,9
20140701|2014-04-08 03:00,8,743.5,743.5,743.5,743.5,1
20140701|2014-04-08 04:30,8,743.75,743.75,743.75,743.75,1
20140701|2014-04-08 06:30,8,742.25,743,742.25,743,3
20140701|2014-04-08 07:00,8,743,744.75,742.75,744.75,19
20140701|2014-04-08 07:30,8,744,744,744,744,1
20140701|2014-04-08 08:30,8,744.75,749.5,744.75,748,620
20140701|2014-04-08 09:00,8,747.75,748.25,743.75,745,622
20140701|2014-04-08 09:30,8,745.75,745.75,738.5,740,732
20140701|2014-04-08 10:00,8,739.75,741.5,739.5,741,204
20140701|2014-04-08 10:30,8,741.25,741.75,740,740.75,192
20140701|2014-04-08 11:00,8,741,746.75,740.5,745,382
20140701|2014-04-08 11:30,8,744.75,754.5,744.75,752.75,741
20140701|2014-04-08 12:00,8,752.5,753,746.25,748.5,371
20140701|2014-04-08 12:30,8,748.25,748.5,746.25,748.25,95
20140701|2014-04-08 19:00,9,750.25,752.25,750.25,752.25,153
20140701|2014-04-08 20:30,9,751.25,751.75,751.25,751.75,11
20140701|2014-04-08 21:00,9,751.5,751.5,751.5,751.5,1
20140701|2014-04-08 21:30,9,752,752,752,752,1
20140701|2014-04-08 22:00,9,752.5,752.75,752,752.5,6
20140701|2014-04-08 22:30,9,752.25,752.25,752,752,5
20140701|2014-04-08 23:30,9,753,754,753,753.75,31
20140701|2014-04-09 01:30,9,753.5,753.5,753.5,753.5,5
20140701|2014-04-09 02:00,9,754,754,753.75,754,8
20140701|2014-04-09 02:30,9,753.5,753.5,751.5,752,41
20140701|2014-04-09 03:00,9,752.5,753.75,752.5,753.75,4
20140701|2014-04-09 03:30,9,753.5,754.75,753.5,754.75,19
20140701|2014-04-09 04:00,9,754.5,755,754.25,754.25,31
20140701|2014-04-09 05:00,9,754.75,754.75,754.75,754.75,1
20140701|2014-04-09 05:30,9,754.75,756,754.75,756,22
20140701|2014-04-09 06:00,9,756,756,755.25,755.5,49
20140701|2014-04-09 06:30,9,755.5,755.5,754.75,754.75,16
20140701|2014-04-09 07:00,9,754.75,755,754.75,754.75,14
20140701|2014-04-09 07:30,9,754.75,755.5,754.75,755.25,28
20140701|2014-04-09 08:30,9,754.75,755,752.75,753.5,400
20140701|2014-04-09 09:00,9,753.5,754,751,751.5,450
20140701|2014-04-09 09:30,9,752,753.75,747.5,748,482
20140701|2014-04-09 10:00,9,747.75,747.75,744.5,747,454
20140701|2014-04-09 10:30,9,747.25,749.5,745.5,747.25,360
20140701|2014-04-09 11:00,9,747.25,752.5,736.75,744.5,1091
20140701|2014-04-09 11:30,9,744,744,738.25,738.5,216
20140701|2014-04-09 12:00,9,738.25,742.75,737.5,740.75,91
20140701|2014-04-09 12:30,9,741.5,743,739.5,741.25,114
20140701|2014-04-09 13:00,9,740.25,742,738.5,739,359
20140701|2014-04-09 19:00,10,740,740,736.75,736.75,27
20140701|2014-04-09 19:30,10,738,738,738,738,1
20140701|2014-04-09 21:30,10,738.25,738.25,738.25,738.25,1
20140701|2014-04-09 22:30,10,740,740,739.25,740,5
20140701|2014-04-09 23:00,10,740,740,740,740,6
20140701|2014-04-09 23:30,10,740,740,739.5,739.5,5
20140701|2014-04-10 01:30,10,738.5,739,738.5,739,5
20140701|2014-04-10 02:00,10,738.75,739,738.75,739,45
20140701|2014-04-10 02:30,10,739,739.75,738.75,739.25,23
20140701|2014-04-10 03:00,10,738.75,739.5,738.75,739.5,12
20140701|2014-04-10 03:30,10,738.75,739.25,737.75,737.75,53
20140701|2014-04-10 04:00,10,738,738.25,737.5,738.25,15
20140701|2014-04-10 04:30,10,738.5,738.75,738.5,738.75,6
20140701|2014-04-10 05:00,10,739.5,740.25,739.5,740.25,8
20140701|2014-04-10 05:30,10,741,741,741,741,2
20140701|2014-04-10 06:00,10,741,741,741,741,3
20140701|2014-04-10 06:30,10,741.5,741.5,741.25,741.25,2
20140701|2014-04-10 07:00,10,741.75,741.75,740.75,741.25,8
20140701|2014-04-10 07:30,10,740.25,740.25,738.75,739,27
20140701|2014-04-10 08:30,10,741,741,733.5,736.25,324
20140701|2014-04-10 09:00,10,736,737.5,734,734.75,354
20140701|2014-04-10 09:30,10,734.75,735.5,733.5,734.5,492
20140701|2014-04-10 10:00,10,734.75,735,727,727.25,861
20140701|2014-04-10 10:30,10,727,731,726,730.25,1028
20140701|2014-04-10 11:00,10,730.5,731.5,728.75,729,280
20140701|2014-04-10 11:30,10,728.75,731,728,730,175
20140701|2014-04-10 12:00,10,730,732,729,730.75,281
20140701|2014-04-10 12:30,10,730.5,733.25,729.75,730.25,348
20140701|2014-04-10 13:00,10,730.75,731.5,727.75,728.5,837
20140701|2014-04-10 19:00,11,729,732.75,728.25,728.25,29
20140701|2014-04-10 19:30,11,728.25,728.25,728.25,728.25,1
20140701|2014-04-10 20:00,11,726.25,727.5,726.25,727.5,2
20140701|2014-04-10 21:00,11,726.5,726.75,726.5,726.75,2
20140701|2014-04-10 22:30,11,726.5,727,726.5,727,16
20140701|2014-04-10 23:30,11,727.5,727.5,727.5,727.5,2
20140701|2014-04-11 00:30,11,727.75,728,727.75,728,26
20140701|2014-04-11 01:00,11,728.5,729.25,728.5,729.25,21
20140701|2014-04-11 02:00,11,730,730,729,729,12
20140701|2014-04-11 02:30,11,729,729,729,729,2
20140701|2014-04-11 03:00,11,729,730,729,730,2
20140701|2014-04-11 04:30,11,729.25,730.25,729.25,730.25,4
20140701|2014-04-11 05:00,11,729.5,729.5,729.5,729.5,6
20140701|2014-04-11 05:30,11,728.25,728.25,727.75,728,69
20140701|2014-04-11 06:00,11,728.5,728.5,726.75,728.25,80
20140701|2014-04-11 06:30,11,728,728.25,727.5,728.25,36
20140701|2014-04-11 07:00,11,727.5,728,725.5,725.75,84
20140701|2014-04-11 07:30,11,725,725,723.75,724,92
20140701|2014-04-11 08:30,11,724.5,728.75,723.25,727.5,539
20140701|2014-04-11 09:00,11,727.75,733.5,727,732.5,291
20140701|2014-04-11 09:30,11,732.75,733,729.75,730,243
20140701|2014-04-11 10:00,11,730,731,728.5,728.75,372
20140701|2014-04-11 10:30,11,729,730.25,727.25,730.25,278
20140701|2014-04-11 11:00,11,730.25,732,729,729.25,215
20140701|2014-04-11 11:30,11,729,730,728.5,728.75,271
20140701|2014-04-11 12:00,11,728.75,729.75,728.25,728.75,280
20140701|2014-04-11 12:30,11,729,729.5,725.75,726.25,288
20140701|2014-04-11 13:00,11,726.5,728.25,724.5,724.5,441
20140701|2014-04-13 19:00,14,731.25,739,731,739,362
20140701|2014-04-13 19:30,14,739.5,741,738.25,741,117
20140701|2014-04-13 20:00,14,739,741,739,741,5
20140701|2014-04-13 20:30,14,739.75,740,736.5,736.75,48
20140701|2014-04-13 21:00,14,736.75,737,736.75,737,12
20140701|2014-04-13 21:30,14,738,738.25,738,738,5
20140701|2014-04-13 22:00,14,737.75,737.75,737.5,737.5,14
20140701|2014-04-13 22:30,14,738,738,738,738,6
20140701|2014-04-14 00:00,14,739,739,739,739,1
20140701|2014-04-14 01:00,14,739.5,739.75,739.25,739.75,3
20140701|2014-04-14 02:00,14,740,753,740,753,233
20140701|2014-04-14 02:30,14,754,756.5,751.25,752,94
20140701|2014-04-14 03:00,14,751.75,751.75,743.25,746,21
20140701|2014-04-14 03:30,14,746,747,746,747,12
20140701|2014-04-14 04:00,14,746.25,747.5,746.25,747.5,9
20140701|2014-04-14 04:30,14,747.75,747.75,746.25,746.25,33
20140701|2014-04-14 05:00,14,746,746,743.25,743.25,64
20140701|2014-04-14 05:30,14,743.25,743.25,742.5,742.5,5
20140701|2014-04-14 06:00,14,742.5,744.25,739,739,95
20140701|2014-04-14 06:30,14,740,740,736.5,737,87
20140701|2014-04-14 07:00,14,739.75,742.25,739.75,741.5,143
20140701|2014-04-14 07:30,14,743,744.25,743,744,7
20140701|2014-04-14 08:30,14,745,748.5,741.5,748.25,1011
20140701|2014-04-14 09:00,14,748.25,755,748.25,751.25,1094
20140701|2014-04-14 09:30,14,751.5,756.5,750.5,753.25,767
20140701|2014-04-14 10:00,14,753.5,756,751.25,754.25,384
20140701|2014-04-14 10:30,14,754,756.25,753.25,755.25,304
20140701|2014-04-14 11:00,14,755,755.5,749.5,749.75,332
20140701|2014-04-14 11:30,14,749.5,750.75,747.5,750.5,345
20140701|2014-04-14 12:00,14,750.75,752.25,749.5,750,294
20140701|2014-04-14 12:30,14,749.5,751.25,748.25,750.75,215
20140701|2014-04-14 13:00,14,750,750,747.5,747.5,477
20140701|2014-04-14 19:00,15,748.25,748.25,746,746,71
20140701|2014-04-14 19:30,15,746.5,746.5,746.5,746.5,1
20140701|2014-04-14 20:00,15,746.5,746.5,746.25,746.5,6
20140701|2014-04-14 20:30,15,747.75,748,747.75,748,29
20140701|2014-04-14 22:30,15,748,748,748,748,5
20140701|2014-04-14 23:00,15,748.75,748.75,748.75,748.75,4
20140701|2014-04-15 00:30,15,747.75,747.75,747.75,747.75,1
20140701|2014-04-15 02:00,15,748.75,748.75,748.5,748.5,10
20140701|2014-04-15 02:30,15,748.5,748.5,748.5,748.5,2
20140701|2014-04-15 03:30,15,747.75,748.5,747.25,748.5,10
20140701|2014-04-15 04:00,15,748.5,749,748.25,749,66
20140701|2014-04-15 04:30,15,750,751.5,750,751,31
20140701|2014-04-15 05:00,15,750.75,751,750.75,751,2
20140701|2014-04-15 05:30,15,750.75,751,750,750,26
20140701|2014-04-15 06:00,15,750,750,747.25,747.25,258
20140701|2014-04-15 06:30,15,747.5,747.5,742.75,743.5,122
20140701|2014-04-15 07:00,15,743.75,744.25,742.75,743.5,61
20140701|2014-04-15 07:30,15,743.5,745.75,743.5,745.75,77
20140701|2014-04-15 08:30,15,746,746.75,742,746.75,542
20140701|2014-04-15 09:00,15,746.75,755,746,750.75,1069
20140701|2014-04-15 09:30,15,750.5,750.5,746,746.75,463
20140701|2014-04-15 10:00,15,747.25,750.25,745.5,749.75,346
20140701|2014-04-15 10:30,15,749.75,753.5,748.5,752,430
20140701|2014-04-15 11:00,15,752,768,752,765.5,1502
20140701|2014-04-15 11:30,15,765.25,765.75,762.5,762.5,888
20140701|2014-04-15 12:00,15,762.75,767.25,762.5,764.25,308
20140701|2014-04-15 12:30,15,764.25,768,764,766.75,787
20140701|2014-04-15 13:00,15,766.75,772.5,766.75,771,751
20140701|2014-04-15 19:00,16,770.25,771,766,766,82
20140701|2014-04-15 19:30,16,767.5,768,766.5,766.75,16
20140701|2014-04-15 20:00,16,767.25,767.75,767,767.5,14
20140701|2014-04-15 20:30,16,768.75,769,767.5,767.5,8
20140701|2014-04-15 21:00,16,768.5,769,768.5,769,4
20140701|2014-04-15 21:30,16,769.5,769.5,769,769,2
20140701|2014-04-15 22:00,16,768,768,768,768,1
20140701|2014-04-15 22:30,16,769,769,769,769,3
20140701|2014-04-15 23:00,16,769,769,769,769,1
20140701|2014-04-16 00:30,16,769,769.5,769,769.5,4
20140701|2014-04-16 01:30,16,769.25,769.25,768.25,769,9
20140701|2014-04-16 02:00,16,768.5,769,768.25,769,3
20140701|2014-04-16 02:30,16,768.5,769.25,768.5,769.25,7
20140701|2014-04-16 03:00,16,769.5,769.75,769,769.25,265
20140701|2014-04-16 03:30,16,769.5,769.5,768.25,768.75,17
20140701|2014-04-16 04:00,16,768.5,768.75,768.5,768.75,20
20140701|2014-04-16 04:30,16,768.75,768.75,768.75,768.75,9
20140701|2014-04-16 05:00,16,768.75,770.75,768.75,770.75,132
20140701|2014-04-16 05:30,16,770.75,771,769,770.25,69
20140701|2014-04-16 06:00,16,770.5,770.5,767.5,767.5,263
20140701|2014-04-16 06:30,16,767.5,771.75,767.5,771.75,71
20140701|2014-04-16 07:00,16,770.75,772.25,770.5,772.25,64
20140701|2014-04-16 07:30,16,772.25,772.5,771.5,771.5,31
20140701|2014-04-16 08:30,16,771.5,780.25,771.5,779,1092
20140701|2014-04-16 09:00,16,778.75,780,775.75,776.25,406
20140701|2014-04-16 09:30,16,776.25,776.5,767.25,772.25,805
20140701|2014-04-16 10:00,16,772.25,773.75,771.5,772,484
20140701|2014-04-16 10:30,16,772.25,772.25,770.75,770.75,436
20140701|2014-04-16 11:00,16,770.75,771.75,767,767.5,357
20140701|2014-04-16 11:30,16,767.75,768,762.75,764.25,347
20140701|2014-04-16 12:00,16,764,764,756.5,757.5,554
20140701|2014-04-16 12:30,16,757.5,760.25,755.25,757,371
20140701|2014-04-16 13:00,16,757,761.5,756.75,760,672
20140701|2014-04-16 19:00,17,759.75,760.25,758.5,760,44
20140701|2014-04-16 19:30,17,759.75,761,759.75,761,9
20140701|2014-04-16 20:00,17,761.25,761.25,761,761,3
20140701|2014-04-16 20:30,17,761.25,763.5,761.25,763.5,18
20140701|2014-04-16 21:00,17,764,765,764,765,14
20140701|2014-04-16 21:30,17,765,766.5,765,766,15
20140701|2014-04-16 22:00,17,765,765,765,765,1
20140701|2014-04-16 22:30,17,766,766,765.25,766,4
20140701|2014-04-16 23:00,17,765.5,765.5,765.5,765.5,1
20140701|2014-04-17 00:00,17,765,765,765,765,1
20140701|2014-04-17 00:30,17,765.5,765.5,765.5,765.5,1
20140701|2014-04-17 01:00,17,767,767.25,766.75,767.25,29
20140701|2014-04-17 01:30,17,767.25,768.5,767.25,768,9
20140701|2014-04-17 02:00,17,767.5,767.5,767.5,767.5,1
20140701|2014-04-17 02:30,17,768,768,768,768,1
20140701|2014-04-17 03:00,17,766.75,766.75,766.25,766.25,4
20140701|2014-04-17 03:30,17,765.75,765.75,764,765,18
20140701|2014-04-17 04:00,17,765,765,764.25,765,8
20140701|2014-04-17 04:30,17,765,765.5,765,765.5,3
20140701|2014-04-17 05:00,17,764.5,764.5,764,764,4
20140701|2014-04-17 05:30,17,764,764.5,763.75,764.5,13
20140701|2014-04-17 06:00,17,763.25,763.75,762.75,763.75,7
20140701|2014-04-17 06:30,17,763.75,764.25,763.75,764.25,7
20140701|2014-04-17 07:00,17,764,765.75,764,765.25,59
20140701|2014-04-17 07:30,17,766,769,765,769,51
20140701|2014-04-17 08:30,17,768,778.5,768,769.5,1494
20140701|2014-04-17 09:00,17,770.5,774.5,770,773,533
20140701|2014-04-17 09:30,17,773,775.75,772.5,774.75,400
20140701|2014-04-17 10:00,17,774.25,774.75,769.75,769.75,630
20140701|2014-04-17 10:30,17,769.75,770.75,767.5,768.5,395
20140701|2014-04-17 11:00,17,769,772,769,771.25,238
20140701|2014-04-17 11:30,17,771,772,768.25,768.25,297
20140701|2014-04-17 12:00,17,768.75,768.75,765.75,767.25,321
20140701|2014-04-17 12:30,17,767,767.75,764.5,765.25,294
20140701|2014-04-17 13:00,17,765.25,767.5,764,764.25,648
20140701|2014-04-20 19:00,21,765,765,751.75,754,222
20140701|2014-04-20 19:30,21,754,755.25,754,755.25,43
20140701|2014-04-20 20:00,21,755.25,756.25,753.5,753.5,76
20140701|2014-04-20 20:30,21,753.5,754.75,753,754.5,30
20140701|2014-04-20 21:00,21,755.25,757,755,755.5,11
20140701|2014-04-20 21:30,21,755.5,755.5,754.25,755,16
20140701|2014-04-20 22:00,21,754.5,754.5,754.5,754.5,1
20140701|2014-04-20 22:30,21,755.25,755.25,755.25,755.25,2
20140701|2014-04-20 23:00,21,754,754,754,754,6
20140701|2014-04-20 23:30,21,755,755,755,755,2
20140701|2014-04-21 01:00,21,756.25,756.25,755.75,755.75,6
20140701|2014-04-21 01:30,21,755.25,755.25,755.25,755.25,1
20140701|2014-04-21 02:00,21,755,755,754.25,754.25,4
20140701|2014-04-21 02:30,21,754.25,754.25,753.5,753.5,7
20140701|2014-04-21 03:00,21,753,753.25,752.5,752.5,31
20140701|2014-04-21 03:30,21,752.75,753.5,752.75,753.5,9
20140701|2014-04-21 04:00,21,752.5,753.5,752.5,753.5,6
20140701|2014-04-21 04:30,21,753,753.75,753,753.75,2
20140701|2014-04-21 05:00,21,753,753,753,753,3
20140701|2014-04-21 05:30,21,753.25,753.25,753.25,753.25,2
20140701|2014-04-21 06:00,21,753.25,753.25,751.75,751.75,45
20140701|2014-04-21 06:30,21,752.25,752.25,751,751,16
20140701|2014-04-21 07:00,21,751.25,752.75,751.25,752.5,15
20140701|2014-04-21 07:30,21,752.25,754.25,752.25,754,8
20140701|2014-04-21 08:30,21,755.5,755.75,745.25,746.25,1098
20140701|2014-04-21 09:00,21,746.25,748.75,744.75,747.25,565
20140701|2014-04-21 09:30,21,747,747,740.25,741.25,1271
20140701|2014-04-21 10:00,21,741.25,741.75,738.75,739.25,586
20140701|2014-04-21 10:30,21,739.25,739.25,737,737.25,511
20140701|2014-04-21 11:00,21,737.25,741.25,737.25,740.25,270
20140701|2014-04-21 11:30,21,740,741.25,739.5,740,152
20140701|2014-04-21 12:00,21,740,741.25,739.75,740.5,115
20140701|2014-04-21 12:30,21,740.75,742.75,740.75,742,128
20140701|2014-04-21 13:00,21,742,743.5,740.75,742.25,493
20140701|2014-04-21 19:00,22,742,744.75,740,740,58
20140701|2014-04-21 19:30,22,740,740.5,740,740.5,6
20140701|2014-04-21 20:00,22,741,741.5,740.25,741.5,5
20140701|2014-04-21 20:30,22,741,741,740.75,740.75,6
20140701|2014-04-21 21:00,22,741.5,741.5,741,741,2
20140701|2014-04-21 21:30,22,740.75,740.75,740,740.25,4
20140701|2014-04-21 22:00,22,740.75,740.75,740,740,2
20140701|2014-04-21 22:30,22,740,741,740,740.75,9
20140701|2014-04-21 23:00,22,740.5,740.5,740.5,740.5,1
20140701|2014-04-21 23:30,22,741.5,741.5,741,741,2
20140701|2014-04-22 00:00,22,740.75,742,740.75,742,23
20140701|2014-04-22 00:30,22,742.5,742.5,742,742,2
20140701|2014-04-22 01:30,22,742.25,742.25,742.25,742.25,1
20140701|2014-04-22 02:00,22,744.75,745.75,744.5,745.75,13
20140701|2014-04-22 02:30,22,744.75,745,744.75,745,2
20140701|2014-04-22 03:00,22,744.5,745.25,742.75,742.75,26
20140701|2014-04-22 03:30,22,742.25,744.25,742.25,744.25,2
20140701|2014-04-22 04:00,22,745.25,745.25,744.75,745,42
20140701|2014-04-22 04:30,22,744.75,746.25,744.75,746.25,7
20140701|2014-04-22 05:00,22,746.5,747,746.5,746.75,27
20140701|2014-04-22 05:30,22,746.5,746.5,746.5,746.5,1
20140701|2014-04-22 06:00,22,746.5,746.75,746.5,746.75,2
20140701|2014-04-22 06:30,22,746.5,746.75,745.25,745.25,6
20140701|2014-04-22 07:00,22,745,745.25,744.75,745,34
20140701|2014-04-22 07:30,22,745.25,745.25,743,744.5,23
20140701|2014-04-22 08:30,22,745.25,748.25,744,745.25,751
20140701|2014-04-22 09:00,22,745.25,746,742.5,744,541
20140701|2014-04-22 09:30,22,744.5,744.5,736.75,739,964
20140701|2014-04-22 10:00,22,739,740.25,738,738.75,551
20140701|2014-04-22 10:30,22,738.5,744,738.25,742.75,694
20140701|2014-04-22 11:00,22,742,746.25,742,746.25,788
20140701|2014-04-22 11:30,22,745.75,747.25,743.5,746,963
20140701|2014-04-22 12:00,22,746.25,747,746,746.5,132
20140701|2014-04-22 12:30,22,746.5,750,746,749.5,561
20140701|2014-04-22 13:00,22,749.5,750.75,745.25,745.25,603
20140701|2014-04-22 19:00,23,746.5,747.75,745.75,747.75,41
20140701|2014-04-22 19:30,23,747.75,747.75,747.5,747.5,6
20140701|2014-04-22 20:00,23,747.5,749,747.5,749,5
20140701|2014-04-22 20:30,23,748.75,749,748.5,749,11
20140701|2014-04-22 21:00,23,747.5,749,747.5,749,8
20140701|2014-04-22 21:30,23,747,747,744.75,744.75,17
20140701|2014-04-22 22:00,23,744.75,744.75,744.5,744.5,6
20140701|2014-04-23 00:00,23,744.5,744.5,744.5,744.5,1
20140701|2014-04-23 01:00,23,745,745.25,745,745.25,8
20140701|2014-04-23 01:30,23,746.5,748.25,746.5,748.25,3
20140701|2014-04-23 02:00,23,746.75,747.25,746.75,747.25,27
20140701|2014-04-23 02:30,23,747,747.25,747,747,7
20140701|2014-04-23 03:00,23,747.25,747.25,747.25,747.25,2
20140701|2014-04-23 03:30,23,747.25,748,747,747,20
20140701|2014-04-23 04:00,23,747,747,746.75,747,13
20140701|2014-04-23 04:30,23,746.75,746.75,746,746,8
20140701|2014-04-23 05:00,23,745.75,745.75,744.75,745,69
20140701|2014-04-23 05:30,23,745.25,745.25,742.75,742.75,78
20140701|2014-04-23 06:00,23,742.75,742.75,740,741.25,231
20140701|2014-04-23 06:30,23,741.5,741.75,738.75,738.75,149
20140701|2014-04-23 07:00,23,739.75,741.5,739.75,741.5,52
20140701|2014-04-23 07:30,23,741.25,741.5,740.75,740.75,35
20140701|2014-04-23 08:30,23,740.75,745.5,740,744.5,621
20140701|2014-04-23 09:00,23,744.75,747.5,744.25,747.25,527
20140701|2014-04-23 09:30,23,746.75,747.5,744.25,747.25,201
20140701|2014-04-23 10:00,23,747.25,749.25,746.25,748.25,452
20140701|2014-04-23 10:30,23,748.25,752,747.5,751.75,394
20140701|2014-04-23 11:00,23,751.5,754,751.5,752.25,379
20140701|2014-04-23 11:30,23,752.5,752.75,748.75,752,211
20140701|2014-04-23 12:00,23,752.5,752.5,749.5,751.5,105
20140701|2014-04-23 12:30,23,751,752.25,750,751.25,86
20140701|2014-04-23 13:00,23,751.75,752.75,749.75,750.75,403
20140701|2014-04-23 19:00,24,750.75,750.75,750.5,750.5,15
20140701|2014-04-23 19:30,24,749.75,749.75,748.75,748.75,3
20140701|2014-04-23 20:00,24,747.5,747.5,746.75,747,44
20140701|2014-04-23 20:30,24,747,747.25,746,746,4
20140701|2014-04-23 21:00,24,745.75,746,745.5,746,5
20140701|2014-04-23 21:30,24,746,747,746,746,12
20140701|2014-04-23 22:00,24,746.75,746.75,746,746,10
20140701|2014-04-23 22:30,24,746,746,745.75,746,5
20140701|2014-04-23 23:00,24,745.5,745.5,745.5,745.5,1
20140701|2014-04-23 23:30,24,746,746,746,746,1
20140701|2014-04-24 00:00,24,746.25,748.25,746.25,747.5,5
20140701|2014-04-24 00:30,24,746.25,746.25,746.25,746.25,9
20140701|2014-04-24 01:00,24,747,747.75,747,747.75,2
20140701|2014-04-24 01:30,24,747,747.75,747,747.75,8
20140701|2014-04-24 02:00,24,747.75,749,747.75,749,22
20140701|2014-04-24 02:30,24,750,750,749.75,749.75,2
20140701|2014-04-24 03:00,24,750.25,750.25,747.75,748.75,13
20140701|2014-04-24 03:30,24,748,749,747.25,749,7
20140701|2014-04-24 04:00,24,749.25,749.5,749.25,749.5,5
20140701|2014-04-24 04:30,24,750,750,749.75,750,8
20140701|2014-04-24 05:00,24,750.25,753.75,749.75,753.75,46
20140701|2014-04-24 05:30,24,753.75,753.75,753,753.5,15
20140701|2014-04-24 06:00,24,753.5,753.5,753.5,753.5,2
20140701|2014-04-24 06:30,24,753.25,761,753.25,761,172
20140701|2014-04-24 07:00,24,760,761,758.25,759.25,59
20140701|2014-04-24 07:30,24,759,759.5,758.75,758.75,40
20140701|2014-04-24 08:30,24,759.5,761.25,755.25,758,730
20140701|2014-04-24 09:00,24,757.75,762.75,757,761.5,466
20140701|2014-04-24 09:30,24,762,767.75,760.75,766.5,1066
20140701|2014-04-24 10:00,24,766.75,772,766.5,768.75,1235
20140701|2014-04-24 10:30,24,768.75,768.75,763.75,764.25,731
20140701|2014-04-24 11:00,24,764.5,769.25,763.75,766.25,350
20140701|2014-04-24 11:30,24,766.5,767.25,763.75,765.75,397
20140701|2014-04-24 12:00,24,765.25,765.25,762.25,765,500
20140701|2014-04-24 12:30,24,764.5,766,763,763.5,298
20140701|2014-04-24 13:00,24,763.25,766.75,762.75,766.75,617
20140701|2014-04-24 19:00,25,765.5,766,764,766,29
20140701|2014-04-24 19:30,25,768,768.25,767.5,767.75,105
20140701|2014-04-24 20:00,25,769,769.25,768.5,769.25,9
20140701|2014-04-24 21:30,25,767.5,767.5,767.5,767.5,1
20140701|2014-04-24 22:00,25,767.75,767.75,767.75,767.75,1
20140701|2014-04-24 22:30,25,767.5,767.5,767.5,767.5,1
20140701|2014-04-24 23:30,25,767,767.25,766.75,766.75,3
20140701|2014-04-25 00:00,25,767.5,767.5,767.5,767.5,1
20140701|2014-04-25 01:00,25,766.25,766.25,766,766,3
20140701|2014-04-25 01:30,25,765.5,765.5,765.5,765.5,3
20140701|2014-04-25 02:00,25,765.25,767,765,767,19
20140701|2014-04-25 03:00,25,767.5,770,767.5,770,56
20140701|2014-04-25 03:30,25,770,770.75,769.5,769.5,16
20140701|2014-04-25 04:00,25,769,770,769,770,4
20140701|2014-04-25 05:30,25,768,768,768,768,16
20140701|2014-04-25 06:00,25,768.25,770.25,768.25,770.25,5
20140701|2014-04-25 06:30,25,771,772,770.75,770.75,24
20140701|2014-04-25 07:00,25,771.75,773.5,771.75,773.5,43
20140701|2014-04-25 07:30,25,773,774,773,774,28
20140701|2014-04-25 08:30,25,773.5,774.25,769.25,770.5,480
20140701|2014-04-25 09:00,25,771.5,774,770.25,771.75,320
20140701|2014-04-25 09:30,25,771.75,775.25,771.75,774,466
20140701|2014-04-25 10:00,25,774,776.75,773.75,776,349
20140701|2014-04-25 10:30,25,776,778.5,774,778,578
20140701|2014-04-25 11:00,25,778.25,779.75,776,779.5,630
20140701|2014-04-25 11:30,25,779.25,780,778.5,779,248
20140701|2014-04-25 12:00,25,779.5,781,778.75,780.25,322
20140701|2014-04-25 12:30,25,780,780.25,776.25,777.75,296
20140701|2014-04-25 13:00,25,777.75,780.5,777.25,779.75,934
20140701|2014-04-27 19:00,28,780,789.5,779.5,788.75,864
20140701|2014-04-27 19:30,28,788.75,789.75,786.5,787.5,36
20140701|2014-04-27 20:00,28,787.25,787.75,786.75,787.5,20
20140701|2014-04-27 20:30,28,787.25,788.75,787.25,788.5,55
20140701|2014-04-27 21:00,28,787.75,787.75,787.25,787.25,21
20140701|2014-04-27 21:30,28,787.25,787.75,786.75,787.75,10
20140701|2014-04-27 22:00,28,787,787,786,786.5,23
20140701|2014-04-27 22:30,28,787,787.25,787,787,12
20140701|2014-04-27 23:00,28,787,787,787,787,1
20140701|2014-04-27 23:30,28,786,786.25,786,786.25,2
20140701|2014-04-28 00:00,28,786.25,786.25,786,786,10
20140701|2014-04-28 00:30,28,786,786,786,786,2
20140701|2014-04-28 01:00,28,786,786.25,786,786,18
20140701|2014-04-28 01:30,28,786,786,786,786,1
20140701|2014-04-28 02:00,28,786,786,784.75,784.75,79
20140701|2014-04-28 02:30,28,784.25,784.25,783.75,784,17
20140701|2014-04-28 03:00,28,785.25,785.25,784.75,784.75,3
20140701|2014-04-28 03:30,28,786,786.25,785.25,785.25,17
20140701|2014-04-28 04:00,28,785.5,785.5,785,785,5
20140701|2014-04-28 04:30,28,785.75,785.75,784,784.75,8
20140701|2014-04-28 05:00,28,785.5,785.5,784.5,785.5,3
20140701|2014-04-28 05:30,28,785.25,786.75,785.25,786.75,5
20140701|2014-04-28 06:00,28,785.5,785.75,784,785,24
20140701|2014-04-28 06:30,28,784.75,785.5,784.25,785,30
20140701|2014-04-28 07:00,28,785.5,787.25,785,787.25,44
20140701|2014-04-28 07:30,28,786.5,786.5,785,785.75,24
20140701|2014-04-28 08:30,28,786,786.75,776.25,779,1738
20140701|2014-04-28 09:00,28,779,783.75,778.75,780.25,545
20140701|2014-04-28 09:30,28,780,780.5,773.5,776,893
20140701|2014-04-28 10:00,28,776.5,780.5,776.25,779.75,390
20140701|2014-04-28 10:30,28,780,782,777.25,778.5,567
20140701|2014-04-28 11:00,28,777.75,782.25,777.5,780.5,524
20140701|2014-04-28 11:30,28,781,782.25,780.25,781.5,308
20140701|2014-04-28 12:00,28,781.25,785.25,780.5,780.75,729
20140701|2014-04-28 12:30,28,780.5,783.25,780.25,782.25,225
20140701|2014-04-28 13:00,28,782.25,787.75,782,787.5,1045
20140701|2014-04-28 19:00,29,787,789.5,783.5,783.75,156
20140701|2014-04-28 19:30,29,784,784.25,783.5,784,16
20140701|2014-04-28 20:00,29,784,784,782.25,783.25,14
20140701|2014-04-28 20:30,29,783.75,783.75,783.75,783.75,2
20140701|2014-04-28 21:00,29,784,784.25,784,784.25,9
20140701|2014-04-28 21:30,29,783.75,783.75,783.5,783.5,2
20140701|2014-04-28 22:00,29,784.25,784.25,783.25,783.25,15
20140701|2014-04-28 22:30,29,783.5,783.5,783.25,783.5,4
20140701|2014-04-28 23:00,29,783.5,783.75,783.25,783.75,3
20140701|2014-04-28 23:30,29,784,784.75,784,784.75,12
20140701|2014-04-29 00:00,29,784.5,784.5,784.5,784.5,1
20140701|2014-04-29 00:30,29,783.75,783.75,782.75,782.75,19
20140701|2014-04-29 01:00,29,783,783,782.75,783,9
20140701|2014-04-29 01:30,29,783.5,785,783.5,785,3
20140701|2014-04-29 02:00,29,785.5,786.75,785.5,786,12
20140701|2014-04-29 02:30,29,785.75,785.75,785.25,785.25,7
20140701|2014-04-29 03:00,29,783,784.75,783,784,4
20140701|2014-04-29 03:30,29,784.75,785.5,783.75,783.75,15
20140701|2014-04-29 04:00,29,784.25,785,782.25,782.5,98
20140701|2014-04-29 04:30,29,782.25,783,782.25,783,21
20140701|2014-04-29 05:00,29,782.75,783,782.75,782.75,71
20140701|2014-04-29 05:30,29,783.5,783.5,783.25,783.5,13
20140701|2014-04-29 06:00,29,783.5,783.5,783,783,7
20140701|2014-04-29 06:30,29,783.5,785.25,783.5,785,22
20140701|2014-04-29 07:00,29,784.5,785.25,784.5,784.75,64
20140701|2014-04-29 07:30,29,785,785.75,785,785.75,28
20140701|2014-04-29 08:30,29,786,790,785,785.75,1119
20140701|2014-04-29 09:00,29,786,789.25,784.25,788.5,781
20140701|2014-04-29 09:30,29,788.5,794.25,788.5,793,906
20140701|2014-04-29 10:00,29,793.5,798,793.25,797.5,1825
20140701|2014-04-29 10:30,29,797.5,798.75,796,797,1053
20140701|2014-04-29 11:00,29,797.25,798.25,796.75,797.75,445
20140701|2014-04-29 11:30,29,797.75,798.5,796,796.25,667
20140701|2014-04-29 12:00,29,796,799,793,797.25,916
20140701|2014-04-29 12:30,29,797,799.5,796.75,798.25,609
20140701|2014-04-29 13:00,29,798.5,803.25,798.5,802.5,1286
20140701|2014-04-29 19:00,30,802.5,802.5,799.5,801,174
20140701|2014-04-29 19:30,30,801,801.25,801,801,64
20140701|2014-04-29 20:00,30,801.25,801.25,801,801.25,3
20140701|2014-04-29 20:30,30,800.75,801.25,800,800.5,14
20140701|2014-04-29 21:00,30,801,802,801,802,6
20140701|2014-04-29 21:30,30,801.75,802.5,801.75,802.5,12
20140701|2014-04-29 22:00,30,801.75,802.5,801.75,802.25,52
20140701|2014-04-29 22:30,30,802,802.5,801.75,802.5,9
20140701|2014-04-29 23:00,30,802.75,802.75,802.75,802.75,3
20140701|2014-04-29 23:30,30,802.75,802.75,802.75,802.75,15
20140701|2014-04-30 00:00,30,803,803,802,802.75,25
20140701|2014-04-30 00:30,30,803,803,802.5,802.5,10
20140701|2014-04-30 01:00,30,802.75,802.75,802.25,802.25,150
20140701|2014-04-30 01:30,30,802,802,801.75,801.75,10
20140701|2014-04-30 02:00,30,802.25,802.25,801.75,801.75,9
20140701|2014-04-30 02:30,30,802.25,802.5,799.75,799.75,28
20140701|2014-04-30 03:30,30,800,800.25,797.75,797.75,36
20140701|2014-04-30 04:00,30,797.75,799,797.75,799,9
20140701|2014-04-30 04:30,30,798.5,798.5,797.75,797.75,7
20140701|2014-04-30 05:00,30,798.75,799,798.75,798.75,12
20140701|2014-04-30 05:30,30,798.5,799.5,798.5,799.25,6
20140701|2014-04-30 06:00,30,798.75,798.75,798.75,798.75,1
20140701|2014-04-30 06:30,30,799.5,799.5,798.5,799.25,28
20140701|2014-04-30 07:00,30,799.25,801,799,801,130
20140701|2014-04-30 07:30,30,801.25,802,801,802,53
20140701|2014-04-30 08:30,30,803.25,804.5,797.75,799,1137
20140701|2014-04-30 09:00,30,799,804.5,798.5,804.25,815
20140701|2014-04-30 09:30,30,804.25,805.25,796.75,802.75,2094
20140701|2014-04-30 10:00,30,802.5,805.75,802.25,805,835
20140701|2014-04-30 10:30,30,805.5,813.5,805.5,811.25,2435
20140701|2014-04-30 11:00,30,811.5,814,809.5,810.5,1009
20140701|2014-04-30 11:30,30,810.75,812,808,810.5,965
20140701|2014-04-30 12:00,30,810.75,812,809.25,812,510
20140701|2014-04-30 12:30,30,812,815.25,812,814.5,892
20140701|2014-04-30 13:00,30,814.5,814.5,810.5,813,2050
20140701|2014-04-30 19:00,1,813,815,812.75,813,137
20140701|2014-04-30 19:30,1,812.75,813.25,810.75,813.25,227
20140701|2014-04-30 20:00,1,813.75,816,813.75,815.5,163
20140701|2014-04-30 20:30,1,815.5,816.5,815.25,815.75,35
20140701|2014-04-30 21:00,1,816.25,816.25,815.75,816,4
20140701|2014-04-30 21:30,1,816,816.5,816,816,11
20140701|2014-04-30 22:00,1,816,816.75,816,816.75,28
20140701|2014-04-30 22:30,1,816.75,816.75,816.75,816.75,2
20140701|2014-04-30 23:00,1,816.5,817,816.5,816.5,7
20140701|2014-04-30 23:30,1,816.5,816.5,816.5,816.5,8
20140701|2014-05-01 00:00,1,816,816,815.25,815.5,67
20140701|2014-05-01 00:30,1,816,816.25,815.5,815.5,28
20140701|2014-05-01 01:00,1,815.5,815.5,815.25,815.25,36
20140701|2014-05-01 01:30,1,815.5,815.75,815.5,815.75,11
20140701|2014-05-01 02:00,1,815.25,815.25,815.25,815.25,1
20140701|2014-05-01 02:30,1,816.5,816.5,816,816,7
20140701|2014-05-01 03:00,1,816,816,814.75,814.75,53
20140701|2014-05-01 03:30,1,814,814,813.25,813.75,20
20140701|2014-05-01 04:00,1,813.25,813.75,813.25,813.75,16
20140701|2014-05-01 04:30,1,813.5,813.5,811.5,812.75,56
20140701|2014-05-01 05:00,1,812,812.25,812,812.25,3
20140701|2014-05-01 05:30,1,812.5,813.25,812.5,813,15
20140701|2014-05-01 06:00,1,812.75,812.75,812.25,812.5,25
20140701|2014-05-01 06:30,1,812,812,810.75,811.5,16
20140701|2014-05-01 07:00,1,811.5,813.75,810.5,812.75,82
20140701|2014-05-01 07:30,1,811.5,811.5,810.5,811,19
20140701|2014-05-01 08:30,1,812.25,814.5,807.75,812.5,1256
20140701|2014-05-01 09:00,1,812.25,812.5,808,808.5,952
20140701|2014-05-01 09:30,1,808,808.25,798.5,804.5,2401
20140701|2014-05-01 10:00,1,804.75,806,803.5,804,933
20140701|2014-05-01 10:30,1,804,807,803,806.5,813
20140701|2014-05-01 11:00,1,806.5,807.25,804.5,805,593
20140701|2014-05-01 11:30,1,805.5,810,805.5,808,744
20140701|2014-05-01 12:00,1,808,809.25,805.25,806.5,674
20140701|2014-05-01 12:30,1,805.75,806.75,802.5,803,532
20140701|2014-05-01 13:00,1,802.75,805,800.75,804.75,1199
20140701|2014-05-01 19:00,2,806,810,805.5,808.5,208
20140701|2014-05-01 19:30,2,809,809.25,807.25,808.75,50
20140701|2014-05-01 20:00,2,808.75,808.75,806.75,806.75,22
20140701|2014-05-01 20:30,2,807,807.75,807,807.75,9
20140701|2014-05-01 21:00,2,807.25,807.5,807.25,807.5,2
20140701|2014-05-01 21:30,2,807.75,807.75,807.75,807.75,2
20140701|2014-05-01 22:00,2,807.5,807.75,807.5,807.5,5
20140701|2014-05-01 22:30,2,807.5,809.5,807.5,809.5,24
20140701|2014-05-01 23:00,2,809.5,809.5,809.5,809.5,1
20140701|2014-05-01 23:30,2,810,810,809.5,809.5,25
20140701|2014-05-02 00:00,2,810,810,810,810,1
20140701|2014-05-02 01:00,2,808.75,808.75,808.75,808.75,2
20140701|2014-05-02 01:30,2,810,812.25,810,811.75,73
20140701|2014-05-02 02:00,2,811.75,814.5,811.75,814.5,46
20140701|2014-05-02 02:30,2,814.5,815,814,814.5,30
20140701|2014-05-02 03:00,2,813.25,813.25,809.5,809.5,54
20140701|2014-05-02 03:30,2,810,810,809.5,809.75,51
20140701|2014-05-02 04:00,2,810,810.5,810,810.25,18
20140701|2014-05-02 04:30,2,811.5,812,811,811,36
20140701|2014-05-02 05:00,2,811,811,811,811,2
20140701|2014-05-02 05:30,2,810.75,811.5,810.75,811.25,7
20140701|2014-05-02 06:00,2,811.5,811.5,808,808,12
20140701|2014-05-02 06:30,2,809,809,809,809,6
20140701|2014-05-02 07:00,2,808.5,810.5,808.25,810,74
20140701|2014-05-02 07:30,2,809.75,813,809.75,813,50
20140701|2014-05-02 08:30,2,813.5,813.75,807,813.5,1654
20140701|2014-05-02 09:00,2,813.5,817.5,812.75,816.5,1429
20140701|2014-05-02 09:30,2,816.75,828,816.5,822.25,2900
20140701|2014-05-02 10:00,2,821.75,824,819,822.5,1244
20140701|2014-05-02 10:30,2,822.75,822.75,820,821.5,973
20140701|2014-05-02 11:00,2,821.5,823.75,821.25,822.5,852
20140701|2014-05-02 11:30,2,822.5,824,822.25,823.25,376
20140701|2014-05-02 12:00,2,822.75,824.5,822.5,824.25,421
20140701|2014-05-02 12:30,2,824.25,825,823.25,823.25,488
20140701|2014-05-02 13:00,2,823.25,823.25,821,821,983
20140701|2014-05-04 19:00,5,828,843,828,837,738
20140701|2014-05-04 19:30,5,837,838.25,835,838,65
20140701|2014-05-04 20:00,5,838.25,840,837.5,839.5,50
20140701|2014-05-04 20:30,5,839.75,839.75,837.75,837.75,9
20140701|2014-05-04 21:00,5,838,838.5,838,838,12
20140701|2014-05-04 21:30,5,838,840,838,840,16
20140701|2014-05-04 22:00,5,839.25,839.25,839,839,44
20140701|2014-05-04 22:30,5,839.5,839.5,839,839,12
20140701|2014-05-04 23:00,5,838.25,838.5,838.25,838.5,8
20140701|2014-05-05 00:00,5,838.5,838.75,838.5,838.75,2
20140701|2014-05-05 00:30,5,838.75,839.25,838.75,839.25,2
20140701|2014-05-05 01:00,5,839,839.75,839,839.75,13
20140701|2014-05-05 01:30,5,838,838,837.75,838,24
20140701|2014-05-05 02:00,5,838,838,837,837,4
20140701|2014-05-05 03:00,5,837,837,834.25,834.25,23
20140701|2014-05-05 03:30,5,834.25,834.5,834,834.5,12
20140701|2014-05-05 04:00,5,834.75,834.75,834.75,834.75,3
20140701|2014-05-05 04:30,5,834,834,832.5,834,30
20140701|2014-05-05 05:00,5,834,834,833.5,834,5
20140701|2014-05-05 05:30,5,834,834,830.5,830.75,20
20140701|2014-05-05 06:00,5,830.75,831.25,830.75,831.25,12
20140701|2014-05-05 06:30,5,831.25,832,831,831,20
20140701|2014-05-05 07:00,5,832,834.75,832,834.75,53
20140701|2014-05-05 07:30,5,834.25,836,834.25,835.75,59
20140701|2014-05-05 08:30,5,836,836,822.75,826.75,1992
20140701|2014-05-05 09:00,5,826.75,828,824.75,827.25,1193
20140701|2014-05-05 09:30,5,827.25,833.25,827,830.5,880
20140701|2014-05-05 10:00,5,829.75,836.5,829.5,836.5,435
20140701|2014-05-05 10:30,5,836.5,839,835.25,838,692
20140701|2014-05-05 11:00,5,837.75,839.5,835,837.5,675
20140701|2014-05-05 11:30,5,837.5,838.25,834.75,835,376
20140701|2014-05-05 12:00,5,835.25,837.75,835,836,580
20140701|2014-05-05 12:30,5,836.25,837.5,835.25,836,338
20140701|2014-05-05 13:00,5,836.5,836.5,829.25,830.5,998
20140701|2014-05-05 19:00,6,835.25,836.25,834.25,834.25,264
20140701|2014-05-05 19:30,6,834,835.75,834,835.25,24
20140701|2014-05-05 20:00,6,836.25,836.25,835.75,835.75,8
20140701|2014-05-05 20:30,6,835.75,835.75,835.75,835.75,4
20140701|2014-05-05 21:00,6,836.75,836.75,834.5,834.5,31
20140701|2014-05-05 21:30,6,835.25,835.25,835,835,6
20140701|2014-05-05 22:00,6,835,835.25,835,835.25,6
20140701|2014-05-05 22:30,6,834.75,834.75,834.75,834.75,1
20140701|2014-05-05 23:00,6,833.25,833.25,833.25,833.25,3
20140701|2014-05-05 23:30,6,833,834.5,833,834.5,4
20140701|2014-05-06 00:30,6,834.25,834.75,834.25,834.75,6
20140701|2014-05-06 01:30,6,834.75,834.75,834.75,834.75,3
20140701|2014-05-06 02:00,6,834.5,834.5,833.75,833.75,18
20140701|2014-05-06 02:30,6,833,833,832.5,832.75,22
20140701|2014-05-06 03:00,6,832.25,832.5,831.75,831.75,25
20140701|2014-05-06 03:30,6,831.5,832.25,831.25,831.25,19
20140701|2014-05-06 04:00,6,831.5,831.5,831,831.25,26
20140701|2014-05-06 04:30,6,831,831,830,830,316
20140701|2014-05-06 05:00,6,830,830.25,829.75,830,53
20140701|2014-05-06 05:30,6,830,831,830,830,20
20140701|2014-05-06 06:00,6,830,830.75,830,830.5,22
20140701|2014-05-06 06:30,6,832,833.5,831.75,832.25,149
20140701|2014-05-06 07:00,6,832.25,832.75,832.25,832.25,48
20140701|2014-05-06 07:30,6,831.25,832.75,830.25,832.25,52
20140701|2014-05-06 08:30,6,832.25,839,830.75,838.5,1106
20140701|2014-05-06 09:00,6,838.75,840.5,836,837.5,947
20140701|2014-05-06 09:30,6,837.5,839.25,837,838.5,715
20140701|2014-05-06 10:00,6,838.75,843.25,837.75,842.5,1306
20140701|2014-05-06 10:30,6,842.5,852.25,842.5,852.25,2067
20140701|2014-05-06 11:00,6,852.25,855.5,847.25,849,996
20140701|2014-05-06 11:30,6,848.5,852,846.5,850,801
20140701|2014-05-06 12:00,6,849.75,853.25,849,852.5,292
20140701|2014-05-06 12:30,6,852.5,853.5,846.5,847,875
20140701|2014-05-06 13:00,6,847,847.75,843.5,845,976
20140701|2014-05-06 19:00,7,845,845,843.25,843.5,37
20140701|2014-05-06 19:30,7,843.5,843.5,843,843,9
20140701|2014-05-06 20:00,7,844.25,844.25,844.25,844.25,1
20140701|2014-05-06 20:30,7,844,844,844,844,1
20140701|2014-05-06 21:00,7,844,844.25,843,843.25,31
20140701|2014-05-06 21:30,7,843.25,843.25,843,843.25,8
20140701|2014-05-06 22:00,7,843.25,843.25,842.75,842.75,18
20140701|2014-05-06 22:30,7,842.75,842.75,842.75,842.75,1
20140701|2014-05-06 23:30,7,843,843,842.75,842.75,2
20140701|2014-05-07 00:00,7,842.75,842.75,842.75,842.75,1
20140701|2014-05-07 00:30,7,842.5,843.25,842.5,843.25,12
20140701|2014-05-07 01:00,7,843.25,843.25,843.25,843.25,3
20140701|2014-05-07 01:30,7,843,843,841.5,841.75,44
20140701|2014-05-07 02:00,7,841.75,841.75,841.75,841.75,12
20140701|2014-05-07 02:30,7,841.5,841.5,841,841,11
20140701|2014-05-07 03:00,7,842,842,841.5,842,10
20140701|2014-05-07 03:30,7,841.75,842,841.5,841.75,6
20140701|2014-05-07 04:00,7,841.5,841.5,841,841.25,29
20140701|2014-05-07 04:30,7,841.25,841.25,841.25,841.25,6
20140701|2014-05-07 05:00,7,841.75,841.75,841.5,841.5,10
20140701|2014-05-07 05:30,7,841.75,841.75,841.5,841.75,12
20140701|2014-05-07 06:00,7,841.5,842,841.25,841.5,45
20140701|2014-05-07 06:30,7,841,841.25,841,841.25,26
20140701|2014-05-07 07:00,7,841.25,841.75,835.5,835.5,330
20140701|2014-05-07 07:30,7,835.25,835.25,834,834.25,153
20140701|2014-05-07 08:30,7,835,838.75,830.75,835.5,2376
20140701|2014-05-07 09:00,7,836,837,828.25,835.5,1569
20140701|2014-05-07 09:30,7,836,840,835.75,839.5,815
20140701|2014-05-07 10:00,7,840,844.25,840,843,1655
20140701|2014-05-07 10:30,7,842.75,845,841.25,845,934
20140701|2014-05-07 11:00,7,845,847.5,838.75,839.75,1464
20140701|2014-05-07 11:30,7,840,840.75,838.75,840.25,574
20140701|2014-05-07 12:00,7,840.25,840.75,838,838.25,354
20140701|2014-05-07 12:30,7,838,839.5,836.5,836.5,486
20140701|2014-05-07 13:00,7,836.5,845,836.5,844.25,1391
20140701|2014-05-07 19:00,8,841.5,842,840.5,841.25,79
20140701|2014-05-07 19:30,8,841.75,842,841.5,841.5,10
20140701|2014-05-07 20:00,8,841.5,841.5,840.5,841.25,13
20140701|2014-05-07 20:30,8,840,840,838,838,59
20140701|2014-05-07 21:00,8,838,838.25,837.75,838.25,9
20140701|2014-05-07 21:30,8,839,839,839,839,11
20140701|2014-05-07 22:00,8,839.5,839.5,839,839,10
20140701|2014-05-08 00:00,8,840,840,840,840,11
20140701|2014-05-08 01:00,8,840,840,840,840,2
20140701|2014-05-08 02:00,8,838.75,838.75,838.5,838.5,3
20140701|2014-05-08 02:30,8,839,839,838.25,838.25,21
20140701|2014-05-08 03:00,8,838.25,838.25,836.75,837,21
20140701|2014-05-08 03:30,8,836.75,837,836.25,836.5,48
20140701|2014-05-08 04:30,8,836.5,839,836.5,838.75,33
20140701|2014-05-08 05:00,8,839.25,840,837,838,64
20140701|2014-05-08 05:30,8,838,838,835,835,96
20140701|2014-05-08 06:00,8,835,835.25,834.5,834.5,123
20140701|2014-05-08 06:30,8,834.75,835,834.5,834.75,17
20140701|2014-05-08 07:00,8,834.75,835.5,834.75,835.5,39
20140701|2014-05-08 07:30,8,836,836,834,835.25,129
20140701|2014-05-08 08:30,8,834.5,836,833,834.75,838
20140701|2014-05-08 09:00,8,834.25,837,833,833.25,728
20140701|2014-05-08 09:30,8,833.5,834,828.25,828.5,1040
20140701|2014-05-08 10:00,8,828.5,833.25,828.25,832.5,1251
20140701|2014-05-08 10:30,8,832.5,840.75,832.25,840.75,745
20140701|2014-05-08 11:00,8,840.5,843.5,839.5,842.5,522
20140701|2014-05-08 11:30,8,842,842.25,839.75,841.75,629
20140701|2014-05-08 12:00,8,841.75,844,840.5,842.75,406
20140701|2014-05-08 12:30,8,842.5,844.25,841,841.25,462
20140701|2014-05-08 13:00,8,841.5,843,839.5,842.75,1018
20140701|2014-05-08 19:00,9,841.75,841.75,840.25,840.25,64
20140701|2014-05-08 19:30,9,840,840.25,839.75,840.25,20
20140701|2014-05-08 20:00,9,840,840,840,840,4
20140701|2014-05-08 21:30,9,839.75,840.5,839.5,840.5,17
20140701|2014-05-08 22:00,9,840.5,840.75,840.5,840.75,32
20140701|2014-05-08 23:00,9,839.75,839.75,839.75,839.75,1
20140701|2014-05-08 23:30,9,840,840,840,840,5
20140701|2014-05-09 01:00,9,840,840,840,840,1
20140701|2014-05-09 01:30,9,839.25,839.25,839,839,2
20140701|2014-05-09 02:00,9,838.5,838.5,838,838,36
20140701|2014-05-09 02:30,9,838,838,837,837.75,9
20140701|2014-05-09 03:00,9,837,837,837,837,2
20140701|2014-05-09 03:30,9,836.75,837,836.75,837,4
20140701|2014-05-09 04:00,9,837,837,836.25,836.25,24
20140701|2014-05-09 04:30,9,836.75,836.75,836,836,25
20140701|2014-05-09 05:00,9,836.5,836.5,834,834,79
20140701|2014-05-09 05:30,9,834,834,832.25,832.5,93
20140701|2014-05-09 06:00,9,832.25,832.25,831.5,832,84
20140701|2014-05-09 06:30,9,833,833.5,831.5,831.5,81
20140701|2014-05-09 07:00,9,831.5,834.25,831.5,834,124
20140701|2014-05-09 07:30,9,834,835.25,834,835.25,106
20140701|2014-05-09 08:30,9,836,836,829.75,830.75,1051
20140701|2014-05-09 09:00,9,830.5,833.25,829.5,832,750
20140701|2014-05-09 09:30,9,831.75,834.5,831.75,832.75,686
20140701|2014-05-09 10:00,9,832.25,836,831.25,836,707
20140701|2014-05-09 10:30,9,836,839,832,832.75,762
20140701|2014-05-09 11:00,9,832.75,845.25,829.5,841.25,2422
20140701|2014-05-09 11:30,9,841,841,838.5,839.5,488
20140701|2014-05-09 12:00,9,839.75,841.5,835,836.25,494
20140701|2014-05-09 12:30,9,836.25,836.75,833.5,833.5,395
20140701|2014-05-09 13:00,9,833.5,834.5,828,828.5,1109
20140701|2014-05-11 19:00,12,823,826.5,809.5,815.5,511
20140701|2014-05-11 19:30,12,816.25,816.75,815.25,816,76
20140701|2014-05-11 20:00,12,815.5,815.75,815,815.25,49
20140701|2014-05-11 20:30,12,815,817,814.75,817,36
20140701|2014-05-11 21:00,12,816.5,816.5,815.75,815.75,10
20140701|2014-05-11 21:30,12,815.75,815.75,814.75,815,20
20140701|2014-05-11 22:00,12,815,815.75,815,815.75,19
20140701|2014-05-11 22:30,12,815,816,815,816,11
20140701|2014-05-11 23:00,12,815.25,815.25,814.5,814.5,45
20140701|2014-05-12 00:00,12,815.5,815.5,815.5,815.5,1
20140701|2014-05-12 01:00,12,815.5,815.5,814.5,814.5,15
20140701|2014-05-12 01:30,12,815.25,815.25,814.25,814.25,23
20140701|2014-05-12 02:00,12,814.25,814.25,814,814,36
20140701|2014-05-12 02:30,12,814.75,816.75,814.75,816.75,15
20140701|2014-05-12 03:00,12,816.75,817,816.25,816.25,5
20140701|2014-05-12 03:30,12,817.25,817.5,816.25,816.25,35
20140701|2014-05-12 04:00,12,816.25,816.75,816,816.5,12
20140701|2014-05-12 04:30,12,816.25,817,816,816.25,50
20140701|2014-05-12 05:00,12,817.25,817.25,817.25,817.25,2
20140701|2014-05-12 05:30,12,817.75,818.25,817.75,818.25,4
20140701|2014-05-12 06:00,12,818.5,818.75,818.25,818.75,6
20140701|2014-05-12 06:30,12,818.5,818.5,817.75,817.75,5
20140701|2014-05-12 07:00,12,817.75,818.5,817.25,817.25,12
20140701|2014-05-12 07:30,12,817.5,817.5,817.25,817.25,8
20140701|2014-05-12 08:30,12,817,818,811,813,907
20140701|2014-05-12 09:00,12,812.75,815.75,811.5,812.5,401
20140701|2014-05-12 09:30,12,812,816.75,811.75,815.75,533
20140701|2014-05-12 10:00,12,815.5,819,814.75,819,468
20140701|2014-05-12 10:30,12,819,824,818.75,822,981
20140701|2014-05-12 11:00,12,822.5,825.25,821.75,822,679
20140701|2014-05-12 11:30,12,822.25,825,822,824.75,537
20140701|2014-05-12 12:00,12,825,826.25,823.25,824.5,452
20140701|2014-05-12 12:30,12,824.5,825.75,821.5,822.25,275
20140701|2014-05-12 13:00,12,822.25,825,821.5,824.75,916
20140701|2014-05-12 19:00,13,824.5,825,823.25,825,98
20140701|2014-05-12 19:30,13,823.75,824.25,823.5,824.25,3
20140701|2014-05-12 20:00,13,824.25,825.25,824.25,825.25,10
20140701|2014-05-12 20:30,13,825.25,825.5,824.25,824.25,4
20140701|2014-05-12 21:30,13,824.25,824.25,824.25,824.25,9
20140701|2014-05-12 22:00,13,824.5,824.5,824.5,824.5,4
20140701|2014-05-12 22:30,13,824.5,824.5,824.5,824.5,1
20140701|2014-05-12 23:00,13,824.75,824.75,824.25,824.25,23
20140701|2014-05-12 23:30,13,824,824,823.75,823.75,3
20140701|2014-05-13 00:00,13,823.75,823.75,823.75,823.75,1
20140701|2014-05-13 00:30,13,824.25,824.25,824.25,824.25,7
20140701|2014-05-13 01:00,13,824.75,824.75,824.75,824.75,1
20140701|2014-05-13 01:30,13,824.75,824.75,824.75,824.75,8
20140701|2014-05-13 02:00,13,825,825,824.5,824.5,2
20140701|2014-05-13 02:30,13,825,825.25,825,825.25,3
20140701|2014-05-13 03:00,13,825.5,825.5,825.5,825.5,1
20140701|2014-05-13 03:30,13,825,825.5,825,825.5,3
20140701|2014-05-13 04:00,13,825.5,825.75,825,825,7
20140701|2014-05-13 05:00,13,825,825,825,825,2
20140701|2014-05-13 05:30,13,826,826.25,825.5,826.25,20
20140701|2014-05-13 06:00,13,826,826.75,825.75,826,16
20140701|2014-05-13 06:30,13,826.5,826.5,825.75,825.75,13
20140701|2014-05-13 07:00,13,825.5,825.5,825,825.5,17
20140701|2014-05-13 07:30,13,825.5,826.5,825.25,826.5,15
20140701|2014-05-13 08:30,13,826.25,827.5,815.5,817.75,938
20140701|2014-05-13 09:00,13,818,822.5,817.5,822,522
20140701|2014-05-13 09:30,13,822,823,818.25,820,610
20140701|2014-05-13 10:00,13,819.75,821.25,819,820,462
20140701|2014-05-13 10:30,13,820.5,821.5,819.25,821,421
20140701|2014-05-13 11:00,13,821.25,821.5,820.5,821.25,258
20140701|2014-05-13 11:30,13,821.25,823,820,820.25,451
20140701|2014-05-13 12:00,13,820,822.25,819.25,820.5,204
20140701|2014-05-13 12:30,13,820.25,821.25,818.75,819.75,384
20140701|2014-05-13 13:00,13,819.5,826,819,825.5,906
20140701|2014-05-13 19:00,14,825.75,826,824,824,44
20140701|2014-05-13 19:30,14,824.75,824.75,823.75,824,10
20140701|2014-05-13 20:00,14,824,824,823.5,823.5,7
20140701|2014-05-13 20:30,14,824,824.5,824,824.5,15
20140701|2014-05-13 21:00,14,824.25,824.25,824,824,2
20140701|2014-05-13 21:30,14,823.75,823.75,822.5,822.5,31
20140701|2014-05-13 22:00,14,822.25,822.25,822,822,5
20140701|2014-05-13 22:30,14,822,822,820.75,821.5,21
20140701|2014-05-13 23:30,14,822,822,821.75,822,6
20140701|2014-05-14 00:00,14,822,822.5,822,822.5,9
20140701|2014-05-14 00:30,14,823,823.5,823,823.25,9
20140701|2014-05-14 02:00,14,823.25,823.5,823.25,823.5,4
20140701|2014-05-14 03:00,14,823.5,823.5,823.5,823.5,1
20140701|2014-05-14 03:30,14,823,823,823,823,13
20140701|2014-05-14 04:00,14,823,823,823,823,50
20140701|2014-05-14 04:30,14,823,823.25,823,823.25,2
20140701|2014-05-14 05:00,14,823,823,823,823,106
20140701|2014-05-14 05:30,14,823.5,823.75,823.5,823.5,36
20140701|2014-05-14 06:00,14,823.5,823.75,823.5,823.5,5
20140701|2014-05-14 06:30,14,823.5,824,823.5,823.75,29
20140701|2014-05-14 07:00,14,823.5,823.75,821.5,821.5,182
20140701|2014-05-14 07:30,14,821.5,821.75,821.5,821.5,7
20140701|2014-05-14 08:30,14,822.25,822.75,810.5,812.75,1474
20140701|2014-05-14 09:00,14,812.5,812.75,810.25,812.5,675
20140701|2014-05-14 09:30,14,813,814.25,811.75,813.25,683
20140701|2014-05-14 10:00,14,813.5,815,811,811,767
20140701|2014-05-14 10:30,14,811.5,811.75,804.25,806.75,1727
20140701|2014-05-14 11:00,14,807,808.5,803,804.75,726
20140701|2014-05-14 11:30,14,804.25,808.5,803.5,808.25,549
20140701|2014-05-14 12:00,14,807.75,809.5,807.25,807.75,290
20140701|2014-05-14 12:30,14,807.75,808.5,805.5,806.25,348
20140701|2014-05-14 13:00,14,806.75,809,805.25,805.5,1242
20140701|2014-05-14 19:00,15,805.75,805.75,805,805.5,33
20140701|2014-05-14 19:30,15,805,805,804.5,804.75,32
20140701|2014-05-14 20:00,15,805,805.25,804.5,804.5,4
20140701|2014-05-14 21:00,15,805.5,805.5,804.5,804.5,12
20140701|2014-05-14 21:30,15,804.5,804.5,804.5,804.5,3
20140701|2014-05-14 22:30,15,805.5,805.5,805.5,805.5,1
20140701|2014-05-15 00:00,15,805.5,805.75,805.5,805.75,10
20140701|2014-05-15 01:00,15,804.5,805,804,805,13
20140701|2014-05-15 02:00,15,804.25,804.5,802,802,36
20140701|2014-05-15 02:30,15,802,802,801,801,31
20140701|2014-05-15 03:00,15,801.25,801.25,800.5,801,72
20140701|2014-05-15 03:30,15,800.75,800.75,800.5,800.75,11
20140701|2014-05-15 04:00,15,800.75,800.75,800.5,800.5,5
20140701|2014-05-15 04:30,15,801,801,800,800,41
20140701|2014-05-15 05:30,15,801.25,803,801.25,803,17
20140701|2014-05-15 06:00,15,803.25,805.75,803.25,805.25,125
20140701|2014-05-15 06:30,15,805,806,804.75,806,93
20140701|2014-05-15 07:00,15,805.75,806.75,804.5,805.75,150
20140701|2014-05-15 07:30,15,805.5,807,804.75,806.75,64
20140701|2014-05-15 08:30,15,806,806,796,797,1661
20140701|2014-05-15 09:00,15,797,798.25,796.25,796.75,218
20140701|2014-05-15 09:30,15,797,797.75,791.75,792,871
20140701|2014-05-15 10:00,15,791.75,795,790.75,795,983
20140701|2014-05-15 10:30,15,794.75,795.25,792.5,792.5,372
20140701|2014-05-15 11:00,15,792.5,792.75,785.5,786,1341
20140701|2014-05-15 11:30,15,786.25,786.25,782.25,782.75,924
20140701|2014-05-15 12:00,15,782.5,783,778,781.75,1692
20140701|2014-05-15 12:30,15,781.5,782,778.25,781.75,548
20140701|2014-05-15 13:00,15,781.75,784.25,777.75,777.75,1711
20140701|2014-05-15 19:00,16,778.75,779.5,776.5,777,141
20140701|2014-05-15 19:30,16,777.75,778.75,777.75,778.75,17
20140701|2014-05-15 20:00,16,778.25,779.75,778.25,779.75,27
20140701|2014-05-15 20:30,16,779.25,779.25,779.25,779.25,2
20140701|2014-05-15 21:00,16,780,780,779.25,779.25,6
20140701|2014-05-15 21:30,16,778.75,778.75,777.75,777.75,7
20140701|2014-05-15 22:00,16,778,778,777,777.75,15
20140701|2014-05-15 22:30,16,778,779,777.75,779,21
20140701|2014-05-15 23:00,16,779.5,779.5,778.25,778.25,4
20140701|2014-05-15 23:30,16,778.25,778.25,778.25,778.25,1
20140701|2014-05-16 00:30,16,778.25,778.25,778.25,778.25,1
20140701|2014-05-16 01:30,16,778,778.25,777.75,778.25,3
20140701|2014-05-16 02:00,16,778,778.5,778,778.25,15
20140701|2014-05-16 02:30,16,778.25,778.25,778.25,778.25,8
20140701|2014-05-16 03:00,16,778.25,778.5,778.25,778.5,48
20140701|2014-05-16 03:30,16,778.75,779.75,778.75,779.75,8
20140701|2014-05-16 04:00,16,780,781,780,780.75,17
20140701|2014-05-16 04:30,16,781.25,781.25,781.25,781.25,1
20140701|2014-05-16 05:00,16,780.75,780.75,779.25,780,12
20140701|2014-05-16 05:30,16,780.5,780.5,778,778.25,25
20140701|2014-05-16 06:00,16,778.75,778.75,777.25,777.25,12
20140701|2014-05-16 06:30,16,777,779.75,776,776.25,39
20140701|2014-05-16 07:00,16,776.5,776.75,774.5,775,148
20140701|2014-05-16 07:30,16,775.5,775.5,775.25,775.25,15
20140701|2014-05-16 08:30,16,774.75,775.25,765.25,767,2259
20140701|2014-05-16 09:00,16,767,770.25,766.25,768.5,1306
20140701|2014-05-16 09:30,16,768.5,769.75,767.75,768.5,824
20140701|2014-05-16 10:00,16,769,769.25,767,768.25,748
20140701|2014-05-16 10:30,16,768.5,768.5,766.5,767,705
20140701|2014-05-16 11:00,16,767,768.75,765.25,765.5,723
20140701|2014-05-16 11:30,16,765.5,765.75,762.25,765.25,616
20140701|2014-05-16 12:00,16,765.25,767.75,765.25,766.25,324
20140701|2014-05-16 12:30,16,766.5,769.25,765.5,769,448
20140701|2014-05-16 13:00,16,768.25,768.75,767,767.75,598
20140701|2014-05-18 19:00,19,767.75,767.75,762.5,764.25,359
20140701|2014-05-18 19:30,19,764.25,764.5,763.75,763.75,8
20140701|2014-05-18 20:00,19,763.75,763.75,763.75,763.75,8
20140701|2014-05-18 20:30,19,763.75,763.75,763.5,763.75,26
20140701|2014-05-18 21:00,19,763.25,763.25,763.25,763.25,2
20140701|2014-05-18 21:30,19,763.5,763.5,763.25,763.25,6
20140701|2014-05-18 23:30,19,763,763,763,763,2
20140701|2014-05-19 00:00,19,763.25,763.25,763.25,763.25,2
20140701|2014-05-19 00:30,19,763.5,763.75,763.5,763.5,89
20140701|2014-05-19 01:00,19,762.25,763.75,762,762.5,29
20140701|2014-05-19 01:30,19,762.25,763.25,762.25,762.25,5
20140701|2014-05-19 02:00,19,763.5,763.75,763.5,763.5,32
20140701|2014-05-19 02:30,19,763,763,762.75,762.75,10
20140701|2014-05-19 03:00,19,762.5,762.5,762.5,762.5,1
20140701|2014-05-19 03:30,19,762,762,761,761,5
20140701|2014-05-19 04:00,19,761,761,759.25,759.25,29
20140701|2014-05-19 04:30,19,759.5,759.5,759,759.5,10
20140701|2014-05-19 05:00,19,759.5,760.75,759.5,760.75,3
20140701|2014-05-19 05:30,19,760.25,760.25,759.75,759.75,3
20140701|2014-05-19 06:00,19,759.75,762,759.75,761,20
20140701|2014-05-19 06:30,19,761,762.25,761,762.25,10
20140701|2014-05-19 07:00,19,762.5,765.25,762.5,764,94
20140701|2014-05-19 07:30,19,764.25,765,763.75,764,22
20140701|2014-05-19 08:30,19,764,770.75,762.5,763.75,1663
20140701|2014-05-19 09:00,19,763.75,768.75,763.75,767,1299
20140701|2014-05-19 09:30,19,766.75,767,759.75,765.25,922
20140701|2014-05-19 10:00,19,765,766.5,762.75,764,340
20140701|2014-05-19 10:30,19,764,767.25,763,766.75,487
20140701|2014-05-19 11:00,19,767,768,766,768,271
20140701|2014-05-19 11:30,19,768,768.5,767.5,768.25,160
20140701|2014-05-19 12:00,19,768.5,768.75,767.75,768.25,216
20140701|2014-05-19 12:30,19,768,769,766,767.75,390
20140701|2014-05-19 13:00,19,767.75,770.25,767,770,1218
20140701|2014-05-19 19:00,20,769,777.5,769,777.5,151
20140701|2014-05-19 19:30,20,777.25,778.5,776.5,778.5,48
20140701|2014-05-19 20:00,20,778.75,780,778,779.25,53
20140701|2014-05-19 20:30,20,779.75,779.75,779.25,779.25,59
20140701|2014-05-19 21:00,20,779.25,780.25,779.25,780.25,16
20140701|2014-05-19 21:30,20,780.25,780.25,780,780,2
20140701|2014-05-19 22:00,20,780,780,779,779,35
20140701|2014-05-19 23:30,20,779,779,779,779,1
20140701|2014-05-20 00:00,20,779,779.25,779,779.25,22
20140701|2014-05-20 00:30,20,780,780,779.5,780,4
20140701|2014-05-20 01:00,20,780,780,779.5,779.5,11
20140701|2014-05-20 01:30,20,780,780,780,780,5
20140701|2014-05-20 02:00,20,780,780.5,780,780.5,20
20140701|2014-05-20 02:30,20,780.5,780.5,780.25,780.5,7
20140701|2014-05-20 03:00,20,780.5,781.25,780.5,781,82
20140701|2014-05-20 03:30,20,781.25,781.25,780.5,780.5,57
20140701|2014-05-20 04:00,20,780.75,782.5,780.75,782.5,113
20140701|2014-05-20 04:30,20,782.25,782.75,782.25,782.25,67
20140701|2014-05-20 05:00,20,781.25,781.25,781.25,781.25,1
20140701|2014-05-20 05:30,20,781,782.5,781,782.5,7
20140701|2014-05-20 06:00,20,782,782.25,780.5,780.5,8
20140701|2014-05-20 06:30,20,780,780.5,779.5,779.5,21
20140701|2014-05-20 07:00,20,779.75,782,779.75,781.25,59
20140701|2014-05-20 07:30,20,781.25,781.5,780.75,781.25,29
20140701|2014-05-20 08:30,20,781.5,783.75,778.5,782.5,1559
20140701|2014-05-20 09:00,20,782.5,785.75,781.5,784,923
20140701|2014-05-20 09:30,20,784.25,784.25,778,778.75,552
20140701|2014-05-20 10:00,20,778.75,778.75,771.5,772,677
20140701|2014-05-20 10:30,20,772.25,772.5,767.5,769.25,429
20140701|2014-05-20 11:00,20,769.75,771.25,766,771,460
20140701|2014-05-20 11:30,20,771,776.5,771,776.25,298
20140701|2014-05-20 12:00,20,776.5,779,773.5,773.5,255
20140701|2014-05-20 12:30,20,773.25,774,769.5,769.75,320
20140701|2014-05-20 13:00,20,770,770.5,767.25,768,444
20140701|2014-05-20 19:00,21,766.5,767,764.75,766.25,58
20140701|2014-05-20 20:00,21,765.75,765.75,765.75,765.75,6
20140701|2014-05-20 20:30,21,766.75,767,766.75,767,3
20140701|2014-05-20 21:30,21,767,767,767,767,3
20140701|2014-05-20 22:00,21,767,767,767,767,5
20140701|2014-05-20 23:30,21,767.25,767.5,767.25,767.5,5
20140701|2014-05-21 01:00,21,768,769.75,768,769.75,10
20140701|2014-05-21 02:00,21,769.75,769.75,769.75,769.75,2
20140701|2014-05-21 02:30,21,769.75,771.25,769.75,771,6
20140701|2014-05-21 03:00,21,771,771.5,771,771.5,21
20140701|2014-05-21 03:30,21,771.5,772,771.25,772,27
20140701|2014-05-21 04:30,21,771.5,772,771.5,772,10
20140701|2014-05-21 05:00,21,770.5,770.5,770.5,770.5,2
20140701|2014-05-21 05:30,21,769.25,769.25,767.5,767.5,18
20140701|2014-05-21 06:00,21,767.25,767.5,767,767.5,9
20140701|2014-05-21 06:30,21,767.5,768.25,767.25,768.25,7
20140701|2014-05-21 07:00,21,769.25,769.25,768.5,768.5,5
20140701|2014-05-21 07:30,21,768.75,768.75,768.25,768.25,3
20140701|2014-05-21 08:30,21,768.75,771.75,766.75,770.75,520
20140701|2014-05-21 09:00,21,771,772,768.25,770.5,290
20140701|2014-05-21 09:30,21,770.5,770.5,766.75,768.75,668
20140701|2014-05-21 10:00,21,768.75,769.5,759.5,761.5,1306
20140701|2014-05-21 10:30,21,761.5,767.25,761,766.75,463
20140701|2014-05-21 11:00,21,766.75,766.75,761,761.75,263
20140701|2014-05-21 11:30,21,761.75,765,761.5,765,266
20140701|2014-05-21 12:00,21,764.75,764.75,762.25,762.5,150
20140701|2014-05-21 12:30,21,762.75,763.5,761.75,763.25,185
20140701|2014-05-21 13:00,21,763.25,765,760.25,761.25,531
20140701|2014-05-21 19:00,22,761.5,762,760.25,761,115
20140701|2014-05-21 19:30,22,760.5,761.75,760.5,761.75,9
20140701|2014-05-21 20:00,22,760.75,760.75,760.75,760.75,1
20140701|2014-05-21 20:30,22,761.25,761.75,759.75,760,43
20140701|2014-05-21 21:00,22,760,760,759.75,760,58
20140701|2014-05-21 21:30,22,759.75,760,759.75,760,5
20140701|2014-05-21 22:00,22,759.75,760.5,759.75,760.5,83
20140701|2014-05-21 22:30,22,760.5,760.75,760,760,8
20140701|2014-05-21 23:00,22,760.75,760.75,760.75,760.75,1
20140701|2014-05-21 23:30,22,759.75,759.75,759.75,759.75,1
20140701|2014-05-22 00:00,22,760.25,760.25,759.75,760,19
20140701|2014-05-22 00:30,22,761.25,761.5,760.75,761.5,11
20140701|2014-05-22 01:00,22,761.75,761.75,761.5,761.5,8
20140701|2014-05-22 01:30,22,761,762.5,761,762.5,4
20140701|2014-05-22 02:00,22,761,761,761,761,2
20140701|2014-05-22 03:00,22,761.25,761.75,761,761.75,15
20140701|2014-05-22 03:30,22,762.25,762.5,762.25,762.5,2
20140701|2014-05-22 04:30,22,761.5,761.5,761.25,761.25,3
20140701|2014-05-22 05:00,22,761,761.5,761,761.5,3
20140701|2014-05-22 05:30,22,761.75,761.75,761.25,761.25,3
20140701|2014-05-22 06:00,22,761.5,762.25,761.5,761.75,10
20140701|2014-05-22 06:30,22,760.75,761.75,760.75,761,13
20140701|2014-05-22 07:00,22,760.5,761.75,760.5,761.5,22
20140701|2014-05-22 07:30,22,761.25,761.5,759.75,761.25,24
20140701|2014-05-22 08:30,22,762.25,764.75,754.25,755,1135
20140701|2014-05-22 09:00,22,754.75,759.75,752,758.5,688
20140701|2014-05-22 09:30,22,758.5,758.5,751,753,746
20140701|2014-05-22 10:00,22,752.5,753.25,747.75,748.25,1158
20140701|2014-05-22 10:30,22,748.5,751.5,747.75,750.75,946
20140701|2014-05-22 11:00,22,751,753,750.75,752,266
20140701|2014-05-22 11:30,22,751.5,752.75,750.75,752,182
20140701|2014-05-22 12:00,22,752.25,754.25,752,754.25,219
20140701|2014-05-22 12:30,22,754.25,754.25,750.5,751.75,424
20140701|2014-05-22 13:00,22,751.75,753.25,750,752.5,1038
20140701|2014-05-22 19:00,23,752,753.75,752,753.25,30
20140701|2014-05-22 19:30,23,753,753,752.5,752.5,8
20140701|2014-05-22 20:00,23,753.5,753.5,753,753.25,22
20140701|2014-05-22 20:30,23,753,753,751.25,751.25,71
20140701|2014-05-22 21:00,23,751.5,751.5,751,751,12
20140701|2014-05-22 21:30,23,751.5,752.25,751.5,752.25,14
20140701|2014-05-22 22:00,23,752.25,752.25,752,752,16
20140701|2014-05-22 22:30,23,752.75,753.25,752.75,753,7
20140701|2014-05-22 23:00,23,753,753,753,753,1
20140701|2014-05-23 00:00,23,753.25,753.5,753.25,753.5,6
20140701|2014-05-23 00:30,23,753.5,753.75,753.5,753.75,7
20140701|2014-05-23 01:00,23,753.75,753.75,753.75,753.75,8
20140701|2014-05-23 01:30,23,753,753,752.75,752.75,2
20140701|2014-05-23 02:00,23,753,753.5,753,753.5,3
20140701|2014-05-23 03:30,23,754.5,754.5,754.5,754.5,3
20140701|2014-05-23 04:30,23,755,755,754.5,754.5,15
20140701|2014-05-23 05:00,23,754.5,754.5,754.5,754.5,2
20140701|2014-05-23 05:30,23,754.5,754.5,754.5,754.5,1
20140701|2014-05-23 06:00,23,754.5,754.75,754.25,754.5,13
20140701|2014-05-23 06:30,23,754.75,754.75,754,754,31
20140701|2014-05-23 07:00,23,754,754.25,754,754,12
20140701|2014-05-23 07:30,23,754,755,753.5,754.75,15
20140701|2014-05-23 08:30,23,754.75,755,748.5,748.75,382
20140701|2014-05-23 09:00,23,748.5,750,747.5,749.25,425
20140701|2014-05-23 09:30,23,749.25,749.25,744.25,744.25,549
20140701|2014-05-23 10:00,23,744,745.5,743.25,743.25,960
20140701|2014-05-23 10:30,23,743.75,744.25,742,742.25,577
20140701|2014-05-23 11:00,23,742.5,743.5,740.75,742.5,605
20140701|2014-05-23 11:30,23,742,742.5,741,742.25,235
20140701|2014-05-23 12:00,23,742.5,743.5,742,743.5,149
20140701|2014-05-23 12:30,23,743.25,743.5,742,742.75,149
20140701|2014-05-23 13:00,23,743,746.25,742.75,745,1023
20140701|2014-05-26 19:00,27,741,741,736,739.5,475
20140701|2014-05-26 19:30,27,740.5,741,739.5,739.5,26
20140701|2014-05-26 20:00,27,739.5,739.5,738.75,738.75,2
20140701|2014-05-26 20:30,27,739,739,739,739,3
20140701|2014-05-26 21:00,27,739,739,739,739,2
20140701|2014-05-26 22:00,27,738.25,738.25,737.75,737.75,18
20140701|2014-05-26 22:30,27,737.75,738,737.75,738,20
20140701|2014-05-26 23:00,27,737.75,737.75,737.75,737.75,10
20140701|2014-05-26 23:30,27,737.75,737.75,737.75,737.75,1
20140701|2014-05-27 00:00,27,739,739.25,739,739.25,3
20140701|2014-05-27 00:30,27,739.75,740,739.75,740,3
20140701|2014-05-27 01:00,27,740,740,740,740,7
20140701|2014-05-27 01:30,27,739.75,740,739.75,740,7
20140701|2014-05-27 02:00,27,740,740,740,740,3
20140701|2014-05-27 03:00,27,741.5,742,741.5,742,4
20140701|2014-05-27 03:30,27,741.75,741.75,739.25,739.25,15
20140701|2014-05-27 04:00,27,739,739.5,738,738,9
20140701|2014-05-27 04:30,27,738,738,737.75,737.75,27
20140701|2014-05-27 05:00,27,738,738.75,738,738.75,4
20140701|2014-05-27 05:30,27,738.5,738.75,738,738,6
20140701|2014-05-27 06:00,27,738.5,738.5,737.75,737.75,12
20140701|2014-05-27 06:30,27,737.75,738.5,737.75,738.5,14
20140701|2014-05-27 07:00,27,738.5,739.25,738.5,739.25,12
20140701|2014-05-27 07:30,27,739.25,739.5,739.25,739.25,69
20140701|2014-05-27 08:30,27,739,740.5,737.5,740,748
20140701|2014-05-27 09:00,27,740,747,740,742,1136
20140701|2014-05-27 09:30,27,741.75,741.75,738.75,740.25,475
20140701|2014-05-27 10:00,27,740.5,741,739,739.25,681
20140701|2014-05-27 10:30,27,739.75,741.75,739.25,741.75,353
20140701|2014-05-27 11:00,27,741.75,742.75,741,742.25,666
20140701|2014-05-27 11:30,27,742.25,743.5,741.75,742.5,252
20140701|2014-05-27 12:00,27,742.5,743,741.5,741.75,357
20140701|2014-05-27 12:30,27,741.5,742,740,740.25,563
20140701|2014-05-27 13:00,27,740.5,740.5,737.75,738.25,718
20140701|2014-05-27 19:00,28,736,737.25,736,736.25,83
20140701|2014-05-27 19:30,28,736,736.25,735.75,736.25,25
20140701|2014-05-27 20:00,28,736.5,736.5,736.5,736.5,2
20140701|2014-05-27 20:30,28,736.5,736.75,736.25,736.75,23
20140701|2014-05-27 21:00,28,736.75,737.25,736.75,737.25,18
20140701|2014-05-27 21:30,28,737.25,737.5,736.75,736.75,33
20140701|2014-05-27 22:00,28,737.25,737.25,737.25,737.25,2
20140701|2014-05-27 22:30,28,737,737,736.75,736.75,34
20140701|2014-05-27 23:00,28,736.75,737.25,736,737.25,47
20140701|2014-05-27 23:30,28,736.5,737.25,736.5,737.25,2
20140701|2014-05-28 00:00,28,736.5,736.5,736.5,736.5,1
20140701|2014-05-28 01:00,28,738,739,738,738.75,15
20140701|2014-05-28 02:00,28,739.25,740.25,739.25,740.25,7
20140701|2014-05-28 02:30,28,738,738,738,738,2
20140701|2014-05-28 03:30,28,736.25,736.25,736.25,736.25,3
20140701|2014-05-28 04:00,28,736,736,735,735.75,63
20140701|2014-05-28 04:30,28,735.5,735.5,735,735,33
20140701|2014-05-28 05:00,28,734.75,735,734.75,735,11
20140701|2014-05-28 05:30,28,735,736,735,735.75,5
20140701|2014-05-28 06:00,28,735.75,737,735.25,736.5,25
20140701|2014-05-28 06:30,28,736.75,736.75,736.5,736.5,3
20140701|2014-05-28 07:00,28,737,737,737,737,5
20140701|2014-05-28 07:30,28,737.5,737.75,736.5,736.75,54
20140701|2014-05-28 08:30,28,737,738.25,734.75,734.75,883
20140701|2014-05-28 09:00,28,735,736.25,732.75,734,489
20140701|2014-05-28 09:30,28,734.25,734.25,731,731.25,488
20140701|2014-05-28 10:00,28,731.5,731.5,729.25,730.5,695
20140701|2014-05-28 10:30,28,730.25,733,729.25,732.75,652
20140701|2014-05-28 11:00,28,733,736.5,732.75,736,446
20140701|2014-05-28 11:30,28,736,736.25,734.5,734.5,140
20140701|2014-05-28 12:00,28,734.5,737,734.25,736.75,186
20140701|2014-05-28 12:30,28,736.75,737,735.25,735.75,218
20140701|2014-05-28 13:00,28,736,737,735.25,735.75,600
20140701|2014-05-28 19:00,29,736.25,736.5,735.75,735.75,55
20140701|2014-05-28 19:30,29,735.75,735.75,735.75,735.75,6
20140701|2014-05-28 20:00,29,736,736.25,735.25,735.25,26
20140701|2014-05-28 20:30,29,735.5,736.5,735.5,735.75,53
20140701|2014-05-28 21:00,29,735.75,736.5,735.75,736.25,38
20140701|2014-05-28 21:30,29,736.5,736.5,736.5,736.5,1
20140701|2014-05-28 22:00,29,736.25,736.25,736.25,736.25,20
20140701|2014-05-28 22:30,29,736.5,736.5,736.25,736.5,27
20140701|2014-05-28 23:00,29,736.5,736.5,735.75,736.25,12
20140701|2014-05-28 23:30,29,736.25,736.5,736.25,736.5,20
20140701|2014-05-29 00:00,29,735.75,736,735.75,736,2
20140701|2014-05-29 00:30,29,736.5,736.75,736.5,736.75,20
20140701|2014-05-29 01:00,29,737,737,736.75,736.75,13
20140701|2014-05-29 01:30,29,736.25,736.75,736.25,736.75,2
20140701|2014-05-29 02:30,29,736.5,736.75,736.5,736.75,45
20140701|2014-05-29 03:00,29,737.75,740,737.75,739.5,99
20140701|2014-05-29 03:30,29,739.75,740,738.5,738.5,15
20140701|2014-05-29 04:30,29,738.75,738.75,738.5,738.5,18
20140701|2014-05-29 05:00,29,738.25,738.5,738.25,738.5,6
20140701|2014-05-29 05:30,29,738.5,740,737.75,740,73
20140701|2014-05-29 06:00,29,740,740,739,739.25,69
20140701|2014-05-29 06:30,29,739.25,739.25,738.5,738.75,12
20140701|2014-05-29 07:00,29,738.5,738.75,738,738,23
20140701|2014-05-29 07:30,29,737.75,738.25,737.75,737.75,33
20140701|2014-05-29 08:30,29,736.75,739.75,732,736,1240
20140701|2014-05-29 09:00,29,736,736.75,734,736.5,275
20140701|2014-05-29 09:30,29,736.25,736.5,732.25,733.5,511
20140701|2014-05-29 10:00,29,733.75,733.75,728.25,728.5,1428
20140701|2014-05-29 10:30,29,728.5,729.5,728.5,729.5,406
20140701|2014-05-29 11:00,29,729.25,729.25,726.5,727.25,593
20140701|2014-05-29 11:30,29,727.5,729.5,727.25,729,285
20140701|2014-05-29 12:00,29,729,730.5,729,729.75,296
20140701|2014-05-29 12:30,29,730,730.75,729,729.75,191
20140701|2014-05-29 13:00,29,730,731.5,728.75,730.5,622
20140701|2014-05-29 19:00,30,731,731.25,730.5,730.5,13
20140701|2014-05-29 19:30,30,730.5,730.5,730.5,730.5,1
20140701|2014-05-29 20:00,30,730.25,730.25,730.25,730.25,1
20140701|2014-05-29 20:30,30,730,730,730,730,1
20140701|2014-05-29 22:00,30,730.5,730.75,730.5,730.75,5
20140701|2014-05-29 22:30,30,731,731,731,731,2
20140701|2014-05-29 23:00,30,731,731,731,731,1
20140701|2014-05-30 00:30,30,731,731,731,731,9
20140701|2014-05-30 01:00,30,731,731,731,731,1
20140701|2014-05-30 02:00,30,731.75,731.75,731.75,731.75,1
20140701|2014-05-30 02:30,30,730.5,730.5,728.75,728.75,28
20140701|2014-05-30 03:00,30,728,728,727.25,727.25,75
20140701|2014-05-30 03:30,30,727.5,728.25,727.5,728.25,16
20140701|2014-05-30 04:00,30,728,728,728,728,7
20140701|2014-05-30 04:30,30,727.75,727.75,727.75,727.75,8
20140701|2014-05-30 05:00,30,727.5,727.5,727.25,727.25,53
20140701|2014-05-30 05:30,30,727.5,727.5,726.5,726.5,30
20140701|2014-05-30 06:00,30,727,728,727,727.75,13
20140701|2014-05-30 06:30,30,727.5,728,727.25,728,6
20140701|2014-05-30 07:00,30,728,728,727.75,727.75,10
20140701|2014-05-30 07:30,30,728,728.5,727.75,728.5,28
20140701|2014-05-30 08:30,30,729,735.75,729,732,842
20140701|2014-05-30 09:00,30,732,734,731.25,734,391
20140701|2014-05-30 09:30,30,733.75,733.75,726.75,728.25,558
20140701|2014-05-30 10:00,30,728.25,728.25,726,726.25,1022
20140701|2014-05-30 10:30,30,726.25,726.5,725.25,725.75,394
20140701|2014-05-30 11:00,30,725.5,726.5,724.25,724.5,529
20140701|2014-05-30 11:30,30,724.5,725,724,725,359
20140701|2014-05-30 12:00,30,725,725,724,724,235
20140701|2014-05-30 12:30,30,724,725.75,724,724.25,551
20140701|2014-05-30 13:00,30,724.25,725,721.5,723.25,1497
20140701|2014-06-01 19:00,2,721.75,722.5,714.75,715,239
20140701|2014-06-01 19:30,2,714.5,716,714,716,116
20140701|2014-06-01 20:00,2,715.25,716,715.25,715.5,4
20140701|2014-06-01 20:30,2,716,717.25,715,715,59
20140701|2014-06-01 21:00,2,715,715,715,715,7
20140701|2014-06-01 21:30,2,715,715,715,715,2
20140701|2014-06-01 22:00,2,715.5,715.5,714.75,715,4
20140701|2014-06-01 22:30,2,715,715,714.75,715,5
20140701|2014-06-01 23:00,2,715.5,716.75,715,715.75,50
20140701|2014-06-01 23:30,2,714,714,714,714,1
20140701|2014-06-02 00:00,2,714.25,714.5,714.25,714.25,60
20140701|2014-06-02 00:30,2,715.25,716.5,715.25,716.5,8
20140701|2014-06-02 01:00,2,716,716,716,716,1
20140701|2014-06-02 01:30,2,715,715,714.5,714.5,12
20140701|2014-06-02 02:00,2,714.25,714.75,714,714.75,63
20140701|2014-06-02 02:30,2,714.75,714.75,713,713.25,74
20140701|2014-06-02 03:00,2,712.75,713.25,712.25,712.25,99
20140701|2014-06-02 03:30,2,712,714.25,711.5,714,112
20140701|2014-06-02 04:00,2,714.25,714.25,713.25,714.25,9
20140701|2014-06-02 04:30,2,712.75,713.75,712.5,713.75,26
20140701|2014-06-02 05:00,2,713.75,713.75,713.75,713.75,1
20140701|2014-06-02 05:30,2,714.5,714.5,714,714,8
20140701|2014-06-02 06:00,2,714,714,714,714,27
20140701|2014-06-02 06:30,2,714,714,713.75,714,6
20140701|2014-06-02 07:00,2,713.5,714,713.5,714,70
20140701|2014-06-02 07:30,2,714,714.5,714,714.5,5
20140701|2014-06-02 08:30,2,713.75,715.75,710.75,713.25,1267
20140701|2014-06-02 09:00,2,713.25,716,713,714.5,392
20140701|2014-06-02 09:30,2,714.75,718.25,713.5,716,458
20140701|2014-06-02 10:00,2,716.5,718.75,716,717,727
20140701|2014-06-02 10:30,2,717.25,722.75,716.75,722,693
20140701|2014-06-02 11:00,2,722,724,721.5,722,602
20140701|2014-06-02 11:30,2,722,722,717.5,717.75,545
20140701|2014-06-02 12:00,2,717.5,720.25,716.75,720.25,331
20140701|2014-06-02 12:30,2,720.5,721.25,718.25,720.5,308
20140701|2014-06-02 13:00,2,720.25,721.5,717.25,718.25,953
20140701|2014-06-02 19:00,3,721,721,719,719.25,78
20140701|2014-06-02 19:30,3,720,720.75,720,720.75,11
20140701|2014-06-02 20:00,3,721.25,721.25,720.75,721,9
20140701|2014-06-02 20:30,3,720,720,720,720,4
20140701|2014-06-02 21:00,3,720,720.25,720,720.25,6
20140701|2014-06-02 21:30,3,720.25,720.5,719.75,719.75,9
20140701|2014-06-02 22:00,3,720.5,720.75,720.25,720.25,31
20140701|2014-06-02 23:30,3,720.75,720.75,720.75,720.75,1
20140701|2014-06-03 00:00,3,720.25,720.25,720.25,720.25,4
20140701|2014-06-03 01:30,3,718.75,718.75,718.75,718.75,6
20140701|2014-06-03 02:00,3,718.25,718.25,717.75,717.75,5
20140701|2014-06-03 02:30,3,717.75,718,717.75,718,2
20140701|2014-06-03 03:00,3,717.5,717.5,716.5,716.5,63
20140701|2014-06-03 03:30,3,716.5,716.5,716,716.25,16
20140701|2014-06-03 04:00,3,716.75,717.75,716.75,717.75,19
20140701|2014-06-03 04:30,3,718,718.25,717.5,717.5,16
20140701|2014-06-03 05:00,3,717,717.5,716.5,717,82
20140701|2014-06-03 05:30,3,716.5,716.5,716.5,716.5,15
20140701|2014-06-03 06:00,3,716.25,717.25,716.25,717,6
20140701|2014-06-03 06:30,3,716.25,717,716.25,717,4
20140701|2014-06-03 07:00,3,716.75,717.25,716.75,717,8
20140701|2014-06-03 07:30,3,717,717.25,717,717.25,26
20140701|2014-06-03 08:30,3,716,717.5,714.75,715.25,634
20140701|2014-06-03 09:00,3,715.25,716.75,714.75,716,139
20140701|2014-06-03 09:30,3,715.75,716.25,714,714,431
20140701|2014-06-03 10:00,3,714.25,714.5,710.5,710.75,628
20140701|2014-06-03 10:30,3,710.75,710.75,707.25,709,566
20140701|2014-06-03 11:00,3,709,709.25,707,707.25,252
20140701|2014-06-03 11:30,3,707.25,709.5,707,707.75,428
20140701|2014-06-03 12:00,3,707.5,707.75,706.5,706.5,175
20140701|2014-06-03 12:30,3,706.5,707,706,706.25,154
20140701|2014-06-03 13:00,3,706.5,708.25,706.25,707.25,671
20140701|2014-06-03 19:00,4,706.25,707.75,706,707.75,66
20140701|2014-06-03 19:30,4,706.75,707,706.75,706.75,8
20140701|2014-06-03 20:00,4,707,709,707,709,47
20140701|2014-06-03 20:30,4,708.25,711,708.25,711,117
20140701|2014-06-03 21:00,4,709.5,709.75,709.25,709.75,20
20140701|2014-06-03 21:30,4,710.5,710.5,710,710,3
20140701|2014-06-03 22:00,4,709.75,709.75,709.75,709.75,1
20140701|2014-06-03 22:30,4,709.5,709.75,709.5,709.75,2
20140701|2014-06-03 23:30,4,709.75,710.25,709.75,710.25,14
20140701|2014-06-04 00:00,4,710,710.5,710,710.5,14
20140701|2014-06-04 01:00,4,710.75,711.25,710.75,710.75,3
20140701|2014-06-04 01:30,4,711,711,711,711,5
20140701|2014-06-04 02:30,4,711.5,712,711.5,712,17
20140701|2014-06-04 03:00,4,712,712.75,712,712.5,15
20140701|2014-06-04 03:30,4,712.5,714,712.5,714,92
20140701|2014-06-04 04:00,4,713.75,713.75,713.75,713.75,2
20140701|2014-06-04 04:30,4,713.75,714.25,713.75,714.25,3
20140701|2014-06-04 06:00,4,713.5,713.5,712.75,712.75,37
20140701|2014-06-04 06:30,4,713.25,713.75,713,713,6
20140701|2014-06-04 07:00,4,714,715.25,714,714.5,111
20140701|2014-06-04 07:30,4,714,716.75,714,716.75,240
20140701|2014-06-04 08:30,4,716,716,710.75,712.25,1010
20140701|2014-06-04 09:00,4,712,714.25,711.5,713.75,634
20140701|2014-06-04 09:30,4,714,717,713.25,714.5,631
20140701|2014-06-04 10:00,4,714.75,715.75,713.25,713.75,536
20140701|2014-06-04 10:30,4,713.75,716.75,713.5,715,435
20140701|2014-06-04 11:00,4,714.5,714.75,713,714,265
20140701|2014-06-04 11:30,4,714.25,714.25,712.5,712.75,279
20140701|2014-06-04 12:00,4,712.5,713.25,712.25,712.5,312
20140701|2014-06-04 12:30,4,712.5,714.25,711.25,714,303
20140701|2014-06-04 13:00,4,714.25,715,712,713,654
20140701|2014-06-04 19:00,5,714.5,714.5,713.25,713.5,71
20140701|2014-06-04 19:30,5,713.25,713.5,713.25,713.25,10
20140701|2014-06-04 20:00,5,713.5,713.5,713.5,713.5,3
20140701|2014-06-04 21:00,5,714,714,713.5,713.5,5
20140701|2014-06-04 21:30,5,713.25,713.25,713,713,17
20140701|2014-06-04 22:00,5,712.25,712.5,712.25,712.5,6
20140701|2014-06-04 22:30,5,712.25,712.5,712.25,712.5,7
20140701|2014-06-04 23:00,5,713,713.25,713,713.25,4
20140701|2014-06-04 23:30,5,713,714.5,713,714.5,40
20140701|2014-06-05 00:00,5,714.5,714.5,714.5,714.5,25
20140701|2014-06-05 01:30,5,714.5,714.5,714.5,714.5,11
20140701|2014-06-05 02:00,5,714.25,714.25,714.25,714.25,2
20140701|2014-06-05 03:00,5,714.75,714.75,714.25,714.25,3
20140701|2014-06-05 03:30,5,714,714,713.5,713.5,48
20140701|2014-06-05 04:00,5,713.5,714,713.5,714,14
20140701|2014-06-05 04:30,5,714,714,714,714,5
20140701|2014-06-05 05:00,5,714.25,715,714.25,715,13
20140701|2014-06-05 05:30,5,715.5,716,715.5,716,5
20140701|2014-06-05 06:00,5,716.25,716.25,716.25,716.25,12
20140701|2014-06-05 06:30,5,716.25,717.75,716,716.5,127
20140701|2014-06-05 07:00,5,716.25,716.5,715.75,715.75,12
20140701|2014-06-05 07:30,5,715.75,715.75,714,714.5,59
20140701|2014-06-05 08:30,5,714.25,717.25,711,716.5,1964
20140701|2014-06-05 09:00,5,716.75,721.75,716.75,718.5,613
20140701|2014-06-05 09:30,5,718.5,719.25,716.5,718.5,863
20140701|2014-06-05 10:00,5,718,718,715.5,716.75,855
20140701|2014-06-05 10:30,5,716.75,716.75,715.5,715.75,275
20140701|2014-06-05 11:00,5,715.75,716.25,715.25,716.25,150
20140701|2014-06-05 11:30,5,716.25,717.25,714.5,714.75,323
20140701|2014-06-05 12:00,5,715,716.25,714,715,223
20140701|2014-06-05 12:30,5,715,715.25,713.75,713.75,282
20140701|2014-06-05 13:00,5,714,716.25,713,714,481
20140701|2014-06-05 19:00,6,715,715.75,714.5,715.25,47
20140701|2014-06-05 19:30,6,715.25,716,715,715,11
20140701|2014-06-05 20:00,6,715.25,715.25,715.25,715.25,4
20140701|2014-06-05 20:30,6,714.5,714.75,714.5,714.75,3
20140701|2014-06-05 21:00,6,714.5,715,714.5,714.5,8
20140701|2014-06-05 22:00,6,714,714,713.25,713.25,7
20140701|2014-06-05 22:30,6,713.25,713.25,713.25,713.25,2
20140701|2014-06-05 23:00,6,713.5,713.5,713.5,713.5,8
20140701|2014-06-05 23:30,6,713.5,713.5,713.5,713.5,1
20140701|2014-06-06 00:00,6,714.25,714.25,714.25,714.25,2
20140701|2014-06-06 00:30,6,714.5,714.5,714.5,714.5,1
20140701|2014-06-06 01:00,6,713.75,714.5,713.75,714.5,5
20140701|2014-06-06 02:00,6,714.5,714.5,713.75,713.75,4
20140701|2014-06-06 02:30,6,714,714,714,714,1
20140701|2014-06-06 03:00,6,714.75,714.75,714.5,714.5,9
20140701|2014-06-06 03:30,6,714.5,716.5,714,716.5,58
20140701|2014-06-06 04:00,6,716.75,717.75,716.75,717.75,18
20140701|2014-06-06 04:30,6,717.75,718,717.75,718,6
20140701|2014-06-06 05:00,6,718.25,719,718.25,719,15
20140701|2014-06-06 05:30,6,719.75,720,719.25,719.25,17
20140701|2014-06-06 06:00,6,719.25,719.75,719.25,719.75,19
20140701|2014-06-06 06:30,6,720,720.5,720,720,36
20140701|2014-06-06 07:00,6,720.25,722.5,720.25,722.5,98
20140701|2014-06-06 07:30,6,722,722.75,722,722.5,125
20140701|2014-06-06 08:30,6,723.5,730,722.5,729.75,1651
20140701|2014-06-06 09:00,6,730,732,730,730.75,687
20140701|2014-06-06 09:30,6,730.25,732,728.75,729.25,551
20140701|2014-06-06 10:00,6,729.25,729.75,726.75,726.75,418
20140701|2014-06-06 10:30,6,726.75,727.25,726,726,289
20140701|2014-06-06 11:00,6,726,727.75,725,727.5,371
20140701|2014-06-06 11:30,6,727.75,730.5,724.5,724.75,935
20140701|2014-06-06 12:00,6,725,726.5,723.25,725.5,424
20140701|2014-06-06 12:30,6,726,729.5,725,726,388
20140701|2014-06-06 13:00,6,726.5,737.75,726.25,737,1408
20140701|2014-06-08 19:00,9,736,742,734.5,741.5,186
20140701|2014-06-08 19:30,9,741.25,743,741.25,743,69
20140701|2014-06-08 20:00,9,743.5,745,743.5,743.75,122
20140701|2014-06-08 20:30,9,743.5,745,742.5,744.25,31
20140701|2014-06-08 21:00,9,744.25,744.25,743.75,744.25,4
20140701|2014-06-08 22:30,9,743.75,743.75,743,743,12
20140701|2014-06-08 23:00,9,743.75,743.75,743.75,743.75,1
20140701|2014-06-08 23:30,9,743.5,743.5,742,743,14
20140701|2014-06-09 00:00,9,742.5,742.5,741.5,742,9
20140701|2014-06-09 00:30,9,741.25,742.5,741.25,741.75,5
20140701|2014-06-09 01:00,9,741.25,741.25,741.25,741.25,5
20140701|2014-06-09 01:30,9,742,742,742,742,1
20140701|2014-06-09 02:00,9,741.5,741.5,741.5,741.5,1
20140701|2014-06-09 02:30,9,741.5,741.5,741,741,11
20140701|2014-06-09 03:00,9,740.25,740.25,739.75,739.75,16
20140701|2014-06-09 03:30,9,740,741.75,740,741.75,18
20140701|2014-06-09 04:00,9,741,741,740.25,740.25,6
20140701|2014-06-09 04:30,9,740.25,740.25,738,738,24
20140701|2014-06-09 05:00,9,738.25,738.25,735.5,735.5,82
20140701|2014-06-09 05:30,9,736,736.5,736,736.5,10
20140701|2014-06-09 06:00,9,737,738,737,737.75,12
20140701|2014-06-09 06:30,9,737.75,738.75,737.5,738.75,69
20140701|2014-06-09 07:00,9,738,738.75,737.5,738.25,22
20140701|2014-06-09 07:30,9,739.75,739.75,738.75,739,44
20140701|2014-06-09 08:30,9,738,738.75,733,734.5,1050
20140701|2014-06-09 09:00,9,734.5,734.5,731.5,733.25,704
20140701|2014-06-09 09:30,9,733.25,737.5,732.5,736.75,1025
20140701|2014-06-09 10:00,9,737.25,737.25,733.25,734,352
20140701|2014-06-09 10:30,9,734.25,734.5,732.5,733.5,231
20140701|2014-06-09 11:00,9,733,734,732.25,733.5,252
20140701|2014-06-09 11:30,9,733.5,735,732.25,732.75,293
20140701|2014-06-09 12:00,9,732.75,733.25,731.75,732.25,244
20140701|2014-06-09 12:30,9,732,734.5,731,733,346
20140701|2014-06-09 13:00,9,733.25,735.25,732.75,735,876
20140701|2014-06-09 19:00,10,734.5,735,733.5,734.5,59
20140701|2014-06-09 19:30,10,735,737.5,735,736.25,10
20140701|2014-06-09 20:00,10,735,735,735,735,1
20140701|2014-06-09 20:30,10,735.75,735.75,734.25,734.25,8
20140701|2014-06-09 21:00,10,734,734.25,734,734.25,5
20140701|2014-06-09 22:00,10,733.5,734.75,733.5,734.75,7
20140701|2014-06-09 22:30,10,735.5,735.5,735.5,735.5,3
20140701|2014-06-09 23:30,10,735.5,735.5,735.5,735.5,1
20140701|2014-06-10 00:00,10,735.5,736.25,735.25,736.25,12
20140701|2014-06-10 01:00,10,735.75,736,735.75,735.75,3
20140701|2014-06-10 01:30,10,735.5,735.5,735,735,10
20140701|2014-06-10 02:00,10,734,734,734,734,1
20140701|2014-06-10 02:30,10,733.5,733.5,733.5,733.5,1
20140701|2014-06-10 03:00,10,733.5,733.5,730,730,36
20140701|2014-06-10 03:30,10,730.75,731,730.75,731,6
20140701|2014-06-10 04:00,10,731,731.75,731,731.75,10
20140701|2014-06-10 04:30,10,731.5,731.5,731,731,10
20140701|2014-06-10 05:00,10,731.75,732,731.75,732,10
20140701|2014-06-10 05:30,10,732.5,733,732.5,733,4
20140701|2014-06-10 06:00,10,733.75,733.75,733.75,733.75,5
20140701|2014-06-10 06:30,10,734,734.25,733.5,734,20
20140701|2014-06-10 07:00,10,734.25,734.25,732.25,733.25,43
20140701|2014-06-10 07:30,10,733.5,733.5,733,733,5
20140701|2014-06-10 08:30,10,733.25,736,733,734.25,499
20140701|2014-06-10 09:00,10,734.5,735,728,728,686
20140701|2014-06-10 09:30,10,728,730.25,727.5,728.5,396
20140701|2014-06-10 10:00,10,728.25,728.75,726.25,726.5,670
20140701|2014-06-10 10:30,10,726.5,727,724,724.25,444
20140701|2014-06-10 11:00,10,724.5,725.5,723.25,725.25,347
20140701|2014-06-10 11:30,10,725.25,727.75,724.5,724.75,418
20140701|2014-06-10 12:00,10,724.75,725,723,723.5,329
20140701|2014-06-10 12:30,10,723.5,725,723.25,724,216
20140701|2014-06-10 13:00,10,724,727,724,726.5,845
20140701|2014-06-10 19:00,11,728,728.75,725.5,728.75,121
20140701|2014-06-10 19:30,11,729,729.25,728.25,728.75,33
20140701|2014-06-10 20:00,11,728.25,728.5,728.25,728.5,2
20140701|2014-06-10 20:30,11,728,728.25,727.75,728.25,5
20140701|2014-06-10 21:30,11,728.25,728.25,728.25,728.25,9
20140701|2014-06-10 22:00,11,728.25,728.25,728.25,728.25,1
20140701|2014-06-10 22:30,11,728.25,728.5,728.25,728.5,18
20140701|2014-06-10 23:00,11,729,729,729,729,2
20140701|2014-06-11 00:00,11,728.5,728.5,728.5,728.5,1
20140701|2014-06-11 00:30,11,728.5,728.5,728,728,3
20140701|2014-06-11 01:00,11,727.75,727.75,727.75,727.75,7
20140701|2014-06-11 01:30,11,729,729.25,729,729.25,2
20140701|2014-06-11 02:00,11,729,729,728.75,728.75,4
20140701|2014-06-11 02:30,11,729.25,729.5,729.25,729.5,2
20140701|2014-06-11 03:00,11,729.25,729.5,728.5,728.75,31
20140701|2014-06-11 04:30,11,728.25,728.25,728.25,728.25,1
20140701|2014-06-11 05:00,11,728,728,728,728,1
20140701|2014-06-11 06:00,11,727.75,729,727.75,728.5,12
20140701|2014-06-11 06:30,11,728.5,729,728.5,729,6
20140701|2014-06-11 07:00,11,729,730.75,728.75,730.75,69
20140701|2014-06-11 07:30,11,730.25,730.25,729.5,730.25,10
20140701|2014-06-11 08:30,11,730.5,731.25,729.25,729.75,438
20140701|2014-06-11 09:00,11,730,730.5,727.75,728.75,331
20140701|2014-06-11 09:30,11,729,730.25,728,728.25,502
20140701|2014-06-11 10:00,11,728.25,728.25,722.25,723.5,674
20140701|2014-06-11 10:30,11,723,724.5,722.5,723,424
20140701|2014-06-11 11:00,11,722.25,722.25,711.5,711.5,1949
20140701|2014-06-11 11:30,11,711.75,712,708.5,710,1125
20140701|2014-06-11 12:00,11,709.75,710,708.75,709.25,368
20140701|2014-06-11 12:30,11,709,709.5,707.25,708.25,597
20140701|2014-06-11 13:00,11,708.5,709,703.25,703.5,1398
20140701|2014-06-11 19:00,12,702,705,702,705,208
20140701|2014-06-11 19:30,12,705.25,705.5,705.25,705.5,10
20140701|2014-06-11 20:00,12,705.25,706.25,705.25,706.25,19
20140701|2014-06-11 20:30,12,706,706.25,706,706.25,10
20140701|2014-06-11 21:00,12,707,707,707,707,10
20140701|2014-06-11 21:30,12,707.25,707.25,707.25,707.25,2
20140701|2014-06-11 22:00,12,707.25,707.25,707.25,707.25,1
20140701|2014-06-11 22:30,12,706.75,706.75,706.75,706.75,1
20140701|2014-06-11 23:00,12,706.75,707.25,706.75,707.25,2
20140701|2014-06-11 23:30,12,707.25,707.25,707.25,707.25,2
20140701|2014-06-12 01:30,12,707.25,707.25,707,707.25,7
20140701|2014-06-12 02:00,12,707.5,708.25,707.5,708.25,59
20140701|2014-06-12 02:30,12,708,708,708,708,1
20140701|2014-06-12 03:00,12,708,708,708,708,3
20140701|2014-06-12 03:30,12,708,708,707.75,707.75,10
20140701|2014-06-12 04:00,12,707.75,708.25,707.75,708.25,5
20140701|2014-06-12 04:30,12,708.5,708.5,708.25,708.5,9
20140701|2014-06-12 05:00,12,708.75,709,708.25,708.75,19
20140701|2014-06-12 05:30,12,708.5,708.75,707.75,707.75,91
20140701|2014-06-12 06:00,12,706.75,706.75,705.25,705.25,21
20140701|2014-06-12 06:30,12,705.5,706.25,704.25,704.25,55
20140701|2014-06-12 07:00,12,704.5,704.75,703.75,703.75,53
20140701|2014-06-12 07:30,12,704,704.75,704,704.5,17
20140701|2014-06-12 08:30,12,704.5,707.25,703.75,706,532
20140701|2014-06-12 09:00,12,706,706.75,703,704.5,390
20140701|2014-06-12 09:30,12,704.25,706.5,704.25,706,525
20140701|2014-06-12 10:00,12,705.75,706,703.5,703.5,335
20140701|2014-06-12 10:30,12,703.5,704,703,703.25,247
20140701|2014-06-12 11:00,12,703.25,707,703,706.5,497
20140701|2014-06-12 11:30,12,706.5,707.5,705.25,707.5,502
20140701|2014-06-12 12:00,12,707.25,707.25,704.5,705.25,265
20140701|2014-06-12 12:30,12,705.5,705.75,703.75,704.75,167
20140701|2014-06-12 13:00,12,704.75,706.75,704.25,706.25,588
20140701|2014-06-12 19:00,13,706.25,707.5,705.5,707.5,36
20140701|2014-06-12 19:30,13,707.5,707.5,707.5,707.5,2
20140701|2014-06-12 20:00,13,708,709,707.5,709,12
20140701|2014-06-12 21:00,13,709,709.5,708.75,709.5,4
20140701|2014-06-12 21:30,13,709,709,709,709,3
20140701|2014-06-12 22:00,13,709.75,710.5,709.75,710.5,10
20140701|2014-06-12 22:30,13,711,711,711,711,2
20140701|2014-06-12 23:00,13,709.75,709.75,709.75,709.75,2
20140701|2014-06-13 00:00,13,711,711,711,711,2
20140701|2014-06-13 01:00,13,710.75,710.75,710.75,710.75,1
20140701|2014-06-13 01:30,13,711,711,711,711,5
20140701|2014-06-13 02:00,13,711,711.75,711,711.5,40
20140701|2014-06-13 02:30,13,711.5,712,711.5,711.5,33
20140701|2014-06-13 03:00,13,711,711.25,711,711,8
20140701|2014-06-13 03:30,13,711,711.25,711,711,37
20140701|2014-06-13 04:00,13,711.25,711.25,711.25,711.25,5
20140701|2014-06-13 04:30,13,710.75,710.75,710.75,710.75,1
20140701|2014-06-13 05:00,13,712.5,712.5,712.25,712.25,3
20140701|2014-06-13 05:30,13,712.5,712.5,711.5,712,32
20140701|2014-06-13 06:00,13,712,712,711.25,711.25,36
20140701|2014-06-13 06:30,13,711,711.25,710.5,711.25,9
20140701|2014-06-13 07:00,13,711,711.25,710,710.25,37
20140701|2014-06-13 07:30,13,710.25,710.25,710.25,710.25,8
20140701|2014-06-13 08:30,13,710.5,713.25,710.25,711.25,541
20140701|2014-06-13 09:00,13,711,711.5,707.75,708.5,425
20140701|2014-06-13 09:30,13,708.5,715.5,708,714.25,554
20140701|2014-06-13 10:00,13,714.75,719.5,714.25,717.75,1216
20140701|2014-06-13 10:30,13,717.75,718.25,715,715.5,566
20140701|2014-06-13 11:00,13,715.75,715.75,711.75,712,400
20140701|2014-06-13 11:30,13,712,713,711.75,712,218
20140701|2014-06-13 12:00,13,712,713.5,711.75,712.5,323
20140701|2014-06-13 12:30,13,712.75,713.5,711.5,712.75,197
20140701|2014-06-13 13:00,13,712.75,717.5,709.75,711.25,1002
20140701|2014-06-15 19:00,16,713.5,715.5,713,714.75,48
20140701|2014-06-15 19:30,16,715.25,717.25,715.25,716.25,6
20140701|2014-06-15 20:00,16,716.75,716.75,716,716,2
20140701|2014-06-15 21:00,16,717,717,717,717,1
20140701|2014-06-15 21:30,16,717,717.25,717,717.25,8
20140701|2014-06-15 22:00,16,717.25,717.75,717.25,717.5,8
20140701|2014-06-15 22:30,16,717.25,717.25,717.25,717.25,1
20140701|2014-06-15 23:30,16,717.5,717.5,717.5,717.5,1
20140701|2014-06-16 01:30,16,717.5,717.75,717.5,717.75,4
20140701|2014-06-16 03:00,16,717.75,718,717.75,718,9
20140701|2014-06-16 03:30,16,718,718,718,718,1
20140701|2014-06-16 04:00,16,717.75,718.75,717.5,718.75,19
20140701|2014-06-16 04:30,16,718.5,718.5,717.75,717.75,14
20140701|2014-06-16 05:00,16,718,719,717.75,719,6
20140701|2014-06-16 05:30,16,719,719,719,719,17
20140701|2014-06-16 06:00,16,719.25,719.5,719.25,719.25,7
20140701|2014-06-16 06:30,16,719.25,719.75,719,719.5,11
20140701|2014-06-16 07:00,16,719.25,719.25,719,719,8
20140701|2014-06-16 07:30,16,719.25,719.75,718.75,719.75,10
20140701|2014-06-16 08:30,16,719.75,719.75,713.75,714.5,322
20140701|2014-06-16 09:00,16,714.5,715,713,714,199
20140701|2014-06-16 09:30,16,714.25,715.25,713.5,714.5,226
20140701|2014-06-16 10:00,16,714,714.25,710.75,712,426
20140701|2014-06-16 10:30,16,712.25,712.25,709.75,709.75,358
20140701|2014-06-16 11:00,16,709.75,710.75,708,710.75,302
20140701|2014-06-16 11:30,16,710.75,711,708.5,708.75,183
20140701|2014-06-16 12:00,16,709,710,706.25,706.25,235
20140701|2014-06-16 12:30,16,706.25,709.25,706,708.75,294
20140701|2014-06-16 13:00,16,708.75,709.75,707.25,707.25,537
20140701|2014-06-16 19:00,17,707.75,709.25,707.5,708.75,59
20140701|2014-06-16 19:30,17,708.75,708.75,708,708,25
20140701|2014-06-16 20:00,17,707.75,707.75,707.25,707.5,9
20140701|2014-06-16 20:30,17,707.5,708.25,707.5,708.25,3
20140701|2014-06-16 21:00,17,708,708,708,708,9
20140701|2014-06-16 21:30,17,708,709,708,708.75,14
20140701|2014-06-16 22:00,17,708.5,708.5,708.25,708.5,5
20140701|2014-06-16 23:00,17,709,709,709,709,3
20140701|2014-06-17 01:00,17,708.75,708.75,708.25,708.25,2
20140701|2014-06-17 01:30,17,708.75,708.75,708.5,708.5,4
20140701|2014-06-17 02:00,17,708.75,708.75,708.75,708.75,3
20140701|2014-06-17 03:00,17,709,709.25,709,709.25,2
20140701|2014-06-17 04:00,17,709,709.25,709,709.25,13
20140701|2014-06-17 05:30,17,708,708,708,708,1
20140701|2014-06-17 06:00,17,707.25,707.25,707,707,3
20140701|2014-06-17 06:30,17,707.25,707.5,707.25,707.25,19
20140701|2014-06-17 07:00,17,707.25,707.75,707.25,707.75,3
20140701|2014-06-17 07:30,17,707.75,707.75,707.25,707.5,3
20140701|2014-06-17 08:30,17,707.75,708,702,704.5,730
20140701|2014-06-17 09:00,17,704.25,706.75,703.25,705.5,331
20140701|2014-06-17 09:30,17,705.5,708.25,705.25,707.75,388
20140701|2014-06-17 10:00,17,707.75,710.5,707,710.25,624
20140701|2014-06-17 10:30,17,710.25,711.75,709,709.75,431
20140701|2014-06-17 11:00,17,709.75,711,708.5,711,172
20140701|2014-06-17 11:30,17,711,712.75,709.75,712.5,233
20140701|2014-06-17 12:00,17,712.5,712.5,711,711.25,236
20140701|2014-06-17 12:30,17,711.25,712.25,711,712.25,159
20140701|2014-06-17 13:00,17,712.25,713.5,711.75,713.5,828
20140701|2014-06-17 19:00,18,712.75,715,712.75,715,49
20140701|2014-06-17 19:30,18,714.25,714.75,714,714,6
20140701|2014-06-17 20:30,18,715,715,714.25,714.25,21
20140701|2014-06-17 21:00,18,715,715,715,715,1
20140701|2014-06-17 21:30,18,715.25,716,715.25,715.75,6
20140701|2014-06-17 22:00,18,715.25,715.25,715.25,715.25,1
20140701|2014-06-17 22:30,18,715,715,715,715,4
20140701|2014-06-18 00:00,18,716,716.5,716,716.25,22
20140701|2014-06-18 00:30,18,717,718,717,718,76
20140701|2014-06-18 01:00,18,718,718,718,718,3
20140701|2014-06-18 01:30,18,718,718,717.75,717.75,4
20140701|2014-06-18 02:00,18,718,718,717.75,718,30
20140701|2014-06-18 02:30,18,718,718,717.75,718,97
20140701|2014-06-18 03:00,18,717.75,717.75,717,717.25,10
20140701|2014-06-18 03:30,18,717,717,716.5,716.75,16
20140701|2014-06-18 04:30,18,715.5,716.25,715.5,716.25,25
20140701|2014-06-18 05:30,18,717,717,717,717,9
20140701|2014-06-18 06:00,18,717,717.25,717,717.25,3
20140701|2014-06-18 06:30,18,717,717,715.25,715.25,81
20140701|2014-06-18 07:00,18,715.75,715.75,715.5,715.5,2
20140701|2014-06-18 07:30,18,715.5,716,715.5,715.75,15
20140701|2014-06-18 08:30,18,715.5,718,714.75,716.75,496
20140701|2014-06-18 09:00,18,717,719.25,716.5,719,425
20140701|2014-06-18 09:30,18,719.25,726.25,719,726,959
20140701|2014-06-18 10:00,18,726.25,735.75,725,735.5,1302
20140701|2014-06-18 10:30,18,735.5,741.75,733.25,734,1645
20140701|2014-06-18 11:00,18,734,734,725.25,729,1053
20140701|2014-06-18 11:30,18,728.5,730,728,729.75,224
20140701|2014-06-18 12:00,18,729.5,729.75,728.75,729.75,207
20140701|2014-06-18 12:30,18,729.5,730,728.75,730,133
20140701|2014-06-18 13:00,18,730,731.25,727,727,923
20140701|2014-06-18 19:00,19,728,731,727.75,729.75,105
20140701|2014-06-18 19:30,19,731.25,732.75,731.25,732.75,57
20140701|2014-06-18 20:00,19,733,734.25,732.25,732.5,62
20140701|2014-06-18 20:30,19,732.25,732.5,732,732.25,4
20140701|2014-06-18 21:00,19,732,732,732,732,1
20140701|2014-06-18 22:00,19,732.5,732.5,732.5,732.5,9
20140701|2014-06-18 23:30,19,732.5,732.5,732.5,732.5,10
20140701|2014-06-19 00:00,19,732.5,732.5,732.25,732.25,5
20140701|2014-06-19 00:30,19,732.5,732.5,732.5,732.5,21
20140701|2014-06-19 01:00,19,732.5,733,732.5,733,6
20140701|2014-06-19 01:30,19,733.25,733.25,733.25,733.25,1
20140701|2014-06-19 02:00,19,733.75,735.5,733.75,735.5,141
20140701|2014-06-19 02:30,19,736,737.5,736,737.5,29
20140701|2014-06-19 03:00,19,737.25,737.25,735.5,736,26
20140701|2014-06-19 03:30,19,735.5,736.5,735.5,736.5,10
20140701|2014-06-19 04:00,19,736.75,737,736.75,737,26
20140701|2014-06-19 04:30,19,736.5,736.5,736.5,736.5,1
20140701|2014-06-19 05:00,19,735.75,735.75,735.75,735.75,1
20140701|2014-06-19 05:30,19,736.5,736.5,735.75,735.75,17
20140701|2014-06-19 06:00,19,736.25,736.25,736.25,736.25,4
20140701|2014-06-19 06:30,19,736.75,736.75,736.25,736.25,15
20140701|2014-06-19 07:00,19,736.5,737,736.25,737,19
20140701|2014-06-19 07:30,19,736.5,736.5,735.75,735.75,26
20140701|2014-06-19 08:30,19,735.75,737.5,735.5,735.5,391
20140701|2014-06-19 09:00,19,735.5,738,735.25,736,186
20140701|2014-06-19 09:30,19,736,736,728.75,728.75,846
20140701|2014-06-19 10:00,19,728.75,731.5,725.5,730,857
20140701|2014-06-19 10:30,19,730.5,731.75,729.25,730.25,85
20140701|2014-06-19 11:00,19,730.25,730.25,728.25,729.25,100
20140701|2014-06-19 11:30,19,728.75,729,725,725,275
20140701|2014-06-19 12:00,19,725,726.75,724.5,726.25,159
20140701|2014-06-19 12:30,19,726,729.25,726,729.25,137
20140701|2014-06-19 13:00,19,729,730.25,726.75,729.5,584
20140701|2014-06-19 19:00,20,729,730.25,729,730.25,29
20140701|2014-06-19 19:30,20,730.25,730.25,728.5,728.5,6
20140701|2014-06-19 20:00,20,728.5,728.5,728.5,728.5,1
20140701|2014-06-19 21:30,20,728,728,728,728,1
20140701|2014-06-19 23:30,20,726.25,728.75,726.25,728.75,3
20140701|2014-06-20 00:00,20,728.75,728.75,728.75,728.75,1
20140701|2014-06-20 03:00,20,729,729.25,729,729.25,2
20140701|2014-06-20 03:30,20,728.25,728.5,728.25,728.5,9
20140701|2014-06-20 04:00,20,728.25,728.25,728.25,728.25,1
20140701|2014-06-20 04:30,20,727.5,727.5,727.5,727.5,5
20140701|2014-06-20 05:30,20,727.75,727.75,727.75,727.75,1
20140701|2014-06-20 06:30,20,727.25,727.25,727,727,5
20140701|2014-06-20 07:00,20,727,727,725.5,726.25,78
20140701|2014-06-20 07:30,20,725.25,726,725.25,726,15
20140701|2014-06-20 08:30,20,725.75,726.25,723,725.75,608
20140701|2014-06-20 09:00,20,725.25,725.5,722.5,724.25,466
20140701|2014-06-20 09:30,20,724.75,725,723.5,724.75,112
20140701|2014-06-20 10:00,20,724,725.75,723.75,725.5,252
20140701|2014-06-20 10:30,20,726,726,724.75,724.75,200
20140701|2014-06-20 11:00,20,724.5,725,724.25,724.5,61
20140701|2014-06-20 11:30,20,724.5,725.25,724.25,724.5,125
20140701|2014-06-20 12:00,20,724.25,724.25,722,722.75,211
20140701|2014-06-20 12:30,20,722.5,723.25,722,722.5,252
20140701|2014-06-20 13:00,20,722.5,723,720,720.5,713
20140701|2014-06-22 19:00,23,720.75,723.25,720.75,723.25,26
20140701|2014-06-22 19:30,23,724.5,724.5,723.75,724,8
20140701|2014-06-22 20:00,23,724.5,726.75,724.5,725.75,41
20140701|2014-06-22 20:30,23,727,731.75,727,729.75,24
20140701|2014-06-22 21:00,23,728.75,729.75,728.75,729.75,4
20140701|2014-06-22 21:30,23,729,729,729,729,2
20140701|2014-06-23 01:30,23,729,729,729,729,5
20140701|2014-06-23 02:00,23,728,728.25,728,728.25,15
20140701|2014-06-23 03:00,23,728.5,728.5,728.5,728.5,9
20140701|2014-06-23 03:30,23,728.25,728.5,728.25,728.5,9
20140701|2014-06-23 04:00,23,728.5,728.5,728.25,728.25,7
20140701|2014-06-23 04:30,23,728.5,728.5,728.25,728.25,17
20140701|2014-06-23 05:00,23,728.5,728.5,728.5,728.5,4
20140701|2014-06-23 05:30,23,728.5,728.5,728.5,728.5,1
20140701|2014-06-23 06:00,23,728.25,728.25,728.25,728.25,2
20140701|2014-06-23 06:30,23,728.25,728.5,728,728.5,36
20140701|2014-06-23 07:00,23,728.5,728.5,727.75,727.75,47
20140701|2014-06-23 07:30,23,727.5,727.5,726.5,726.5,3
20140701|2014-06-23 08:30,23,726,726.75,721.25,721.25,253
20140701|2014-06-23 09:00,23,720.75,720.75,716.75,718,439
20140701|2014-06-23 09:30,23,718,718,709.25,711.25,166
20140701|2014-06-23 10:00,23,711.5,714,710.25,714,227
20140701|2014-06-23 10:30,23,713.25,719.75,712.75,719.75,124
20140701|2014-06-23 11:00,23,720,720.5,718.5,718.5,150
20140701|2014-06-23 11:30,23,718.75,718.75,715.25,715.5,125
20140701|2014-06-23 12:00,23,715,715.75,713.5,715.75,190
20140701|2014-06-23 12:30,23,715.75,718.5,714.75,716.25,141
20140701|2014-06-23 13:00,23,716.75,717,712.25,713.5,222
20140701|2014-06-23 19:00,24,714,714,711.5,711.75,25
20140701|2014-06-23 19:30,24,711.75,712.75,711,711,24
20140701|2014-06-23 20:30,24,711,711,711,711,2
20140701|2014-06-23 21:00,24,711,711,710,710,20
20140701|2014-06-23 21:30,24,710,710,710,710,47
20140701|2014-06-23 22:30,24,710,710,710,710,2
20140701|2014-06-24 01:00,24,711,711,711,711,1
20140701|2014-06-24 02:30,24,711.25,711.25,711,711,12
20140701|2014-06-24 03:00,24,710.75,711,710.75,711,3
20140701|2014-06-24 03:30,24,711,711,711,711,1
20140701|2014-06-24 04:00,24,711,711,710.5,710.5,5
20140701|2014-06-24 04:30,24,710.75,710.75,710.25,710.25,32
20140701|2014-06-24 05:00,24,710,710,710,710,10
20140701|2014-06-24 05:30,24,709.5,709.75,709.5,709.75,3
20140701|2014-06-24 06:00,24,710,712.25,710,712.25,8
20140701|2014-06-24 06:30,24,713,713,713,713,2
20140701|2014-06-24 07:00,24,713,713,712.75,712.75,6
20140701|2014-06-24 07:30,24,712.5,712.5,712.5,712.5,2
20140701|2014-06-24 08:30,24,712,713.25,709,709.25,209
20140701|2014-06-24 09:00,24,709,710.5,707.5,709,264
20140701|2014-06-24 09:30,24,709,710.75,707.5,708,177
20140701|2014-06-24 10:00,24,708.25,708.75,707.5,708,82
20140701|2014-06-24 10:30,24,708,708.5,707.5,708,83
20140701|2014-06-24 11:00,24,707.75,710.5,707.75,708.75,116
20140701|2014-06-24 11:30,24,708.75,709.25,706.75,707,92
20140701|2014-06-24 12:00,24,707.75,709.25,707.5,709,55
20140701|2014-06-24 12:30,24,709.5,709.5,705.25,707,151
20140701|2014-06-24 13:00,24,706,707.5,704.75,705,177
20140701|2014-06-24 19:00,25,705.25,706,705.25,706,17
20140701|2014-06-24 21:00,25,707,707,707,707,2
20140701|2014-06-24 23:30,25,707,707,707,707,1
20140701|2014-06-25 02:00,25,706.25,706.25,706.25,706.25,1
20140701|2014-06-25 03:00,25,706.75,706.75,706.75,706.75,1
20140701|2014-06-25 03:30,25,706,706.5,706,706.5,11
20140701|2014-06-25 04:00,25,706,706,706,706,1
20140701|2014-06-25 04:30,25,706.25,706.25,706,706,13
20140701|2014-06-25 05:00,25,706,706,705.25,705.25,11
20140701|2014-06-25 05:30,25,705,705,705,705,7
20140701|2014-06-25 06:00,25,704.25,704.25,704,704,18
20140701|2014-06-25 06:30,25,703.75,703.75,703.75,703.75,4
20140701|2014-06-25 07:00,25,703.75,703.75,703.25,703.75,6
20140701|2014-06-25 07:30,25,703,703,703,703,4
20140701|2014-06-25 08:30,25,704.25,709,703.5,708.25,112
20140701|2014-06-25 09:00,25,708.5,713.75,707.75,708.75,146
20140701|2014-06-25 09:30,25,709,711.75,709,710.25,90
20140701|2014-06-25 10:00,25,710.75,712,710.5,712,69
20140701|2014-06-25 10:30,25,712,713,710.75,711.25,172
20140701|2014-06-25 11:00,25,711,713,710.75,712.5,103
20140701|2014-06-25 11:30,25,713,713.25,711.5,712.25,142
20140701|2014-06-25 12:00,25,711.75,712.75,711.75,712,64
20140701|2014-06-25 12:30,25,712.5,713.25,711.75,713.25,84
20140701|2014-06-25 13:00,25,713.25,715,712.5,714,230
20140701|2014-06-25 19:00,26,713,714,712.5,714,28
20140701|2014-06-26 02:00,26,714.75,715,714.75,715,5
20140701|2014-06-26 04:00,26,715,715,715,715,4
20140701|2014-06-26 04:30,26,715.75,716.75,715.75,716.75,25
20140701|2014-06-26 05:00,26,716.75,716.75,716.75,716.75,1
20140701|2014-06-26 06:00,26,716.5,716.5,716.5,716.5,2
20140701|2014-06-26 06:30,26,716.75,717,715.25,715.5,4
20140701|2014-06-26 07:00,26,714.75,715.25,714.25,715.25,18
20140701|2014-06-26 07:30,26,714.5,715.5,714.5,715.25,6
20140701|2014-06-26 08:30,26,713.5,715.75,712.5,714.5,393
20140701|2014-06-26 09:00,26,713,715.25,712,715,111
20140701|2014-06-26 09:30,26,715.5,717.5,715.25,717.5,110
20140701|2014-06-26 10:00,26,718.25,719.25,716.75,718.25,125
20140701|2014-06-26 10:30,26,718.25,722.5,718.25,722.5,162
20140701|2014-06-26 11:00,26,722.5,725,722.25,724.5,66
20140701|2014-06-26 11:30,26,724.75,724.75,720.75,722.5,190
20140701|2014-06-26 12:00,26,722.25,725,722.25,724.75,54
20140701|2014-06-26 12:30,26,724.75,724.75,719.75,722.25,222
20140701|2014-06-26 13:00,26,722,724,719.75,720.25,214
20140701|2014-06-26 19:00,27,720,720,720,720,2
20140701|2014-06-26 20:00,27,722.5,723,722.5,723,3
20140701|2014-06-27 02:30,27,723,723,723,723,1
20140701|2014-06-27 05:00,27,722.5,722.5,722.5,722.5,1
20140701|2014-06-27 05:30,27,723,723.5,723,723.5,2
20140701|2014-06-27 06:00,27,723.5,723.5,723.5,723.5,2
20140701|2014-06-27 06:30,27,723.75,723.75,723.25,723.25,6
20140701|2014-06-27 07:00,27,723,723,721.75,721.75,65
20140701|2014-06-27 07:30,27,721.75,721.75,721.75,721.75,1
20140701|2014-06-27 08:30,27,722,731.25,722,728.75,394
20140701|2014-06-27 09:00,27,728.25,728.5,723.5,725.25,79
20140701|2014-06-27 09:30,27,726.25,730,723.5,729.75,45
20140701|2014-06-27 10:00,27,729.75,736,729.25,734.25,216
20140701|2014-06-27 10:30,27,734.5,734.5,730,730.25,139
20140701|2014-06-27 11:00,27,731.5,732.25,728,730.75,173
20140701|2014-06-27 11:30,27,731.5,732,730.25,731.25,134
20140701|2014-06-27 12:00,27,731.25,732,730.5,731.75,76
20140701|2014-06-27 12:30,27,732,733,728,728.5,118
20140701|2014-06-27 13:00,27,730.5,731,724,730.75,104
20140701|2014-06-29 19:30,30,728,728,727,727,2
20140701|2014-06-29 20:30,30,729,729.75,729,729.75,6
20140701|2014-06-29 21:00,30,729.75,729.75,729.75,729.75,2
20140701|2014-06-30 07:00,30,728.75,728.75,728.5,728.5,2
20140701|2014-06-30 07:30,30,728.25,728.25,728,728,2
20140701|2014-06-30 08:30,30,728,728.75,726.75,727.75,30
20140701|2014-06-30 09:00,30,728,728,726.5,727,39
20140701|2014-06-30 09:30,30,727,729.75,726.5,727.75,30
20140701|2014-06-30 10:00,30,727.5,729.75,727,729.25,22
20140701|2014-06-30 10:30,30,728.75,731,727.75,730,54
20140701|2014-06-30 11:00,30,725,728.75,722,724,121
20140701|2014-06-30 11:30,30,724.75,724.75,721.25,723.5,25
20140701|2014-06-30 12:00,30,722,722,716,718,12
20140701|2014-06-30 12:30,30,714,717,714,714.75,24
20140701|2014-06-30 13:00,30,715.25,715.5,710,710,68
20140701|2014-06-30 19:00,1,711,711,711,711,2
20140701|2014-06-30 21:00,1,710,710,709.5,709.5,6
20140701|2014-06-30 21:30,1,709,709,709,709,10
20140701|2014-06-30 22:00,1,710,710,710,710,2
20140701|2014-07-01 03:00,1,710,710,710,710,3
20140701|2014-07-01 04:00,1,709,709,709,709,2
20140701|2014-07-01 05:00,1,709,709,709,709,3
20140701|2014-07-01 07:00,1,707.75,707.75,707.75,707.75,1
20140701|2014-07-01 08:30,1,707.25,707.25,697.25,699,97
20140701|2014-07-01 09:00,1,700.25,701.25,698.5,699.25,54
20140701|2014-07-01 09:30,1,699.25,699.5,698,699,38
20140701|2014-07-01 10:00,1,697,698.5,696.75,696.75,6
20140701|2014-07-01 10:30,1,697.75,698,696,697,10
20140701|2014-07-01 11:00,1,699,699.25,698,698,17
20140701|2014-07-01 11:30,1,697,697,693.25,693.25,25
20140701|2014-07-01 12:00,1,697,697.5,696.75,697,9
20140701|2014-07-01 12:30,1,697.75,698,697.75,698,3
20140701|2014-07-01 13:00,1,697.5,698.25,697.5,698.25,4
20140701|2014-07-02 08:30,2,696.5,698.5,694.25,696.5,20
20140701|2014-07-02 09:00,2,696.75,696.75,693.5,693.5,14
20140701|2014-07-02 09:30,2,694.5,694.5,692.5,694.5,27
20140701|2014-07-02 10:00,2,694.75,694.75,692.5,693,14
20140701|2014-07-02 10:30,2,695.5,699.5,695.5,698,18
20140701|2014-07-02 11:00,2,694.5,694.75,692.5,692.5,7
20140701|2014-07-02 11:30,2,690.75,690.75,686.75,686.75,94
20140701|2014-07-02 12:00,2,686.75,686.75,683.5,684,14
20140701|2014-07-02 12:30,2,683.5,683.5,680,680,14
20140701|2014-07-02 13:00,2,677.5,682.5,672.25,682.5,32
20140701|2014-07-02 19:00,3,680.25,680.25,673.5,673.5,6
20140701|2014-07-03 01:00,3,673.25,674.25,673,674.25,6
20140701|2014-07-03 08:30,3,675,675,673,673,9
20140701|2014-07-03 09:00,3,674.75,675.25,674.75,675.25,4
20140701|2014-07-03 09:30,3,680.5,683,680.5,682.5,7
20140701|2014-07-03 10:00,3,683.5,694,683.5,694,8
20140701|2014-07-03 10:30,3,693.75,693.75,690.25,690.25,3
20140701|2014-07-03 11:30,3,697,697.25,697,697.25,3
20140701|2014-07-07 08:30,7,697,697,687,687,13
20140701|2014-07-07 09:00,7,687.75,687.75,687,687,4
20140701|2014-07-07 10:00,7,685,685,677.25,680.75,8
20140701|2014-07-07 10:30,7,679.75,679.75,679.75,679.75,1
20140701|2014-07-07 11:00,7,678.5,678.5,678.5,678.5,1
20140701|2014-07-07 12:30,7,680,680,680,680,1
20140701|2014-07-07 13:00,7,681.5,681.5,681.5,681.5,2
20140701|2014-07-07 19:00,8,680,680,680,680,1
20140701|2014-07-07 19:30,8,682.25,682.75,682,682.75,10
20140701|2014-07-08 08:30,8,682.75,682.75,676.75,680.5,4
20140701|2014-07-08 09:00,8,680.5,680.5,680.5,680.5,3
20140701|2014-07-08 09:30,8,675.75,680,670.75,680,39
20140701|2014-07-08 10:00,8,672,679,672,679,7
20140701|2014-07-08 10:30,8,678.75,679.5,678.75,679,13
20140701|2014-07-08 11:00,8,679,679,678,678.25,14
20140701|2014-07-08 11:30,8,679,679.25,677.5,677.75,26
20140701|2014-07-08 12:00,8,676.75,676.75,676.75,676.75,1
20140701|2014-07-08 12:30,8,676.5,676.5,675,675,3
20140701|2014-07-08 13:00,8,675,675,675,675,1
20140701|2014-07-08 19:00,9,674,674,674,674,2
20140701|2014-07-08 20:30,9,674,674,674,674,1
20140701|2014-07-09 04:00,9,673,673,673,673,1
20140701|2014-07-09 04:30,9,672,672,672,672,1
20140701|2014-07-09 08:30,9,673.5,673.5,666.75,667,14
20140701|2014-07-09 09:00,9,666.75,666.75,666.75,666.75,2
20140701|2014-07-09 09:30,9,668.5,668.5,667.75,667.75,2
20140701|2014-07-09 10:00,9,666,666,666,666,1
20140701|2014-07-09 11:00,9,662.25,662.25,661,661,6
20140701|2014-07-09 11:30,9,661,661,661,661,2
20140701|2014-07-09 12:00,9,661,661,661,661,1
20140701|2014-07-09 12:30,9,660,660,660,660,2
20140701|2014-07-09 21:00,10,661.25,661.5,661.25,661.5,7
20140701|2014-07-10 06:00,10,666,666,666,666,10
20140701|2014-07-10 07:00,10,665.5,665.5,665.5,665.5,2
20140701|2014-07-10 08:30,10,663.5,664.75,663.5,664.25,207
20140701|2014-07-10 09:00,10,663.75,664,663.75,664,2
20140701|2014-07-10 09:30,10,660,660,660,660,3
20140701|2014-07-10 10:00,10,656.75,656.75,656.75,656.75,2
20140701|2014-07-10 10:30,10,656.25,656.25,656.25,656.25,2
20140701|2014-07-10 11:00,10,654.75,654.75,654.75,654.75,1
20140701|2014-07-10 11:30,10,660.5,660.5,660.5,660.5,4
20140701|2014-07-10 12:00,10,659,659,657.5,657.5,18
20140701|2014-07-11 04:00,11,653.5,653.5,653.5,653.5,1
20140701|2014-07-11 08:30,11,652,652,648.5,648.75,13
20140701|2014-07-11 09:30,11,645,645,639,639,19
20140701|2014-07-11 10:00,11,635.5,636.5,635.5,636.5,62
20140701|2014-07-11 11:00,11,634,634,633,633,5
20140701|2014-07-11 11:30,11,630.5,630.5,630.5,630.5,2
20140701|2014-07-11 12:00,11,646,646,646,646,1
20140701|2014-07-11 12:30,11,632,632,632,632,2
20140701|2014-07-11 13:00,11,633,633,633,633,1
20140701|2014-07-14 09:30,14,644,644,644,644,1
20140701|2014-07-14 10:00,14,654.5,654.5,650,650,23
20140701|2014-07-14 10:30,14,652.5,652.5,652.5,652.5,2
20140701|2014-07-14 11:30,14,653,653,653,653,2
20140901|2013-04-22 12:30,22,775.75,775.75,768.5,772.75,3
20140901|2013-04-30 10:00,30,790,790,790,790,2
20140901|2013-04-30 11:30,30,799,799,799,799,1
20140901|2013-04-30 13:00,30,799,799,799,799,2
20140901|2013-05-01 10:00,1,790.75,790.75,790.75,790.75,1
20140901|2013-05-01 13:00,1,793,793,793,793,1
20140901|2013-05-02 03:30,2,799,799,799,799,1
20140901|2013-05-02 09:00,2,794.5,794.5,794.5,794.5,1
20140901|2013-05-02 12:30,2,799,799,799,799,2
20140901|2013-05-02 13:00,2,800,803.25,800,803,4
20140901|2013-05-03 05:30,3,804.5,804.5,804.5,804.5,1
20140901|2013-05-03 06:00,3,805,805,805,805,1
20140901|2013-05-03 07:30,3,804.5,804.5,804.5,804.5,1
20140901|2013-05-03 11:00,3,801.75,802,801.75,802,2
20140901|2013-05-03 11:30,3,804,804.25,804,804.25,2
20140901|2013-05-06 06:00,6,792.5,792.5,792.5,792.5,1
20140901|2013-05-06 06:30,6,791,791,791,791,1
20140901|2013-05-06 09:00,6,785,785,785,785,3
20140901|2013-05-06 10:30,6,789,789,789,789,1
20140901|2013-05-06 13:00,6,797,797,797,797,1
20140901|2013-05-07 12:00,7,797.25,797.25,797.25,797.25,1
20140901|2013-05-09 06:00,9,796.5,796.5,796.5,796.5,1
20140901|2013-05-09 08:30,9,802,802,802,802,1
20140901|2013-05-09 09:30,9,800.5,800.5,800,800,4
20140901|2013-05-09 10:00,9,806.5,806.5,805,805,4
20140901|2013-05-09 10:30,9,802,802,802,802,1
20140901|2013-05-09 11:00,9,805,809,805,809,2
20140901|2013-05-09 13:00,9,810,810,810,810,2
20140901|2013-05-10 11:00,10,801,801,801,801,1
20140901|2013-05-10 12:30,10,795,795,795,795,1
20140901|2013-05-13 10:00,13,805.25,805.25,805.25,805.25,1
20140901|2013-05-15 08:30,15,796.25,796.25,796.25,796.25,1
20140901|2013-05-15 09:30,15,795,795,795,795,1
20140901|2013-05-15 10:30,15,794,794,794,794,1
20140901|2013-05-20 10:30,20,775.25,775.25,775,775,3
20140901|2013-05-21 11:30,21,776.5,776.5,776.5,776.5,1
20140901|2013-05-21 13:00,21,782,782,782,782,1
20140901|2013-05-22 09:30,22,787.25,787.25,785,785,2
20140901|2013-05-22 10:30,22,790,790,790,790,1
20140901|2013-05-23 08:30,23,787.25,787.25,787.25,787.25,1
20140901|2013-05-23 09:00,23,793.5,793.5,793.5,793.5,1
20140901|2013-05-23 12:00,23,795.5,797,795.5,797,2
20140901|2013-05-23 12:30,23,799,799,799,799,1
20140901|2013-05-28 09:30,28,794.75,794.75,794.75,794.75,1
20140901|2013-05-29 11:30,29,798,798,797,797,2
20140901|2013-05-29 12:00,29,800,800,800,800,5
20140901|2013-05-30 10:30,30,792.5,792.5,792.5,792.5,1
20140901|2013-05-30 11:00,30,793,793,793,793,1
20140901|2013-05-30 12:30,30,798,798,798,798,1
20140901|2013-05-31 09:30,31,800.25,800.25,800.25,800.25,1
20140901|2013-05-31 13:00,31,806,806,805,805,5
20140901|2013-06-02 19:00,3,800,800,800,800,2
20140901|2013-06-03 09:30,3,797,797,797,797,1
20140901|2013-06-03 12:00,3,809.5,809.5,809.5,809.5,1
20140901|2013-06-03 21:30,4,805.5,809,805.5,809,3
20140901|2013-06-03 22:00,4,803.75,803.75,803.75,803.75,1
20140901|2013-06-04 05:30,4,806.5,806.5,806.5,806.5,1
20140901|2013-06-04 06:30,4,807.75,807.75,807.75,807.75,1
20140901|2013-06-04 09:30,4,813.5,813.5,813,813,4
20140901|2013-06-04 11:00,4,810,810,810,810,1
20140901|2013-06-04 12:00,4,815.75,815.75,815.75,815.75,1
20140901|2013-06-05 09:00,5,806,806,806,806,1
20140901|2013-06-05 12:00,5,803.75,803.75,803.75,803.75,1
20140901|2013-06-06 10:00,6,799,799.25,799,799.25,2
20140901|2013-06-06 12:00,6,794.25,794.5,794.25,794.5,2
20140901|2013-06-06 13:00,6,793.5,793.5,793.5,793.5,1
20140901|2013-06-07 12:00,7,792,792,792,792,1
20140901|2013-06-07 13:00,7,793,793,793,793,2
20140901|2013-06-10 12:00,10,782.5,782.5,782.5,782.5,1
20140901|2013-06-10 12:30,10,784,784,784,784,1
20140901|2013-06-10 13:00,10,784.25,784.25,784.25,784.25,1
20140901|2013-06-11 12:00,11,788.5,788.5,788.5,788.5,1
20140901|2013-06-11 12:30,11,786.5,786.5,786.5,786.5,2
20140901|2013-06-11 13:00,11,787.5,788.5,787.5,788.5,2
20140901|2013-06-12 07:30,12,783.25,783.25,783.25,783.25,1
20140901|2013-06-12 08:30,12,782.5,782.5,782.5,782.5,1
20140901|2013-06-12 10:00,12,779,779,779,779,1
20140901|2013-06-12 12:00,12,777,777.25,777,777.25,2
20140901|2013-06-13 07:00,13,772,772,772,772,1
20140901|2013-06-13 10:30,13,770.25,770.25,770.25,770.25,2
20140901|2013-06-13 12:00,13,771.25,771.25,771.25,771.25,1
20140901|2013-06-13 12:30,13,771.25,771.25,771.25,771.25,1
20140901|2013-06-13 13:00,13,772,772,772,772,1
20140901|2013-06-14 09:00,14,766.75,766.75,766.25,766.25,2
20140901|2013-06-14 12:00,14,768,768,768,768,1
20140901|2013-06-17 08:30,17,769,769,769,769,1
20140901|2013-06-17 10:30,17,764.25,764.25,764.25,764.25,1
20140901|2013-06-17 12:00,17,769.25,769.25,769.25,769.25,1
20140901|2013-06-18 12:00,18,768.25,768.5,768.25,768.5,2
20140901|2013-06-19 09:30,19,781.5,781.5,781.5,781.5,1
20140901|2013-06-19 12:00,19,787.5,787.5,787.5,787.5,1
20140901|2013-06-20 09:00,20,779.5,779.5,779.5,779.5,1
20140901|2013-06-20 10:30,20,787,787.25,787,787.25,2
20140901|2013-06-20 11:00,20,785.75,785.75,785.75,785.75,2
20140901|2013-06-20 12:00,20,790,790,790,790,1
20140901|2013-06-21 12:00,21,789.25,789.25,789.25,789.25,2
20140901|2013-06-24 05:00,24,775.5,775.5,775.5,775.5,1
20140901|2013-06-24 11:00,24,766,766,766,766,1
20140901|2013-06-24 11:30,24,768.5,768.5,768.5,768.5,1
20140901|2013-06-24 12:00,24,770.5,770.5,770.5,770.5,1
20140901|2013-06-25 08:30,25,768.5,768.5,768.5,768.5,1
20140901|2013-06-25 12:00,25,768.25,768.25,768.25,768.25,1
20140901|2013-06-26 08:30,26,763.75,763.75,763.75,763.75,1
20140901|2013-06-26 10:30,26,762,762,762,762,1
20140901|2013-06-26 12:00,26,763.75,763.75,763.75,763.75,1
20140901|2013-06-27 09:30,27,760.75,760.75,760,760,2
20140901|2013-06-27 10:00,27,759,759,759,759,2
20140901|2013-06-27 12:00,27,762,762,761,761,3
20140901|2013-06-28 09:30,28,751.5,751.5,751.5,751.5,1
20140901|2013-06-28 11:00,28,740,741.5,740,741.5,3
20140901|2013-06-28 12:00,28,747.25,747.25,747.25,747.25,1
20140901|2013-06-28 12:30,28,747,747.75,747,747.75,9
20140901|2013-07-01 12:00,1,744,744,744,744,1
20140901|2013-07-01 13:00,1,741.75,741.75,741.75,741.75,1
20140901|2013-07-02 12:00,2,748.5,748.5,748.5,748.5,1
20140901|2013-07-03 08:30,3,747.75,747.75,747.75,747.75,1
20140901|2013-07-03 10:00,3,746.5,746.5,746.5,746.5,1
20140901|2013-07-03 10:30,3,746,746,746,746,1
20140901|2013-07-03 11:00,3,747.75,748,747.75,748,2
20140901|2013-07-05 11:00,5,734.25,734.25,734.25,734.25,1
20140901|2013-07-05 12:00,5,735.75,735.75,735.75,735.75,1
20140901|2013-07-08 11:00,8,735,735.25,732.75,732.75,3
20140901|2013-07-08 12:00,8,731.75,731.75,731.75,731.75,1
20140901|2013-07-08 13:00,8,730.5,730.5,730.5,730.5,1
20140901|2013-07-09 07:30,9,741,741,741,741,1
20140901|2013-07-09 08:30,9,740.25,740.25,739.25,739.25,2
20140901|2013-07-09 10:00,9,745,745,745,745,1
20140901|2013-07-09 10:30,9,743.25,743.25,743.25,743.25,1
20140901|2013-07-09 12:00,9,745,745,745,745,1
20140901|2013-07-10 11:00,10,746.75,748.25,746.75,748.25,3
20140901|2013-07-10 12:00,10,748,748,748,748,2
20140901|2013-07-11 07:30,11,749.25,749.25,749.25,749.25,1
20140901|2013-07-11 11:00,11,751.25,758.25,751.25,758.25,3
20140901|2013-07-11 11:30,11,751.75,751.75,751.75,751.75,1
20140901|2013-07-11 12:00,11,753,753,753,753,1
20140901|2013-07-12 08:30,12,750.5,750.5,750.5,750.5,1
20140901|2013-07-12 12:00,12,750,750,750,750,1
20140901|2013-07-12 13:00,12,750.5,751.25,749.75,749.75,7
20140901|2013-07-15 06:00,15,739.5,741,739.5,741,5
20140901|2013-07-15 08:30,15,740,740,738.75,738.75,2
20140901|2013-07-15 09:00,15,740.5,741.5,740.5,741.5,2
20140901|2013-07-15 10:00,15,740.25,740.25,740.25,740.25,1
20140901|2013-07-15 12:00,15,741,741.5,741,741.5,2
20140901|2013-07-15 12:30,15,740.75,740.75,740.75,740.75,1
20140901|2013-07-16 08:30,16,747.5,747.5,747.5,747.5,1
20140901|2013-07-16 12:00,16,740.5,740.5,740.5,740.5,1
20140901|2013-07-17 09:00,17,743.25,743.25,743.25,743.25,1
20140901|2013-07-17 12:00,17,744,744,744,744,1
20140901|2013-07-18 11:30,18,731.5,731.5,731.5,731.5,1
20140901|2013-07-18 12:00,18,733.25,733.25,733.25,733.25,1
20140901|2013-07-18 13:00,18,731.5,731.5,731.5,731.5,1
20140901|2013-07-19 11:00,19,735.25,735.25,735.25,735.25,2
20140901|2013-07-19 12:00,19,738.5,738.5,738.5,738.5,2
20140901|2013-07-19 12:30,19,736.25,736.25,736.25,736.25,11
20140901|2013-07-19 13:00,19,736.25,736.25,736.25,736.25,38
20140901|2013-07-22 08:30,22,736.75,736.75,736.75,736.75,1
20140901|2013-07-22 09:30,22,733.5,733.5,733.5,733.5,1
20140901|2013-07-22 12:00,22,735.25,735.25,735.25,735.25,1
20140901|2013-07-23 08:30,23,729,729,726,726.25,4
20140901|2013-07-23 09:30,23,723,723,723,723,1
20140901|2013-07-23 10:30,23,721.5,721.5,721.5,721.5,1
20140901|2013-07-23 11:00,23,723,723,723,723,1
20140901|2013-07-23 11:30,23,722.25,722.25,721.5,721.5,5
20140901|2013-07-23 12:00,23,723.5,723.5,723.5,723.5,1
20140901|2013-07-23 13:00,23,722.5,722.5,722,722.5,3
20140901|2013-07-24 08:30,24,724,724,721.25,722,3
20140901|2013-07-24 09:00,24,720,720.25,720,720.25,2
20140901|2013-07-24 09:30,24,720,720.5,720,720.5,2
20140901|2013-07-24 12:00,24,721.5,721.5,721.5,721.5,1
20140901|2013-07-24 12:30,24,717,717,717,717,1
20140901|2013-07-24 13:00,24,716.5,716.5,716.5,716.5,1
20140901|2013-07-25 06:30,25,715.75,715.75,715.75,715.75,1
20140901|2013-07-25 09:00,25,713.25,713.25,713.25,713.25,1
20140901|2013-07-25 09:30,25,710.5,710.5,709.5,709.5,3
20140901|2013-07-25 11:30,25,711.25,711.25,711.25,711.25,1
20140901|2013-07-25 12:00,25,710.5,710.75,710.5,710.5,3
20140901|2013-07-25 13:00,25,710.25,710.25,706.5,706.5,5
20140901|2013-07-26 05:00,26,708,708,708,708,1
20140901|2013-07-26 11:00,26,704.75,704.75,704.75,704.75,1
20140901|2013-07-26 12:00,26,707.5,707.5,707.5,707.5,1
20140901|2013-07-29 12:00,29,710,710,710,710,1
20140901|2013-07-30 09:00,30,709,712.5,709,712.5,2
20140901|2013-07-30 09:30,30,715,715,715,715,1
20140901|2013-07-30 10:00,30,720,720,717.75,717.75,2
20140901|2013-07-30 11:00,30,712.25,713.75,712.25,713.75,2
20140901|2013-07-30 12:00,30,713.75,714.5,713.75,714.5,3
20140901|2013-07-31 09:00,31,713.5,713.5,713.5,713.5,1
20140901|2013-07-31 12:00,31,720.5,720.75,720.5,720.75,2
20140901|2013-08-01 07:00,1,720.25,720.25,720.25,720.25,1
20140901|2013-08-01 09:00,1,714,714,714,714,1
20140901|2013-08-01 09:30,1,711.25,711.25,711.25,711.25,1
20140901|2013-08-01 10:00,1,711.5,711.5,711.5,711.5,1
20140901|2013-08-01 11:30,1,710.75,710.75,710.75,710.75,1
20140901|2013-08-01 12:00,1,713,713,713,713,1
20140901|2013-08-01 12:30,1,711,711,711,711,2
20140901|2013-08-01 13:00,1,717.75,721.25,717.75,721.25,3
20140901|2013-08-02 09:00,2,721,723.25,718.75,718.75,5
20140901|2013-08-02 09:30,2,721.25,721.25,720.5,720.5,2
20140901|2013-08-02 11:30,2,721.25,721.25,721.25,721.25,1
20140901|2013-08-02 12:00,2,719,722.5,719,719,5
20140901|2013-08-02 12:30,2,715.75,715.75,715.75,715.75,1
20140901|2013-08-02 13:00,2,716,716,716,716,1
20140901|2013-08-05 09:00,5,709.25,709.25,709,709,2
20140901|2013-08-05 09:30,5,706.5,706.5,704,704,3
20140901|2013-08-05 10:00,5,706.75,707,706.75,707,5
20140901|2013-08-05 10:30,5,704,704,703.25,703.25,2
20140901|2013-08-05 11:00,5,705,705,701.75,705,4
20140901|2013-08-05 12:00,5,704.5,705,704.5,705,2
20140901|2013-08-05 19:00,6,705,705,705,705,1
20140901|2013-08-06 09:30,6,707,707,706.25,706.25,4
20140901|2013-08-06 11:30,6,709.25,709.25,709.25,709.25,1
20140901|2013-08-06 12:00,6,711.75,711.75,711.75,711.75,1
20140901|2013-08-07 09:00,7,708.25,708.25,708.25,708.25,1
20140901|2013-08-07 10:00,7,706.25,706.25,706.25,706.25,1
20140901|2013-08-07 12:00,7,707.25,707.75,707.25,707.75,2
20140901|2013-08-08 08:30,8,709.5,709.5,708.5,708.5,2
20140901|2013-08-08 10:30,8,706,708.75,704.5,704.5,61
20140901|2013-08-08 11:30,8,704.75,704.75,704.5,704.5,2
20140901|2013-08-08 12:00,8,707.25,707.25,705.25,705.25,2
20140901|2013-08-09 10:30,9,703.25,703.25,703.25,703.25,1
20140901|2013-08-09 12:00,9,703.25,703.5,702.5,702.5,10
20140901|2013-08-12 08:30,12,707,707,707,707,1
20140901|2013-08-12 11:00,12,711.25,711.25,709.75,709.75,3
20140901|2013-08-12 11:30,12,707.75,707.75,704.5,704.5,2
20140901|2013-08-12 12:00,12,707,707,707,707,1
20140901|2013-08-13 12:00,13,703.75,703.75,703.75,703.75,1
20140901|2013-08-13 12:30,13,702,702,702,702,1
20140901|2013-08-14 10:30,14,701,701,701,701,1
20140901|2013-08-14 12:00,14,705,705,704.25,704.25,5
20140901|2013-08-14 13:00,14,704.75,706.75,704.75,706.75,3
20140901|2013-08-15 09:30,15,712.75,715.25,712,712,38
20140901|2013-08-15 10:00,15,713.25,714,713.25,714,2
20140901|2013-08-15 10:30,15,711.75,711.75,711.75,711.75,1
20140901|2013-08-15 12:00,15,714.75,715,714.75,715,2
20140901|2013-08-15 13:00,15,710.5,715.5,710.5,714.75,36
20140901|2013-08-16 10:00,16,707.25,708,707.25,707.75,6
20140901|2013-08-16 10:30,16,710,711.5,710,711.5,6
20140901|2013-08-16 11:00,16,712.25,713.25,712.25,713.25,2
20140901|2013-08-16 12:00,16,715.75,715.75,715.75,715.75,1
20140901|2013-08-19 08:30,19,717,717.5,714.5,714.5,10
20140901|2013-08-19 12:00,19,716,716,716,716,1
20140901|2013-08-19 13:00,19,717.25,717.25,716,716,2
20140901|2013-08-20 08:30,20,712,712,712,712,2
20140901|2013-08-20 09:00,20,714.5,714.75,714.5,714.75,6
20140901|2013-08-20 09:30,20,715.5,715.5,715.5,715.5,1
20140901|2013-08-20 10:00,20,715,715,715,715,1
20140901|2013-08-20 12:00,20,717.25,717.75,717.25,717.5,4
20140901|2013-08-21 09:30,21,712.25,712.25,712.25,712.25,1
20140901|2013-08-21 12:00,21,711.5,713.75,711,713.75,5
20140901|2013-08-21 13:00,21,710,710,710,710,1
20140901|2013-08-22 08:30,22,706,706,705,705,10
20140901|2013-08-22 10:30,22,707.25,707.25,707.25,707.25,1
20140901|2013-08-22 12:00,22,706.5,706.5,706.5,706.5,6
20140901|2013-08-22 13:00,22,704.5,704.5,704.5,704.5,1
20140901|2013-08-23 08:30,23,708,708,706.75,706.75,12
20140901|2013-08-23 11:00,23,705.25,705.25,705.25,705.25,1
20140901|2013-08-23 12:00,23,707,707,707,707,1
20140901|2013-08-25 19:00,26,710,711,710,711,7
20140901|2013-08-26 06:00,26,716.75,716.75,716.75,716.75,1
20140901|2013-08-26 06:30,26,717.25,717.25,717.25,717.25,1
20140901|2013-08-26 09:30,26,721.75,728.25,721.75,728.25,2
20140901|2013-08-26 10:00,26,729.25,729.25,729.25,729.25,1
20140901|2013-08-26 10:30,26,730,730,729.75,729.75,2
20140901|2013-08-26 11:00,26,729.5,729.5,729.5,729.5,1
20140901|2013-08-26 11:30,26,732.75,732.75,732.75,732.75,1
20140901|2013-08-26 12:00,26,734.5,734.75,734.5,734.75,2
20140901|2013-08-26 13:00,26,727.25,727.25,727.25,727.25,1
20140901|2013-08-27 06:00,27,724,724,724,724,1
20140901|2013-08-27 09:00,27,721.25,721.25,720.75,720.75,4
20140901|2013-08-27 10:30,27,724,724,724,724,1
20140901|2013-08-27 11:30,27,725.75,725.75,725.75,725.75,1
20140901|2013-08-27 12:00,27,726.25,726.25,726.25,726.25,1
20140901|2013-08-27 12:30,27,725.5,725.5,725.5,725.5,1
20140901|2013-08-28 06:30,28,725,725,723,723,2
20140901|2013-08-28 08:30,28,722.75,722.75,722.75,722.75,1
20140901|2013-08-28 09:30,28,724.25,724.25,724.25,724.25,1
20140901|2013-08-28 10:00,28,725,725,725,725,1
20140901|2013-08-28 11:00,28,723.25,723.25,722.5,722.5,12
20140901|2013-08-28 12:00,28,723.75,723.75,723.75,723.75,1
20140901|2013-08-28 20:00,29,721.75,721.75,721.75,721.75,1
20140901|2013-08-28 21:30,29,723,723,723,723,2
20140901|2013-08-29 08:30,29,716.75,716.75,716.75,716.75,1
20140901|2013-08-29 10:00,29,714,714,714,714,1
20140901|2013-08-29 11:00,29,711.75,711.75,711.75,711.75,1
20140901|2013-08-29 12:00,29,716.25,716.25,716.25,716.25,1
20140901|2013-08-30 09:30,30,714.75,714.75,714.75,714.75,1
20140901|2013-08-30 12:00,30,713,713.25,713,713.25,2
20140901|2013-08-30 13:00,30,716,717.5,715.75,717.5,3
20140901|2013-09-03 06:30,3,717.5,717.5,717.5,717.5,1
20140901|2013-09-03 08:30,3,714,714,714,714,1
20140901|2013-09-03 09:30,3,708.25,708.25,708.25,708.25,1
20140901|2013-09-03 10:00,3,707.25,708.25,707.25,708.25,2
20140901|2013-09-03 12:00,3,709.75,709.75,709.75,709.75,1
20140901|2013-09-03 13:00,3,709,709,709,709,1
20140901|2013-09-04 08:30,4,710.5,710.5,710.5,710.5,1
20140901|2013-09-04 11:30,4,707.5,707.5,707.5,707.5,1
20140901|2013-09-04 12:00,4,707.75,707.75,707.75,707.75,1
20140901|2013-09-04 13:00,4,710,710,710,710,4
20140901|2013-09-05 11:00,5,705.5,705.5,705.5,705.5,1
20140901|2013-09-05 12:00,5,704.5,704.5,704.5,704.5,1
20140901|2013-09-05 20:00,6,702.25,702.75,702.25,702.75,11
20140901|2013-09-06 01:30,6,705,705,705,705,3
20140901|2013-09-06 02:00,6,705,705,705,705,2
20140901|2013-09-06 02:30,6,705,705,705,705,1
20140901|2013-09-06 06:00,6,705,705,705,705,1
20140901|2013-09-06 07:30,6,702.75,702.75,702.75,702.75,1
20140901|2013-09-06 09:00,6,705,705,705,705,3
20140901|2013-09-06 11:30,6,704.25,704.25,704.25,704.25,1
20140901|2013-09-06 12:00,6,710,713,710,713,4
20140901|2013-09-06 13:00,6,705,705,705,705,1
20140901|2013-09-09 09:30,9,700,700,700,700,6
20140901|2013-09-09 12:00,9,701.25,701.25,701.25,701.25,1
20140901|2013-09-09 13:00,9,701,701,701,701,1
20140901|2013-09-09 19:00,10,701.5,703,701.5,703,2
20140901|2013-09-09 23:00,10,701.5,701.5,701.5,701.5,1
20140901|2013-09-10 06:00,10,701.5,701.5,701.5,701.5,1
20140901|2013-09-10 08:30,10,703,703,703,703,3
20140901|2013-09-10 10:00,10,704.5,704.5,704.5,704.5,1
20140901|2013-09-10 12:00,10,705,705,705,705,1
20140901|2013-09-10 13:00,10,706,706.25,706,706.25,2
20140901|2013-09-10 19:00,11,708.25,709.75,708.25,709.75,13
20140901|2013-09-11 07:00,11,707,707,707,707,8
20140901|2013-09-11 07:30,11,707,707,707,707,6
20140901|2013-09-11 08:30,11,708,708.25,707,707.25,98
20140901|2013-09-11 09:30,11,707,707,703.5,703.5,6
20140901|2013-09-11 10:30,11,705,705.75,705,705.75,15
20140901|2013-09-11 12:00,11,706.75,707,706,706,18
20140901|2013-09-11 12:30,11,705.25,705.25,701.5,701.5,69
20140901|2013-09-11 13:00,11,701.5,701.5,701.5,701.5,36
20140901|2013-09-12 04:30,12,704.25,704.25,704.25,704.25,2
20140901|2013-09-12 06:00,12,704.25,704.25,704.25,704.25,16
20140901|2013-09-12 08:30,12,704.25,705.5,704.25,704.25,24
20140901|2013-09-12 09:00,12,704.25,704.25,704.25,704.25,2
20140901|2013-09-12 09:30,12,704.25,704.5,702.75,702.75,15
20140901|2013-09-12 10:00,12,703,703,702.5,702.5,3
20140901|2013-09-12 11:00,12,701.5,702,701.5,702,116
20140901|2013-09-12 11:30,12,702,702,702,702,4
20140901|2013-09-12 12:00,12,705.25,705.75,705.25,705.75,3
20140901|2013-09-12 12:30,12,703.75,703.75,703.75,703.75,3
20140901|2013-09-12 13:00,12,705.75,716.25,705.75,716.25,11
20140901|2013-09-13 09:30,13,705.5,705.5,705.5,705.5,1
20140901|2013-09-13 10:00,13,703.5,703.5,702.5,702.5,2
20140901|2013-09-13 11:00,13,702,702,702,702,5
20140901|2013-09-13 12:00,13,702.25,704,702.25,704,2
20140901|2013-09-13 12:30,13,703.25,703.25,703.25,703.25,1
20140901|2013-09-13 13:00,13,705,705,701,701,29
20140901|2013-09-16 09:00,16,701.5,701.5,701.5,701.5,1
20140901|2013-09-16 09:30,16,699.5,703,699.5,703,4
20140901|2013-09-16 10:30,16,699.25,699.25,699.25,699.25,1
20140901|2013-09-16 12:00,16,698.5,698.5,698.5,698.5,1
20140901|2013-09-16 13:00,16,697,697,697,697,2
20140901|2013-09-17 03:30,17,700,700,700,700,4
20140901|2013-09-17 12:00,17,698,698,698,698,2
20140901|2013-09-17 12:30,17,700,700,700,700,1
20140901|2013-09-17 13:00,17,701.25,701.25,701.25,701.25,2
20140901|2013-09-18 06:30,18,699.25,699.25,699.25,699.25,1
20140901|2013-09-18 08:30,18,699.75,699.75,699.75,699.75,1
20140901|2013-09-18 09:00,18,700,700.25,700,700.25,3
20140901|2013-09-18 09:30,18,701,701,701,701,1
20140901|2013-09-18 12:00,18,698.5,698.5,698.5,698.5,1
20140901|2013-09-18 12:30,18,699.5,699.5,699.5,699.5,3
20140901|2013-09-19 02:30,19,705,705,705,705,4
20140901|2013-09-19 04:00,19,707,707,707,707,2
20140901|2013-09-19 06:00,19,710,710,710,710,1
20140901|2013-09-19 08:30,19,709.25,709.25,709.25,709.25,1
20140901|2013-09-19 09:30,19,710,712,710,712,11
20140901|2013-09-19 11:30,19,705.5,705.5,705.5,705.5,1
20140901|2013-09-19 12:00,19,705,705,705,705,1
20140901|2013-09-19 13:00,19,709.75,709.75,709.75,709.75,1
20140901|2013-09-20 04:30,20,708.5,708.5,708.5,708.5,1
20140901|2013-09-20 06:30,20,706,706,706,706,1
20140901|2013-09-20 10:00,20,696.75,696.75,696.75,696.75,1
20140901|2013-09-20 10:30,20,698.25,698.25,698.25,698.25,1
20140901|2013-09-20 12:00,20,699.75,700,699.75,700,2
20140901|2013-09-23 08:30,23,697.75,697.75,697.75,697.75,1
20140901|2013-09-23 09:30,23,705,705,703.5,705,8
20140901|2013-09-23 10:00,23,705,705,705,705,4
20140901|2013-09-23 12:00,23,700.75,700.75,700,700,4
20140901|2013-09-23 13:00,23,700.75,700.75,700.75,700.75,3
20140901|2013-09-24 08:30,24,700,700,700,700,1
20140901|2013-09-24 09:30,24,699.75,700,699.75,700,2
20140901|2013-09-24 10:00,24,700,700,700,700,1
20140901|2013-09-24 10:30,24,702,702,702,702,5
20140901|2013-09-24 11:00,24,705.75,705.75,705.75,705.75,1
20140901|2013-09-24 12:00,24,703,703,703,703,1
20140901|2013-09-24 13:00,24,701.5,702.75,701,702.75,3
20140901|2013-09-25 07:00,25,709.5,709.5,709.5,709.5,1
20140901|2013-09-25 08:30,25,708.5,708.5,708.5,708.5,2
20140901|2013-09-25 09:30,25,711.5,713,711.5,713,7
20140901|2013-09-25 10:00,25,713,713,711.5,711.5,7
20140901|2013-09-25 10:30,25,715,715,715,715,6
20140901|2013-09-25 11:00,25,715.5,716.5,715,716.5,16
20140901|2013-09-25 12:00,25,716,716,716,716,1
20140901|2013-09-25 13:00,25,713.75,713.75,713.75,713.75,1
20140901|2013-09-25 19:00,26,713.25,713.25,713.25,713.25,2
20140901|2013-09-25 19:30,26,715,715,715,715,4
20140901|2013-09-26 00:00,26,715,715,715,715,1
20140901|2013-09-26 08:30,26,713.25,713.25,711.75,711.75,13
20140901|2013-09-26 09:30,26,713,717,713,717,8
20140901|2013-09-26 12:00,26,718,719,717.75,717.75,8
20140901|2013-09-26 12:30,26,717,717,717,717,1
20140901|2013-09-26 13:00,26,718,719,716.75,719,19
20140901|2013-09-27 07:00,27,718,718,718,718,1
20140901|2013-09-27 08:30,27,716.75,716.75,716.75,716.75,1
20140901|2013-09-27 09:00,27,717.75,720,717.75,720,7
20140901|2013-09-27 09:30,27,723,723,723,723,1
20140901|2013-09-27 10:00,27,721,722,721,722,2
20140901|2013-09-27 10:30,27,720.25,721.25,720.25,721.25,12
20140901|2013-09-27 11:00,27,721.75,721.75,721.5,721.5,4
20140901|2013-09-27 11:30,27,722,722,722,722,2
20140901|2013-09-27 12:00,27,722,724.25,722,724.25,14
20140901|2013-09-27 12:30,27,723.5,723.5,723.5,723.5,2
20140901|2013-09-27 13:00,27,723.5,723.75,723.5,723.75,7
20140901|2013-09-30 05:00,30,722,722,722,722,1
20140901|2013-09-30 06:00,30,722.75,723.75,722.75,723.75,2
20140901|2013-09-30 08:30,30,725,725,725,725,1
20140901|2013-09-30 09:00,30,724.5,724.5,724.5,724.5,1
20140901|2013-09-30 09:30,30,726,727,726,727,3
20140901|2013-09-30 10:00,30,726.5,726.5,726.5,726.5,1
20140901|2013-09-30 11:00,30,734,735,723.5,723.5,6
20140901|2013-09-30 11:30,30,726.5,726.75,721.75,725.75,11
20140901|2013-09-30 12:00,30,729.75,732,729.75,731.75,4
20140901|2013-09-30 13:00,30,730.25,730.25,724,724,3
20140901|2013-09-30 19:00,1,724.5,724.5,722.75,724.5,4
20140901|2013-10-01 06:30,1,722.25,722.25,722.25,722.25,2
20140901|2013-10-01 08:30,1,724,726.75,724,726.75,3
20140901|2013-10-01 09:00,1,723.25,723.25,723.25,723.25,1
20140901|2013-10-01 09:30,1,722.75,724,722.75,724,2
20140901|2013-10-01 10:00,1,722.25,722.25,722.25,722.25,1
20140901|2013-10-01 10:30,1,723.5,723.75,723.5,723.75,3
20140901|2013-10-01 11:00,1,722.75,722.75,721.5,721.5,2
20140901|2013-10-01 11:30,1,722,722.25,722,722.25,5
20140901|2013-10-01 12:00,1,720.5,722.5,720.5,722.5,4
20140901|2013-10-01 13:00,1,720.5,730.5,720.5,728,7
20140901|2013-10-01 19:00,2,729.25,729.25,729.25,729.25,1
20140901|2013-10-02 08:30,2,730.5,730.5,727.25,727.25,8
20140901|2013-10-02 09:00,2,727.75,728,727.25,727.25,8
20140901|2013-10-02 09:30,2,729,729,728,729,7
20140901|2013-10-02 10:30,2,729.25,729.25,729.25,729.25,1
20140901|2013-10-02 12:00,2,730.25,732,730.25,731,4
20140901|2013-10-02 13:00,2,729.5,729.5,729.25,729.25,4
20140901|2013-10-03 07:30,3,734,734,734,734,3
20140901|2013-10-03 08:30,3,734,734,734,734,2
20140901|2013-10-03 09:00,3,735.75,737.25,735.75,736,13
20140901|2013-10-03 09:30,3,736.75,736.75,736.75,736.75,1
20140901|2013-10-03 10:00,3,738,738,738,738,1
20140901|2013-10-03 10:30,3,740,740.5,740,740.25,6
20140901|2013-10-03 11:00,3,740.75,740.75,740.5,740.75,3
20140901|2013-10-03 11:30,3,742,742,741.75,742,3
20140901|2013-10-03 12:00,3,742.25,743.75,742.25,743.75,3
20140901|2013-10-03 12:30,3,743,743,738.25,738.25,3
20140901|2013-10-03 13:00,3,737.75,737.75,737.75,737.75,2
20140901|2013-10-03 20:30,4,738,738,738,738,1
20140901|2013-10-03 21:30,4,738,738,738,738,2
20140901|2013-10-04 06:30,4,742.5,742.75,742.5,742.75,2
20140901|2013-10-04 08:30,4,742,742.25,740,740,13
20140901|2013-10-04 09:00,4,741.25,741.25,740.25,740.25,4
20140901|2013-10-04 10:00,4,739.25,740.75,738,740.5,8
20140901|2013-10-04 10:30,4,738,738,737.25,737.25,2
20140901|2013-10-04 12:00,4,740.75,742.25,740.75,742.25,3
20140901|2013-10-04 12:30,4,740,740,740,740,1
20140901|2013-10-04 13:00,4,740,741.25,740,740.75,4
20140901|2013-10-07 07:30,7,745.5,745.5,745.5,745.5,1
20140901|2013-10-07 08:30,7,744,744,744,744,1
20140901|2013-10-07 09:00,7,743.25,743.25,742.25,742.25,2
20140901|2013-10-07 10:30,7,745.25,745.25,745.25,745.25,1
20140901|2013-10-07 11:30,7,745.25,745.25,745.25,745.25,4
20140901|2013-10-07 12:00,7,746.75,746.75,746.75,746.75,1
20140901|2013-10-07 12:30,7,746,746,746,746,1
20140901|2013-10-07 13:00,7,746.75,748.75,746.75,748.75,4
20140901|2013-10-08 06:30,8,750,750,750,750,2
20140901|2013-10-08 07:00,8,750,750,750,750,2
20140901|2013-10-08 08:30,8,748,749.25,748,749.25,4
20140901|2013-10-08 09:00,8,744.75,745,744.75,745,2
20140901|2013-10-08 09:30,8,743.25,743.25,743.25,743.25,1
20140901|2013-10-08 10:00,8,747.75,749,747.75,749,3
20140901|2013-10-08 10:30,8,747.5,747.5,747.5,747.5,2
20140901|2013-10-08 11:30,8,748.5,748.5,748.5,748.5,1
20140901|2013-10-08 12:00,8,747.75,749.75,746.75,749.75,12
20140901|2013-10-08 13:00,8,748.5,750,746.75,750,9
20140901|2013-10-08 19:30,9,750,750,750,750,2
20140901|2013-10-09 03:30,9,750,750,750,750,5
20140901|2013-10-09 04:00,9,750,750,750,750,4
20140901|2013-10-09 04:30,9,750,750,750,750,1
20140901|2013-10-09 08:30,9,750,750,750,750,1
20140901|2013-10-09 09:00,9,745,745,745,745,2
20140901|2013-10-09 09:30,9,748,748,748,748,2
20140901|2013-10-09 10:00,9,748,750,748,750,2
20140901|2013-10-09 10:30,9,748,748,748,748,1
20140901|2013-10-09 11:00,9,745.5,745.5,745.5,745.5,1
20140901|2013-10-09 12:00,9,749,750,749,750,4
20140901|2013-10-09 13:00,9,748.5,750,748.5,750,8
20140901|2013-10-09 19:00,10,749,749,749,749,2
20140901|2013-10-10 08:30,10,750.5,750.5,746,747.75,14
20140901|2013-10-10 09:00,10,747,747,747,747,1
20140901|2013-10-10 09:30,10,746.25,746.25,746.25,746.25,1
20140901|2013-10-10 10:00,10,744.25,746.25,744.25,745.75,11
20140901|2013-10-10 10:30,10,746,746.5,746,746.5,4
20140901|2013-10-10 11:00,10,747.25,747.25,747.25,747.25,1
20140901|2013-10-10 12:00,10,749.75,749.75,748.5,748.75,8
20140901|2013-10-10 12:30,10,749.25,749.25,749.25,749.25,3
20140901|2013-10-10 13:00,10,746.75,746.75,744.5,744.5,2
20140901|2013-10-11 06:30,11,744.75,744.75,744.75,744.75,1
20140901|2013-10-11 07:00,11,746,746,746,746,1
20140901|2013-10-11 08:30,11,744.25,746.25,743.75,746.25,12
20140901|2013-10-11 09:00,11,745.5,745.5,741.5,741.5,30
20140901|2013-10-11 09:30,11,743,743,743,743,5
20140901|2013-10-11 10:00,11,743.5,745.75,743.5,745.75,2
20140901|2013-10-11 10:30,11,745.75,745.75,745.75,745.75,1
20140901|2013-10-11 11:00,11,743.5,743.5,743.5,743.5,2
20140901|2013-10-11 11:30,11,745,745.25,744.75,744.75,3
20140901|2013-10-11 12:00,11,745.5,747.25,744.75,747.25,11
20140901|2013-10-11 12:30,11,746,746,746,746,1
20140901|2013-10-11 13:00,11,745.25,746,745.25,746,2
20140901|2013-10-13 19:00,14,744.5,744.5,744.5,744.5,1
20140901|2013-10-14 08:30,14,739.25,739.25,739.25,739.25,1
20140901|2013-10-14 09:00,14,742,742,741,741,2
20140901|2013-10-14 09:30,14,741.5,745,741.5,745,3
20140901|2013-10-14 10:00,14,744,744,743,743,10
20140901|2013-10-14 10:30,14,746.5,746.5,746.5,746.5,1
20140901|2013-10-14 11:30,14,745.5,746,745,745,8
20140901|2013-10-14 12:00,14,745,745.25,742.75,742.75,13
20140901|2013-10-14 13:00,14,746,747,745.5,745.5,6
20140901|2013-10-14 19:00,15,746,746,746,746,3
20140901|2013-10-14 19:30,15,746,746,746,746,3
20140901|2013-10-15 07:00,15,745,745,745,745,1
20140901|2013-10-15 09:00,15,744.25,744.25,741.5,741.5,8
20140901|2013-10-15 11:00,15,742.75,742.75,742.75,742.75,1
20140901|2013-10-15 12:00,15,743.5,744.5,743.5,744.5,3
20140901|2013-10-16 08:30,16,740,740.5,739.75,740.5,3
20140901|2013-10-16 09:00,16,740.5,740.5,738.5,739.75,10
20140901|2013-10-16 09:30,16,737.75,738,736.25,736.25,5
20140901|2013-10-16 11:30,16,736.5,737.75,736.5,737.75,4
20140901|2013-10-16 12:00,16,736.5,737.5,736.5,737.25,6
20140901|2013-10-16 13:00,16,734.75,734.75,734.75,734.75,1
20140901|2013-10-16 19:00,17,734,734,734,734,1
20140901|2013-10-16 19:30,17,734,734,734,734,1
20140901|2013-10-16 21:30,17,734.5,734.5,734.5,734.5,1
20140901|2013-10-17 08:30,17,739.75,740,739.5,740,12
20140901|2013-10-17 09:00,17,736.75,736.75,736,736,5
20140901|2013-10-17 11:30,17,739.5,739.5,739.5,739.5,5
20140901|2013-10-17 12:00,17,741.5,741.5,741.5,741.5,1
20140901|2013-10-17 13:00,17,737.5,740,737.5,740,3
20140901|2013-10-17 19:00,18,737,737,737,737,1
20140901|2013-10-18 03:00,18,745,745,745,745,1
20140901|2013-10-18 04:00,18,745,745,745,745,1
20140901|2013-10-18 06:00,18,749,749,749,749,2
20140901|2013-10-18 08:30,18,748.5,749,748,748,6
20140901|2013-10-18 09:30,18,748.25,753.25,748.25,751.5,46
20140901|2013-10-18 10:00,18,751,751.5,749.5,751.5,7
20140901|2013-10-18 10:30,18,750.5,750.5,749.25,749.25,17
20140901|2013-10-18 11:00,18,749,750,749,749.25,8
20140901|2013-10-18 11:30,18,749.75,750,749.75,749.75,30
20140901|2013-10-18 12:00,18,749,750,749,750,8
20140901|2013-10-18 12:30,18,749,749.5,749,749.25,6
20140901|2013-10-18 13:00,18,750,752.5,748.75,752.5,26
20140901|2013-10-20 19:30,21,753,753,753,753,1
20140901|2013-10-21 08:30,21,746.25,746.25,746.25,746.25,1
20140901|2013-10-21 09:00,21,744,744,744,744,4
20140901|2013-10-21 09:30,21,744,744,744,744,20
20140901|2013-10-21 11:00,21,746,746,746,746,2
20140901|2013-10-21 11:30,21,749,750,749,750,4
20140901|2013-10-21 12:00,21,750,751.75,750,750,5
20140901|2013-10-21 13:00,21,747.25,747.25,747.25,747.25,2
20140901|2013-10-21 19:00,22,746,746,746,746,1
20140901|2013-10-22 07:30,22,747,747,747,747,1
20140901|2013-10-22 08:30,22,748,748,748,748,2
20140901|2013-10-22 09:00,22,749.25,749.25,749.25,749.25,1
20140901|2013-10-22 09:30,22,749.5,749.5,749.5,749.5,1
20140901|2013-10-22 10:00,22,750,750,750,750,4
20140901|2013-10-22 10:30,22,750.25,750.25,750,750,3
20140901|2013-10-22 11:30,22,749,750.25,749,750,4
20140901|2013-10-22 12:00,22,751,751,751,751,1
20140901|2013-10-22 12:30,22,750.5,750.5,750,750,5
20140901|2013-10-22 20:30,23,750,750,750,750,3
20140901|2013-10-23 08:30,23,752.25,755,752.25,755,6
20140901|2013-10-23 09:00,23,753,753,752.75,752.75,2
20140901|2013-10-23 09:30,23,754,754,753.75,753.75,3
20140901|2013-10-23 10:00,23,753,755,753,755,2
20140901|2013-10-23 10:30,23,755,755,755,755,15
20140901|2013-10-23 12:00,23,752.25,753.75,752,753.75,6
20140901|2013-10-23 12:30,23,749.25,749.25,749,749,2
20140901|2013-10-23 13:00,23,751.25,751.25,749.75,749.75,2
20140901|2013-10-24 06:00,24,749.75,749.75,749.75,749.75,1
20140901|2013-10-24 06:30,24,747.5,747.5,747.5,747.5,4
20140901|2013-10-24 08:30,24,745.75,748.5,745.5,748.5,3
20140901|2013-10-24 09:30,24,746.25,746.25,745.75,745.75,6
20140901|2013-10-24 10:30,24,746.25,747,746.25,747,7
20140901|2013-10-24 12:00,24,746.25,746.5,746.25,746.5,8
20140901|2013-10-24 12:30,24,746.5,746.5,746.5,746.5,4
20140901|2013-10-24 13:00,24,744.25,749,744,747.75,47
20140901|2013-10-24 19:30,25,746,746,746,746,2
20140901|2013-10-24 20:00,25,746,746,746,746,1
20140901|2013-10-24 22:00,25,745.75,745.75,745.5,745.5,4
20140901|2013-10-24 23:00,25,745.5,745.5,745.5,745.5,1
20140901|2013-10-24 23:30,25,745.25,745.25,744.5,744.5,4
20140901|2013-10-25 07:30,25,750,750,750,750,1
20140901|2013-10-25 08:30,25,749,749,749,749,1
20140901|2013-10-25 09:00,25,748.5,748.5,748.5,748.5,1
20140901|2013-10-25 09:30,25,748.25,748.25,745.25,745.25,5
20140901|2013-10-25 10:30,25,744,744.5,744,744,10
20140901|2013-10-25 11:00,25,744,744,744,744,3
20140901|2013-10-25 12:00,25,744,744,743.75,743.75,11
20140901|2013-10-25 12:30,25,744,744.25,744,744,11
20140901|2013-10-28 08:30,28,741.75,741.75,741.75,741.75,1
20140901|2013-10-28 09:30,28,739.75,739.75,737.5,737.5,2
20140901|2013-10-28 10:30,28,739.25,739.25,737.75,737.75,11
20140901|2013-10-28 12:00,28,738,738,738,738,1
20140901|2013-10-28 20:00,29,737,737,737,737,1
20140901|2013-10-29 09:00,29,737.25,737.25,737.25,737.25,1
20140901|2013-10-29 09:30,29,734.75,734.75,734.75,734.75,1
20140901|2013-10-29 10:00,29,736,736,736,736,1
20140901|2013-10-29 11:00,29,734,734.25,734,734,6
20140901|2013-10-29 11:30,29,736.75,736.75,736.75,736.75,2
20140901|2013-10-29 12:00,29,736.5,736.5,736.25,736.25,2
20140901|2013-10-29 12:30,29,735.25,735.25,733.25,733.25,2
20140901|2013-10-29 13:00,29,734.25,734.25,733,733,2
20140901|2013-10-30 09:00,30,734,734,734,734,1
20140901|2013-10-30 09:30,30,733.5,733.5,733.5,733.5,1
20140901|2013-10-30 10:30,30,731.75,731.75,731.75,731.75,2
20140901|2013-10-30 11:00,30,731.25,731.25,731.25,731.25,1
20140901|2013-10-30 12:00,30,732.25,732.25,732.25,732.25,1
20140901|2013-10-31 08:30,31,730.75,730.75,730.75,730.75,1
20140901|2013-10-31 09:00,31,730.75,730.75,730.75,730.75,1
20140901|2013-10-31 09:30,31,729.25,729.25,729.25,729.25,1
20140901|2013-10-31 10:00,31,730,730,730,730,1
20140901|2013-10-31 11:30,31,727.5,727.5,727.5,727.5,2
20140901|2013-10-31 12:00,31,729,729,729,729,1
20140901|2013-10-31 12:30,31,729,729,729,729,1
20140901|2013-10-31 13:00,31,729,729,728.25,728.25,3
20140901|2013-11-01 06:00,1,725,725,725,725,1
20140901|2013-11-01 07:00,1,723,723,723,723,2
20140901|2013-11-01 07:30,1,724,724,724,724,1
20140901|2013-11-01 08:30,1,729.5,730.75,729.5,730.75,2
20140901|2013-11-01 09:00,1,729.75,729.75,729.25,729.5,3
20140901|2013-11-01 09:30,1,729,729,729,729,1
20140901|2013-11-01 10:30,1,729,732,729,732,3
20140901|2013-11-01 11:30,1,729.25,729.25,729.25,729.25,1
20140901|2013-11-01 12:00,1,728.25,729.5,728.25,729.5,2
20140901|2013-11-01 12:30,1,731.25,731.25,726.5,726.5,3
20140901|2013-11-03 19:00,4,728.25,728.25,728.25,728.25,3
20140901|2013-11-04 08:30,4,728.25,728.25,728.25,728.25,1
20140901|2013-11-04 09:30,4,727,727,727,727,1
20140901|2013-11-04 10:00,4,725,725,725,725,1
20140901|2013-11-04 11:00,4,723.75,726.25,723.75,726,25
20140901|2013-11-04 11:30,4,726,726,726,726,1
20140901|2013-11-04 12:00,4,725,725.25,725,725.25,2
20140901|2013-11-04 13:00,4,724.25,725.75,724.25,725.75,2
20140901|2013-11-05 08:30,5,721.75,721.75,721.5,721.5,5
20140901|2013-11-05 09:00,5,721.5,721.5,720.75,721.25,4
20140901|2013-11-05 09:30,5,719.75,719.75,719.5,719.5,2
20140901|2013-11-05 10:30,5,718.25,718.5,718.25,718.5,11
20140901|2013-11-05 11:00,5,718.25,718.25,718.25,718.25,1
20140901|2013-11-05 11:30,5,719,719,719,719,1
20140901|2013-11-05 12:00,5,719,719.5,719,719.5,2
20140901|2013-11-05 12:30,5,718.25,719.75,717.75,719.75,8
20140901|2013-11-05 13:00,5,719,721.5,718.75,721.5,8
20140901|2013-11-06 07:30,6,719,719,718.75,718.75,2
20140901|2013-11-06 08:30,6,720.75,720.75,718.25,718.25,8
20140901|2013-11-06 09:30,6,718.5,718.5,718.5,718.5,2
20140901|2013-11-06 11:00,6,717.25,717.25,715.5,715.75,12
20140901|2013-11-06 11:30,6,716.5,716.75,716.5,716.75,2
20140901|2013-11-06 12:00,6,716.75,717.75,716.75,717.25,9
20140901|2013-11-06 12:30,6,717.25,717.25,717,717.25,6
20140901|2013-11-06 13:00,6,717.25,717.5,716.75,716.75,8
20140901|2013-11-07 00:00,7,715.25,715.25,715.25,715.25,4
20140901|2013-11-07 01:00,7,715.25,715.25,715.25,715.25,4
20140901|2013-11-07 08:30,7,717,717,717,717,1
20140901|2013-11-07 09:00,7,718,718,718,718,1
20140901|2013-11-07 10:00,7,715.5,715.5,715.25,715.25,88
20140901|2013-11-07 10:30,7,715.25,715.5,715.25,715.5,40
20140901|2013-11-07 11:00,7,715.25,715.25,715.25,715.25,32
20140901|2013-11-07 11:30,7,715.25,715.25,715.25,715.25,85
20140901|2013-11-07 12:00,7,715.25,715.25,714.5,714.5,26
20140901|2013-11-07 13:00,7,715.25,715.25,715.25,715.25,25
20140901|2013-11-07 19:30,8,715.25,715.25,715.25,715.25,16
20140901|2013-11-07 20:00,8,715.25,715.25,715.25,715.25,5
20140901|2013-11-07 20:30,8,715.25,715.25,715.25,715.25,4
20140901|2013-11-07 21:00,8,715.25,715.25,715.25,715.25,1
20140901|2013-11-07 22:00,8,715.25,715.25,715.25,715.25,2
20140901|2013-11-07 23:00,8,715.25,715.25,715.25,715.25,3
20140901|2013-11-07 23:30,8,715.25,715.25,715.25,715.25,5
20140901|2013-11-08 00:00,8,715.25,715.25,715.25,715.25,3
20140901|2013-11-08 08:30,8,715.25,715.25,715.25,715.25,4
20140901|2013-11-08 09:00,8,715.25,718,715.25,718,85
20140901|2013-11-08 09:30,8,716.75,716.75,716,716,15
20140901|2013-11-08 10:00,8,715.25,716,715.25,715.25,13
20140901|2013-11-08 10:30,8,715.25,715.25,715,715,9
20140901|2013-11-08 11:00,8,715,718.25,710,710,171
20140901|2013-11-08 11:30,8,709.75,711.25,709.75,711,6
20140901|2013-11-08 12:00,8,712.25,712.25,712.25,712.25,2
20140901|2013-11-08 12:30,8,712,713,712,713,4
20140901|2013-11-08 13:00,8,713.5,718,712,716.25,82
20140901|2013-11-10 19:00,11,714,714,714,714,1
20140901|2013-11-11 08:30,11,718.25,718.25,718,718,3
20140901|2013-11-11 09:30,11,720.5,720.5,720.5,720.5,2
20140901|2013-11-11 10:00,11,718.75,720,718.75,720,4
20140901|2013-11-11 11:30,11,715.25,715.5,715.25,715.5,8
20140901|2013-11-11 12:00,11,713,713,712.25,712.25,2
20140901|2013-11-11 13:00,11,712,712,712,712,26
20140901|2013-11-11 21:00,12,712,712,712,712,1
20140901|2013-11-12 08:30,12,712.25,712.25,712,712,31
20140901|2013-11-12 09:00,12,711.25,711.25,711.25,711.25,1
20140901|2013-11-12 09:30,12,711.25,711.25,710.5,710.5,18
20140901|2013-11-12 10:00,12,710.5,710.5,708,708,56
20140901|2013-11-12 10:30,12,708.25,708.25,708,708,52
20140901|2013-11-12 11:30,12,708,708,706.25,706.75,10
20140901|2013-11-12 12:00,12,707.25,707.25,707.25,707.25,1
20140901|2013-11-12 13:00,12,706.5,706.75,705.25,705.25,6
20140901|2013-11-12 19:00,13,708,708,708,708,2
20140901|2013-11-12 20:00,13,705.25,705.25,705.25,705.25,1
20140901|2013-11-12 22:00,13,705.25,705.25,705.25,705.25,2
20140901|2013-11-12 22:30,13,705.25,705.25,705.25,705.25,2
20140901|2013-11-13 00:00,13,705.25,705.25,705.25,705.25,4
20140901|2013-11-13 00:30,13,705.25,705.25,705.25,705.25,4
20140901|2013-11-13 01:00,13,705.25,705.25,705.25,705.25,2
20140901|2013-11-13 09:00,13,706,706,706,706,5
20140901|2013-11-13 09:30,13,705.5,705.5,705.25,705.5,41
20140901|2013-11-13 10:00,13,705.5,705.5,705.25,705.25,57
20140901|2013-11-13 10:30,13,706,706,706,706,4
20140901|2013-11-13 11:30,13,705.25,705.25,705.25,705.25,21
20140901|2013-11-13 12:00,13,704,704.5,704,704.5,5
20140901|2013-11-13 12:30,13,706.75,706.75,705.25,705.25,5
20140901|2013-11-13 13:00,13,704.5,705,704.5,705,3
20140901|2013-11-14 06:00,14,707.75,707.75,707.75,707.75,1
20140901|2013-11-14 10:00,14,708.5,708.5,708.25,708.25,4
20140901|2013-11-14 11:00,14,705.25,705.25,704.75,705,11
20140901|2013-11-14 11:30,14,704.75,704.75,703.75,703.75,10
20140901|2013-11-14 12:00,14,703.25,706.75,702.25,706.75,31
20140901|2013-11-14 13:00,14,705.25,705.25,705.25,705.25,1
20140901|2013-11-15 08:30,15,702.5,702.5,702.5,702.5,10
20140901|2013-11-15 09:00,15,702.25,702.25,702.25,702.25,2
20140901|2013-11-15 09:30,15,702.5,702.5,702,702,35
20140901|2013-11-15 10:00,15,701.75,701.75,700.75,700.75,4
20140901|2013-11-15 10:30,15,700.75,700.75,700.75,700.75,1
20140901|2013-11-15 11:00,15,700.25,700.25,700.25,700.25,1
20140901|2013-11-15 11:30,15,700.25,700.25,700.25,700.25,1
20140901|2013-11-15 12:00,15,700.25,700.75,700.25,700.25,9
20140901|2013-11-15 12:30,15,700.25,700.5,700.25,700.5,15
20140901|2013-11-15 13:00,15,701,701.5,700.25,700.5,45
20140901|2013-11-17 19:00,18,700.5,700.5,700.5,700.5,1
20140901|2013-11-18 08:30,18,700.5,703.75,700.5,703.75,4
20140901|2013-11-18 10:00,18,700.5,700.5,700,700,67
20140901|2013-11-18 10:30,18,700,700,697.5,697.5,31
20140901|2013-11-18 11:00,18,699.5,699.5,697.5,697.5,29
20140901|2013-11-18 11:30,18,697.5,698,697.5,697.75,106
20140901|2013-11-18 12:00,18,697.75,698,697.75,697.75,49
20140901|2013-11-18 12:30,18,697.5,697.75,697.5,697.75,41
20140901|2013-11-18 13:00,18,697.5,698,697.5,698,42
20140901|2013-11-19 08:30,19,700.25,700.25,700.25,700.25,1
20140901|2013-11-19 09:00,19,702.25,702.25,702.25,702.25,1
20140901|2013-11-19 10:00,19,699,699,699,699,10
20140901|2013-11-19 10:30,19,697.5,697.5,696.5,697.5,15
20140901|2013-11-19 11:00,19,698,698,698,698,2
20140901|2013-11-19 12:00,19,700,702.5,700,702.5,9
20140901|2013-11-19 13:00,19,702.5,702.75,702.5,702.75,4
20140901|2013-11-19 23:30,20,704.25,704.25,704.25,704.25,1
20140901|2013-11-20 08:30,20,701.75,701.75,701.75,701.75,1
20140901|2013-11-20 09:30,20,698.5,698.75,698.5,698.5,19
20140901|2013-11-20 10:00,20,698.5,698.5,698.5,698.5,13
20140901|2013-11-20 10:30,20,698.5,698.5,698.5,698.5,2
20140901|2013-11-20 11:30,20,699,700.25,699,700.25,15
20140901|2013-11-20 12:00,20,699.25,699.25,698.5,698.5,2
20140901|2013-11-20 12:30,20,698.5,698.75,698.5,698.75,59
20140901|2013-11-20 13:00,20,698.75,698.75,698.5,698.5,6
20140901|2013-11-21 08:30,21,699,699,698.5,698.5,7
20140901|2013-11-21 10:00,21,697.5,697.5,696.75,696.75,2
20140901|2013-11-21 10:30,21,697,698,697,698,8
20140901|2013-11-21 11:00,21,698.75,698.75,698.75,698.75,1
20140901|2013-11-21 12:00,21,696,696.25,696,696.25,5
20140901|2013-11-21 12:30,21,695.75,696,695.25,696,30
20140901|2013-11-21 13:00,21,695.25,695.25,695.25,695.25,17
20140901|2013-11-22 08:30,22,698.25,698.25,697.5,697.5,2
20140901|2013-11-22 09:30,22,697.25,697.25,697,697,2
20140901|2013-11-22 10:00,22,698,698,698,698,1
20140901|2013-11-22 10:30,22,697.5,697.5,697.25,697.25,15
20140901|2013-11-22 11:00,22,699,700,699,700,6
20140901|2013-11-22 12:00,22,698.75,698.75,698.75,698.75,1
20140901|2013-11-22 12:30,22,700.75,701.5,700.75,700.75,25
20140901|2013-11-22 13:00,22,701.25,701.25,700,700,7
20140901|2013-11-25 08:30,25,702.75,703.25,702.75,703.25,5
20140901|2013-11-25 09:00,25,702,702,702,702,1
20140901|2013-11-25 09:30,25,702.25,702.25,702.25,702.25,1
20140901|2013-11-25 10:00,25,700,700,700,700,7
20140901|2013-11-25 10:30,25,700,700,700,700,3
20140901|2013-11-25 11:30,25,697.5,700,697.5,700,24
20140901|2013-11-25 12:00,25,700.25,702.25,700,702.25,17
20140901|2013-11-25 13:00,25,700.5,702.75,700.5,702.75,39
20140901|2013-11-26 06:00,26,698,698,698,698,1
20140901|2013-11-26 06:30,26,699,699,699,699,1
20140901|2013-11-26 10:00,26,698.25,698.25,698.25,698.25,1
20140901|2013-11-26 10:30,26,697,698.25,697,698,134
20140901|2013-11-26 11:00,26,698,698,698,698,10
20140901|2013-11-26 11:30,26,698,698.5,698,698,13
20140901|2013-11-26 12:00,26,698,699,698,699,7
20140901|2013-11-27 09:30,27,702,703.75,702,703.75,5
20140901|2013-11-27 10:00,27,706.25,706.25,706.25,706.25,2
20140901|2013-11-27 11:00,27,706,706,706,706,1
20140901|2013-11-27 12:00,27,703,703,703,703,1
20140901|2013-11-27 12:30,27,704,706,704,706,20
20140901|2013-11-27 13:00,27,706,706,704.25,706,10
20140901|2013-11-29 08:30,29,706,710.25,704.5,704.5,63
20140901|2013-11-29 09:30,29,706.5,706.5,705,705,2
20140901|2013-11-29 10:00,29,703.25,703.25,703.25,703.25,1
20140901|2013-11-29 11:00,29,704.5,706.75,704.5,706.75,2
20140901|2013-11-29 11:30,29,707,707.75,707,707.25,3
20140901|2013-12-02 00:30,2,713,713,713,713,1
20140901|2013-12-02 06:00,2,712.25,712.25,712.25,712.25,2
20140901|2013-12-02 08:30,2,710,710,709.5,709.5,3
20140901|2013-12-02 09:00,2,709.25,709.25,709.25,709.25,1
20140901|2013-12-02 09:30,2,704.5,704.5,702.75,702.75,2
20140901|2013-12-02 10:30,2,705,705,704.5,704.5,3
20140901|2013-12-02 11:00,2,704.5,704.5,704.5,704.5,2
20140901|2013-12-02 11:30,2,706,706,706,706,1
20140901|2013-12-02 12:00,2,704.5,706.75,704.5,706.75,4
20140901|2013-12-02 12:30,2,706.5,706.5,706.5,706.5,2
20140901|2013-12-02 13:00,2,706,706,705,705,2
20140901|2013-12-03 08:30,3,704.5,705.5,704.5,705.5,2
20140901|2013-12-03 09:00,3,704.5,704.5,704.5,704.5,1
20140901|2013-12-03 09:30,3,706,709.75,706,709.5,15
20140901|2013-12-03 10:00,3,710.25,710.25,710.25,710.25,1
20140901|2013-12-03 10:30,3,707.75,707.75,707.75,707.75,2
20140901|2013-12-03 12:00,3,707,707,707,707,1
20140901|2013-12-03 12:30,3,708.75,708.75,708.75,708.75,1
20140901|2013-12-04 07:00,4,710,710,710,710,1
20140901|2013-12-04 08:30,4,705.75,705.75,704,705,56
20140901|2013-12-04 09:00,4,705.75,707,705.75,707,7
20140901|2013-12-04 09:30,4,707,707,707,707,6
20140901|2013-12-04 11:00,4,704.25,704.25,704.25,704.25,1
20140901|2013-12-04 12:00,4,704,704,703.25,703.25,4
20140901|2013-12-04 12:30,4,702.25,702.25,702.25,702.25,1
20140901|2013-12-04 13:00,4,702.75,702.75,702.75,702.75,1
20140901|2013-12-05 07:00,5,698,698,698,698,1
20140901|2013-12-05 07:30,5,698,698,698,698,42
20140901|2013-12-05 08:30,5,697.25,697.25,697.25,697.25,1
20140901|2013-12-05 09:00,5,698,698,698,698,101
20140901|2013-12-05 09:30,5,696.5,697.75,696,697.75,19
20140901|2013-12-05 10:30,5,698.5,699.5,698.5,699.5,42
20140901|2013-12-05 11:00,5,700,701.75,700,701.75,52
20140901|2013-12-05 12:00,5,698.75,698.75,696.75,696.75,13
20140901|2013-12-05 13:00,5,697.75,698,697.75,698,21
20140901|2013-12-06 08:30,6,696.5,696.5,696.5,696.5,1
20140901|2013-12-06 09:00,6,697,697.75,697,697.75,2
20140901|2013-12-06 10:30,6,697,697.25,697,697.25,25
20140901|2013-12-06 11:00,6,697.25,697.25,697,697,7
20140901|2013-12-06 11:30,6,697,697.5,697,697.5,9
20140901|2013-12-06 12:00,6,697,697.25,697,697,96
20140901|2013-12-06 12:30,6,697,697.25,697,697,7
20140901|2013-12-06 13:00,6,697,697.75,697,697.75,3
20140901|2013-12-08 19:00,9,699,699,697,697,7
20140901|2013-12-09 00:00,9,701,701,701,701,2
20140901|2013-12-09 08:30,9,700,700,698.25,698.25,24
20140901|2013-12-09 09:30,9,695.25,695.25,695.25,695.25,18
20140901|2013-12-09 10:00,9,695.5,695.5,695.5,695.5,2
20140901|2013-12-09 11:30,9,695.5,695.75,695.5,695.75,3
20140901|2013-12-09 12:00,9,695.75,695.75,695.25,695.25,4
20140901|2013-12-09 12:30,9,697.25,697.25,696.25,696.25,3
20140901|2013-12-09 13:00,9,696.25,697.25,696.25,696.75,12
20140901|2013-12-10 04:00,10,695.25,695.25,695.25,695.25,9
20140901|2013-12-10 05:00,10,695.25,695.25,695.25,695.25,33
20140901|2013-12-10 06:00,10,694.75,694.75,694.75,694.75,1
20140901|2013-12-10 08:30,10,694.5,694.5,690.25,693,127
20140901|2013-12-10 09:00,10,693.75,693.75,693.75,693.75,1
20140901|2013-12-10 10:00,10,693.25,693.25,693.25,693.25,4
20140901|2013-12-10 10:30,10,693.5,693.5,692.25,692.25,5
20140901|2013-12-10 11:00,10,690.75,690.75,686,687.25,122
20140901|2013-12-10 11:30,10,689.25,691,689.25,691,3
20140901|2013-12-10 12:00,10,690,690,689,689,2
20140901|2013-12-10 12:30,10,689.75,691.25,689.5,689.5,6
20140901|2013-12-10 13:00,10,690.75,692,690.5,692,4
20140901|2013-12-10 19:00,11,691.5,691.5,690,690,5
20140901|2013-12-10 21:00,11,690,690,690,690,2
20140901|2013-12-11 00:30,11,691.5,691.5,691.5,691.5,2
20140901|2013-12-11 07:00,11,688.25,688.25,688.25,688.25,1
20140901|2013-12-11 08:30,11,686.75,686.75,686.75,686.75,2
20140901|2013-12-11 09:00,11,687.5,687.5,687,687,4
20140901|2013-12-11 09:30,11,687.5,687.75,687.25,687.25,4
20140901|2013-12-11 10:00,11,687.75,688.25,687.75,688.25,3
20140901|2013-12-11 11:30,11,691,691.25,691,691.25,2
20140901|2013-12-11 12:00,11,692,692,691.75,692,3
20140901|2013-12-11 13:00,11,690.25,695,690,694,18
20140901|2013-12-11 19:00,12,689.75,692,689.75,690.75,11
20140901|2013-12-11 20:00,12,691.25,691.25,690.5,691.25,4
20140901|2013-12-11 22:00,12,690.75,694,690.75,694,3
20140901|2013-12-12 06:00,12,692.5,692.5,692.5,692.5,1
20140901|2013-12-12 07:00,12,691.5,691.5,691.5,691.5,1
20140901|2013-12-12 08:30,12,689.5,689.5,687.25,687.25,3
20140901|2013-12-12 09:00,12,686.25,686.75,686,686,5
20140901|2013-12-12 09:30,12,686,686,683.5,683.5,49
20140901|2013-12-12 10:00,12,684.75,684.75,684.25,684.5,9
20140901|2013-12-12 11:30,12,687.75,687.75,687.5,687.5,3
20140901|2013-12-12 12:00,12,688.5,689,688.5,689,6
20140901|2013-12-12 12:30,12,688.75,688.75,688.75,688.75,1
20140901|2013-12-12 13:00,12,689.75,690.25,689.75,690.25,3
20140901|2013-12-13 06:30,13,686.5,686.5,686.5,686.5,1
20140901|2013-12-13 09:00,13,683,683,683,683,1
20140901|2013-12-13 10:00,13,685.5,685.75,685.5,685.75,5
20140901|2013-12-13 12:00,13,684.25,684.25,684.25,684.25,1
20140901|2013-12-13 12:30,13,684.5,684.5,684.5,684.5,3
20140901|2013-12-13 13:00,13,684,684.25,684,684.25,3
20140901|2013-12-16 07:30,16,681.75,681.75,681.75,681.75,1
20140901|2013-12-16 08:30,16,681.75,681.75,681.75,681.75,2
20140901|2013-12-16 09:30,16,681.25,681.25,680,680,14
20140901|2013-12-16 10:00,16,679.75,679.75,679.75,679.75,2
20140901|2013-12-16 10:30,16,679,679.5,679,679.5,2
20140901|2013-12-16 11:00,16,678.5,678.75,678.5,678.75,8
20140901|2013-12-16 11:30,16,678,678.25,678,678,8
20140901|2013-12-16 12:00,16,678,679.25,678,679.25,9
20140901|2013-12-16 13:00,16,678,678.25,678,678,55
20140901|2013-12-17 02:00,17,678.5,678.5,678.5,678.5,2
20140901|2013-12-17 08:30,17,676.25,677.25,676.25,677.25,4
20140901|2013-12-17 09:00,17,675.5,675.5,675.5,675.5,31
20140901|2013-12-17 09:30,17,675.5,678.5,675.5,678,8
20140901|2013-12-17 10:30,17,677.5,677.5,675.5,675.5,45
20140901|2013-12-17 11:00,17,675.5,676.25,675.5,676.25,24
20140901|2013-12-17 11:30,17,675.5,675.5,675.5,675.5,3
20140901|2013-12-17 12:00,17,675,675.25,675,675,14
20140901|2013-12-17 12:30,17,674.25,674.25,674.25,674.25,1
20140901|2013-12-17 13:00,17,674.5,674.5,673.25,673.25,17
20140901|2013-12-17 19:00,18,672,672.25,672,672.25,3
20140901|2013-12-18 06:00,18,671.25,671.5,671.25,671.5,2
20140901|2013-12-18 06:30,18,671.5,671.75,671.5,671.75,2
20140901|2013-12-18 08:30,18,670.5,670.5,670,670,17
20140901|2013-12-18 09:00,18,670,670,669.25,669.25,65
20140901|2013-12-18 09:30,18,669.75,670.75,669.75,670,19
20140901|2013-12-18 10:00,18,672.5,672.5,672.5,672.5,3
20140901|2013-12-18 10:30,18,669.75,669.75,669.75,669.75,10
20140901|2013-12-18 11:00,18,668,668.25,668,668.25,2
20140901|2013-12-18 11:30,18,667.25,668,667.25,668,3
20140901|2013-12-18 12:00,18,668.5,668.5,668.5,668.5,1
20140901|2013-12-18 12:30,18,669.25,669.25,669.25,669.25,1
20140901|2013-12-18 13:00,18,668,668,668,668,1
20140901|2013-12-19 08:30,19,670,670,670,670,1
20140901|2013-12-19 09:30,19,670,670,670,670,1
20140901|2013-12-19 10:00,19,669.75,669.75,667.5,668,9
20140901|2013-12-19 10:30,19,669,669,668.75,669,7
20140901|2013-12-19 11:30,19,665.5,665.5,665.5,665.5,2
20140901|2013-12-19 12:00,19,666.5,666.5,665.25,666,22
20140901|2013-12-19 19:00,20,664,665.75,664,664.5,13
20140901|2013-12-20 03:30,20,662.75,662.75,662.75,662.75,4
20140901|2013-12-20 07:30,20,665,665,665,665,1
20140901|2013-12-20 09:00,20,669,669.75,669,669.75,4
20140901|2013-12-20 10:00,20,667,667,667,667,5
20140901|2013-12-20 10:30,20,665.5,665.5,665.5,665.5,1
20140901|2013-12-20 12:00,20,667.25,668.25,667.25,668.25,2
20140901|2013-12-20 12:30,20,669,669.75,669,669.75,7
20140901|2013-12-20 13:00,20,666.5,666.5,666.5,666.5,1
20140901|2013-12-22 19:00,23,667,667,667,667,2
20140901|2013-12-23 07:30,23,664.5,664.5,664.5,664.5,2
20140901|2013-12-23 08:30,23,663.5,664.25,663.5,664.25,3
20140901|2013-12-23 09:00,23,664.75,665.25,664.75,665.25,3
20140901|2013-12-23 09:30,23,662.75,662.75,662.75,662.75,5
20140901|2013-12-23 10:00,23,663.75,663.75,663.75,663.75,2
20140901|2013-12-23 10:30,23,663,663,663,663,1
20140901|2013-12-23 12:00,23,662.5,663,662.5,663,3
20140901|2013-12-23 13:00,23,662,662.75,662,662,38
20140901|2013-12-24 03:30,24,662,662,662,662,1
20140901|2013-12-24 04:00,24,662,662,662,662,10
20140901|2013-12-24 04:30,24,662,662,662,662,6
20140901|2013-12-24 05:00,24,662,662,662,662,13
20140901|2013-12-24 07:00,24,660.5,660.5,660.5,660.5,1
20140901|2013-12-24 08:30,24,662,662,662,662,1
20140901|2013-12-24 09:30,24,661.25,663,661.25,663,3
20140901|2013-12-24 11:00,24,662.25,662.25,662.25,662.25,1
20140901|2013-12-24 11:30,24,661,661,660.5,660.75,4
20140901|2013-12-26 08:30,26,659,659,659,659,4
20140901|2013-12-26 09:00,26,659,659,659,659,1
20140901|2013-12-26 09:30,26,658.5,658.5,658.5,658.5,5
20140901|2013-12-26 10:00,26,656.75,656.75,656.75,656.75,1
20140901|2013-12-26 11:30,26,656.75,658.25,656.75,658.25,5
20140901|2013-12-26 12:00,26,659.5,659.5,659.5,659.5,1
20140901|2013-12-26 12:30,26,659.5,659.5,659.5,659.5,1
20140901|2013-12-26 13:00,26,659.5,660.25,659,660.25,11
20140901|2013-12-27 01:30,27,663,663,663,663,21
20140901|2013-12-27 09:30,27,658.5,658.5,656.75,656.75,7
20140901|2013-12-27 10:00,27,657.25,657.25,656.75,656.75,2
20140901|2013-12-27 10:30,27,657.25,657.25,657.25,657.25,2
20140901|2013-12-27 11:30,27,656.5,657.25,656.5,657.25,40
20140901|2013-12-27 12:00,27,659.5,660.75,659.25,660.75,3
20140901|2013-12-27 13:00,27,661,661.25,659.5,659.5,17
20140901|2013-12-30 06:30,30,656.75,656.75,656.75,656.75,2
20140901|2013-12-30 08:30,30,657,657,656.25,656.25,3
20140901|2013-12-30 09:00,30,656,656,656,656,1
20140901|2013-12-30 09:30,30,655.5,655.5,655.25,655.5,3
20140901|2013-12-30 10:00,30,654.75,654.75,654.75,654.75,1
20140901|2013-12-30 10:30,30,655.5,655.5,654.5,654.5,38
20140901|2013-12-30 11:00,30,655,655,654,654,11
20140901|2013-12-30 11:30,30,654,654,654,654,63
20140901|2013-12-30 12:00,30,654,654,653.25,653.25,4
20140901|2013-12-30 12:30,30,653.75,653.75,653.75,653.75,1
20140901|2013-12-30 13:00,30,653.25,653.5,652.75,653.5,10
20140901|2013-12-30 23:00,31,653,653,653,653,1
20140901|2013-12-31 04:30,31,653,653,653,653,1
20140901|2013-12-31 05:00,31,650,651,650,651,8
20140901|2013-12-31 09:00,31,653.75,654,653.5,654,7
20140901|2013-12-31 09:30,31,654.25,654.25,653.5,653.5,6
20140901|2013-12-31 10:30,31,654.75,655,653.5,653.5,3
20140901|2013-12-31 12:00,31,655.25,655.25,655.25,655.25,1
20140901|2013-12-31 13:00,31,658.25,658.25,654,654.25,23
20140901|2014-01-02 08:30,2,652,652,652,652,6
20140901|2014-01-02 09:00,2,655,655.5,654.75,655.5,19
20140901|2014-01-02 09:30,2,653.75,653.75,653.75,653.75,5
20140901|2014-01-02 10:00,2,650,650,649.25,649.5,48
20140901|2014-01-02 10:30,2,648,648,648,648,25
20140901|2014-01-02 11:00,2,648,648.25,648,648,54
20140901|2014-01-02 11:30,2,648,648,648,648,160
20140901|2014-01-02 12:00,2,649,650,648,648,6
20140901|2014-01-02 12:30,2,649.25,649.25,648,648,6
20140901|2014-01-02 13:00,2,649,649,647,647.25,16
20140901|2014-01-02 19:00,3,650,650,650,650,4
20140901|2014-01-02 19:30,3,650,650,650,650,1
20140901|2014-01-03 02:00,3,650,650,650,650,1
20140901|2014-01-03 02:30,3,650.5,650.5,650,650,3
20140901|2014-01-03 04:00,3,649,649,649,649,1
20140901|2014-01-03 07:30,3,646,646,646,646,19
20140901|2014-01-03 08:30,3,649.75,649.75,648,648,10
20140901|2014-01-03 09:00,3,648,648,648,648,4
20140901|2014-01-03 09:30,3,648.25,648.25,647.5,647.5,8
20140901|2014-01-03 10:00,3,648,648,647.75,647.75,5
20140901|2014-01-03 10:30,3,648.5,649.25,648.5,649.25,10
20140901|2014-01-03 11:00,3,651,651.25,651,651.25,6
20140901|2014-01-03 11:30,3,655.5,656.5,654.5,655,29
20140901|2014-01-03 12:00,3,655,655,652.5,652.5,9
20140901|2014-01-03 13:00,3,653.5,656.5,653.5,656.5,2
20140901|2014-01-05 19:00,6,659,659,659,659,1
20140901|2014-01-06 06:00,6,659.5,660,659.5,660,3
20140901|2014-01-06 08:30,6,661.5,662.5,660,660,3
20140901|2014-01-06 09:30,6,660,661.75,660,661.75,2
20140901|2014-01-06 10:00,6,662,662,662,662,1
20140901|2014-01-06 10:30,6,658.75,658.75,658.5,658.5,3
20140901|2014-01-06 11:00,6,657.5,657.5,657.5,657.5,2
20140901|2014-01-06 12:00,6,657,657,656.5,656.5,2
20140901|2014-01-06 13:00,6,656,657,655,657,18
20140901|2014-01-06 19:00,7,657.75,657.75,657.75,657.75,1
20140901|2014-01-06 19:30,7,657.75,658.75,657.75,658.75,2
20140901|2014-01-07 04:00,7,654.5,654.5,654.5,654.5,1
20140901|2014-01-07 08:30,7,658.5,658.5,658.25,658.25,2
20140901|2014-01-07 09:30,7,658.5,658.75,658.5,658.5,15
20140901|2014-01-07 10:00,7,660,660,660,660,3
20140901|2014-01-07 11:00,7,658,658,658,658,4
20140901|2014-01-07 11:30,7,658,658,658,658,1
20140901|2014-01-07 12:00,7,656,657.25,656,656,6
20140901|2014-01-07 12:30,7,657.25,657.25,656.25,656.25,3
20140901|2014-01-07 13:00,7,655.75,656,655.75,656,3
20140901|2014-01-07 19:00,8,656.5,656.5,656,656,3
20140901|2014-01-07 20:00,8,656,656,656,656,1
20140901|2014-01-07 20:30,8,656,656,656,656,1
20140901|2014-01-07 21:00,8,656.25,656.25,656.25,656.25,1
20140901|2014-01-08 00:00,8,657,657,657,657,1
20140901|2014-01-08 05:00,8,660,660,660,660,3
20140901|2014-01-08 05:30,8,660,660,660,660,1
20140901|2014-01-08 07:00,8,660,660,660,660,2
20140901|2014-01-08 08:30,8,658.25,660,658,658.75,41
20140901|2014-01-08 09:00,8,659.25,659.25,659,659,2
20140901|2014-01-08 09:30,8,656,656,652.25,653,17
20140901|2014-01-08 10:30,8,652.5,652.5,651,651.25,3
20140901|2014-01-08 11:00,8,649.75,652,649.75,652,33
20140901|2014-01-08 11:30,8,651.5,652,650.5,651,10
20140901|2014-01-08 12:00,8,650.5,650.5,648.5,648.5,23
20140901|2014-01-08 12:30,8,649,649.25,649,649.25,3
20140901|2014-01-08 13:00,8,646.75,647.75,646,646,44
20140901|2014-01-08 19:00,9,647,649.25,647,649.25,28
20140901|2014-01-08 21:30,9,647.5,647.5,647.5,647.5,1
20140901|2014-01-08 23:00,9,647.25,647.25,647.25,647.25,1
20140901|2014-01-09 05:00,9,648.75,648.75,648.75,648.75,1
20140901|2014-01-09 06:30,9,648.75,648.75,648.75,648.75,1
20140901|2014-01-09 08:30,9,648,648,645.5,645.5,14
20140901|2014-01-09 09:00,9,642.5,643.5,642.25,643.5,22
20140901|2014-01-09 09:30,9,643.75,643.75,643,643,8
20140901|2014-01-09 10:00,9,641.75,641.75,640.5,640.5,14
20140901|2014-01-09 10:30,9,640.75,641.25,640.75,641,23
20140901|2014-01-09 11:00,9,642,643.5,642,643.5,6
20140901|2014-01-09 11:30,9,641,641,640.75,640.75,4
20140901|2014-01-09 12:00,9,642.5,643.75,642.5,643.75,6
20140901|2014-01-09 12:30,9,645.75,645.75,645.75,645.75,4
20140901|2014-01-09 13:00,9,644.25,644.75,644.25,644.75,13
20140901|2014-01-09 19:00,10,645,645.5,645,645.5,3
20140901|2014-01-09 19:30,10,645.75,645.75,645.75,645.75,2
20140901|2014-01-10 08:30,10,645.75,645.75,645.75,645.75,1
20140901|2014-01-10 09:00,10,644.75,645,644.5,644.75,11
20140901|2014-01-10 09:30,10,646,648.5,646,647.5,89
20140901|2014-01-10 10:00,10,646,646,646,646,2
20140901|2014-01-10 10:30,10,645,646.75,645,645.5,12
20140901|2014-01-10 11:00,10,648,650.25,631.5,632.75,153
20140901|2014-01-10 11:30,10,637.5,637.5,636.5,636.5,2
20140901|2014-01-10 12:00,10,636,637,631.75,631.75,46
20140901|2014-01-10 12:30,10,632.5,632.75,631.5,631.5,9
20140901|2014-01-10 13:00,10,633.25,633.5,633,633.5,6
20140901|2014-01-12 19:00,13,635,635.75,635,635.75,11
20140901|2014-01-12 19:30,13,634.25,634.25,634.25,634.25,4
20140901|2014-01-13 01:30,13,635.5,635.5,635.5,635.5,1
20140901|2014-01-13 06:00,13,634.25,634.25,632,632,9
20140901|2014-01-13 07:30,13,632.5,632.5,632.5,632.5,1
20140901|2014-01-13 08:30,13,632.25,632.25,632,632,5
20140901|2014-01-13 09:00,13,632.75,633.75,632.75,633.75,7
20140901|2014-01-13 09:30,13,633.75,635.75,633.75,635.75,5
20140901|2014-01-13 10:00,13,634.25,634.25,634.25,634.25,12
20140901|2014-01-13 10:30,13,633.75,634,632.5,632.5,15
20140901|2014-01-13 11:00,13,631.75,631.75,631.75,631.75,1
20140901|2014-01-13 12:00,13,632.5,632.75,631.75,632,30
20140901|2014-01-13 12:30,13,632.25,632.75,630.25,630.25,27
20140901|2014-01-13 13:00,13,630,630,630,630,41
20140901|2014-01-13 19:00,14,632.25,632.25,630,630.25,7
20140901|2014-01-13 21:00,14,630.25,630.25,630.25,630.25,2
20140901|2014-01-13 22:30,14,630,630,630,630,4
20140901|2014-01-13 23:00,14,630,630,630,630,2
20140901|2014-01-14 00:00,14,630,630,630,630,8
20140901|2014-01-14 01:30,14,630,630,630,630,1
20140901|2014-01-14 02:00,14,630,630,630,630,2
20140901|2014-01-14 07:00,14,627.75,627.75,627.75,627.75,1
20140901|2014-01-14 08:30,14,627.75,630,627.5,630,5
20140901|2014-01-14 09:00,14,630,630,628.25,628.25,5
20140901|2014-01-14 09:30,14,630,630,628.25,628.25,3
20140901|2014-01-14 10:00,14,629,629,629,629,13
20140901|2014-01-14 10:30,14,629,630.75,629,630.75,14
20140901|2014-01-14 11:30,14,633,637.75,633,637.75,7
20140901|2014-01-14 12:00,14,638,638,636.75,636.75,21
20140901|2014-01-14 12:30,14,637.75,637.75,637.25,637.25,3
20140901|2014-01-14 13:00,14,637.75,640.25,637.75,640.25,9
20140901|2014-01-15 08:30,15,635,635.25,635,635.25,5
20140901|2014-01-15 10:00,15,634.75,634.75,634.75,634.75,1
20140901|2014-01-15 10:30,15,633,633.5,633,633.5,6
20140901|2014-01-15 11:00,15,633,633,633,633,17
20140901|2014-01-15 12:00,15,631.5,632,631.5,632,8
20140901|2014-01-15 12:30,15,630.5,630.5,629.75,629.75,4
20140901|2014-01-15 13:00,15,629.5,629.5,627,627,17
20140901|2014-01-15 19:00,16,627,627,626.25,626.25,5
20140901|2014-01-15 22:00,16,626,626.25,626,626.25,3
20140901|2014-01-16 07:00,16,628.5,629,628.5,629,8
20140901|2014-01-16 08:30,16,630.25,630.25,627,627.75,71
20140901|2014-01-16 09:00,16,627,627,627,627,20
20140901|2014-01-16 10:00,16,630.5,630.5,630,630,8
20140901|2014-01-16 10:30,16,629.75,630.5,629.75,630.5,4
20140901|2014-01-16 12:00,16,633,633,633,633,1
20140901|2014-01-16 12:30,16,634.5,634.5,634.5,634.5,6
20140901|2014-01-16 13:00,16,634,634,634,634,3
20140901|2014-01-16 20:00,17,634,634,634,634,1
20140901|2014-01-16 23:00,17,634,634,634,634,3
20140901|2014-01-17 01:00,17,634,634,634,634,2
20140901|2014-01-17 06:00,17,633.5,634,633.5,634,3
20140901|2014-01-17 06:30,17,632.5,632.5,632.5,632.5,2
20140901|2014-01-17 09:00,17,630.5,631,630.5,631,7
20140901|2014-01-17 09:30,17,630.75,631.25,630.75,631.25,17
20140901|2014-01-17 10:30,17,630.75,630.75,630,630,21
20140901|2014-01-17 11:00,17,631,631,629.75,629.75,6
20140901|2014-01-17 11:30,17,630.5,630.5,629.75,629.75,5
20140901|2014-01-17 12:00,17,631,631,630,630,4
20140901|2014-01-17 13:00,17,630,630,630,630,1
20140901|2014-01-21 03:00,21,630.75,630.75,630.5,630.5,8
20140901|2014-01-21 08:30,21,629.5,629.75,628.75,629,5
20140901|2014-01-21 09:00,21,628.25,628.25,628.25,628.25,2
20140901|2014-01-21 09:30,21,628,629.25,627,628.5,27
20140901|2014-01-21 10:00,21,629.25,629.25,627.5,628.25,51
20140901|2014-01-21 10:30,21,627.75,627.75,627.75,627.75,1
20140901|2014-01-21 11:00,21,628.75,629.25,628.75,629,20
20140901|2014-01-21 11:30,21,628.25,628.25,628.25,628.25,1
20140901|2014-01-21 12:00,21,629.75,629.75,629.75,629.75,1
20140901|2014-01-21 12:30,21,628.5,629.5,628.5,629.5,14
20140901|2014-01-21 13:00,21,627.75,628.25,625,625,13
20140901|2014-01-21 19:00,22,627.5,627.5,627.5,627.5,6
20140901|2014-01-22 04:30,22,630.25,630.25,630.25,630.25,3
20140901|2014-01-22 06:30,22,627.75,627.75,627.75,627.75,6
20140901|2014-01-22 07:00,22,627.75,627.75,627.75,627.75,28
20140901|2014-01-22 08:30,22,628.75,628.75,626.5,626.5,4
20140901|2014-01-22 09:00,22,626.25,626.25,626.25,626.25,48
20140901|2014-01-22 09:30,22,626.5,627.25,626.5,627.25,9
20140901|2014-01-22 10:00,22,627,629,627,628,36
20140901|2014-01-22 10:30,22,628,628,628,628,1
20140901|2014-01-22 11:00,22,630.25,631.25,630,630,9
20140901|2014-01-22 11:30,22,629,629,629,629,2
20140901|2014-01-22 12:00,22,629.5,629.5,629.25,629.25,5
20140901|2014-01-22 13:00,22,627.75,628.25,627.75,628.25,24
20140901|2014-01-22 19:00,23,628,628,628,628,2
20140901|2014-01-23 03:30,23,631.25,631.5,631.25,631.5,6
20140901|2014-01-23 06:00,23,633.75,634,633.75,634,4
20140901|2014-01-23 06:30,23,636.5,637,636.5,637,2
20140901|2014-01-23 07:30,23,636.75,637,636.75,637,4
20140901|2014-01-23 08:30,23,637,640.75,637,640,47
20140901|2014-01-23 09:00,23,639,639,637.5,637.5,13
20140901|2014-01-23 09:30,23,638.25,638.25,637.75,638,6
20140901|2014-01-23 10:00,23,637.25,637.75,637.25,637.75,4
20140901|2014-01-23 10:30,23,636.25,636.25,635.5,635.5,8
20140901|2014-01-23 11:00,23,634.75,634.75,634.75,634.75,1
20140901|2014-01-23 11:30,23,633.5,633.5,633.25,633.25,2
20140901|2014-01-23 12:00,23,635,635.25,635,635,4
20140901|2014-01-23 12:30,23,635.5,635.5,635,635,7
20140901|2014-01-23 13:00,23,633.5,634,633.25,633.5,5
20140901|2014-01-24 06:00,24,633,633,629.75,629.75,2
20140901|2014-01-24 08:30,24,631,631.5,630,630,14
20140901|2014-01-24 09:00,24,631.25,631.25,631.25,631.25,3
20140901|2014-01-24 09:30,24,628.5,629.25,628.5,629.25,5
20140901|2014-01-24 11:00,24,630.25,630.25,629.75,630.25,6
20140901|2014-01-24 11:30,24,630.5,630.5,630.5,630.5,3
20140901|2014-01-24 12:00,24,631,631,631,631,1
20140901|2014-01-24 12:30,24,630.25,631.75,629.25,631.75,18
20140901|2014-01-24 13:00,24,629.75,630,628.25,629.25,10
20140901|2014-01-26 19:00,27,630.5,630.5,630.5,630.5,1
20140901|2014-01-26 19:30,27,629.25,629.25,629.25,629.25,1
20140901|2014-01-27 03:30,27,630,630.25,630,630.25,3
20140901|2014-01-27 06:30,27,631.5,631.75,631,631,4
20140901|2014-01-27 07:30,27,631.5,632.25,631.5,632.25,4
20140901|2014-01-27 08:30,27,633.25,636.5,632.5,633.5,204
20140901|2014-01-27 09:00,27,633,633.25,632.25,632.25,38
20140901|2014-01-27 09:30,27,631.5,631.5,627,627.5,14
20140901|2014-01-27 10:00,27,627.5,627.5,627.5,627.5,2
20140901|2014-01-27 10:30,27,628.25,628.25,628.25,628.25,1
20140901|2014-01-27 11:00,27,628.25,628.25,628.25,628.25,1
20140901|2014-01-27 11:30,27,628.75,629,628.75,629,2
20140901|2014-01-27 12:00,27,628.75,629,628.75,629,8
20140901|2014-01-27 13:00,27,627.5,627.75,625.75,625.75,6
20140901|2014-01-28 01:00,28,628,628,628,628,1
20140901|2014-01-28 01:30,28,628.25,629.25,628.25,628.5,8
20140901|2014-01-28 03:00,28,629,629.25,629,629.25,3
20140901|2014-01-28 04:00,28,629,629,629,629,3
20140901|2014-01-28 05:00,28,628.5,628.5,628.25,628.25,5
20140901|2014-01-28 06:30,28,628.5,628.5,628.5,628.5,1
20140901|2014-01-28 07:30,28,629,629,628.75,628.75,6
20140901|2014-01-28 08:30,28,629,629.5,628.25,629,71
20140901|2014-01-28 09:00,28,629,629.25,627.25,627.25,15
20140901|2014-01-28 09:30,28,628,629.25,628,629.25,20
20140901|2014-01-28 10:00,28,629,629,627,627.25,8
20140901|2014-01-28 10:30,28,627.75,627.75,627.75,627.75,2
20140901|2014-01-28 12:00,28,627,627.75,627,627,11
20140901|2014-01-28 12:30,28,627.25,627.25,627.25,627.25,1
20140901|2014-01-28 13:00,28,625.75,626,625,625.5,5
20140901|2014-01-28 19:00,29,625.5,625.5,625,625,53
20140901|2014-01-28 19:30,29,625,625,625,625,2
20140901|2014-01-28 20:00,29,625,625,625,625,1
20140901|2014-01-29 02:00,29,624.5,624.5,624.5,624.5,3
20140901|2014-01-29 02:30,29,624.5,624.5,624.25,624.25,17
20140901|2014-01-29 03:00,29,624,624,624,624,3
20140901|2014-01-29 05:30,29,623.25,623.25,623,623,2
20140901|2014-01-29 06:30,29,622.5,622.5,622.5,622.5,1
20140901|2014-01-29 07:30,29,622.25,622.75,622,622.75,5
20140901|2014-01-29 08:30,29,623,623,618.5,618.5,131
20140901|2014-01-29 09:00,29,618.75,618.75,615,615.25,70
20140901|2014-01-29 09:30,29,615.75,615.75,613.25,613.25,17
20140901|2014-01-29 10:00,29,614.75,614.75,614.75,614.75,1
20140901|2014-01-29 10:30,29,613.5,615.25,613,615,33
20140901|2014-01-29 11:00,29,614.25,615,614.25,615,6
20140901|2014-01-29 11:30,29,614.25,614.75,612.25,613,42
20140901|2014-01-29 12:00,29,612.75,612.75,611.5,611.5,9
20140901|2014-01-29 13:00,29,610.75,611.25,608.75,608.75,29
20140901|2014-01-29 19:00,30,615,615,610,610,6
20140901|2014-01-30 03:30,30,611,611,611,611,1
20140901|2014-01-30 04:00,30,610.75,610.75,610.75,610.75,1
20140901|2014-01-30 08:30,30,613.75,614.5,610,610,163
20140901|2014-01-30 09:00,30,610,610.75,609.5,610.75,38
20140901|2014-01-30 09:30,30,612,612.25,611.5,611.75,26
20140901|2014-01-30 10:00,30,611,611,611,611,1
20140901|2014-01-30 10:30,30,612.25,612.5,612,612,26
20140901|2014-01-30 11:00,30,612,612,611,611,13
20140901|2014-01-30 11:30,30,610.75,610.75,610.75,610.75,3
20140901|2014-01-30 12:00,30,611.5,611.5,611.5,611.5,1
20140901|2014-01-30 12:30,30,610.5,611.75,610.5,611.5,30
20140901|2014-01-30 13:00,30,611.25,611.25,610.25,611,21
20140901|2014-01-30 19:00,31,612,612,612,612,6
20140901|2014-01-30 19:30,31,612.75,613.75,612.75,613.75,18
20140901|2014-01-31 06:00,31,612.75,612.75,612.75,612.75,1
20140901|2014-01-31 07:00,31,611.75,611.75,611.75,611.75,1
20140901|2014-01-31 08:30,31,609.75,610.75,609.25,610.75,7
20140901|2014-01-31 09:00,31,609.75,611.75,609.75,611,25
20140901|2014-01-31 09:30,31,611.5,612.5,611.25,612.5,8
20140901|2014-01-31 10:00,31,612,612,612,612,1
20140901|2014-01-31 10:30,31,613.75,613.75,613,613.75,8
20140901|2014-01-31 11:00,31,613,613,613,613,1
20140901|2014-01-31 12:00,31,613.75,614.5,613.75,614.5,4
20140901|2014-01-31 13:00,31,610.5,614.25,610.25,611.25,17
20140901|2014-02-02 19:00,3,611,611,611,611,1
20140901|2014-02-02 19:30,3,612.75,612.75,612.75,612.75,5
20140901|2014-02-03 02:30,3,612.75,612.75,612.75,612.75,1
20140901|2014-02-03 04:00,3,611,611,611,611,7
20140901|2014-02-03 04:30,3,612,612,612,612,1
20140901|2014-02-03 06:30,3,612.5,612.5,612.5,612.5,3
20140901|2014-02-03 08:30,3,612.5,614.25,612.5,614.25,25
20140901|2014-02-03 09:00,3,613.5,614.75,613.25,614,9
20140901|2014-02-03 09:30,3,617,617,617,617,3
20140901|2014-02-03 11:30,3,616,616,616,616,1
20140901|2014-02-03 12:00,3,617.5,617.5,617.5,617.5,4
20140901|2014-02-03 13:00,3,618.5,620,618,619.75,38
20140901|2014-02-04 02:30,4,619.75,619.75,619.75,619.75,1
20140901|2014-02-04 06:30,4,619.75,619.75,619.75,619.75,1
20140901|2014-02-04 07:00,4,620.5,621,619.75,619.75,9
20140901|2014-02-04 07:30,4,620.25,620.25,620.25,620.25,2
20140901|2014-02-04 08:30,4,622.25,626.5,622.25,625.5,115
20140901|2014-02-04 09:00,4,625.5,626.25,625.5,626.25,36
20140901|2014-02-04 09:30,4,627.5,630.25,627.25,630,35
20140901|2014-02-04 10:00,4,632.25,633,632.25,633,10
20140901|2014-02-04 10:30,4,633.5,635.5,633.5,634,20
20140901|2014-02-04 11:00,4,634.5,635.5,633.75,633.75,51
20140901|2014-02-04 11:30,4,634.25,635.75,633.25,633.25,26
20140901|2014-02-04 12:00,4,633,634.75,633,634.75,11
20140901|2014-02-04 12:30,4,633.75,634,633.5,633.75,7
20140901|2014-02-04 13:00,4,635,639.75,635,639.75,46
20140901|2014-02-04 19:30,5,636,636,636,636,4
20140901|2014-02-05 04:30,5,636.5,636.5,636.5,636.5,2
20140901|2014-02-05 05:00,5,636.25,636.25,636,636,2
20140901|2014-02-05 05:30,5,636.25,636.25,636.25,636.25,1
20140901|2014-02-05 06:30,5,637,637.25,636.5,636.5,17
20140901|2014-02-05 07:00,5,636.5,636.5,636.5,636.5,3
20140901|2014-02-05 07:30,5,637.5,637.5,637.5,637.5,3
20140901|2014-02-05 08:30,5,637.75,638,635.25,636,46
20140901|2014-02-05 09:00,5,635.5,636.5,635.25,635.25,27
20140901|2014-02-05 09:30,5,635.5,640,635.25,639,116
20140901|2014-02-05 10:00,5,639,645.25,637.5,637.5,124
20140901|2014-02-05 10:30,5,640.5,640.75,640.5,640.75,5
20140901|2014-02-05 11:00,5,638.5,641.5,638.5,641.5,7
20140901|2014-02-05 12:00,5,639.5,639.5,639.5,639.5,1
20140901|2014-02-05 12:30,5,640,640,638.25,639.5,6
20140901|2014-02-05 13:00,5,640.25,641.5,639.75,639.75,23
20140901|2014-02-05 19:00,6,640.5,640.5,639.75,639.75,2
20140901|2014-02-05 21:30,6,641,641,641,641,2
20140901|2014-02-06 07:30,6,642.75,644.5,642.5,644.5,9
20140901|2014-02-06 08:30,6,639.5,646.25,639.5,646.25,54
20140901|2014-02-06 09:00,6,640.25,644,640.25,644,8
20140901|2014-02-06 09:30,6,642.75,642.75,641.25,641.25,2
20140901|2014-02-06 10:00,6,641,641,640,640.25,25
20140901|2014-02-06 10:30,6,640,640.25,638.25,640.25,27
20140901|2014-02-06 11:00,6,640.5,640.75,639.75,640.25,33
20140901|2014-02-06 11:30,6,640.75,641.5,640,640.75,9
20140901|2014-02-06 12:00,6,640.5,642,640.25,641,26
20140901|2014-02-06 12:30,6,640,640.5,639,639.25,72
20140901|2014-02-06 13:00,6,639.5,639.5,634.75,635.25,44
20140901|2014-02-06 19:30,7,636.25,636.25,636.25,636.25,1
20140901|2014-02-06 20:30,7,636,636,635.25,635.25,6
20140901|2014-02-06 21:00,7,636.75,638.5,636.75,638.5,43
20140901|2014-02-06 21:30,7,638.25,638.25,638.25,638.25,1
20140901|2014-02-07 03:30,7,638.5,638.5,638.5,638.5,1
20140901|2014-02-07 06:00,7,638,638,638,638,1
20140901|2014-02-07 08:30,7,639.5,641.25,637,637,42
20140901|2014-02-07 09:00,7,637.75,638.75,637.75,638.75,4
20140901|2014-02-07 09:30,7,639.5,640.25,639.25,640.25,3
20140901|2014-02-07 10:00,7,640.25,640.75,640.25,640.5,6
20140901|2014-02-07 10:30,7,639.5,639.75,639.5,639.75,4
20140901|2014-02-07 11:00,7,639.25,639.25,638.75,639.25,6
20140901|2014-02-07 11:30,7,638.25,638.25,633,633,12
20140901|2014-02-07 12:00,7,635,635,628.5,632.75,52
20140901|2014-02-07 12:30,7,632.25,633.25,632.25,633.25,8
20140901|2014-02-07 13:00,7,633.25,635.25,632,635.25,33
20140901|2014-02-09 21:30,10,630.25,630.5,630.25,630.5,2
20140901|2014-02-10 05:00,10,631,631,631,631,2
20140901|2014-02-10 08:30,10,634,639.5,634,637.5,28
20140901|2014-02-10 09:00,10,637,637.25,637,637,6
20140901|2014-02-10 09:30,10,637.25,640,637.25,640,19
20140901|2014-02-10 10:00,10,640.25,643,640.25,643,22
20140901|2014-02-10 10:30,10,642.25,642.5,642.25,642.5,18
20140901|2014-02-10 11:00,10,643.25,645.5,640.5,641.25,10
20140901|2014-02-10 11:30,10,642.25,644.25,642.25,644.25,11
20140901|2014-02-10 12:00,10,644.5,646,644.5,645.75,23
20140901|2014-02-10 12:30,10,645.75,646.5,642.75,643,23
20140901|2014-02-10 13:00,10,643,646.75,641.5,646.75,37
20140901|2014-02-10 19:00,11,645,646,645,646,2
20140901|2014-02-10 20:00,11,645.5,645.5,645.25,645.25,4
20140901|2014-02-10 21:00,11,644.75,644.75,644.75,644.75,1
20140901|2014-02-11 00:00,11,645.5,646.5,645.5,646.5,5
20140901|2014-02-11 02:00,11,647,647,647,647,3
20140901|2014-02-11 06:30,11,648,648,648,648,1
20140901|2014-02-11 07:30,11,647,647.25,647,647.25,2
20140901|2014-02-11 08:30,11,647.25,647.5,645.75,646,6
20140901|2014-02-11 09:00,11,646.5,646.5,646.5,646.5,1
20140901|2014-02-11 09:30,11,645.25,648.5,645.25,648.5,22
20140901|2014-02-11 10:00,11,648.5,650.75,648,649.75,18
20140901|2014-02-11 10:30,11,649.25,652,649.25,652,36
20140901|2014-02-11 11:00,11,652.25,653,651.75,652.25,19
20140901|2014-02-11 11:30,11,652.5,653.5,652.25,653,44
20140901|2014-02-11 12:00,11,652.5,654,652.5,653.5,11
20140901|2014-02-11 12:30,11,652.75,652.75,652.75,652.75,4
20140901|2014-02-11 13:00,11,652.5,655,652.5,654.5,20
20140901|2014-02-11 22:00,12,654,654,654,654,1
20140901|2014-02-11 22:30,12,654,654,654,654,1
20140901|2014-02-12 08:30,12,653.25,653.25,651.75,652.25,6
20140901|2014-02-12 09:00,12,651.75,654,651,654,45
20140901|2014-02-12 09:30,12,654,659.5,654,657.5,39
20140901|2014-02-12 10:00,12,657.5,657.5,655.25,655.25,30
20140901|2014-02-12 10:30,12,655.25,655.25,654.5,654.75,17
20140901|2014-02-12 11:00,12,652.25,652.75,651.75,652.75,10
20140901|2014-02-12 11:30,12,653.5,656,653.5,656,9
20140901|2014-02-12 12:00,12,655.25,655.25,654.5,654.75,6
20140901|2014-02-12 12:30,12,654,655.5,654,655.5,17
20140901|2014-02-12 13:00,12,653,656.5,653,656.5,46
20140901|2014-02-12 19:30,13,654.75,654.75,654.75,654.75,1
20140901|2014-02-13 03:00,13,654,655.25,654,654,33
20140901|2014-02-13 07:30,13,655.25,655.25,655.25,655.25,1
20140901|2014-02-13 08:30,13,655.25,658,655.25,656,7
20140901|2014-02-13 09:00,13,656,657,656,657,5
20140901|2014-02-13 09:30,13,658,660,658,659,6
20140901|2014-02-13 10:00,13,656.75,656.75,656.75,656.75,5
20140901|2014-02-13 10:30,13,658.5,658.5,657.75,658,8
20140901|2014-02-13 12:00,13,658,658.25,657.5,658.25,7
20140901|2014-02-13 13:00,13,662.25,663.25,661,662.5,36
20140901|2014-02-13 20:00,14,662,662,662,662,1
20140901|2014-02-13 22:00,14,664,664,664,664,1
20140901|2014-02-13 22:30,14,664,664,664,664,4
20140901|2014-02-14 00:00,14,664,664,664,664,2
20140901|2014-02-14 00:30,14,664,664,664,664,3
20140901|2014-02-14 07:00,14,666.5,666.5,666.5,666.5,1
20140901|2014-02-14 08:30,14,663,663,662.25,662.25,46
20140901|2014-02-14 09:00,14,662.25,662.5,662.25,662.5,8
20140901|2014-02-14 09:30,14,662,662.5,661.5,662.5,8
20140901|2014-02-14 10:00,14,661.5,664.5,661.5,664.5,4
20140901|2014-02-14 10:30,14,665.75,665.75,665,665.5,5
20140901|2014-02-14 11:00,14,664,665.5,664,665.5,2
20140901|2014-02-14 11:30,14,666.25,667,666.25,667,4
20140901|2014-02-14 12:00,14,666.75,667,665,665,18
20140901|2014-02-14 12:30,14,664,664,664,664,1
20140901|2014-02-14 13:00,14,664.75,664.75,662,662,15
20140901|2014-02-18 06:00,18,666.25,666.25,666.25,666.25,1
20140901|2014-02-18 07:00,18,664.5,664.5,664,664,3
20140901|2014-02-18 08:30,18,666.75,667,665,665.5,29
20140901|2014-02-18 09:00,18,666,667.25,666,667.25,18
20140901|2014-02-18 09:30,18,668.5,668.5,667.75,667.75,4
20140901|2014-02-18 10:00,18,668.25,671,668.25,671,32
20140901|2014-02-18 10:30,18,671,671,671,671,2
20140901|2014-02-18 11:00,18,670.5,670.5,669.75,670.25,31
20140901|2014-02-18 11:30,18,671,673,671,673,8
20140901|2014-02-18 12:00,18,673,674.75,673,673.5,19
20140901|2014-02-18 12:30,18,674,675,674,675,24
20140901|2014-02-18 13:00,18,675,675.25,672.5,675,13
20140901|2014-02-18 19:30,19,674.75,674.75,674.75,674.75,1
20140901|2014-02-18 20:00,19,674,674,674,674,3
20140901|2014-02-18 22:00,19,675,675,675,675,1
20140901|2014-02-19 06:30,19,676,676,676,676,3
20140901|2014-02-19 08:30,19,675.75,677.5,675.75,676.75,27
20140901|2014-02-19 09:00,19,675,675,674.5,674.5,6
20140901|2014-02-19 09:30,19,675,675.75,675,675.75,9
20140901|2014-02-19 10:00,19,675.5,676.25,675.5,676,7
20140901|2014-02-19 10:30,19,675,676.5,675,676.5,5
20140901|2014-02-19 11:00,19,676.75,678.75,676.5,677,17
20140901|2014-02-19 11:30,19,676.5,677,676.5,677,4
20140901|2014-02-19 12:00,19,677.5,678,677.25,677.5,11
20140901|2014-02-19 12:30,19,677.75,679.25,677.5,679.25,17
20140901|2014-02-19 13:00,19,679.5,680.25,678.5,680,38
20140901|2014-02-19 19:30,20,679,679,679,679,2
20140901|2014-02-19 23:30,20,680,680,680,680,4
20140901|2014-02-20 02:00,20,680,680,680,680,1
20140901|2014-02-20 04:00,20,676.5,676.5,676.5,676.5,3
20140901|2014-02-20 04:30,20,677.75,677.75,677.75,677.75,1
20140901|2014-02-20 06:30,20,680,680,679.75,679.75,11
20140901|2014-02-20 07:00,20,678.75,678.75,678.75,678.75,2
20140901|2014-02-20 08:30,20,678.75,678.75,677.75,678,21
20140901|2014-02-20 09:00,20,677,678.25,675,675,6
20140901|2014-02-20 09:30,20,677.5,677.5,676.25,676.25,5
20140901|2014-02-20 10:00,20,678,679.25,677,678.75,29
20140901|2014-02-20 10:30,20,678.5,679.5,678.5,679,11
20140901|2014-02-20 11:00,20,679.5,679.5,679,679,6
20140901|2014-02-20 11:30,20,679.25,680.25,679.25,680.25,33
20140901|2014-02-20 12:00,20,680.25,680.25,680.25,680.25,9
20140901|2014-02-20 12:30,20,680.25,681,680.25,680.5,6
20140901|2014-02-20 13:00,20,680.5,681.75,678.75,681.5,82
20140901|2014-02-20 19:00,21,681,681,681,681,1
20140901|2014-02-20 19:30,21,681.25,681.25,681,681.25,4
20140901|2014-02-21 07:30,21,679.75,679.75,679.75,679.75,2
20140901|2014-02-21 08:30,21,680.25,682.25,679.5,682,36
20140901|2014-02-21 09:00,21,680.25,680.25,675,675,12
20140901|2014-02-21 10:00,21,676.25,676.25,675.5,675.5,21
20140901|2014-02-21 10:30,21,675,675.5,675,675.25,24
20140901|2014-02-21 11:00,21,676.75,677.25,676,676,3
20140901|2014-02-21 12:00,21,677.5,677.75,677.25,677.5,8
20140901|2014-02-21 12:30,21,677.25,677.5,675.75,676.25,12
20140901|2014-02-21 13:00,21,675.75,675.75,673,674.25,142
20140901|2014-02-23 19:00,24,670,670,670,670,2
20140901|2014-02-24 06:30,24,669.5,669.5,669.5,669.5,1
20140901|2014-02-24 07:00,24,668.5,668.5,668.25,668.25,2
20140901|2014-02-24 08:30,24,670.5,670.5,668.5,669.25,4
20140901|2014-02-24 09:00,24,668.5,669,668.5,668.75,12
20140901|2014-02-24 09:30,24,671.75,672.5,671.75,672,5
20140901|2014-02-24 10:00,24,671.75,674.5,671.5,674.5,30
20140901|2014-02-24 10:30,24,674.25,675.75,674,675.75,29
20140901|2014-02-24 11:00,24,677.75,677.75,677.5,677.5,2
20140901|2014-02-24 11:30,24,677.75,678.5,677.75,678.5,12
20140901|2014-02-24 12:00,24,679.5,682,679.5,682,20
20140901|2014-02-24 12:30,24,682,682,679.75,681,73
20140901|2014-02-24 13:00,24,681.25,683.25,677.5,683.25,72
20140901|2014-02-24 19:30,25,684.5,685.5,684.5,685.5,19
20140901|2014-02-25 05:30,25,683,683,683,683,2
20140901|2014-02-25 06:00,25,682.75,682.75,682.75,682.75,1
20140901|2014-02-25 06:30,25,682.5,682.75,682.5,682.75,2
20140901|2014-02-25 07:00,25,682,682,682,682,1
20140901|2014-02-25 07:30,25,683.25,683.25,683.25,683.25,2
20140901|2014-02-25 08:30,25,681.25,681.5,680,680.75,11
20140901|2014-02-25 09:00,25,681.5,681.5,675.5,680,21
20140901|2014-02-25 09:30,25,681,681,679.25,679.5,12
20140901|2014-02-25 10:00,25,681.5,686,680.25,684.25,23
20140901|2014-02-25 10:30,25,685,685,683.75,684,11
20140901|2014-02-25 11:00,25,684.5,685.25,684.5,685.25,3
20140901|2014-02-25 11:30,25,685.75,689.25,685,686.25,37
20140901|2014-02-25 12:00,25,687.25,687.25,687.25,687.25,4
20140901|2014-02-25 12:30,25,688.75,691.25,688.75,690.25,22
20140901|2014-02-25 13:00,25,689.25,692.25,688.5,691.25,34
20140901|2014-02-25 19:00,26,690.5,690.5,690.5,690.5,1
20140901|2014-02-26 04:00,26,691.25,691.25,691.25,691.25,1
20140901|2014-02-26 07:00,26,690,690,690,690,2
20140901|2014-02-26 08:30,26,689.75,689.75,689.25,689.25,4
20140901|2014-02-26 09:00,26,687.25,688,687.25,688,3
20140901|2014-02-26 09:30,26,690,690,689,689,4
20140901|2014-02-26 10:00,26,688,688.5,688,688.5,3
20140901|2014-02-26 10:30,26,687.75,687.75,687.75,687.75,5
20140901|2014-02-26 11:00,26,687,688,686.5,688,17
20140901|2014-02-26 12:00,26,686.75,687.5,684.75,684.75,38
20140901|2014-02-26 12:30,26,684.75,685,684.75,685,7
20140901|2014-02-26 13:00,26,684.5,684.5,681.5,681.5,8
20140901|2014-02-27 03:30,27,679,679,679,679,2
20140901|2014-02-27 04:30,27,678.75,678.75,678.5,678.5,4
20140901|2014-02-27 07:00,27,676,676,675.5,675.5,52
20140901|2014-02-27 08:30,27,676.5,677.25,675,675.75,20
20140901|2014-02-27 09:00,27,676,676,676,676,1
20140901|2014-02-27 09:30,27,679,681.5,679,680,8
20140901|2014-02-27 10:00,27,681.25,683.5,681.25,681.75,25
20140901|2014-02-27 10:30,27,682.5,682.5,682.25,682.25,9
20140901|2014-02-27 11:00,27,683.5,683.5,682.75,682.75,2
20140901|2014-02-27 11:30,27,680,681.25,680,681,3
20140901|2014-02-27 12:00,27,684.25,684.25,678.75,678.75,12
20140901|2014-02-27 12:30,27,677.25,677.25,672,672,17
20140901|2014-02-27 13:00,27,671.5,671.5,668,668,18
20140901|2014-02-27 19:00,28,667,669.25,667,669.25,7
20140901|2014-02-27 19:30,28,669.5,669.5,669,669,2
20140901|2014-02-28 03:00,28,670,670,670,670,1
20140901|2014-02-28 04:30,28,669.75,669.75,669.75,669.75,1
20140901|2014-02-28 06:00,28,669.5,669.5,669,669,5
20140901|2014-02-28 07:00,28,671.5,675.5,671.5,674.25,7
20140901|2014-02-28 07:30,28,673.5,673.75,672.25,673.75,6
20140901|2014-02-28 08:30,28,672,672.75,669.5,669.5,9
20140901|2014-02-28 09:00,28,669.5,671.5,669.5,671.5,5
20140901|2014-02-28 09:30,28,672.5,673.25,672.5,673.25,4
20140901|2014-02-28 10:00,28,672.25,672.25,671.25,671.25,7
20140901|2014-02-28 10:30,28,671.25,672.75,671,672,9
20140901|2014-02-28 11:00,28,672.75,674.25,672,674.25,7
20140901|2014-02-28 11:30,28,674,676.25,674,676.25,10
20140901|2014-02-28 12:00,28,677,677.5,677,677.5,4
20140901|2014-02-28 12:30,28,679.25,680.5,679.25,680.5,3
20140901|2014-02-28 13:00,28,681,681,674,674.25,32
20140901|2014-03-02 19:00,3,682.25,698,682.25,698,34
20140901|2014-03-02 20:30,3,692.75,694,692.75,694,2
20140901|2014-03-02 21:30,3,694.5,694.5,694.5,694.5,1
20140901|2014-03-03 03:00,3,698,700,698,700,67
20140901|2014-03-03 03:30,3,700,704.75,700,704.75,16
20140901|2014-03-03 07:00,3,701.5,701.5,700.25,700.25,4
20140901|2014-03-03 08:30,3,697.5,705.25,697.25,704.5,33
20140901|2014-03-03 09:00,3,704.5,705,697.75,704.5,116
20140901|2014-03-03 09:30,3,704.25,713.25,703.75,712.25,53
20140901|2014-03-03 10:00,3,712,716.25,709,709.25,39
20140901|2014-03-03 10:30,3,707.75,710.5,707,707,46
20140901|2014-03-03 11:00,3,706.25,706.25,699.5,699.5,11
20140901|2014-03-03 11:30,3,697.75,697.75,692,692,39
20140901|2014-03-03 12:00,3,692.5,693,691.25,691.25,15
20140901|2014-03-03 12:30,3,691,694,686,694,27
20140901|2014-03-03 13:00,3,693,702.75,693,702.75,58
20140901|2014-03-03 19:00,4,699,699,698.5,698.5,6
20140901|2014-03-03 19:30,4,699.25,699.25,699.25,699.25,4
20140901|2014-03-03 20:00,4,699.25,699.25,699.25,699.25,4
20140901|2014-03-03 23:30,4,700,700,700,700,1
20140901|2014-03-04 00:00,4,695.5,695.5,695.5,695.5,1
20140901|2014-03-04 06:00,4,692.75,692.75,692.75,692.75,1
20140901|2014-03-04 07:30,4,692.5,692.5,692.5,692.5,1
20140901|2014-03-04 08:30,4,692.75,692.75,690.75,692.25,27
20140901|2014-03-04 09:00,4,691.75,698.25,691.25,694.75,33
20140901|2014-03-04 09:30,4,698,700.5,698,698.25,11
20140901|2014-03-04 10:00,4,699,699.5,696.75,696.75,17
20140901|2014-03-04 10:30,4,698.75,701,698.75,700.75,8
20140901|2014-03-04 11:00,4,701.25,702,701,701.5,11
20140901|2014-03-04 11:30,4,701.75,703.25,701.75,702.75,37
20140901|2014-03-04 12:00,4,702.75,704,702.75,704,46
20140901|2014-03-04 12:30,4,705,707.5,705,707.5,58
20140901|2014-03-04 13:00,4,708,710.5,706.75,708,71
20140901|2014-03-04 19:00,5,702,702,701.5,701.5,6
20140901|2014-03-05 02:30,5,704,704.25,704,704.25,4
20140901|2014-03-05 03:30,5,705,705,705,705,1
20140901|2014-03-05 04:00,5,705,705,705,705,9
20140901|2014-03-05 04:30,5,706.75,707,706.75,707,18
20140901|2014-03-05 06:00,5,708,708,708,708,1
20140901|2014-03-05 07:00,5,708.25,708.25,708.25,708.25,1
20140901|2014-03-05 08:30,5,703.75,707.25,703.75,706.75,18
20140901|2014-03-05 09:00,5,706.25,707.5,706.25,706.5,22
20140901|2014-03-05 09:30,5,705.5,709.75,705.5,708.25,53
20140901|2014-03-05 10:00,5,707.5,707.75,707,707.75,12
20140901|2014-03-05 10:30,5,706.75,706.75,706.5,706.75,4
20140901|2014-03-05 11:00,5,707.75,707.75,707.75,707.75,4
20140901|2014-03-05 11:30,5,709,709,709,709,7
20140901|2014-03-05 12:00,5,708,708,707.75,708,7
20140901|2014-03-05 12:30,5,708.5,708.5,706.75,706.75,5
20140901|2014-03-05 13:00,5,707,709.25,706.25,707.75,32
20140901|2014-03-06 01:30,6,705.75,705.75,705.75,705.75,1
20140901|2014-03-06 06:00,6,704.25,705.25,704,705.25,7
20140901|2014-03-06 07:00,6,705.75,705.75,705.75,705.75,1
20140901|2014-03-06 08:30,6,708,710,706.75,710,53
20140901|2014-03-06 09:00,6,710,712,710,712,59
20140901|2014-03-06 09:30,6,712.75,713,711.25,711.25,28
20140901|2014-03-06 10:00,6,709.25,709.75,708.75,708.75,28
20140901|2014-03-06 10:30,6,707.5,707.75,706.5,707,49
20140901|2014-03-06 11:00,6,708.5,709.5,708.5,709.5,27
20140901|2014-03-06 11:30,6,709.5,710,709.25,709.5,6
20140901|2014-03-06 12:00,6,709.75,710,709.5,709.5,5
20140901|2014-03-06 12:30,6,710,713,710,713,49
20140901|2014-03-06 13:00,6,713,713.5,709.75,711,36
20140901|2014-03-06 20:30,7,711,711.25,711,711.25,3
20140901|2014-03-06 21:00,7,712,712,712,712,1
20140901|2014-03-07 03:00,7,713,713,713,713,1
20140901|2014-03-07 04:00,7,714,715,714,715,33
20140901|2014-03-07 04:30,7,716,716,716,716,11
20140901|2014-03-07 05:00,7,717,718,717,718,4
20140901|2014-03-07 06:30,7,720,721.5,720,721.5,36
20140901|2014-03-07 07:00,7,719.5,719.5,719.5,719.5,2
20140901|2014-03-07 08:30,7,717,721.5,717,718,26
20140901|2014-03-07 09:00,7,717.75,719,715,715.75,18
20140901|2014-03-07 09:30,7,717.25,720,716.75,720,40
20140901|2014-03-07 10:00,7,718.75,720,718.75,720,17
20140901|2014-03-07 10:30,7,717.5,718,715.75,715.75,6
20140901|2014-03-07 11:00,7,716.25,718,714,717,19
20140901|2014-03-07 11:30,7,718,718,716.25,718,25
20140901|2014-03-07 12:00,7,717.75,721.75,717.75,721.5,10
20140901|2014-03-07 12:30,7,717.25,720.75,717.25,720.25,16
20140901|2014-03-07 13:00,7,720.25,723,719.25,720.75,68
20140901|2014-03-09 20:00,10,716.75,716.75,716.75,716.75,1
20140901|2014-03-10 04:30,10,712.25,712.5,712.25,712.25,5
20140901|2014-03-10 07:00,10,713.75,713.75,713.25,713.25,3
20140901|2014-03-10 07:30,10,717.25,717.25,717.25,717.25,1
20140901|2014-03-10 08:30,10,720,721.5,717.5,719,44
20140901|2014-03-10 09:00,10,718.5,720,718.25,718.25,21
20140901|2014-03-10 09:30,10,718.25,719.75,718.25,719.5,20
20140901|2014-03-10 10:00,10,719.75,723.25,719.75,722.25,31
20140901|2014-03-10 10:30,10,720.75,724,720.5,720.5,15
20140901|2014-03-10 11:00,10,723.25,723.25,718,721,28
20140901|2014-03-10 11:30,10,720,720,717,717,6
20140901|2014-03-10 12:00,10,715.5,717,714.5,715,19
20140901|2014-03-10 12:30,10,717.75,718.5,717.25,717.75,44
20140901|2014-03-10 13:00,10,717.25,717.75,709.5,709.5,65
20140901|2014-03-10 20:00,11,710.75,710.75,710.75,710.75,1
20140901|2014-03-10 20:30,11,711.5,711.5,711.5,711.5,3
20140901|2014-03-10 21:30,11,711.5,711.5,711.5,711.5,1
20140901|2014-03-11 02:30,11,712.5,712.5,712.5,712.5,2
20140901|2014-03-11 03:00,11,713.5,713.5,713.5,713.5,6
20140901|2014-03-11 05:00,11,711.25,711.25,711,711,2
20140901|2014-03-11 05:30,11,711.25,711.25,711.25,711.25,2
20140901|2014-03-11 06:00,11,712,712,712,712,2
20140901|2014-03-11 06:30,11,712,712,711.75,711.75,2
20140901|2014-03-11 07:00,11,711.5,711.5,711.5,711.5,2
20140901|2014-03-11 08:30,11,715.5,716.25,713.75,716.25,33
20140901|2014-03-11 09:00,11,716.5,716.5,714.75,715.25,33
20140901|2014-03-11 09:30,11,716.25,725,716.25,725,62
20140901|2014-03-11 10:00,11,725,725.75,720.75,721.75,24
20140901|2014-03-11 10:30,11,722.5,723.25,721.25,721.25,7
20140901|2014-03-11 11:00,11,722.25,726.25,722.25,726.25,15
20140901|2014-03-11 11:30,11,726.25,731,726,731,66
20140901|2014-03-11 12:00,11,731.5,735,731.5,734,66
20140901|2014-03-11 12:30,11,738,738.5,732.25,732.75,28
20140901|2014-03-11 13:00,11,732.75,736,729.25,729.25,76
20140901|2014-03-11 19:00,12,730.75,730.75,730.25,730.25,6
20140901|2014-03-11 21:30,12,728.25,728.25,728,728,5
20140901|2014-03-11 22:00,12,727.75,727.75,727.75,727.75,4
20140901|2014-03-12 02:30,12,726.75,726.75,726.75,726.75,1
20140901|2014-03-12 05:00,12,727.5,727.75,727.5,727.75,2
20140901|2014-03-12 05:30,12,727.75,735,727.75,735,22
20140901|2014-03-12 06:30,12,733.5,733.5,733,733,5
20140901|2014-03-12 08:30,12,733,736.5,733,736.5,22
20140901|2014-03-12 09:00,12,736.5,740.25,736,739.75,59
20140901|2014-03-12 09:30,12,739.5,746,739.5,745,86
20140901|2014-03-12 10:00,12,745.25,748,745.25,746.75,79
20140901|2014-03-12 10:30,12,746.75,747,745,746.5,30
20140901|2014-03-12 11:00,12,746.25,747,744.25,745.75,52
20140901|2014-03-12 11:30,12,747,748.5,743.25,745.25,101
20140901|2014-03-12 12:00,12,745.5,747,745,745.75,63
20140901|2014-03-12 12:30,12,745,745,744.5,744.5,10
20140901|2014-03-12 13:00,12,745.75,749.75,745.75,747.25,156
20140901|2014-03-12 19:00,13,747,747,746.5,747,12
20140901|2014-03-12 19:30,13,747.25,747.25,747.25,747.25,1
20140901|2014-03-12 20:30,13,747,747,747,747,1
20140901|2014-03-12 22:00,13,747.75,747.75,747.75,747.75,6
20140901|2014-03-12 22:30,13,748.25,748.25,748.25,748.25,1
20140901|2014-03-12 23:30,13,748.25,748.25,748.25,748.25,4
20140901|2014-03-13 00:00,13,749,750,749,750,16
20140901|2014-03-13 01:00,13,750,750,749.75,750,11
20140901|2014-03-13 02:00,13,751,751,751,751,15
20140901|2014-03-13 02:30,13,752,755,752,755,23
20140901|2014-03-13 04:00,13,753.75,753.75,753.75,753.75,2
20140901|2014-03-13 04:30,13,753.75,754.25,753.75,754.25,3
20140901|2014-03-13 05:30,13,751.75,751.75,751.5,751.5,2
20140901|2014-03-13 06:30,13,753,754.25,753,754,11
20140901|2014-03-13 07:00,13,753.25,753.25,752.25,752.25,8
20140901|2014-03-13 07:30,13,752,752,752,752,1
20140901|2014-03-13 08:30,13,752,759,750,754,17
20140901|2014-03-13 09:00,13,754,756.5,751.5,752.25,49
20140901|2014-03-13 09:30,13,750.75,750.75,742.25,744,129
20140901|2014-03-13 10:00,13,743.5,743.5,742,742,6
20140901|2014-03-13 10:30,13,741.5,742.25,738,738.75,20
20140901|2014-03-13 11:00,13,738.75,740.25,737.75,740.25,39
20140901|2014-03-13 11:30,13,742,747.25,742,747.25,16
20140901|2014-03-13 12:00,13,743.25,744.75,743.25,744.75,6
20140901|2014-03-13 12:30,13,744.5,744.5,743,743,5
20140901|2014-03-13 13:00,13,741.75,742,736,736.75,70
20140901|2014-03-13 19:00,14,736.75,736.75,735.5,735.5,2
20140901|2014-03-13 19:30,14,735,735.5,735,735.5,3
20140901|2014-03-13 23:00,14,736.75,737.25,736.75,737.25,3
20140901|2014-03-14 00:30,14,737.75,737.75,737.75,737.75,2
20140901|2014-03-14 04:00,14,736.25,736.25,735.5,735.5,21
20140901|2014-03-14 04:30,14,735.5,735.5,735.5,735.5,16
20140901|2014-03-14 05:00,14,739.5,741,739.5,741,6
20140901|2014-03-14 08:30,14,745,748.25,742.25,745.25,63
20140901|2014-03-14 09:00,14,746.25,750.5,745.75,749,28
20140901|2014-03-14 09:30,14,750.5,753.5,749.25,751.5,38
20140901|2014-03-14 10:00,14,752.5,752.75,749,751.5,43
20140901|2014-03-14 10:30,14,749,749,745.25,746,5
20140901|2014-03-14 11:00,14,744.75,748,744.75,748,9
20140901|2014-03-14 11:30,14,746.75,748.75,746.75,747.25,32
20140901|2014-03-14 12:00,14,748.25,750,747.5,749.75,13
20140901|2014-03-14 12:30,14,748,750.75,747,750,22
20140901|2014-03-14 13:00,14,750,752,749.25,749.25,33
20140901|2014-03-16 19:00,17,750.5,755,749.5,755,15
20140901|2014-03-16 23:30,17,756,756,756,756,17
20140901|2014-03-17 02:00,17,756,756,756,756,3
20140901|2014-03-17 04:30,17,749.25,749.25,747.25,747.25,4
20140901|2014-03-17 05:30,17,746.25,746.25,745.25,745.25,4
20140901|2014-03-17 06:00,17,741,742.75,741,742.75,4
20140901|2014-03-17 07:30,17,745.75,745.75,745.75,745.75,1
20140901|2014-03-17 08:30,17,743,747.75,742.25,746.25,22
20140901|2014-03-17 09:00,17,747.25,747.25,742.25,744.5,22
20140901|2014-03-17 09:30,17,745,747.75,744,745.5,33
20140901|2014-03-17 10:00,17,746.5,748.25,746,748.25,32
20140901|2014-03-17 10:30,17,749.75,749.75,747,747.75,29
20140901|2014-03-17 11:00,17,748,748,745.25,746.5,38
20140901|2014-03-17 11:30,17,746.75,747.5,746.25,746.25,28
20140901|2014-03-17 12:00,17,744.75,746,744,745.5,43
20140901|2014-03-17 12:30,17,746,746,743.25,743.25,92
20140901|2014-03-17 13:00,17,742.75,744.25,741.5,742.25,86
20140901|2014-03-17 19:00,18,744,745.5,744,745.5,3
20140901|2014-03-17 20:00,18,744.75,744.75,744.25,744.25,2
20140901|2014-03-17 21:00,18,744.25,745.25,744.25,745.25,3
20140901|2014-03-17 21:30,18,745.25,745.25,745,745,2
20140901|2014-03-17 23:30,18,744,744,744,744,1
20140901|2014-03-18 03:00,18,742.75,742.75,742.75,742.75,1
20140901|2014-03-18 03:30,18,743.75,743.75,743.75,743.75,1
20140901|2014-03-18 04:00,18,747,747,747,747,5
20140901|2014-03-18 07:00,18,748,748,748,748,1
20140901|2014-03-18 07:30,18,747,747,747,747,1
20140901|2014-03-18 08:30,18,746.75,752.25,746.5,752.25,17
20140901|2014-03-18 09:00,18,752.75,753.25,752,752.25,9
20140901|2014-03-18 09:30,18,753,755.25,752.25,755.25,49
20140901|2014-03-18 10:00,18,753.25,755,753,753.75,17
20140901|2014-03-18 10:30,18,751.5,754.25,751.5,754,9
20140901|2014-03-18 11:00,18,754.75,757.75,754.25,757.25,38
20140901|2014-03-18 11:30,18,757.5,760.75,757.5,758.25,31
20140901|2014-03-18 12:00,18,760.75,760.75,757.5,757.75,70
20140901|2014-03-18 12:30,18,758.25,761.5,758.25,761.25,33
20140901|2014-03-18 13:00,18,761.25,762,759.5,761.5,70
20140901|2014-03-18 19:00,19,760,760,759,759,10
20140901|2014-03-18 21:00,19,761.5,761.75,761.5,761.75,2
20140901|2014-03-18 21:30,19,761.75,762,761.75,762,17
20140901|2014-03-19 02:00,19,759,759,759,759,1
20140901|2014-03-19 03:30,19,759.75,759.75,759.75,759.75,1
20140901|2014-03-19 04:00,19,758,758,758,758,1
20140901|2014-03-19 06:00,19,761,761,761,761,2
20140901|2014-03-19 06:30,19,760.25,760.25,760.25,760.25,1
20140901|2014-03-19 07:00,19,760,760,759.25,759.5,5
20140901|2014-03-19 07:30,19,759.75,759.75,759.75,759.75,1
20140901|2014-03-19 08:30,19,759.5,764.5,759,764.5,51
20140901|2014-03-19 09:00,19,764.5,775.5,764.5,770.5,200
20140901|2014-03-19 09:30,19,772.75,777.5,772.75,776.25,72
20140901|2014-03-19 10:00,19,776.5,779.75,776.5,779.5,72
20140901|2014-03-19 10:30,19,779,779,776.5,778,132
20140901|2014-03-19 11:00,19,778,784.5,774.75,783.75,182
20140901|2014-03-19 11:30,19,782.75,787,782.25,783.25,133
20140901|2014-03-19 12:00,19,783.5,785.25,782,783.25,108
20140901|2014-03-19 12:30,19,783,784,781.75,783,85
20140901|2014-03-19 13:00,19,782,784.75,781.5,784.75,173
20140901|2014-03-19 19:00,20,781.5,781.5,781,781,7
20140901|2014-03-19 19:30,20,781,781,780,780,15
20140901|2014-03-19 20:30,20,782.25,782.25,782.25,782.25,1
20140901|2014-03-19 21:00,20,783,783,783,783,3
20140901|2014-03-19 22:30,20,782.5,782.5,782.5,782.5,1
20140901|2014-03-19 23:30,20,782.5,783,782.5,783,14
20140901|2014-03-20 00:00,20,783,783,783,783,1
20140901|2014-03-20 01:00,20,783,783,783,783,4
20140901|2014-03-20 01:30,20,783,783,782.5,782.5,5
20140901|2014-03-20 02:00,20,781.75,783.5,781.75,783.5,7
20140901|2014-03-20 04:00,20,781.25,781.25,781.25,781.25,1
20140901|2014-03-20 05:00,20,781,781,781,781,5
20140901|2014-03-20 06:00,20,782,782,782,782,1
20140901|2014-03-20 07:00,20,783.5,785,783.5,785,27
20140901|2014-03-20 07:30,20,784.25,784.75,781,781,26
20140901|2014-03-20 08:30,20,786,791,786,789,151
20140901|2014-03-20 09:00,20,788.5,793.25,788.5,791.75,74
20140901|2014-03-20 09:30,20,792.5,793.25,779.75,779.75,156
20140901|2014-03-20 10:00,20,780,784,780,783,70
20140901|2014-03-20 10:30,20,783,783,767.5,775,390
20140901|2014-03-20 11:00,20,773.75,773.75,770.25,773,54
20140901|2014-03-20 11:30,20,773.25,775.5,771.75,774.75,61
20140901|2014-03-20 12:00,20,775.5,775.5,772.75,774.5,62
20140901|2014-03-20 12:30,20,774,775,772.75,772.75,34
20140901|2014-03-20 13:00,20,773,779,771.25,778.25,192
20140901|2014-03-20 19:00,21,778,778,778,778,6
20140901|2014-03-21 02:30,21,774,774,773.5,773.5,4
20140901|2014-03-21 03:00,21,775,776.75,775,776.75,20
20140901|2014-03-21 06:00,21,771.75,771.75,771.75,771.75,1
20140901|2014-03-21 07:30,21,771.25,771.25,771.25,771.25,10
20140901|2014-03-21 08:30,21,773.75,776.25,770.5,774.75,122
20140901|2014-03-21 09:00,21,775.5,775.5,772.5,772.75,26
20140901|2014-03-21 09:30,21,770.25,772.5,767.5,769.25,126
20140901|2014-03-21 10:00,21,769.25,771.5,769.25,771.5,48
20140901|2014-03-21 10:30,21,771.75,773.5,771.75,773.5,17
20140901|2014-03-21 11:00,21,773.25,775,773,774.5,31
20140901|2014-03-21 11:30,21,775,775.75,774,775,63
20140901|2014-03-21 12:00,21,775,775.25,774.5,775.25,12
20140901|2014-03-21 12:30,21,775,776,775,776,31
20140901|2014-03-21 13:00,21,774.5,774.5,768.75,768.75,51
20140901|2014-03-23 19:00,24,768.5,768.5,768.5,768.5,1
20140901|2014-03-24 02:30,24,772,772.5,772,772.5,2
20140901|2014-03-24 03:00,24,773.25,775,773.25,775,17
20140901|2014-03-24 03:30,24,776,785,775.5,782,38
20140901|2014-03-24 04:00,24,778.5,778.5,775.25,775.25,4
20140901|2014-03-24 05:30,24,774.5,774.5,774.5,774.5,3
20140901|2014-03-24 06:00,24,773,773,769,770.75,3
20140901|2014-03-24 06:30,24,773.5,777.5,773.5,774,8
20140901|2014-03-24 07:00,24,774.75,774.75,774.75,774.75,1
20140901|2014-03-24 08:30,24,779.25,781.5,776.25,781.5,93
20140901|2014-03-24 09:00,24,782,784,781.5,782,66
20140901|2014-03-24 09:30,24,782,784,778.5,784,35
20140901|2014-03-24 10:00,24,785,790,784,789.5,71
20140901|2014-03-24 10:30,24,790.75,790.75,786.75,787.75,19
20140901|2014-03-24 11:00,24,788.25,790,787.75,790,30
20140901|2014-03-24 11:30,24,790.5,791.5,788,788,89
20140901|2014-03-24 12:00,24,789,791,788.75,791,40
20140901|2014-03-24 12:30,24,790.75,791.25,790.5,790.5,24
20140901|2014-03-24 13:00,24,791.25,794,790.5,791,98
20140901|2014-03-24 19:00,25,791,791.5,791,791.5,9
20140901|2014-03-24 19:30,25,791.75,792,791.75,792,9
20140901|2014-03-25 02:00,25,788.75,788.75,788.75,788.75,1
20140901|2014-03-25 02:30,25,788.25,788.25,788.25,788.25,1
20140901|2014-03-25 04:30,25,785,785,784,784.25,13
20140901|2014-03-25 05:30,25,787,787,786.5,786.5,3
20140901|2014-03-25 06:00,25,787,787,787,787,1
20140901|2014-03-25 06:30,25,786.25,786.75,786.25,786.75,3
20140901|2014-03-25 07:00,25,786.25,787.75,786.25,787.25,27
20140901|2014-03-25 07:30,25,787,787.75,787,787.75,5
20140901|2014-03-25 08:30,25,786.75,790,785.75,788.25,44
20140901|2014-03-25 09:00,25,788.75,788.75,786.25,787,40
20140901|2014-03-25 09:30,25,788,790.5,787.75,790,40
20140901|2014-03-25 10:00,25,790.25,792.5,790.25,792.5,46
20140901|2014-03-25 10:30,25,791,792.75,788.5,791.75,90
20140901|2014-03-25 11:00,25,791.25,791.25,788.25,789.25,31
20140901|2014-03-25 11:30,25,791,792,791,792,24
20140901|2014-03-25 12:00,25,792.25,793.75,792.25,793.75,21
20140901|2014-03-25 12:30,25,790.75,793.5,790.75,792.5,84
20140901|2014-03-25 13:00,25,792.5,793.5,791.5,793.5,72
20140901|2014-03-25 19:00,26,791.5,793,791.5,793,12
20140901|2014-03-25 20:00,26,793.5,793.5,793.5,793.5,3
20140901|2014-03-25 20:30,26,793,793,793,793,1
20140901|2014-03-25 21:00,26,794.25,794.25,794.25,794.25,3
20140901|2014-03-25 22:00,26,793.5,793.5,793.5,793.5,5
20140901|2014-03-25 22:30,26,793.25,793.25,793.25,793.25,5
20140901|2014-03-25 23:00,26,793.75,793.75,793.75,793.75,9
20140901|2014-03-25 23:30,26,793.75,793.75,792.75,792.75,2
20140901|2014-03-26 04:00,26,793,793,793,793,1
20140901|2014-03-26 04:30,26,793.25,793.25,793.25,793.25,1
20140901|2014-03-26 07:00,26,789.75,790.25,787.75,788,7
20140901|2014-03-26 08:30,26,790,790,788,789,28
20140901|2014-03-26 09:00,26,788.75,788.75,785.75,786,8
20140901|2014-03-26 09:30,26,786,786,783.75,784,77
20140901|2014-03-26 10:00,26,784.5,784.5,782.5,784,88
20140901|2014-03-26 10:30,26,783.75,784.25,781,781,143
20140901|2014-03-26 11:00,26,781,781,778.25,779.5,41
20140901|2014-03-26 11:30,26,779.5,780.5,778,779.5,10
20140901|2014-03-26 12:00,26,777.25,777.5,774.5,774.5,28
20140901|2014-03-26 12:30,26,774.25,775.75,774.25,775.75,16
20140901|2014-03-26 13:00,26,774.5,777.5,774.25,777,84
20140901|2014-03-26 19:00,27,776,776,774,774,4
20140901|2014-03-26 22:30,27,775.75,775.75,775.75,775.75,3
20140901|2014-03-27 03:30,27,775.5,775.5,775.5,775.5,1
20140901|2014-03-27 04:00,27,771.25,771.25,771.25,771.25,1
20140901|2014-03-27 04:30,27,769.75,769.75,769.75,769.75,1
20140901|2014-03-27 05:00,27,770.5,771.75,770.5,771.75,3
20140901|2014-03-27 05:30,27,771.75,773.25,771.75,773,4
20140901|2014-03-27 06:00,27,773,773,770.75,770.75,2
20140901|2014-03-27 07:30,27,773,773,773,773,2
20140901|2014-03-27 08:30,27,773.25,775,773.25,775,33
20140901|2014-03-27 09:00,27,775,778,774.5,777.75,23
20140901|2014-03-27 09:30,27,780,782.5,780,781.75,19
20140901|2014-03-27 10:00,27,782.5,783.5,782.5,783.5,12
20140901|2014-03-27 10:30,27,783.25,786.5,783.25,786.5,46
20140901|2014-03-27 11:00,27,785.5,786.5,784.75,784.75,10
20140901|2014-03-27 11:30,27,787.25,790,787.25,788.5,52
20140901|2014-03-27 12:00,27,790,791.25,790,790.75,22
20140901|2014-03-27 12:30,27,791,791,789,789.25,7
20140901|2014-03-27 13:00,27,789,789,786.75,788,34
20140901|2014-03-28 02:00,28,776.75,776.75,776.75,776.75,1
20140901|2014-03-28 03:30,28,780.5,783,780.5,783,4
20140901|2014-03-28 04:00,28,782.25,782.25,782.25,782.25,1
20140901|2014-03-28 05:00,28,779.5,779.5,779.5,779.5,1
20140901|2014-03-28 06:30,28,779,779,779,779,1
20140901|2014-03-28 07:00,28,779.5,779.75,779.5,779.5,5
20140901|2014-03-28 07:30,28,780,780.75,780,780.25,8
20140901|2014-03-28 08:30,28,778,778,773.5,776.75,24
20140901|2014-03-28 09:00,28,777,778.75,776,776,8
20140901|2014-03-28 09:30,28,774,774,766.75,769.25,52
20140901|2014-03-28 10:00,28,770.75,773,770.75,772.75,47
20140901|2014-03-28 10:30,28,773,773.75,772.5,772.5,56
20140901|2014-03-28 11:00,28,771.75,771.75,768.5,769.25,31
20140901|2014-03-28 11:30,28,768.5,770,768.5,770,14
20140901|2014-03-28 12:00,28,769,770.75,768.75,770.75,36
20140901|2014-03-28 12:30,28,770.75,772.25,769.75,770.25,112
20140901|2014-03-28 13:00,28,770,770.25,766.5,767.25,198
20140901|2014-03-30 19:00,31,768.75,769.5,767.75,769.25,18
20140901|2014-03-30 20:30,31,766.5,766.5,766.5,766.5,1
20140901|2014-03-30 21:00,31,766.75,767,766.75,767,3
20140901|2014-03-30 21:30,31,766.25,766.25,766.25,766.25,2
20140901|2014-03-30 23:30,31,766.5,767.5,766.5,767.5,3
20140901|2014-03-31 01:30,31,765,765,765,765,1
20140901|2014-03-31 03:00,31,764.75,764.75,764.25,764.5,5
20140901|2014-03-31 03:30,31,764.25,764.5,764.25,764.5,2
20140901|2014-03-31 04:30,31,763.75,763.75,762.25,762.5,17
20140901|2014-03-31 05:30,31,761.75,761.75,761.75,761.75,2
20140901|2014-03-31 06:00,31,762.75,762.75,762.75,762.75,2
20140901|2014-03-31 07:00,31,763.25,763.25,762.75,762.75,2
20140901|2014-03-31 07:30,31,762.5,762.5,762.5,762.5,1
20140901|2014-03-31 08:30,31,762.75,763.5,761.25,763,36
20140901|2014-03-31 09:00,31,760.5,762.25,760.25,762.25,26
20140901|2014-03-31 09:30,31,762.25,762.5,760.25,760.75,22
20140901|2014-03-31 10:00,31,760.5,762.75,758.75,762.5,34
20140901|2014-03-31 10:30,31,762.25,762.25,751.25,753.25,27
20140901|2014-03-31 11:00,31,758.5,770,756.75,764.5,289
20140901|2014-03-31 11:30,31,765.75,767,765.75,767,6
20140901|2014-03-31 12:00,31,764,765,761.5,761.5,21
20140901|2014-03-31 12:30,31,763.5,767.5,763.5,766.25,4
20140901|2014-03-31 13:00,31,769,772.5,768.25,770,51
20140901|2014-03-31 19:00,1,769.5,769.5,769.5,769.5,6
20140901|2014-03-31 21:30,1,771.5,771.5,771.5,771.5,1
20140901|2014-03-31 22:30,1,771.5,771.5,771.25,771.25,2
20140901|2014-03-31 23:00,1,771.5,771.5,771.5,771.5,1
20140901|2014-03-31 23:30,1,771.75,771.75,771.75,771.75,2
20140901|2014-04-01 00:30,1,770,770,769.5,769.5,8
20140901|2014-04-01 01:00,1,770.25,770.25,770.25,770.25,1
20140901|2014-04-01 01:30,1,768.5,768.5,767.25,767.25,3
20140901|2014-04-01 02:00,1,765.5,765.5,765.5,765.5,2
20140901|2014-04-01 02:30,1,763,763.25,763,763.25,4
20140901|2014-04-01 03:00,1,762.75,762.75,761.75,761.75,3
20140901|2014-04-01 03:30,1,760.75,761,760.75,761,7
20140901|2014-04-01 04:30,1,761.75,762,761.5,761.5,7
20140901|2014-04-01 05:30,1,762.5,763.25,762.5,763.25,4
20140901|2014-04-01 06:30,1,765,765,765,765,8
20140901|2014-04-01 07:00,1,764,764,763.75,763.75,9
20140901|2014-04-01 07:30,1,764.5,765,764.25,765,12
20140901|2014-04-01 08:30,1,765,767.75,761.5,762,325
20140901|2014-04-01 09:00,1,761.25,762.75,758.25,762.25,195
20140901|2014-04-01 09:30,1,763,763,761,761.5,28
20140901|2014-04-01 10:00,1,761.25,764,761.25,764,107
20140901|2014-04-01 10:30,1,764,764,761.75,762,21
20140901|2014-04-01 11:00,1,762.75,762.75,761.5,762,20
20140901|2014-04-01 11:30,1,761.25,763.5,761.25,763.5,20
20140901|2014-04-01 12:00,1,763.5,766,763.5,766,171
20140901|2014-04-01 12:30,1,766,766.25,762,762,63
20140901|2014-04-01 13:00,1,762,762.5,759.75,761.5,74
20140901|2014-04-01 19:00,2,762.5,762.5,762.5,762.5,1
20140901|2014-04-02 00:00,2,762,762,762,762,1
20140901|2014-04-02 02:30,2,757.5,757.5,757.5,757.5,2
20140901|2014-04-02 03:00,2,757.75,757.75,757,757,6
20140901|2014-04-02 05:00,2,754,754,753.75,753.75,5
20140901|2014-04-02 05:30,2,753.75,754,752.5,753.5,30
20140901|2014-04-02 06:00,2,754,754,752.5,752.5,5
20140901|2014-04-02 06:30,2,752.5,752.5,750.5,750.5,6
20140901|2014-04-02 07:00,2,751,751,751,751,2
20140901|2014-04-02 07:30,2,751.25,751.5,751,751.5,4
20140901|2014-04-02 08:30,2,751,755.25,750.5,750.5,101
20140901|2014-04-02 09:00,2,750.75,751.25,748,750.5,227
20140901|2014-04-02 09:30,2,751.25,752.25,750.75,752.25,65
20140901|2014-04-02 10:00,2,751.25,751.5,749.25,750,23
20140901|2014-04-02 10:30,2,749.25,749.25,743.5,744.5,25
20140901|2014-04-02 11:00,2,746.75,747.25,745,745.5,8
20140901|2014-04-02 11:30,2,746,746.25,745,745,12
20140901|2014-04-02 12:00,2,745.5,745.75,745.5,745.5,7
20140901|2014-04-02 12:30,2,745.25,746.5,744.5,744.5,26
20140901|2014-04-02 13:00,2,744.75,748.5,742.75,746.5,33
20140901|2014-04-02 19:00,3,746.5,749.5,746.5,749.5,6
20140901|2014-04-03 02:00,3,745.5,745.75,745.25,745.75,3
20140901|2014-04-03 02:30,3,747.75,747.75,747.75,747.75,1
20140901|2014-04-03 03:00,3,748.25,749.5,747.25,748,55
20140901|2014-04-03 06:00,3,749,749,748.75,748.75,3
20140901|2014-04-03 06:30,3,747.75,748.5,747.75,748.5,6
20140901|2014-04-03 07:30,3,748,748,748,748,1
20140901|2014-04-03 08:30,3,750.5,754,750.5,753,20
20140901|2014-04-03 09:00,3,752,752.75,751.25,752.75,20
20140901|2014-04-03 09:30,3,754,754.25,749.5,750,41
20140901|2014-04-03 10:00,3,750,750,743.5,745.75,27
20140901|2014-04-03 10:30,3,747,749,746.75,747.5,20
20140901|2014-04-03 11:00,3,748.5,751.25,748.5,749.5,8
20140901|2014-04-03 11:30,3,750,750,746.25,747.25,20
20140901|2014-04-03 12:00,3,747.5,750.5,747.5,750,14
20140901|2014-04-03 12:30,3,750,751.75,749,750,12
20140901|2014-04-03 13:00,3,750,755.5,750,754.5,59
20140901|2014-04-03 19:00,4,753,753,753,753,2
20140901|2014-04-03 21:30,4,751.75,751.75,751.75,751.75,1
20140901|2014-04-03 23:30,4,752,752,752,752,1
20140901|2014-04-04 00:00,4,752,752.25,752,752.25,4
20140901|2014-04-04 01:00,4,752.25,752.25,752.25,752.25,4
20140901|2014-04-04 01:30,4,752.25,752.25,752.25,752.25,6
20140901|2014-04-04 02:30,4,752.5,753.75,752.5,753.75,7
20140901|2014-04-04 03:30,4,751.5,751.5,751,751,43
20140901|2014-04-04 04:00,4,748.75,748.75,748.25,748.25,37
20140901|2014-04-04 04:30,4,745.75,745.75,745.75,745.75,3
20140901|2014-04-04 05:00,4,746.75,746.75,746.75,746.75,1
20140901|2014-04-04 05:30,4,745.75,747,745.75,747,6
20140901|2014-04-04 06:00,4,745,745,743.5,743.5,22
20140901|2014-04-04 06:30,4,743,743,742.5,742.5,5
20140901|2014-04-04 07:00,4,742.25,742.25,742.25,742.25,2
20140901|2014-04-04 07:30,4,742.25,742.25,742.25,742.25,1
20140901|2014-04-04 08:30,4,744.25,744.75,738.5,739.75,199
20140901|2014-04-04 09:00,4,740,740,737.5,738.25,33
20140901|2014-04-04 09:30,4,738.25,739,735.5,736.5,27
20140901|2014-04-04 10:00,4,738.75,739.75,738,738.75,25
20140901|2014-04-04 10:30,4,738.5,739.5,738,738,58
20140901|2014-04-04 11:00,4,738,741.25,738,741,24
20140901|2014-04-04 11:30,4,741.5,741.5,741,741,15
20140901|2014-04-04 12:00,4,741,741,741,741,2
20140901|2014-04-04 12:30,4,740.5,741.5,740.5,740.75,22
20140901|2014-04-04 13:00,4,742.25,745.75,742.25,745.75,58
20140901|2014-04-06 19:00,7,744.5,745.5,744.5,745,11
20140901|2014-04-06 23:30,7,747.5,747.5,747.5,747.5,1
20140901|2014-04-07 00:00,7,749.5,749.5,749.5,749.5,1
20140901|2014-04-07 00:30,7,752,752,752,752,1
20140901|2014-04-07 02:00,7,750,750,750,750,1
20140901|2014-04-07 04:00,7,748,748,748,748,1
20140901|2014-04-07 05:00,7,749,749,749,749,1
20140901|2014-04-07 07:00,7,750,750,750,750,1
20140901|2014-04-07 08:30,7,750.25,751,747.5,750,24
20140901|2014-04-07 09:00,7,748,749.25,747.5,747.5,7
20140901|2014-04-07 09:30,7,747,747.25,744,746,30
20140901|2014-04-07 10:00,7,745.25,748.5,744.25,748.5,15
20140901|2014-04-07 10:30,7,746.75,746.75,745.5,746,4
20140901|2014-04-07 11:00,7,743.25,745.5,743.25,745.5,7
20140901|2014-04-07 11:30,7,749,749,746.75,747.5,16
20140901|2014-04-07 12:00,7,747.25,748.5,746.5,748.5,6
20140901|2014-04-07 13:00,7,751.75,753.75,751.25,753.75,69
20140901|2014-04-07 19:00,8,753.5,753.5,753,753,2
20140901|2014-04-08 02:00,8,753.25,753.25,753.25,753.25,2
20140901|2014-04-08 02:30,8,752,752,750.75,750.75,4
20140901|2014-04-08 04:00,8,750.75,750.75,750.75,750.75,1
20140901|2014-04-08 04:30,8,750.75,750.75,750.75,750.75,1
20140901|2014-04-08 05:00,8,750,750,750,750,7
20140901|2014-04-08 06:30,8,750,750,750,750,3
20140901|2014-04-08 07:00,8,750,750.75,750,750.75,66
20140901|2014-04-08 08:30,8,752.25,756.75,752.25,755.75,142
20140901|2014-04-08 09:00,8,755,755,751.5,751.5,14
20140901|2014-04-08 09:30,8,751.75,751.75,746.75,747,41
20140901|2014-04-08 10:00,8,747.75,749,747.5,749,60
20140901|2014-04-08 10:30,8,748,749.75,748,749,12
20140901|2014-04-08 11:00,8,749.5,754,749.5,752.75,24
20140901|2014-04-08 11:30,8,752.25,761.25,752.25,761,38
20140901|2014-04-08 12:00,8,759.5,759.5,755,755.5,23
20140901|2014-04-08 12:30,8,756,756,755.25,755.5,4
20140901|2014-04-08 19:00,9,759.75,760,759.75,760,10
20140901|2014-04-08 22:30,9,759.75,759.75,759.75,759.75,11
20140901|2014-04-08 23:00,9,759.75,759.75,759.75,759.75,9
20140901|2014-04-08 23:30,9,760.75,761.25,760.75,761.25,21
20140901|2014-04-09 00:00,9,761.25,761.25,761.25,761.25,1
20140901|2014-04-09 01:00,9,761.25,761.25,761.25,761.25,4
20140901|2014-04-09 02:00,9,761.25,761.25,761.25,761.25,3
20140901|2014-04-09 02:30,9,759.75,759.75,759.25,759.75,6
20140901|2014-04-09 03:00,9,760,760.5,760,760.5,20
20140901|2014-04-09 07:30,9,762.5,762.5,762.5,762.5,1
20140901|2014-04-09 08:30,9,761.5,761.75,759.75,760.5,16
20140901|2014-04-09 09:00,9,760.5,760.75,758.25,758.5,33
20140901|2014-04-09 09:30,9,759,760.25,754.75,754.75,20
20140901|2014-04-09 10:00,9,752.5,752.5,751.75,751.75,3
20140901|2014-04-09 10:30,9,753.75,754.5,753.5,754.5,14
20140901|2014-04-09 11:00,9,755.25,759.25,744.75,752.75,66
20140901|2014-04-09 11:30,9,750,750.25,747,747,17
20140901|2014-04-09 12:00,9,749.25,749.25,749.25,749.25,2
20140901|2014-04-09 12:30,9,750.25,750.5,747.25,749.25,24
20140901|2014-04-09 13:00,9,748.25,750.25,747.25,747.75,70
20140901|2014-04-10 03:00,10,747.75,747.75,747.75,747.75,1
20140901|2014-04-10 03:30,10,746.75,746.75,746.5,746.5,3
20140901|2014-04-10 06:00,10,749,749,749,749,1
20140901|2014-04-10 08:30,10,748.5,748.5,744,745,5
20140901|2014-04-10 09:00,10,745,745.5,742.5,742.5,14
20140901|2014-04-10 09:30,10,742.5,743.5,742.25,743,10
20140901|2014-04-10 10:00,10,742.5,742.5,736,736,18
20140901|2014-04-10 10:30,10,735.5,738.25,734.75,738.25,42
20140901|2014-04-10 11:00,10,739,739,739,739,2
20140901|2014-04-10 11:30,10,737.25,737.25,737.25,737.25,2
20140901|2014-04-10 12:00,10,739.75,739.75,739.75,739.75,1
20140901|2014-04-10 12:30,10,738.5,741,738.5,739.5,12
20140901|2014-04-10 13:00,10,739.25,739.25,736.75,737,69
20140901|2014-04-10 19:00,11,739.75,739.75,739.75,739.75,1
20140901|2014-04-10 22:30,11,735.25,735.25,735.25,735.25,1
20140901|2014-04-10 23:30,11,736,736,736,736,1
20140901|2014-04-11 00:30,11,736.25,736.25,736.25,736.25,1
20140901|2014-04-11 02:00,11,738.75,738.75,737.5,737.5,4
20140901|2014-04-11 04:30,11,737.25,738.25,736.75,738.25,6
20140901|2014-04-11 05:00,11,737.5,737.5,737.5,737.5,1
20140901|2014-04-11 06:30,11,736,736,736,736,1
20140901|2014-04-11 07:00,11,734.75,734.75,734,734,8
20140901|2014-04-11 07:30,11,733,733,731.5,731.5,3
20140901|2014-04-11 08:30,11,735,736,735,735.5,10
20140901|2014-04-11 09:00,11,735.5,740.75,735.5,740.5,14
20140901|2014-04-11 09:30,11,740.5,741,737.75,740.5,123
20140901|2014-04-11 10:00,11,737.5,737.5,736.5,736.5,5
20140901|2014-04-11 10:30,11,737,737.75,735.5,737.75,108
20140901|2014-04-11 11:00,11,738.5,739.75,737.75,737.75,12
20140901|2014-04-11 11:30,11,737,737.5,737,737.5,4
20140901|2014-04-11 12:00,11,737.25,737.25,737.25,737.25,2
20140901|2014-04-11 12:30,11,737,737,735,735.25,19
20140901|2014-04-11 13:00,11,734.75,736,733.25,733.25,37
20140901|2014-04-13 19:00,14,739,746.5,739,746,8
20140901|2014-04-13 19:30,14,747,747.25,747,747.25,2
20140901|2014-04-13 20:00,14,748,748,748,748,1
20140901|2014-04-13 21:00,14,744.75,744.75,744.75,744.75,1
20140901|2014-04-14 00:00,14,747,747,747,747,4
20140901|2014-04-14 01:00,14,747.25,747.75,747.25,747.75,3
20140901|2014-04-14 02:00,14,748.75,761,748.75,761,11
20140901|2014-04-14 02:30,14,764,764,763.25,763.25,5
20140901|2014-04-14 03:00,14,756.75,756.75,753.75,753.75,2
20140901|2014-04-14 04:00,14,755,755,755,755,11
20140901|2014-04-14 04:30,14,754.25,754.25,754.25,754.25,1
20140901|2014-04-14 06:00,14,752.25,752.25,750,750,2
20140901|2014-04-14 07:00,14,747.5,750,747.5,749,14
20140901|2014-04-14 07:30,14,749.25,751.75,749.25,751.75,4
20140901|2014-04-14 08:30,14,752,756.5,750,756.5,72
20140901|2014-04-14 09:00,14,757,762.25,757,758.5,92
20140901|2014-04-14 09:30,14,759.75,763.75,758.5,758.5,30
20140901|2014-04-14 10:00,14,761.75,762.5,759.5,760.5,10
20140901|2014-04-14 10:30,14,761.75,763.25,760.5,762.25,10
20140901|2014-04-14 11:00,14,762,762,759,760,12
20140901|2014-04-14 11:30,14,756.75,757.75,755.25,757.25,22
20140901|2014-04-14 12:00,14,757.5,759,756.75,757.25,15
20140901|2014-04-14 12:30,14,756.25,757.25,755,757.25,46
20140901|2014-04-14 13:00,14,757,757,754.25,754.25,79
20140901|2014-04-14 20:30,15,754.25,754.25,754.25,754.25,1
20140901|2014-04-14 21:00,15,755,755,755,755,2
20140901|2014-04-14 22:00,15,755.25,755.25,755.25,755.25,1
20140901|2014-04-15 00:30,15,755,755,755,755,2
20140901|2014-04-15 02:30,15,755.25,755.25,755.25,755.25,1
20140901|2014-04-15 03:00,15,754.75,754.75,754.75,754.75,1
20140901|2014-04-15 04:00,15,756.5,756.5,756.5,756.5,1
20140901|2014-04-15 04:30,15,758.75,759,758.25,758.5,8
20140901|2014-04-15 06:00,15,756.5,756.5,756.5,756.5,1
20140901|2014-04-15 06:30,15,755,755,753,753,2
20140901|2014-04-15 07:30,15,751.5,752.5,751.5,752.5,4
20140901|2014-04-15 08:30,15,753,754,749.5,753,32
20140901|2014-04-15 09:00,15,754,761.25,754,755.25,151
20140901|2014-04-15 09:30,15,756.25,756.25,752.25,753,28
20140901|2014-04-15 10:00,15,753.75,755,752.75,755,17
20140901|2014-04-15 10:30,15,756.75,758.75,755.5,758.75,13
20140901|2014-04-15 11:00,15,760,774.5,760,769.25,117
20140901|2014-04-15 11:30,15,769,771.75,768.25,768.5,22
20140901|2014-04-15 12:00,15,768.5,772.75,768.25,771.5,19
20140901|2014-04-15 12:30,15,771.75,773,771.75,771.75,18
20140901|2014-04-15 13:00,15,772.75,778,772.75,776.5,75
20140901|2014-04-15 19:00,16,775.5,776.25,771.5,771.5,5
20140901|2014-04-15 22:00,16,774,774,774,774,1
20140901|2014-04-16 00:30,16,775,775,775,775,1
20140901|2014-04-16 02:30,16,774.75,774.75,774.75,774.75,2
20140901|2014-04-16 03:00,16,775.5,775.5,775,775,5
20140901|2014-04-16 03:30,16,774.5,774.5,774,774,6
20140901|2014-04-16 04:00,16,774.25,774.25,774.25,774.25,3
20140901|2014-04-16 05:00,16,776,776,776,776,1
20140901|2014-04-16 05:30,16,775,776.5,775,776.5,5
20140901|2014-04-16 06:00,16,776,776,774.5,774.5,8
20140901|2014-04-16 06:30,16,774.5,777.5,774.5,777.5,4
20140901|2014-04-16 07:00,16,778.5,778.5,778.5,778.5,2
20140901|2014-04-16 07:30,16,778.25,778.25,778.25,778.25,1
20140901|2014-04-16 08:30,16,779,785.75,779,784.5,46
20140901|2014-04-16 09:00,16,784.75,785.5,783,783,68
20140901|2014-04-16 09:30,16,782.5,782.75,773.75,778.75,115
20140901|2014-04-16 10:00,16,778.5,779.5,778,778.25,18
20140901|2014-04-16 10:30,16,778,778,777.75,777.75,23
20140901|2014-04-16 11:00,16,777.5,778.5,774,774,47
20140901|2014-04-16 11:30,16,774,774,770.25,771,13
20140901|2014-04-16 12:00,16,768,768.75,764,764,11
20140901|2014-04-16 12:30,16,766.5,766.5,763.5,764.5,11
20140901|2014-04-16 13:00,16,763.75,768.25,763.75,767.5,42
20140901|2014-04-16 20:30,17,768,769.75,768,769.75,9
20140901|2014-04-16 21:30,17,772,772,772,772,1
20140901|2014-04-17 01:30,17,774.75,774.75,774.75,774.75,1
20140901|2014-04-17 03:30,17,772,772.25,771,771,8
20140901|2014-04-17 04:00,17,771,771.25,770.75,771.25,3
20140901|2014-04-17 06:00,17,770.25,770.25,770,770,2
20140901|2014-04-17 07:00,17,771,772,771,772,2
20140901|2014-04-17 07:30,17,773,776,772.25,776,5
20140901|2014-04-17 08:30,17,775.25,785,775.25,776.5,93
20140901|2014-04-17 09:00,17,779,781,778.5,779,103
20140901|2014-04-17 09:30,17,779.75,782,779.25,781,39
20140901|2014-04-17 10:00,17,781,781,777,777,33
20140901|2014-04-17 10:30,17,775.25,777,774.25,777,30
20140901|2014-04-17 11:00,17,777.25,778.25,776.75,777.75,8
20140901|2014-04-17 11:30,17,776.75,776.75,776,776,14
20140901|2014-04-17 12:00,17,774.5,774.5,772.25,774.5,25
20140901|2014-04-17 12:30,17,772,773.75,771,771.5,19
20140901|2014-04-17 13:00,17,771.25,773,770.75,770.75,42
20140901|2014-04-20 19:00,21,768,768,764.5,764.5,22
20140901|2014-04-21 00:30,21,763,763,763,763,2
20140901|2014-04-21 04:00,21,760,760,760,760,1
20140901|2014-04-21 06:30,21,757.5,757.5,757.25,757.25,5
20140901|2014-04-21 07:00,21,759,759,759,759,1
20140901|2014-04-21 08:30,21,762.5,762.5,752.5,753,57
20140901|2014-04-21 09:00,21,753.25,755,752.75,754.75,19
20140901|2014-04-21 09:30,21,753,753,747.75,748,36
20140901|2014-04-21 10:00,21,747.75,747.75,746.75,746.75,59
20140901|2014-04-21 10:30,21,746.25,746.25,745,745,9
20140901|2014-04-21 11:00,21,744.75,747.75,744.75,747.25,24
20140901|2014-04-21 11:30,21,747.5,747.5,747,747.25,31
20140901|2014-04-21 12:00,21,747.5,748.25,747.25,748.25,21
20140901|2014-04-21 12:30,21,748.75,749.25,748.75,749.25,4
20140901|2014-04-21 13:00,21,749,750.5,748.25,750.5,43
20140901|2014-04-21 19:00,22,749,749.75,749,749.75,3
20140901|2014-04-21 23:30,22,747.75,747.75,747.75,747.75,1
20140901|2014-04-22 00:00,22,749,749,749,749,1
20140901|2014-04-22 02:00,22,752,752,752,752,1
20140901|2014-04-22 03:00,22,752,752,751.25,751.25,2
20140901|2014-04-22 04:30,22,754,754,754,754,1
20140901|2014-04-22 05:00,22,754.25,754.25,754.25,754.25,3
20140901|2014-04-22 06:30,22,752.75,752.75,752.75,752.75,1
20140901|2014-04-22 08:30,22,755,755.5,751.75,751.75,29
20140901|2014-04-22 09:00,22,753.25,753.75,750.75,751.5,189
20140901|2014-04-22 09:30,22,751.5,751.5,744.25,746,43
20140901|2014-04-22 10:00,22,745.5,746.75,745,746.25,20
20140901|2014-04-22 10:30,22,746.25,751,745.5,750.75,62
20140901|2014-04-22 11:00,22,749.25,753.25,749.25,752.75,14
20140901|2014-04-22 11:30,22,753.5,754,753.25,753.25,15
20140901|2014-04-22 12:00,22,753.75,753.75,753.25,753.5,12
20140901|2014-04-22 12:30,22,753.5,755.75,753.5,755.5,119
20140901|2014-04-22 13:00,22,757,757,752.25,752.25,25
20140901|2014-04-22 21:30,23,751.5,751.5,751.5,751.5,1
20140901|2014-04-23 01:30,23,753.25,755,753.25,755,2
20140901|2014-04-23 02:00,23,754.75,754.75,754.75,754.75,1
20140901|2014-04-23 06:00,23,747.25,747.25,747,747,2
20140901|2014-04-23 06:30,23,747.5,747.5,745.75,745.75,3
20140901|2014-04-23 07:00,23,747.75,748.5,747.5,747.5,16
20140901|2014-04-23 07:30,23,748.5,748.5,747.25,747.25,2
20140901|2014-04-23 08:30,23,748.75,750.75,747.25,750.75,30
20140901|2014-04-23 09:00,23,752,754.25,751,754,29
20140901|2014-04-23 09:30,23,753.25,753.75,752,753.75,13
20140901|2014-04-23 10:00,23,754,756.25,752.75,755.5,28
20140901|2014-04-23 10:30,23,757.5,758.25,757.5,758.25,8
20140901|2014-04-23 11:00,23,758.25,760,758.25,759,14
20140901|2014-04-23 11:30,23,759,759,756.5,758.75,13
20140901|2014-04-23 12:00,23,759.5,759.5,757.25,757.25,4
20140901|2014-04-23 12:30,23,758.25,758.25,758,758,3
20140901|2014-04-23 13:00,23,758.5,759.5,756.75,757.75,24
20140901|2014-04-23 19:00,24,757.25,757.25,757.25,757.25,14
20140901|2014-04-23 20:00,24,754,754,754,754,1
20140901|2014-04-23 22:00,24,752.75,752.75,752.75,752.75,10
20140901|2014-04-24 00:30,24,753,753,753,753,1
20140901|2014-04-24 01:30,24,754.75,754.75,754.75,754.75,3
20140901|2014-04-24 02:00,24,755,755,755,755,1
20140901|2014-04-24 03:30,24,755.25,755.25,755.25,755.25,1
20140901|2014-04-24 04:00,24,756.5,756.5,756.5,756.5,2
20140901|2014-04-24 05:00,24,760,760.75,760,760.5,21
20140901|2014-04-24 06:30,24,760.75,766.75,760.75,766.5,11
20140901|2014-04-24 07:00,24,767,767,767,767,2
20140901|2014-04-24 07:30,24,766,766.75,766,766,53
20140901|2014-04-24 08:30,24,767.5,767.75,763.25,765.5,62
20140901|2014-04-24 09:00,24,765.5,769.75,765,769.25,12
20140901|2014-04-24 09:30,24,768,774.5,768,772.75,54
20140901|2014-04-24 10:00,24,774,778.75,773.75,777,38
20140901|2014-04-24 10:30,24,775.75,775.75,771.75,772,48
20140901|2014-04-24 11:00,24,771.75,776,771.5,774,16
20140901|2014-04-24 11:30,24,773.5,774.25,771,772.25,10
20140901|2014-04-24 12:00,24,772.25,772.25,769.25,770.5,306
20140901|2014-04-24 12:30,24,770,770.5,769.5,769.75,11
20140901|2014-04-24 13:00,24,769.25,773.5,769.25,773.5,66
20140901|2014-04-24 22:30,25,774.25,774.25,774.25,774.25,1
20140901|2014-04-25 02:00,25,772,772,772,772,1
20140901|2014-04-25 02:30,25,773.25,773.25,773.25,773.25,2
20140901|2014-04-25 03:00,25,775.75,776.5,775.75,776.5,3
20140901|2014-04-25 03:30,25,776.75,776.75,775,775,3
20140901|2014-04-25 06:30,25,777.5,777.5,777.25,777.25,3
20140901|2014-04-25 07:00,25,776.75,779,776.75,779,3
20140901|2014-04-25 07:30,25,780,780,780,780,1
20140901|2014-04-25 08:30,25,779,779,776.75,778.5,16
20140901|2014-04-25 09:00,25,777,779.5,777,777.75,26
20140901|2014-04-25 09:30,25,777.75,780.75,777.75,780,51
20140901|2014-04-25 10:00,25,779.75,782.5,779.75,782.25,61
20140901|2014-04-25 10:30,25,782,784.25,781.5,784,37
20140901|2014-04-25 11:00,25,784,785.5,782.5,785.25,47
20140901|2014-04-25 11:30,25,785.25,785.75,784.5,785.75,39
20140901|2014-04-25 12:00,25,785,787,785,787,39
20140901|2014-04-25 12:30,25,786.25,786.25,782.75,783.5,26
20140901|2014-04-25 13:00,25,783.5,786.5,783.5,785.5,93
20140901|2014-04-27 19:00,28,785,794.75,785,794.5,77
20140901|2014-04-27 19:30,28,794.5,795,794,795,22
20140901|2014-04-27 20:00,28,793.25,793.25,792.25,792.25,6
20140901|2014-04-27 20:30,28,793,794,793,793.75,5
20140901|2014-04-27 22:00,28,792,792,791.75,791.75,2
20140901|2014-04-27 22:30,28,792.5,792.5,792.5,792.5,1
20140901|2014-04-28 02:30,28,789.5,789.5,789.5,789.5,14
20140901|2014-04-28 03:30,28,791,791,791,791,1
20140901|2014-04-28 04:00,28,790.75,790.75,790.75,790.75,6
20140901|2014-04-28 04:30,28,789.75,789.75,789.75,789.75,5
20140901|2014-04-28 05:00,28,789.75,789.75,789.75,789.75,1
20140901|2014-04-28 06:00,28,790.75,790.75,790.75,790.75,6
20140901|2014-04-28 06:30,28,789.75,791,789.75,791,6
20140901|2014-04-28 07:00,28,790.75,792.25,790.25,792.25,21
20140901|2014-04-28 07:30,28,791.75,791.75,790.5,791,9
20140901|2014-04-28 08:30,28,791,791.25,781.25,784,150
20140901|2014-04-28 09:00,28,784,788,783.75,783.75,81
20140901|2014-04-28 09:30,28,784.75,784.75,779.75,782.25,28
20140901|2014-04-28 10:00,28,782,785.25,782,785.25,29
20140901|2014-04-28 10:30,28,785.5,786.5,783.75,784,26
20140901|2014-04-28 11:00,28,786.75,787.25,785,785.75,12
20140901|2014-04-28 11:30,28,786.25,786.5,786,786.5,5
20140901|2014-04-28 12:00,28,787,790.25,786.5,786.5,15
20140901|2014-04-28 12:30,28,786.5,788.25,786.5,788.25,9
20140901|2014-04-28 13:00,28,787.5,793,787.5,793,61
20140901|2014-04-28 19:00,29,791.25,793.75,791,791,42
20140901|2014-04-29 01:00,29,788.25,788.25,788.25,788.25,1
20140901|2014-04-29 01:30,29,789.25,789.25,789.25,789.25,1
20140901|2014-04-29 03:30,29,789.75,789.75,789.75,789.75,2
20140901|2014-04-29 04:00,29,788.25,788.25,788.25,788.25,1
20140901|2014-04-29 04:30,29,787,787,787,787,5
20140901|2014-04-29 05:00,29,787.5,787.5,787.5,787.5,2
20140901|2014-04-29 05:30,29,788.5,788.5,788.25,788.25,3
20140901|2014-04-29 07:00,29,790,790,789.25,789.25,6
20140901|2014-04-29 08:30,29,790.5,794.5,790.5,791.75,35
20140901|2014-04-29 09:00,29,791.25,794.25,790.5,793.5,64
20140901|2014-04-29 09:30,29,794.5,799,794.5,797.75,47
20140901|2014-04-29 10:00,29,798.25,802.25,798.25,801.75,134
20140901|2014-04-29 10:30,29,803,803.25,800.75,801.5,47
20140901|2014-04-29 11:00,29,801.5,802.25,801.25,802,52
20140901|2014-04-29 11:30,29,801.5,802.5,800.5,800.5,72
20140901|2014-04-29 12:00,29,800,802.75,797.5,802.75,95
20140901|2014-04-29 12:30,29,802,803.75,801.5,802.25,66
20140901|2014-04-29 13:00,29,803,807,802.5,806.5,107
20140901|2014-04-29 19:00,30,806,806,803.25,803.5,12
20140901|2014-04-29 22:00,30,806.25,806.25,805.75,805.75,16
20140901|2014-04-29 22:30,30,805.75,805.75,805.5,805.5,12
20140901|2014-04-30 00:00,30,806.5,806.5,805.75,805.75,9
20140901|2014-04-30 00:30,30,806.25,806.25,806.25,806.25,7
20140901|2014-04-30 01:00,30,806.5,806.5,805.5,805.5,150
20140901|2014-04-30 02:30,30,805,805.75,805,805.75,2
20140901|2014-04-30 03:00,30,804,804,804,804,1
20140901|2014-04-30 03:30,30,803.25,803.25,803.25,803.25,1
20140901|2014-04-30 04:00,30,802.5,802.5,802.5,802.5,1
20140901|2014-04-30 04:30,30,802,802,802,802,1
20140901|2014-04-30 05:30,30,802,802,802,802,1
20140901|2014-04-30 06:30,30,802.5,802.75,802.25,802.5,8
20140901|2014-04-30 07:00,30,802.75,803,802.25,802.5,11
20140901|2014-04-30 07:30,30,804,804.75,804,804.75,7
20140901|2014-04-30 08:30,30,805,807.5,801.25,803,197
20140901|2014-04-30 09:00,30,802.25,807.75,802,807.75,60
20140901|2014-04-30 09:30,30,808,808.75,800.75,806.5,40
20140901|2014-04-30 10:00,30,806.25,808.5,806.25,808.5,53
20140901|2014-04-30 10:30,30,808.75,816.5,808.75,814.5,116
20140901|2014-04-30 11:00,30,814.75,817,813.25,814,174
20140901|2014-04-30 11:30,30,814.25,814.75,811.75,812.75,54
20140901|2014-04-30 12:00,30,813,815,812.75,815,40
20140901|2014-04-30 12:30,30,815,817.25,815,817.25,74
20140901|2014-04-30 13:00,30,816.75,816.75,813,815,121
20140901|2014-04-30 19:00,1,815,816,815,816,4
20140901|2014-04-30 19:30,1,814.5,814.5,814.5,814.5,1
20140901|2014-04-30 20:00,1,817.25,818,817.25,817.5,14
20140901|2014-04-30 21:30,1,818.75,818.75,818.75,818.75,2
20140901|2014-04-30 23:00,1,819,819,819,819,2
20140901|2014-04-30 23:30,1,818.5,818.5,818.5,818.5,1
20140901|2014-05-01 00:30,1,818,818.25,818,818.25,2
20140901|2014-05-01 01:00,1,816.75,816.75,816.75,816.75,4
20140901|2014-05-01 02:00,1,817.5,817.5,817.5,817.5,1
20140901|2014-05-01 02:30,1,817.25,817.5,817.25,817.5,4
20140901|2014-05-01 03:30,1,815,815,815,815,2
20140901|2014-05-01 04:00,1,815,815,815,815,2
20140901|2014-05-01 04:30,1,814,814,813.5,813.5,3
20140901|2014-05-01 05:00,1,813.25,813.25,813.25,813.25,3
20140901|2014-05-01 05:30,1,813.75,814,813.75,814,3
20140901|2014-05-01 06:30,1,813.75,813.75,812.75,812.75,3
20140901|2014-05-01 07:00,1,813,815.5,813,813.75,8
20140901|2014-05-01 07:30,1,812.75,812.75,812.75,812.75,2
20140901|2014-05-01 08:30,1,814,816.5,810.25,815,161
20140901|2014-05-01 09:00,1,812.5,814,811,811.25,74
20140901|2014-05-01 09:30,1,810.25,810.25,801,806.5,119
20140901|2014-05-01 10:00,1,807,808,806,807,48
20140901|2014-05-01 10:30,1,807,808.5,806,808.25,49
20140901|2014-05-01 11:00,1,809,809,807,807.25,27
20140901|2014-05-01 11:30,1,808.75,812,808,811,13
20140901|2014-05-01 12:00,1,810.5,811,808.25,808.25,27
20140901|2014-05-01 12:30,1,808.25,809,805.5,805.5,22
20140901|2014-05-01 13:00,1,805.5,807,804,807,27
20140901|2014-05-01 19:00,2,809.75,813,809.75,813,11
20140901|2014-05-01 19:30,2,812.25,812.25,812.25,812.25,1
20140901|2014-05-02 01:30,2,815,815,815,815,3
20140901|2014-05-02 02:00,2,815.75,815.75,815.75,815.75,1
20140901|2014-05-02 03:00,2,813.25,813.25,813.25,813.25,1
20140901|2014-05-02 05:00,2,814,814,813,813,8
20140901|2014-05-02 06:30,2,811.5,811.75,811.5,811.75,2
20140901|2014-05-02 07:00,2,812.75,812.75,811.75,812.25,4
20140901|2014-05-02 07:30,2,812.75,815.75,812.5,815.75,36
20140901|2014-05-02 08:30,2,815.5,816.5,810,816.5,146
20140901|2014-05-02 09:00,2,816.5,819,815.25,819,65
20140901|2014-05-02 09:30,2,819,828.75,819,823.5,121
20140901|2014-05-02 10:00,2,824.5,826,821.75,824.5,114
20140901|2014-05-02 10:30,2,824.25,824.25,822.25,823.75,95
20140901|2014-05-02 11:00,2,824,825.5,823,824,80
20140901|2014-05-02 11:30,2,824.25,825,824,824.5,43
20140901|2014-05-02 12:00,2,824.5,825.75,824.5,825.75,26
20140901|2014-05-02 12:30,2,825.75,826.25,825.25,825.5,33
20140901|2014-05-02 13:00,2,825.25,825.25,822.5,823.5,324
20140901|2014-05-04 19:00,5,828.25,843.75,828.25,837.5,107
20140901|2014-05-04 19:30,5,839.75,839.75,837.5,837.5,4
20140901|2014-05-04 20:00,5,839.75,839.75,839.75,839.75,2
20140901|2014-05-04 20:30,5,841,841,839,839,5
20140901|2014-05-05 00:30,5,840.5,840.5,840.25,840.25,4
20140901|2014-05-05 01:30,5,839.25,839.25,839.25,839.25,1
20140901|2014-05-05 02:00,5,839.25,839.25,838.25,838.25,2
20140901|2014-05-05 03:00,5,837.75,837.75,836.25,836.25,4
20140901|2014-05-05 04:30,5,835.5,835.5,834.75,834.75,22
20140901|2014-05-05 05:00,5,835,835,835,835,2
20140901|2014-05-05 05:30,5,834.5,834.5,832.75,832.75,14
20140901|2014-05-05 06:00,5,832.75,832.75,832.75,832.75,1
20140901|2014-05-05 07:30,5,836,837,835.75,837,6
20140901|2014-05-05 08:30,5,837.25,837.25,825.5,828.5,169
20140901|2014-05-05 09:00,5,828.5,829.25,826,827.75,99
20140901|2014-05-05 09:30,5,828.25,833.25,828.25,829.75,59
20140901|2014-05-05 10:00,5,830.75,835.5,830.75,834.75,45
20140901|2014-05-05 10:30,5,836.75,839.5,836.25,838.5,57
20140901|2014-05-05 11:00,5,838.5,839.75,836.25,838,13
20140901|2014-05-05 11:30,5,838.5,838.5,836.5,836.5,12
20140901|2014-05-05 12:00,5,836,837.75,836,836.75,34
20140901|2014-05-05 12:30,5,837.25,838.25,836.75,837.5,43
20140901|2014-05-05 13:00,5,836.75,836.75,830.75,831.25,112
20140901|2014-05-05 19:00,6,836.5,837.75,836.5,837.75,2
20140901|2014-05-05 22:00,6,836.5,836.5,836.5,836.5,1
20140901|2014-05-06 00:30,6,836,836,836,836,2
20140901|2014-05-06 02:30,6,835.25,835.25,834,834,3
20140901|2014-05-06 03:00,6,833,833,833,833,2
20140901|2014-05-06 04:00,6,832.5,832.5,832.5,832.5,3
20140901|2014-05-06 04:30,6,832.5,832.5,832.25,832.25,4
20140901|2014-05-06 05:00,6,831.75,831.75,831.75,831.75,2
20140901|2014-05-06 06:00,6,832,832,832,832,1
20140901|2014-05-06 06:30,6,833.75,834.5,833,833.75,40
20140901|2014-05-06 07:00,6,834,834,833.75,833.75,7
20140901|2014-05-06 07:30,6,832.5,833.75,832.5,833.75,11
20140901|2014-05-06 08:30,6,833.75,840.5,832.75,840.5,149
20140901|2014-05-06 09:00,6,840,842,838,839.25,120
20140901|2014-05-06 09:30,6,839.25,841,839,840.5,121
20140901|2014-05-06 10:00,6,840.75,845,840.5,844.25,96
20140901|2014-05-06 10:30,6,844.75,854,844.5,853.75,274
20140901|2014-05-06 11:00,6,854,857,849.5,850.75,176
20140901|2014-05-06 11:30,6,850,855,849.25,853.75,103
20140901|2014-05-06 12:00,6,853,856,852.5,855.75,92
20140901|2014-05-06 12:30,6,855.75,856.25,849.5,850.75,57
20140901|2014-05-06 13:00,6,850,850.25,849,849,29
20140901|2014-05-06 19:00,7,847.75,847.75,846,846.5,7
20140901|2014-05-06 19:30,7,846.75,847,846.25,846.25,4
20140901|2014-05-06 20:00,7,847,847,847,847,1
20140901|2014-05-06 21:00,7,846.5,846.5,846.5,846.5,1
20140901|2014-05-07 01:30,7,845.75,845.75,845,845,3
20140901|2014-05-07 03:00,7,845.25,845.25,844.75,844.75,2
20140901|2014-05-07 03:30,7,844.75,844.75,844.75,844.75,1
20140901|2014-05-07 04:00,7,844,844,844,844,3
20140901|2014-05-07 06:00,7,845,845.25,844.75,845,7
20140901|2014-05-07 07:00,7,845,845,840.25,840.25,11
20140901|2014-05-07 07:30,7,839.25,839.25,837.75,837.75,20
20140901|2014-05-07 08:30,7,837.75,841.5,834,840,127
20140901|2014-05-07 09:00,7,840,840.75,832.75,839.25,125
20140901|2014-05-07 09:30,7,840,842.75,839.75,842.25,40
20140901|2014-05-07 10:00,7,844.5,847.5,844.5,846.75,119
20140901|2014-05-07 10:30,7,846,848,845,848,81
20140901|2014-05-07 11:00,7,848.75,850.25,842,842.5,186
20140901|2014-05-07 11:30,7,843,843.25,843,843.25,61
20140901|2014-05-07 12:00,7,843.25,843.5,841.25,841.25,46
20140901|2014-05-07 12:30,7,841.25,842,839.5,839.5,36
20140901|2014-05-07 13:00,7,840,847.25,840,847.25,287
20140901|2014-05-07 19:00,8,844,845,844,845,7
20140901|2014-05-08 00:00,8,842.75,842.75,842.75,842.75,1
20140901|2014-05-08 01:00,8,842.75,842.75,842.75,842.75,1
20140901|2014-05-08 02:30,8,842,842,841,841,5
20140901|2014-05-08 03:00,8,840.75,840.75,839.5,839.75,8
20140901|2014-05-08 03:30,8,839.25,839.5,839,839,5
20140901|2014-05-08 05:00,8,842.25,842.25,839.5,839.75,38
20140901|2014-05-08 05:30,8,840,840,840,840,2
20140901|2014-05-08 06:00,8,838,838,837.5,837.5,4
20140901|2014-05-08 06:30,8,837.5,837.5,837.5,837.5,2
20140901|2014-05-08 07:00,8,837.25,839,837,839,13
20140901|2014-05-08 07:30,8,837.75,837.75,837,837.75,15
20140901|2014-05-08 08:30,8,838.5,838.5,835.75,837.5,41
20140901|2014-05-08 09:00,8,837.75,839.5,836,836.5,126
20140901|2014-05-08 09:30,8,836.25,837,832,832,69
20140901|2014-05-08 10:00,8,832.75,835.75,832,835.5,90
20140901|2014-05-08 10:30,8,836.5,844,836,844,69
20140901|2014-05-08 11:00,8,844,846.25,843,846,54
20140901|2014-05-08 11:30,8,845,845.25,842.5,845,33
20140901|2014-05-08 12:00,8,844.75,845.75,844,845.5,39
20140901|2014-05-08 12:30,8,845.25,847,843.5,844,126
20140901|2014-05-08 13:00,8,844.5,846.25,842.75,846,151
20140901|2014-05-08 19:00,9,844.5,844.5,844.5,844.5,1
20140901|2014-05-08 21:30,9,843,843,843,843,1
20140901|2014-05-09 02:00,9,841.5,841.5,841.5,841.5,1
20140901|2014-05-09 03:30,9,841,841,841,841,1
20140901|2014-05-09 04:00,9,840,840,840,840,1
20140901|2014-05-09 04:30,9,839.5,839.5,839.5,839.5,1
20140901|2014-05-09 05:00,9,839.25,839.25,837.5,837.75,4
20140901|2014-05-09 05:30,9,837.25,837.25,836.75,836.75,3
20140901|2014-05-09 06:00,9,835.5,835.5,835.25,835.5,3
20140901|2014-05-09 06:30,9,836.5,837,836,836,14
20140901|2014-05-09 07:00,9,837.5,837.5,837.5,837.5,1
20140901|2014-05-09 07:30,9,838,838.75,838,838.75,3
20140901|2014-05-09 08:30,9,837.75,837.75,835.25,835.5,37
20140901|2014-05-09 09:00,9,834,837.5,834,837,38
20140901|2014-05-09 09:30,9,837,838.75,837,838.25,30
20140901|2014-05-09 10:00,9,837.25,840,835.5,840,25
20140901|2014-05-09 10:30,9,840,843,836,838,81
20140901|2014-05-09 11:00,9,836.75,848,834.25,845,136
20140901|2014-05-09 11:30,9,845,845,843.25,844.25,50
20140901|2014-05-09 12:00,9,845,845.75,840,840.75,184
20140901|2014-05-09 12:30,9,841,841,838.25,838.25,157
20140901|2014-05-09 13:00,9,838.25,839.25,833.5,834,120
20140901|2014-05-11 19:00,12,830,832,817,823,27
20140901|2014-05-11 20:30,12,820.5,820.5,820,820,20
20140901|2014-05-11 21:30,12,820.5,820.5,820.5,820.5,1
20140901|2014-05-11 23:00,12,820.5,820.5,820.5,820.5,1
20140901|2014-05-12 00:00,12,821,821,821,821,1
20140901|2014-05-12 02:00,12,819.5,819.5,819.5,819.5,1
20140901|2014-05-12 02:30,12,821.25,822,821.25,822,3
20140901|2014-05-12 03:00,12,822,822.5,822,822.5,8
20140901|2014-05-12 03:30,12,822.75,822.75,821.75,822.25,5
20140901|2014-05-12 04:00,12,821.5,821.5,821.5,821.5,1
20140901|2014-05-12 04:30,12,821.5,822.25,821.5,822.25,7
20140901|2014-05-12 05:00,12,822.25,822.75,822.25,822.75,5
20140901|2014-05-12 06:30,12,823,823,823,823,1
20140901|2014-05-12 08:30,12,824.25,824.25,816.75,819.25,117
20140901|2014-05-12 09:00,12,817.75,821.5,817.5,818.75,106
20140901|2014-05-12 09:30,12,818.75,822.5,818.25,822.5,113
20140901|2014-05-12 10:00,12,821,824.5,821,824.5,21
20140901|2014-05-12 10:30,12,824.75,829.25,824.75,828,104
20140901|2014-05-12 11:00,12,827.75,830.25,827.25,827.75,67
20140901|2014-05-12 11:30,12,828,829.75,827.75,829.75,12
20140901|2014-05-12 12:00,12,830,831.5,829.5,831.5,35
20140901|2014-05-12 12:30,12,830.25,831.5,827.25,828,64
20140901|2014-05-12 13:00,12,829.25,830.75,827.75,830.75,49
20140901|2014-05-12 19:00,13,829.25,830.5,829.25,830.5,7
20140901|2014-05-12 20:00,13,830.5,830.5,830.5,830.5,8
20140901|2014-05-13 01:30,13,830.5,830.5,830.5,830.5,9
20140901|2014-05-13 02:00,13,830.75,830.75,830.75,830.75,6
20140901|2014-05-13 02:30,13,830.75,830.75,830.75,830.75,1
20140901|2014-05-13 03:00,13,830.5,830.5,830.5,830.5,1
20140901|2014-05-13 03:30,13,830.5,830.5,830.5,830.5,3
20140901|2014-05-13 04:00,13,830.25,831,830,830,7
20140901|2014-05-13 05:30,13,831,831.75,831,831.75,13
20140901|2014-05-13 06:00,13,832,832,831.25,831.25,2
20140901|2014-05-13 06:30,13,831.25,832,831.25,832,14
20140901|2014-05-13 07:00,13,830.75,831.25,830.75,831,17
20140901|2014-05-13 08:30,13,832,832,821.25,822.5,53
20140901|2014-05-13 09:00,13,823,827.25,822.5,827.25,28
20140901|2014-05-13 09:30,13,827,827.75,822.75,824.25,304
20140901|2014-05-13 10:00,13,824,825.5,823.5,824.5,47
20140901|2014-05-13 10:30,13,824.75,826,823.5,825.5,127
20140901|2014-05-13 11:00,13,825.5,825.75,824.75,825.5,126
20140901|2014-05-13 11:30,13,825.5,826.75,823.75,823.75,74
20140901|2014-05-13 12:00,13,823.75,826.5,823.5,825.75,30
20140901|2014-05-13 12:30,13,824.5,824.5,823.5,824.25,21
20140901|2014-05-13 13:00,13,824,830.25,823.75,829.75,41
20140901|2014-05-13 19:00,14,829,830.5,829,830.5,4
20140901|2014-05-13 21:30,14,827.75,827.75,826.5,826.5,2
20140901|2014-05-13 22:30,14,825.25,825.25,825.25,825.25,1
20140901|2014-05-14 00:30,14,827.5,827.5,827.25,827.25,3
20140901|2014-05-14 01:30,14,827.75,827.75,827.75,827.75,1
20140901|2014-05-14 02:00,14,827.5,827.75,827.5,827.75,8
20140901|2014-05-14 02:30,14,828,828,828,828,1
20140901|2014-05-14 04:00,14,827,827,827,827,1
20140901|2014-05-14 04:30,14,827,827,827,827,1
20140901|2014-05-14 05:00,14,827.25,827.25,827,827,3
20140901|2014-05-14 07:00,14,827.75,827.75,826,826,3
20140901|2014-05-14 07:30,14,825.5,825.75,825.5,825.75,4
20140901|2014-05-14 08:30,14,826,826,814,816.75,100
20140901|2014-05-14 09:00,14,816,816.25,813.75,816.25,55
20140901|2014-05-14 09:30,14,817,817.75,815.75,817.75,78
20140901|2014-05-14 10:00,14,817.25,818.5,814.5,814.75,43
20140901|2014-05-14 10:30,14,815,815,808.75,810.75,72
20140901|2014-05-14 11:00,14,811,812.25,806.75,809,69
20140901|2014-05-14 11:30,14,807.75,812.25,807.75,812.25,78
20140901|2014-05-14 12:00,14,811.75,813.75,811.75,812.75,17
20140901|2014-05-14 12:30,14,812.75,812.75,810.5,810.5,51
20140901|2014-05-14 13:00,14,811.75,813.75,809.75,810.25,59
20140901|2014-05-14 19:00,15,810,810,809.5,810,11
20140901|2014-05-14 19:30,15,809,809,809,809,1
20140901|2014-05-14 21:00,15,810,810.5,810,810.25,20
20140901|2014-05-15 00:00,15,810.5,810.5,810.5,810.5,1
20140901|2014-05-15 02:00,15,809.5,809.5,806.75,806.75,11
20140901|2014-05-15 02:30,15,807,807,805.5,805.5,24
20140901|2014-05-15 03:00,15,806.25,806.25,805,805.75,70
20140901|2014-05-15 03:30,15,805,805,805,805,2
20140901|2014-05-15 04:30,15,805.5,805.5,805,805,6
20140901|2014-05-15 05:30,15,807,807,807,807,1
20140901|2014-05-15 06:00,15,808.5,809.5,808.5,809.25,15
20140901|2014-05-15 06:30,15,809,809.75,809,809.75,2
20140901|2014-05-15 07:00,15,809.25,810.5,809.25,810.5,16
20140901|2014-05-15 07:30,15,810.25,810.25,810.25,810.25,2
20140901|2014-05-15 08:30,15,810,810,800.5,802,295
20140901|2014-05-15 09:00,15,801.75,802,801,801,32
20140901|2014-05-15 09:30,15,802,802,797,797,60
20140901|2014-05-15 10:00,15,797.5,799.25,796.5,799.25,44
20140901|2014-05-15 10:30,15,800.25,800.25,797.5,798,38
20140901|2014-05-15 11:00,15,797.5,797.75,791.25,792,119
20140901|2014-05-15 11:30,15,791,791.25,787.25,787.25,187
20140901|2014-05-15 12:00,15,787.5,787.5,783.5,786.25,238
20140901|2014-05-15 12:30,15,786.25,787,783.5,787,230
20140901|2014-05-15 13:00,15,785.5,788.25,783.25,783.5,57
20140901|2014-05-15 19:00,16,784,784,784,784,7
20140901|2014-05-15 19:30,16,783.25,784,783.25,784,11
20140901|2014-05-15 20:00,16,783,784.5,783,784.5,17
20140901|2014-05-15 20:30,16,785,785,785,785,1
20140901|2014-05-15 21:00,16,784.75,784.75,784.75,784.75,1
20140901|2014-05-15 21:30,16,783.5,783.75,783.5,783.75,3
20140901|2014-05-15 22:00,16,783,783,783,783,15
20140901|2014-05-15 22:30,16,783.5,784.25,783.5,784.25,23
20140901|2014-05-15 23:00,16,784.25,784.75,783,784.5,36
20140901|2014-05-16 03:00,16,783.5,783.5,783.5,783.5,7
20140901|2014-05-16 03:30,16,783.5,784.25,783.5,784.25,15
20140901|2014-05-16 04:00,16,785,786,785,785.5,4
20140901|2014-05-16 04:30,16,786,786.25,786,786.25,2
20140901|2014-05-16 05:00,16,785.75,785.75,785,785.25,4
20140901|2014-05-16 05:30,16,784.75,784.75,784,784,2
20140901|2014-05-16 06:00,16,783.5,783.5,781.75,781.75,7
20140901|2014-05-16 06:30,16,781.5,784,781.5,782.25,6
20140901|2014-05-16 07:00,16,781.75,781.75,779.25,780.25,18
20140901|2014-05-16 07:30,16,780.25,780.5,780,780.5,22
20140901|2014-05-16 08:30,16,780.75,781,770.5,772.25,743
20140901|2014-05-16 09:00,16,772.5,775,771.25,773,204
20140901|2014-05-16 09:30,16,774,774.75,772.75,774.25,208
20140901|2014-05-16 10:00,16,774.25,774.25,772.75,773.75,70
20140901|2014-05-16 10:30,16,773.5,773.5,772.25,772.5,65
20140901|2014-05-16 11:00,16,772.5,774.25,771.25,771.25,58
20140901|2014-05-16 11:30,16,770.25,770.5,767.75,770.5,37
20140901|2014-05-16 12:00,16,771.25,773,771.25,772.75,6
20140901|2014-05-16 12:30,16,772,774.25,771,773.5,79
20140901|2014-05-16 13:00,16,773,774.25,772,773.5,95
20140901|2014-05-18 19:00,19,773.25,773.25,770,771,34
20140901|2014-05-18 19:30,19,769.75,769.75,769.75,769.75,1
20140901|2014-05-18 23:30,19,769,769,769,769,3
20140901|2014-05-19 00:30,19,769,770,769,770,9
20140901|2014-05-19 02:30,19,769,769,769,769,1
20140901|2014-05-19 03:00,19,768.25,768.25,768.25,768.25,1
20140901|2014-05-19 03:30,19,767.75,767.75,767.75,767.75,1
20140901|2014-05-19 04:00,19,767,767,765.5,765.5,3
20140901|2014-05-19 04:30,19,765,765,764.75,764.75,9
20140901|2014-05-19 05:00,19,765.75,766.5,765.75,766.5,2
20140901|2014-05-19 05:30,19,767,767,765.5,765.5,5
20140901|2014-05-19 06:00,19,765.5,768,765.5,767,10
20140901|2014-05-19 06:30,19,768,768,768,768,2
20140901|2014-05-19 07:00,19,769.25,769.25,769.25,769.25,1
20140901|2014-05-19 07:30,19,770,770,770,770,2
20140901|2014-05-19 08:30,19,770,775.75,768.5,769.75,76
20140901|2014-05-19 09:00,19,770.75,774.75,770.75,772.75,26
20140901|2014-05-19 09:30,19,771.75,773,766,771.5,102
20140901|2014-05-19 10:00,19,771.25,772,768.5,769.25,121
20140901|2014-05-19 10:30,19,769.5,772.25,768.25,772.25,60
20140901|2014-05-19 11:00,19,773,773.5,772.25,773.25,52
20140901|2014-05-19 11:30,19,773.5,774,773.25,774,33
20140901|2014-05-19 12:00,19,774.5,774.5,773.5,774,28
20140901|2014-05-19 12:30,19,774,774.5,772,774,75
20140901|2014-05-19 13:00,19,773.75,775.75,772.75,775,162
20140901|2014-05-19 19:00,20,775,783.5,775,783.5,10
20140901|2014-05-19 19:30,20,783.5,783.5,783.5,783.5,2
20140901|2014-05-19 20:00,20,783.5,783.5,783.5,783.5,2
20140901|2014-05-20 01:30,20,784.75,784.75,784.75,784.75,1
20140901|2014-05-20 02:00,20,785.75,785.75,785.75,785.75,1
20140901|2014-05-20 02:30,20,785.25,785.25,785.25,785.25,1
20140901|2014-05-20 03:00,20,786,786,786,786,5
20140901|2014-05-20 03:30,20,786,786.25,786,786,6
20140901|2014-05-20 04:30,20,787.75,787.75,787.5,787.75,8
20140901|2014-05-20 05:00,20,786.75,786.75,786.75,786.75,1
20140901|2014-05-20 07:00,20,786.25,786.25,786.25,786.25,4
20140901|2014-05-20 08:30,20,787,789.25,784,786.75,329
20140901|2014-05-20 09:00,20,788.75,790.75,787.75,789.5,137
20140901|2014-05-20 09:30,20,788.5,788.75,783.5,784,156
20140901|2014-05-20 10:00,20,783.75,783.75,777.5,777.5,44
20140901|2014-05-20 10:30,20,777.75,777.75,774.25,775,28
20140901|2014-05-20 11:00,20,775.25,776.5,772,776.5,94
20140901|2014-05-20 11:30,20,777.5,781.25,777.5,781.25,16
20140901|2014-05-20 12:00,20,782,784.5,778.25,778.75,26
20140901|2014-05-20 12:30,20,779.5,779.5,776,776,53
20140901|2014-05-20 13:00,20,775.5,776,773.75,774,44
20140901|2014-05-20 19:00,21,771.25,771.25,771.25,771.25,1
20140901|2014-05-20 20:30,21,772.25,772.25,772.25,772.25,1
20140901|2014-05-20 23:30,21,773,773,773,773,2
20140901|2014-05-21 01:00,21,773,773,773,773,3
20140901|2014-05-21 02:00,21,775.5,775.5,775.5,775.5,1
20140901|2014-05-21 02:30,21,775.75,776,775.75,776,5
20140901|2014-05-21 03:00,21,776.5,777.25,776.5,777.25,7
20140901|2014-05-21 03:30,21,777.25,777.5,777,777.5,5
20140901|2014-05-21 05:30,21,773.25,773.25,773.25,773.25,2
20140901|2014-05-21 07:00,21,775,775,775,775,4
20140901|2014-05-21 08:30,21,774,776.5,774,776.5,110
20140901|2014-05-21 09:00,21,776.5,777.5,774.25,776.75,44
20140901|2014-05-21 09:30,21,776.5,776.5,773,774.75,77
20140901|2014-05-21 10:00,21,774.25,775,766,768.25,102
20140901|2014-05-21 10:30,21,768.25,774,767.5,774,25
20140901|2014-05-21 11:00,21,773.25,773.25,767.75,767.75,14
20140901|2014-05-21 11:30,21,767.75,771,767.5,771,126
20140901|2014-05-21 12:00,21,770,770,768.5,768.5,61
20140901|2014-05-21 12:30,21,769,769.75,768.75,769.75,57
20140901|2014-05-21 13:00,21,769.5,771.75,767,767.5,52
20140901|2014-05-21 19:00,22,767.5,767.5,767.5,767.5,1
20140901|2014-05-21 19:30,22,768.25,768.25,768,768.25,3
20140901|2014-05-21 20:00,22,767,767,767,767,2
20140901|2014-05-22 00:30,22,767.5,767.5,767.5,767.5,1
20140901|2014-05-22 01:30,22,768,769,768,768.25,14
20140901|2014-05-22 03:00,22,768,768,768,768,3
20140901|2014-05-22 03:30,22,768,768,768,768,1
20140901|2014-05-22 04:30,22,768,768,767,767,5
20140901|2014-05-22 05:30,22,767.5,767.5,767.5,767.5,2
20140901|2014-05-22 06:00,22,768.25,768.25,768.25,768.25,1
20140901|2014-05-22 06:30,22,767.5,767.5,767,767,2
20140901|2014-05-22 07:30,22,766.5,766.5,766.5,766.5,3
20140901|2014-05-22 08:30,22,768.25,771.5,760.75,761.5,122
20140901|2014-05-22 09:00,22,761.25,766,759.25,766,56
20140901|2014-05-22 09:30,22,762.25,763,758.25,759,130
20140901|2014-05-22 10:00,22,759.75,760,754.75,755,45
20140901|2014-05-22 10:30,22,755,758.5,755,758.25,119
20140901|2014-05-22 11:00,22,758.5,760,758.5,758.75,23
20140901|2014-05-22 11:30,22,757.75,757.75,757.75,757.75,8
20140901|2014-05-22 12:00,22,760.25,760.25,760,760,10
20140901|2014-05-22 12:30,22,760.75,760.75,758,759,13
20140901|2014-05-22 13:00,22,759,760.5,757.5,759,60
20140901|2014-05-22 19:00,23,759.25,759.25,759.25,759.25,2
20140901|2014-05-22 19:30,23,760.5,760.5,760.5,760.5,1
20140901|2014-05-22 20:00,23,760.5,760.5,760.5,760.5,1
20140901|2014-05-22 20:30,23,759,759,759,759,9
20140901|2014-05-23 02:00,23,760,761,760,761,11
20140901|2014-05-23 03:00,23,761.5,761.5,761.5,761.5,1
20140901|2014-05-23 03:30,23,761.5,761.5,761.5,761.5,2
20140901|2014-05-23 05:00,23,761.25,761.25,761.25,761.25,7
20140901|2014-05-23 05:30,23,761,761.25,761,761.25,3
20140901|2014-05-23 06:00,23,761.25,761.75,761.25,761.25,8
20140901|2014-05-23 06:30,23,761.25,761.25,761,761,15
20140901|2014-05-23 07:00,23,761,761.25,761,761.25,9
20140901|2014-05-23 07:30,23,761.25,761.25,761.25,761.25,48
20140901|2014-05-23 08:30,23,761.25,761.25,755.25,755.5,72
20140901|2014-05-23 09:00,23,756.25,756.5,754.5,755,21
20140901|2014-05-23 09:30,23,754.75,754.75,751.5,751.5,23
20140901|2014-05-23 10:00,23,751.5,752.5,750,751.25,104
20140901|2014-05-23 10:30,23,750.5,750.75,749.25,749.25,43
20140901|2014-05-23 11:00,23,749.25,750.75,748.25,750,48
20140901|2014-05-23 11:30,23,749.25,749.25,748,749.25,12
20140901|2014-05-23 12:00,23,749,750.25,749,750.25,51
20140901|2014-05-23 12:30,23,750.5,750.5,749,749.75,28
20140901|2014-05-23 13:00,23,750,753,750,752.75,101
20140901|2014-05-26 19:00,27,748.5,748.5,743.25,743.25,19
20140901|2014-05-27 00:00,27,746.5,746.75,746.5,746.75,5
20140901|2014-05-27 00:30,27,746,746,745.75,745.75,2
20140901|2014-05-27 01:30,27,746.25,746.25,746.25,746.25,1
20140901|2014-05-27 03:30,27,746.75,746.75,746.75,746.75,3
20140901|2014-05-27 06:30,27,745.25,745.75,745.25,745.75,7
20140901|2014-05-27 07:30,27,747,747,747,747,1
20140901|2014-05-27 08:30,27,745.5,747.5,744.75,746.75,73
20140901|2014-05-27 09:00,27,748.5,753.75,748.5,749,93
20140901|2014-05-27 09:30,27,747.25,747.5,746,747.5,111
20140901|2014-05-27 10:00,27,747.75,748,746,746,183
20140901|2014-05-27 10:30,27,747.5,748.75,747.5,748.75,10
20140901|2014-05-27 11:00,27,749.25,749.5,748.75,749.5,111
20140901|2014-05-27 11:30,27,749,750.5,749,750.5,5
20140901|2014-05-27 12:00,27,749.5,749.5,749,749,4
20140901|2014-05-27 12:30,27,748.25,748.5,747,747,39
20140901|2014-05-27 13:00,27,747,747,745,745.5,79
20140901|2014-05-27 19:00,28,743.25,744.25,743,743,8
20140901|2014-05-27 19:30,28,743,743,742.75,742.75,27
20140901|2014-05-27 22:30,28,743.25,743.25,743.25,743.25,2
20140901|2014-05-28 04:00,28,742,742.5,742,742.5,20
20140901|2014-05-28 04:30,28,742,742,742,742,11
20140901|2014-05-28 05:00,28,742,742,742,742,1
20140901|2014-05-28 05:30,28,742.75,742.75,742.75,742.75,2
20140901|2014-05-28 06:00,28,743,743.5,743,743.5,2
20140901|2014-05-28 07:30,28,743.25,743.25,743.25,743.25,2
20140901|2014-05-28 08:30,28,743,745.25,742.75,742.75,50
20140901|2014-05-28 09:00,28,742.25,743.5,740,741.25,89
20140901|2014-05-28 09:30,28,740.75,740.75,739,740,75
20140901|2014-05-28 10:00,28,738.25,738.25,736.75,737.75,82
20140901|2014-05-28 10:30,28,737.75,740,737,739.5,118
20140901|2014-05-28 11:00,28,740.75,743.75,740.5,743.25,217
20140901|2014-05-28 11:30,28,742.5,742.5,742,742.25,12
20140901|2014-05-28 12:00,28,742.25,743.5,742.25,743.5,8
20140901|2014-05-28 12:30,28,744.25,744.5,742.5,743.75,14
20140901|2014-05-28 13:00,28,743.75,744.25,742.75,743.5,95
20140901|2014-05-28 19:00,29,743.75,743.75,743.5,743.5,2
20140901|2014-05-28 20:30,29,743.25,743.25,743.25,743.25,4
20140901|2014-05-28 22:30,29,744,744,744,744,5
20140901|2014-05-28 23:00,29,744.25,744.25,744.25,744.25,1
20140901|2014-05-28 23:30,29,744.25,744.25,744.25,744.25,5
20140901|2014-05-29 01:00,29,744.5,744.5,744.5,744.5,1
20140901|2014-05-29 02:30,29,744.25,744.25,744.25,744.25,1
20140901|2014-05-29 03:00,29,745,747,745,747,8
20140901|2014-05-29 04:30,29,746,746,746,746,1
20140901|2014-05-29 06:00,29,747.25,747.25,747.25,747.25,1
20140901|2014-05-29 07:00,29,746,746.25,746,746,4
20140901|2014-05-29 07:30,29,745.75,745.75,745.75,745.75,18
20140901|2014-05-29 08:30,29,745.5,747.5,740,743.75,90
20140901|2014-05-29 09:00,29,742.75,744,742,744,16
20140901|2014-05-29 09:30,29,743.25,743.25,740.25,741,55
20140901|2014-05-29 10:00,29,741,741,736,736.25,119
20140901|2014-05-29 10:30,29,736.25,737.25,736,736.5,82
20140901|2014-05-29 11:00,29,737,737,734.25,734.75,62
20140901|2014-05-29 11:30,29,735.5,737.25,735,737,248
20140901|2014-05-29 12:00,29,737,738.5,736.75,737.25,44
20140901|2014-05-29 12:30,29,737.25,738.5,736.75,736.75,66
20140901|2014-05-29 13:00,29,737.5,739,736.75,738.75,79
20140901|2014-05-29 19:00,30,738.75,738.75,738.25,738.75,7
20140901|2014-05-29 19:30,30,738,738,738,738,2
20140901|2014-05-29 20:00,30,738,738,738,738,1
20140901|2014-05-29 20:30,30,737.75,737.75,737.75,737.75,1
20140901|2014-05-30 02:30,30,738,738,736,736,5
20140901|2014-05-30 03:00,30,734.75,734.75,734.75,734.75,1
20140901|2014-05-30 03:30,30,734.75,734.75,734.75,734.75,1
20140901|2014-05-30 04:30,30,735.5,735.5,735.5,735.5,1
20140901|2014-05-30 05:30,30,734.25,734.25,734.25,734.25,2
20140901|2014-05-30 07:30,30,735.75,736.5,735.75,736.25,5
20140901|2014-05-30 08:30,30,737,743,737,739.75,50
20140901|2014-05-30 09:00,30,740,741.5,739.25,741.25,191
20140901|2014-05-30 09:30,30,741.5,741.5,734.5,736.5,217
20140901|2014-05-30 10:00,30,735.75,735.75,733.5,734.5,166
20140901|2014-05-30 10:30,30,734,734.25,733.25,734,77
20140901|2014-05-30 11:00,30,733.5,734,732.75,732.75,206
20140901|2014-05-30 11:30,30,732.25,732.5,731.5,732.5,294
20140901|2014-05-30 12:00,30,732.5,732.5,731.5,731.5,182
20140901|2014-05-30 12:30,30,731.75,733.25,731.5,732,363
20140901|2014-05-30 13:00,30,732,732.5,729.5,731.25,556
20140901|2014-06-01 19:00,2,731,731,723.5,723.5,124
20140901|2014-06-01 19:30,2,723.75,724,723.75,724,10
20140901|2014-06-01 20:00,2,723,723,723,723,6
20140901|2014-06-01 20:30,2,723,723,723,723,5
20140901|2014-06-01 21:00,2,723,723,723,723,8
20140901|2014-06-01 21:30,2,723,723,723,723,2
20140901|2014-06-01 22:00,2,723.25,723.25,723.25,723.25,1
20140901|2014-06-01 23:00,2,723.5,724.25,723.5,724.25,5
20140901|2014-06-02 01:30,2,724,724,724,724,1
20140901|2014-06-02 02:00,2,722,722,722,722,6
20140901|2014-06-02 02:30,2,722,722,721,721,23
20140901|2014-06-02 03:00,2,721,721,720.25,720.25,9
20140901|2014-06-02 03:30,2,720,721.75,720,721.75,126
20140901|2014-06-02 04:30,2,720.5,720.5,720.5,720.5,1
20140901|2014-06-02 05:00,2,721.5,722,721.5,722,2
20140901|2014-06-02 05:30,2,722,722,722,722,10
20140901|2014-06-02 07:00,2,722,722,721.5,721.75,17
20140901|2014-06-02 07:30,2,721.75,722,721.75,722,2
20140901|2014-06-02 08:30,2,721.5,723.25,719,721.75,169
20140901|2014-06-02 09:00,2,722.25,724.25,722.25,723,57
20140901|2014-06-02 09:30,2,722.25,726.75,721.75,725.5,210
20140901|2014-06-02 10:00,2,725.5,727.25,725,725.5,236
20140901|2014-06-02 10:30,2,725.75,731,725.5,730.75,114
20140901|2014-06-02 11:00,2,730.5,732,729.5,730,331
20140901|2014-06-02 11:30,2,729.75,730,726,726,118
20140901|2014-06-02 12:00,2,725.75,728.25,725.5,728.25,31
20140901|2014-06-02 12:30,2,729.5,729.5,726.5,727.5,15
20140901|2014-06-02 13:00,2,727.75,729,725.5,727.25,139
20140901|2014-06-02 19:00,3,727.25,728.75,727.25,728.75,44
20140901|2014-06-02 20:30,3,728,728,728,728,1
20140901|2014-06-02 21:00,3,728,728,728,728,5
20140901|2014-06-02 21:30,3,727.5,727.5,727.5,727.5,1
20140901|2014-06-03 01:30,3,726.75,726.75,726.75,726.75,1
20140901|2014-06-03 03:00,3,725,725,724,724,79
20140901|2014-06-03 04:00,3,724.75,725.25,724.75,725.25,3
20140901|2014-06-03 05:00,3,725.5,725.5,724.75,724.75,3
20140901|2014-06-03 06:00,3,724.25,724.5,724,724.5,4
20140901|2014-06-03 07:00,3,725,725,724.75,724.75,3
20140901|2014-06-03 07:30,3,724.75,725,724.75,725,7
20140901|2014-06-03 08:30,3,724,725,722,725,109
20140901|2014-06-03 09:00,3,723.25,724.25,723,723.75,43
20140901|2014-06-03 09:30,3,724.25,724.5,722.25,722.25,115
20140901|2014-06-03 10:00,3,722.5,722.75,719,719,72
20140901|2014-06-03 10:30,3,718.75,718.75,715,716.25,217
20140901|2014-06-03 11:00,3,716.75,716.75,714.75,715.25,307
20140901|2014-06-03 11:30,3,715,717.25,715,715.25,63
20140901|2014-06-03 12:00,3,715.25,715.25,714,714.75,58
20140901|2014-06-03 12:30,3,714.5,714.75,714,714.25,52
20140901|2014-06-03 13:00,3,714.25,716.25,714.25,714.5,252
20140901|2014-06-03 19:00,4,714.5,715.5,714.5,715.5,5
20140901|2014-06-03 19:30,4,715.25,715.25,714.75,715,4
20140901|2014-06-03 20:30,4,717.5,717.5,717.5,717.5,1
20140901|2014-06-03 21:00,4,718,718,718,718,1
20140901|2014-06-03 22:00,4,717,717,717,717,1
20140901|2014-06-03 22:30,4,717,717,717,717,1
20140901|2014-06-03 23:30,4,718.25,718.25,718.25,718.25,1
20140901|2014-06-04 02:30,4,719.75,720,719.75,720,10
20140901|2014-06-04 03:00,4,720.25,720.75,720.25,720.75,3
20140901|2014-06-04 03:30,4,721,722,721,721.5,64
20140901|2014-06-04 04:30,4,721.75,721.75,721.75,721.75,1
20140901|2014-06-04 05:00,4,721.5,721.75,721.5,721.75,2
20140901|2014-06-04 05:30,4,721.25,721.25,721.25,721.25,1
20140901|2014-06-04 06:00,4,720.75,720.75,720.75,720.75,1
20140901|2014-06-04 07:00,4,721,722.5,721,722.5,9
20140901|2014-06-04 07:30,4,722.25,724,722.25,723.75,18
20140901|2014-06-04 08:30,4,723.75,723.75,719,719.75,220
20140901|2014-06-04 09:00,4,719.75,722,719,721.5,49
20140901|2014-06-04 09:30,4,721.75,724.25,720.75,722.5,141
20140901|2014-06-04 10:00,4,721.75,723.25,721,721.5,101
20140901|2014-06-04 10:30,4,721,724,721,722.25,64
20140901|2014-06-04 11:00,4,722.25,722.25,720.25,720.75,53
20140901|2014-06-04 11:30,4,721.25,721.25,719.5,720,131
20140901|2014-06-04 12:00,4,720,720.5,719.75,720,86
20140901|2014-06-04 12:30,4,720,721.5,718.5,721.5,102
20140901|2014-06-04 13:00,4,720.75,722.25,719.5,720.5,203
20140901|2014-06-04 19:00,5,721.5,721.5,720.5,720.5,16
20140901|2014-06-04 21:00,5,720.5,720.75,720.5,720.75,5
20140901|2014-06-04 23:30,5,720.75,720.75,720.75,720.75,1
20140901|2014-06-05 02:00,5,721.25,721.25,721.25,721.25,1
20140901|2014-06-05 03:30,5,720.25,720.25,720.25,720.25,1
20140901|2014-06-05 04:00,5,720.75,720.75,720.75,720.75,3
20140901|2014-06-05 05:00,5,721,721.75,721,721.75,4
20140901|2014-06-05 05:30,5,722.25,722.25,722.25,722.25,1
20140901|2014-06-05 07:00,5,722.5,722.5,722.5,722.5,13
20140901|2014-06-05 07:30,5,722.5,722.5,720.75,721,10
20140901|2014-06-05 08:30,5,720.75,722.5,717.5,721.5,175
20140901|2014-06-05 09:00,5,722.5,727,722.5,723.25,171
20140901|2014-06-05 09:30,5,723.75,724.25,721.75,724,118
20140901|2014-06-05 10:00,5,723,723,720.75,722,322
20140901|2014-06-05 10:30,5,722.25,722.25,720.75,720.75,58
20140901|2014-06-05 11:00,5,721,721.25,720.25,721,42
20140901|2014-06-05 11:30,5,721.75,723,720,720.5,141
20140901|2014-06-05 12:00,5,720.5,721.5,720,720.75,32
20140901|2014-06-05 12:30,5,720.75,721,719.5,720.25,72
20140901|2014-06-05 13:00,5,720,722,719.25,719.25,148
20140901|2014-06-05 19:00,6,721,721,720,720.25,10
20140901|2014-06-05 19:30,6,721,721,721,721,1
20140901|2014-06-05 20:30,6,720.25,720.25,720,720,7
20140901|2014-06-05 22:00,6,719,719,719,719,5
20140901|2014-06-05 22:30,6,719,719,719,719,3
20140901|2014-06-05 23:00,6,718.75,718.75,718.75,718.75,1
20140901|2014-06-06 01:00,6,720,720,720,720,1
20140901|2014-06-06 02:00,6,719.5,719.5,719.25,719.25,13
20140901|2014-06-06 02:30,6,719.25,719.25,719.25,719.25,1
20140901|2014-06-06 03:30,6,720,721.25,719.75,721.25,9
20140901|2014-06-06 04:00,6,721.75,722.5,721.75,722.5,2
20140901|2014-06-06 04:30,6,723.5,723.5,723.5,723.5,1
20140901|2014-06-06 05:00,6,724,724.25,724,724.25,7
20140901|2014-06-06 05:30,6,725,725,725,725,4
20140901|2014-06-06 06:00,6,725,725,725,725,2
20140901|2014-06-06 06:30,6,725.5,725.5,725,725.25,3
20140901|2014-06-06 07:00,6,725.5,726.25,725.5,726.25,13
20140901|2014-06-06 07:30,6,727,727.25,727,727.25,13
20140901|2014-06-06 08:30,6,727.5,734.5,727.5,734,260
20140901|2014-06-06 09:00,6,734.5,736.5,734,734,169
20140901|2014-06-06 09:30,6,735,736.25,732.75,733.25,322
20140901|2014-06-06 10:00,6,733.5,733.5,731,731,83
20140901|2014-06-06 10:30,6,731,731.5,730.75,730.75,86
20140901|2014-06-06 11:00,6,730.75,732.5,729.25,732.5,68
20140901|2014-06-06 11:30,6,732.75,735,729.25,729.75,228
20140901|2014-06-06 12:00,6,730,731.25,728.25,731,89
20140901|2014-06-06 12:30,6,730.75,734.25,729.75,731,62
20140901|2014-06-06 13:00,6,731.5,742.25,731.5,741.5,551
20140901|2014-06-08 19:00,9,740,742.5,740,742.5,18
20140901|2014-06-08 19:30,9,746.75,747,745,747,9
20140901|2014-06-08 20:00,9,747,748,747,748,12
20140901|2014-06-08 20:30,9,747,747,747,747,1
20140901|2014-06-08 21:00,9,747.75,747.75,747.75,747.75,1
20140901|2014-06-08 22:30,9,747.75,748,747.75,748,6
20140901|2014-06-08 23:30,9,746.25,746.25,746.25,746.25,1
20140901|2014-06-09 00:00,9,746.5,746.5,746.5,746.5,1
20140901|2014-06-09 00:30,9,745.25,746.25,745.25,746.25,4
20140901|2014-06-09 01:00,9,745.25,745.25,745.25,745.25,9
20140901|2014-06-09 02:00,9,745.25,745.25,745.25,745.25,6
20140901|2014-06-09 02:30,9,745.5,745.5,745,745,10
20140901|2014-06-09 03:30,9,744.75,744.75,743.75,743.75,6
20140901|2014-06-09 04:30,9,742.75,742.75,742.25,742.25,6
20140901|2014-06-09 05:00,9,741,741,738.25,738.25,38
20140901|2014-06-09 06:00,9,740,740.25,740,740.25,5
20140901|2014-06-09 06:30,9,740.25,742,740.25,740.5,20
20140901|2014-06-09 07:00,9,741,741.5,740.5,741.5,4
20140901|2014-06-09 07:30,9,741.75,741.75,741.75,741.75,1
20140901|2014-06-09 08:30,9,740.5,740.5,736,737.5,146
20140901|2014-06-09 09:00,9,737,737.25,734,735.25,219
20140901|2014-06-09 09:30,9,735.75,740.5,735.5,740.25,213
20140901|2014-06-09 10:00,9,740.25,740.5,736.25,737.5,113
20140901|2014-06-09 10:30,9,737.25,737.75,735.5,736.25,58
20140901|2014-06-09 11:00,9,736,736.5,735.5,735.75,15
20140901|2014-06-09 11:30,9,736.5,738,735.75,735.75,27
20140901|2014-06-09 12:00,9,736.5,736.75,735.25,736,32
20140901|2014-06-09 12:30,9,735.5,737.75,735,736.5,126
20140901|2014-06-09 13:00,9,737,738,736.25,738,139
20140901|2014-06-09 19:00,10,737.75,737.75,737,737.5,36
20140901|2014-06-09 19:30,10,737.75,740.5,737.75,739.25,20
20140901|2014-06-09 20:30,10,737,737,737,737,1
20140901|2014-06-09 22:00,10,737.25,737.25,737.25,737.25,1
20140901|2014-06-10 00:30,10,738,738,738,738,1
20140901|2014-06-10 02:00,10,737,737,737,737,1
20140901|2014-06-10 03:00,10,736.25,736.25,734.5,734.5,3
20140901|2014-06-10 03:30,10,734,734,734,734,2
20140901|2014-06-10 04:00,10,734.25,734.25,734.25,734.25,1
20140901|2014-06-10 05:00,10,734.5,734.5,734.5,734.5,1
20140901|2014-06-10 05:30,10,735.25,735.75,735.25,735.75,3
20140901|2014-06-10 06:30,10,736.75,736.75,736.5,736.5,2
20140901|2014-06-10 07:00,10,736.75,736.75,735.75,735.75,2
20140901|2014-06-10 07:30,10,736,736,736,736,1
20140901|2014-06-10 08:30,10,736.25,739.25,736,737.5,69
20140901|2014-06-10 09:00,10,737.5,738,730.75,731.25,200
20140901|2014-06-10 09:30,10,731,733.5,730.75,731.75,147
20140901|2014-06-10 10:00,10,731.5,732,729.75,730,201
20140901|2014-06-10 10:30,10,730.25,730.5,727.25,727.25,124
20140901|2014-06-10 11:00,10,727.75,728.75,726.75,728.75,102
20140901|2014-06-10 11:30,10,728.75,731,728.5,728.75,56
20140901|2014-06-10 12:00,10,728,728.5,726.5,727.25,76
20140901|2014-06-10 12:30,10,727,728.25,727,727.75,49
20140901|2014-06-10 13:00,10,727.75,730.25,727.75,730,287
20140901|2014-06-10 19:00,11,730.25,731.75,729.5,731.75,95
20140901|2014-06-10 19:30,11,732.5,732.5,732.5,732.5,18
20140901|2014-06-10 21:30,11,731.75,731.75,731.75,731.75,11
20140901|2014-06-10 22:00,11,731.75,731.75,731.75,731.75,1
20140901|2014-06-10 22:30,11,731.75,731.75,731.75,731.75,8
20140901|2014-06-11 01:30,11,732.25,732.25,732.25,732.25,1
20140901|2014-06-11 04:30,11,731.5,731.5,731.5,731.5,1
20140901|2014-06-11 05:00,11,731.5,731.5,731.5,731.5,1
20140901|2014-06-11 05:30,11,732,732.5,732,732.5,3
20140901|2014-06-11 06:00,11,731.5,731.5,731.5,731.5,2
20140901|2014-06-11 06:30,11,733,733,732.75,733,3
20140901|2014-06-11 07:00,11,733,734,733,734,8
20140901|2014-06-11 07:30,11,733.5,733.5,733.5,733.5,1
20140901|2014-06-11 08:30,11,734.25,734.75,733.25,734,64
20140901|2014-06-11 09:00,11,734.25,734.75,732,733,126
20140901|2014-06-11 09:30,11,732.25,734,732.25,732.5,119
20140901|2014-06-11 10:00,11,732.25,732.25,726.75,727.75,189
20140901|2014-06-11 10:30,11,727,728.75,726.75,727.25,163
20140901|2014-06-11 11:00,11,726,726,716.5,716.75,550
20140901|2014-06-11 11:30,11,716.25,716.25,713.25,714,374
20140901|2014-06-11 12:00,11,714.25,714.75,713.5,714.25,185
20140901|2014-06-11 12:30,11,714,714.25,712,713,306
20140901|2014-06-11 13:00,11,713,713.25,708,708.25,433
20140901|2014-06-11 19:00,12,711,711,707.5,709.75,58
20140901|2014-06-11 19:30,12,710,710.5,710,710.5,26
20140901|2014-06-11 20:00,12,710.5,710.5,710.5,710.5,15
20140901|2014-06-11 21:00,12,711.75,711.75,711.75,711.75,1
20140901|2014-06-11 22:30,12,711.75,711.75,711.75,711.75,1
20140901|2014-06-11 23:00,12,711.75,711.75,711.75,711.75,1
20140901|2014-06-11 23:30,12,712.25,712.25,712.25,712.25,20
20140901|2014-06-12 00:00,12,712,712,712,712,1
20140901|2014-06-12 01:30,12,712,712,712,712,1
20140901|2014-06-12 02:00,12,712.25,713,712.25,713,17
20140901|2014-06-12 03:00,12,713,713,713,713,2
20140901|2014-06-12 04:00,12,713.25,713.5,713.25,713.5,3
20140901|2014-06-12 04:30,12,713.75,713.75,713.75,713.75,7
20140901|2014-06-12 05:00,12,714,714.25,714,714.25,14
20140901|2014-06-12 05:30,12,714,714.25,712,712,120
20140901|2014-06-12 06:00,12,711.5,711.5,711,711,3
20140901|2014-06-12 06:30,12,711.25,711.25,709.5,709.5,25
20140901|2014-06-12 07:00,12,709.75,709.75,709.25,709.25,12
20140901|2014-06-12 07:30,12,709,710,709,709.5,9
20140901|2014-06-12 08:30,12,709.25,712,708.75,711,188
20140901|2014-06-12 09:00,12,711,711.5,708.25,709.25,154
20140901|2014-06-12 09:30,12,709.25,711,708.75,710.5,340
20140901|2014-06-12 10:00,12,710.5,710.5,708.25,708.5,294
20140901|2014-06-12 10:30,12,708.5,708.75,707.75,708,200
20140901|2014-06-12 11:00,12,708.25,711.5,708.25,711.5,332
20140901|2014-06-12 11:30,12,711.25,712.25,710.25,712.25,108
20140901|2014-06-12 12:00,12,712.25,712.25,709.5,710,62
20140901|2014-06-12 12:30,12,710.25,710.5,708.5,709,66
20140901|2014-06-12 13:00,12,709.25,711.75,708.5,711.25,187
20140901|2014-06-12 19:00,13,711,711,709.75,709.75,17
20140901|2014-06-12 20:00,13,712,712.75,711.75,712.75,5
20140901|2014-06-12 21:00,13,712.75,713.25,712.75,713.25,2
20140901|2014-06-12 22:00,13,714,715,714,715,28
20140901|2014-06-13 01:30,13,715.25,715.25,715.25,715.25,2
20140901|2014-06-13 02:00,13,715.75,716,715.75,716,7
20140901|2014-06-13 02:30,13,715.75,716.25,715.75,716.25,2
20140901|2014-06-13 03:00,13,715.25,715.25,715.25,715.25,1
20140901|2014-06-13 03:30,13,715.25,715.75,715.25,715.75,13
20140901|2014-06-13 05:00,13,716.75,716.75,716.5,716.5,2
20140901|2014-06-13 05:30,13,717,717,715.75,716.25,10
20140901|2014-06-13 06:00,13,716,716,716,716,4
20140901|2014-06-13 06:30,13,715,715,715,715,2
20140901|2014-06-13 07:00,13,714.5,715.25,714.5,714.5,5
20140901|2014-06-13 08:30,13,714.5,717,714.5,714.5,207
20140901|2014-06-13 09:00,13,714.75,715.25,711,711.5,370
20140901|2014-06-13 09:30,13,711.5,718.25,711.25,717.75,241
20140901|2014-06-13 10:00,13,717.75,723,717.5,721,541
20140901|2014-06-13 10:30,13,721,721.25,718.25,719,296
20140901|2014-06-13 11:00,13,718.75,719,714.5,715,269
20140901|2014-06-13 11:30,13,714.75,715.5,714.5,714.75,78
20140901|2014-06-13 12:00,13,714.75,716.5,714.75,715.75,215
20140901|2014-06-13 12:30,13,715.5,716.25,715,715.5,171
20140901|2014-06-13 13:00,13,715.75,719.5,712,713.75,425
20140901|2014-06-15 19:00,16,715.75,717,715.5,717,31
20140901|2014-06-15 19:30,16,719.5,719.5,719.5,719.5,1
20140901|2014-06-15 21:00,16,719.5,719.5,719.5,719.5,1
20140901|2014-06-15 21:30,16,719,719,719,719,1
20140901|2014-06-15 22:00,16,719.75,719.75,719.75,719.75,33
20140901|2014-06-15 23:00,16,719.75,719.75,719.75,719.75,1
20140901|2014-06-16 00:00,16,719,719,719,719,1
20140901|2014-06-16 01:30,16,719.75,719.75,719.75,719.75,3
20140901|2014-06-16 02:30,16,719.75,719.75,719.75,719.75,3
20140901|2014-06-16 03:00,16,719.75,720.25,719.75,720.25,13
20140901|2014-06-16 04:00,16,719.75,721,719.75,721,6
20140901|2014-06-16 04:30,16,720.75,720.75,719.75,719.75,48
20140901|2014-06-16 05:00,16,720.25,721.5,720.25,721.5,13
20140901|2014-06-16 05:30,16,721.25,721.5,721.25,721.5,5
20140901|2014-06-16 06:00,16,721.75,722,721.5,721.75,6
20140901|2014-06-16 06:30,16,722,722,721.75,722,38
20140901|2014-06-16 07:00,16,722,722,721.5,721.5,29
20140901|2014-06-16 07:30,16,721.5,722,721,722,19
20140901|2014-06-16 08:30,16,722,722,716,716.25,195
20140901|2014-06-16 09:00,16,716.25,717,715,716.25,188
20140901|2014-06-16 09:30,16,716.25,717,715.5,716.5,240
20140901|2014-06-16 10:00,16,716,716.25,712.25,713,282
20140901|2014-06-16 10:30,16,713.25,713.25,710,710.25,258
20140901|2014-06-16 11:00,16,709.75,710.25,707.75,710.25,305
20140901|2014-06-16 11:30,16,710,710.25,708,708,261
20140901|2014-06-16 12:00,16,708,710,706.25,706.25,349
20140901|2014-06-16 12:30,16,706.25,708.5,706.25,708.25,130
20140901|2014-06-16 13:00,16,708,709.5,707.5,707.75,269
20140901|2014-06-16 19:00,17,708,709.5,708,708.75,14
20140901|2014-06-16 19:30,17,708.5,708.5,708,708,34
20140901|2014-06-16 20:00,17,708,708,708,708,40
20140901|2014-06-16 20:30,17,708,708.75,708,708.75,27
20140901|2014-06-16 21:00,17,708.5,708.5,708.25,708.5,3
20140901|2014-06-16 21:30,17,708.75,709.75,708.5,709.75,28
20140901|2014-06-16 22:00,17,709.25,709.25,709.25,709.25,5
20140901|2014-06-16 23:00,17,709.75,709.75,709.75,709.75,6
20140901|2014-06-16 23:30,17,709,709,709,709,1
20140901|2014-06-17 01:30,17,709.25,709.25,709.25,709.25,1
20140901|2014-06-17 02:00,17,709.5,709.5,709.5,709.5,3
20140901|2014-06-17 03:00,17,709.75,709.75,709.5,709.75,3
20140901|2014-06-17 03:30,17,709.5,709.5,709.25,709.25,2
20140901|2014-06-17 04:00,17,709,709.75,709,709.75,3
20140901|2014-06-17 05:00,17,708.75,708.75,708.75,708.75,1
20140901|2014-06-17 05:30,17,708.5,708.75,708.5,708.5,5
20140901|2014-06-17 06:00,17,708.25,708.25,707.5,707.75,16
20140901|2014-06-17 06:30,17,707.75,708.25,707.75,708.25,3
20140901|2014-06-17 07:00,17,707.75,707.75,707.5,707.75,11
20140901|2014-06-17 07:30,17,707.75,708.25,707.75,708.25,9
20140901|2014-06-17 08:30,17,708,709,702.5,704.25,387
20140901|2014-06-17 09:00,17,704.25,707.25,703,706,225
20140901|2014-06-17 09:30,17,705.75,708.25,705.5,708,290
20140901|2014-06-17 10:00,17,708,710.75,707.5,710.5,379
20140901|2014-06-17 10:30,17,710.5,711.75,709.5,710,411
20140901|2014-06-17 11:00,17,710,711.25,708.75,711.25,190
20140901|2014-06-17 11:30,17,711,712.25,709.75,712.25,322
20140901|2014-06-17 12:00,17,712.25,712.25,710.75,711,300
20140901|2014-06-17 12:30,17,711,712.5,711,712.5,123
20140901|2014-06-17 13:00,17,712.5,714,712,714,376
20140901|2014-06-17 19:00,18,712.75,715,712.75,715,18
20140901|2014-06-17 19:30,18,715,715,715,715,3
20140901|2014-06-17 21:30,18,715.5,716.5,715.5,716.5,17
20140901|2014-06-17 22:00,18,716.5,716.5,716.5,716.5,1
20140901|2014-06-17 23:30,18,716,716,716,716,1
20140901|2014-06-18 00:00,18,716.5,716.5,716.5,716.5,3
20140901|2014-06-18 00:30,18,718,718,718,718,20
20140901|2014-06-18 01:30,18,718.25,718.25,718,718,2
20140901|2014-06-18 02:00,18,717.75,717.75,717.75,717.75,2
20140901|2014-06-18 02:30,18,718.25,718.25,718,718.25,4
20140901|2014-06-18 03:00,18,717.75,717.75,717.5,717.5,3
20140901|2014-06-18 03:30,18,717.25,717.75,717,717.25,13
20140901|2014-06-18 04:00,18,715.75,715.75,715.75,715.75,3
20140901|2014-06-18 04:30,18,716.5,716.5,716.5,716.5,1
20140901|2014-06-18 05:00,18,717,717,717,717,1
20140901|2014-06-18 05:30,18,717,717,717,717,36
20140901|2014-06-18 06:00,18,717,717,716.75,717,5
20140901|2014-06-18 06:30,18,716.75,716.75,715.5,715.5,10
20140901|2014-06-18 07:00,18,715.25,715.25,715.25,715.25,2
20140901|2014-06-18 07:30,18,715.5,715.75,715.5,715.75,5
20140901|2014-06-18 08:30,18,716.25,717.75,714.25,716.5,397
20140901|2014-06-18 09:00,18,716,719.25,716,718.75,253
20140901|2014-06-18 09:30,18,719.25,725.75,719.25,725.75,628
20140901|2014-06-18 10:00,18,725.75,734.75,724.5,734.75,1181
20140901|2014-06-18 10:30,18,734.5,741,732.25,732.75,1579
20140901|2014-06-18 11:00,18,732.75,732.75,725,728.5,679
20140901|2014-06-18 11:30,18,728,729.25,727.25,729,189
20140901|2014-06-18 12:00,18,728.75,728.75,728,728.75,249
20140901|2014-06-18 12:30,18,728.75,730.25,728,730.25,207
20140901|2014-06-18 13:00,18,730,731,726,727.5,837
20140901|2014-06-18 19:00,19,727,730.5,727,730,26
20140901|2014-06-18 19:30,19,730.25,732,730.25,732,5
20140901|2014-06-18 20:00,19,732,733,732,732.75,7
20140901|2014-06-18 22:00,19,731.25,731.25,731.25,731.25,1
20140901|2014-06-19 00:00,19,731.25,731.25,731.25,731.25,3
20140901|2014-06-19 00:30,19,731.25,731.25,731.25,731.25,1
20140901|2014-06-19 01:00,19,731.25,732,731.25,732,4
20140901|2014-06-19 01:30,19,732.5,732.5,732,732,2
20140901|2014-06-19 02:00,19,733,735,733,735,137
20140901|2014-06-19 02:30,19,735.5,736.75,735.5,736.5,58
20140901|2014-06-19 03:00,19,736.75,737,734,734,66
20140901|2014-06-19 03:30,19,735,735.75,735,735.75,4
20140901|2014-06-19 04:00,19,736.25,736.25,736,736.25,33
20140901|2014-06-19 04:30,19,736,736,735.5,735.75,9
20140901|2014-06-19 05:00,19,735.75,735.75,735.75,735.75,3
20140901|2014-06-19 05:30,19,735.5,735.5,735.5,735.5,7
20140901|2014-06-19 06:00,19,735.75,735.75,735.75,735.75,91
20140901|2014-06-19 06:30,19,736,736,735.75,735.75,24
20140901|2014-06-19 07:00,19,735.75,736,735.5,736,7
20140901|2014-06-19 07:30,19,736,736,735,735.25,19
20140901|2014-06-19 08:30,19,735.5,736.5,734.25,734.25,274
20140901|2014-06-19 09:00,19,734.75,737.5,734.5,735.25,268
20140901|2014-06-19 09:30,19,735,735.25,727.25,727.5,687
20140901|2014-06-19 10:00,19,727.75,729.25,723.5,727.75,1138
20140901|2014-06-19 10:30,19,727.75,729.25,726.25,727.5,402
20140901|2014-06-19 11:00,19,727.25,727.25,725.5,725.75,93
20140901|2014-06-19 11:30,19,726,726.25,722,722.25,509
20140901|2014-06-19 12:00,19,722.25,723.75,722,723.75,194
20140901|2014-06-19 12:30,19,723,725.5,723,725.5,267
20140901|2014-06-19 13:00,19,725.25,727.75,723,727,584
20140901|2014-06-19 19:00,20,727,728,726.5,728,34
20140901|2014-06-19 19:30,20,727,727,724.75,724.75,5
20140901|2014-06-19 20:00,20,725.25,725.25,725.25,725.25,2
20140901|2014-06-19 21:00,20,725,725,725,725,1
20140901|2014-06-19 22:00,20,725,725.25,725,725.25,2
20140901|2014-06-19 23:30,20,724.5,724.5,724.5,724.5,1
20140901|2014-06-20 00:30,20,725,725,725,725,3
20140901|2014-06-20 01:00,20,725,725,725,725,1
20140901|2014-06-20 02:30,20,725,725,725,725,5
20140901|2014-06-20 03:00,20,725.5,725.5,725.5,725.5,1
20140901|2014-06-20 03:30,20,725.25,725.25,724.25,724.25,22
20140901|2014-06-20 04:30,20,724.25,724.5,724,724,14
20140901|2014-06-20 05:00,20,724,724.25,724,724.25,2
20140901|2014-06-20 05:30,20,724.5,724.5,724,724.25,8
20140901|2014-06-20 06:00,20,724,724,724,724,1
20140901|2014-06-20 06:30,20,724.25,724.25,724,724,11
20140901|2014-06-20 07:00,20,724,724,722.25,723.25,55
20140901|2014-06-20 07:30,20,723.25,723.5,722.5,723.5,6
20140901|2014-06-20 08:30,20,722,722.5,719,721,705
20140901|2014-06-20 09:00,20,721,721,717.75,720,440
20140901|2014-06-20 09:30,20,720.25,720.75,719.25,720.5,246
20140901|2014-06-20 10:00,20,720.25,721.75,719.75,721.75,413
20140901|2014-06-20 10:30,20,721.75,722.5,721,721,396
20140901|2014-06-20 11:00,20,721,721.25,720,720.5,154
20140901|2014-06-20 11:30,20,720.5,721.25,719.75,720.5,173
20140901|2014-06-20 12:00,20,720.25,720.5,718,719,195
20140901|2014-06-20 12:30,20,718.75,719.5,718,719.25,382
20140901|2014-06-20 13:00,20,719,719.75,716.25,717.5,757
20140901|2014-06-22 19:00,23,717.5,720.75,717.5,720.75,23
20140901|2014-06-22 19:30,23,721,721,720,720.25,3
20140901|2014-06-22 20:00,23,721,722.5,721,722.5,7
20140901|2014-06-22 20:30,23,725,728,725,726,73
20140901|2014-06-22 21:00,23,725.75,726,725.75,726,2
20140901|2014-06-23 01:00,23,725.25,725.25,725.25,725.25,1
20140901|2014-06-23 01:30,23,725.25,725.5,725.25,725.25,16
20140901|2014-06-23 02:00,23,725,725.25,724.5,725,20
20140901|2014-06-23 02:30,23,725,725,725,725,19
20140901|2014-06-23 03:00,23,725,725,725,725,14
20140901|2014-06-23 03:30,23,724.75,725,724.75,725,14
20140901|2014-06-23 04:00,23,725,725,724.75,724.75,16
20140901|2014-06-23 04:30,23,725,725,725,725,13
20140901|2014-06-23 05:00,23,725.25,725.25,725,725.25,8
20140901|2014-06-23 05:30,23,725.25,725.25,725,725.25,16
20140901|2014-06-23 06:00,23,725,725.25,725,725,22
20140901|2014-06-23 06:30,23,724.75,725,724.25,725,27
20140901|2014-06-23 07:00,23,725,725,724,724,18
20140901|2014-06-23 07:30,23,723.75,724,723.25,723.25,9
20140901|2014-06-23 08:30,23,723,723,718.5,718.5,422
20140901|2014-06-23 09:00,23,718.5,718.75,715.5,716,521
20140901|2014-06-23 09:30,23,716,716.25,708.25,710.5,382
20140901|2014-06-23 10:00,23,710.5,712.75,709.25,712.25,548
20140901|2014-06-23 10:30,23,712.25,718.75,712,718.75,961
20140901|2014-06-23 11:00,23,718.75,719.5,717.25,717.75,564
20140901|2014-06-23 11:30,23,717.75,717.75,714.5,714.75,287
20140901|2014-06-23 12:00,23,714.25,714.5,712.75,714.25,129
20140901|2014-06-23 12:30,23,714.75,717.25,714.25,716.25,221
20140901|2014-06-23 13:00,23,716.5,716.5,711,712,783
20140901|2014-06-23 19:00,24,713.5,713.5,711,711,4
20140901|2014-06-23 19:30,24,710.25,710.5,709,710.25,10
20140901|2014-06-23 20:00,24,710.25,710.25,710.25,710.25,1
20140901|2014-06-23 20:30,24,709.5,709.5,709.25,709.25,3
20140901|2014-06-23 21:00,24,709.25,709.25,708.25,708.25,7
20140901|2014-06-23 21:30,24,708.25,708.25,708,708.25,20
20140901|2014-06-23 22:00,24,708.25,708.25,708.25,708.25,3
20140901|2014-06-23 23:00,24,708.25,708.25,708.25,708.25,1
20140901|2014-06-23 23:30,24,708.5,708.5,708.5,708.5,1
20140901|2014-06-24 01:00,24,709.25,709.25,709.25,709.25,1
20140901|2014-06-24 02:00,24,710,710,710,710,1
20140901|2014-06-24 02:30,24,709.5,709.5,709.5,709.5,10
20140901|2014-06-24 03:00,24,709.75,709.75,709.75,709.75,1
20140901|2014-06-24 04:00,24,709.5,709.75,709.5,709.75,20
20140901|2014-06-24 04:30,24,709.75,709.75,709.5,709.5,18
20140901|2014-06-24 05:00,24,709,709,708.75,708.75,4
20140901|2014-06-24 05:30,24,708.5,708.5,708.5,708.5,2
20140901|2014-06-24 06:00,24,708.75,711.25,708.75,711.25,15
20140901|2014-06-24 06:30,24,711.5,712.25,711.25,712,15
20140901|2014-06-24 07:00,24,712,712,711.75,711.75,10
20140901|2014-06-24 07:30,24,711.75,711.75,711,711.25,8
20140901|2014-06-24 08:30,24,710.75,712.5,707.75,708,403
20140901|2014-06-24 09:00,24,708,708.75,706.25,706.75,640
20140901|2014-06-24 09:30,24,707.25,708,705,705.5,700
20140901|2014-06-24 10:00,24,705.75,706.25,704.75,705.5,535
20140901|2014-06-24 10:30,24,705.25,706,705.25,705.5,247
20140901|2014-06-24 11:00,24,705.5,708.5,705.25,706.75,419
20140901|2014-06-24 11:30,24,706.75,707,705,705.75,171
20140901|2014-06-24 12:00,24,705.75,707.5,705.75,707.25,247
20140901|2014-06-24 12:30,24,707.5,707.75,704,705.25,478
20140901|2014-06-24 13:00,24,705,706,702.75,703.25,884
20140901|2014-06-24 19:00,25,703.5,705,703.5,705,37
20140901|2014-06-24 19:30,25,704.5,705,704.5,705,5
20140901|2014-06-24 20:00,25,705.25,705.25,705.25,705.25,2
20140901|2014-06-24 20:30,25,704.5,704.75,704.5,704.75,6
20140901|2014-06-24 21:00,25,704.5,705.25,704.5,705.25,2
20140901|2014-06-25 00:30,25,705.25,705.5,705.25,705.5,3
20140901|2014-06-25 01:00,25,705.25,705.25,705.25,705.25,3
20140901|2014-06-25 02:30,25,704.5,705,704.5,704.75,10
20140901|2014-06-25 03:00,25,705,705,705,705,1
20140901|2014-06-25 03:30,25,704.5,704.5,704,704.5,15
20140901|2014-06-25 04:00,25,704.25,704.75,704,704,3
20140901|2014-06-25 04:30,25,703.75,704,703.5,703.75,75
20140901|2014-06-25 05:00,25,703.5,703.5,703,703.25,110
20140901|2014-06-25 05:30,25,703.75,703.75,703.25,703.75,9
20140901|2014-06-25 06:00,25,703,703,701.5,701.5,107
20140901|2014-06-25 06:30,25,701.75,702,701.5,701.5,90
20140901|2014-06-25 07:00,25,701.25,701.5,701,701.5,68
20140901|2014-06-25 07:30,25,701,701.75,701,701.25,13
20140901|2014-06-25 08:30,25,701.5,707.75,701.25,707.25,977
20140901|2014-06-25 09:00,25,707,712.5,706.5,708,1085
20140901|2014-06-25 09:30,25,708.25,711.25,708.25,711,642
20140901|2014-06-25 10:00,25,710.75,711.5,710,711.5,690
20140901|2014-06-25 10:30,25,711.5,712.5,710.25,710.75,652
20140901|2014-06-25 11:00,25,710.25,712.75,710.25,712.5,409
20140901|2014-06-25 11:30,25,712.75,713,711.5,711.75,278
20140901|2014-06-25 12:00,25,712,712.5,711.75,712.5,121
20140901|2014-06-25 12:30,25,712.25,713.25,711.75,713,258
20140901|2014-06-25 13:00,25,713,714.25,712.25,712.75,885
20140901|2014-06-25 19:00,26,712,713.75,712,713.75,31
20140901|2014-06-25 19:30,26,713.25,714,713.25,714,7
20140901|2014-06-25 20:30,26,712.75,712.75,712,712,10
20140901|2014-06-25 21:30,26,712.5,712.75,712.5,712.75,11
20140901|2014-06-25 22:00,26,714,714.25,714,714.25,5
20140901|2014-06-25 23:00,26,714,714,714,714,1
20140901|2014-06-25 23:30,26,714.25,714.25,714.25,714.25,6
20140901|2014-06-26 02:00,26,714.25,714.25,714,714.25,6
20140901|2014-06-26 02:30,26,714.25,714.25,714.25,714.25,7
20140901|2014-06-26 03:00,26,714,714.25,714,714.25,9
20140901|2014-06-26 03:30,26,714.25,714.25,714.25,714.25,4
20140901|2014-06-26 04:00,26,714.5,714.5,714.5,714.5,13
20140901|2014-06-26 04:30,26,714.75,715.75,714.75,715.75,29
20140901|2014-06-26 05:00,26,715.5,716.25,715.25,716.25,24
20140901|2014-06-26 05:30,26,716.25,716.5,716.25,716.5,17
20140901|2014-06-26 06:00,26,716.25,716.25,715.75,715.75,2
20140901|2014-06-26 06:30,26,716,716,714.25,714.5,19
20140901|2014-06-26 07:00,26,714.5,714.75,713.75,714.25,37
20140901|2014-06-26 07:30,26,714.75,715,713.25,714.5,29
20140901|2014-06-26 08:30,26,713.5,714.25,709.5,710.75,744
20140901|2014-06-26 09:00,26,710.25,711.25,708.75,711.25,403
20140901|2014-06-26 09:30,26,711,713,711,712.75,442
20140901|2014-06-26 10:00,26,713,714.5,712.25,713,654
20140901|2014-06-26 10:30,26,713.25,717.75,713.25,717.75,510
20140901|2014-06-26 11:00,26,717.75,720,717.5,719,421
20140901|2014-06-26 11:30,26,719.25,719.5,716,717.25,334
20140901|2014-06-26 12:00,26,717.25,718.5,717,718.25,141
20140901|2014-06-26 12:30,26,718.5,718.75,713,715.5,607
20140901|2014-06-26 13:00,26,715.75,716,713.75,715.25,928
20140901|2014-06-26 19:00,27,714.5,716,714.25,715.75,62
20140901|2014-06-26 20:00,27,714.25,714.75,714.25,714.75,4
20140901|2014-06-26 20:30,27,715,715,715,715,2
20140901|2014-06-26 22:00,27,715,715,715,715,3
20140901|2014-06-26 22:30,27,715,715,715,715,8
20140901|2014-06-27 02:00,27,714.25,714.25,714.25,714.25,1
20140901|2014-06-27 03:00,27,714.5,714.5,714.25,714.25,2
20140901|2014-06-27 03:30,27,714.5,714.5,714.5,714.5,1
20140901|2014-06-27 04:00,27,714.5,714.5,714.5,714.5,1
20140901|2014-06-27 04:30,27,714,714,714,714,2
20140901|2014-06-27 05:00,27,714.25,714.75,714.25,714.75,4
20140901|2014-06-27 05:30,27,715,716.75,715,716,20
20140901|2014-06-27 06:00,27,715.75,716,715.75,716,6
20140901|2014-06-27 06:30,27,716.5,716.5,715.25,715.25,11
20140901|2014-06-27 07:00,27,715.25,715.25,714.25,714.25,14
20140901|2014-06-27 07:30,27,714.5,715,714.5,715,2
20140901|2014-06-27 08:30,27,715,722.75,714.5,719.5,1110
20140901|2014-06-27 09:00,27,719.5,720,715.25,717,399
20140901|2014-06-27 09:30,27,717,722.25,715.75,721.75,531
20140901|2014-06-27 10:00,27,721.75,728,721.25,726.75,1528
20140901|2014-06-27 10:30,27,726.5,727.25,725.25,726,499
20140901|2014-06-27 11:00,27,725.75,725.75,721.5,725,515
20140901|2014-06-27 11:30,27,724.75,726,724.25,724.25,357
20140901|2014-06-27 12:00,27,724.25,724.75,722.75,723.25,257
20140901|2014-06-27 12:30,27,723.5,725.25,722,722.5,382
20140901|2014-06-27 13:00,27,722.75,723.75,718.75,722.75,1112
20140901|2014-06-29 19:00,30,720.5,721.5,719.75,719.75,11
20140901|2014-06-29 19:30,30,719.5,719.5,719.5,719.5,4
20140901|2014-06-29 20:00,30,719.5,719.75,719.25,719.5,4
20140901|2014-06-29 20:30,30,719.5,720.75,719.5,720.75,5
20140901|2014-06-29 21:00,30,720.75,720.75,720.75,720.75,2
20140901|2014-06-30 00:30,30,720.25,720.25,720,720,5
20140901|2014-06-30 01:00,30,719,719,718.75,718.75,2
20140901|2014-06-30 02:00,30,719.75,719.75,719.75,719.75,4
20140901|2014-06-30 02:30,30,719.75,719.75,719.75,719.75,1
20140901|2014-06-30 03:00,30,720,720.25,719.75,720.25,10
20140901|2014-06-30 03:30,30,720,720,719.5,719.5,6
20140901|2014-06-30 04:00,30,720,720,718.75,719.5,8
20140901|2014-06-30 04:30,30,719.75,719.75,719.75,719.75,1
20140901|2014-06-30 05:00,30,719.5,719.5,718.25,719.5,10
20140901|2014-06-30 05:30,30,719,719.5,718.75,719.5,4
20140901|2014-06-30 06:00,30,718.75,720,718.25,720,17
20140901|2014-06-30 06:30,30,719.75,719.75,719.25,719.25,2
20140901|2014-06-30 07:00,30,719.5,720,719.5,719.75,16
20140901|2014-06-30 07:30,30,719.5,719.5,719,719,12
20140901|2014-06-30 08:30,30,719,720,716.25,718.25,675
20140901|2014-06-30 09:00,30,718.5,718.5,716.25,717.25,293
20140901|2014-06-30 09:30,30,717.25,722,716.25,718,912
20140901|2014-06-30 10:00,30,717.75,719.5,716,718.75,388
20140901|2014-06-30 10:30,30,718.75,720.5,717.5,719,510
20140901|2014-06-30 11:00,30,718,718.75,705,713.5,1645
20140901|2014-06-30 11:30,30,713.75,716.25,711,712.25,917
20140901|2014-06-30 12:00,30,711.75,711.75,703.5,704.5,1116
20140901|2014-06-30 12:30,30,704.5,706.5,702.75,703,569
20140901|2014-06-30 13:00,30,703,703.5,699.5,699.5,1773
20140901|2014-06-30 19:00,1,700,702,700,702,158
20140901|2014-06-30 19:30,1,701.5,702.5,701.5,702.25,30
20140901|2014-06-30 20:00,1,702.5,702.75,702,702,28
20140901|2014-06-30 20:30,1,702.5,703.25,702.5,703.25,5
20140901|2014-06-30 21:00,1,702.5,702.5,702.5,702.5,2
20140901|2014-06-30 21:30,1,701.5,701.5,701,701,6
20140901|2014-06-30 22:00,1,700.25,700.25,700,700,18
20140901|2014-06-30 22:30,1,699.5,699.5,699.5,699.5,11
20140901|2014-06-30 23:00,1,699.5,700,699.5,700,3
20140901|2014-07-01 00:00,1,699.75,699.75,699.75,699.75,1
20140901|2014-07-01 00:30,1,700,700.5,700,700.5,6
20140901|2014-07-01 01:00,1,700.5,700.5,700.5,700.5,3
20140901|2014-07-01 01:30,1,700.25,700.25,700,700.25,11
20140901|2014-07-01 02:00,1,700.5,700.5,700.5,700.5,2
20140901|2014-07-01 02:30,1,700.25,700.25,699.5,699.5,5
20140901|2014-07-01 03:00,1,699.5,699.5,698.75,698.75,58
20140901|2014-07-01 03:30,1,698.75,699,698.75,699,28
20140901|2014-07-01 04:00,1,699,699,699,699,12
20140901|2014-07-01 04:30,1,699,699,698.25,698.25,39
20140901|2014-07-01 05:00,1,698.25,698.5,698,698.25,34
20140901|2014-07-01 05:30,1,698.25,698.25,698.25,698.25,6
20140901|2014-07-01 06:00,1,697.75,697.75,697.75,697.75,1
20140901|2014-07-01 06:30,1,698.25,698.25,697.75,698.25,6
20140901|2014-07-01 07:00,1,697.5,697.5,696.25,697.25,128
20140901|2014-07-01 07:30,1,697,697,696.25,696.25,6
20140901|2014-07-01 08:30,1,697,698,688.25,689.75,2458
20140901|2014-07-01 09:00,1,690.25,690.75,687,688,479
20140901|2014-07-01 09:30,1,688,688.5,686.75,687.25,628
20140901|2014-07-01 10:00,1,687.25,687.25,686,686,524
20140901|2014-07-01 10:30,1,686.25,686.5,685,685.5,702
20140901|2014-07-01 11:00,1,685.75,686,684,684.25,381
20140901|2014-07-01 11:30,1,684.5,685.25,684,684.75,525
20140901|2014-07-01 12:00,1,684.75,686.5,684.75,685,338
20140901|2014-07-01 12:30,1,685,688,685,686.5,339
20140901|2014-07-01 13:00,1,686.5,690,685.75,689.5,1298
20140901|2014-07-01 19:00,2,689.5,690,689.25,689.25,20
20140901|2014-07-01 19:30,2,689.25,690,689.25,690,6
20140901|2014-07-01 20:00,2,689,689.25,689,689.25,3
20140901|2014-07-01 20:30,2,689.25,690,689.25,690,8
20140901|2014-07-01 22:00,2,689.5,689.5,688.75,688.75,2
20140901|2014-07-01 22:30,2,688.75,688.75,688,688,7
20140901|2014-07-01 23:30,2,688,688.75,688,688.75,6
20140901|2014-07-02 00:00,2,688.75,688.75,688.75,688.75,5
20140901|2014-07-02 00:30,2,688.5,689,688.25,688.25,6
20140901|2014-07-02 01:00,2,688.5,688.5,688.5,688.5,4
20140901|2014-07-02 01:30,2,688.25,688.25,688.25,688.25,1
20140901|2014-07-02 02:00,2,688.5,688.5,688.5,688.5,1
20140901|2014-07-02 03:00,2,688.25,688.25,686,686,21
20140901|2014-07-02 03:30,2,686.25,686.5,686,686.5,9
20140901|2014-07-02 04:00,2,686.75,687,686.25,686.25,15
20140901|2014-07-02 04:30,2,686,686.5,686,686.5,8
20140901|2014-07-02 05:00,2,686.25,686.75,686.25,686.25,8
20140901|2014-07-02 05:30,2,687,687.75,686.25,686.25,18
20140901|2014-07-02 07:00,2,686.75,686.75,686.5,686.5,24
20140901|2014-07-02 07:30,2,686.5,687,686.5,686.75,20
20140901|2014-07-02 08:30,2,686.5,688.25,684.25,685.25,774
20140901|2014-07-02 09:00,2,685,685,683,683,409
20140901|2014-07-02 09:30,2,683,684.5,681.25,683.25,513
20140901|2014-07-02 10:00,2,683.25,683.5,682,683.25,383
20140901|2014-07-02 10:30,2,683.25,688.5,683,684.5,990
20140901|2014-07-02 11:00,2,684.25,684.5,682.75,683,222
20140901|2014-07-02 11:30,2,683,683,679.5,680,739
20140901|2014-07-02 12:00,2,680,680.5,678.75,679.75,1143
20140901|2014-07-02 12:30,2,680.25,681,679.75,681,239
20140901|2014-07-02 13:00,2,681,683,680,683,1504
20140901|2014-07-02 19:00,3,683.5,683.75,682,682.25,75
20140901|2014-07-02 19:30,3,682.25,683,682.25,682.25,5
20140901|2014-07-02 20:00,3,682.5,682.5,682.5,682.5,1
20140901|2014-07-02 20:30,3,682.25,683,682.25,682.25,4
20140901|2014-07-02 21:00,3,683,683,682.25,682.25,5
20140901|2014-07-02 21:30,3,682,682,681.5,681.5,2
20140901|2014-07-02 22:00,3,681.75,681.75,681.75,681.75,1
20140901|2014-07-02 23:00,3,681.5,681.5,681.5,681.5,1
20140901|2014-07-02 23:30,3,681.5,681.5,681.5,681.5,1
20140901|2014-07-03 00:30,3,681.5,681.75,681.5,681.75,9
20140901|2014-07-03 01:00,3,681.25,681.5,681.25,681.5,4
20140901|2014-07-03 01:30,3,681,681,678,680.25,76
20140901|2014-07-03 02:00,3,680.75,681,680.75,681,18
20140901|2014-07-03 02:30,3,681.25,682,680.75,681.75,33
20140901|2014-07-03 03:00,3,682.75,683,682.75,683,13
20140901|2014-07-03 03:30,3,682.75,682.75,682.75,682.75,2
20140901|2014-07-03 04:00,3,681.75,682.75,681.75,682.25,39
20140901|2014-07-03 04:30,3,682.25,682.75,682.25,682.75,22
20140901|2014-07-03 05:00,3,682,682.5,681.75,682.5,15
20140901|2014-07-03 05:30,3,682.75,682.75,682.5,682.75,16
20140901|2014-07-03 06:00,3,682.25,682.5,682.25,682.5,19
20140901|2014-07-03 06:30,3,682.25,682.5,682,682.5,9
20140901|2014-07-03 07:00,3,682.25,682.25,680.75,681.5,31
20140901|2014-07-03 07:30,3,681.75,681.75,680.75,681.5,24
20140901|2014-07-03 08:30,3,681.5,682.5,676.25,677.75,1257
20140901|2014-07-03 09:00,3,678,679.25,676.75,679,386
20140901|2014-07-03 09:30,3,679,683.25,679,681.75,931
20140901|2014-07-03 10:00,3,682,685.75,681.25,685.25,763
20140901|2014-07-03 10:30,3,685,687.5,684.25,686,587
20140901|2014-07-03 11:00,3,685.75,687.75,684.5,685.75,438
20140901|2014-07-03 11:30,3,685.75,688.5,684.25,686.75,1403
20140901|2014-07-07 08:30,7,683.5,685,676.75,677,1026
20140901|2014-07-07 09:00,7,677.25,678,676.75,678,434
20140901|2014-07-07 09:30,7,678,678,675.5,676.25,415
20140901|2014-07-07 10:00,7,676.5,676.5,670.5,670.5,960
20140901|2014-07-07 10:30,7,670.5,670.5,668,669.25,853
20140901|2014-07-07 11:00,7,669.25,670.5,668,668.25,688
20140901|2014-07-07 11:30,7,668.25,669,668,668.5,428
20140901|2014-07-07 12:00,7,668,672.25,667.75,670.75,433
20140901|2014-07-07 12:30,7,670.75,671.75,669.75,671.5,323
20140901|2014-07-07 13:00,7,671.5,672,668.5,670.5,861
20140901|2014-07-07 19:00,8,669.25,671.75,669.25,671.25,171
20140901|2014-07-07 19:30,8,671.25,671.75,671.25,671.75,14
20140901|2014-07-07 20:00,8,671.5,671.75,671.5,671.75,5
20140901|2014-07-07 20:30,8,671.5,671.5,671.5,671.5,7
20140901|2014-07-07 21:00,8,671.5,671.5,671.5,671.5,8
20140901|2014-07-07 21:30,8,671.5,671.5,671.5,671.5,2
20140901|2014-07-07 22:00,8,671.75,671.75,671.75,671.75,1
20140901|2014-07-07 23:30,8,671.5,671.5,671.5,671.5,1
20140901|2014-07-08 00:00,8,671.75,671.75,671.5,671.5,3
20140901|2014-07-08 00:30,8,671.5,671.5,671.5,671.5,4
20140901|2014-07-08 01:00,8,671.5,671.5,671.5,671.5,5
20140901|2014-07-08 01:30,8,671.75,671.75,671.75,671.75,2
20140901|2014-07-08 02:00,8,671.75,671.75,671.75,671.75,30
20140901|2014-07-08 02:30,8,671.75,672,671.75,672,2
20140901|2014-07-08 03:00,8,671.75,671.75,671.75,671.75,1
20140901|2014-07-08 03:30,8,671.5,671.5,671.25,671.25,4
20140901|2014-07-08 04:00,8,671.5,671.5,671.5,671.5,1
20140901|2014-07-08 04:30,8,671.75,671.75,671.75,671.75,8
20140901|2014-07-08 05:00,8,671.75,671.75,671.75,671.75,1
20140901|2014-07-08 05:30,8,671.75,672,671.5,671.75,25
20140901|2014-07-08 06:00,8,671.75,671.75,671.5,671.75,41
20140901|2014-07-08 06:30,8,672.25,672.75,672.25,672.25,4
20140901|2014-07-08 07:00,8,672.25,672.5,672.25,672.25,26
20140901|2014-07-08 07:30,8,672,672.75,671.5,672,89
20140901|2014-07-08 08:30,8,672,674,669.25,669.25,849
20140901|2014-07-08 09:00,8,669.25,670.25,668.25,668.75,350
20140901|2014-07-08 09:30,8,668.75,670,668.75,670,325
20140901|2014-07-08 10:00,8,669.75,669.75,668,668.5,908
20140901|2014-07-08 10:30,8,668.25,669.25,668,668.25,601
20140901|2014-07-08 11:00,8,668.5,669.5,667,668.25,602
20140901|2014-07-08 11:30,8,668.5,668.75,666.25,667,422
20140901|2014-07-08 12:00,8,667,667,665.25,665.75,291
20140901|2014-07-08 12:30,8,665.75,666,664,664.5,417
20140901|2014-07-08 13:00,8,664.5,665.25,663.5,663.5,974
20140901|2014-07-08 19:00,9,663.25,664,662.75,663.25,86
20140901|2014-07-08 19:30,9,663,663.25,663,663.25,26
20140901|2014-07-08 20:00,9,663.75,663.75,662.75,662.75,15
20140901|2014-07-08 20:30,9,662.75,662.75,662.75,662.75,7
20140901|2014-07-08 21:00,9,662.75,662.75,662.5,662.5,6
20140901|2014-07-08 21:30,9,663,663,663,663,13
20140901|2014-07-08 22:00,9,663,663,663,663,4
20140901|2014-07-08 22:30,9,663.25,663.75,663.25,663.25,12
20140901|2014-07-09 01:00,9,663.5,663.5,663.25,663.25,15
20140901|2014-07-09 02:00,9,663,663,663,663,4
20140901|2014-07-09 02:30,9,663.75,663.75,663.25,663.25,11
20140901|2014-07-09 03:30,9,663,663,662.75,662.75,7
20140901|2014-07-09 04:00,9,662.25,662.25,661.5,661.5,97
20140901|2014-07-09 04:30,9,661.25,661.5,661,661.5,28
20140901|2014-07-09 05:00,9,661.25,661.5,660.75,661.5,18
20140901|2014-07-09 05:30,9,661.5,661.5,661,661,16
20140901|2014-07-09 06:00,9,660.75,661.25,658,659,146
20140901|2014-07-09 06:30,9,659.75,660,659.75,659.75,17
20140901|2014-07-09 07:00,9,660.5,660.5,659,660,11
20140901|2014-07-09 07:30,9,659.5,659.75,659.25,659.5,23
20140901|2014-07-09 08:30,9,660,660.25,655.75,656.5,1469
20140901|2014-07-09 09:00,9,656.25,656.75,653.25,656.5,805
20140901|2014-07-09 09:30,9,656.5,658.5,655,656.5,988
20140901|2014-07-09 10:00,9,656.5,656.75,654,654.25,511
20140901|2014-07-09 10:30,9,653.75,656.25,652.75,652.75,633
20140901|2014-07-09 11:00,9,653,653.25,650.25,651.5,735
20140901|2014-07-09 11:30,9,651.25,652,651,651.25,325
20140901|2014-07-09 12:00,9,651.5,651.5,650,650.75,379
20140901|2014-07-09 12:30,9,650.75,651,650,650,483
20140901|2014-07-09 13:00,9,650.25,654,649.5,652.5,1179
20140901|2014-07-09 19:00,10,652.75,653,652.25,652.25,73
20140901|2014-07-09 20:00,10,652,652.5,652,652.5,7
20140901|2014-07-09 20:30,10,652,652,652,652,14
20140901|2014-07-09 21:00,10,652.25,652.5,652.25,652.25,8
20140901|2014-07-09 21:30,10,651.75,652.25,651.5,651.5,5
20140901|2014-07-09 22:00,10,651.75,652.75,651.75,652.75,3
20140901|2014-07-09 23:00,10,651.5,652,651.5,652,2
20140901|2014-07-10 00:30,10,651.75,651.75,651.75,651.75,5
20140901|2014-07-10 01:00,10,652,652,652,652,1
20140901|2014-07-10 01:30,10,652.25,652.25,652.25,652.25,2
20140901|2014-07-10 02:00,10,652.25,653,652.25,653,64
20140901|2014-07-10 02:30,10,653,653,653,653,6
20140901|2014-07-10 03:00,10,652,652.75,652,652,6
20140901|2014-07-10 03:30,10,652,652.5,652,652,10
20140901|2014-07-10 04:00,10,653.25,654.75,653,654.25,292
20140901|2014-07-10 04:30,10,654.25,654.25,653.5,654,29
20140901|2014-07-10 05:00,10,654.75,655,654.75,655,11
20140901|2014-07-10 05:30,10,655.5,657.75,655.5,656.25,114
20140901|2014-07-10 06:00,10,656.25,657.5,655.5,657,90
20140901|2014-07-10 06:30,10,657,657.5,656.25,657.5,38
20140901|2014-07-10 07:00,10,656.75,657.25,656.5,656.5,18
20140901|2014-07-10 07:30,10,656.25,656.25,656,656.25,10
20140901|2014-07-10 08:30,10,656,657.5,653.25,655,726
20140901|2014-07-10 09:00,10,655,655.5,652,652.25,595
20140901|2014-07-10 09:30,10,652.25,653.25,648.5,648.5,1093
20140901|2014-07-10 10:00,10,648.75,648.75,646,646.5,1035
20140901|2014-07-10 10:30,10,646.5,647.5,645,645.25,655
20140901|2014-07-10 11:00,10,645.25,646,644,644.25,383
20140901|2014-07-10 11:30,10,644.25,646.75,644,646.25,516
20140901|2014-07-10 12:00,10,646.25,648,644,644,520
20140901|2014-07-10 12:30,10,644,646,643.75,645,335
20140901|2014-07-10 13:00,10,644.75,648.25,644.5,647,971
20140901|2014-07-10 19:00,11,646.75,647.25,646,646.75,92
20140901|2014-07-10 20:30,11,645.75,646.75,645.75,646,4
20140901|2014-07-10 21:00,11,646.75,646.75,645.5,645.75,15
20140901|2014-07-10 21:30,11,645.5,645.5,645.5,645.5,6
20140901|2014-07-10 22:00,11,645.5,645.75,645.5,645.75,2
20140901|2014-07-10 22:30,11,645.5,645.5,645.5,645.5,1
20140901|2014-07-10 23:00,11,645.5,645.5,645.25,645.25,5
20140901|2014-07-10 23:30,11,645.5,645.5,645.5,645.5,4
20140901|2014-07-11 00:00,11,645.75,645.75,645.75,645.75,1
20140901|2014-07-11 00:30,11,645.75,645.75,645.75,645.75,1
20140901|2014-07-11 01:00,11,645.75,646.5,645.75,646.5,6
20140901|2014-07-11 02:00,11,646.5,646.5,646,646.5,10
20140901|2014-07-11 02:30,11,647,647.25,646.75,646.75,11
20140901|2014-07-11 03:00,11,647.25,647.25,647.25,647.25,10
20140901|2014-07-11 03:30,11,647,647,647,647,1
20140901|2014-07-11 04:00,11,647,647.25,647,647.25,3
20140901|2014-07-11 04:30,11,647.25,647.25,647.25,647.25,3
20140901|2014-07-11 05:00,11,646.75,646.75,646.75,646.75,1
20140901|2014-07-11 05:30,11,647,647,646.75,647,6
20140901|2014-07-11 06:00,11,647,647,647,647,3
20140901|2014-07-11 06:30,11,647,647,646.75,646.75,4
20140901|2014-07-11 07:00,11,647,647,645,645.75,83
20140901|2014-07-11 07:30,11,646,646,645.25,645.5,14
20140901|2014-07-11 08:30,11,646.5,647,641,641.75,1001
20140901|2014-07-11 09:00,11,641.75,642,641,641,347
20140901|2014-07-11 09:30,11,641,641.75,638.25,640.5,969
20140901|2014-07-11 10:00,11,640.75,641.25,638.25,639.25,680
20140901|2014-07-11 10:30,11,639.5,639.5,637.5,637.75,353
20140901|2014-07-11 11:00,11,637.5,640.75,633,636.75,2016
20140901|2014-07-11 11:30,11,636.5,636.5,633,633.5,674
20140901|2014-07-11 12:00,11,633.75,634.5,633,633,764
20140901|2014-07-11 12:30,11,633,635.75,632.5,634,556
20140901|2014-07-11 13:00,11,634.25,636.75,633.25,636,1606
20140901|2014-07-13 19:00,14,635.75,641.5,635.75,640.25,82
20140901|2014-07-13 19:30,14,640.25,640.25,638.5,638.5,23
20140901|2014-07-13 20:00,14,639.75,640.5,638.75,639.5,6
20140901|2014-07-13 20:30,14,639.75,640.25,638.25,638.25,8
20140901|2014-07-13 21:00,14,638.5,638.5,638.25,638.5,9
20140901|2014-07-13 21:30,14,638.5,638.75,638.25,638.75,14
20140901|2014-07-13 22:00,14,639,639,639,639,5
20140901|2014-07-14 00:30,14,640,640.5,640,640.5,8
20140901|2014-07-14 01:00,14,640.5,641.5,639.5,641,21
20140901|2014-07-14 01:30,14,640,641.5,640,641.5,8
20140901|2014-07-14 02:00,14,639.75,639.75,639.75,639.75,1
20140901|2014-07-14 02:30,14,639.75,639.75,639.5,639.5,5
20140901|2014-07-14 03:00,14,640,640,639.75,639.75,5
20140901|2014-07-14 03:30,14,639.5,639.75,639.5,639.5,4
20140901|2014-07-14 04:00,14,639.5,640,639.5,640,11
20140901|2014-07-14 04:30,14,638.75,639,638.25,638.25,7
20140901|2014-07-14 05:00,14,638.5,638.5,638.25,638.25,3
20140901|2014-07-14 05:30,14,638.5,639.25,638.25,638.5,23
20140901|2014-07-14 06:00,14,638.75,638.75,636.75,637,87
20140901|2014-07-14 06:30,14,636.75,636.75,636.5,636.5,4
20140901|2014-07-14 07:00,14,636.75,638.5,636.25,637.5,74
20140901|2014-07-14 07:30,14,637.5,638,637.5,637.75,15
20140901|2014-07-14 08:30,14,637,639.5,636,638,703
20140901|2014-07-14 09:00,14,638.25,639,637.5,637.5,432
20140901|2014-07-14 09:30,14,638,643.25,637.25,643.25,954
20140901|2014-07-14 10:00,14,643.25,644.5,638.25,638.75,1001
20140901|2014-07-14 10:30,14,638.75,640.5,638.5,639.75,551
20140901|2014-07-14 11:00,14,639.75,642.75,639.5,642.75,297
20140901|2014-07-14 11:30,14,642.5,642.5,641.25,641.5,384
20140901|2014-07-14 12:00,14,641.75,644.25,641.75,644,328
20140901|2014-07-14 12:30,14,644.25,647,643.5,643.5,989
20140901|2014-07-14 13:00,14,643.75,647.5,643.5,647.25,1104
20140901|2014-07-14 19:00,15,646,647,645,646.25,156
20140901|2014-07-14 19:30,15,646.25,646.25,646.25,646.25,1
20140901|2014-07-14 20:00,15,646.25,646.25,646.25,646.25,1
20140901|2014-07-14 20:30,15,646.5,646.75,646.5,646.75,17
20140901|2014-07-14 21:00,15,646.75,646.75,646.25,646.25,14
20140901|2014-07-14 21:30,15,645.75,645.75,645.5,645.5,2
20140901|2014-07-14 22:00,15,645.75,647,645.75,647,20
20140901|2014-07-14 23:30,15,646,646,645,645,9
20140901|2014-07-15 01:30,15,645.5,645.5,645.5,645.5,1
20140901|2014-07-15 02:30,15,645,645.5,645,645,11
20140901|2014-07-15 03:00,15,645.25,645.5,645.25,645.5,4
20140901|2014-07-15 03:30,15,646,646,646,646,4
20140901|2014-07-15 04:00,15,646,646,646,646,7
20140901|2014-07-15 05:00,15,645.75,646,645.75,645.75,21
20140901|2014-07-15 05:30,15,646.25,646.25,645.25,645.25,7
20140901|2014-07-15 06:00,15,645.75,646.25,645.5,646.25,12
20140901|2014-07-15 06:30,15,645.5,646,643.75,644,80
20140901|2014-07-15 07:00,15,644,644.5,643.5,644,59
20140901|2014-07-15 07:30,15,644.5,644.5,644.25,644.25,2
20140901|2014-07-15 08:30,15,644.75,646.75,642,642.75,678
20140901|2014-07-15 09:00,15,643,643.5,641.25,641.25,285
20140901|2014-07-15 09:30,15,641,641.5,639.25,640,586
20140901|2014-07-15 10:00,15,640.25,640.75,639.25,639.25,531
20140901|2014-07-15 10:30,15,639.25,639.5,636.5,637,450
20140901|2014-07-15 11:00,15,636.75,638.25,636,637.5,517
20140901|2014-07-15 11:30,15,637.75,644.5,637.5,644.25,832
20140901|2014-07-15 12:00,15,644.25,644.25,639.75,639.75,351
20140901|2014-07-15 12:30,15,639.75,639.75,638,638,364
20140901|2014-07-15 13:00,15,638,639.75,637.75,638.75,895
20140901|2014-07-15 19:00,16,637.5,642,637.5,641.25,146
20140901|2014-07-15 19:30,16,641.25,641.5,640.75,640.75,3
20140901|2014-07-15 20:00,16,641,641,640.25,640.25,8
20140901|2014-07-15 20:30,16,640,640,640,640,1
20140901|2014-07-15 21:00,16,640.25,640.75,640.25,640.75,2
20140901|2014-07-15 21:30,16,641.25,642.5,641.25,642.5,4
20140901|2014-07-15 22:00,16,642.75,642.75,642,642,5
20140901|2014-07-15 22:30,16,642,642,641.75,641.75,3
20140901|2014-07-15 23:30,16,642,642,642,642,1
20140901|2014-07-16 00:00,16,641.75,641.75,641,641.5,11
20140901|2014-07-16 01:30,16,642.5,643.5,642.5,643.25,20
20140901|2014-07-16 02:00,16,643,643,643,643,2
20140901|2014-07-16 02:30,16,642.75,642.75,642.75,642.75,2
20140901|2014-07-16 03:00,16,642.75,642.75,642.75,642.75,1
20140901|2014-07-16 03:30,16,642.25,642.25,642.25,642.25,2
20140901|2014-07-16 04:00,16,642,642,642,642,41
20140901|2014-07-16 05:00,16,641.5,643,641.5,643,6
20140901|2014-07-16 05:30,16,642.75,643.25,642.75,643.25,2
20140901|2014-07-16 06:00,16,642.25,642.25,641,641,7
20140901|2014-07-16 06:30,16,641.25,641.25,641,641.25,9
20140901|2014-07-16 07:00,16,640.75,644.5,640.5,643,312
20140901|2014-07-16 07:30,16,642.5,644.5,642.5,644.5,54
20140901|2014-07-16 08:30,16,644.5,645,640.75,641.25,742
20140901|2014-07-16 09:00,16,641.5,641.75,637.75,638.75,790
20140901|2014-07-16 09:30,16,638.5,639.25,635.5,637,588
20140901|2014-07-16 10:00,16,637,637.5,636,636.25,416
20140901|2014-07-16 10:30,16,636.25,637,635.75,636.75,447
20140901|2014-07-16 11:00,16,636.5,639.75,636.5,639.5,274
20140901|2014-07-16 11:30,16,639.5,639.5,637.25,638,263
20140901|2014-07-16 12:00,16,637.75,640.5,637.25,639.75,291
20140901|2014-07-16 12:30,16,639.75,640.5,638,638,217
20140901|2014-07-16 13:00,16,638.25,639,636.5,636.75,1093
20140901|2014-07-16 19:00,17,636.75,637.5,635.75,636,82
20140901|2014-07-16 19:30,17,636.75,636.75,636.75,636.75,1
20140901|2014-07-16 20:00,17,636.75,636.75,635.75,636.25,16
20140901|2014-07-16 20:30,17,635.25,635.5,635.25,635.5,4
20140901|2014-07-16 21:00,17,635.25,635.5,635.25,635.5,5
20140901|2014-07-16 21:30,17,635.25,635.25,635.25,635.25,13
20140901|2014-07-16 22:00,17,635.25,635.5,635.25,635.5,5
20140901|2014-07-16 22:30,17,635.25,635.25,635.25,635.25,3
20140901|2014-07-17 01:00,17,635.25,635.25,635,635.25,8
20140901|2014-07-17 02:30,17,635.25,635.5,635,635.5,4
20140901|2014-07-17 03:00,17,635.25,635.75,635.25,635.75,2
20140901|2014-07-17 03:30,17,636,636,635.75,635.75,2
20140901|2014-07-17 04:00,17,635.75,635.75,635.75,635.75,1
20140901|2014-07-17 04:30,17,635.75,635.75,635.75,635.75,5
20140901|2014-07-17 05:00,17,636,636.5,636,636.5,4
20140901|2014-07-17 06:00,17,636.25,636.25,636,636.25,9
20140901|2014-07-17 06:30,17,636.25,636.25,636.25,636.25,4
20140901|2014-07-17 07:00,17,636,637.25,635.75,637.25,69
20140901|2014-07-17 07:30,17,637.25,637.25,637,637.25,42
20140901|2014-07-17 08:30,17,638,643.5,638,639.5,1108
20140901|2014-07-17 09:00,17,639.25,640.75,637,637.5,401
20140901|2014-07-17 09:30,17,637.5,638.25,632.75,632.75,574
20140901|2014-07-17 10:00,17,633,634,630.25,630.5,968
20140901|2014-07-17 10:30,17,630.25,658,630.25,653.25,3037
20140901|2014-07-17 11:00,17,653.25,659.5,650.5,654.25,1215
20140901|2014-07-17 11:30,17,654,656.5,650,650,791
20140901|2014-07-17 12:00,17,649.5,650,644,648.25,703
20140901|2014-07-17 12:30,17,648.5,648.75,645.25,648.5,378
20140901|2014-07-17 13:00,17,648.5,650,647,649.5,864
20140901|2014-07-17 19:00,18,648.75,649,646.75,646.75,106
20140901|2014-07-17 19:30,18,646.75,647,646.75,647,3
20140901|2014-07-17 20:00,18,647,647,647,647,11
20140901|2014-07-17 20:30,18,647.5,649,647.5,649,23
20140901|2014-07-17 21:30,18,649,649,649,649,1
20140901|2014-07-17 23:00,18,649,649,649,649,1
20140901|2014-07-17 23:30,18,650,650,650,650,4
20140901|2014-07-18 00:00,18,650,651.25,650,651.25,8
20140901|2014-07-18 01:00,18,652,652.5,651.75,651.75,6
20140901|2014-07-18 02:30,18,652,652,652,652,5
20140901|2014-07-18 03:00,18,653.25,653.5,653,653.5,34
20140901|2014-07-18 03:30,18,653.75,653.75,652.25,652.25,49
20140901|2014-07-18 04:00,18,652.25,652.75,650.5,650.5,79
20140901|2014-07-18 04:30,18,650.75,650.75,649.25,649.25,6
20140901|2014-07-18 05:00,18,648.5,648.5,645.5,646,41
20140901|2014-07-18 05:30,18,645.75,645.75,645.75,645.75,5
20140901|2014-07-18 06:00,18,645.75,647.25,645.75,646.25,17
20140901|2014-07-18 06:30,18,646.5,646.5,646.5,646.5,4
20140901|2014-07-18 07:00,18,647,649.25,647,648.5,46
20140901|2014-07-18 07:30,18,647.75,648.25,647.75,648,12
20140901|2014-07-18 08:30,18,648,650,638.25,640,812
20140901|2014-07-18 09:00,18,639.75,640.75,639.25,639.5,233
20140901|2014-07-18 09:30,18,639.25,639.25,635.5,636.25,648
20140901|2014-07-18 10:00,18,636.25,637.5,633.75,635,887
20140901|2014-07-18 10:30,18,634.75,637,634.75,636,396
20140901|2014-07-18 11:00,18,635.75,637,635,635.25,257
20140901|2014-07-18 11:30,18,635,635.5,633,633.25,326
20140901|2014-07-18 12:00,18,633,633.75,632.25,632.75,457
20140901|2014-07-18 12:30,18,632.75,636.75,632.5,634,635
20140901|2014-07-18 13:00,18,633.75,636.25,632,632.5,839
20140901|2014-07-20 19:00,21,632,632,631.25,631.75,37
20140901|2014-07-20 19:30,21,631.25,631.25,631,631,10
20140901|2014-07-20 20:00,21,631.25,631.75,631.25,631.75,9
20140901|2014-07-20 20:30,21,632.5,632.5,632,632.5,5
20140901|2014-07-20 21:00,21,631.5,631.5,631,631,17
20140901|2014-07-20 21:30,21,631,631,631,631,1
20140901|2014-07-20 22:00,21,631,631,631,631,10
20140901|2014-07-20 23:00,21,631.25,631.25,631,631.25,3
20140901|2014-07-21 02:00,21,631,631,631,631,2
20140901|2014-07-21 02:30,21,631,631,631,631,3
20140901|2014-07-21 03:00,21,630.75,630.75,630.25,630.25,46
20140901|2014-07-21 03:30,21,630.25,632.5,630.25,632,77
20140901|2014-07-21 04:00,21,630.75,630.75,628,628.75,74
20140901|2014-07-21 04:30,21,628,628.75,628,628.5,19
20140901|2014-07-21 05:30,21,628.5,628.5,628,628.25,3
20140901|2014-07-21 06:00,21,628.5,629.75,628.5,629.75,25
20140901|2014-07-21 06:30,21,629.75,630.25,629.25,629.5,11
20140901|2014-07-21 07:00,21,629.5,630,629,630,29
20140901|2014-07-21 07:30,21,630.25,631.5,630,631,53
20140901|2014-07-21 08:30,21,631,631.25,624.25,625.75,1181
20140901|2014-07-21 09:00,21,625,630.25,625,627.25,585
20140901|2014-07-21 09:30,21,627.25,632.75,625.75,632.5,613
20140901|2014-07-21 10:00,21,632.5,632.5,626.25,626.75,451
20140901|2014-07-21 10:30,21,626.5,629,626.5,628.5,396
20140901|2014-07-21 11:00,21,628.25,630,627.75,629,244
20140901|2014-07-21 11:30,21,629.25,629.5,626.25,626.5,405
20140901|2014-07-21 12:00,21,626.5,629,626.5,628.5,241
20140901|2014-07-21 12:30,21,628.25,629.25,627,628.75,236
20140901|2014-07-21 13:00,21,628.75,630,627.5,627.75,662
20140901|2014-07-21 19:00,22,628,629,627.5,628,76
20140901|2014-07-21 19:30,22,628.75,630.5,628.5,630.5,41
20140901|2014-07-21 20:00,22,630.5,630.5,629.5,629.5,7
20140901|2014-07-21 20:30,22,629.5,630.25,629.5,630.25,10
20140901|2014-07-21 21:00,22,629.5,629.75,629.5,629.75,4
20140901|2014-07-21 22:00,22,629,629,628,628,3
20140901|2014-07-21 22:30,22,628.25,628.25,628.25,628.25,2
20140901|2014-07-22 00:00,22,628,628,628,628,1
20140901|2014-07-22 00:30,22,627.75,627.75,627.5,627.5,7
20140901|2014-07-22 01:00,22,627.75,627.75,627.5,627.5,5
20140901|2014-07-22 01:30,22,627.5,627.5,627.5,627.5,3
20140901|2014-07-22 02:00,22,628.5,628.5,628.5,628.5,1
20140901|2014-07-22 02:30,22,628.75,629.5,628,628,12
20140901|2014-07-22 03:00,22,628.25,628.25,628.25,628.25,1
20140901|2014-07-22 03:30,22,628.25,628.25,628,628.25,48
20140901|2014-07-22 04:00,22,628.75,628.75,628.75,628.75,2
20140901|2014-07-22 04:30,22,630,630,630,630,1
20140901|2014-07-22 05:00,22,629.5,630.5,629.5,630.5,12
20140901|2014-07-22 05:30,22,630,630.5,630,630,10
20140901|2014-07-22 06:00,22,630.25,632.5,630.25,631.75,25
20140901|2014-07-22 06:30,22,631.25,632.25,631.25,632,24
20140901|2014-07-22 07:00,22,632,632.75,631.5,632.75,33
20140901|2014-07-22 07:30,22,633,635,633,634.75,51
20140901|2014-07-22 08:30,22,634.25,634.75,631.75,632.75,780
20140901|2014-07-22 09:00,22,633,633.5,629,629.75,378
20140901|2014-07-22 09:30,22,629.75,630.25,626.25,626.75,594
20140901|2014-07-22 10:00,22,626.75,626.75,624.5,624.5,453
20140901|2014-07-22 10:30,22,624.75,625,622.5,624,421
20140901|2014-07-22 11:00,22,623.75,625,623,624.5,268
20140901|2014-07-22 11:30,22,624.5,625.5,624,624.75,293
20140901|2014-07-22 12:00,22,625,625.25,624.25,624.75,375
20140901|2014-07-22 12:30,22,624.75,625,622.75,622.75,219
20140901|2014-07-22 13:00,22,623.25,624.5,621,622,687
20140901|2014-07-22 19:00,23,620.75,622,620,620.75,155
20140901|2014-07-22 19:30,23,622,622,621.5,621.5,2
20140901|2014-07-22 20:00,23,620.75,621,620.75,621,4
20140901|2014-07-22 20:30,23,620.75,621,620.75,621,3
20140901|2014-07-22 21:00,23,621,621,620.5,620.5,5
20140901|2014-07-22 21:30,23,620.25,620.5,620.25,620.5,2
20140901|2014-07-22 22:00,23,620.75,621,620.75,621,14
20140901|2014-07-22 22:30,23,621.25,621.25,621.25,621.25,21
20140901|2014-07-23 00:00,23,621.25,621.25,620.75,620.75,14
20140901|2014-07-23 01:00,23,621.25,622,621.25,622,3
20140901|2014-07-23 01:30,23,622.25,622.25,622,622,2
20140901|2014-07-23 02:30,23,621.75,621.75,620.75,621.25,25
20140901|2014-07-23 03:00,23,621,621,621,621,3
20140901|2014-07-23 03:30,23,621,621,620.75,621,6
20140901|2014-07-23 04:00,23,621,621.25,621,621.25,5
20140901|2014-07-23 04:30,23,621.25,621.25,621.25,621.25,1
20140901|2014-07-23 05:00,23,621.25,621.5,621.25,621.5,3
20140901|2014-07-23 05:30,23,621.5,621.5,621,621.25,8
20140901|2014-07-23 06:00,23,621.25,621.25,620.5,620.75,51
20140901|2014-07-23 06:30,23,621,622.25,620.75,621.5,35
20140901|2014-07-23 07:00,23,622,623.75,621.75,623,84
20140901|2014-07-23 07:30,23,622.5,622.5,622,622,10
20140901|2014-07-23 08:30,23,622,625,621,623,1022
20140901|2014-07-23 09:00,23,623,625.25,623,623.75,541
20140901|2014-07-23 09:30,23,623.75,624.5,621.75,623,569
20140901|2014-07-23 10:00,23,623.25,624,622.5,622.5,410
20140901|2014-07-23 10:30,23,622.5,622.5,620.75,621.5,455
20140901|2014-07-23 11:00,23,621.5,622,620.5,621.25,177
20140901|2014-07-23 11:30,23,620.75,622.5,620,620.25,283
20140901|2014-07-23 12:00,23,620.25,623.25,620,623,239
20140901|2014-07-23 12:30,23,623,625,622,622.25,405
20140901|2014-07-23 13:00,23,622.25,624,621.25,623.5,549
20140901|2014-07-23 19:00,24,623.5,625,623,624.5,127
20140901|2014-07-23 19:30,24,623.75,625,623.75,625,5
20140901|2014-07-23 20:00,24,624.25,624.25,624.25,624.25,6
20140901|2014-07-23 20:30,24,624.75,624.75,624.75,624.75,1
20140901|2014-07-23 21:00,24,624.5,624.5,623.75,623.75,11
20140901|2014-07-23 21:30,24,623.5,623.75,623.5,623.75,11
20140901|2014-07-23 22:00,24,624,624,624,624,2
20140901|2014-07-23 22:30,24,624.25,624.5,624.25,624.5,6
20140901|2014-07-23 23:00,24,624.25,624.25,624.25,624.25,1
20140901|2014-07-24 00:00,24,624.5,625,624.25,624.25,18
20140901|2014-07-24 00:30,24,624.25,624.25,624.25,624.25,1
20140901|2014-07-24 01:00,24,624.75,624.75,624.75,624.75,1
20140901|2014-07-24 01:30,24,624.75,624.75,624.5,624.5,3
20140901|2014-07-24 02:00,24,624.25,624.25,624.25,624.25,2
20140901|2014-07-24 02:30,24,624,624.5,624,624.5,6
20140901|2014-07-24 03:00,24,624.5,624.5,624.5,624.5,2
20140901|2014-07-24 03:30,24,624.25,629.25,624.25,628.75,80
20140901|2014-07-24 04:00,24,628.75,632,628.75,631.25,223
20140901|2014-07-24 04:30,24,632,632.5,631.5,631.75,24
20140901|2014-07-24 05:00,24,632.25,632.25,631.75,631.75,4
20140901|2014-07-24 05:30,24,631.5,631.5,631.25,631.25,6
20140901|2014-07-24 06:00,24,630.75,631,629.75,630,22
20140901|2014-07-24 06:30,24,630.5,631.5,630.5,631.5,43
20140901|2014-07-24 07:00,24,631.25,632.5,631,631.5,95
20140901|2014-07-24 07:30,24,631.25,634.75,631.25,632.75,203
20140901|2014-07-24 08:30,24,631,633.5,626.75,629.25,1143
20140901|2014-07-24 09:00,24,629.25,630,623,623.75,332
20140901|2014-07-24 09:30,24,623.75,623.75,618.75,621.25,793
20140901|2014-07-24 10:00,24,621.5,627,621,624.75,1142
20140901|2014-07-24 10:30,24,625,626.75,621.75,624.75,300
20140901|2014-07-24 11:00,24,625,625.5,624,624.5,248
20140901|2014-07-24 11:30,24,624.5,624.75,622.5,622.5,224
20140901|2014-07-24 12:00,24,622.5,622.75,621.75,622.25,249
20140901|2014-07-24 12:30,24,622.25,622.25,620.75,621.25,175
20140901|2014-07-24 13:00,24,621.5,622.5,620.25,620.5,400
20140901|2014-07-24 19:00,25,620,622,620,622,66
20140901|2014-07-24 19:30,25,622,623.25,622,623.25,5
20140901|2014-07-24 20:00,25,622.5,622.5,622.25,622.25,2
20140901|2014-07-24 20:30,25,623,623,623,623,1
20140901|2014-07-24 21:30,25,623.5,623.5,623.5,623.5,3
20140901|2014-07-24 22:30,25,623.5,623.75,623.5,623.75,3
20140901|2014-07-24 23:30,25,624,624,624,624,5
20140901|2014-07-25 00:00,25,624.5,625,624.5,625,10
20140901|2014-07-25 00:30,25,625.25,625.25,625,625,6
20140901|2014-07-25 01:30,25,624.75,624.75,624.75,624.75,2
20140901|2014-07-25 02:00,25,623.75,625.25,623.25,625.25,10
20140901|2014-07-25 03:00,25,624,624.5,624,624.5,4
20140901|2014-07-25 03:30,25,624,624,622.5,622.5,16
20140901|2014-07-25 04:00,25,622.5,622.5,622.25,622.25,5
20140901|2014-07-25 04:30,25,622,622,620.25,620.25,9
20140901|2014-07-25 05:00,25,620.5,623.25,620.5,623.25,54
20140901|2014-07-25 05:30,25,622,622.5,622,622.5,4
20140901|2014-07-25 06:00,25,622.5,623,622.5,623,7
20140901|2014-07-25 06:30,25,622.5,622.5,621,621,8
20140901|2014-07-25 07:00,25,620.75,620.75,620.25,620.5,13
20140901|2014-07-25 07:30,25,620.75,621.25,620.75,621,14
20140901|2014-07-25 08:30,25,620.5,622.75,619.25,622,842
20140901|2014-07-25 09:00,25,622,626,620.5,624.75,593
20140901|2014-07-25 09:30,25,624.5,625.75,623,624.5,722
20140901|2014-07-25 10:00,25,624.25,628.5,624.25,624.75,611
20140901|2014-07-25 10:30,25,625,627.25,625,626.75,340
20140901|2014-07-25 11:00,25,626.75,627.5,625.5,627,362
20140901|2014-07-25 11:30,25,627,627.5,626.25,627.25,192
20140901|2014-07-25 12:00,25,627.5,629.75,626.75,629.5,448
20140901|2014-07-25 12:30,25,629.5,630.75,628.75,630.25,556
20140901|2014-07-25 13:00,25,630.5,631.75,630,631.25,841
20140901|2014-07-27 19:00,28,631.75,631.75,631,631.75,23
20140901|2014-07-27 19:30,28,631.75,633.5,631.75,633.5,24
20140901|2014-07-27 20:00,28,634,634,630.5,630.75,26
20140901|2014-07-27 20:30,28,631,633,630.75,632.5,11
20140901|2014-07-27 21:00,28,632.75,632.75,632.75,632.75,1
20140901|2014-07-27 21:30,28,633.25,633.25,633.25,633.25,13
20140901|2014-07-27 22:00,28,633.25,636.25,633,634.5,98
20140901|2014-07-27 22:30,28,632.75,632.75,632.75,632.75,5
20140901|2014-07-27 23:00,28,632.75,632.75,631.75,631.75,6
20140901|2014-07-27 23:30,28,631.25,631.25,631.25,631.25,1
20140901|2014-07-28 00:00,28,631.75,631.75,631.5,631.5,6
20140901|2014-07-28 00:30,28,631.5,632,631.5,632,13
20140901|2014-07-28 02:00,28,632,632.75,632,632.75,13
20140901|2014-07-28 02:30,28,633.25,633.75,633.25,633.75,2
20140901|2014-07-28 03:00,28,633,633,633,633,6
20140901|2014-07-28 03:30,28,633,633,629,629,9
20140901|2014-07-28 04:00,28,627.75,627.75,625,625.75,49
20140901|2014-07-28 04:30,28,626,626.5,625.5,626.5,17
20140901|2014-07-28 05:00,28,626.25,626.25,626.25,626.25,5
20140901|2014-07-28 05:30,28,626.25,626.5,626.25,626.5,7
20140901|2014-07-28 06:00,28,626.5,626.5,626.25,626.25,8
20140901|2014-07-28 06:30,28,626.5,626.5,625.75,626.25,8
20140901|2014-07-28 07:00,28,625.75,626.25,625.75,626,11
20140901|2014-07-28 07:30,28,626.25,627,626,627,14
20140901|2014-07-28 08:30,28,626,628,625.25,626,363
20140901|2014-07-28 09:00,28,626,629,625.25,628.5,268
20140901|2014-07-28 09:30,28,628.25,629.5,626.5,626.5,326
20140901|2014-07-28 10:00,28,626.5,627.25,625,625,365
20140901|2014-07-28 10:30,28,625.5,626.25,624,626,500
20140901|2014-07-28 11:00,28,625.75,628.75,624.75,627,342
20140901|2014-07-28 11:30,28,627,628.75,626,628.5,296
20140901|2014-07-28 12:00,28,628.5,629,626.5,627.25,266
20140901|2014-07-28 12:30,28,627.25,627.5,626,626.5,256
20140901|2014-07-28 13:00,28,626.5,628.25,625,625.25,687
20140901|2014-07-28 19:00,29,625,625.5,624.5,625,105
20140901|2014-07-28 19:30,29,624.75,624.75,624.5,624.5,8
20140901|2014-07-28 20:00,29,625,625,625,625,2
20140901|2014-07-28 20:30,29,624.75,624.75,624.75,624.75,1
20140901|2014-07-28 21:30,29,624.5,625,624.5,625,3
20140901|2014-07-28 22:00,29,624.75,624.75,624.75,624.75,1
20140901|2014-07-28 22:30,29,625,625,625,625,1
20140901|2014-07-28 23:00,29,625,625,625,625,4
20140901|2014-07-28 23:30,29,625,625,625,625,2
20140901|2014-07-29 00:00,29,625.25,625.25,625.25,625.25,32
20140901|2014-07-29 01:00,29,625,625,624.5,624.5,20
20140901|2014-07-29 01:30,29,624.75,624.75,624.75,624.75,4
20140901|2014-07-29 02:00,29,624.75,624.75,624.75,624.75,1
20140901|2014-07-29 02:30,29,624.5,625,624.5,625,2
20140901|2014-07-29 03:30,29,624.75,625,624.75,625,33
20140901|2014-07-29 04:00,29,624.5,625,624.5,625,4
20140901|2014-07-29 04:30,29,625.25,625.5,624.5,625.25,47
20140901|2014-07-29 05:00,29,624.75,624.75,624.75,624.75,7
20140901|2014-07-29 05:30,29,624.5,627,624.5,626,114
20140901|2014-07-29 06:00,29,625.5,626.75,625,625,16
20140901|2014-07-29 06:30,29,625,625,624.75,624.75,4
20140901|2014-07-29 07:00,29,624.75,624.75,624.5,624.75,7
20140901|2014-07-29 07:30,29,625.75,625.75,624.75,624.75,15
20140901|2014-07-29 08:30,29,624.25,624.5,617,617.75,1290
20140901|2014-07-29 09:00,29,617.75,617.75,614.25,614.5,823
20140901|2014-07-29 09:30,29,614.25,615.75,612,613.75,870
20140901|2014-07-29 10:00,29,613.5,614.25,611.25,612,472
20140901|2014-07-29 10:30,29,612.25,612.75,611.75,612.25,459
20140901|2014-07-29 11:00,29,612,612,611.25,612,162
20140901|2014-07-29 11:30,29,612,614,611.75,612.75,245
20140901|2014-07-29 12:00,29,613,613.75,611.75,611.75,250
20140901|2014-07-29 12:30,29,612,613,611,611.25,530
20140901|2014-07-29 13:00,29,611.75,613.25,611,611,728
20140901|2014-07-29 19:00,30,611.5,612,611.25,611.25,77
20140901|2014-07-29 19:30,30,611.25,611.75,611.25,611.25,10
20140901|2014-07-29 20:30,30,611,611.25,611,611,21
20140901|2014-07-29 21:00,30,611.25,611.25,611.25,611.25,1
20140901|2014-07-29 21:30,30,611,611.25,611,611.25,7
20140901|2014-07-29 22:00,30,611,611,611,611,1
20140901|2014-07-29 22:30,30,611,611.5,611,611.5,22
20140901|2014-07-29 23:00,30,611.5,611.5,611.5,611.5,4
20140901|2014-07-29 23:30,30,611.5,611.5,611.25,611.25,9
20140901|2014-07-30 00:30,30,611.5,611.5,611.5,611.5,12
20140901|2014-07-30 01:00,30,611.5,611.75,611.5,611.75,10
20140901|2014-07-30 02:00,30,612.5,613,612.5,613,14
20140901|2014-07-30 02:30,30,612.5,613,612.5,613,34
20140901|2014-07-30 03:00,30,612.75,612.75,612.75,612.75,17
20140901|2014-07-30 03:30,30,612.25,613,612.25,613,29
20140901|2014-07-30 04:00,30,612.5,613.25,612.5,613.25,2
20140901|2014-07-30 04:30,30,613.75,614,613.5,613.75,7
20140901|2014-07-30 05:00,30,613.5,613.5,613,613,21
20140901|2014-07-30 05:30,30,613,613.25,612.75,613.25,4
20140901|2014-07-30 06:00,30,613,613.25,613,613.25,14
20140901|2014-07-30 06:30,30,613.5,613.5,613.5,613.5,24
20140901|2014-07-30 07:00,30,613.5,613.75,612.5,613.5,96
20140901|2014-07-30 07:30,30,613.5,613.5,612.25,612.25,21
20140901|2014-07-30 08:30,30,612,613.75,611,613,468
20140901|2014-07-30 09:00,30,613,617,613,616.25,436
20140901|2014-07-30 09:30,30,616.5,620,615,618.75,899
20140901|2014-07-30 10:00,30,619,619.75,615.5,615.75,611
20140901|2014-07-30 10:30,30,616,616.5,612.5,614,383
20140901|2014-07-30 11:00,30,614,614.75,612.75,613.5,225
20140901|2014-07-30 11:30,30,613.5,614.25,612.75,614.25,139
20140901|2014-07-30 12:00,30,614.5,615.5,614.25,615.5,168
20140901|2014-07-30 12:30,30,615.5,616.75,615,616.5,91
20140901|2014-07-30 13:00,30,616.5,618,615.75,616.75,453
20140901|2014-07-30 19:00,31,615.75,616,614.75,615.5,45
20140901|2014-07-30 19:30,31,615.75,615.75,615.75,615.75,2
20140901|2014-07-30 20:00,31,616,616,615.75,615.75,9
20140901|2014-07-30 20:30,31,616.5,616.5,616.25,616.25,10
20140901|2014-07-30 21:00,31,616.25,616.25,615.75,615.75,3
20140901|2014-07-30 21:30,31,616,616,616,616,1
20140901|2014-07-30 22:30,31,615.75,615.75,615.75,615.75,8
20140901|2014-07-30 23:00,31,616,616,616,616,6
20140901|2014-07-30 23:30,31,616,616,616,616,1
20140901|2014-07-31 00:00,31,616,616,616,616,1
20140901|2014-07-31 00:30,31,616.5,616.5,616.5,616.5,11
20140901|2014-07-31 01:00,31,616.75,617,616.75,617,45
20140901|2014-07-31 01:30,31,616,616,616,616,2
20140901|2014-07-31 02:30,31,616,616.5,616,616.25,7
20140901|2014-07-31 03:00,31,616,616.25,616,616.25,17
20140901|2014-07-31 03:30,31,616,616,615,615.25,33
20140901|2014-07-31 04:00,31,615,615.5,615,615.5,42
20140901|2014-07-31 04:30,31,615.75,616,615.75,616,2
20140901|2014-07-31 05:00,31,616.25,616.25,615.75,615.75,7
20140901|2014-07-31 05:30,31,615.75,615.75,614.75,614.75,9
20140901|2014-07-31 06:00,31,615.5,616,615.5,615.5,5
20140901|2014-07-31 06:30,31,616.5,617,615.75,615.75,16
20140901|2014-07-31 07:00,31,616,617,616,617,21
20140901|2014-07-31 07:30,31,616.5,617.75,616,617.5,41
20140901|2014-07-31 08:30,31,617,620.75,615.5,619.5,900
20140901|2014-07-31 09:00,31,619.75,621,619.25,620,931
20140901|2014-07-31 09:30,31,620,621,618.75,618.75,485
20140901|2014-07-31 10:00,31,618.5,621.5,618.25,621.5,647
20140901|2014-07-31 10:30,31,621.5,621.5,619.75,619.75,342
20140901|2014-07-31 11:00,31,620,621,618.5,620,397
20140901|2014-07-31 11:30,31,620.25,621,619.5,621,232
20140901|2014-07-31 12:00,31,621,631,621,629.5,1065
20140901|2014-07-31 12:30,31,629.75,631,627.75,630.75,785
20140901|2014-07-31 13:00,31,630.75,631,623.75,626.25,1988
20140901|2014-07-31 19:00,1,625.25,629.25,625.25,626.5,272
20140901|2014-07-31 19:30,1,627,628.25,626.75,628,11
20140901|2014-07-31 20:00,1,627.5,627.75,627.5,627.75,6
20140901|2014-07-31 20:30,1,628,628,628,628,1
20140901|2014-07-31 21:00,1,627.5,627.5,627.5,627.5,4
20140901|2014-07-31 22:00,1,627.5,627.5,627.5,627.5,4
20140901|2014-07-31 22:30,1,627.5,627.75,627.5,627.5,11
20140901|2014-07-31 23:00,1,628,628,628,628,5
20140901|2014-07-31 23:30,1,628.25,628.25,628.25,628.25,1
20140901|2014-08-01 00:00,1,629,629.25,629,629.25,4
20140901|2014-08-01 00:30,1,629.75,630,629.5,629.75,38
20140901|2014-08-01 01:00,1,629.75,629.75,629.75,629.75,1
20140901|2014-08-01 01:30,1,629.5,629.5,629.5,629.5,4
20140901|2014-08-01 02:00,1,629.5,629.5,629.5,629.5,13
20140901|2014-08-01 02:30,1,629.5,630,629.5,629.75,11
20140901|2014-08-01 03:00,1,629.75,629.75,629.5,629.5,9
20140901|2014-08-01 03:30,1,629.5,631,629.25,630,35
20140901|2014-08-01 04:00,1,629.75,630,629.75,630,12
20140901|2014-08-01 04:30,1,630.25,630.5,630,630.5,11
20140901|2014-08-01 05:00,1,631,631,630.5,630.5,21
20140901|2014-08-01 05:30,1,630.25,630.5,629.25,630.5,91
20140901|2014-08-01 06:00,1,630.5,632,630,631,100
20140901|2014-08-01 06:30,1,631,632,630.75,631.5,11
20140901|2014-08-01 07:00,1,631.5,632.5,631.5,632,50
20140901|2014-08-01 07:30,1,632,633,631.75,633,14
20140901|2014-08-01 08:30,1,633,638.75,632,638,1583
20140901|2014-08-01 09:00,1,638,638.75,635.75,637.5,821
20140901|2014-08-01 09:30,1,637.75,642.25,637.5,639.25,1207
20140901|2014-08-01 10:00,1,639.25,639.5,636.5,637.5,822
20140901|2014-08-01 10:30,1,637.5,639,634.5,636,568
20140901|2014-08-01 11:00,1,635.5,636.25,633,635,523
20140901|2014-08-01 11:30,1,635,635,632.25,632.25,416
20140901|2014-08-01 12:00,1,632.5,634.25,632.5,633.25,193
20140901|2014-08-01 12:30,1,633.5,635.25,633,635.25,192
20140901|2014-08-01 13:00,1,635.25,636.25,630.5,632.5,981
20140901|2014-08-03 19:00,4,632.25,639,632,638,180
20140901|2014-08-03 19:30,4,638,638,636.5,636.5,32
20140901|2014-08-03 20:00,4,637,637,637,637,1
20140901|2014-08-03 20:30,4,637,637,637,637,2
20140901|2014-08-03 21:00,4,636.75,638,636.75,638,2
20140901|2014-08-03 21:30,4,638,638.25,638,638,9
20140901|2014-08-03 22:00,4,638,638.5,638,638.5,2
20140901|2014-08-03 22:30,4,638.75,640,638.25,639,85
20140901|2014-08-03 23:00,4,639.5,639.5,639.25,639.5,5
20140901|2014-08-03 23:30,4,639.75,640.25,639.5,640.25,27
20140901|2014-08-04 00:00,4,640,640,639.5,639.5,6
20140901|2014-08-04 00:30,4,639.75,640,639.75,640,3
20140901|2014-08-04 01:00,4,640,640.25,639.75,639.75,29
20140901|2014-08-04 01:30,4,639.75,639.75,639.5,639.75,10
20140901|2014-08-04 02:00,4,639.75,640.25,639.75,640.25,2
20140901|2014-08-04 02:30,4,641,641.25,641,641,7
20140901|2014-08-04 03:00,4,641,641,640.5,640.5,25
20140901|2014-08-04 03:30,4,640.5,640.5,640.5,640.5,1
20140901|2014-08-04 04:00,4,640.5,640.5,639,639,28
20140901|2014-08-04 04:30,4,639.25,639.25,638.5,638.5,5
20140901|2014-08-04 05:00,4,638.25,638.25,638,638.25,6
20140901|2014-08-04 05:30,4,637.75,637.75,637.25,637.25,3
20140901|2014-08-04 06:00,4,637.25,638,637.25,637.5,14
20140901|2014-08-04 06:30,4,637.75,640,637.75,638.75,60
20140901|2014-08-04 07:00,4,639.25,640.75,639.25,640.75,74
20140901|2014-08-04 07:30,4,641.25,642,641,641,55
20140901|2014-08-04 08:30,4,640,644.5,639.25,644,964
20140901|2014-08-04 09:00,4,644.25,647.25,641.75,647,553
20140901|2014-08-04 09:30,4,647,648.75,642.75,644,581
20140901|2014-08-04 10:00,4,644,645.5,639.75,643,993
20140901|2014-08-04 10:30,4,643.5,644.25,642,642.5,529
20140901|2014-08-04 11:00,4,642.75,643.75,642.5,643,237
20140901|2014-08-04 11:30,4,642.75,643.75,641.25,642.25,364
20140901|2014-08-04 12:00,4,642.25,643.25,641,641.25,163
20140901|2014-08-04 12:30,4,641.5,642.25,640,641.5,183
20140901|2014-08-04 13:00,4,641.5,641.75,636.5,639.75,1040
20140901|2014-08-04 19:00,5,638,638.5,636.75,638.25,93
20140901|2014-08-04 19:30,5,638,638,637.5,637.5,3
20140901|2014-08-04 20:00,5,636,636,635.75,636,3
20140901|2014-08-04 20:30,5,635.75,636.5,635,635,19
20140901|2014-08-04 21:00,5,636.25,637.5,636.25,637.5,3
20140901|2014-08-04 21:30,5,636.75,637.25,636.5,637.25,8
20140901|2014-08-04 22:30,5,638,638,638,638,1
20140901|2014-08-04 23:00,5,638,638,638,638,5
20140901|2014-08-04 23:30,5,638,638.25,638,638,6
20140901|2014-08-05 01:30,5,638.25,638.75,638.25,638.75,7
20140901|2014-08-05 02:00,5,638,638,637.25,638,17
20140901|2014-08-05 02:30,5,637.5,637.5,637.5,637.5,1
20140901|2014-08-05 03:00,5,637.75,637.75,637.75,637.75,2
20140901|2014-08-05 03:30,5,638,638.75,637.75,638.75,34
20140901|2014-08-05 04:00,5,639,639,638.25,638.25,16
20140901|2014-08-05 04:30,5,638.25,638.25,637.75,638,37
20140901|2014-08-05 05:00,5,638.25,638.25,637.75,637.75,8
20140901|2014-08-05 05:30,5,638.25,638.25,638.25,638.25,6
20140901|2014-08-05 06:00,5,638,638,638,638,5
20140901|2014-08-05 06:30,5,638,638,637.75,638,16
20140901|2014-08-05 07:00,5,637.75,637.75,635.25,637,221
20140901|2014-08-05 07:30,5,637,637.5,636.5,636.5,33
20140901|2014-08-05 08:30,5,636,636.75,633.25,634.5,683
20140901|2014-08-05 09:00,5,634.5,639,634.25,636,515
20140901|2014-08-05 09:30,5,636,636.75,633.5,633.5,394
20140901|2014-08-05 10:00,5,633.5,636.5,633.25,636.25,592
20140901|2014-08-05 10:30,5,636.25,637.5,635.25,635.25,210
20140901|2014-08-05 11:00,5,635.25,638.25,635,636.75,250
20140901|2014-08-05 11:30,5,636.75,639.25,636.5,638.75,166
20140901|2014-08-05 12:00,5,638.75,639.75,638.5,639,184
20140901|2014-08-05 12:30,5,639,642.5,639,640.75,373
20140901|2014-08-05 13:00,5,641.25,644.75,640.75,643,783
20140901|2014-08-05 19:00,6,642,649,642,648.5,223
20140901|2014-08-05 19:30,6,648,649.75,648,648.5,7
20140901|2014-08-05 20:00,6,648.75,649.25,648.5,649,10
20140901|2014-08-05 20:30,6,648,648,647.25,647.25,3
20140901|2014-08-05 21:00,6,647,647,646.75,646.75,8
20140901|2014-08-05 21:30,6,647.75,647.75,647.75,647.75,1
20140901|2014-08-05 23:00,6,648,648.5,648,648.25,7
20140901|2014-08-06 00:00,6,647.25,647.25,647.25,647.25,1
20140901|2014-08-06 00:30,6,647.5,647.75,647.5,647.75,3
20140901|2014-08-06 01:30,6,649,649,649,649,1
20140901|2014-08-06 02:00,6,649.25,649.75,649.25,649.5,4
20140901|2014-08-06 02:30,6,649,649.25,648.5,649.25,10
20140901|2014-08-06 03:00,6,649.25,653.25,649.25,653.25,288
20140901|2014-08-06 03:30,6,653,654.75,653,654.5,47
20140901|2014-08-06 04:00,6,654.5,655,653.5,653.75,63
20140901|2014-08-06 04:30,6,653.75,653.75,652,652,26
20140901|2014-08-06 05:00,6,652.25,652.5,651.25,651.25,19
20140901|2014-08-06 05:30,6,651.5,651.5,651,651,3
20140901|2014-08-06 06:00,6,649.75,650.25,649.25,649.25,5
20140901|2014-08-06 06:30,6,648.75,649,648,648.75,31
20140901|2014-08-06 07:00,6,648.5,648.5,647.75,647.75,52
20140901|2014-08-06 07:30,6,647.75,648.25,647.75,648.25,18
20140901|2014-08-06 08:30,6,648,652.5,647.25,650,1019
20140901|2014-08-06 09:00,6,650.25,651,647.5,650.5,432
20140901|2014-08-06 09:30,6,650.75,653.75,649.75,653.75,658
20140901|2014-08-06 10:00,6,653.5,658.75,653.25,656,879
20140901|2014-08-06 10:30,6,656,661.25,656,660.75,673
20140901|2014-08-06 11:00,6,660.75,661.75,658.75,659.5,475
20140901|2014-08-06 11:30,6,659.75,660,657.5,657.5,389
20140901|2014-08-06 12:00,6,657.25,658,656,657.75,381
20140901|2014-08-06 12:30,6,657.5,659.5,656,656.5,275
20140901|2014-08-06 13:00,6,656.75,657.25,655.75,656,722
20140901|2014-08-06 19:00,7,655.75,656,654.5,655.75,63
20140901|2014-08-06 19:30,7,655.25,655.75,655,655.25,26
20140901|2014-08-06 20:00,7,655.25,655.25,652.75,652.75,33
20140901|2014-08-06 20:30,7,652.5,652.75,651.75,651.75,11
20140901|2014-08-06 21:00,7,651.75,652,650.5,651.5,16
20140901|2014-08-06 21:30,7,651.75,653.25,651.75,653.25,6
20140901|2014-08-06 22:00,7,653.75,654.5,653.75,654.5,2
20140901|2014-08-06 22:30,7,653.75,653.75,653.75,653.75,3
20140901|2014-08-06 23:30,7,653.75,653.75,653.75,653.75,1
20140901|2014-08-07 00:30,7,653,653,653,653,1
20140901|2014-08-07 01:00,7,653,653,652.75,653,11
20140901|2014-08-07 01:30,7,653.25,653.25,653.25,653.25,1
20140901|2014-08-07 02:00,7,653.25,653.5,653.25,653.5,9
20140901|2014-08-07 02:30,7,653.75,654.5,653.75,654.5,4
20140901|2014-08-07 03:00,7,655,657.5,655,657.5,76
20140901|2014-08-07 03:30,7,658,658.25,653.5,653.5,61
20140901|2014-08-07 04:00,7,653.5,654,653.5,653.75,30
20140901|2014-08-07 04:30,7,654.25,655.25,654.25,655.25,7
20140901|2014-08-07 05:00,7,656,656.5,655.75,656.5,44
20140901|2014-08-07 05:30,7,656,656,656,656,2
20140901|2014-08-07 06:00,7,655.75,655.75,655.75,655.75,5
20140901|2014-08-07 06:30,7,655.75,656,654.75,654.75,19
20140901|2014-08-07 07:00,7,655.25,655.25,651,651.25,225
20140901|2014-08-07 07:30,7,651.5,652.25,651.5,652,34
20140901|2014-08-07 08:30,7,652,652,649,650,568
20140901|2014-08-07 09:00,7,650.25,651.75,649.5,651.25,413
20140901|2014-08-07 09:30,7,651,652.75,647,647.25,679
20140901|2014-08-07 10:00,7,647.5,652.25,647,651.25,486
20140901|2014-08-07 10:30,7,651.5,652.75,650.5,651.75,355
20140901|2014-08-07 11:00,7,651.5,653.25,650.25,650.75,248
20140901|2014-08-07 11:30,7,651,651,650,650,255
20140901|2014-08-07 12:00,7,649.75,650.5,649.25,649.5,251
20140901|2014-08-07 12:30,7,649.75,649.75,647.25,647.5,213
20140901|2014-08-07 13:00,7,647.5,648.5,645.25,645.75,1440
20140901|2014-08-07 19:00,8,646,646,644,644,73
20140901|2014-08-07 19:30,8,644.25,644.75,644.25,644.75,5
20140901|2014-08-07 20:30,8,644.75,644.75,644.75,644.75,1
20140901|2014-08-07 21:00,8,644.5,644.5,643.75,643.75,15
20140901|2014-08-07 22:00,8,644.25,644.5,644.25,644.5,6
20140901|2014-08-07 23:00,8,644.25,644.25,644.25,644.25,1
20140901|2014-08-07 23:30,8,644.5,644.5,644.5,644.5,2
20140901|2014-08-08 00:00,8,644.5,644.5,644.5,644.5,12
20140901|2014-08-08 01:00,8,644.25,644.25,644.25,644.25,7
20140901|2014-08-08 01:30,8,644.5,644.5,644.25,644.5,24
20140901|2014-08-08 02:30,8,644,644.25,644,644.25,4
20140901|2014-08-08 03:00,8,643.5,643.5,643.5,643.5,20
20140901|2014-08-08 04:30,8,643.75,643.75,643.75,643.75,1
20140901|2014-08-08 05:00,8,643.25,643.5,643.25,643.5,6
20140901|2014-08-08 05:30,8,643.75,643.75,643.5,643.5,2
20140901|2014-08-08 06:00,8,644,644.5,644,644.25,17
20140901|2014-08-08 06:30,8,644.5,644.5,644.5,644.5,14
20140901|2014-08-08 07:00,8,644.25,644.25,643.25,643.25,53
20140901|2014-08-08 07:30,8,643.25,643.25,640.75,641.25,116
20140901|2014-08-08 08:30,8,640.75,643.25,639.25,640.5,759
20140901|2014-08-08 09:00,8,640.5,640.5,635,635,754
20140901|2014-08-08 09:30,8,635,636.75,634,634.25,579
20140901|2014-08-08 10:00,8,634.25,634.75,630.75,630.75,896
20140901|2014-08-08 10:30,8,630.5,631.75,628,631.5,749
20140901|2014-08-08 11:00,8,631,631,629,629.75,399
20140901|2014-08-08 11:30,8,630,631,629.25,630.5,143
20140901|2014-08-08 12:00,8,630.25,631.75,629.75,631.5,98
20140901|2014-08-08 12:30,8,631.5,632.5,630.75,632.25,204
20140901|2014-08-08 13:00,8,632,633.5,627.75,627.75,859
20140901|2014-08-10 19:00,11,629,629,626.75,626.75,38
20140901|2014-08-10 19:30,11,627,627,625.5,625.5,12
20140901|2014-08-10 20:00,11,627,627,626.5,627,11
20140901|2014-08-10 20:30,11,626.75,627,626.75,627,2
20140901|2014-08-10 21:00,11,626.5,627,626.5,627,7
20140901|2014-08-10 21:30,11,626.5,626.5,626.5,626.5,1
20140901|2014-08-11 00:30,11,626.25,626.25,626.25,626.25,3
20140901|2014-08-11 01:30,11,626,626,625.25,626,15
20140901|2014-08-11 02:00,11,625,625.25,625,625.25,10
20140901|2014-08-11 02:30,11,625.25,625.25,624.25,624.25,37
20140901|2014-08-11 03:00,11,625,625,625,625,1
20140901|2014-08-11 03:30,11,625,626,625,625,6
20140901|2014-08-11 04:00,11,624.25,625.25,624.25,624.5,9
20140901|2014-08-11 04:30,11,624.5,625,624.5,624.75,3
20140901|2014-08-11 05:00,11,625,625.25,624.75,624.75,3
20140901|2014-08-11 05:30,11,624.75,624.75,624.75,624.75,3
20140901|2014-08-11 06:00,11,624.25,624.75,623.5,623.5,11
20140901|2014-08-11 06:30,11,624,627,623.25,627,75
20140901|2014-08-11 07:00,11,627,627,625.75,625.75,58
20140901|2014-08-11 07:30,11,626,626.75,626,626.75,16
20140901|2014-08-11 08:30,11,626,628,622.5,623.25,646
20140901|2014-08-11 09:00,11,623.25,629.75,623.25,629.75,1016
20140901|2014-08-11 09:30,11,630,633.75,629.5,632,661
20140901|2014-08-11 10:00,11,632,633.75,621.25,623,623
20140901|2014-08-11 10:30,11,622.5,625,620,624.5,805
20140901|2014-08-11 11:00,11,624,626,622.75,624,605
20140901|2014-08-11 11:30,11,624.5,626.5,622.75,623,161
20140901|2014-08-11 12:00,11,623,625,621.75,625,126
20140901|2014-08-11 12:30,11,624.75,625.25,622.5,622.5,272
20140901|2014-08-11 13:00,11,622.5,624.75,621,624,1064
20140901|2014-08-11 19:00,12,623,623.75,622,622,81
20140901|2014-08-11 19:30,12,622,622,620.25,620.5,17
20140901|2014-08-11 20:00,12,620.75,620.75,620.75,620.75,3
20140901|2014-08-11 20:30,12,620.75,620.75,620.5,620.5,6
20140901|2014-08-11 21:00,12,620.5,620.5,620.5,620.5,6
20140901|2014-08-11 21:30,12,620.75,620.75,620.75,620.75,2
20140901|2014-08-11 22:30,12,620.25,620.25,620,620,42
20140901|2014-08-11 23:30,12,619.5,619.5,618.75,619.5,8
20140901|2014-08-12 00:00,12,619.25,619.25,618.75,618.75,5
20140901|2014-08-12 01:00,12,619.25,619.25,619.25,619.25,2
20140901|2014-08-12 02:30,12,618.25,618.75,618.25,618.75,3
20140901|2014-08-12 03:00,12,618.5,619,618.5,619,9
20140901|2014-08-12 03:30,12,618.25,618.25,617.75,617.75,25
20140901|2014-08-12 04:00,12,617.75,618,617.5,618,6
20140901|2014-08-12 04:30,12,618,618,617.75,618,15
20140901|2014-08-12 05:00,12,618,618,618,618,4
20140901|2014-08-12 05:30,12,617.75,618,617.5,618,8
20140901|2014-08-12 06:00,12,618,618,618,618,5
20140901|2014-08-12 06:30,12,618,618,617.75,618,20
20140901|2014-08-12 07:00,12,617.75,618.75,617.75,618.75,42
20140901|2014-08-12 07:30,12,618.5,618.5,617.25,617.5,26
20140901|2014-08-12 08:30,12,617,618.5,615.25,616.5,918
20140901|2014-08-12 09:00,12,616.75,617,615.25,615.75,225
20140901|2014-08-12 09:30,12,615.5,617,615.5,617,225
20140901|2014-08-12 10:00,12,616.75,616.75,615.75,616,280
20140901|2014-08-12 10:30,12,615.75,619.5,615.25,616.75,528
20140901|2014-08-12 11:00,12,617.5,622.5,613,618.25,1547
20140901|2014-08-12 11:30,12,618.75,619.75,613.75,619.25,550
20140901|2014-08-12 12:00,12,619.5,620.75,618.5,618.5,425
20140901|2014-08-12 12:30,12,618.75,620.25,616.5,619.75,242
20140901|2014-08-12 13:00,12,619.5,620.25,611.75,612.5,1473
20140901|2014-08-12 19:00,13,613.25,613.5,612.25,612.75,35
20140901|2014-08-12 19:30,13,612.25,612.25,612.25,612.25,5
20140901|2014-08-12 20:00,13,613.25,613.5,612.75,612.75,11
20140901|2014-08-12 21:30,13,614,614.75,614,614.5,16
20140901|2014-08-12 22:00,13,615,615,614.75,615,8
20140901|2014-08-12 22:30,13,614.5,614.5,614.5,614.5,1
20140901|2014-08-12 23:00,13,614.5,614.5,614.5,614.5,8
20140901|2014-08-12 23:30,13,614.5,614.5,614.5,614.5,1
20140901|2014-08-13 01:00,13,614.5,614.75,614.5,614.75,14
20140901|2014-08-13 01:30,13,614.75,614.75,614.75,614.75,1
20140901|2014-08-13 02:30,13,615,615.75,615,615.5,10
20140901|2014-08-13 03:00,13,615.25,616,615.25,616,23
20140901|2014-08-13 03:30,13,616.25,616.25,616.25,616.25,2
20140901|2014-08-13 04:00,13,616.5,617,616.5,617,14
20140901|2014-08-13 04:30,13,617.25,618.5,617.25,618.5,35
20140901|2014-08-13 05:00,13,618.25,620.75,618.25,619.25,235
20140901|2014-08-13 05:30,13,618.5,618.75,617.75,617.75,12
20140901|2014-08-13 06:30,13,617.5,617.5,617,617.25,5
20140901|2014-08-13 07:00,13,617.25,617.25,616.75,617,21
20140901|2014-08-13 07:30,13,616.75,616.75,616.5,616.5,23
20140901|2014-08-13 08:30,13,617.5,618,614.5,615,433
20140901|2014-08-13 09:00,13,615,615,610.25,610.25,759
20140901|2014-08-13 09:30,13,610.5,611.25,609,609.25,511
20140901|2014-08-13 10:00,13,609.5,609.75,607.5,608,515
20140901|2014-08-13 10:30,13,608.25,609.75,607,607.75,469
20140901|2014-08-13 11:00,13,607.5,609.5,607.5,608.25,449
20140901|2014-08-13 11:30,13,608.25,609.75,606.25,606.25,270
20140901|2014-08-13 12:00,13,606.25,607.25,605.75,607,257
20140901|2014-08-13 12:30,13,607,607,604.5,605.5,775
20140901|2014-08-13 13:00,13,605.5,606,602.75,604.25,1226
20140901|2014-08-13 19:00,14,603.5,604.5,603.25,603.75,69
20140901|2014-08-13 19:30,14,603.5,603.5,603.5,603.5,10
20140901|2014-08-13 20:00,14,603.25,603.5,603.25,603.5,3
20140901|2014-08-13 20:30,14,603.25,604,603.25,604,2
20140901|2014-08-13 21:00,14,603.5,604,603.5,604,2
20140901|2014-08-13 21:30,14,604,604,604,604,1
20140901|2014-08-13 22:00,14,603.25,603.5,603.25,603.5,2
20140901|2014-08-13 22:30,14,603.5,603.5,603.5,603.5,3
20140901|2014-08-13 23:00,14,603.75,604,603.75,604,2
20140901|2014-08-13 23:30,14,604,604.25,604,604.25,4
20140901|2014-08-14 00:00,14,604.25,604.5,604.25,604.5,2
20140901|2014-08-14 00:30,14,604.25,604.25,604,604,2
20140901|2014-08-14 02:00,14,603.75,604,603.5,603.5,7
20140901|2014-08-14 03:00,14,603.75,603.75,603.75,603.75,1
20140901|2014-08-14 03:30,14,603.75,603.75,603.5,603.5,14
20140901|2014-08-14 04:00,14,603.5,603.5,603,603.25,19
20140901|2014-08-14 04:30,14,602.75,602.75,602.25,602.25,13
20140901|2014-08-14 05:00,14,602.25,603,602.25,603,16
20140901|2014-08-14 05:30,14,602.75,602.75,602.5,602.5,18
20140901|2014-08-14 06:00,14,602.5,602.5,602,602.5,69
20140901|2014-08-14 06:30,14,602.5,602.5,602.25,602.5,15
20140901|2014-08-14 07:00,14,602.75,603.5,602.5,603.5,39
20140901|2014-08-14 07:30,14,603,603.25,602.25,603.25,32
20140901|2014-08-14 08:30,14,602.75,606,602.75,605.5,410
20140901|2014-08-14 09:00,14,605.75,606,604.5,604.5,374
20140901|2014-08-14 09:30,14,604.5,605.25,603.5,604.25,463
20140901|2014-08-14 10:00,14,604.5,606,604,605.5,358
20140901|2014-08-14 10:30,14,605.5,605.75,604.25,604.5,235
20140901|2014-08-14 11:00,14,604.5,606,604,605,224
20140901|2014-08-14 11:30,14,605.5,605.75,604.5,605.75,202
20140901|2014-08-14 12:00,14,605.75,608,605.25,607.75,171
20140901|2014-08-14 12:30,14,607.25,609.75,607.25,608,331
20140901|2014-08-14 13:00,14,608,609.75,606.5,607,912
20140901|2014-08-14 19:00,15,607,607.75,606.25,607,55
20140901|2014-08-14 19:30,15,607,607,607,607,3
20140901|2014-08-14 21:30,15,607,607.25,607,607.25,9
20140901|2014-08-14 22:30,15,607.25,607.75,607.25,607.75,6
20140901|2014-08-14 23:00,15,607.75,607.75,607.75,607.75,2
20140901|2014-08-14 23:30,15,607.75,608,607.75,608,4
20140901|2014-08-15 02:00,15,608,608,608,608,2
20140901|2014-08-15 02:30,15,608,608,608,608,11
20140901|2014-08-15 03:00,15,608,608,608,608,8
20140901|2014-08-15 03:30,15,608,609.75,608,609.75,5
20140901|2014-08-15 05:00,15,610,610,609.75,609.75,4
20140901|2014-08-15 05:30,15,610,610,609.75,609.75,2
20140901|2014-08-15 06:00,15,609.5,610,609.5,610,11
20140901|2014-08-15 06:30,15,610,613.25,610,613.25,34
20140901|2014-08-15 07:00,15,613.5,614,612.5,612.75,92
20140901|2014-08-15 07:30,15,612.5,613,612.25,612.75,11
20140901|2014-08-15 08:30,15,613,613,607,607.25,342
20140901|2014-08-15 09:00,15,607,609,605.25,606,328
20140901|2014-08-15 09:30,15,606.75,625.75,605,625.75,776
20140901|2014-08-15 10:00,15,626.25,627.75,613.25,614,657
20140901|2014-08-15 10:30,15,614.25,619,613.75,619,312
20140901|2014-08-15 11:00,15,619,622.25,618.75,620.5,290
20140901|2014-08-15 11:30,15,620.5,620.75,619.5,619.5,201
20140901|2014-08-15 12:00,15,619.75,620.75,618.25,620.5,767
20140901|2014-08-15 12:30,15,620.5,620.75,619.5,620.25,195
20140901|2014-08-15 13:00,15,620.5,621,618,619.75,577
20140901|2014-08-17 19:00,18,619,619,615.25,616,52
20140901|2014-08-17 19:30,18,615.5,615.75,615.25,615.25,8
20140901|2014-08-17 20:00,18,615,615,613.75,613.75,28
20140901|2014-08-17 20:30,18,613.75,613.75,613.75,613.75,1
20140901|2014-08-17 21:00,18,612.25,612.5,611.25,611.25,7
20140901|2014-08-17 21:30,18,612.5,613.25,612.5,613.25,2
20140901|2014-08-17 22:30,18,614.5,614.5,614.5,614.5,1
20140901|2014-08-18 00:30,18,614.75,614.75,614.75,614.75,1
20140901|2014-08-18 02:30,18,615.5,615.5,615.5,615.5,2
20140901|2014-08-18 03:30,18,616.5,616.5,616.5,616.5,1
20140901|2014-08-18 04:00,18,616.5,617,616.5,617,2
20140901|2014-08-18 04:30,18,616.75,616.75,616.75,616.75,1
20140901|2014-08-18 05:00,18,616.75,616.75,616.75,616.75,1
20140901|2014-08-18 05:30,18,616.75,616.75,616.25,616.5,22
20140901|2014-08-18 06:00,18,616.25,616.75,616.25,616.75,16
20140901|2014-08-18 06:30,18,616.75,616.75,615.75,615.75,10
20140901|2014-08-18 07:00,18,615.75,616.25,615,615,33
20140901|2014-08-18 07:30,18,615,615.75,615,615.75,35
20140901|2014-08-18 08:30,18,615.25,616,612.25,615,310
20140901|2014-08-18 09:00,18,614.75,616.5,614,614.25,100
20140901|2014-08-18 09:30,18,614.25,615,612.5,614.75,277
20140901|2014-08-18 10:00,18,614.75,618.5,613.5,617,132
20140901|2014-08-18 10:30,18,617,617.25,616.25,616.75,139
20140901|2014-08-18 11:00,18,616.5,619.5,616.25,618.5,297
20140901|2014-08-18 11:30,18,618.5,618.75,616.25,616.75,205
20140901|2014-08-18 12:00,18,616.5,616.75,616,616.75,77
20140901|2014-08-18 12:30,18,616.75,617.5,615,616,187
20140901|2014-08-18 13:00,18,616,618.75,615,616.75,864
20140901|2014-08-18 19:00,19,616,616,615,615,9
20140901|2014-08-18 20:00,19,616,616,616,616,3
20140901|2014-08-18 21:30,19,614.75,614.75,614.5,614.5,3
20140901|2014-08-19 00:00,19,615,615,615,615,2
20140901|2014-08-19 02:00,19,613.5,613.75,611,611,26
20140901|2014-08-19 02:30,19,613,613,613,613,2
20140901|2014-08-19 06:30,19,615,615,615,615,1
20140901|2014-08-19 07:00,19,613.25,614,613.25,614,3
20140901|2014-08-19 07:30,19,614,614.75,613.75,614.75,9
20140901|2014-08-19 08:30,19,614.5,630,614.25,620.25,1178
20140901|2014-08-19 09:00,19,620.75,622.75,620,622.25,328
20140901|2014-08-19 09:30,19,622.25,625.5,620.25,625.25,259
20140901|2014-08-19 10:00,19,625.5,627,623.25,625.75,379
20140901|2014-08-19 10:30,19,626,632.25,625,631.5,567
20140901|2014-08-19 11:00,19,631,631.75,629,629,149
20140901|2014-08-19 11:30,19,629,630.25,628.25,628.25,206
20140901|2014-08-19 12:00,19,628,629,625.75,626.5,224
20140901|2014-08-19 12:30,19,626.25,626.5,623.25,624,301
20140901|2014-08-19 13:00,19,623.75,627,623.25,625.5,1015
20140901|2014-08-19 19:00,20,624.5,624.75,623.5,624.75,40
20140901|2014-08-19 21:00,20,624,624,623.75,623.75,4
20140901|2014-08-20 00:30,20,623.75,624.75,623.75,624.75,2
20140901|2014-08-20 02:00,20,623.5,623.5,623.25,623.25,2
20140901|2014-08-20 03:30,20,624,624.75,624,624.75,6
20140901|2014-08-20 04:00,20,624.5,624.5,624.5,624.5,1
20140901|2014-08-20 04:30,20,623.75,623.75,623.75,623.75,1
20140901|2014-08-20 05:00,20,624.25,625.5,624.25,625.5,10
20140901|2014-08-20 05:30,20,626.5,626.5,626.5,626.5,1
20140901|2014-08-20 06:00,20,626.5,626.5,625.25,625.25,3
20140901|2014-08-20 06:30,20,626.25,626.25,626.25,626.25,1
20140901|2014-08-20 07:00,20,626,627,626,626.5,10
20140901|2014-08-20 07:30,20,626.25,627.25,626.25,627.25,17
20140901|2014-08-20 08:30,20,627.5,627.5,621.5,621.75,188
20140901|2014-08-20 09:00,20,621.5,624,621,621.75,117
20140901|2014-08-20 09:30,20,622.5,622.5,618.5,620,191
20140901|2014-08-20 10:00,20,620,620,617,617,192
20140901|2014-08-20 10:30,20,616.5,619,616,617.75,212
20140901|2014-08-20 11:00,20,618,620.25,617.75,618,99
20140901|2014-08-20 11:30,20,617.5,618,613.75,614,349
20140901|2014-08-20 12:00,20,613.75,615,613.25,613.5,113
20140901|2014-08-20 12:30,20,613.25,614.75,612.75,614,120
20140901|2014-08-20 13:00,20,614.25,619.75,614.25,619.75,376
20140901|2014-08-20 19:00,21,621,621,619.25,620,49
20140901|2014-08-20 19:30,21,619,619,619,619,37
20140901|2014-08-20 22:30,21,618.5,618.5,618.5,618.5,11
20140901|2014-08-21 01:00,21,618.75,618.75,618.5,618.5,3
20140901|2014-08-21 01:30,21,619,619,619,619,1
20140901|2014-08-21 02:30,21,622,623.5,622,623.5,20
20140901|2014-08-21 03:30,21,623.25,623.25,623.25,623.25,10
20140901|2014-08-21 04:00,21,623.25,623.25,623.25,623.25,4
20140901|2014-08-21 05:00,21,623.5,623.5,623.5,623.5,5
20140901|2014-08-21 05:30,21,623.5,624.75,623.5,624.75,126
20140901|2014-08-21 06:30,21,622.25,623.5,622.25,623.5,22
20140901|2014-08-21 07:00,21,622.5,622.5,621.25,622,12
20140901|2014-08-21 07:30,21,621.5,621.5,619.75,619.75,28
20140901|2014-08-21 08:30,21,619.5,623.25,617.25,617.75,325
20140901|2014-08-21 09:00,21,617.75,621.75,616.5,620.75,170
20140901|2014-08-21 09:30,21,620.75,623,620.25,622.5,392
20140901|2014-08-21 10:00,21,622,624,621.75,621.75,216
20140901|2014-08-21 10:30,21,621.75,623.5,621.5,622.25,150
20140901|2014-08-21 11:00,21,622.75,624.75,621.25,624.25,193
20140901|2014-08-21 11:30,21,624.5,624.75,620,622.75,142
20140901|2014-08-21 12:00,21,622.5,624.75,621.75,623.75,105
20140901|2014-08-21 12:30,21,623.75,624.5,622.75,623.75,107
20140901|2014-08-21 13:00,21,623.75,624,621.5,622.75,248
20140901|2014-08-21 19:00,22,622,623.25,621.25,622.75,54
20140901|2014-08-21 20:00,22,624.25,627.5,624.25,627.5,30
20140901|2014-08-21 21:00,22,625,625,625,625,8
20140901|2014-08-21 23:00,22,623.5,623.5,623,623,7
20140901|2014-08-22 02:30,22,624.5,624.75,624.5,624.75,10
20140901|2014-08-22 03:00,22,625.25,625.25,624.5,624.5,10
20140901|2014-08-22 06:30,22,626.5,626.75,626.5,626.75,10
20140901|2014-08-22 07:00,22,626,629,626,627.25,25
20140901|2014-08-22 07:30,22,627.25,628.75,627.25,628.5,11
20140901|2014-08-22 08:30,22,628.5,635,628,633,598
20140901|2014-08-22 09:00,22,633.75,637.75,633.25,636.75,258
20140901|2014-08-22 09:30,22,636.75,638.25,635.5,636.75,231
20140901|2014-08-22 10:00,22,637,637.25,634.25,634.5,256
20140901|2014-08-22 10:30,22,634,634,631.75,632,197
20140901|2014-08-22 11:00,22,631.75,636.75,631.75,636,327
20140901|2014-08-22 11:30,22,636.5,639,635.5,638.5,196
20140901|2014-08-22 12:00,22,638.25,639,634,638.5,169
20140901|2014-08-22 12:30,22,637.25,638,636,637.5,147
20140901|2014-08-22 13:00,22,637,637.5,631.5,631.5,733
20140901|2014-08-24 21:00,25,630.25,631.5,629.25,631.5,21
20140901|2014-08-24 21:30,25,632.25,632.75,632.25,632.75,18
20140901|2014-08-24 22:00,25,633,633,633,633,1
20140901|2014-08-24 22:30,25,633,633,632.5,632.5,16
20140901|2014-08-24 23:00,25,633,633,633,633,3
20140901|2014-08-25 01:00,25,633.25,633.5,633,633,10
20140901|2014-08-25 01:30,25,633.5,633.5,633.5,633.5,6
20140901|2014-08-25 02:00,25,635,635,635,635,2
20140901|2014-08-25 04:30,25,635.25,635.25,635.25,635.25,2
20140901|2014-08-25 07:00,25,634.25,634.75,634.25,634.75,5
20140901|2014-08-25 07:30,25,633.5,633.5,632.5,632.75,24
20140901|2014-08-25 08:30,25,631.75,636,630.75,630.75,267
20140901|2014-08-25 09:00,25,630.5,631,627,627.25,206
20140901|2014-08-25 09:30,25,627.5,628.5,625,626.25,193
20140901|2014-08-25 10:00,25,625.25,625.25,622.5,624.5,195
20140901|2014-08-25 10:30,25,625,627,624.75,625.5,165
20140901|2014-08-25 11:00,25,625.75,626.5,625.5,626,69
20140901|2014-08-25 11:30,25,626,626.75,625.25,625.25,27
20140901|2014-08-25 12:00,25,625.25,625.5,623.75,623.75,55
20140901|2014-08-25 12:30,25,624,624,621.75,623.25,87
20140901|2014-08-25 13:00,25,624,625,622.25,624,183
20140901|2014-08-25 19:00,26,622.75,623.5,622.25,623.5,17
20140901|2014-08-25 19:30,26,625,625,625,625,1
20140901|2014-08-25 21:30,26,626.25,626.75,626.25,626.75,3
20140901|2014-08-26 04:00,26,624.75,624.75,624.75,624.75,1
20140901|2014-08-26 05:00,26,622.75,622.75,622.75,622.75,1
20140901|2014-08-26 05:30,26,623.25,623.25,622.75,622.75,3
20140901|2014-08-26 06:00,26,623.5,623.5,623.5,623.5,3
20140901|2014-08-26 06:30,26,622.5,622.5,621,622,47
20140901|2014-08-26 07:00,26,621,622.25,621,622.25,21
20140901|2014-08-26 07:30,26,622.25,622.25,622.25,622.25,4
20140901|2014-08-26 08:30,26,621,621,615,615.5,493
20140901|2014-08-26 09:00,26,615.75,616.75,615.25,616.5,136
20140901|2014-08-26 09:30,26,616,616,613.25,613.25,208
20140901|2014-08-26 10:00,26,613.25,615,613.25,614.5,91
20140901|2014-08-26 10:30,26,614,614,612.75,613.25,91
20140901|2014-08-26 11:00,26,613.5,617,613.5,616.25,46
20140901|2014-08-26 11:30,26,616.25,617.75,616,617.5,124
20140901|2014-08-26 12:00,26,617.5,619,617.5,619,67
20140901|2014-08-26 12:30,26,619.25,621.5,619.25,621,75
20140901|2014-08-26 13:00,26,621,622.25,619.5,619.5,317
20140901|2014-08-26 19:00,27,620,620.75,618,620,44
20140901|2014-08-26 19:30,27,620.5,620.5,620.25,620.5,11
20140901|2014-08-26 21:00,27,621,621,621,621,5
20140901|2014-08-26 21:30,27,621,621,621,621,5
20140901|2014-08-26 22:00,27,622,622,622,622,1
20140901|2014-08-27 05:30,27,622.25,622.25,622.25,622.25,1
20140901|2014-08-27 07:00,27,622.75,622.75,622.75,622.75,1
20140901|2014-08-27 07:30,27,623.5,624,623.5,624,7
20140901|2014-08-27 08:30,27,623.25,626.25,623.25,624,79
20140901|2014-08-27 09:00,27,624.5,624.75,617.25,617.25,257
20140901|2014-08-27 09:30,27,616,624,616,621,171
20140901|2014-08-27 10:00,27,621,623.75,620.75,621.5,102
20140901|2014-08-27 10:30,27,621.75,624,621.25,623,193
20140901|2014-08-27 11:00,27,622.75,623.5,621.25,621.25,199
20140901|2014-08-27 11:30,27,621.75,622.5,621.25,621.25,67
20140901|2014-08-27 12:00,27,621.25,625.5,620.75,624.75,288
20140901|2014-08-27 12:30,27,624.75,628.5,624.75,627.75,129
20140901|2014-08-27 13:00,27,627.75,631.75,627.25,627.5,175
20140901|2014-08-27 19:00,28,627.5,627.5,626,626,19
20140901|2014-08-28 01:30,28,626.25,626.25,626.25,626.25,11
20140901|2014-08-28 02:00,28,627,627.75,627,627.75,36
20140901|2014-08-28 02:30,28,627.75,628,627.75,628,37
20140901|2014-08-28 03:00,28,631,631.25,631,631,10
20140901|2014-08-28 03:30,28,631,631,631,631,14
20140901|2014-08-28 05:00,28,634,634,634,634,2
20140901|2014-08-28 05:30,28,634,639,634,639,33
20140901|2014-08-28 06:00,28,637.5,637.5,637.5,637.5,1
20140901|2014-08-28 06:30,28,638,638,636,636,11
20140901|2014-08-28 08:30,28,636,641,634.5,637,150
20140901|2014-08-28 09:00,28,638.25,644.75,638.25,641.25,131
20140901|2014-08-28 09:30,28,641.25,643.25,641.25,642.5,74
20140901|2014-08-28 10:00,28,642.5,645,642.5,643.25,100
20140901|2014-08-28 10:30,28,643.5,644,640.5,640.5,47
20140901|2014-08-28 11:00,28,640.25,641,639.25,640.25,61
20140901|2014-08-28 11:30,28,639.5,640.5,639,640.5,51
20140901|2014-08-28 12:00,28,640.75,641.5,639.75,640,51
20140901|2014-08-28 12:30,28,639.5,641,637.5,640.25,40
20140901|2014-08-28 13:00,28,639.75,640.5,634.5,634.75,34
20140901|2014-08-28 19:00,29,632.25,632.25,632.25,632.25,12
20140901|2014-08-28 19:30,29,634,634,634,634,3
20140901|2014-08-29 07:30,29,636.75,636.75,636.5,636.5,13
20140901|2014-08-29 08:30,29,635,639.25,629.25,631.5,27
20140901|2014-08-29 09:00,29,632.5,636,629.75,629.75,41
20140901|2014-08-29 09:30,29,632,632,628,628,8
20140901|2014-08-29 10:00,29,625.5,626.5,625.25,626.25,6
20140901|2014-08-29 10:30,29,626,626,624,624,14
20140901|2014-08-29 11:00,29,625.25,625.75,625.25,625.75,3
20140901|2014-08-29 12:00,29,624.25,624.25,623.75,623.75,19
20140901|2014-08-29 12:30,29,626.75,626.75,626.25,626.25,18
20140901|2014-08-29 13:00,29,625,626.5,624.75,626.5,195
20140901|2014-09-02 08:30,2,625.25,625.25,623.75,623.75,2
20140901|2014-09-02 10:00,2,614.75,615,614,614,3
20140901|2014-09-02 11:30,2,615.25,615.25,615.25,615.25,1
20140901|2014-09-03 08:30,3,615,615.5,611,611,10
20140901|2014-09-03 09:00,3,609.75,609.75,609.75,609.75,1
20140901|2014-09-03 10:30,3,603.75,603.75,603.75,603.75,12
20140901|2014-09-03 11:00,3,601,601,601,601,1
20140901|2014-09-03 11:30,3,601,601,601,601,1
20140901|2014-09-03 12:30,3,601,601,600.25,600.25,9
20140901|2014-09-04 06:00,4,603.25,603.25,603.25,603.25,1
20140901|2014-09-04 06:30,4,604.75,604.75,604.75,604.75,2
20140901|2014-09-04 10:30,4,604.75,606.75,604.75,606.75,9
20140901|2014-09-05 09:30,5,618.5,620,618.5,619.75,5
20140901|2014-09-05 10:00,5,618.5,621.5,618.5,621.5,3
20140901|2014-09-08 08:30,8,618.75,618.75,618.75,618.75,2
20140901|2014-09-08 09:00,8,618.5,618.5,615.75,615.75,6
20140901|2014-09-08 09:30,8,616,619,616,619,2
20140901|2014-09-08 10:00,8,619,619,618,619,6
20140901|2014-09-08 11:00,8,623,623,623,623,1
20140901|2014-09-09 11:30,9,615.25,616,615,615,4
20140901|2014-09-09 12:30,9,613.25,614,613.25,614,27
20140901|2014-09-10 08:30,10,611.75,611.75,611.75,611.75,2
20140901|2014-09-11 10:00,11,597.5,598.5,597.5,598.5,2
20140901|2014-09-11 19:00,12,595,596.25,595,596.25,2
20140901|2014-09-11 19:30,12,599.25,600,596.75,596.75,56
20140901|2014-09-12 09:00,12,594,594,594,594,2
20140901|2014-09-12 10:00,12,588,588,588,588,2
20141201|2014-03-12 09:00,12,745.5,749.5,745.25,749,104
20141201|2014-03-12 09:30,12,748.75,755,748.5,754.75,113
20141201|2014-03-12 10:00,12,754.5,757.25,754.25,756.25,114
20141201|2014-03-12 10:30,12,756.25,756.25,754,755.25,166
20141201|2014-03-12 11:00,12,755.5,756.5,753.75,755.25,53
20141201|2014-03-12 11:30,12,756,757.75,752.75,754.75,63
20141201|2014-03-12 12:00,12,756,756.5,754.5,754.5,146
20141201|2014-03-12 12:30,12,755,755.5,753.5,754,35
20141201|2014-03-12 13:00,12,754.5,759.75,754.5,757.25,607
20141201|2014-03-12 19:00,13,758,758,755,756.75,28
20141201|2014-03-12 19:30,13,756.75,756.75,756.75,756.75,2
20141201|2014-03-12 21:00,13,757.25,757.75,756.25,756.25,8
20141201|2014-03-12 21:30,13,756.5,756.5,756.5,756.5,4
20141201|2014-03-12 22:00,13,757.75,757.75,757.75,757.75,9
20141201|2014-03-12 22:30,13,758.25,758.25,758.25,758.25,1
20141201|2014-03-12 23:30,13,758.25,758.75,758.25,758.75,3
20141201|2014-03-13 00:00,13,758.75,758.75,758.75,758.75,1
20141201|2014-03-13 01:00,13,760,760,759,759,24
20141201|2014-03-13 02:00,13,759.5,760.75,759.5,760.75,2
20141201|2014-03-13 02:30,13,761,763,761,763,5
20141201|2014-03-13 03:00,13,765,765,765,765,1
20141201|2014-03-13 04:00,13,762.5,763.75,762.5,763,6
20141201|2014-03-13 05:00,13,761.5,761.5,761.5,761.5,1
20141201|2014-03-13 06:30,13,762.75,762.75,762.75,762.75,1
20141201|2014-03-13 07:00,13,762.25,762.25,762.25,762.25,1
20141201|2014-03-13 07:30,13,761.25,761.25,761.25,761.25,5
20141201|2014-03-13 08:30,13,761.25,767.75,759.75,762.25,68
20141201|2014-03-13 09:00,13,764,765.25,760.75,761.25,105
20141201|2014-03-13 09:30,13,759.75,759.75,751.5,753,130
20141201|2014-03-13 10:00,13,753,753.5,750.5,751.5,124
20141201|2014-03-13 10:30,13,752,752,747.5,748.25,150
20141201|2014-03-13 11:00,13,748.25,749,747,749,67
20141201|2014-03-13 11:30,13,751.75,756.75,751.75,755.25,49
20141201|2014-03-13 12:00,13,755,755,752.5,753.75,78
20141201|2014-03-13 12:30,13,753.25,754.25,752.5,752.5,63
20141201|2014-03-13 13:00,13,751,752,745.25,746,278
20141201|2014-03-13 19:00,14,743,743,743,743,1
20141201|2014-03-13 21:30,14,745.25,745.25,745.25,745.25,1
20141201|2014-03-14 04:00,14,744.75,745,744.5,744.5,10
20141201|2014-03-14 04:30,14,745.25,745.25,745.25,745.25,2
20141201|2014-03-14 06:00,14,750,751,750,751,5
20141201|2014-03-14 06:30,14,752,752.25,752,752.25,2
20141201|2014-03-14 08:30,14,751,756.75,750.5,755,137
20141201|2014-03-14 09:00,14,755.25,759,754.5,757.75,121
20141201|2014-03-14 09:30,14,757.75,762.25,757.75,760,65
20141201|2014-03-14 10:00,14,761.5,761.5,757.75,760,54
20141201|2014-03-14 10:30,14,760.25,760.25,752,753.75,80
20141201|2014-03-14 11:00,14,753.75,756.75,752.5,756.25,55
20141201|2014-03-14 11:30,14,755.5,758.25,754,755.5,56
20141201|2014-03-14 12:00,14,756,760,755.75,758.75,35
20141201|2014-03-14 12:30,14,758.25,760,756,758.25,114
20141201|2014-03-14 13:00,14,758.5,761.25,757.5,759.25,99
20141201|2014-03-16 19:00,17,760,764.5,760,764.5,15
20141201|2014-03-16 19:30,17,764.25,765,764.25,765,11
20141201|2014-03-16 21:30,17,764.25,764.25,764,764,4
20141201|2014-03-17 00:30,17,765.5,765.5,765.5,765.5,2
20141201|2014-03-17 02:00,17,765,765.5,765,765.5,22
20141201|2014-03-17 02:30,17,765.5,765.5,761.75,762,18
20141201|2014-03-17 04:00,17,761.25,761.25,761.25,761.25,1
20141201|2014-03-17 04:30,17,758.75,758.75,756.75,756.75,4
20141201|2014-03-17 05:30,17,755,755,747.75,747.75,8
20141201|2014-03-17 06:00,17,751.75,751.75,751.75,751.75,1
20141201|2014-03-17 06:30,17,754.25,754.25,753.75,753.75,3
20141201|2014-03-17 07:00,17,756.25,756.25,756,756,6
20141201|2014-03-17 07:30,17,754,754,753.5,753.5,2
20141201|2014-03-17 08:30,17,753.25,757.25,751.75,757.25,15
20141201|2014-03-17 09:00,17,752,754.75,751.75,754,8
20141201|2014-03-17 09:30,17,756,756,754,754,4
20141201|2014-03-17 10:00,17,756.75,757.75,755.5,757.75,28
20141201|2014-03-17 10:30,17,759,759,756.5,757.5,11
20141201|2014-03-17 11:00,17,756.75,756.75,754.5,756,17
20141201|2014-03-17 11:30,17,756.75,757.25,756,756,66
20141201|2014-03-17 12:00,17,754.5,756.5,753.5,755.5,61
20141201|2014-03-17 12:30,17,753.75,754.75,753.75,753.75,15
20141201|2014-03-17 13:00,17,753,753.5,751.25,751.75,74
20141201|2014-03-17 19:00,18,756.25,757,756.25,757,2
20141201|2014-03-17 21:00,18,754.75,754.75,754.75,754.75,1
20141201|2014-03-17 21:30,18,754.75,756,754.75,756,2
20141201|2014-03-18 04:00,18,756,756,756,756,1
20141201|2014-03-18 06:30,18,756.25,756.25,756.25,756.25,1
20141201|2014-03-18 07:30,18,757,757,756.5,756.5,2
20141201|2014-03-18 08:30,18,756.25,762,756.25,761.75,49
20141201|2014-03-18 09:00,18,761.75,763.25,761,761.25,10
20141201|2014-03-18 09:30,18,761.5,765,761,763.5,33
20141201|2014-03-18 10:00,18,763,764.25,761.75,762.75,57
20141201|2014-03-18 10:30,18,759.25,763.5,759.25,762.5,28
20141201|2014-03-18 11:00,18,763.75,766.25,763.5,766.25,84
20141201|2014-03-18 11:30,18,767,770,766.25,769.5,67
20141201|2014-03-18 12:00,18,770,770,766,766.5,113
20141201|2014-03-18 12:30,18,767,770.25,767,770,105
20141201|2014-03-18 13:00,18,770,770.75,768.75,770,68
20141201|2014-03-18 20:30,19,770,770,770,770,2
20141201|2014-03-18 21:30,19,770.5,771,770.5,771,5
20141201|2014-03-18 22:00,19,771.75,771.75,771.75,771.75,1
20141201|2014-03-19 01:00,19,770.5,770.5,770.5,770.5,18
20141201|2014-03-19 03:30,19,768.75,768.75,768.75,768.75,1
20141201|2014-03-19 06:00,19,768.75,769.75,768.75,769.5,7
20141201|2014-03-19 07:00,19,768.5,768.5,768,768.5,5
20141201|2014-03-19 08:30,19,768,773.5,768,773.5,11
20141201|2014-03-19 09:00,19,773.25,784.5,772.5,779.5,234
20141201|2014-03-19 09:30,19,779.25,786,779.25,784.25,68
20141201|2014-03-19 10:00,19,784.5,788,784.5,787.5,147
20141201|2014-03-19 10:30,19,787.5,787.5,784.25,785.5,191
20141201|2014-03-19 11:00,19,785.5,792.5,782.5,792,189
20141201|2014-03-19 11:30,19,790.75,795,789.5,793.25,120
20141201|2014-03-19 12:00,19,792.25,793.25,790,791,104
20141201|2014-03-19 12:30,19,791,791.5,789.5,790.25,51
20141201|2014-03-19 13:00,19,790.25,792.5,789.5,792.25,137
20141201|2014-03-19 19:00,20,789,789,789,789,5
20141201|2014-03-19 19:30,20,788,788,788,788,2
20141201|2014-03-19 21:00,20,789.75,790.5,789.75,790.5,4
20141201|2014-03-19 21:30,20,790.5,790.5,790.5,790.5,1
20141201|2014-03-19 22:30,20,789.75,789.75,789.75,789.75,1
20141201|2014-03-20 01:00,20,790.5,790.5,790.5,790.5,1
20141201|2014-03-20 02:00,20,789.25,790.5,788.75,789.5,10
20141201|2014-03-20 03:00,20,789.5,789.5,788.75,788.75,74
20141201|2014-03-20 03:30,20,788.75,788.75,788.75,788.75,2
20141201|2014-03-20 04:00,20,789,789,789,789,1
20141201|2014-03-20 04:30,20,788.25,789.25,788.25,789.25,5
20141201|2014-03-20 05:00,20,788.25,788.25,788.25,788.25,1
20141201|2014-03-20 07:00,20,791,791.5,791,791.5,9
20141201|2014-03-20 07:30,20,791.5,791.75,791.5,791.5,4
20141201|2014-03-20 08:30,20,792.75,798,792.75,795,231
20141201|2014-03-20 09:00,20,795.5,800,795.5,798.5,159
20141201|2014-03-20 09:30,20,799,800.25,786,786,345
20141201|2014-03-20 10:00,20,786.5,791,786.25,789,89
20141201|2014-03-20 10:30,20,788.25,788.25,775,781.5,313
20141201|2014-03-20 11:00,20,780.75,780.75,774.5,780.25,89
20141201|2014-03-20 11:30,20,779.75,782.25,779,781.25,26
20141201|2014-03-20 12:00,20,782,782.25,779.25,781,30
20141201|2014-03-20 12:30,20,781,782,779.75,779.75,22
20141201|2014-03-20 13:00,20,780,785.75,779,785.25,205
20141201|2014-03-20 19:00,21,785,785,785,785,1
20141201|2014-03-20 19:30,21,783.5,783.5,783.5,783.5,1
20141201|2014-03-20 22:00,21,783,783,783,783,3
20141201|2014-03-20 22:30,21,780.5,780.5,780.5,780.5,3
20141201|2014-03-21 01:30,21,781,781.25,780.5,781,27
20141201|2014-03-21 02:00,21,781.25,781.25,781.25,781.25,9
20141201|2014-03-21 02:30,21,781.25,781.25,780.25,780.25,37
20141201|2014-03-21 05:30,21,779.5,779.5,779.5,779.5,1
20141201|2014-03-21 06:00,21,778.5,778.5,778.5,778.5,1
20141201|2014-03-21 07:30,21,777.75,777.75,777.75,777.75,2
20141201|2014-03-21 08:30,21,782.5,784.25,778.25,782.75,115
20141201|2014-03-21 09:00,21,783.25,784,779.5,779.5,139
20141201|2014-03-21 09:30,21,778.5,780.75,775,776.75,91
20141201|2014-03-21 10:00,21,777.75,779.5,777.75,779,38
20141201|2014-03-21 10:30,21,779,781,779,781,76
20141201|2014-03-21 11:00,21,780.75,782.5,780.25,782,53
20141201|2014-03-21 11:30,21,782,783.5,782,782.25,47
20141201|2014-03-21 12:00,21,782,783.5,782,783.5,26
20141201|2014-03-21 12:30,21,782.75,783.25,782.5,783.25,51
20141201|2014-03-21 13:00,21,783,783,776.75,776.75,144
20141201|2014-03-23 19:00,24,777,779.5,775,779.5,11
20141201|2014-03-23 22:30,24,780,780,780,780,1
20141201|2014-03-23 23:00,24,780,780,780,780,2
20141201|2014-03-23 23:30,24,780,780,780,780,12
20141201|2014-03-24 00:30,24,780,780,780,780,4
20141201|2014-03-24 01:30,24,780,780,780,780,1
20141201|2014-03-24 02:30,24,779.75,779.75,779.25,779.25,14
20141201|2014-03-24 03:00,24,779.75,782,779.75,780.75,68
20141201|2014-03-24 03:30,24,783.25,791,782.5,789.25,45
20141201|2014-03-24 04:00,24,784.25,784.25,782,782,41
20141201|2014-03-24 05:00,24,781.5,781.5,781.5,781.5,2
20141201|2014-03-24 06:00,24,779.75,779.75,778,778.25,5
20141201|2014-03-24 06:30,24,780.75,784,780.75,780.75,12
20141201|2014-03-24 07:00,24,781.75,781.75,781.75,781.75,4
20141201|2014-03-24 07:30,24,784.25,784.25,783.25,783.25,2
20141201|2014-03-24 08:30,24,785,788,783.25,788,117
20141201|2014-03-24 09:00,24,789,790.5,788.5,788.5,155
20141201|2014-03-24 09:30,24,787,790.25,784.75,790.25,47
20141201|2014-03-24 10:00,24,791.25,797,791.25,796.75,44
20141201|2014-03-24 10:30,24,797.25,798,793.75,795,38
20141201|2014-03-24 11:00,24,795.25,798,795,797.75,71
20141201|2014-03-24 11:30,24,797.5,798.75,795.25,795.25,65
20141201|2014-03-24 12:00,24,796,798.25,795.75,798,64
20141201|2014-03-24 12:30,24,798.5,798.5,797.5,798,56
20141201|2014-03-24 13:00,24,798,800.75,797,797.5,199
20141201|2014-03-24 19:00,25,795.75,797.5,795.75,797.5,18
20141201|2014-03-25 04:00,25,791.75,791.75,791.25,791.5,35
20141201|2014-03-25 04:30,25,791.25,791.25,790,790.25,44
20141201|2014-03-25 05:00,25,791.25,791.25,791.25,791.25,3
20141201|2014-03-25 06:30,25,793,793,793,793,9
20141201|2014-03-25 07:00,25,793,794.5,793,794.5,15
20141201|2014-03-25 08:30,25,794.5,796.5,793.75,795,17
20141201|2014-03-25 09:00,25,795,795.5,792.5,793.5,45
20141201|2014-03-25 09:30,25,794,797.5,794,797,68
20141201|2014-03-25 10:00,25,796.5,799.25,796.5,799,38
20141201|2014-03-25 10:30,25,797.5,799.5,794.75,799,39
20141201|2014-03-25 11:00,25,798,798,794.5,796.25,43
20141201|2014-03-25 11:30,25,796.75,798.75,796.75,798.75,26
20141201|2014-03-25 12:00,25,798.75,800.25,797,797,50
20141201|2014-03-25 12:30,25,797.75,800,797.75,800,47
20141201|2014-03-25 13:00,25,799.25,801,798.75,800.75,99
20141201|2014-03-25 19:00,26,798,800.5,798,800.5,39
20141201|2014-03-25 19:30,26,800.5,800.5,800.5,800.5,1
20141201|2014-03-25 21:00,26,801,801,801,801,5
20141201|2014-03-26 02:00,26,799.75,799.75,799.75,799.75,1
20141201|2014-03-26 04:30,26,800.5,800.5,800.5,800.5,1
20141201|2014-03-26 06:00,26,797,797,797,797,2
20141201|2014-03-26 06:30,26,796.5,796.5,796,796,2
20141201|2014-03-26 07:00,26,796.75,796.75,796,796,27
20141201|2014-03-26 08:30,26,798,798,795.75,796.75,36
20141201|2014-03-26 09:00,26,796.75,796.75,793,793.5,44
20141201|2014-03-26 09:30,26,793.25,793.75,791,792.25,49
20141201|2014-03-26 10:00,26,791.75,793.25,789.75,791,23
20141201|2014-03-26 10:30,26,791.75,791.75,789.5,789.5,24
20141201|2014-03-26 11:00,26,789.25,789.5,786.5,786.75,45
20141201|2014-03-26 11:30,26,787.5,788.75,786.25,787,79
20141201|2014-03-26 12:00,26,786.5,786.5,783.5,784,108
20141201|2014-03-26 12:30,26,784,784.25,783.5,783.5,35
20141201|2014-03-26 13:00,26,783.25,786,783,785.75,61
20141201|2014-03-26 20:30,27,783.5,783.5,783.25,783.25,7
20141201|2014-03-26 21:30,27,783.5,784.5,783.5,784.5,2
20141201|2014-03-26 22:30,27,783.25,784.75,783.25,784.75,3
20141201|2014-03-26 23:00,27,784.25,784.25,784.25,784.25,1
20141201|2014-03-27 01:00,27,783.75,783.75,783.75,783.75,1
20141201|2014-03-27 01:30,27,783.75,783.75,783.75,783.75,1
20141201|2014-03-27 03:00,27,784,784.25,783.5,783.5,3
20141201|2014-03-27 04:00,27,780.5,780.5,779.5,779.5,23
20141201|2014-03-27 04:30,27,779.25,779.25,778.25,778.5,48
20141201|2014-03-27 05:00,27,778.5,780.25,778.5,780.25,12
20141201|2014-03-27 06:00,27,780.25,780.25,780.25,780.25,1
20141201|2014-03-27 08:30,27,781.75,784.5,781.75,783.75,19
20141201|2014-03-27 09:00,27,784,786.75,784,786,10
20141201|2014-03-27 09:30,27,789.75,791.75,789.75,791.25,12
20141201|2014-03-27 10:00,27,791.5,792,790.5,792,18
20141201|2014-03-27 10:30,27,791.75,794,791.5,794,27
20141201|2014-03-27 11:00,27,794,795.25,792.5,793.75,34
20141201|2014-03-27 11:30,27,794.75,797,794.75,796,71
20141201|2014-03-27 12:00,27,797.5,799.75,797.5,798.25,73
20141201|2014-03-27 12:30,27,798.25,798.5,796.25,796.25,48
20141201|2014-03-27 13:00,27,796.5,796.5,794.5,794.75,21
20141201|2014-03-27 19:00,28,792.5,792.5,789,789,4
20141201|2014-03-27 19:30,28,791.5,791.5,791.5,791.5,2
20141201|2014-03-27 20:00,28,791.5,791.5,791.5,791.5,13
20141201|2014-03-27 22:30,28,787.25,787.25,786,786,9
20141201|2014-03-28 01:30,28,786.25,786.25,786.25,786.25,1
20141201|2014-03-28 02:00,28,786,786,784.75,784.75,23
20141201|2014-03-28 03:30,28,788,790,788,790,4
20141201|2014-03-28 04:00,28,790,790,788.25,788.25,3
20141201|2014-03-28 05:00,28,787.25,787.25,787,787,2
20141201|2014-03-28 05:30,28,787,787,787,787,1
20141201|2014-03-28 06:00,28,786.5,786.75,786,786,14
20141201|2014-03-28 06:30,28,787.5,787.5,786.25,786.25,5
20141201|2014-03-28 07:00,28,787.5,787.5,787.25,787.25,2
20141201|2014-03-28 08:30,28,785.25,785.25,780.5,783.5,19
20141201|2014-03-28 09:00,28,784.25,786.75,783.75,783.75,45
20141201|2014-03-28 09:30,28,781.75,781.75,774.75,777.75,41
20141201|2014-03-28 10:00,28,777.5,780.5,777.5,780.5,21
20141201|2014-03-28 10:30,28,782.25,782.25,780,780,24
20141201|2014-03-28 11:00,28,780.25,780.5,777.5,778.25,29
20141201|2014-03-28 11:30,28,777.5,779.75,777.5,778.75,24
20141201|2014-03-28 12:00,28,778.5,779.75,778.25,779.75,66
20141201|2014-03-28 12:30,28,780,780.75,778,778.25,52
20141201|2014-03-28 13:00,28,778.75,778.75,775,775.5,374
20141201|2014-03-30 19:00,31,778,778.25,777,777,23
20141201|2014-03-30 23:30,31,775,775,775,775,1
20141201|2014-03-31 03:00,31,773.25,773.25,773,773,2
20141201|2014-03-31 03:30,31,773,773,773,773,2
20141201|2014-03-31 04:30,31,771,771,770.5,770.5,8
20141201|2014-03-31 05:00,31,770.25,770.25,770,770,5
20141201|2014-03-31 05:30,31,770.25,770.25,770,770,2
20141201|2014-03-31 06:00,31,771,771,771,771,5
20141201|2014-03-31 06:30,31,770.5,770.5,770.5,770.5,2
20141201|2014-03-31 07:00,31,770.25,771.75,770.25,771.75,4
20141201|2014-03-31 08:30,31,771.5,772.25,769.75,770.75,59
20141201|2014-03-31 09:00,31,770.25,770.5,768.75,770.5,84
20141201|2014-03-31 09:30,31,771,771.5,770,770,104
20141201|2014-03-31 10:00,31,768.75,771.25,768.5,770.5,70
20141201|2014-03-31 10:30,31,770.5,771.25,760.5,765.5,34
20141201|2014-03-31 11:00,31,766.75,780,766,776.75,101
20141201|2014-03-31 11:30,31,775.25,777.75,775,775,32
20141201|2014-03-31 12:00,31,773.5,774.25,770.5,774,56
20141201|2014-03-31 12:30,31,772.25,777.5,772,777.5,64
20141201|2014-03-31 13:00,31,778.5,781.75,778,780.25,72
20141201|2014-03-31 19:30,1,779.5,779.5,779.5,779.5,1
20141201|2014-03-31 21:00,1,780.25,780.25,780.25,780.25,1
20141201|2014-03-31 22:00,1,780.5,781.25,780.25,781.25,4
20141201|2014-04-01 00:30,1,779.5,779.5,779.25,779.25,2
20141201|2014-04-01 01:30,1,777.75,777.75,777.25,777.25,2
20141201|2014-04-01 02:00,1,775,775,775,775,2
20141201|2014-04-01 02:30,1,772.5,772.5,772.5,772.5,2
20141201|2014-04-01 03:00,1,772.25,772.25,771.75,771.75,2
20141201|2014-04-01 04:00,1,770.75,770.75,770.75,770.75,3
20141201|2014-04-01 05:30,1,772.25,772.75,772.25,772.75,3
20141201|2014-04-01 06:30,1,774.75,774.75,774.5,774.5,3
20141201|2014-04-01 07:00,1,773.5,773.5,772.5,773.25,29
20141201|2014-04-01 07:30,1,773.5,773.75,773.5,773.5,43
20141201|2014-04-01 08:30,1,774.75,777.25,771.25,771.5,63
20141201|2014-04-01 09:00,1,770.25,772.75,768,772,54
20141201|2014-04-01 09:30,1,772,773,770.75,771.25,30
20141201|2014-04-01 10:00,1,771.25,774.5,771.25,774.25,116
20141201|2014-04-01 10:30,1,774,774,771.5,773.5,41
20141201|2014-04-01 11:00,1,771.75,772.75,771.5,771.5,56
20141201|2014-04-01 11:30,1,771,773.75,771,773.75,46
20141201|2014-04-01 12:00,1,775.25,776,775.25,776,11
20141201|2014-04-01 12:30,1,776.25,776.25,772.25,772.25,13
20141201|2014-04-01 13:00,1,771.5,772,770,771.25,78
20141201|2014-04-02 00:00,2,772,772,772,772,1
20141201|2014-04-02 01:00,2,769.75,769.75,769.75,769.75,1
20141201|2014-04-02 03:00,2,766.75,767,766.25,766.25,5
20141201|2014-04-02 05:30,2,762.5,763.25,762.5,763,4
20141201|2014-04-02 06:00,2,763,763,762.5,762.5,4
20141201|2014-04-02 06:30,2,762.5,762.5,761,761,4
20141201|2014-04-02 07:00,2,760.75,760.75,760.75,760.75,2
20141201|2014-04-02 07:30,2,761,761,761,761,1
20141201|2014-04-02 08:30,2,761.25,764.75,760,760,29
20141201|2014-04-02 09:00,2,759.25,760,757.25,759.75,65
20141201|2014-04-02 09:30,2,759.5,761.25,758.5,760.5,49
20141201|2014-04-02 10:00,2,760.5,760.75,758,759.5,30
20141201|2014-04-02 10:30,2,759,759,752.75,755,68
20141201|2014-04-02 11:00,2,756.25,756.5,753.75,755.5,8
20141201|2014-04-02 11:30,2,756,756,755.75,755.75,10
20141201|2014-04-02 12:00,2,755.75,756.5,755.25,755.5,17
20141201|2014-04-02 12:30,2,755.25,756.75,754.75,754.75,36
20141201|2014-04-02 13:00,2,754.75,759,752.75,757.5,112
20141201|2014-04-02 22:30,3,756.75,756.75,756.75,756.75,1
20141201|2014-04-03 02:30,3,758.25,758.25,758.25,758.25,4
20141201|2014-04-03 03:00,3,757.75,759.25,756.5,757,34
20141201|2014-04-03 03:30,3,758.25,758.25,758.25,758.25,1
20141201|2014-04-03 05:30,3,759.75,759.75,759.75,759.75,3
20141201|2014-04-03 06:00,3,759.25,759.25,758.75,758.75,4
20141201|2014-04-03 06:30,3,758,759.25,758,759,152
20141201|2014-04-03 07:30,3,759.75,759.75,759.75,759.75,1
20141201|2014-04-03 08:30,3,759.25,765,759.25,764.5,20
20141201|2014-04-03 09:00,3,761.25,763,761.25,763,30
20141201|2014-04-03 09:30,3,763.5,763.5,760,760,23
20141201|2014-04-03 10:00,3,760,760,754,755,41
20141201|2014-04-03 10:30,3,757.75,760,757.75,760,12
20141201|2014-04-03 11:30,3,759.25,759.25,757.25,757.75,11
20141201|2014-04-03 12:00,3,759.25,760.5,759.25,760.5,10
20141201|2014-04-03 12:30,3,760.5,760.75,760.25,760.25,22
20141201|2014-04-03 13:00,3,760.25,765.75,760.25,765.5,139
20141201|2014-04-03 19:00,4,763.25,763.25,763.25,763.25,1
20141201|2014-04-03 19:30,4,761.25,761.25,760.75,760.75,4
20141201|2014-04-03 21:30,4,761.75,761.75,761.75,761.75,1
20141201|2014-04-03 22:00,4,762.25,762.25,762.25,762.25,2
20141201|2014-04-03 22:30,4,762.25,762.25,762.25,762.25,5
20141201|2014-04-03 23:00,4,762.25,762.75,761.75,762.75,42
20141201|2014-04-04 00:00,4,762,762,762,762,3
20141201|2014-04-04 00:30,4,762,762,762,762,8
20141201|2014-04-04 01:00,4,762,762,762,762,10
20141201|2014-04-04 01:30,4,762,762,762,762,29
20141201|2014-04-04 02:00,4,762,762,762,762,2
20141201|2014-04-04 04:00,4,758.5,758.5,758,758,39
20141201|2014-04-04 04:30,4,756,756,755.5,755.5,23
20141201|2014-04-04 05:00,4,755.5,755.5,755.5,755.5,3
20141201|2014-04-04 05:30,4,755.5,755.5,755.5,755.5,8
20141201|2014-04-04 06:00,4,755.25,755.25,754,754,2
20141201|2014-04-04 06:30,4,752.75,752.75,752.75,752.75,2
20141201|2014-04-04 07:00,4,753.25,753.25,752.5,752.5,8
20141201|2014-04-04 08:30,4,752.75,756,748.75,750.5,96
20141201|2014-04-04 09:00,4,750,750,748.25,749.25,21
20141201|2014-04-04 09:30,4,748.75,749.75,746,746,25
20141201|2014-04-04 10:00,4,748,749,748,749,13
20141201|2014-04-04 10:30,4,748.5,749.75,747.5,747.5,108
20141201|2014-04-04 11:00,4,747.75,751.25,747.75,751.25,14
20141201|2014-04-04 11:30,4,751.25,751.5,750.75,750.75,7
20141201|2014-04-04 12:00,4,750.75,751.25,750.5,751.25,32
20141201|2014-04-04 12:30,4,750,751.75,750,751,30
20141201|2014-04-04 13:00,4,752.5,756.25,752.5,756.25,31
20141201|2014-04-06 19:00,7,755.25,756.5,755.25,756.5,4
20141201|2014-04-06 21:30,7,757,757,757,757,1
20141201|2014-04-07 00:00,7,758.5,760,758.5,760,27
20141201|2014-04-07 00:30,7,762.5,762.5,762.5,762.5,25
20141201|2014-04-07 03:30,7,759.25,759.5,758.75,758.75,6
20141201|2014-04-07 05:00,7,757.75,759.25,757.75,759.25,5
20141201|2014-04-07 05:30,7,759.5,759.5,759.5,759.5,3
20141201|2014-04-07 06:00,7,758.5,759,758.5,759,7
20141201|2014-04-07 06:30,7,760.25,760.75,760.25,760.75,2
20141201|2014-04-07 07:30,7,760.75,760.75,760.5,760.75,8
20141201|2014-04-07 08:30,7,760.5,764.25,758,760,58
20141201|2014-04-07 09:00,7,759.25,759.75,758,758,13
20141201|2014-04-07 09:30,7,758.25,758.75,755.5,757,31
20141201|2014-04-07 10:00,7,756.75,759.25,755.75,758.75,19
20141201|2014-04-07 10:30,7,758.5,758.5,755.75,755.75,6
20141201|2014-04-07 11:00,7,754.5,758.25,754.25,758.25,8
20141201|2014-04-07 11:30,7,759.75,759.75,758,759.25,10
20141201|2014-04-07 12:00,7,757.5,758.75,757.5,758.75,4
20141201|2014-04-07 12:30,7,759,762,759,761.5,8
20141201|2014-04-07 13:00,7,763,765.25,762.25,765.25,56
20141201|2014-04-07 22:00,8,765,765,765,765,1
20141201|2014-04-07 22:30,8,764.75,764.75,764.75,764.75,1
20141201|2014-04-08 02:00,8,765,765.25,765,765,9
20141201|2014-04-08 06:30,8,760.25,760.25,760,760,2
20141201|2014-04-08 07:00,8,761.25,761.25,761.25,761.25,2
20141201|2014-04-08 08:30,8,763.25,768,763.25,766.25,32
20141201|2014-04-08 09:00,8,765.75,765.75,762.25,763.5,20
20141201|2014-04-08 09:30,8,763.75,763.75,758.5,758.5,26
20141201|2014-04-08 10:00,8,759.75,760,758.75,760,55
20141201|2014-04-08 10:30,8,759.25,759.5,759.25,759.5,5
20141201|2014-04-08 11:00,8,760,764.5,760,763.5,31
20141201|2014-04-08 11:30,8,764.25,773.5,764.25,771.5,62
20141201|2014-04-08 12:00,8,771.5,771.5,765.5,766.75,17
20141201|2014-04-08 12:30,8,767,767,765.5,766,6
20141201|2014-04-08 19:00,9,768.75,770.5,768.5,770.25,12
20141201|2014-04-08 20:30,9,770.25,770.25,770.25,770.25,2
20141201|2014-04-08 21:00,9,770.25,770.25,770.25,770.25,1
20141201|2014-04-08 21:30,9,770.25,770.25,770.25,770.25,2
20141201|2014-04-08 23:30,9,772.75,772.75,772,772.25,7
20141201|2014-04-09 03:00,9,771.75,772,771.75,772,8
20141201|2014-04-09 04:00,9,772.75,772.75,772.75,772.75,5
20141201|2014-04-09 06:30,9,773,773,773,773,2
20141201|2014-04-09 07:30,9,773.5,773.5,773.5,773.5,1
20141201|2014-04-09 08:30,9,772,772.5,769.75,770.5,34
20141201|2014-04-09 09:00,9,770.25,771,768.5,769.25,99
20141201|2014-04-09 09:30,9,769.25,770.5,764.5,764.5,28
20141201|2014-04-09 10:00,9,764.5,764.75,762.25,763.5,42
20141201|2014-04-09 10:30,9,764.5,765.25,764,764.75,65
20141201|2014-04-09 11:00,9,766,767,755.75,765,69
20141201|2014-04-09 11:30,9,763,763,757.5,757.5,48
20141201|2014-04-09 12:00,9,757.5,760.25,757.5,760.25,43
20141201|2014-04-09 12:30,9,761.75,762.25,758.25,760.5,132
20141201|2014-04-09 13:00,9,758.5,761.25,757.5,760,82
20141201|2014-04-09 19:00,10,758,758,757.5,757.5,8
20141201|2014-04-09 19:30,10,757.5,757.5,757.5,757.5,3
20141201|2014-04-09 21:30,10,757.5,757.5,757.5,757.5,5
20141201|2014-04-09 22:30,10,757.5,757.5,757.5,757.5,2
20141201|2014-04-10 00:00,10,758.75,758.75,758.5,758.5,2
20141201|2014-04-10 00:30,10,758.5,758.5,758,758,2
20141201|2014-04-10 02:00,10,758.5,758.5,758.5,758.5,2
20141201|2014-04-10 02:30,10,759,759,759,759,1
20141201|2014-04-10 03:00,10,757.5,759,757.5,759,4
20141201|2014-04-10 03:30,10,757.75,757.75,757.75,757.75,1
20141201|2014-04-10 05:00,10,760,760,760,760,1
20141201|2014-04-10 07:00,10,761.25,761.25,760,760,4
20141201|2014-04-10 08:30,10,759,759.5,753,755.25,25
20141201|2014-04-10 09:00,10,756,756,753,753,13
20141201|2014-04-10 09:30,10,754,754.5,753,753,19
20141201|2014-04-10 10:00,10,753,753,746.5,746.5,35
20141201|2014-04-10 10:30,10,746.75,749,745.5,749,54
20141201|2014-04-10 11:00,10,749,750,747.75,747.75,115
20141201|2014-04-10 11:30,10,748,749.75,747.75,749.25,42
20141201|2014-04-10 12:00,10,749.25,751.25,749,749.75,27
20141201|2014-04-10 12:30,10,749.5,752.75,749.5,750,72
20141201|2014-04-10 13:00,10,750.75,750.75,747.75,747.75,205
20141201|2014-04-10 19:00,11,750.75,751.25,750.75,751.25,4
20141201|2014-04-10 20:00,11,746.5,746.5,746.5,746.5,1
20141201|2014-04-10 21:00,11,746.5,746.5,746.5,746.5,1
20141201|2014-04-10 22:30,11,746.25,747,746,747,17
20141201|2014-04-10 23:30,11,747,747,747,747,5
20141201|2014-04-11 00:30,11,747,747,747,747,6
20141201|2014-04-11 02:00,11,748.5,748.5,748.25,748.25,3
20141201|2014-04-11 05:30,11,747.25,747.75,747.25,747.25,20
20141201|2014-04-11 06:00,11,747.25,748,746.5,748,29
20141201|2014-04-11 06:30,11,747.25,748,747.25,748,35
20141201|2014-04-11 07:00,11,747.25,747.75,745.25,745.25,26
20141201|2014-04-11 07:30,11,744.5,744.5,743,743,22
20141201|2014-04-11 08:30,11,744.25,747.5,744,746.5,35
20141201|2014-04-11 09:00,11,747.5,752,747.5,751.5,50
20141201|2014-04-11 09:30,11,750.75,751.75,750.5,751,21
20141201|2014-04-11 10:00,11,748.5,748.5,747.75,747.75,20
20141201|2014-04-11 10:30,11,747.75,748.75,747.25,748.75,13
20141201|2014-04-11 11:00,11,750.25,750.25,749.5,749.5,14
20141201|2014-04-11 11:30,11,748.25,749,748,748.75,25
20141201|2014-04-11 12:00,11,748.25,748.25,748.25,748.25,4
20141201|2014-04-11 12:30,11,747.5,747.5,746,746,34
20141201|2014-04-11 13:00,11,745.25,747,744,744.5,44
20141201|2014-04-13 19:00,14,747.75,755.75,747.75,754.75,18
20141201|2014-04-13 19:30,14,757.25,757.25,757.25,757.25,1
20141201|2014-04-13 20:30,14,756.5,756.5,755.25,755.25,2
20141201|2014-04-13 21:00,14,755.5,755.5,755.5,755.5,1
20141201|2014-04-14 02:00,14,759.75,771,759.75,771,8
20141201|2014-04-14 02:30,14,774,774,773.75,773.75,3
20141201|2014-04-14 03:00,14,767,767,764,764,2
20141201|2014-04-14 04:00,14,764.5,765.75,764.5,765.75,29
20141201|2014-04-14 04:30,14,765.75,765.75,764.5,764.5,43
20141201|2014-04-14 05:00,14,764.5,764.5,762,762,39
20141201|2014-04-14 05:30,14,762,762,762,762,3
20141201|2014-04-14 06:30,14,758.5,758.5,758,758.25,17
20141201|2014-04-14 07:30,14,760,762.75,760,761.5,6
20141201|2014-04-14 08:30,14,763.75,764.75,760.25,764.5,88
20141201|2014-04-14 09:00,14,767.25,771.5,767,768,64
20141201|2014-04-14 09:30,14,769.25,773.75,768,769.25,113
20141201|2014-04-14 10:00,14,771.25,772.5,770,770.25,52
20141201|2014-04-14 10:30,14,772.75,772.75,770.25,772,31
20141201|2014-04-14 11:00,14,771.75,771.75,769,769,20
20141201|2014-04-14 11:30,14,766.75,767,764.25,766.75,27
20141201|2014-04-14 12:00,14,768.75,769,766.75,766.75,25
20141201|2014-04-14 12:30,14,766.25,767.5,765.5,767.5,55
20141201|2014-04-14 13:00,14,766,766.25,764,764.25,47
20141201|2014-04-14 19:00,15,764,764,763.25,763.5,32
20141201|2014-04-14 20:30,15,765.75,765.75,765.75,765.75,5
20141201|2014-04-14 23:00,15,765.75,765.75,765.75,765.75,1
20141201|2014-04-15 02:00,15,766.5,766.5,766.5,766.5,6
20141201|2014-04-15 02:30,15,765.75,766.25,765.75,766.25,13
20141201|2014-04-15 03:00,15,766.25,766.25,766.25,766.25,6
20141201|2014-04-15 03:30,15,765.75,766,765.75,766,6
20141201|2014-04-15 04:00,15,766.5,767.5,766.5,767,42
20141201|2014-04-15 04:30,15,767.5,769.25,767.5,769.25,12
20141201|2014-04-15 05:00,15,769,769,769,769,1
20141201|2014-04-15 05:30,15,769,769.25,769,769.25,2
20141201|2014-04-15 06:00,15,767.75,767.75,766.25,766.25,11
20141201|2014-04-15 06:30,15,764.25,764.25,761,761.25,36
20141201|2014-04-15 07:00,15,761.5,761.5,761.5,761.5,5
20141201|2014-04-15 07:30,15,761.25,762.5,761.25,762.5,35
20141201|2014-04-15 08:30,15,763.75,763.75,759.5,763,14
20141201|2014-04-15 09:00,15,764,771,763.5,765.5,91
20141201|2014-04-15 09:30,15,766,766.25,762.75,763.5,63
20141201|2014-04-15 10:00,15,763,764.5,762,764.5,8
20141201|2014-04-15 10:30,15,766.25,767.5,765,767.5,39
20141201|2014-04-15 11:00,15,769,782.25,768.25,781,104
20141201|2014-04-15 11:30,15,779.25,780.5,778.25,778.25,15
20141201|2014-04-15 12:00,15,778,782.25,778,779,25
20141201|2014-04-15 12:30,15,780,782.75,780,781.5,39
20141201|2014-04-15 13:00,15,782.75,787.25,782.75,786.25,37
20141201|2014-04-15 19:00,16,786.25,787,783.25,783.25,13
20141201|2014-04-15 19:30,16,782.5,782.5,782.5,782.5,4
20141201|2014-04-16 00:30,16,784.75,785,784.75,785,2
20141201|2014-04-16 01:30,16,784.5,784.5,784.5,784.5,1
20141201|2014-04-16 02:30,16,784,784.5,784,784.5,2
20141201|2014-04-16 03:00,16,784.5,784.5,784.5,784.5,6
20141201|2014-04-16 04:00,16,784,784,784,784,2
20141201|2014-04-16 04:30,16,784,784,784,784,7
20141201|2014-04-16 05:00,16,785,785.75,784.75,785.75,7
20141201|2014-04-16 05:30,16,785.25,786.75,785.25,786.75,14
20141201|2014-04-16 06:00,16,786.75,786.75,784.5,784.5,98
20141201|2014-04-16 06:30,16,784.75,787.75,784.5,787.75,29
20141201|2014-04-16 07:00,16,787,788,787,788,3
20141201|2014-04-16 07:30,16,787.75,787.75,787.5,787.5,4
20141201|2014-04-16 08:30,16,790,796,790,795,60
20141201|2014-04-16 09:00,16,795.25,795.75,791.75,791.75,46
20141201|2014-04-16 09:30,16,792.5,792.75,784.5,788.5,178
20141201|2014-04-16 10:00,16,788.5,789.5,787.75,787.75,52
20141201|2014-04-16 10:30,16,788.5,788.5,787.5,787.75,101
20141201|2014-04-16 11:00,16,787.5,788.25,783.25,784,34
20141201|2014-04-16 11:30,16,784.25,784.25,779.5,780.25,24
20141201|2014-04-16 12:00,16,774,776.5,774,775.5,32
20141201|2014-04-16 12:30,16,774.5,775.5,772.5,773.75,129
20141201|2014-04-16 13:00,16,773.75,778.25,773.25,777.75,71
20141201|2014-04-16 19:00,17,776,776.5,775.5,776.5,10
20141201|2014-04-16 19:30,17,776.5,777.25,776.25,777.25,6
20141201|2014-04-16 21:00,17,780.5,782,780.5,782,15
20141201|2014-04-16 21:30,17,782,782,782,782,5
20141201|2014-04-16 22:00,17,782,782,782,782,1
20141201|2014-04-16 23:00,17,782,782,782,782,1
20141201|2014-04-17 01:30,17,783.25,783.25,783.25,783.25,1
20141201|2014-04-17 02:30,17,783.75,784,783.75,784,2
20141201|2014-04-17 03:30,17,782,782.25,781.75,781.75,6
20141201|2014-04-17 04:00,17,781.75,781.75,781.75,781.75,1
20141201|2014-04-17 05:00,17,781.5,781.5,781.5,781.5,1
20141201|2014-04-17 05:30,17,781,781,781,781,1
20141201|2014-04-17 06:00,17,780.25,780.25,780.25,780.25,1
20141201|2014-04-17 06:30,17,781.5,781.5,781.5,781.5,1
20141201|2014-04-17 07:30,17,783,785.25,783,785.25,3
20141201|2014-04-17 08:30,17,783.5,795,783.5,786.75,140
20141201|2014-04-17 09:00,17,787.25,791.25,787.25,789.75,56
20141201|2014-04-17 09:30,17,789.5,792.25,789.5,791.25,83
20141201|2014-04-17 10:00,17,789.5,789.5,788.5,788.5,5
20141201|2014-04-17 10:30,17,785.25,785.25,784.5,784.5,4
20141201|2014-04-17 11:00,17,787.5,788.5,787.5,787.5,17
20141201|2014-04-17 11:30,17,786.75,786.75,785,785,6
20141201|2014-04-17 12:00,17,785,785,782.5,783.25,34
20141201|2014-04-17 12:30,17,781.75,783.5,781.25,781.5,23
20141201|2014-04-17 13:00,17,781.5,782.75,780.25,781.25,71
20141201|2014-04-20 19:00,21,777,777,770,770,14
20141201|2014-04-20 19:30,21,771.25,771.25,771.25,771.25,1
20141201|2014-04-20 21:00,21,771.25,771.5,771,771,11
20141201|2014-04-21 00:30,21,773,773,773,773,1
20141201|2014-04-21 03:00,21,769,769,769,769,1
20141201|2014-04-21 06:30,21,767.75,767.75,767.75,767.75,3
20141201|2014-04-21 07:00,21,768.25,769.5,768.25,769.5,5
20141201|2014-04-21 08:30,21,772.25,772.75,762,762.75,113
20141201|2014-04-21 09:00,21,763.5,765.5,762.5,764.5,27
20141201|2014-04-21 09:30,21,764,764,758,758.25,71
20141201|2014-04-21 10:00,21,758.25,758.25,757,757.5,41
20141201|2014-04-21 10:30,21,756.25,756.25,755.25,755.5,28
20141201|2014-04-21 11:00,21,758,758.25,757.25,757.75,26
20141201|2014-04-21 11:30,21,757.75,757.75,757.5,757.75,3
20141201|2014-04-21 12:00,21,757.75,759,757.75,759,6
20141201|2014-04-21 12:30,21,758.75,759.75,758.75,759.75,2
20141201|2014-04-21 13:00,21,760,761.25,758.5,761.25,63
20141201|2014-04-21 19:00,22,759.25,759.25,759.25,759.25,1
20141201|2014-04-22 00:00,22,759.5,759.5,759.5,759.5,1
20141201|2014-04-22 03:00,22,761.75,761.75,761.75,761.75,4
20141201|2014-04-22 05:30,22,764.25,764.25,764.25,764.25,1
20141201|2014-04-22 07:00,22,762.75,762.75,762.75,762.75,1
20141201|2014-04-22 07:30,22,761.5,761.75,761.5,761.75,2
20141201|2014-04-22 08:30,22,763.75,765.5,762,762,12
20141201|2014-04-22 09:00,22,764,764,760.5,761.5,37
20141201|2014-04-22 09:30,22,761.25,761.25,755.5,757,18
20141201|2014-04-22 10:00,22,757,758,756.75,757,17
20141201|2014-04-22 10:30,22,757,761,757,761,29
20141201|2014-04-22 11:00,22,760.75,763.75,760.75,763.75,8
20141201|2014-04-22 11:30,22,762.5,765,762.5,763.75,18
20141201|2014-04-22 12:00,22,763.75,764.75,763.75,764.75,4
20141201|2014-04-22 12:30,22,764.25,767,764,767,28
20141201|2014-04-22 13:00,22,767,768.25,764,764.25,12
20141201|2014-04-22 19:00,23,764.5,764.5,764.5,764.5,2
20141201|2014-04-23 01:30,23,764.25,764.25,764.25,764.25,2
20141201|2014-04-23 02:00,23,765.75,765.75,765.75,765.75,2
20141201|2014-04-23 03:30,23,765.5,765.5,765.5,765.5,1
20141201|2014-04-23 06:00,23,759,759,758,758,3
20141201|2014-04-23 06:30,23,758.5,758.5,757,757,8
20141201|2014-04-23 07:00,23,759.25,759.75,758.5,758.5,4
20141201|2014-04-23 07:30,23,758.5,758.5,758.5,758.5,1
20141201|2014-04-23 08:30,23,758.75,761.25,758,761.25,28
20141201|2014-04-23 09:00,23,761.5,765,761.5,762.75,37
20141201|2014-04-23 09:30,23,763.75,764.75,762.75,764.75,11
20141201|2014-04-23 10:00,23,764,767.25,764,766.5,28
20141201|2014-04-23 10:30,23,766,769.25,766,769.25,17
20141201|2014-04-23 11:00,23,771,771.25,770,770,12
20141201|2014-04-23 11:30,23,769.5,770,766.75,770,15
20141201|2014-04-23 12:00,23,768.75,770,767.5,767.5,5
20141201|2014-04-23 12:30,23,769,769,768.75,768.75,5
20141201|2014-04-23 13:00,23,770,770,767.25,768.5,28
20141201|2014-04-23 19:00,24,768.25,768.25,768.25,768.25,7
20141201|2014-04-23 20:00,24,766,766,766,766,4
20141201|2014-04-23 22:00,24,763.5,763.5,763.5,763.5,1
20141201|2014-04-24 05:00,24,771.25,771.25,771.25,771.25,2
20141201|2014-04-24 06:30,24,776,777.25,776,777.25,5
20141201|2014-04-24 07:00,24,776.25,776.25,776.25,776.25,2
20141201|2014-04-24 07:30,24,776.5,776.75,776.5,776.75,4
20141201|2014-04-24 08:30,24,778,778.5,774.75,775.25,18
20141201|2014-04-24 09:00,24,774.75,780,774.75,780,9
20141201|2014-04-24 09:30,24,779.75,785.25,778,783.75,153
20141201|2014-04-24 10:00,24,784,788.75,784,786.5,108
20141201|2014-04-24 10:30,24,782.75,784,781.75,782.25,20
20141201|2014-04-24 11:00,24,782.5,786.5,782,783.75,97
20141201|2014-04-24 11:30,24,783.75,784.5,781.5,782.25,47
20141201|2014-04-24 12:00,24,782.25,782.25,779.25,781,58
20141201|2014-04-24 12:30,24,780.75,781.75,779.25,780,65
20141201|2014-04-24 13:00,24,779.75,784,779.25,784,104
20141201|2014-04-25 02:00,25,782,782.25,782,782.25,2
20141201|2014-04-25 02:30,25,783.5,783.5,783.5,783.5,4
20141201|2014-04-25 03:30,25,787,787,787,787,3
20141201|2014-04-25 04:30,25,785,785,785,785,2
20141201|2014-04-25 05:00,25,784.5,784.5,784.5,784.5,2
20141201|2014-04-25 06:30,25,787.75,788,787.75,788,7
20141201|2014-04-25 07:00,25,789,789,789,789,1
20141201|2014-04-25 07:30,25,789.75,790,789.75,790,3
20141201|2014-04-25 08:30,25,790,790,786,786,50
20141201|2014-04-25 09:00,25,787.25,790,787.25,788,38
20141201|2014-04-25 09:30,25,789,790.75,788.75,789.75,93
20141201|2014-04-25 10:00,25,791.5,792.5,791.5,791.75,19
20141201|2014-04-25 10:30,25,791.5,794,789.5,793.75,35
20141201|2014-04-25 11:00,25,794,795.5,792,794.75,173
20141201|2014-04-25 11:30,25,794.75,795,794,794,54
20141201|2014-04-25 12:00,25,795,796.5,795,796.25,44
20141201|2014-04-25 12:30,25,796,796,792.75,793.25,111
20141201|2014-04-25 13:00,25,793.5,796.25,793.25,795.25,328
20141201|2014-04-27 19:00,28,796.25,804.25,796.25,804,134
20141201|2014-04-27 19:30,28,804.25,804.25,801.75,801.75,4
20141201|2014-04-27 20:00,28,801.75,801.75,801.75,801.75,1
20141201|2014-04-27 20:30,28,803,803,803,803,1
20141201|2014-04-27 21:00,28,802.5,802.5,802.25,802.25,4
20141201|2014-04-27 21:30,28,802,802,802,802,1
20141201|2014-04-27 22:00,28,801.5,801.5,801,801.5,8
20141201|2014-04-27 22:30,28,802,802,801.75,801.75,2
20141201|2014-04-27 23:30,28,801,801,801,801,1
20141201|2014-04-28 00:00,28,801.25,801.25,801.25,801.25,5
20141201|2014-04-28 00:30,28,801,801,801,801,2
20141201|2014-04-28 01:30,28,801,801,801,801,1
20141201|2014-04-28 02:00,28,801,801,800,800,6
20141201|2014-04-28 02:30,28,799,799,799,799,7
20141201|2014-04-28 03:00,28,800,800,800,800,1
20141201|2014-04-28 03:30,28,800.5,801,800,800,21
20141201|2014-04-28 04:00,28,800,800,799,799,11
20141201|2014-04-28 04:30,28,799.5,799.5,798.25,798.25,9
20141201|2014-04-28 06:00,28,800,800,800,800,4
20141201|2014-04-28 06:30,28,800,800.5,800,800.5,25
20141201|2014-04-28 07:00,28,800.75,800.75,800.75,800.75,1
20141201|2014-04-28 07:30,28,800,800,799.75,800,11
20141201|2014-04-28 08:30,28,800.25,800.25,789.5,792.75,748
20141201|2014-04-28 09:00,28,793.5,796.75,792.5,793.5,123
20141201|2014-04-28 09:30,28,793.75,794.75,788.75,790.75,67
20141201|2014-04-28 10:00,28,790.75,794.5,790.75,794.5,18
20141201|2014-04-28 10:30,28,794,796,791.75,792.5,12
20141201|2014-04-28 11:00,28,792,795.75,792,795.75,39
20141201|2014-04-28 11:30,28,795,795.75,794.5,795.75,6
20141201|2014-04-28 12:00,28,795.75,798.75,795.75,796,36
20141201|2014-04-28 12:30,28,796,796.5,795.25,795.25,28
20141201|2014-04-28 13:00,28,796.5,801.5,795.75,801,210
20141201|2014-04-28 19:00,29,799.75,800,799.75,800,8
20141201|2014-04-28 20:00,29,795.5,795.5,795.5,795.5,1
20141201|2014-04-29 00:30,29,796.75,796.75,796.75,796.75,1
20141201|2014-04-29 02:00,29,798,799,798,799,4
20141201|2014-04-29 02:30,29,799,799,799,799,3
20141201|2014-04-29 03:30,29,797.5,797.5,796.25,796.25,18
20141201|2014-04-29 04:00,29,797.25,797.25,794.75,794.75,11
20141201|2014-04-29 04:30,29,794.75,795.25,794.75,794.75,3
20141201|2014-04-29 05:00,29,795.5,795.75,795.25,795.25,10
20141201|2014-04-29 05:30,29,796.5,796.5,795.75,795.75,6
20141201|2014-04-29 06:30,29,798,798,797,797.5,6
20141201|2014-04-29 07:00,29,797,797.5,797,797,16
20141201|2014-04-29 07:30,29,797,798,797,797.5,3
20141201|2014-04-29 08:30,29,797.5,802.25,797.5,799.75,225
20141201|2014-04-29 09:00,29,799.75,802.25,798.25,801,125
20141201|2014-04-29 09:30,29,802,807.25,802,806,137
20141201|2014-04-29 10:00,29,806.75,810.25,806,810,103
20141201|2014-04-29 10:30,29,810,810.75,808.25,809.25,170
20141201|2014-04-29 11:00,29,809,810,808.5,809.5,61
20141201|2014-04-29 11:30,29,810,810.5,807.5,807.5,85
20141201|2014-04-29 12:00,29,807.5,810,805.25,808.75,121
20141201|2014-04-29 12:30,29,808.5,810.5,808,809,44
20141201|2014-04-29 13:00,29,809.75,813.5,809.75,813.5,96
20141201|2014-04-29 19:00,30,812.25,812.25,810.75,810.75,6
20141201|2014-04-29 21:30,30,812,812.25,812,812,4
20141201|2014-04-29 22:00,30,812.75,812.75,812.75,812.75,1
20141201|2014-04-29 22:30,30,812,812,812,812,2
20141201|2014-04-29 23:00,30,813.75,813.75,813.75,813.75,1
20141201|2014-04-29 23:30,30,813,813,813,813,2
20141201|2014-04-30 00:00,30,813,813,813,813,1
20141201|2014-04-30 01:00,30,812.75,812.75,812.75,812.75,2
20141201|2014-04-30 02:00,30,812,812.75,812,812,7
20141201|2014-04-30 02:30,30,812.75,812.75,812,812,6
20141201|2014-04-30 03:30,30,811,811,808,808,4
20141201|2014-04-30 04:00,30,809.25,809.25,809.25,809.25,5
20141201|2014-04-30 05:00,30,809.25,809.25,809,809.25,18
20141201|2014-04-30 05:30,30,809.25,809.25,809.25,809.25,3
20141201|2014-04-30 06:00,30,808.25,808.25,808.25,808.25,3
20141201|2014-04-30 06:30,30,809.25,809.25,809.25,809.25,5
20141201|2014-04-30 07:00,30,809.25,809.25,808.5,809.25,126
20141201|2014-04-30 07:30,30,811.5,811.5,811.5,811.5,3
20141201|2014-04-30 08:30,30,811.75,814.25,808.5,810.75,217
20141201|2014-04-30 09:00,30,810.5,815.75,810.25,815.75,158
20141201|2014-04-30 09:30,30,815.75,816.75,809.25,813.75,277
20141201|2014-04-30 10:00,30,814.75,816.25,814.75,816.25,21
20141201|2014-04-30 10:30,30,817,823.25,817,822.25,243
20141201|2014-04-30 11:00,30,822.5,824.25,820.5,821.25,50
20141201|2014-04-30 11:30,30,821,822,819,820.25,33
20141201|2014-04-30 12:00,30,821,822,820.5,821.5,22
20141201|2014-04-30 12:30,30,822.75,824,822,824,47
20141201|2014-04-30 13:00,30,823.75,823.75,820.25,822.5,101
20141201|2014-04-30 19:00,1,822.5,824,822.5,824,14
20141201|2014-04-30 19:30,1,821.75,821.75,821.5,821.75,4
20141201|2014-04-30 20:00,1,823.75,825,823.75,825,13
20141201|2014-04-30 20:30,1,825,825.5,824.75,824.75,9
20141201|2014-04-30 21:30,1,825.25,825.25,825.25,825.25,1
20141201|2014-04-30 22:00,1,825,825.25,825,825.25,5
20141201|2014-04-30 22:30,1,825,825,825,825,1
20141201|2014-04-30 23:30,1,825,825,824.75,825,11
20141201|2014-05-01 00:00,1,824.25,824.25,823.25,823.25,64
20141201|2014-05-01 00:30,1,824,824,823.25,823.25,25
20141201|2014-05-01 01:00,1,822.75,822.75,822.75,822.75,32
20141201|2014-05-01 02:30,1,824,824,823.25,823.25,15
20141201|2014-05-01 03:00,1,823,823,823,823,1
20141201|2014-05-01 04:00,1,821,821,821,821,1
20141201|2014-05-01 04:30,1,820.5,820.5,819,819,34
20141201|2014-05-01 05:00,1,819.25,819.25,819.25,819.25,6
20141201|2014-05-01 06:30,1,820.25,820.25,819.25,819.25,3
20141201|2014-05-01 07:00,1,819,821.25,819,821.25,6
20141201|2014-05-01 07:30,1,820,820,819.75,820,4
20141201|2014-05-01 08:30,1,820.5,823,817.5,821.5,213
20141201|2014-05-01 09:00,1,820.5,820.5,817.5,817.75,144
20141201|2014-05-01 09:30,1,817,817,808.25,813,139
20141201|2014-05-01 10:00,1,813.75,815.25,813,813,63
20141201|2014-05-01 10:30,1,813.5,815.5,812.5,814.75,43
20141201|2014-05-01 11:00,1,816,816,814,814,18
20141201|2014-05-01 11:30,1,816,818.75,815,818,19
20141201|2014-05-01 12:00,1,817.75,818,814.75,814.75,35
20141201|2014-05-01 12:30,1,814.75,816.25,813,813,22
20141201|2014-05-01 13:00,1,812.25,816.75,811.75,816.75,138
20141201|2014-05-01 19:00,2,816,816.5,816,816.5,3
20141201|2014-05-01 19:30,2,819.5,819.5,818.75,818.75,3
20141201|2014-05-01 22:30,2,817.5,817.5,817.5,817.5,1
20141201|2014-05-01 23:30,2,820.25,820.25,820.25,820.25,4
20141201|2014-05-02 01:30,2,819,822.25,819,822.25,6
20141201|2014-05-02 02:00,2,822,822,822,822,1
20141201|2014-05-02 03:00,2,821,821,820.75,820.75,2
20141201|2014-05-02 03:30,2,820,820,820,820,8
20141201|2014-05-02 04:00,2,820.25,820.25,820.25,820.25,1
20141201|2014-05-02 04:30,2,821.75,821.75,821.25,821.25,5
20141201|2014-05-02 05:00,2,820.25,820.25,820.25,820.25,1
20141201|2014-05-02 06:00,2,820.25,820.75,820,820,3
20141201|2014-05-02 07:00,2,820.75,820.75,818.5,819,55
20141201|2014-05-02 07:30,2,820.75,822.25,820.75,822.25,13
20141201|2014-05-02 08:30,2,822.25,823.25,817.5,823,108
20141201|2014-05-02 09:00,2,823,825,820.75,823.75,171
20141201|2014-05-02 09:30,2,824,834,824,829,496
20141201|2014-05-02 10:00,2,829.5,831.25,827.5,830.25,120
20141201|2014-05-02 10:30,2,830,830,828,829.5,106
20141201|2014-05-02 11:00,2,829.5,831,827.75,828.75,144
20141201|2014-05-02 11:30,2,829.25,830,828.75,829.5,57
20141201|2014-05-02 12:00,2,829.25,830.25,828.75,830.25,85
20141201|2014-05-02 12:30,2,830.5,831,829.5,829.75,86
20141201|2014-05-02 13:00,2,829.5,829.5,827,827.25,121
20141201|2014-05-04 19:00,5,832,847.75,831.75,847.75,75
20141201|2014-05-04 19:30,5,843.75,844.5,843.5,843.5,4
20141201|2014-05-04 20:30,5,843.75,844.5,843.75,844.5,3
20141201|2014-05-04 22:30,5,845,845,845,845,1
20141201|2014-05-05 01:30,5,844,844,844,844,10
20141201|2014-05-05 02:00,5,844,844.25,843.75,843.75,4
20141201|2014-05-05 03:00,5,842.25,842.25,840,840,44
20141201|2014-05-05 03:30,5,840,840.25,840,840.25,11
20141201|2014-05-05 04:00,5,840.25,840.5,840.25,840.5,16
20141201|2014-05-05 04:30,5,840,840,840,840,1
20141201|2014-05-05 05:00,5,840,840,840,840,16
20141201|2014-05-05 05:30,5,840,840,836.25,836.25,65
20141201|2014-05-05 06:00,5,837,837,836.75,837,9
20141201|2014-05-05 06:30,5,837,837.75,837,837.75,20
20141201|2014-05-05 07:00,5,838.25,840.5,838.25,840.5,10
20141201|2014-05-05 07:30,5,840.5,841.75,840.25,841.75,9
20141201|2014-05-05 08:30,5,839.5,839.75,830,832,144
20141201|2014-05-05 09:00,5,833.25,834,830,831.75,163
20141201|2014-05-05 09:30,5,832.25,837.25,831.25,834.25,180
20141201|2014-05-05 10:00,5,834,840.75,834,840.75,38
20141201|2014-05-05 10:30,5,841.25,843.25,840,842.75,80
20141201|2014-05-05 11:00,5,842.75,843.75,840,841,43
20141201|2014-05-05 11:30,5,842.25,843.25,839.5,840,40
20141201|2014-05-05 12:00,5,840.25,842.5,840,840.75,90
20141201|2014-05-05 12:30,5,841.25,842,840.5,840.5,46
20141201|2014-05-05 13:00,5,840.75,840.75,834.75,835.75,78
20141201|2014-05-05 19:00,6,841.25,841.5,840,840,7
20141201|2014-05-05 19:30,6,840.25,840.25,840.25,840.25,1
20141201|2014-05-05 21:00,6,841,841,841,841,1
20141201|2014-05-05 22:00,6,841,841.25,840.75,840.75,3
20141201|2014-05-06 01:30,6,840.25,840.5,840.25,840.5,6
20141201|2014-05-06 02:30,6,837.75,838,837.75,838,4
20141201|2014-05-06 03:00,6,837.25,837.5,836.75,836.75,13
20141201|2014-05-06 03:30,6,836.5,837.25,836.5,837.25,2
20141201|2014-05-06 04:00,6,836.5,836.5,836.5,836.5,4
20141201|2014-05-06 04:30,6,836.5,836.5,836,836,43
20141201|2014-05-06 05:00,6,836,836,836,836,2
20141201|2014-05-06 05:30,6,836,836,836,836,1
20141201|2014-05-06 06:30,6,838,838,838,838,1
20141201|2014-05-06 07:00,6,838.75,839,838.5,838.5,16
20141201|2014-05-06 07:30,6,837,838,837,838,6
20141201|2014-05-06 08:30,6,839.5,844.5,837.5,844,75
20141201|2014-05-06 09:00,6,844.5,846,842.5,843.75,29
20141201|2014-05-06 09:30,6,844.25,846.5,844.25,846,134
20141201|2014-05-06 10:00,6,846.5,850.75,845.25,849.75,137
20141201|2014-05-06 10:30,6,850,859,849.75,858.75,255
20141201|2014-05-06 11:00,6,858.75,862,854.25,856,189
20141201|2014-05-06 11:30,6,854.75,860.25,854.25,859,118
20141201|2014-05-06 12:00,6,858,861,858,860.25,104
20141201|2014-05-06 12:30,6,860.5,861,855.25,855.75,108
20141201|2014-05-06 13:00,6,855,856.25,853.75,855.25,43
20141201|2014-05-06 19:00,7,852,852,851.25,851.25,2
20141201|2014-05-06 22:00,7,851.25,851.25,851.25,851.25,1
20141201|2014-05-07 01:00,7,852,852,852,852,1
20141201|2014-05-07 01:30,7,851.5,851.5,850.5,850.75,15
20141201|2014-05-07 03:00,7,850,850.5,849.75,850.25,19
20141201|2014-05-07 03:30,7,850.25,850.25,850,850,20
20141201|2014-05-07 04:00,7,850,850,849,849,51
20141201|2014-05-07 05:00,7,850,850,850,850,4
20141201|2014-05-07 05:30,7,850.5,850.5,850.5,850.5,3
20141201|2014-05-07 06:00,7,850,850,850,850,3
20141201|2014-05-07 06:30,7,850,850,850,850,5
20141201|2014-05-07 07:00,7,850,850,845,845,55
20141201|2014-05-07 07:30,7,844,844,844,844,2
20141201|2014-05-07 08:30,7,844,847.5,839.75,847,598
20141201|2014-05-07 09:00,7,845.75,846.75,839,846,149
20141201|2014-05-07 09:30,7,845.75,849,845.75,849,49
20141201|2014-05-07 10:00,7,850,853.5,849.75,852.75,251
20141201|2014-05-07 10:30,7,852,854,851,854,86
20141201|2014-05-07 11:00,7,854.5,856,847.75,848.75,300
20141201|2014-05-07 11:30,7,849,849.25,847.75,849,35
20141201|2014-05-07 12:00,7,848.75,849.25,847.5,847.75,59
20141201|2014-05-07 12:30,7,847.5,849,846.5,846.5,48
20141201|2014-05-07 13:00,7,846.5,854.5,846.5,854.5,127
20141201|2014-05-07 20:30,8,847.5,847.5,847.5,847.5,1
20141201|2014-05-08 01:00,8,849,849,849,849,8
20141201|2014-05-08 01:30,8,849,849,849,849,5
20141201|2014-05-08 02:30,8,847.5,847.5,847,847,10
20141201|2014-05-08 03:00,8,846.75,846.75,845.5,845.75,38
20141201|2014-05-08 03:30,8,845.5,845.5,845,845,21
20141201|2014-05-08 05:00,8,848,848.5,846,846,14
20141201|2014-05-08 05:30,8,846.75,846.75,844,844,21
20141201|2014-05-08 06:00,8,843.5,843.5,843,843,79
20141201|2014-05-08 06:30,8,843.5,843.5,843.25,843.25,9
20141201|2014-05-08 07:00,8,843.25,844.75,843,844.5,9
20141201|2014-05-08 07:30,8,843.5,844,843.5,844,5
20141201|2014-05-08 08:30,8,843.25,845.5,842.75,843.75,80
20141201|2014-05-08 09:00,8,844.5,845.75,842.25,843,137
20141201|2014-05-08 09:30,8,843.25,843.75,838.75,838.75,383
20141201|2014-05-08 10:00,8,838.75,843.5,838.75,842.75,156
20141201|2014-05-08 10:30,8,843,851.25,843,851.25,148
20141201|2014-05-08 11:00,8,851,853.5,850.25,853.5,173
20141201|2014-05-08 11:30,8,852.5,852.5,850.25,852,60
20141201|2014-05-08 12:00,8,852,853.75,851,853,67
20141201|2014-05-08 12:30,8,852.5,854.25,850.75,851.25,42
20141201|2014-05-08 13:00,8,851.5,853.75,850.5,853.5,65
20141201|2014-05-08 19:00,9,852,852,852,852,3
20141201|2014-05-09 02:00,9,849,849,848.75,848.75,18
20141201|2014-05-09 02:30,9,848.75,848.75,848,848,48
20141201|2014-05-09 03:00,9,848,848.25,847.75,848.25,17
20141201|2014-05-09 03:30,9,847.75,847.75,847.75,847.75,5
20141201|2014-05-09 04:00,9,848,848,847.25,847.25,19
20141201|2014-05-09 04:30,9,847.25,847.25,847.25,847.25,9
20141201|2014-05-09 05:00,9,847.5,847.5,845,845,51
20141201|2014-05-09 05:30,9,845,845,843.75,843.75,3
20141201|2014-05-09 06:00,9,843.5,843.75,842.75,843.5,15
20141201|2014-05-09 06:30,9,844.75,844.75,843.25,843.25,48
20141201|2014-05-09 07:00,9,842.5,845.25,842.5,845.25,34
20141201|2014-05-09 07:30,9,846.25,846.5,846.25,846.25,19
20141201|2014-05-09 08:30,9,847,847,843.5,844.5,190
20141201|2014-05-09 09:00,9,844.25,847.25,843.5,845.75,291
20141201|2014-05-09 09:30,9,846,848.25,845.75,847,139
20141201|2014-05-09 10:00,9,845,849,844.5,849,143
20141201|2014-05-09 10:30,9,849,851.75,845,846.75,173
20141201|2014-05-09 11:00,9,847.5,857,844,855,310
20141201|2014-05-09 11:30,9,853.25,854.75,852.75,853.75,88
20141201|2014-05-09 12:00,9,854,855.25,848.75,850.25,123
20141201|2014-05-09 12:30,9,850.25,850.25,847.25,847.25,94
20141201|2014-05-09 13:00,9,847.25,848.25,842.75,844.25,138
20141201|2014-05-11 19:00,12,840.75,841,827,833.25,36
20141201|2014-05-11 20:00,12,831.25,831.25,831.25,831.25,5
20141201|2014-05-11 22:30,12,832,832,832,832,1
20141201|2014-05-12 00:00,12,831.25,831.25,831.25,831.25,1
20141201|2014-05-12 01:00,12,831,831,831,831,1
20141201|2014-05-12 02:00,12,829.5,829.5,829.5,829.5,1
20141201|2014-05-12 02:30,12,830,830.5,830,830.5,42
20141201|2014-05-12 03:00,12,832.5,832.5,832.5,832.5,1
20141201|2014-05-12 03:30,12,832.75,832.75,831.5,831.5,27
20141201|2014-05-12 04:00,12,831.25,832,831.25,831.5,7
20141201|2014-05-12 04:30,12,831.75,831.75,831.25,831.25,9
20141201|2014-05-12 05:30,12,833,833.75,833,833.75,2
20141201|2014-05-12 06:00,12,833.25,834.25,833.25,834.25,5
20141201|2014-05-12 07:00,12,832.75,832.75,832.75,832.75,1
20141201|2014-05-12 07:30,12,833,833,833,833,23
20141201|2014-05-12 08:30,12,833,833,827.75,828.75,174
20141201|2014-05-12 09:00,12,829,832.5,828.25,828.5,93
20141201|2014-05-12 09:30,12,828.75,832.5,828.75,832.25,89
20141201|2014-05-12 10:00,12,831.75,835,831.25,835,134
20141201|2014-05-12 10:30,12,835,840,835,837.5,352
20141201|2014-05-12 11:00,12,837.75,841.5,837.75,838.5,345
20141201|2014-05-12 11:30,12,839,841.25,838.75,841.25,69
20141201|2014-05-12 12:00,12,840.75,842.5,840.75,842.5,25
20141201|2014-05-12 12:30,12,841.25,841.75,838.5,839,13
20141201|2014-05-12 13:00,12,840,842.25,838.75,841.5,119
20141201|2014-05-12 19:00,13,840.75,841.5,840.5,841.5,14
20141201|2014-05-12 19:30,13,840.5,840.5,840.5,840.5,1
20141201|2014-05-12 20:00,13,841.75,841.75,841.75,841.75,3
20141201|2014-05-12 20:30,13,842,842,842,842,1
20141201|2014-05-12 23:00,13,841,841,841,841,1
20141201|2014-05-13 03:00,13,841.5,841.5,841.5,841.5,2
20141201|2014-05-13 03:30,13,841.25,841.5,841.25,841.5,4
20141201|2014-05-13 04:00,13,841.75,842,841.75,842,2
20141201|2014-05-13 04:30,13,841.25,841.25,841,841,3
20141201|2014-05-13 05:00,13,841,841,841,841,5
20141201|2014-05-13 06:00,13,842.25,842.75,842.25,842.25,4
20141201|2014-05-13 06:30,13,842,842,842,842,2
20141201|2014-05-13 07:00,13,841.5,842,841.25,841.25,29
20141201|2014-05-13 07:30,13,841.5,841.75,841.25,841.75,9
20141201|2014-05-13 08:30,13,842.75,844.25,832,833.75,176
20141201|2014-05-13 09:00,13,835,838.25,834.5,838,102
20141201|2014-05-13 09:30,13,837.75,838.5,833.5,834.75,79
20141201|2014-05-13 10:00,13,834.75,835.75,834,835,13
20141201|2014-05-13 10:30,13,835.25,836.25,835,835.5,35
20141201|2014-05-13 11:00,13,835.5,835.75,834.75,835.75,21
20141201|2014-05-13 11:30,13,835.5,837.25,834.5,835,16
20141201|2014-05-13 12:00,13,834.5,837,833.75,835.75,58
20141201|2014-05-13 12:30,13,834.75,835.5,833.75,834.5,43
20141201|2014-05-13 13:00,13,834.25,841.5,834,841,100
20141201|2014-05-13 21:30,14,838.75,838.75,837,837,82
20141201|2014-05-13 22:30,14,836.25,836.25,835,835,38
20141201|2014-05-14 00:30,14,837.25,837.25,837.25,837.25,1
20141201|2014-05-14 02:00,14,837.5,837.5,837.5,837.5,1
20141201|2014-05-14 04:00,14,837,837,837,837,1
20141201|2014-05-14 05:00,14,837.25,837.25,837,837,6
20141201|2014-05-14 06:00,14,837.75,837.75,837.75,837.75,3
20141201|2014-05-14 06:30,14,837.75,838,837.75,838,23
20141201|2014-05-14 07:00,14,837.75,837.75,835.5,835.5,2
20141201|2014-05-14 07:30,14,835.5,835.5,835.5,835.5,9
20141201|2014-05-14 08:30,14,835.75,836.25,825,826.75,256
20141201|2014-05-14 09:00,14,827.25,827.25,824.25,826.25,57
20141201|2014-05-14 09:30,14,827.25,828.25,826,827.5,94
20141201|2014-05-14 10:00,14,827.25,827.75,825,825.25,19
20141201|2014-05-14 10:30,14,825,825,818.5,821.25,84
20141201|2014-05-14 11:00,14,821.25,822.5,817.5,819.25,276
20141201|2014-05-14 11:30,14,818.5,823,818.25,822.75,88
20141201|2014-05-14 12:00,14,822.75,824,822.75,823.5,20
20141201|2014-05-14 12:30,14,823.75,824.25,821.75,821.75,43
20141201|2014-05-14 13:00,14,822.75,824.25,820,820.5,136
20141201|2014-05-14 19:00,15,819.75,819.75,819.75,819.75,7
20141201|2014-05-14 20:00,15,820.25,820.75,820.25,820.75,2
20141201|2014-05-15 00:00,15,821.25,821.25,821.25,821.25,1
20141201|2014-05-15 01:00,15,819.25,819.25,819.25,819.25,1
20141201|2014-05-15 01:30,15,819,819,819,819,1
20141201|2014-05-15 02:00,15,820,820,818.5,818.5,34
20141201|2014-05-15 02:30,15,817,817,817,817,4
20141201|2014-05-15 03:00,15,817,817,816,816.5,9
20141201|2014-05-15 03:30,15,816,816,815.75,815.75,2
20141201|2014-05-15 04:30,15,816.5,816.5,816.5,816.5,3
20141201|2014-05-15 05:30,15,817.75,818.25,817.75,818.25,3
20141201|2014-05-15 06:00,15,820,820,820,820,15
20141201|2014-05-15 07:00,15,821.25,821.25,821,821,2
20141201|2014-05-15 07:30,15,821,821,821,821,5
20141201|2014-05-15 08:30,15,820,820,811,812.5,223
20141201|2014-05-15 09:00,15,812.25,813,811.5,811.5,55
20141201|2014-05-15 09:30,15,812.5,812.75,808,808,103
20141201|2014-05-15 10:00,15,807.5,810.75,807.25,810.75,97
20141201|2014-05-15 10:30,15,810.25,810.75,808,809,24
20141201|2014-05-15 11:00,15,808.75,808.75,802.5,802.75,438
20141201|2014-05-15 11:30,15,802.5,802.75,799.25,799.25,207
20141201|2014-05-15 12:00,15,799,799.75,795.25,798,255
20141201|2014-05-15 12:30,15,797.75,799,795.5,798,101
20141201|2014-05-15 13:00,15,797.5,801.5,795,795,271
20141201|2014-05-15 19:30,16,795.75,795.75,795.75,795.75,6
20141201|2014-05-15 22:00,16,794.25,794.25,793.75,793.75,3
20141201|2014-05-15 22:30,16,795.75,796.25,795.75,796.25,4
20141201|2014-05-15 23:00,16,796.75,796.75,796,796.5,13
20141201|2014-05-16 00:30,16,795.75,795.75,795.75,795.75,1
20141201|2014-05-16 01:30,16,794.25,795,794.25,795,3
20141201|2014-05-16 02:00,16,795,795,794.75,794.75,6
20141201|2014-05-16 02:30,16,795,795,795,795,3
20141201|2014-05-16 03:00,16,795,795,795,795,2
20141201|2014-05-16 03:30,16,795,795,795,795,12
20141201|2014-05-16 04:00,16,796.5,796.75,796.5,796.75,4
20141201|2014-05-16 04:30,16,797.5,797.5,797.25,797.25,6
20141201|2014-05-16 05:00,16,797.25,797.25,796.5,796.5,4
20141201|2014-05-16 06:00,16,794.75,794.75,794.75,794.75,1
20141201|2014-05-16 06:30,16,793,793,793,793,3
20141201|2014-05-16 07:00,16,793.5,793.5,791.25,792,23
20141201|2014-05-16 07:30,16,792.25,792.25,791.25,792.25,4
20141201|2014-05-16 08:30,16,792.5,792.5,783,785.5,451
20141201|2014-05-16 09:00,16,785.25,788,784,786,261
20141201|2014-05-16 09:30,16,786.5,787,785,786.5,112
20141201|2014-05-16 10:00,16,786.5,786.5,785,786,86
20141201|2014-05-16 10:30,16,786.5,786.75,784.75,785.25,84
20141201|2014-05-16 11:00,16,785.25,786.5,784,784,107
20141201|2014-05-16 11:30,16,784,784,781.5,784,101
20141201|2014-05-16 12:00,16,784,786,784,784.5,50
20141201|2014-05-16 12:30,16,784.5,787,784,787,94
20141201|2014-05-16 13:00,16,785.25,786.75,784.5,786.5,75
20141201|2014-05-18 19:00,19,786.5,786.5,784.5,784.5,8
20141201|2014-05-18 19:30,19,783,783,783,783,2
20141201|2014-05-18 20:30,19,782.5,782.75,782.5,782.75,24
20141201|2014-05-18 21:30,19,782,782,782,782,1
20141201|2014-05-18 23:30,19,782,782,782,782,2
20141201|2014-05-19 00:30,19,783,783,782.75,783,3
20141201|2014-05-19 01:00,19,783,783,783,783,4
20141201|2014-05-19 02:30,19,782,782,781,781,5
20141201|2014-05-19 03:00,19,781,781,781,781,1
20141201|2014-05-19 03:30,19,780.5,780.5,780,780,7
20141201|2014-05-19 04:00,19,779.5,779.5,778,778,7
20141201|2014-05-19 04:30,19,777.75,778.5,777.75,778,5
20141201|2014-05-19 05:00,19,778.25,778.25,778.25,778.25,2
20141201|2014-05-19 06:00,19,780.5,780.5,780.5,780.5,1
20141201|2014-05-19 07:00,19,781.75,783.5,781.75,782.25,37
20141201|2014-05-19 07:30,19,782.5,783.25,782.25,782.25,31
20141201|2014-05-19 08:30,19,782,789.25,781.5,784,425
20141201|2014-05-19 09:00,19,782.75,787.75,782.75,786,129
20141201|2014-05-19 09:30,19,784.75,785.75,778.75,784,76
20141201|2014-05-19 10:00,19,783.75,785,780.75,781.25,26
20141201|2014-05-19 10:30,19,782,785.25,781.25,785,188
20141201|2014-05-19 11:00,19,785.5,786.25,785,785,42
20141201|2014-05-19 11:30,19,785,786.25,785,786.25,23
20141201|2014-05-19 12:00,19,786,786.5,786,786.5,24
20141201|2014-05-19 12:30,19,785.5,786.75,785.25,786.75,9
20141201|2014-05-19 13:00,19,786.25,788.25,785.5,787.5,82
20141201|2014-05-19 19:00,20,788.25,795.75,787.25,795.75,18
20141201|2014-05-19 19:30,20,795.25,795.25,795.25,795.25,1
20141201|2014-05-19 20:00,20,796.75,796.75,796.75,796.75,1
20141201|2014-05-19 23:30,20,796,796,796,796,1
20141201|2014-05-20 00:30,20,797,797,796.75,796.75,6
20141201|2014-05-20 01:00,20,796.5,796.5,796.5,796.5,6
20141201|2014-05-20 02:00,20,797.5,797.5,797.5,797.5,1
20141201|2014-05-20 02:30,20,797,797.25,797,797.25,2
20141201|2014-05-20 03:00,20,797.75,797.75,797.5,797.5,25
20141201|2014-05-20 03:30,20,797.75,797.75,796.75,796.75,21
20141201|2014-05-20 04:00,20,797.75,799,797.75,799,49
20141201|2014-05-20 04:30,20,799,799,798.75,799,30
20141201|2014-05-20 05:00,20,798.75,798.75,798.25,798.25,3
20141201|2014-05-20 05:30,20,799,799,799,799,1
20141201|2014-05-20 07:00,20,797.25,798.5,797.25,798.5,2
20141201|2014-05-20 07:30,20,798.5,798.5,798.5,798.5,5
20141201|2014-05-20 08:30,20,798.5,801.25,795.5,798.5,355
20141201|2014-05-20 09:00,20,800.25,802.25,798.5,800.5,85
20141201|2014-05-20 09:30,20,800.75,800.75,795,795,30
20141201|2014-05-20 10:00,20,793.75,793.75,789.5,789.5,107
20141201|2014-05-20 10:30,20,789.25,789.25,785,787.25,92
20141201|2014-05-20 11:00,20,787,788.5,783.25,788.5,42
20141201|2014-05-20 11:30,20,789,792.5,788.75,792.5,17
20141201|2014-05-20 12:00,20,794,796,790.75,792.25,38
20141201|2014-05-20 12:30,20,791.25,791.5,787.25,787.25,39
20141201|2014-05-20 13:00,20,787.5,787.75,784.75,785.25,72
20141201|2014-05-20 19:00,21,782,782,782,782,5
20141201|2014-05-20 20:00,21,783,783,783,783,5
20141201|2014-05-20 22:30,21,784,784,784,784,7
20141201|2014-05-20 23:30,21,784,784,784,784,1
20141201|2014-05-21 01:00,21,784.75,785,784.75,785,3
20141201|2014-05-21 02:30,21,788,788,788,788,1
20141201|2014-05-21 03:00,21,788.5,788.5,788.5,788.5,2
20141201|2014-05-21 04:00,21,788.5,788.5,788.5,788.5,2
20141201|2014-05-21 04:30,21,788.5,789,788.5,789,18
20141201|2014-05-21 05:30,21,784.5,784.5,784.5,784.5,8
20141201|2014-05-21 08:30,21,784.5,787.75,784.5,787.75,115
20141201|2014-05-21 09:00,21,787.5,788.5,785,787.5,107
20141201|2014-05-21 09:30,21,787.5,787.5,784,786,73
20141201|2014-05-21 10:00,21,784.5,786,776.75,779.25,150
20141201|2014-05-21 10:30,21,779.25,785,779,784.5,116
20141201|2014-05-21 11:00,21,784.5,784.5,778.5,778.75,121
20141201|2014-05-21 11:30,21,779,782.25,778.75,782,177
20141201|2014-05-21 12:00,21,782.25,782.25,780,780,51
20141201|2014-05-21 12:30,21,780.5,780.75,780,780,12
20141201|2014-05-21 13:00,21,780,783,778,778.75,482
20141201|2014-05-21 19:00,22,779,779,778,778,16
20141201|2014-05-21 19:30,22,779,779,779,779,1
20141201|2014-05-21 20:00,22,778,778,778,778,11
20141201|2014-05-21 20:30,22,778,778,778,778,1
20141201|2014-05-21 21:30,22,777,777.5,776.75,777.5,3
20141201|2014-05-21 22:00,22,778,778,778,778,1
20141201|2014-05-22 00:30,22,778.5,778.5,778.5,778.5,1
20141201|2014-05-22 01:00,22,778.5,778.5,778.5,778.5,4
20141201|2014-05-22 01:30,22,778.75,779,778.75,779,10
20141201|2014-05-22 02:00,22,778,778,778,778,1
20141201|2014-05-22 03:00,22,778,778,778,778,4
20141201|2014-05-22 04:30,22,779,779,778.75,778.75,6
20141201|2014-05-22 05:30,22,779,779,779,779,1
20141201|2014-05-22 06:00,22,779,779.75,778.25,778.25,12
20141201|2014-05-22 06:30,22,778.25,778.25,778.25,778.25,10
20141201|2014-05-22 07:00,22,779,779,778.25,779,5
20141201|2014-05-22 07:30,22,777.5,777.5,777.5,777.5,1
20141201|2014-05-22 08:30,22,780,782.25,772.75,773,103
20141201|2014-05-22 09:00,22,772.5,777,770.75,777,81
20141201|2014-05-22 09:30,22,776.25,776.25,769,770,114
20141201|2014-05-22 10:00,22,770.75,771.25,766.5,767,296
20141201|2014-05-22 10:30,22,767.25,769.5,766.5,769,216
20141201|2014-05-22 11:00,22,769.25,771.75,769.25,770.5,160
20141201|2014-05-22 11:30,22,770,771,769.25,770.25,52
20141201|2014-05-22 12:00,22,770.75,772.25,770.25,771.25,31
20141201|2014-05-22 12:30,22,772.25,772.25,768.75,770,127
20141201|2014-05-22 13:00,22,769.75,771.25,768.5,769.5,180
20141201|2014-05-22 19:00,23,771.25,771.25,771.25,771.25,1
20141201|2014-05-22 19:30,23,771,771,771,771,4
20141201|2014-05-22 20:00,23,771,771,771,771,4
20141201|2014-05-23 00:00,23,770.75,771.25,770.75,771.25,10
20141201|2014-05-23 00:30,23,771.25,771.5,771.25,771.25,10
20141201|2014-05-23 02:00,23,771,771.5,771,771.5,4
20141201|2014-05-23 05:30,23,771.5,772.25,771.5,772.25,3
20141201|2014-05-23 06:00,23,772.75,773,772.25,772.25,19
20141201|2014-05-23 06:30,23,772,772,771.75,771.75,7
20141201|2014-05-23 07:00,23,772,772.25,772,772,58
20141201|2014-05-23 07:30,23,772,772.5,772,772.5,40
20141201|2014-05-23 08:30,23,770.75,771.5,766.5,766.5,73
20141201|2014-05-23 09:00,23,767,767.75,765.75,767.25,23
20141201|2014-05-23 09:30,23,767.25,767.25,762.25,762.25,111
20141201|2014-05-23 10:00,23,762.25,763.25,761.75,762,203
20141201|2014-05-23 10:30,23,762.25,762.75,760.75,760.75,282
20141201|2014-05-23 11:00,23,761,762.25,760,761,224
20141201|2014-05-23 11:30,23,760.5,760.75,759.5,760.5,211
20141201|2014-05-23 12:00,23,760.5,761.25,759.75,761,67
20141201|2014-05-23 12:30,23,761.5,761.5,760,760.5,20
20141201|2014-05-23 13:00,23,761.5,764.75,761.25,762.5,261
20141201|2014-05-26 19:00,27,761,761,755,757,27
20141201|2014-05-26 19:30,27,759,759.5,758.75,758.75,21
20141201|2014-05-26 20:00,27,758.25,758.75,758.25,758.25,14
20141201|2014-05-26 22:00,27,756.75,756.75,756.75,756.75,1
20141201|2014-05-27 00:00,27,757.75,757.75,757.75,757.75,1
20141201|2014-05-27 03:30,27,759.5,759.5,759.5,759.5,1
20141201|2014-05-27 04:00,27,757.25,757.75,757.25,757.75,2
20141201|2014-05-27 07:00,27,757.25,758,757.25,758,5
20141201|2014-05-27 07:30,27,758,758,757.75,757.75,21
20141201|2014-05-27 08:30,27,757,759.25,756.25,759,66
20141201|2014-05-27 09:00,27,759.5,765,759.5,761.5,117
20141201|2014-05-27 09:30,27,758,759.25,757.75,758.5,39
20141201|2014-05-27 10:00,27,759,759.25,758,758,30
20141201|2014-05-27 10:30,27,758,759.75,758,759.75,35
20141201|2014-05-27 11:00,27,759.75,760.5,759.25,760.25,34
20141201|2014-05-27 11:30,27,760,761,760,760.75,19
20141201|2014-05-27 12:00,27,760.25,760.75,759.25,759.25,18
20141201|2014-05-27 12:30,27,759.5,759.5,757.5,758,89
20141201|2014-05-27 13:00,27,757.75,758,755.75,755.75,178
20141201|2014-05-27 19:00,28,754.75,755.5,754.75,754.75,5
20141201|2014-05-27 21:30,28,755,755,755,755,3
20141201|2014-05-28 01:00,28,755,756,755,756,3
20141201|2014-05-28 03:00,28,754.5,754.5,754.5,754.5,1
20141201|2014-05-28 04:30,28,753,753,752.75,752.75,3
20141201|2014-05-28 05:00,28,753.5,753.5,753,753,4
20141201|2014-05-28 07:30,28,755.25,755.25,755,755,10
20141201|2014-05-28 08:30,28,754.5,756.75,753.5,753.75,112
20141201|2014-05-28 09:00,28,753.75,755.25,751.75,753.25,59
20141201|2014-05-28 09:30,28,752.5,752.5,750,750,94
20141201|2014-05-28 10:00,28,750.5,750.5,749,749,70
20141201|2014-05-28 10:30,28,750,751.75,748.5,751.25,87
20141201|2014-05-28 11:00,28,752.25,755,752.25,754.5,49
20141201|2014-05-28 11:30,28,754.75,755,753.25,753.5,36
20141201|2014-05-28 12:00,28,753.25,756.25,753.25,756.25,78
20141201|2014-05-28 12:30,28,756,756.25,755,755.25,54
20141201|2014-05-28 13:00,28,755.25,756.5,755,755.5,136
20141201|2014-05-28 19:00,29,755.5,755.5,755.25,755.25,7
20141201|2014-05-28 19:30,29,755,755,755,755,5
20141201|2014-05-28 20:00,29,755.5,755.5,755.5,755.5,19
20141201|2014-05-28 20:30,29,755.5,755.5,755.5,755.5,1
20141201|2014-05-28 21:00,29,755.5,756,755.5,755.5,25
20141201|2014-05-28 21:30,29,755.5,756,755.5,756,7
20141201|2014-05-28 22:30,29,756,756,756,756,3
20141201|2014-05-29 00:30,29,756.75,756.75,756.75,756.75,1
20141201|2014-05-29 01:00,29,756.5,756.5,756.25,756.25,2
20141201|2014-05-29 01:30,29,755.5,755.5,755.5,755.5,2
20141201|2014-05-29 02:30,29,756,756,756,756,1
20141201|2014-05-29 03:00,29,757,759,757,759,15
20141201|2014-05-29 03:30,29,758.5,758.5,758.25,758.25,11
20141201|2014-05-29 04:30,29,758,758,758,758,1
20141201|2014-05-29 05:30,29,757,759.25,757,759.25,4
20141201|2014-05-29 06:30,29,757.5,757.5,757.5,757.5,6
20141201|2014-05-29 07:00,29,757.5,757.75,757.5,757.75,9
20141201|2014-05-29 08:30,29,758,758,751.5,755,40
20141201|2014-05-29 09:00,29,754.25,755.5,753.75,755.25,58
20141201|2014-05-29 09:30,29,754.25,754.25,751.75,752,62
20141201|2014-05-29 10:00,29,752.5,752.75,748,748.5,295
20141201|2014-05-29 10:30,29,748.5,749.5,748,749,195
20141201|2014-05-29 11:00,29,749.25,749.25,746.5,747,166
20141201|2014-05-29 11:30,29,747.25,749.5,747.25,749,17
20141201|2014-05-29 12:00,29,749,750.5,748.5,748.75,58
20141201|2014-05-29 12:30,29,749.75,750.5,748.75,749.5,67
20141201|2014-05-29 13:00,29,749.5,751.25,748.5,750.75,110
20141201|2014-05-30 02:00,30,751.5,751.5,751.5,751.5,3
20141201|2014-05-30 02:30,30,750,750,747.75,747.75,26
20141201|2014-05-30 03:00,30,747.75,747.75,746.5,746.5,30
20141201|2014-05-30 03:30,30,747,747.75,747,747.75,3
20141201|2014-05-30 05:30,30,746,746,746,746,3
20141201|2014-05-30 06:00,30,747.25,747.25,747.25,747.25,1
20141201|2014-05-30 07:30,30,747.75,748,747.75,748,2
20141201|2014-05-30 08:30,30,748.5,755,748.5,751.75,152
20141201|2014-05-30 09:00,30,751.5,752.75,751,752.75,190
20141201|2014-05-30 09:30,30,753,753,747,747,92
20141201|2014-05-30 10:00,30,747.25,747.5,745.75,746,22
20141201|2014-05-30 10:30,30,745.75,746,745.75,745.75,7
20141201|2014-05-30 11:00,30,745,746,744.75,744.75,69
20141201|2014-05-30 11:30,30,744,744.25,743.5,743.75,71
20141201|2014-05-30 12:00,30,744.5,744.5,743.5,743.5,38
20141201|2014-05-30 12:30,30,743.5,744.5,743,744,56
20141201|2014-05-30 13:00,30,744,744,740.5,742,230
20141201|2014-06-01 19:00,2,740,740,735,735,72
20141201|2014-06-01 20:00,2,735.5,735.5,735.5,735.5,1
20141201|2014-06-01 20:30,2,735.75,735.75,735.75,735.75,2
20141201|2014-06-01 23:00,2,736.5,737,736.5,737,2
20141201|2014-06-02 02:30,2,734.25,734.25,732.5,732.5,37
20141201|2014-06-02 03:00,2,732.25,732.5,732.25,732.5,6
20141201|2014-06-02 03:30,2,732,733.75,732,733.75,9
20141201|2014-06-02 04:30,2,732.5,733,732.5,733,20
20141201|2014-06-02 06:30,2,733.5,733.75,733.5,733.75,4
20141201|2014-06-02 07:00,2,733.5,733.5,733.5,733.5,30
20141201|2014-06-02 07:30,2,733.5,734,733.5,734,49
20141201|2014-06-02 08:30,2,733.75,735.25,730.25,733,218
20141201|2014-06-02 09:00,2,733,735.75,733,734.5,106
20141201|2014-06-02 09:30,2,734,738,733.25,736.25,80
20141201|2014-06-02 10:00,2,736.75,738.25,736,736.25,209
20141201|2014-06-02 10:30,2,737,742,737,741.75,158
20141201|2014-06-02 11:00,2,741.75,743.25,740.25,741,102
20141201|2014-06-02 11:30,2,740.5,740.75,736.75,737.25,122
20141201|2014-06-02 12:00,2,737,739.25,736.75,739.25,24
20141201|2014-06-02 12:30,2,740,740,737.5,737.5,12
20141201|2014-06-02 13:00,2,738.5,740.25,736.5,737.5,145
20141201|2014-06-02 19:00,3,738.25,738.25,737.75,737.75,15
20141201|2014-06-02 19:30,3,738.5,739.25,738,739,9
20141201|2014-06-02 20:00,3,739,739,739,739,3
20141201|2014-06-02 21:00,3,738.75,738.75,738.75,738.75,1
20141201|2014-06-02 21:30,3,738.25,738.25,737.75,737.75,9
20141201|2014-06-02 22:00,3,738.5,738.5,738.5,738.5,7
20141201|2014-06-03 01:30,3,737.25,737.25,737.25,737.25,2
20141201|2014-06-03 02:00,3,736.5,736.5,736.5,736.5,1
20141201|2014-06-03 02:30,3,736.5,736.5,736.25,736.25,5
20141201|2014-06-03 03:00,3,736,736,734.75,734.75,4
20141201|2014-06-03 04:00,3,735.25,736,735.25,736,5
20141201|2014-06-03 04:30,3,736,736,736,736,2
20141201|2014-06-03 05:00,3,736.25,736.25,735.25,735.25,13
20141201|2014-06-03 06:00,3,735.25,735.25,735.25,735.25,3
20141201|2014-06-03 07:00,3,735,735.25,735,735,17
20141201|2014-06-03 07:30,3,735.25,735.25,735.25,735.25,21
20141201|2014-06-03 08:30,3,734.25,735.75,733.25,733.5,199
20141201|2014-06-03 09:00,3,733.75,734.75,733.25,734.25,44
20141201|2014-06-03 09:30,3,733.5,735,732.75,732.75,175
20141201|2014-06-03 10:00,3,733.25,733.25,729.75,729.75,54
20141201|2014-06-03 10:30,3,729.75,729.75,726.25,728,113
20141201|2014-06-03 11:00,3,727.5,727.5,725.75,726,38
20141201|2014-06-03 11:30,3,726,727.75,726,726.5,133
20141201|2014-06-03 12:00,3,726.5,726.5,725.5,725.5,48
20141201|2014-06-03 12:30,3,725.5,725.75,725,725,63
20141201|2014-06-03 13:00,3,725.5,727.25,725.25,726.25,92
20141201|2014-06-03 19:00,4,725.5,726,725,726,25
20141201|2014-06-03 19:30,4,725.75,725.75,725.5,725.5,5
20141201|2014-06-03 20:00,4,725.75,726.75,725.75,726.75,12
20141201|2014-06-03 20:30,4,726.75,729,726.75,728.25,18
20141201|2014-06-03 21:30,4,728,728,728,728,2
20141201|2014-06-03 22:00,4,727.75,727.75,727.75,727.75,1
20141201|2014-06-04 02:30,4,730.5,730.5,730.5,730.5,1
20141201|2014-06-04 03:00,4,730.75,731.25,730.75,731.25,5
20141201|2014-06-04 03:30,4,731.75,732.5,731.75,732,18
20141201|2014-06-04 05:00,4,732.25,732.25,732.25,732.25,1
20141201|2014-06-04 06:30,4,732,732,732,732,5
20141201|2014-06-04 07:00,4,732.5,733.25,732.5,732.75,12
20141201|2014-06-04 07:30,4,732.75,734.75,732.75,734,35
20141201|2014-06-04 08:30,4,732.5,733,730,730.75,192
20141201|2014-06-04 09:00,4,730.5,733,730.25,733,124
20141201|2014-06-04 09:30,4,733,735.5,731.75,733,82
20141201|2014-06-04 10:00,4,734,734.25,732.25,732.75,20
20141201|2014-06-04 10:30,4,732.75,735.25,732.5,734.5,80
20141201|2014-06-04 11:00,4,733.5,733.5,731.5,732.25,168
20141201|2014-06-04 11:30,4,732.5,732.5,731,731.5,63
20141201|2014-06-04 12:00,4,731.25,732,731,731.5,82
20141201|2014-06-04 12:30,4,730.25,732.5,730.25,732.5,53
20141201|2014-06-04 13:00,4,732,733.25,730.25,732,166
20141201|2014-06-04 19:00,5,732.25,732.25,731.5,731.75,22
20141201|2014-06-04 19:30,5,731.75,731.75,731.5,731.5,17
20141201|2014-06-04 20:00,5,731.75,731.75,731.75,731.75,6
20141201|2014-06-04 21:00,5,732,732,732,732,2
20141201|2014-06-04 23:30,5,732,732,732,732,4
20141201|2014-06-05 04:30,5,732,732,732,732,1
20141201|2014-06-05 05:00,5,732.25,732.25,732.25,732.25,1
20141201|2014-06-05 05:30,5,733,734,733,734,3
20141201|2014-06-05 06:00,5,734,734,734,734,2
20141201|2014-06-05 06:30,5,734,734.75,733.5,733.5,10
20141201|2014-06-05 07:00,5,733.75,733.75,733.5,733.5,5
20141201|2014-06-05 07:30,5,733.5,733.5,731.5,731.5,28
20141201|2014-06-05 08:30,5,732.5,733.5,728,732.25,451
20141201|2014-06-05 09:00,5,735,738,733.5,733.5,153
20141201|2014-06-05 09:30,5,734.5,734.5,731.5,733.5,77
20141201|2014-06-05 10:00,5,733,733,732,732.25,10
20141201|2014-06-05 10:30,5,732.5,732.5,731.5,731.75,5
20141201|2014-06-05 11:00,5,731.25,732.25,730.75,732.25,18
20141201|2014-06-05 11:30,5,732.5,733.75,730.5,731,37
20141201|2014-06-05 12:00,5,731.5,732,731.5,732,26
20141201|2014-06-05 12:30,5,731.5,731.5,730.25,731,65
20141201|2014-06-05 13:00,5,730.75,733.25,730.25,730.5,133
20141201|2014-06-05 19:00,6,731.75,731.75,731,731.25,21
20141201|2014-06-05 19:30,6,731.25,732,731.25,732,3
20141201|2014-06-05 22:00,6,729.75,729.75,729.75,729.75,1
20141201|2014-06-05 22:30,6,729.5,729.5,729.5,729.5,4
20141201|2014-06-05 23:00,6,729.5,729.5,729.5,729.5,6
20141201|2014-06-06 02:00,6,730.5,730.5,730.5,730.5,1
20141201|2014-06-06 03:00,6,730.75,730.75,730.75,730.75,1
20141201|2014-06-06 03:30,6,730.5,731.25,730.5,731.25,8
20141201|2014-06-06 04:00,6,733.25,733.25,733.25,733.25,3
20141201|2014-06-06 06:00,6,735,735,735,735,1
20141201|2014-06-06 06:30,6,735.75,735.75,735.5,735.5,2
20141201|2014-06-06 07:00,6,735.75,737.25,735.75,737,42
20141201|2014-06-06 07:30,6,737,737,736.5,737,26
20141201|2014-06-06 08:30,6,737.75,743.75,736.75,743.75,242
20141201|2014-06-06 09:00,6,744,746,743.25,744,113
20141201|2014-06-06 09:30,6,744.5,745.75,742.25,742.25,75
20141201|2014-06-06 10:00,6,743,743.75,741.5,741.5,34
20141201|2014-06-06 10:30,6,740.5,741,740.25,740.5,91
20141201|2014-06-06 11:00,6,740.5,742,739.25,742,9
20141201|2014-06-06 11:30,6,743.25,744.75,739.5,740.25,83
20141201|2014-06-06 12:00,6,739,741,738.25,740.25,26
20141201|2014-06-06 12:30,6,741.75,743.25,740.75,741.25,46
20141201|2014-06-06 13:00,6,741,752,741,751,147
20141201|2014-06-08 19:00,9,749,755,748.25,755,21
20141201|2014-06-08 19:30,9,755,755,754,755,11
20141201|2014-06-08 21:00,9,756.25,756.25,756.25,756.25,2
20141201|2014-06-08 21:30,9,756.25,756.25,756.25,756.25,1
20141201|2014-06-09 00:00,9,756,756,754.25,755,8
20141201|2014-06-09 00:30,9,754.75,754.75,754,754,3
20141201|2014-06-09 01:00,9,754,754,754,754,1
20141201|2014-06-09 03:30,9,752.25,752.75,752.25,752.75,2
20141201|2014-06-09 05:00,9,749,749,747.5,747.5,11
20141201|2014-06-09 06:30,9,749.25,750.25,748.5,750,21
20141201|2014-06-09 07:00,9,749,750,749,750,2
20141201|2014-06-09 08:30,9,750.25,750.25,745,745.75,115
20141201|2014-06-09 09:00,9,745.25,746,743,744.5,125
20141201|2014-06-09 09:30,9,744.5,748.75,744,748.25,101
20141201|2014-06-09 10:00,9,748.5,749,745,745,32
20141201|2014-06-09 10:30,9,746,746.25,744.75,745.25,19
20141201|2014-06-09 11:00,9,745,745.25,744.75,745,17
20141201|2014-06-09 11:30,9,745.25,746.5,745.25,746.5,4
20141201|2014-06-09 12:00,9,745.25,745.75,744.25,744.75,41
20141201|2014-06-09 12:30,9,744,746,743.5,745.25,61
20141201|2014-06-09 13:00,9,746,748,745.75,747.75,58
20141201|2014-06-09 19:00,10,747.25,747.25,746.75,747,35
20141201|2014-06-09 22:00,10,746.75,746.75,746.75,746.75,1
20141201|2014-06-10 01:30,10,748,748,748,748,1
20141201|2014-06-10 02:30,10,745.5,745.5,745.25,745.25,2
20141201|2014-06-10 03:00,10,745.75,745.75,741.75,741.75,74
20141201|2014-06-10 04:30,10,743.5,744,742.75,742.75,3
20141201|2014-06-10 05:30,10,745.25,745.25,745.25,745.25,1
20141201|2014-06-10 06:30,10,745.5,746,745.5,746,3
20141201|2014-06-10 07:00,10,745.75,745.75,745.5,745.5,13
20141201|2014-06-10 07:30,10,745,745,745,745,1
20141201|2014-06-10 08:30,10,745,748.25,745,747.25,260
20141201|2014-06-10 09:00,10,747.25,748,740.75,741,246
20141201|2014-06-10 09:30,10,740.75,743.5,740.25,743.25,169
20141201|2014-06-10 10:00,10,741.75,742.25,740,740,158
20141201|2014-06-10 10:30,10,740,740.5,736.75,736.75,114
20141201|2014-06-10 11:00,10,737.25,737.5,736.5,736.5,36
20141201|2014-06-10 11:30,10,738.75,740.75,737.75,737.75,20
20141201|2014-06-10 12:00,10,737.5,737.5,736.25,737,24
20141201|2014-06-10 12:30,10,737,737.75,737,737.5,11
20141201|2014-06-10 13:00,10,737.75,740.25,737.75,739.5,91
20141201|2014-06-10 19:00,11,739.5,740.75,739.25,740.5,73
20141201|2014-06-10 19:30,11,742,742.5,742,742.5,4
20141201|2014-06-11 00:30,11,742,742,742,742,1
20141201|2014-06-11 01:30,11,741.25,741.25,741.25,741.25,1
20141201|2014-06-11 03:00,11,742.25,742.5,742.25,742.5,17
20141201|2014-06-11 04:30,11,742.25,742.25,741.25,741.25,2
20141201|2014-06-11 05:00,11,741,741,740.75,740.75,2
20141201|2014-06-11 05:30,11,741.5,742,741.5,742,11
20141201|2014-06-11 06:00,11,741.75,741.75,740.75,741.75,52
20141201|2014-06-11 07:00,11,742,743.5,742,743.5,21
20141201|2014-06-11 07:30,11,743,743,742.25,742.25,11
20141201|2014-06-11 08:30,11,744,744,742.25,743.5,168
20141201|2014-06-11 09:00,11,743.75,744.25,741,742.25,128
20141201|2014-06-11 09:30,11,742.25,743,741.5,742.25,112
20141201|2014-06-11 10:00,11,741.25,741.25,736,736.25,100
20141201|2014-06-11 10:30,11,736,738.25,736,737.25,95
20141201|2014-06-11 11:00,11,736,736,726.5,726.5,630
20141201|2014-06-11 11:30,11,726.25,726.5,723,723.5,440
20141201|2014-06-11 12:00,11,723.5,724.5,723,723.5,71
20141201|2014-06-11 12:30,11,723.5,723.5,722,723,174
20141201|2014-06-11 13:00,11,723.25,723.25,719,719,284
20141201|2014-06-11 19:00,12,723.25,723.25,718.5,719,34
20141201|2014-06-11 20:00,12,721.5,721.75,721.5,721.75,14
20141201|2014-06-11 20:30,12,721.75,722,721.75,722,4
20141201|2014-06-11 21:00,12,723,723,723,723,2
20141201|2014-06-11 23:30,12,722.75,722.75,722.75,722.75,1
20141201|2014-06-12 01:30,12,722.75,722.75,722.75,722.75,2
20141201|2014-06-12 02:00,12,723.5,723.5,723.5,723.5,4
20141201|2014-06-12 03:00,12,723.25,723.25,723.25,723.25,1
20141201|2014-06-12 03:30,12,723.25,723.5,723.25,723.5,5
20141201|2014-06-12 04:00,12,724,724,724,724,4
20141201|2014-06-12 05:00,12,724.5,724.75,724.5,724.75,4
20141201|2014-06-12 05:30,12,724.5,724.75,723.5,723.5,56
20141201|2014-06-12 06:00,12,722,722,722,722,2
20141201|2014-06-12 06:30,12,721,721,721,721,5
20141201|2014-06-12 07:00,12,720.25,720.25,720.25,720.25,3
20141201|2014-06-12 07:30,12,720.25,720.25,720.25,720.25,3
20141201|2014-06-12 08:30,12,720.25,723.25,720.25,722.25,79
20141201|2014-06-12 09:00,12,722.5,722.5,719.5,720.5,133
20141201|2014-06-12 09:30,12,720.5,721.75,719.75,721.5,143
20141201|2014-06-12 10:00,12,721.5,721.5,718.75,718.75,151
20141201|2014-06-12 10:30,12,718.75,719.25,718.5,719,58
20141201|2014-06-12 11:00,12,718.5,721.5,718.5,721.5,442
20141201|2014-06-12 11:30,12,721.25,722,720.5,721.75,39
20141201|2014-06-12 12:00,12,722.25,722.25,719,720,84
20141201|2014-06-12 12:30,12,720,720.25,718,718.5,112
20141201|2014-06-12 13:00,12,718.75,721,718.5,720.75,280
20141201|2014-06-12 19:00,13,720.5,721,720,721,3
20141201|2014-06-12 22:00,13,723.75,724,723.75,724,6
20141201|2014-06-12 22:30,13,724.5,724.5,724.5,724.5,1
20141201|2014-06-12 23:00,13,724.75,724.75,724.75,724.75,1
20141201|2014-06-13 02:00,13,725,725.5,725,725.5,11
20141201|2014-06-13 02:30,13,726,726,725.25,725.25,4
20141201|2014-06-13 03:00,13,724.5,724.5,724.5,724.5,2
20141201|2014-06-13 03:30,13,724.5,724.75,724.25,724.25,9
20141201|2014-06-13 04:30,13,724,724,724,724,1
20141201|2014-06-13 05:00,13,725.25,725.25,725.25,725.25,1
20141201|2014-06-13 05:30,13,725.25,725.25,724.75,724.75,3
20141201|2014-06-13 06:30,13,723.75,723.75,723.75,723.75,1
20141201|2014-06-13 07:00,13,723.75,723.75,723.75,723.75,5
20141201|2014-06-13 07:30,13,723.5,723.5,723.5,723.5,2
20141201|2014-06-13 08:30,13,723.5,726.25,723.5,724,146
20141201|2014-06-13 09:00,13,724,724,719.5,719.5,350
20141201|2014-06-13 09:30,13,720,727,719.75,726,136
20141201|2014-06-13 10:00,13,726,731.25,726,729.25,103
20141201|2014-06-13 10:30,13,728.5,728.75,726,727,119
20141201|2014-06-13 11:00,13,726.25,726.25,723,724,35
20141201|2014-06-13 11:30,13,723.25,723.75,723,723.25,8
20141201|2014-06-13 12:00,13,723.5,724.75,723,723.5,67
20141201|2014-06-13 12:30,13,722.75,724,722.75,723.5,11
20141201|2014-06-13 13:00,13,722.75,728,721,722,199
20141201|2014-06-15 19:00,16,725.5,725.5,725.5,725.5,3
20141201|2014-06-15 21:30,16,727.75,727.75,727.75,727.75,1
20141201|2014-06-15 22:30,16,728,728,728,728,1
20141201|2014-06-16 01:00,16,728.25,728.25,728.25,728.25,1
20141201|2014-06-16 02:30,16,727.5,727.5,727.5,727.5,1
20141201|2014-06-16 04:00,16,728.25,728.25,728,728,7
20141201|2014-06-16 04:30,16,729,729,728.75,728.75,4
20141201|2014-06-16 05:00,16,729.5,729.5,729.5,729.5,5
20141201|2014-06-16 05:30,16,729.5,729.5,729.5,729.5,30
20141201|2014-06-16 06:00,16,729.5,729.75,729.5,729.75,22
20141201|2014-06-16 07:00,16,730,730,730,730,3
20141201|2014-06-16 07:30,16,729.75,730,729.75,730,6
20141201|2014-06-16 08:30,16,728.25,730,724.75,725,138
20141201|2014-06-16 09:00,16,725,725.5,724.25,725.25,47
20141201|2014-06-16 09:30,16,724.75,726.25,724.75,725.5,7
20141201|2014-06-16 10:00,16,725.25,725.25,721.25,722.25,99
20141201|2014-06-16 10:30,16,722.25,722.25,719,719.5,57
20141201|2014-06-16 11:00,16,719,719.25,717.5,719.25,94
20141201|2014-06-16 11:30,16,719.25,719.25,717.25,717.5,25
20141201|2014-06-16 12:00,16,717.5,718,715.5,715.5,77
20141201|2014-06-16 12:30,16,715.5,717.25,715.5,717,57
20141201|2014-06-16 13:00,16,716.75,718.25,716.75,716.75,71
20141201|2014-06-16 20:30,17,718,718,718,718,3
20141201|2014-06-16 21:00,17,718,718,718,718,10
20141201|2014-06-16 21:30,17,718,719,718,719,14
20141201|2014-06-16 22:00,17,718.75,718.75,718.75,718.75,12
20141201|2014-06-17 03:00,17,718.75,718.75,718.75,718.75,1
20141201|2014-06-17 04:00,17,718.5,719.25,718.5,719.25,5
20141201|2014-06-17 05:00,17,718.25,718.25,718,718,2
20141201|2014-06-17 05:30,17,717.75,718.5,717.5,717.5,4
20141201|2014-06-17 06:00,17,717.25,717.25,717,717,2
20141201|2014-06-17 06:30,17,717.5,717.75,717,717,11
20141201|2014-06-17 07:00,17,716.75,716.75,716,716.5,22
20141201|2014-06-17 07:30,17,716.25,716.25,716.25,716.25,3
20141201|2014-06-17 08:30,17,716,717,711.75,713.75,278
20141201|2014-06-17 09:00,17,713.25,716.75,712.5,716.25,120
20141201|2014-06-17 09:30,17,716.75,717.5,715,716.75,151
20141201|2014-06-17 10:00,17,717,720.25,717,720.25,742
20141201|2014-06-17 10:30,17,720.25,721,719.25,719.25,138
20141201|2014-06-17 11:00,17,719,719.75,718.25,719.75,216
20141201|2014-06-17 11:30,17,720.5,721.5,719,721.5,356
20141201|2014-06-17 12:00,17,721.25,721.25,720,720.75,20
20141201|2014-06-17 12:30,17,720,721.25,720,720.75,148
20141201|2014-06-17 13:00,17,721.25,723,721.25,722.5,249
20141201|2014-06-17 19:00,18,722,723,722,723,3
20141201|2014-06-18 00:30,18,726,726.75,726,726.75,2
20141201|2014-06-18 01:00,18,727,727,727,727,1
20141201|2014-06-18 01:30,18,726.75,726.75,726.75,726.75,1
20141201|2014-06-18 02:00,18,727,727,727,727,1
20141201|2014-06-18 03:00,18,726.25,726.25,726.25,726.25,2
20141201|2014-06-18 04:30,18,725.75,725.75,725.75,725.75,2
20141201|2014-06-18 05:00,18,726,726.25,726,726.25,3
20141201|2014-06-18 05:30,18,726.25,726.5,726.25,726.5,6
20141201|2014-06-18 06:00,18,726.5,726.5,726.5,726.5,1
20141201|2014-06-18 06:30,18,726,726,724.5,725,35
20141201|2014-06-18 07:00,18,724.75,724.75,724.75,724.75,2
20141201|2014-06-18 07:30,18,724.75,724.75,724.75,724.75,3
20141201|2014-06-18 08:30,18,725,726.5,723.25,725,135
20141201|2014-06-18 09:00,18,725.25,727.75,725,727.75,240
20141201|2014-06-18 09:30,18,727.75,733.75,727.75,733.25,318
20141201|2014-06-18 10:00,18,733.75,741.75,732.75,741.75,425
20141201|2014-06-18 10:30,18,741.5,749.25,739.25,739.25,579
20141201|2014-06-18 11:00,18,738.75,738.75,732,735,151
20141201|2014-06-18 11:30,18,734.75,736.5,734.5,736.25,72
20141201|2014-06-18 12:00,18,735.5,735.5,734.75,735.25,96
20141201|2014-06-18 12:30,18,735,737,735,737,28
20141201|2014-06-18 13:00,18,737,737.5,733,734,241
20141201|2014-06-18 19:00,19,734.5,736.5,734.5,735.75,4
20141201|2014-06-18 21:00,19,737,737.5,737,737.5,4
20141201|2014-06-18 21:30,19,737.5,737.5,737.5,737.5,1
20141201|2014-06-18 22:00,19,737,737,737,737,4
20141201|2014-06-18 23:30,19,737.5,737.5,737.5,737.5,1
20141201|2014-06-19 00:00,19,737,737,737,737,8
20141201|2014-06-19 00:30,19,737,737,737,737,5
20141201|2014-06-19 01:00,19,737,737,737,737,3
20141201|2014-06-19 01:30,19,738.25,738.25,738.25,738.25,1
20141201|2014-06-19 02:00,19,739.5,739.5,739.5,739.5,2
20141201|2014-06-19 02:30,19,742,742.5,741.75,742.5,39
20141201|2014-06-19 03:00,19,741.75,741.75,739.5,739.5,23
20141201|2014-06-19 03:30,19,740.75,741.25,740.75,741.25,6
20141201|2014-06-19 04:30,19,741.5,741.5,741,741,7
20141201|2014-06-19 06:00,19,741.25,741.75,741.25,741.5,13
20141201|2014-06-19 06:30,19,741.75,741.75,741.75,741.75,3
20141201|2014-06-19 07:00,19,741.5,741.5,741.5,741.5,1
20141201|2014-06-19 07:30,19,742,742,740.75,740.75,7
20141201|2014-06-19 08:30,19,740.75,743,740.25,740.25,157
20141201|2014-06-19 09:00,19,740.5,743,740.5,741.25,183
20141201|2014-06-19 09:30,19,741,741,732.75,732.75,484
20141201|2014-06-19 10:00,19,732.75,734.5,728.75,733.25,482
20141201|2014-06-19 10:30,19,732.5,733.75,731.75,732.75,49
20141201|2014-06-19 11:00,19,732,732.5,731,731,44
20141201|2014-06-19 11:30,19,731.25,731.5,728.5,728.75,167
20141201|2014-06-19 12:00,19,728.25,730,728.25,729.75,129
20141201|2014-06-19 12:30,19,729.25,731.5,729,731.5,104
20141201|2014-06-19 13:00,19,731.25,734,729.5,733,90
20141201|2014-06-19 19:00,20,733,733,733,733,5
20141201|2014-06-19 19:30,20,731.5,731.5,731.5,731.5,1
20141201|2014-06-19 21:00,20,731.5,731.5,731.5,731.5,10
20141201|2014-06-19 22:00,20,730.25,730.25,730.25,730.25,1
20141201|2014-06-19 23:00,20,730,730,730,730,2
20141201|2014-06-19 23:30,20,729.75,729.75,729.75,729.75,2
20141201|2014-06-20 01:00,20,730.5,730.5,730.5,730.5,1
20141201|2014-06-20 03:00,20,730.75,730.75,730.75,730.75,2
20141201|2014-06-20 03:30,20,730.5,730.5,729.25,730.5,15
20141201|2014-06-20 04:00,20,730.25,730.5,730.25,730.5,4
20141201|2014-06-20 04:30,20,729.75,729.75,729.75,729.75,18
20141201|2014-06-20 05:00,20,729.75,729.75,729.75,729.75,4
20141201|2014-06-20 05:30,20,729.75,729.75,729.75,729.75,6
20141201|2014-06-20 06:00,20,729.75,729.75,729.75,729.75,1
20141201|2014-06-20 06:30,20,729.5,729.5,729.5,729.5,2
20141201|2014-06-20 07:00,20,729,729.25,728.25,728.5,24
20141201|2014-06-20 07:30,20,728.75,728.75,728.75,728.75,2
20141201|2014-06-20 08:30,20,727.25,727.5,724.75,725.5,358
20141201|2014-06-20 09:00,20,725.25,726,723.75,725.75,286
20141201|2014-06-20 09:30,20,725.25,726,724.75,726,48
20141201|2014-06-20 10:00,20,725.75,727.75,725.5,727.75,80
20141201|2014-06-20 10:30,20,727.75,728,727,727.25,166
20141201|2014-06-20 11:00,20,727,727,725.75,726,73
20141201|2014-06-20 11:30,20,726.25,726.25,725.25,725.5,74
20141201|2014-06-20 12:00,20,725,725.25,722,724.25,94
20141201|2014-06-20 12:30,20,723.25,724.75,723.25,723.75,250
20141201|2014-06-20 13:00,20,724,724.75,722,722.75,315
20141201|2014-06-22 19:00,23,723,725,723,725,25
20141201|2014-06-22 19:30,23,726.5,726.5,726.5,726.5,2
20141201|2014-06-22 20:00,23,728,728.5,727.75,728.5,13
20141201|2014-06-22 20:30,23,728.75,730.75,728.75,730.75,5
20141201|2014-06-22 21:00,23,730.75,730.75,730.5,730.75,4
20141201|2014-06-22 21:30,23,730.75,730.75,730.75,730.75,3
20141201|2014-06-22 22:00,23,730,730.5,730,730.5,2
20141201|2014-06-22 22:30,23,730.5,731,730.25,730.75,4
20141201|2014-06-22 23:00,23,730.25,730.25,730.25,730.25,2
20141201|2014-06-23 01:30,23,730.5,730.5,730.5,730.5,1
20141201|2014-06-23 02:00,23,729.75,730,729.5,730,16
20141201|2014-06-23 02:30,23,729.75,729.75,729.75,729.75,3
20141201|2014-06-23 03:00,23,729.5,729.75,729.5,729.75,7
20141201|2014-06-23 03:30,23,729.25,729.5,729.25,729.5,3
20141201|2014-06-23 04:00,23,729.5,729.5,729,729,11
20141201|2014-06-23 04:30,23,729.5,729.5,729.5,729.5,3
20141201|2014-06-23 05:00,23,729.5,729.5,729.5,729.5,3
20141201|2014-06-23 05:30,23,729,729.5,729,729.5,9
20141201|2014-06-23 06:00,23,729.25,729.5,729,729,8
20141201|2014-06-23 06:30,23,729,729.5,728.5,729.5,52
20141201|2014-06-23 07:00,23,729.5,730.25,729,729.5,157
20141201|2014-06-23 07:30,23,729,729,728.25,728.25,5
20141201|2014-06-23 08:30,23,727.5,727.5,724,724,138
20141201|2014-06-23 09:00,23,723.75,724.25,722.25,723.25,85
20141201|2014-06-23 09:30,23,723.25,723.25,716.25,718.25,131
20141201|2014-06-23 10:00,23,717.75,719.25,716.75,718.5,124
20141201|2014-06-23 10:30,23,719.25,724,718.5,724,204
20141201|2014-06-23 11:00,23,724,724.5,723.25,723.25,166
20141201|2014-06-23 11:30,23,723,723.5,720.75,720.75,84
20141201|2014-06-23 12:00,23,720.75,720.75,719.5,720.25,107
20141201|2014-06-23 12:30,23,720.75,723.75,720.75,722.25,75
20141201|2014-06-23 13:00,23,723,723,718.75,719,122
20141201|2014-06-23 19:00,24,720,720,720,720,3
20141201|2014-06-23 20:30,24,717,717,717,717,2
20141201|2014-06-23 21:30,24,715.75,715.75,715.75,715.75,1
20141201|2014-06-24 02:00,24,717.25,717.5,717.25,717.5,4
20141201|2014-06-24 02:30,24,716.75,716.75,716.75,716.75,1
20141201|2014-06-24 03:00,24,717,717,717,717,2
20141201|2014-06-24 04:00,24,717,717,717,717,6
20141201|2014-06-24 04:30,24,717,717,716.75,716.75,5
20141201|2014-06-24 05:00,24,716.25,716.25,716.25,716.25,1
20141201|2014-06-24 06:00,24,716.25,718.25,716.25,718.25,12
20141201|2014-06-24 06:30,24,718.5,719.5,718.5,719,18
20141201|2014-06-24 07:00,24,719.25,719.25,719.25,719.25,3
20141201|2014-06-24 08:30,24,719.25,719.25,714.75,715,145
20141201|2014-06-24 09:00,24,714.5,715,712.75,712.75,445
20141201|2014-06-24 09:30,24,712.75,713.75,711.25,711.75,412
20141201|2014-06-24 10:00,24,712,712,711,711.25,32
20141201|2014-06-24 10:30,24,711,712,711,712,38
20141201|2014-06-24 11:00,24,712,714.5,711.75,713.75,169
20141201|2014-06-24 11:30,24,713,713,712,712.5,37
20141201|2014-06-24 12:00,24,712.5,714.25,712.25,714,15
20141201|2014-06-24 12:30,24,714.25,714.5,711,712,118
20141201|2014-06-24 13:00,24,712,713,709.75,709.75,372
20141201|2014-06-24 19:00,25,711,711.25,710.5,711.25,32
20141201|2014-06-24 20:30,25,711.5,711.5,711.5,711.5,1
20141201|2014-06-24 21:00,25,712.25,712.25,712.25,712.25,2
20141201|2014-06-25 00:30,25,711.5,712,711.5,712,2
20141201|2014-06-25 01:30,25,711.25,711.25,711.25,711.25,3
20141201|2014-06-25 02:30,25,711.5,711.5,711.25,711.25,7
20141201|2014-06-25 03:30,25,710.5,710.75,710.5,710.5,8
20141201|2014-06-25 04:00,25,711,711,710.5,710.5,3
20141201|2014-06-25 04:30,25,710.5,710.75,710.5,710.5,64
20141201|2014-06-25 05:00,25,710.25,710.25,710,710,23
20141201|2014-06-25 05:30,25,710.25,710.5,710,710.5,5
20141201|2014-06-25 06:00,25,710,710,708.75,708.75,6
20141201|2014-06-25 06:30,25,709,709,708.25,708.25,3
20141201|2014-06-25 07:00,25,708,708.25,707.5,707.5,38
20141201|2014-06-25 07:30,25,708,708,708,708,2
20141201|2014-06-25 08:30,25,708.5,713.75,708,713.5,313
20141201|2014-06-25 09:00,25,713.25,718,712.75,713.25,403
20141201|2014-06-25 09:30,25,714,716.5,714,716.25,217
20141201|2014-06-25 10:00,25,716.25,717,716,717,126
20141201|2014-06-25 10:30,25,717,718,716.25,716.5,44
20141201|2014-06-25 11:00,25,716,718.25,715.75,718,143
20141201|2014-06-25 11:30,25,718,718.75,717.25,717.25,89
20141201|2014-06-25 12:00,25,717.5,718.25,717.25,718,36
20141201|2014-06-25 12:30,25,718,718.75,717.5,718.5,84
20141201|2014-06-25 13:00,25,718.75,719.5,718,718.25,148
20141201|2014-06-25 19:00,26,718.75,719,718.75,719,2
20141201|2014-06-25 19:30,26,718.75,718.75,718.25,718.25,4
20141201|2014-06-25 20:30,26,718,718,718,718,1
20141201|2014-06-25 21:00,26,717.75,717.75,717.75,717.75,1
20141201|2014-06-25 21:30,26,717.75,718.25,717.75,718.25,15
20141201|2014-06-25 22:00,26,719.25,719.25,719.25,719.25,4
20141201|2014-06-25 23:30,26,719.25,719.25,718.5,718.5,8
20141201|2014-06-26 02:00,26,719,719.25,719,719.25,5
20141201|2014-06-26 03:00,26,719.25,719.25,719,719,4
20141201|2014-06-26 04:00,26,719.5,719.5,719.5,719.5,2
20141201|2014-06-26 04:30,26,719.75,720.25,719.5,720.25,18
20141201|2014-06-26 05:00,26,720.75,720.75,720.75,720.75,2
20141201|2014-06-26 05:30,26,721,721.25,721,721.25,3
20141201|2014-06-26 06:00,26,720.5,720.5,720.25,720.25,2
20141201|2014-06-26 06:30,26,719.5,719.5,719.25,719.25,4
20141201|2014-06-26 07:00,26,718.5,719.25,718.25,719.25,11
20141201|2014-06-26 07:30,26,718.5,719.5,718.25,719.25,29
20141201|2014-06-26 08:30,26,718,719.25,714.5,715.25,293
20141201|2014-06-26 09:00,26,715,715.75,713,714.5,154
20141201|2014-06-26 09:30,26,715.5,717.5,715.5,717,202
20141201|2014-06-26 10:00,26,717.75,718.75,716.5,717.25,105
20141201|2014-06-26 10:30,26,717.5,721.75,717.5,721.5,149
20141201|2014-06-26 11:00,26,721.75,724.25,721.5,723,154
20141201|2014-06-26 11:30,26,723,723.25,720.25,721.25,75
20141201|2014-06-26 12:00,26,721.5,722.5,721.25,721.75,132
20141201|2014-06-26 12:30,26,722.25,722.75,717.25,719.5,289
20141201|2014-06-26 13:00,26,719.75,719.75,717.25,718,224
20141201|2014-06-26 19:00,27,718,719,718,719,17
20141201|2014-06-26 22:00,27,718.25,718.25,718.25,718.25,1
20141201|2014-06-26 23:00,27,718.25,718.25,718.25,718.25,1
20141201|2014-06-27 00:30,27,717.75,717.75,717.75,717.75,1
20141201|2014-06-27 03:00,27,717.5,717.75,717.5,717.5,13
20141201|2014-06-27 03:30,27,718,718,718,718,1
20141201|2014-06-27 04:00,27,718,718,718,718,2
20141201|2014-06-27 04:30,27,718,718,718,718,1
20141201|2014-06-27 05:00,27,718,718,718,718,1
20141201|2014-06-27 05:30,27,718.75,719.25,718.75,719,7
20141201|2014-06-27 06:30,27,719.5,719.5,718,718,21
20141201|2014-06-27 07:00,27,718.25,718.25,717.25,717.75,30
20141201|2014-06-27 07:30,27,717.5,718,717.25,717.75,18
20141201|2014-06-27 08:30,27,717.5,725.75,717.5,723,281
20141201|2014-06-27 09:00,27,722.75,723.5,719,720.25,321
20141201|2014-06-27 09:30,27,720,725.5,719.25,725,478
20141201|2014-06-27 10:00,27,724.75,731.25,724.5,730,352
20141201|2014-06-27 10:30,27,729.75,730.25,728.25,729,129
20141201|2014-06-27 11:00,27,729,729,724.75,727.75,259
20141201|2014-06-27 11:30,27,728,729,727.25,727.75,112
20141201|2014-06-27 12:00,27,727.75,727.75,725.75,726.5,82
20141201|2014-06-27 12:30,27,726.25,728.25,725.75,726.25,237
20141201|2014-06-27 13:00,27,726.75,728.5,722.5,727.25,354
20141201|2014-06-29 19:00,30,726,726.5,726,726.5,9
20141201|2014-06-29 20:00,30,724.25,724.25,724.25,724.25,1
20141201|2014-06-29 20:30,30,725.25,725.25,725.25,725.25,1
20141201|2014-06-30 02:00,30,724.25,724.25,724.25,724.25,1
20141201|2014-06-30 03:00,30,724.5,724.5,724.5,724.5,6
20141201|2014-06-30 03:30,30,724.75,724.75,724.25,724.25,3
20141201|2014-06-30 04:00,30,723.75,723.75,722.75,722.75,10
20141201|2014-06-30 05:00,30,723,723,723,723,2
20141201|2014-06-30 06:00,30,723.25,724.25,723.25,724.25,7
20141201|2014-06-30 06:30,30,723.75,723.75,723.5,723.5,2
20141201|2014-06-30 07:00,30,723.5,724.25,723.25,723.25,12
20141201|2014-06-30 08:30,30,723.75,724,720.5,722.75,657
20141201|2014-06-30 09:00,30,723,723,721,721.75,259
20141201|2014-06-30 09:30,30,721.75,726,721.5,722.5,327
20141201|2014-06-30 10:00,30,722.25,724.25,721.25,723.25,93
20141201|2014-06-30 10:30,30,723.75,725.5,722.5,725,103
20141201|2014-06-30 11:00,30,721,724,710,718.25,664
20141201|2014-06-30 11:30,30,719.75,721,716,717.5,548
20141201|2014-06-30 12:00,30,717.25,717.25,710,711,238
20141201|2014-06-30 12:30,30,711,712.5,709,709.25,405
20141201|2014-06-30 13:00,30,709.25,709.25,706,706,545
20141201|2014-06-30 19:00,1,707.5,707.5,706.5,706.5,8
20141201|2014-06-30 19:30,1,707.5,707.5,707.25,707.25,7
20141201|2014-06-30 20:30,1,709,709,709,709,2
20141201|2014-06-30 21:30,1,707.25,707.25,707.25,707.25,2
20141201|2014-06-30 23:00,1,706.25,706.25,706.25,706.25,1
20141201|2014-07-01 00:30,1,706.5,706.75,706.5,706.5,5
20141201|2014-07-01 01:00,1,706.75,706.75,706.75,706.75,13
20141201|2014-07-01 01:30,1,706.25,706.25,706.25,706.25,2
20141201|2014-07-01 02:30,1,705.75,705.75,705.5,705.5,43
20141201|2014-07-01 03:00,1,705.5,705.5,705,705,30
20141201|2014-07-01 05:00,1,705,705,705,705,1
20141201|2014-07-01 05:30,1,704.5,704.5,704.5,704.5,2
20141201|2014-07-01 06:30,1,704.25,705,704.25,705,5
20141201|2014-07-01 07:00,1,704,705,703.25,704.25,49
20141201|2014-07-01 07:30,1,703.75,703.75,703.5,703.75,5
20141201|2014-07-01 08:30,1,703.75,704.75,695.75,697,1167
20141201|2014-07-01 09:00,1,697.25,698,694.25,694.75,397
20141201|2014-07-01 09:30,1,695.5,696,694.25,695,408
20141201|2014-07-01 10:00,1,694.75,695,693.75,693.75,345
20141201|2014-07-01 10:30,1,694,694.25,692.75,693.25,279
20141201|2014-07-01 11:00,1,693.5,693.75,691.75,692,184
20141201|2014-07-01 11:30,1,692,692.75,691.5,692,144
20141201|2014-07-01 12:00,1,692.5,693.5,692,692.5,152
20141201|2014-07-01 12:30,1,692.25,695.25,692.25,693.75,217
20141201|2014-07-01 13:00,1,693.5,697.5,693,697.5,326
20141201|2014-07-01 19:00,2,697,697,696.75,696.75,8
20141201|2014-07-01 19:30,2,696.25,696.25,696.25,696.25,2
20141201|2014-07-01 20:30,2,697,697,697,697,1
20141201|2014-07-01 21:00,2,697,697,697,697,1
20141201|2014-07-01 22:00,2,696.75,697,695.75,695.75,3
20141201|2014-07-01 22:30,2,695.75,695.75,695.75,695.75,2
20141201|2014-07-01 23:30,2,695.75,695.75,695.5,695.75,6
20141201|2014-07-02 00:00,2,695.75,695.75,695.75,695.75,5
20141201|2014-07-02 00:30,2,695.5,696.5,694.75,694.75,12
20141201|2014-07-02 03:00,2,694.25,694.25,693.25,693.25,2
20141201|2014-07-02 03:30,2,693.25,694,693.25,694,14
20141201|2014-07-02 04:30,2,693.25,693.75,693.25,693.75,11
20141201|2014-07-02 05:00,2,693.5,694.25,693.5,694.25,4
20141201|2014-07-02 05:30,2,694.25,695,693.25,694,50
20141201|2014-07-02 06:00,2,693.25,693.25,693.25,693.25,2
20141201|2014-07-02 07:00,2,693.75,694,693.75,694,6
20141201|2014-07-02 07:30,2,694.25,694.5,693.75,693.75,12
20141201|2014-07-02 08:30,2,694.25,695,691.75,692.25,461
20141201|2014-07-02 09:00,2,692,692,690,690,237
20141201|2014-07-02 09:30,2,690,691.5,688.75,691,299
20141201|2014-07-02 10:00,2,690.75,691,689.75,690.75,129
20141201|2014-07-02 10:30,2,690.75,696.25,690.75,691.75,373
20141201|2014-07-02 11:00,2,692,692.25,690.25,690.75,212
20141201|2014-07-02 11:30,2,690.25,690.5,687.75,688,287
20141201|2014-07-02 12:00,2,688,688.5,687,688.25,370
20141201|2014-07-02 12:30,2,688.25,689.25,688,688,156
20141201|2014-07-02 13:00,2,688.75,691.25,687.75,690.75,333
20141201|2014-07-02 19:00,3,691,691.75,690.5,690.5,59
20141201|2014-07-02 19:30,3,690.75,691.25,690.5,690.5,10
20141201|2014-07-02 20:00,3,691,691,690.5,690.5,33
20141201|2014-07-02 20:30,3,690.5,690.75,690.5,690.5,16
20141201|2014-07-02 21:00,3,691.5,691.5,690.5,690.5,8
20141201|2014-07-02 22:00,3,690,690,690,690,1
20141201|2014-07-02 23:30,3,689.75,689.75,689.75,689.75,9
20141201|2014-07-03 00:00,3,689.75,689.75,689.75,689.75,1
20141201|2014-07-03 00:30,3,689.75,690,689.75,690,5
20141201|2014-07-03 01:30,3,689.5,689.5,689.5,689.5,5
20141201|2014-07-03 02:00,3,689.25,689.75,689.25,689.25,8
20141201|2014-07-03 02:30,3,689.75,690,688.75,689.75,206
20141201|2014-07-03 03:00,3,691.25,691.25,691.25,691.25,4
20141201|2014-07-03 03:30,3,691,691,691,691,5
20141201|2014-07-03 04:00,3,691.25,691.25,691,691,24
20141201|2014-07-03 04:30,3,691,691,691,691,1
20141201|2014-07-03 05:00,3,691,691,691,691,4
20141201|2014-07-03 05:30,3,691.5,691.5,691.5,691.5,2
20141201|2014-07-03 06:30,3,691,691,691,691,2
20141201|2014-07-03 07:00,3,690.75,690.75,689.25,689.75,5
20141201|2014-07-03 07:30,3,690.25,690.25,689.5,690,7
20141201|2014-07-03 08:30,3,690,691.25,685,687,469
20141201|2014-07-03 09:00,3,687,688.5,686.25,688.25,122
20141201|2014-07-03 09:30,3,688,692.75,688,691.25,590
20141201|2014-07-03 10:00,3,691.25,695,690.75,695,260
20141201|2014-07-03 10:30,3,694.25,696.75,693.5,695.5,330
20141201|2014-07-03 11:00,3,694.75,697.25,694,695,168
20141201|2014-07-03 11:30,3,694.75,698,693.75,697.25,440
20141201|2014-07-07 08:30,7,694.5,694.5,687,687.25,961
20141201|2014-07-07 09:00,7,687.25,688.25,686.5,688.25,331
20141201|2014-07-07 09:30,7,688.25,688.25,686.25,686.75,208
20141201|2014-07-07 10:00,7,686.75,687,681,681.25,367
20141201|2014-07-07 10:30,7,681,681,678.75,680,312
20141201|2014-07-07 11:00,7,679.75,680.5,678.5,678.5,402
20141201|2014-07-07 11:30,7,678.75,679,678.25,678.75,364
20141201|2014-07-07 12:00,7,678.75,682.5,678.5,680.75,214
20141201|2014-07-07 12:30,7,680.5,681.75,680,681.5,216
20141201|2014-07-07 13:00,7,681.5,682,679,681,414
20141201|2014-07-07 19:00,8,682.5,682.5,681.25,682,25
20141201|2014-07-07 19:30,8,682,682,682,682,2
20141201|2014-07-07 20:30,8,681.75,681.75,681.75,681.75,1
20141201|2014-07-07 21:00,8,681.75,681.75,681.75,681.75,1
20141201|2014-07-07 23:30,8,682,682,682,682,1
20141201|2014-07-08 02:00,8,681.75,682.5,681.75,682.25,7
20141201|2014-07-08 02:30,8,682,682.5,682,682.5,2
20141201|2014-07-08 03:30,8,682,682,682,682,2
20141201|2014-07-08 04:30,8,682.25,682.25,682.25,682.25,1
20141201|2014-07-08 05:30,8,681.25,682.5,681.25,682.5,5
20141201|2014-07-08 06:30,8,682.25,682.75,682.25,682.75,4
20141201|2014-07-08 07:00,8,682.75,682.75,682.75,682.75,2
20141201|2014-07-08 07:30,8,682.25,682.75,681.75,682,9
20141201|2014-07-08 08:30,8,682,684.25,679.5,679.75,470
20141201|2014-07-08 09:00,8,679.75,680.5,678.5,678.75,205
20141201|2014-07-08 09:30,8,679,679.75,678.75,679.75,98
20141201|2014-07-08 10:00,8,679.5,679.75,678.25,678.75,146
20141201|2014-07-08 10:30,8,678.25,679.25,678.25,678.5,179
20141201|2014-07-08 11:00,8,678.5,679.75,677.25,678.25,256
20141201|2014-07-08 11:30,8,678.75,678.75,676.25,676.75,522
20141201|2014-07-08 12:00,8,677,677.25,675.75,676,202
20141201|2014-07-08 12:30,8,675.75,676.25,674.5,674.75,242
20141201|2014-07-08 13:00,8,674.75,675.75,674,674,251
20141201|2014-07-08 19:00,9,674,674,673.25,673.25,23
20141201|2014-07-08 19:30,9,673.25,673.25,673.25,673.25,10
20141201|2014-07-08 20:00,9,673.75,673.75,673,673,16
20141201|2014-07-08 21:00,9,673,673,673,673,16
20141201|2014-07-08 21:30,9,673.25,673.25,673.25,673.25,13
20141201|2014-07-08 23:30,9,674,674,674,674,2
20141201|2014-07-09 00:00,9,673.75,673.75,673.75,673.75,1
20141201|2014-07-09 02:00,9,673.75,673.75,673.75,673.75,1
20141201|2014-07-09 02:30,9,674,674,673.75,673.75,22
20141201|2014-07-09 03:30,9,673.25,673.25,673.25,673.25,1
20141201|2014-07-09 04:00,9,673,673,672,672.25,74
20141201|2014-07-09 04:30,9,672,672.25,672,672,63
20141201|2014-07-09 05:00,9,672,672,672,672,1
20141201|2014-07-09 05:30,9,672.25,672.25,671.75,671.75,5
20141201|2014-07-09 06:00,9,671.75,671.75,669.75,669.75,122
20141201|2014-07-09 06:30,9,670.5,670.5,670.5,670.5,3
20141201|2014-07-09 07:00,9,671.25,671.25,670,670.25,3
20141201|2014-07-09 07:30,9,670,670,669.75,669.75,3
20141201|2014-07-09 08:30,9,670.75,670.75,666.5,667,522
20141201|2014-07-09 09:00,9,666.75,667,663.75,667,290
20141201|2014-07-09 09:30,9,666.75,669,665.5,667,314
20141201|2014-07-09 10:00,9,666.75,667,664.25,664.75,212
20141201|2014-07-09 10:30,9,664.75,666.5,663.25,663.25,379
20141201|2014-07-09 11:00,9,663.5,663.5,660.5,661.25,416
20141201|2014-07-09 11:30,9,662,662.25,661.25,661.5,126
20141201|2014-07-09 12:00,9,661.75,662.25,660.25,661,289
20141201|2014-07-09 12:30,9,661,661.5,660.5,660.5,115
20141201|2014-07-09 13:00,9,660.75,664.5,660.25,663.5,475
20141201|2014-07-09 19:00,10,663.5,663.75,663.25,663.5,6
20141201|2014-07-09 20:30,10,662.75,662.75,662.75,662.75,3
20141201|2014-07-09 21:00,10,663.25,663.25,663.25,663.25,3
20141201|2014-07-09 21:30,10,663.25,663.5,663.25,663.5,4
20141201|2014-07-09 22:00,10,663.5,663.5,663.5,663.5,1
20141201|2014-07-09 23:00,10,662.5,662.5,662.5,662.5,1
20141201|2014-07-10 00:30,10,662.5,662.5,662.25,662.25,16
20141201|2014-07-10 01:00,10,662.5,662.5,662.5,662.5,8
20141201|2014-07-10 01:30,10,662.75,662.75,662.75,662.75,7
20141201|2014-07-10 02:00,10,662.75,663.5,662.75,663.5,30
20141201|2014-07-10 02:30,10,663.5,663.5,663.5,663.5,9
20141201|2014-07-10 03:30,10,663.5,663.75,662.5,663.75,59
20141201|2014-07-10 04:00,10,663.75,664.5,663.75,664.5,51
20141201|2014-07-10 04:30,10,665.25,665.25,664.25,664.5,8
20141201|2014-07-10 05:00,10,665.25,665.75,665.25,665.75,5
20141201|2014-07-10 05:30,10,666,668,664,666.5,45
20141201|2014-07-10 06:00,10,667,668,666.5,668,20
20141201|2014-07-10 06:30,10,668.25,668.5,667,668.5,84
20141201|2014-07-10 07:00,10,667.75,668.25,667.5,667.5,23
20141201|2014-07-10 07:30,10,667,667,667,667,3
20141201|2014-07-10 08:30,10,667.75,668.5,664,665.5,440
20141201|2014-07-10 09:00,10,665.5,666,663,663.25,160
20141201|2014-07-10 09:30,10,663.25,664,659.5,659.5,411
20141201|2014-07-10 10:00,10,659.5,659.75,657,657.75,555
20141201|2014-07-10 10:30,10,657.75,658.25,656,656.25,313
20141201|2014-07-10 11:00,10,656.25,656.75,655,655.5,269
20141201|2014-07-10 11:30,10,655,657.5,655,657.25,206
20141201|2014-07-10 12:00,10,657,658.5,654.75,654.75,381
20141201|2014-07-10 12:30,10,654.75,656.25,654.5,655.75,150
20141201|2014-07-10 13:00,10,655.25,658.25,655.25,657.25,209
20141201|2014-07-10 19:00,11,658,658,657.5,657.5,18
20141201|2014-07-10 21:30,11,656,656,656,656,1
20141201|2014-07-11 00:00,11,656,656,656,656,1
20141201|2014-07-11 01:00,11,656,657.5,656,657.5,38
20141201|2014-07-11 01:30,11,656.5,656.5,656.5,656.5,4
20141201|2014-07-11 02:00,11,656.75,656.75,656.5,656.5,27
20141201|2014-07-11 02:30,11,657.5,657.75,657.25,657.5,35
20141201|2014-07-11 03:00,11,657.75,658,657.75,658,12
20141201|2014-07-11 03:30,11,657.5,658,657.5,658,20
20141201|2014-07-11 04:00,11,657.75,657.75,657.75,657.75,3
20141201|2014-07-11 04:30,11,657.75,658,657.75,658,10
20141201|2014-07-11 05:00,11,657.75,657.75,657.75,657.75,3
20141201|2014-07-11 05:30,11,657.25,657.25,657,657,4
20141201|2014-07-11 06:00,11,657.75,657.75,657.75,657.75,1
20141201|2014-07-11 06:30,11,657.5,657.5,657.5,657.5,1
20141201|2014-07-11 07:00,11,657,657,655,656.5,170
20141201|2014-07-11 07:30,11,656,656.25,655.5,656.25,14
20141201|2014-07-11 08:30,11,657.5,657.5,651.75,652,393
20141201|2014-07-11 09:00,11,652,652.5,651.25,651.5,193
20141201|2014-07-11 09:30,11,651.5,652,648.75,650.75,565
20141201|2014-07-11 10:00,11,651.25,651.5,649,649.75,225
20141201|2014-07-11 10:30,11,650,650,648,648.25,315
20141201|2014-07-11 11:00,11,648.25,650.75,644,647.25,1092
20141201|2014-07-11 11:30,11,646.5,647,643.25,644,311
20141201|2014-07-11 12:00,11,644,645,643.25,643.75,150
20141201|2014-07-11 12:30,11,643.5,646,643.25,644.5,238
20141201|2014-07-11 13:00,11,644.5,647.25,643.75,647,669
20141201|2014-07-13 19:00,14,647.5,651.75,647.5,651.5,70
20141201|2014-07-13 19:30,14,649.75,649.75,649.75,649.75,1
20141201|2014-07-13 20:00,14,650,650,649.75,649.75,8
20141201|2014-07-13 20:30,14,650,650,649,649,6
20141201|2014-07-13 22:00,14,650.5,650.5,650.5,650.5,1
20141201|2014-07-14 00:30,14,650,650.5,650,650.5,25
20141201|2014-07-14 01:00,14,651.25,651.25,650,650,20
20141201|2014-07-14 02:00,14,650.25,650.5,650.25,650.25,5
20141201|2014-07-14 02:30,14,650,650,650,650,20
20141201|2014-07-14 03:00,14,650.25,650.25,650,650,4
20141201|2014-07-14 03:30,14,650,650,650,650,9
20141201|2014-07-14 04:00,14,650,650.25,649.25,649.25,15
20141201|2014-07-14 04:30,14,649.25,649.25,648.25,648.25,8
20141201|2014-07-14 05:30,14,648.25,648.75,648.25,648.5,23
20141201|2014-07-14 06:00,14,648.75,648.75,648,648,32
20141201|2014-07-14 06:30,14,647,647,647,647,1
20141201|2014-07-14 07:00,14,648.25,649,647.75,647.75,8
20141201|2014-07-14 07:30,14,648.75,648.75,648.25,648.25,9
20141201|2014-07-14 08:30,14,648,650.5,646.75,648.75,394
20141201|2014-07-14 09:00,14,649,649.75,648.25,648.5,262
20141201|2014-07-14 09:30,14,648.25,653.75,648.25,653.75,262
20141201|2014-07-14 10:00,14,654,655,649.25,649.5,231
20141201|2014-07-14 10:30,14,649.5,651.25,649.25,650.75,82
20141201|2014-07-14 11:00,14,650.5,653.75,650.5,653.75,70
20141201|2014-07-14 11:30,14,653.5,653.5,652.25,652.25,72
20141201|2014-07-14 12:00,14,652.5,654.75,652.5,654.75,85
20141201|2014-07-14 12:30,14,654.75,657.25,654,654.25,377
20141201|2014-07-14 13:00,14,654.5,657.75,654.25,657.75,293
20141201|2014-07-14 19:00,15,657,657.25,656,656,39
20141201|2014-07-14 19:30,15,656.75,656.75,656.75,656.75,1
20141201|2014-07-14 20:30,15,656.5,656.5,656.5,656.5,3
20141201|2014-07-14 21:00,15,655.75,655.75,655.75,655.75,1
20141201|2014-07-14 21:30,15,655.5,655.5,655.5,655.5,2
20141201|2014-07-14 23:30,15,655,655,654.75,654.75,14
20141201|2014-07-15 01:30,15,655,655,655,655,2
20141201|2014-07-15 02:30,15,655,655.25,655,655.25,2
20141201|2014-07-15 03:00,15,655.5,655.5,655.5,655.5,2
20141201|2014-07-15 03:30,15,655.25,655.25,655,655,8
20141201|2014-07-15 05:00,15,655.75,655.75,655.75,655.75,21
20141201|2014-07-15 05:30,15,656.25,656.25,655.75,655.75,14
20141201|2014-07-15 06:00,15,655.5,655.75,655.5,655.5,5
20141201|2014-07-15 06:30,15,655,655,654,654,21
20141201|2014-07-15 07:00,15,654,654.25,653.75,654,70
20141201|2014-07-15 08:30,15,655.5,655.75,652,653,396
20141201|2014-07-15 09:00,15,653.25,653.75,651.75,651.75,138
20141201|2014-07-15 09:30,15,651.5,651.75,650,650.25,166
20141201|2014-07-15 10:00,15,650.75,651.25,650,650,135
20141201|2014-07-15 10:30,15,650,650,647.25,647.75,184
20141201|2014-07-15 11:00,15,647.25,648.5,646.75,648,199
20141201|2014-07-15 11:30,15,648.25,655,648.25,654.75,235
20141201|2014-07-15 12:00,15,654.25,654.25,650.25,650.25,126
20141201|2014-07-15 12:30,15,649.5,649.5,648.5,648.5,154
20141201|2014-07-15 13:00,15,648.5,650,648,650,330
20141201|2014-07-15 19:00,16,648.25,649.25,648.25,649.25,8
20141201|2014-07-15 19:30,16,651.75,651.75,651.75,651.75,11
20141201|2014-07-15 20:30,16,650.25,650.25,650.25,650.25,20
20141201|2014-07-15 21:00,16,651,651,651,651,1
20141201|2014-07-15 21:30,16,651.5,652.25,651.5,652,11
20141201|2014-07-15 22:00,16,653,653,653,653,1
20141201|2014-07-15 23:30,16,652,652,652,652,1
20141201|2014-07-16 00:00,16,652,652,652,652,23
20141201|2014-07-16 00:30,16,651.75,651.75,651.75,651.75,1
20141201|2014-07-16 01:30,16,653,654,653,654,10
20141201|2014-07-16 02:00,16,653.5,653.75,653.5,653.75,7
20141201|2014-07-16 02:30,16,653.25,653.25,653.25,653.25,2
20141201|2014-07-16 03:00,16,653.25,653.25,653.25,653.25,1
20141201|2014-07-16 03:30,16,652.75,652.75,652.5,652.5,8
20141201|2014-07-16 04:00,16,652.5,652.5,652.5,652.5,28
20141201|2014-07-16 04:30,16,652.25,652.25,652.25,652.25,1
20141201|2014-07-16 05:00,16,652.5,652.5,652.5,652.5,1
20141201|2014-07-16 06:00,16,652.25,652.25,652.25,652.25,2
20141201|2014-07-16 06:30,16,651.5,651.5,651.5,651.5,89
20141201|2014-07-16 07:00,16,651,654.25,650.75,653,91
20141201|2014-07-16 07:30,16,652.5,654.25,652.5,654,21
20141201|2014-07-16 08:30,16,655,655.25,651.25,651.75,250
20141201|2014-07-16 09:00,16,652.25,652.25,648.25,649.25,209
20141201|2014-07-16 09:30,16,649.5,650,646,648,271
20141201|2014-07-16 10:00,16,648,648,647,647,82
20141201|2014-07-16 10:30,16,647,648,646.5,647.75,70
20141201|2014-07-16 11:00,16,647.75,650.5,647.75,650.5,124
20141201|2014-07-16 11:30,16,650.25,650.25,648,649,61
20141201|2014-07-16 12:00,16,648.5,651.25,648,650.5,192
20141201|2014-07-16 12:30,16,650.25,650.75,649,649,105
20141201|2014-07-16 13:00,16,649.5,650.25,648,648.75,202
20141201|2014-07-16 19:00,17,648.5,655,647.5,655,7
20141201|2014-07-16 20:00,17,648,648,648,648,5
20141201|2014-07-16 20:30,17,646.75,646.75,646.5,646.5,5
20141201|2014-07-16 21:00,17,646.5,646.5,646.5,646.5,2
20141201|2014-07-17 01:00,17,646.5,646.5,646.25,646.25,16
20141201|2014-07-17 02:30,17,646.5,646.75,646.25,646.75,5
20141201|2014-07-17 03:00,17,647,647.25,647,647.25,13
20141201|2014-07-17 03:30,17,647.5,647.5,647.5,647.5,3
20141201|2014-07-17 06:30,17,647.75,647.75,647.75,647.75,1
20141201|2014-07-17 07:00,17,648,648.5,648,648.5,31
20141201|2014-07-17 07:30,17,648.5,648.5,648.25,648.25,14
20141201|2014-07-17 08:30,17,648.75,654.75,648.75,651.25,228
20141201|2014-07-17 09:00,17,651,652.25,649,649,62
20141201|2014-07-17 09:30,17,649,649.25,644.25,644.5,224
20141201|2014-07-17 10:00,17,644.5,645.5,641.75,641.75,427
20141201|2014-07-17 10:30,17,642,668,642,663.75,1784
20141201|2014-07-17 11:00,17,663.75,669.75,661.25,664.75,817
20141201|2014-07-17 11:30,17,664.75,666.5,661,661,306
20141201|2014-07-17 12:00,17,660.25,660.5,655.25,659.25,218
20141201|2014-07-17 12:30,17,659.25,659.5,656.5,659.5,118
20141201|2014-07-17 13:00,17,659.5,660.5,658,660.5,182
20141201|2014-07-17 19:00,18,660,660,658,658,55
20141201|2014-07-17 19:30,18,658,658,658,658,3
20141201|2014-07-17 20:00,18,658.25,658.25,658,658,13
20141201|2014-07-17 20:30,18,659.25,660,659.25,659.75,27
20141201|2014-07-17 21:30,18,659.75,659.75,659.75,659.75,1
20141201|2014-07-17 23:00,18,659.75,659.75,659.75,659.75,1
20141201|2014-07-17 23:30,18,660,660,660,660,1
20141201|2014-07-18 01:00,18,663,663,662.75,662.75,3
20141201|2014-07-18 03:00,18,664,664,664,664,3
20141201|2014-07-18 03:30,18,663.5,663.75,663,663,3
20141201|2014-07-18 04:00,18,663.25,663.25,661.5,661.75,6
20141201|2014-07-18 04:30,18,660.25,660.5,659,659,29
20141201|2014-07-18 05:00,18,658,658,656.25,656.25,18
20141201|2014-07-18 05:30,18,656.25,656.25,656.25,656.25,1
20141201|2014-07-18 06:00,18,656.75,657.75,655.75,656.75,31
20141201|2014-07-18 06:30,18,656.75,658,656.75,658,33
20141201|2014-07-18 07:00,18,657.5,659.25,657.5,659.25,23
20141201|2014-07-18 07:30,18,658.25,659.25,658,659.25,5
20141201|2014-07-18 08:30,18,659,661.25,649.25,651.25,429
20141201|2014-07-18 09:00,18,651.25,651.75,650.75,650.75,60
20141201|2014-07-18 09:30,18,650.5,650.5,647,647.75,282
20141201|2014-07-18 10:00,18,647.75,648.75,645,646.25,270
20141201|2014-07-18 10:30,18,646,648.25,646,647.25,251
20141201|2014-07-18 11:00,18,647.25,648.25,646.5,646.75,114
20141201|2014-07-18 11:30,18,646.5,647,644.75,644.75,171
20141201|2014-07-18 12:00,18,644.75,646.25,643.75,644.25,225
20141201|2014-07-18 12:30,18,644.25,648.5,644.25,645.25,279
20141201|2014-07-18 13:00,18,645.75,648.25,643.75,644.5,326
20141201|2014-07-20 19:00,21,643.25,643.25,643.25,643.25,1
20141201|2014-07-20 20:00,21,642.75,642.75,642.75,642.75,2
20141201|2014-07-20 20:30,21,644,644,644,644,3
20141201|2014-07-20 21:00,21,642.75,642.75,642.5,642.5,19
20141201|2014-07-21 00:30,21,643,643,643,643,3
20141201|2014-07-21 01:00,21,643.25,643.25,643,643,17
20141201|2014-07-21 02:00,21,642.75,643.25,642.75,643,18
20141201|2014-07-21 03:00,21,643.25,643.25,641.5,642,10
20141201|2014-07-21 03:30,21,642.5,644,642.5,643.75,25
20141201|2014-07-21 04:00,21,642.5,642.5,640,640.5,75
20141201|2014-07-21 04:30,21,640.5,640.5,639.5,640.25,38
20141201|2014-07-21 05:30,21,640.25,640.25,640,640,3
20141201|2014-07-21 06:00,21,640,641.75,640,641.75,9
20141201|2014-07-21 06:30,21,641.25,642,641,641.5,7
20141201|2014-07-21 07:00,21,641,641,640.5,641,7
20141201|2014-07-21 07:30,21,641.5,642.75,641.5,642.5,11
20141201|2014-07-21 08:30,21,643.25,643.25,636,637.25,488
20141201|2014-07-21 09:00,21,636.75,641.25,636.75,638.5,91
20141201|2014-07-21 09:30,21,638.25,644,637.5,644,116
20141201|2014-07-21 10:00,21,643.75,643.75,637.75,637.75,65
20141201|2014-07-21 10:30,21,637.75,640.25,637.75,639.5,142
20141201|2014-07-21 11:00,21,639.75,641.5,639.25,641,216
20141201|2014-07-21 11:30,21,641.25,641.25,638,638,148
20141201|2014-07-21 12:00,21,638.25,640.25,638.25,640,54
20141201|2014-07-21 12:30,21,639.75,641,638.75,640.25,107
20141201|2014-07-21 13:00,21,640.25,641.75,639.25,639.75,258
20141201|2014-07-21 19:00,22,639,640,639,639.5,3
20141201|2014-07-21 19:30,22,639.5,642,639.5,642,30
20141201|2014-07-21 20:00,22,642,642,641,641,31
20141201|2014-07-21 20:30,22,641,641,641,641,10
20141201|2014-07-21 21:00,22,641.25,641.5,641.25,641.5,23
20141201|2014-07-21 21:30,22,641.5,641.5,641.5,641.5,2
20141201|2014-07-21 22:00,22,639.5,639.5,639.5,639.5,4
20141201|2014-07-21 22:30,22,639.25,639.25,639.25,639.25,1
20141201|2014-07-22 00:00,22,639.75,639.75,639.75,639.75,1
20141201|2014-07-22 00:30,22,639.5,639.5,639,639,10
20141201|2014-07-22 01:00,22,639.5,639.5,639,639,8
20141201|2014-07-22 01:30,22,639,639,639,639,5
20141201|2014-07-22 02:00,22,639,639,639,639,2
20141201|2014-07-22 02:30,22,639.5,639.5,639.5,639.5,1
20141201|2014-07-22 03:30,22,639.75,640,639.75,640,3
20141201|2014-07-22 04:00,22,640.75,640.75,640.75,640.75,1
20141201|2014-07-22 05:00,22,641.75,642,641.5,642,12
20141201|2014-07-22 05:30,22,642,642,641.5,641.5,10
20141201|2014-07-22 06:00,22,642,644,642,643.25,46
20141201|2014-07-22 06:30,22,643.25,644,643.25,643.5,5
20141201|2014-07-22 07:00,22,643,644,643,643.5,8
20141201|2014-07-22 07:30,22,644.75,646.25,644.75,646.25,15
20141201|2014-07-22 08:30,22,645.25,645.75,642.75,644,328
20141201|2014-07-22 09:00,22,644,644.75,640.25,640.5,200
20141201|2014-07-22 09:30,22,640.75,642,638,638.5,254
20141201|2014-07-22 10:00,22,638.25,638.25,636.25,636.25,182
20141201|2014-07-22 10:30,22,636,636.75,633.75,635.75,736
20141201|2014-07-22 11:00,22,635.5,636.5,634.75,636.25,172
20141201|2014-07-22 11:30,22,636.25,637.25,635.75,636.25,150
20141201|2014-07-22 12:00,22,636.5,636.75,635.5,635.75,77
20141201|2014-07-22 12:30,22,635.75,636.25,634.25,634.25,247
20141201|2014-07-22 13:00,22,634.25,636,632.5,633.5,531
20141201|2014-07-22 19:00,23,632.75,633.25,632,632.5,60
20141201|2014-07-22 19:30,23,633,633.25,633,633.25,2
20141201|2014-07-22 20:30,23,632.5,632.5,632.25,632.25,6
20141201|2014-07-22 21:00,23,632,632,631.75,632,8
20141201|2014-07-22 21:30,23,631.75,632,631.75,632,22
20141201|2014-07-22 22:00,23,632.75,632.75,632.75,632.75,2
20141201|2014-07-22 22:30,23,632.75,632.75,632.75,632.75,20
20141201|2014-07-23 01:00,23,632.5,633.5,632.5,633.5,27
20141201|2014-07-23 01:30,23,633.75,633.75,633.75,633.75,2
20141201|2014-07-23 02:30,23,632.5,632.5,632.5,632.5,1
20141201|2014-07-23 03:00,23,633,633,632.25,632.75,3
20141201|2014-07-23 03:30,23,632,632.5,632,632.5,21
20141201|2014-07-23 04:00,23,632.5,633,632.5,633,6
20141201|2014-07-23 06:00,23,633,633,632.25,632.75,34
20141201|2014-07-23 06:30,23,632.75,633.75,632.5,633.75,46
20141201|2014-07-23 07:00,23,633.75,635,633.75,635,98
20141201|2014-07-23 08:30,23,634,637,633.25,635.25,573
20141201|2014-07-23 09:00,23,635.25,637.25,635.25,636,234
20141201|2014-07-23 09:30,23,635.75,636.75,634,635.25,186
20141201|2014-07-23 10:00,23,635.75,636.25,635,635,80
20141201|2014-07-23 10:30,23,634.5,634.75,633.25,633.75,121
20141201|2014-07-23 11:00,23,634,634.5,633.25,633.75,63
20141201|2014-07-23 11:30,23,633.25,634.75,632.75,632.75,207
20141201|2014-07-23 12:00,23,633,636,632.75,635.5,146
20141201|2014-07-23 12:30,23,636,637.25,634.75,635.25,103
20141201|2014-07-23 13:00,23,635.25,637,634.25,636.5,247
20141201|2014-07-23 19:00,24,636.75,637.5,636.75,636.75,24
20141201|2014-07-23 19:30,24,637.5,637.5,637.5,637.5,1
20141201|2014-07-23 21:30,24,636.5,636.5,636.5,636.5,10
20141201|2014-07-23 22:00,24,636.75,636.75,636.75,636.75,9
20141201|2014-07-23 23:00,24,637,637,637,637,12
20141201|2014-07-24 00:00,24,637.25,637.25,637,637,3
20141201|2014-07-24 00:30,24,637,637.5,636.75,637.5,19
20141201|2014-07-24 01:00,24,637.5,637.5,637.25,637.25,5
20141201|2014-07-24 01:30,24,637.25,637.5,637.25,637.5,18
20141201|2014-07-24 03:30,24,637,641.25,637,641.25,12
20141201|2014-07-24 04:00,24,642,645,642,645,44
20141201|2014-07-24 04:30,24,645,645.25,643.75,645.25,34
20141201|2014-07-24 05:00,24,644.5,644.5,644.5,644.5,2
20141201|2014-07-24 06:00,24,642.5,642.5,642.5,642.5,1
20141201|2014-07-24 06:30,24,643.25,643.5,643.25,643.5,5
20141201|2014-07-24 07:00,24,644,645.25,644,645.25,77
20141201|2014-07-24 07:30,24,644.5,647.75,644.5,646,174
20141201|2014-07-24 08:30,24,646.25,647.25,640.25,642.75,599
20141201|2014-07-24 09:00,24,642.75,643.75,636.25,637.5,130
20141201|2014-07-24 09:30,24,636.75,636.75,632.25,635,144
20141201|2014-07-24 10:00,24,635.25,640.5,635,637.5,427
20141201|2014-07-24 10:30,24,637.75,639.5,635,637.25,140
20141201|2014-07-24 11:00,24,637.5,638.5,637.5,637.75,50
20141201|2014-07-24 11:30,24,637.25,637.5,636,636.5,82
20141201|2014-07-24 12:00,24,636,636.25,634.75,635.5,32
20141201|2014-07-24 12:30,24,635.5,635.5,634,634.75,85
20141201|2014-07-24 13:00,24,635,635.75,634,634.5,130
20141201|2014-07-24 19:00,25,633.75,635.25,633.75,635.25,22
20141201|2014-07-24 19:30,25,636.75,636.75,636.75,636.75,5
20141201|2014-07-24 20:30,25,636.5,636.75,636.5,636.5,10
20141201|2014-07-24 21:30,25,636.5,637,636.5,637,10
20141201|2014-07-24 23:00,25,637,637,637,637,10
20141201|2014-07-24 23:30,25,637,637,637,637,1
20141201|2014-07-25 00:00,25,637,637.75,637,637.75,14
20141201|2014-07-25 00:30,25,638.25,638.25,638.25,638.25,1
20141201|2014-07-25 01:30,25,637.75,637.75,637.75,637.75,1
20141201|2014-07-25 02:00,25,637,638.75,637,638.75,15
20141201|2014-07-25 03:30,25,637.25,637.25,636.25,636.25,7
20141201|2014-07-25 04:00,25,635.75,635.75,635.75,635.75,5
20141201|2014-07-25 04:30,25,635.25,635.25,633.75,633.75,8
20141201|2014-07-25 05:00,25,634,636.25,634,636.25,24
20141201|2014-07-25 05:30,25,636,636,636,636,1
20141201|2014-07-25 06:00,25,636.25,636.25,635.25,635.25,4
20141201|2014-07-25 07:00,25,634.5,634.5,634.5,634.5,1
20141201|2014-07-25 07:30,25,634.5,634.75,634.5,634.75,3
20141201|2014-07-25 08:30,25,634.5,636.5,633,635.5,300
20141201|2014-07-25 09:00,25,635.5,639.25,634.25,637.75,215
20141201|2014-07-25 09:30,25,638,639.25,637.25,638.25,132
20141201|2014-07-25 10:00,25,638,642,637.75,638.5,165
20141201|2014-07-25 10:30,25,638.5,640.75,638.5,640.5,106
20141201|2014-07-25 11:00,25,640.5,641.25,639.25,640.75,173
20141201|2014-07-25 11:30,25,640.75,641.5,640.25,641,65
20141201|2014-07-25 12:00,25,641.25,643,641,643,100
20141201|2014-07-25 12:30,25,643.25,644.75,642.25,644.25,208
20141201|2014-07-25 13:00,25,644,645.75,643.75,645.5,413
20141201|2014-07-27 19:00,28,645.5,645.5,645.25,645.5,18
20141201|2014-07-27 19:30,28,646.25,646.25,646.25,646.25,1
20141201|2014-07-27 20:00,28,645.5,645.75,644.75,644.75,8
20141201|2014-07-27 20:30,28,645.5,646.5,645.5,646.5,11
20141201|2014-07-27 21:00,28,646.75,646.75,646.5,646.5,5
20141201|2014-07-27 21:30,28,647.25,647.25,647.25,647.25,1
20141201|2014-07-27 22:00,28,647,650,647,650,63
20141201|2014-07-27 22:30,28,646.75,646.75,646.75,646.75,2
20141201|2014-07-27 23:00,28,646.5,646.5,645.75,645.75,2
20141201|2014-07-28 00:00,28,645.75,645.75,645.75,645.75,5
20141201|2014-07-28 00:30,28,646,646,646,646,2
20141201|2014-07-28 02:00,28,646,647,646,647,11
20141201|2014-07-28 02:30,28,647.5,648,647.5,648,10
20141201|2014-07-28 03:30,28,647,647,646.25,646.25,24
20141201|2014-07-28 04:00,28,643,643,639.5,640,38
20141201|2014-07-28 04:30,28,640.5,640.75,640.5,640.75,11
20141201|2014-07-28 05:00,28,640.5,640.5,640.5,640.5,1
20141201|2014-07-28 05:30,28,640.5,640.5,640.5,640.5,3
20141201|2014-07-28 06:00,28,640.5,640.75,640.5,640.5,8
20141201|2014-07-28 06:30,28,640.25,640.5,640,640.5,11
20141201|2014-07-28 07:00,28,640,640.25,640,640.25,21
20141201|2014-07-28 07:30,28,640,641.25,640,641.25,12
20141201|2014-07-28 08:30,28,641.25,641.75,639.75,640,264
20141201|2014-07-28 09:00,28,640.5,643.5,639.5,642.75,205
20141201|2014-07-28 09:30,28,642.5,644,641.5,641.5,147
20141201|2014-07-28 10:00,28,641,641.75,639.75,639.75,171
20141201|2014-07-28 10:30,28,640,640.75,638.75,640.5,216
20141201|2014-07-28 11:00,28,640,643.25,639.25,641.75,172
20141201|2014-07-28 11:30,28,641.5,643.5,640.75,643.25,197
20141201|2014-07-28 12:00,28,643.25,643.75,641.5,641.75,73
20141201|2014-07-28 12:30,28,641,642,640.75,641.25,53
20141201|2014-07-28 13:00,28,641.25,643,639.5,639.5,249
20141201|2014-07-28 19:00,29,640,640,639.25,639.25,9
20141201|2014-07-28 23:30,29,640,640,640,640,4
20141201|2014-07-29 00:00,29,640,640,640,640,37
20141201|2014-07-29 02:30,29,640,640,640,640,5
20141201|2014-07-29 03:00,29,639.75,639.75,639.75,639.75,1
20141201|2014-07-29 03:30,29,639.75,639.75,639.75,639.75,4
20141201|2014-07-29 04:00,29,639.75,640.25,639.75,640.25,6
20141201|2014-07-29 04:30,29,640.25,640.5,639.5,640.25,30
20141201|2014-07-29 05:00,29,639.5,639.5,639.5,639.5,10
20141201|2014-07-29 05:30,29,640.5,641.5,640.5,641.5,15
20141201|2014-07-29 06:00,29,640,641.25,639.75,639.75,10
20141201|2014-07-29 06:30,29,640,640.25,640,640.25,2
20141201|2014-07-29 07:00,29,639.5,639.5,639.5,639.5,3
20141201|2014-07-29 07:30,29,640.5,640.5,639.25,639.25,8
20141201|2014-07-29 08:30,29,639.5,639.5,632.25,633,521
20141201|2014-07-29 09:00,29,632,632.25,629.5,629.75,261
20141201|2014-07-29 09:30,29,629.75,631,628,629.25,392
20141201|2014-07-29 10:00,29,629.5,629.75,627,628.25,228
20141201|2014-07-29 10:30,29,628,629,627.75,628.25,110
20141201|2014-07-29 11:00,29,628.25,628.25,627.25,628.25,173
20141201|2014-07-29 11:30,29,628.25,630,628,629,154
20141201|2014-07-29 12:00,29,629.25,630,628,628.25,131
20141201|2014-07-29 12:30,29,628.5,629.5,627.25,627.5,210
20141201|2014-07-29 13:00,29,628,629.5,627.5,627.75,190
20141201|2014-07-29 19:00,30,627.5,628.25,627.5,628,107
20141201|2014-07-29 20:00,30,627.75,627.75,627.75,627.75,3
20141201|2014-07-29 20:30,30,627.25,627.25,627.25,627.25,9
20141201|2014-07-29 23:00,30,627.25,627.25,627.25,627.25,2
20141201|2014-07-29 23:30,30,627.75,627.75,627.75,627.75,6
20141201|2014-07-30 00:30,30,627.75,627.75,627.75,627.75,1
20141201|2014-07-30 01:00,30,628,628.5,628,628.5,15
20141201|2014-07-30 01:30,30,628.75,628.75,628.75,628.75,1
20141201|2014-07-30 02:00,30,629.25,629.5,629.25,629.5,5
20141201|2014-07-30 02:30,30,629,629.25,629,629.25,2
20141201|2014-07-30 03:30,30,628.75,628.75,628.75,628.75,1
20141201|2014-07-30 04:00,30,629,630,629,630,15
20141201|2014-07-30 04:30,30,630,630.75,630,630.5,26
20141201|2014-07-30 05:00,30,630,630,629.5,629.5,16
20141201|2014-07-30 05:30,30,628.75,628.75,628.75,628.75,1
20141201|2014-07-30 06:00,30,629,630,629,630,7
20141201|2014-07-30 06:30,30,630,630,629.25,629.25,3
20141201|2014-07-30 07:00,30,630,630,629,629.5,11
20141201|2014-07-30 07:30,30,629.5,629.5,629,629,10
20141201|2014-07-30 08:30,30,628.25,630,627,629,172
20141201|2014-07-30 09:00,30,629.25,632.75,629,632,88
20141201|2014-07-30 09:30,30,632.25,635.75,630.75,634.5,298
20141201|2014-07-30 10:00,30,635,635.5,631.5,631.5,195
20141201|2014-07-30 10:30,30,631.75,632.25,628.75,629.5,154
20141201|2014-07-30 11:00,30,630,630.25,628.5,629.5,102
20141201|2014-07-30 11:30,30,629,630,628.25,630,101
20141201|2014-07-30 12:00,30,630.25,631.25,629.75,630.75,66
20141201|2014-07-30 12:30,30,630.5,632,630.5,631.5,64
20141201|2014-07-30 13:00,30,631.75,633.25,631,632.25,218
20141201|2014-07-30 19:00,31,631.25,631.25,630.25,631,19
20141201|2014-07-30 21:00,31,631,631,631,631,2
20141201|2014-07-30 22:00,31,631,631,631,631,3
20141201|2014-07-30 22:30,31,631,631,631,631,14
20141201|2014-07-30 23:30,31,631,631.25,631,631.25,2
20141201|2014-07-31 00:00,31,631.5,631.5,631.5,631.5,1
20141201|2014-07-31 01:30,31,631.5,631.5,631,631,5
20141201|2014-07-31 02:30,31,631,631.25,631,631.25,5
20141201|2014-07-31 03:00,31,631,631,631,631,7
20141201|2014-07-31 03:30,31,631,631,630.75,630.75,11
20141201|2014-07-31 04:00,31,630.75,631,630.25,631,17
20141201|2014-07-31 04:30,31,631.25,631.25,631.25,631.25,2
20141201|2014-07-31 05:00,31,631.5,631.5,631.25,631.25,7
20141201|2014-07-31 05:30,31,630.25,630.25,630.25,630.25,1
20141201|2014-07-31 06:30,31,630.75,632,630.75,632,3
20141201|2014-07-31 07:00,31,631.75,631.75,631.75,631.75,5
20141201|2014-07-31 07:30,31,632.5,633.25,632.25,633,31
20141201|2014-07-31 08:30,31,632.5,635.5,630.5,634,416
20141201|2014-07-31 09:00,31,634,635.5,633.75,634.5,293
20141201|2014-07-31 09:30,31,634.25,635.25,633,633,196
20141201|2014-07-31 10:00,31,633,635,632.25,635,258
20141201|2014-07-31 10:30,31,635,635.25,634,634,106
20141201|2014-07-31 11:00,31,634,634.75,632.5,634.25,163
20141201|2014-07-31 11:30,31,634.25,634.75,633.75,634.5,95
20141201|2014-07-31 12:00,31,634.5,644,634.5,642.5,852
20141201|2014-07-31 12:30,31,642.25,643.75,640.75,643.75,594
20141201|2014-07-31 13:00,31,643.5,643.75,637.25,639.25,874
20141201|2014-07-31 19:00,1,638.5,641,638.5,641,102
20141201|2014-07-31 20:00,1,641,641.25,641,641.25,3
20141201|2014-07-31 21:00,1,640.75,640.75,640.25,640.25,15
20141201|2014-07-31 22:30,1,640.75,640.75,640.75,640.75,1
20141201|2014-08-01 00:30,1,642.5,642.75,642.5,642.75,3
20141201|2014-08-01 01:30,1,642.5,642.75,642.5,642.75,5
20141201|2014-08-01 02:00,1,642.75,642.75,642.5,642.5,20
20141201|2014-08-01 02:30,1,642.5,642.75,642.5,642.75,13
20141201|2014-08-01 03:00,1,642.75,642.75,642.5,642.75,21
20141201|2014-08-01 03:30,1,642.5,644,642.25,644,35
20141201|2014-08-01 04:00,1,643,643.25,643,643,4
20141201|2014-08-01 04:30,1,644,644,643.5,644,6
20141201|2014-08-01 05:00,1,644.25,644.25,643.5,643.75,89
20141201|2014-08-01 05:30,1,643.5,643.5,642.25,643,50
20141201|2014-08-01 06:00,1,643.25,644.75,643,643,63
20141201|2014-08-01 06:30,1,643.75,644,643.75,644,3
20141201|2014-08-01 07:00,1,644.25,645.5,644.25,644.75,88
20141201|2014-08-01 07:30,1,645.25,645.75,645.25,645.75,5
20141201|2014-08-01 08:30,1,645,651,644.25,650.5,1008
20141201|2014-08-01 09:00,1,650.5,651,648,649.5,429
20141201|2014-08-01 09:30,1,649.75,654,649.5,650.75,763
20141201|2014-08-01 10:00,1,650.75,651,648,649.25,271
20141201|2014-08-01 10:30,1,649.25,650.75,646.25,647,279
20141201|2014-08-01 11:00,1,646.5,648,645,647.25,190
20141201|2014-08-01 11:30,1,647,647,644.5,644.75,204
20141201|2014-08-01 12:00,1,645,646.25,644.25,645,133
20141201|2014-08-01 12:30,1,645.25,647.25,644.75,647,185
20141201|2014-08-01 13:00,1,647,647.75,641.25,643.25,828
20141201|2014-08-03 19:00,4,643,648.25,642.25,648,127
20141201|2014-08-03 19:30,4,647.5,648,647.25,647.25,11
20141201|2014-08-03 20:00,4,647.25,647.5,647.25,647.5,3
20141201|2014-08-03 21:00,4,646.75,648,646.75,648,2
20141201|2014-08-03 21:30,4,648.5,648.75,648.25,648.5,6
20141201|2014-08-03 22:00,4,648.75,648.75,648.75,648.75,1
20141201|2014-08-03 22:30,4,649.5,649.75,649.5,649.75,16
20141201|2014-08-03 23:30,4,650,650.25,650,650.25,8
20141201|2014-08-04 00:00,4,650,650,650,650,4
20141201|2014-08-04 00:30,4,650,650,650,650,2
20141201|2014-08-04 01:00,4,650.5,650.75,650.25,650.25,41
20141201|2014-08-04 02:00,4,650.25,650.25,650.25,650.25,1
20141201|2014-08-04 02:30,4,651.75,651.75,651.5,651.5,6
20141201|2014-08-04 03:00,4,651.5,651.5,651,651,19
20141201|2014-08-04 03:30,4,651,651,651,651,7
20141201|2014-08-04 04:00,4,650.75,650.75,649.5,649.5,6
20141201|2014-08-04 05:00,4,648.75,648.75,648.25,648.25,4
20141201|2014-08-04 05:30,4,647.75,647.75,647.5,647.5,3
20141201|2014-08-04 06:00,4,647.75,648,647.75,648,6
20141201|2014-08-04 06:30,4,649,650.25,649,649.25,46
20141201|2014-08-04 07:00,4,650,651,649.5,651,50
20141201|2014-08-04 07:30,4,651.5,652,651.25,651.25,12
20141201|2014-08-04 08:30,4,651.25,654.75,649.5,654.5,467
20141201|2014-08-04 09:00,4,655,657.25,652,657,192
20141201|2014-08-04 09:30,4,656.75,658.75,652.75,654,208
20141201|2014-08-04 10:00,4,653.75,655,650,653,394
20141201|2014-08-04 10:30,4,653,654.25,652,653.25,173
20141201|2014-08-04 11:00,4,653,654.25,653,653.75,89
20141201|2014-08-04 11:30,4,653.5,654.25,652,653,85
20141201|2014-08-04 12:00,4,653.5,654.75,652.25,652.25,79
20141201|2014-08-04 12:30,4,652.75,653,651.25,652.5,60
20141201|2014-08-04 13:00,4,652.75,653,648.75,651.75,250
20141201|2014-08-04 19:00,5,650.5,650.5,648.75,650,27
20141201|2014-08-04 19:30,5,650.5,650.5,650.5,650.5,1
20141201|2014-08-04 20:00,5,649.25,649.25,647.75,647.75,3
20141201|2014-08-04 20:30,5,647.5,647.5,647.5,647.5,1
20141201|2014-08-04 21:00,5,647.75,649.5,647.75,649.5,9
20141201|2014-08-04 21:30,5,649,649,649,649,2
20141201|2014-08-04 22:30,5,649.75,649.75,649.75,649.75,1
20141201|2014-08-04 23:00,5,650.5,650.5,650.5,650.5,1
20141201|2014-08-04 23:30,5,650.25,650.25,650.25,650.25,1
20141201|2014-08-05 01:00,5,650.5,650.5,650.5,650.5,4
20141201|2014-08-05 01:30,5,650.5,651,650.5,651,10
20141201|2014-08-05 02:00,5,650,650.25,649.5,650,37
20141201|2014-08-05 02:30,5,650.25,650.5,650.25,650.5,3
20141201|2014-08-05 03:00,5,650,650,650,650,2
20141201|2014-08-05 03:30,5,650,650.75,650,650.75,39
20141201|2014-08-05 04:00,5,651,651,650.5,650.75,40
20141201|2014-08-05 04:30,5,650.5,650.5,650,650.5,24
20141201|2014-08-05 05:00,5,650.75,650.75,650,650,2
20141201|2014-08-05 06:00,5,650.75,650.75,650,650,5
20141201|2014-08-05 06:30,5,650.5,650.5,650,650,18
20141201|2014-08-05 07:00,5,650,650,648,649.25,185
20141201|2014-08-05 07:30,5,650.5,650.5,650.5,650.5,2
20141201|2014-08-05 08:30,5,649.75,650.25,647,648,327
20141201|2014-08-05 09:00,5,647.75,652.25,647.5,649.75,441
20141201|2014-08-05 09:30,5,649.5,650.25,646.75,646.75,206
20141201|2014-08-05 10:00,5,647,649.5,646.75,649.5,174
20141201|2014-08-05 10:30,5,649.5,650.5,648.5,648.75,105
20141201|2014-08-05 11:00,5,649,651.75,649,650.5,74
20141201|2014-08-05 11:30,5,650.75,652.75,650.25,652.75,79
20141201|2014-08-05 12:00,5,652.5,653.25,652.25,652.75,32
20141201|2014-08-05 12:30,5,652.75,655.75,652.75,654,132
20141201|2014-08-05 13:00,5,654,657.75,654,656.25,384
20141201|2014-08-05 19:00,6,656,661.75,656,661.75,111
20141201|2014-08-05 19:30,6,662,662,662,662,4
20141201|2014-08-05 20:30,6,661,661,661,661,1
20141201|2014-08-05 21:00,6,660,660,660,660,1
20141201|2014-08-05 22:00,6,661,661,661,661,1
20141201|2014-08-05 23:00,6,661.5,661.5,661.5,661.5,1
20141201|2014-08-06 00:00,6,660.5,660.5,660.5,660.5,2
20141201|2014-08-06 01:30,6,661,662,661,662,11
20141201|2014-08-06 02:00,6,662.25,662.25,662.25,662.25,1
20141201|2014-08-06 02:30,6,661.5,661.75,661.5,661.75,2
20141201|2014-08-06 03:00,6,662.5,665.75,662.5,665.75,49
20141201|2014-08-06 03:30,6,665.75,667.25,665.75,667.25,28
20141201|2014-08-06 04:00,6,667.5,667.5,666.5,666.5,18
20141201|2014-08-06 04:30,6,665,665.25,665,665,41
20141201|2014-08-06 05:00,6,665,665,664,664,41
20141201|2014-08-06 05:30,6,664.5,664.5,663,663,8
20141201|2014-08-06 06:00,6,662.5,662.5,662.5,662.5,1
20141201|2014-08-06 06:30,6,661.75,662,661,661,11
20141201|2014-08-06 07:00,6,661.25,661.5,661,661.25,50
20141201|2014-08-06 07:30,6,661,661.75,661,661.5,6
20141201|2014-08-06 08:30,6,661.5,665.75,661,662.75,631
20141201|2014-08-06 09:00,6,663.5,664,660.5,663.25,283
20141201|2014-08-06 09:30,6,663,665.75,662.25,665.75,327
20141201|2014-08-06 10:00,6,665.75,670.5,665.5,668,515
20141201|2014-08-06 10:30,6,669,673.75,669,673.25,558
20141201|2014-08-06 11:00,6,673.25,674.25,671.5,672,291
20141201|2014-08-06 11:30,6,672,672.5,669.5,669.5,248
20141201|2014-08-06 12:00,6,669.25,670.25,668.25,670.25,354
20141201|2014-08-06 12:30,6,670,672,668.75,669.25,258
20141201|2014-08-06 13:00,6,670.25,670.25,668,668.25,593
20141201|2014-08-06 19:00,7,668.75,668.75,667.5,668.25,39
20141201|2014-08-06 19:30,7,668.25,668.5,668.25,668.5,2
20141201|2014-08-06 20:00,7,667.25,667.25,665.5,665.5,11
20141201|2014-08-06 20:30,7,665.25,665.25,664.75,664.75,118
20141201|2014-08-06 21:00,7,664,665,663.5,665,8
20141201|2014-08-06 21:30,7,665.25,666,665.25,666,2
20141201|2014-08-06 22:00,7,666,667.25,666,667.25,11
20141201|2014-08-06 23:30,7,665.5,665.5,665.5,665.5,1
20141201|2014-08-07 01:00,7,665.5,665.5,665.5,665.5,1
20141201|2014-08-07 01:30,7,666,666,666,666,1
20141201|2014-08-07 02:00,7,666,666,666,666,3
20141201|2014-08-07 02:30,7,667.25,667.25,667.25,667.25,1
20141201|2014-08-07 03:00,7,668.75,670.5,668.75,670.5,24
20141201|2014-08-07 03:30,7,670.5,671,667,667,119
20141201|2014-08-07 04:00,7,666.25,666.5,666.25,666.25,22
20141201|2014-08-07 04:30,7,667.25,668.75,667.25,668.75,66
20141201|2014-08-07 05:00,7,669,669,669,669,93
20141201|2014-08-07 05:30,7,669,669,668.75,668.75,31
20141201|2014-08-07 06:00,7,668.75,668.75,668.5,668.5,5
20141201|2014-08-07 06:30,7,668.75,669,667.5,667.5,16
20141201|2014-08-07 07:00,7,667.5,667.75,663.75,663.75,112
20141201|2014-08-07 07:30,7,664.75,665,664.75,664.75,13
20141201|2014-08-07 08:30,7,664.25,665.5,661.75,663.5,278
20141201|2014-08-07 09:00,7,663,664.5,663,663.75,98
20141201|2014-08-07 09:30,7,663.75,665.25,660,660,349
20141201|2014-08-07 10:00,7,660.5,664.75,660,664.5,240
20141201|2014-08-07 10:30,7,664.25,665.75,663.5,664.75,250
20141201|2014-08-07 11:00,7,664.75,666.25,663.25,664.5,145
20141201|2014-08-07 11:30,7,664,664,662.5,662.5,128
20141201|2014-08-07 12:00,7,662.5,663.5,662,662.25,124
20141201|2014-08-07 12:30,7,662,662.25,660.5,660.5,56
20141201|2014-08-07 13:00,7,660.25,662,658.75,658.75,412
20141201|2014-08-07 19:00,8,658.75,659.25,657.75,657.75,38
20141201|2014-08-07 19:30,8,658,658,658,658,4
20141201|2014-08-07 21:00,8,658.25,658.25,658,658,34
20141201|2014-08-07 22:00,8,658,658,658,658,2
20141201|2014-08-07 22:30,8,658,658,658,658,1
20141201|2014-08-08 00:00,8,658,658,658,658,9
20141201|2014-08-08 01:00,8,657.75,657.75,657.75,657.75,4
20141201|2014-08-08 03:00,8,657.5,657.5,657,657,19
20141201|2014-08-08 03:30,8,657,657,657,657,8
20141201|2014-08-08 04:30,8,657,657,656.5,656.5,28
20141201|2014-08-08 05:00,8,656.75,656.75,656.75,656.75,1
20141201|2014-08-08 05:30,8,657.25,657.5,657.25,657.5,6
20141201|2014-08-08 06:30,8,658,658.75,657.75,658.75,10
20141201|2014-08-08 07:00,8,658,658,657.5,657.5,32
20141201|2014-08-08 07:30,8,657,657,654.75,654.75,130
20141201|2014-08-08 08:30,8,653.75,656.75,652.75,653.75,278
20141201|2014-08-08 09:00,8,653.75,653.75,648,648,397
20141201|2014-08-08 09:30,8,648.25,650,647,647,364
20141201|2014-08-08 10:00,8,647.25,647.5,643.5,643.75,843
20141201|2014-08-08 10:30,8,643.5,644.75,641,644.5,564
20141201|2014-08-08 11:00,8,643.75,644.25,641.75,642.75,194
20141201|2014-08-08 11:30,8,642.75,644.25,642.75,644,122
20141201|2014-08-08 12:00,8,643.5,644.75,642.75,644.25,110
20141201|2014-08-08 12:30,8,644.5,646,643.75,646,134
20141201|2014-08-08 13:00,8,645.5,647,641.5,642,807
20141201|2014-08-10 19:00,11,642.5,642.75,640,640,93
20141201|2014-08-10 19:30,11,640,640,638.75,638.75,23
20141201|2014-08-10 20:00,11,639,640,639,640,35
20141201|2014-08-10 20:30,11,640,640,639.75,640,7
20141201|2014-08-10 21:00,11,639.75,639.75,639.25,639.25,21
20141201|2014-08-10 21:30,11,639.25,639.25,639,639,2
20141201|2014-08-10 22:00,11,639.5,639.5,639.5,639.5,3
20141201|2014-08-11 00:30,11,639.25,639.25,639.25,639.25,1
20141201|2014-08-11 01:30,11,638.25,639,638.25,639,12
20141201|2014-08-11 02:00,11,638,638,637.75,637.75,8
20141201|2014-08-11 02:30,11,638,638,637.75,637.75,26
20141201|2014-08-11 03:00,11,637.75,637.75,637.75,637.75,10
20141201|2014-08-11 03:30,11,638.75,638.75,638.75,638.75,1
20141201|2014-08-11 05:00,11,638,638,638,638,3
20141201|2014-08-11 05:30,11,638,638,638,638,3
20141201|2014-08-11 06:00,11,637.25,637.25,636.75,636.75,29
20141201|2014-08-11 06:30,11,636.75,640,636.5,640,87
20141201|2014-08-11 07:00,11,640,640,638.75,639,66
20141201|2014-08-11 07:30,11,639.25,640,639.25,640,18
20141201|2014-08-11 08:30,11,639,641.25,635.75,636.5,507
20141201|2014-08-11 09:00,11,636.5,642.25,636.25,642.25,916
20141201|2014-08-11 09:30,11,642.5,646.5,642.25,644.75,648
20141201|2014-08-11 10:00,11,644.5,646.25,634.25,635.75,551
20141201|2014-08-11 10:30,11,635.25,637.5,632.75,636.75,531
20141201|2014-08-11 11:00,11,636.5,638.5,635.25,637.5,268
20141201|2014-08-11 11:30,11,637.25,639,635.5,635.5,135
20141201|2014-08-11 12:00,11,636,637.5,634.75,637.5,102
20141201|2014-08-11 12:30,11,637.5,638,635.5,635.5,123
20141201|2014-08-11 13:00,11,635.25,638.25,634,637.75,498
20141201|2014-08-11 19:00,12,637,637,635.25,635.5,40
20141201|2014-08-11 19:30,12,635.25,635.25,633.25,633.25,19
20141201|2014-08-11 20:30,12,633.75,633.75,633.5,633.5,5
20141201|2014-08-11 21:30,12,633.75,633.75,633.75,633.75,1
20141201|2014-08-11 22:30,12,633.25,633.25,632,632.5,64
20141201|2014-08-11 23:00,12,632.25,632.25,632.25,632.25,1
20141201|2014-08-11 23:30,12,632.25,632.5,632.25,632.5,2
20141201|2014-08-12 00:00,12,632.25,632.25,632.25,632.25,10
20141201|2014-08-12 01:00,12,632.25,632.5,632.25,632.5,63
20141201|2014-08-12 01:30,12,632.5,632.5,632.5,632.5,81
20141201|2014-08-12 02:30,12,631.5,632.25,631.5,632,24
20141201|2014-08-12 03:00,12,632.25,632.25,632,632,7
20141201|2014-08-12 03:30,12,631.5,631.75,631.25,631.25,4
20141201|2014-08-12 04:00,12,631,631,631,631,2
20141201|2014-08-12 04:30,12,631.5,631.5,631.5,631.5,1
20141201|2014-08-12 05:00,12,631.25,631.25,631.25,631.25,3
20141201|2014-08-12 05:30,12,631.25,631.25,630.75,631.25,19
20141201|2014-08-12 07:00,12,631.5,632,631.5,632,40
20141201|2014-08-12 07:30,12,632,632,630.5,630.5,65
20141201|2014-08-12 08:30,12,630.25,632,628.75,629.75,637
20141201|2014-08-12 09:00,12,630,630,628.25,628.75,217
20141201|2014-08-12 09:30,12,628.5,630.25,628.5,629.5,202
20141201|2014-08-12 10:00,12,629.25,629.5,628.5,628.75,138
20141201|2014-08-12 10:30,12,628.75,631.75,628.5,629.75,214
20141201|2014-08-12 11:00,12,630.75,635,626,631,1062
20141201|2014-08-12 11:30,12,631.5,633,626.5,632.5,220
20141201|2014-08-12 12:00,12,632.75,634,631.75,632,49
20141201|2014-08-12 12:30,12,632,633,629.25,632.75,222
20141201|2014-08-12 13:00,12,632.75,633.5,625,626.25,502
20141201|2014-08-12 19:00,13,626,627,625.75,626,19
20141201|2014-08-12 19:30,13,625.75,625.75,625.25,625.75,18
20141201|2014-08-12 20:00,13,626.25,627,625.75,625.75,12
20141201|2014-08-12 21:00,13,626.75,626.75,626.5,626.5,61
20141201|2014-08-12 22:00,13,628,628,628,628,1
20141201|2014-08-13 00:30,13,627.5,627.5,627,627,10
20141201|2014-08-13 01:00,13,627.25,628.25,627.25,628.25,11
20141201|2014-08-13 02:30,13,628.25,629.25,628.25,628.75,34
20141201|2014-08-13 03:00,13,628.75,629.5,628.75,629.25,32
20141201|2014-08-13 03:30,13,629.25,629.25,629.25,629.25,2
20141201|2014-08-13 04:00,13,629.75,630.5,629.75,630.5,67
20141201|2014-08-13 04:30,13,630.75,631.75,630.75,631.75,83
20141201|2014-08-13 05:00,13,631.5,634,631,632.75,35
20141201|2014-08-13 05:30,13,632.25,632.25,631,631,43
20141201|2014-08-13 06:00,13,631,631,630.25,630.25,12
20141201|2014-08-13 06:30,13,630.5,631,630.25,630.25,6
20141201|2014-08-13 07:00,13,630.5,630.75,630,630,20
20141201|2014-08-13 07:30,13,630.5,630.5,629.5,629.5,10
20141201|2014-08-13 08:30,13,631,631.5,627.75,628.25,407
20141201|2014-08-13 09:00,13,628,628.25,623.5,623.75,590
20141201|2014-08-13 09:30,13,624,624.5,622.25,622.75,413
20141201|2014-08-13 10:00,13,623,623.25,621,621.5,514
20141201|2014-08-13 10:30,13,621.75,622.75,620.5,620.75,366
20141201|2014-08-13 11:00,13,621,623,621,621.75,325
20141201|2014-08-13 11:30,13,621.75,623.25,619.75,619.75,286
20141201|2014-08-13 12:00,13,620,620.75,619.25,620.75,222
20141201|2014-08-13 12:30,13,620.5,621.25,619,620.75,262
20141201|2014-08-13 13:00,13,620.25,620.75,618.25,619.25,641
20141201|2014-08-13 19:00,14,619,619.75,618.75,619,59
20141201|2014-08-13 19:30,14,619,619,618.75,618.75,3
20141201|2014-08-13 20:00,14,618.25,619.25,618.25,619.25,23
20141201|2014-08-13 20:30,14,619,619,619,619,1
20141201|2014-08-13 21:00,14,618.5,618.5,618.5,618.5,34
20141201|2014-08-13 22:30,14,618.5,618.5,618.5,618.5,2
20141201|2014-08-13 23:00,14,618.5,618.5,618.5,618.5,19
20141201|2014-08-13 23:30,14,619,619,619,619,9
20141201|2014-08-14 00:00,14,619,619,619,619,2
20141201|2014-08-14 01:00,14,618.75,618.75,618.75,618.75,5
20141201|2014-08-14 02:00,14,618.75,619,618.75,619,5
20141201|2014-08-14 02:30,14,619,619,619,619,1
20141201|2014-08-14 03:30,14,619,619,619,619,4
20141201|2014-08-14 04:00,14,619,619,618.25,618.25,23
20141201|2014-08-14 04:30,14,618,618.5,618,618.5,76
20141201|2014-08-14 05:00,14,618,618.75,618,618.75,17
20141201|2014-08-14 05:30,14,618.5,618.5,618,618,48
20141201|2014-08-14 06:00,14,618,618.25,617.75,618.25,44
20141201|2014-08-14 06:30,14,618.25,618.5,618,618,14
20141201|2014-08-14 07:00,14,618.5,619,618.25,619,28
20141201|2014-08-14 07:30,14,619,619,617.75,619,57
20141201|2014-08-14 08:30,14,619,621.75,618.25,621.75,580
20141201|2014-08-14 09:00,14,621.75,621.75,620.25,620.75,445
20141201|2014-08-14 09:30,14,620.25,621.25,619.25,620.25,495
20141201|2014-08-14 10:00,14,620.5,622,620.25,621.5,307
20141201|2014-08-14 10:30,14,621.5,621.5,620.25,620.25,174
20141201|2014-08-14 11:00,14,620.25,621.5,620,621,212
20141201|2014-08-14 11:30,14,620.75,621.5,620,621.5,77
20141201|2014-08-14 12:00,14,621.5,623.5,621,622.5,95
20141201|2014-08-14 12:30,14,622.5,624.75,622.25,622.75,259
20141201|2014-08-14 13:00,14,623,625.25,621.75,622,495
20141201|2014-08-14 19:00,15,623.25,623.25,621.25,623.25,89
20141201|2014-08-14 20:00,15,623.25,623.25,623.25,623.25,1
20141201|2014-08-14 21:00,15,622,622.25,622,622.25,3
20141201|2014-08-14 21:30,15,622.5,622.5,622.5,622.5,6
20141201|2014-08-14 22:00,15,622.75,622.75,622.75,622.75,2
20141201|2014-08-15 00:30,15,622.75,622.75,622.75,622.75,1
20141201|2014-08-15 02:00,15,622.5,623.25,622.5,623.25,9
20141201|2014-08-15 03:30,15,624,624.25,624,624.25,2
20141201|2014-08-15 04:00,15,624.75,624.75,624.75,624.75,6
20141201|2014-08-15 04:30,15,624.75,624.75,624.75,624.75,1
20141201|2014-08-15 05:00,15,625,625,625,625,4
20141201|2014-08-15 05:30,15,625,625,625,625,2
20141201|2014-08-15 06:00,15,624.75,625,624.5,625,28
20141201|2014-08-15 06:30,15,625.25,628,625.25,627.75,52
20141201|2014-08-15 07:00,15,629,629,627.75,627.75,88
20141201|2014-08-15 07:30,15,627.75,628,627,628,26
20141201|2014-08-15 08:30,15,627.5,628,622.25,622.75,317
20141201|2014-08-15 09:00,15,622.75,625,621.25,622.75,575
20141201|2014-08-15 09:30,15,622.75,642,621,642,1033
20141201|2014-08-15 10:00,15,642.75,643.5,629.5,630,1381
20141201|2014-08-15 10:30,15,630,634.5,628.5,634.5,595
20141201|2014-08-15 11:00,15,634.25,637.25,634.25,635,566
20141201|2014-08-15 11:30,15,635,635.25,634,634,168
20141201|2014-08-15 12:00,15,634.25,635.25,632.75,635,288
20141201|2014-08-15 12:30,15,635,635,633.75,634.75,203
20141201|2014-08-15 13:00,15,634.75,635.5,632,635.5,674
20141201|2014-08-17 19:00,18,633,633.25,629,629.5,46
20141201|2014-08-17 19:30,18,629,629.25,628.75,628.75,5
20141201|2014-08-17 20:00,18,628.75,628.75,628.25,628.25,2
20141201|2014-08-17 20:30,18,627.5,627.5,625.5,625.75,10
20141201|2014-08-17 21:00,18,626,626.5,625.25,626.5,12
20141201|2014-08-17 21:30,18,626.5,626.5,626.5,626.5,6
20141201|2014-08-17 22:00,18,627.5,628.25,627.5,628,30
20141201|2014-08-17 22:30,18,627.75,627.75,627.25,627.25,3
20141201|2014-08-17 23:00,18,628.5,628.75,628.5,628.75,3
20141201|2014-08-18 00:00,18,628,628,628,628,2
20141201|2014-08-18 00:30,18,628.5,628.5,628.5,628.5,4
20141201|2014-08-18 01:00,18,628.25,628.25,628.25,628.25,2
20141201|2014-08-18 01:30,18,628.25,628.25,628.25,628.25,1
20141201|2014-08-18 02:30,18,629,629.5,629,629.5,7
20141201|2014-08-18 03:00,18,629.75,629.75,629.75,629.75,1
20141201|2014-08-18 03:30,18,629.5,629.5,629.5,629.5,1
20141201|2014-08-18 04:00,18,630.75,631.75,630.5,631.25,18
20141201|2014-08-18 04:30,18,631,631,631,631,3
20141201|2014-08-18 05:00,18,631,631.25,631,631.25,2
20141201|2014-08-18 05:30,18,631,631,630.5,630.75,14
20141201|2014-08-18 06:00,18,630.75,631,629.75,631,52
20141201|2014-08-18 06:30,18,631,631,630.25,630.25,14
20141201|2014-08-18 07:00,18,630.25,630.5,629,629,53
20141201|2014-08-18 07:30,18,629.25,629.75,629,629,35
20141201|2014-08-18 08:30,18,628.75,629.75,626.25,628.25,515
20141201|2014-08-18 09:00,18,628.75,630,627.5,627.75,228
20141201|2014-08-18 09:30,18,627.5,629,626,628.25,320
20141201|2014-08-18 10:00,18,628.25,632,627,630.5,385
20141201|2014-08-18 10:30,18,630.5,631.25,629.75,630.75,280
20141201|2014-08-18 11:00,18,630.25,633,629.75,632.25,536
20141201|2014-08-18 11:30,18,632.25,632.25,630,630.25,138
20141201|2014-08-18 12:00,18,630,630.75,629.75,630.5,217
20141201|2014-08-18 12:30,18,630.5,631.75,628.5,629.5,353
20141201|2014-08-18 13:00,18,629.25,632.5,628.75,630.75,785
20141201|2014-08-18 19:00,19,628.75,629.75,628.5,628.5,56
20141201|2014-08-18 19:30,19,628.5,628.75,628.5,628.75,3
20141201|2014-08-18 20:00,19,628.75,629,628.75,629,12
20141201|2014-08-18 21:00,19,629.25,629.25,629,629,2
20141201|2014-08-18 21:30,19,628.25,629,628.25,629,2
20141201|2014-08-18 22:30,19,628.25,628.25,628.25,628.25,1
20141201|2014-08-18 23:30,19,628.5,628.5,628.5,628.5,1
20141201|2014-08-19 00:00,19,628.5,629,628.5,629,5
20141201|2014-08-19 01:00,19,628,628,628,628,14
20141201|2014-08-19 01:30,19,628,628,628,628,3
20141201|2014-08-19 02:00,19,628,628,625,627,52
20141201|2014-08-19 03:00,19,627.25,627.25,626.75,627.25,4
20141201|2014-08-19 03:30,19,626.25,626.25,626,626,10
20141201|2014-08-19 04:00,19,626.75,626.75,626.75,626.75,3
20141201|2014-08-19 04:30,19,626.75,627.25,626.75,627,4
20141201|2014-08-19 05:30,19,627.5,628,627.5,628,5
20141201|2014-08-19 06:00,19,628,628.25,627.25,628.25,7
20141201|2014-08-19 06:30,19,628,628.5,627.25,628.5,11
20141201|2014-08-19 07:00,19,627.5,628,626.75,627.5,27
20141201|2014-08-19 07:30,19,627.5,628.25,627.5,628.25,14
20141201|2014-08-19 08:30,19,628,642.75,627.5,633.5,2145
20141201|2014-08-19 09:00,19,634,635.5,633,635,573
20141201|2014-08-19 09:30,19,635,638.75,633,638.25,504
20141201|2014-08-19 10:00,19,638.5,639.5,635.25,638,742
20141201|2014-08-19 10:30,19,638,644,636.75,643.5,847
20141201|2014-08-19 11:00,19,643,643.5,641,641,279
20141201|2014-08-19 11:30,19,641,642.25,640.5,640.5,187
20141201|2014-08-19 12:00,19,640.5,641,637.75,638.75,241
20141201|2014-08-19 12:30,19,638.5,638.75,635.75,636,414
20141201|2014-08-19 13:00,19,636,639.25,636,638.25,617
20141201|2014-08-19 19:00,20,637.25,638,636.75,638,38
20141201|2014-08-19 19:30,20,638,638,637.75,637.75,2
20141201|2014-08-19 20:00,20,637.5,637.5,637,637.25,7
20141201|2014-08-19 20:30,20,637,637.25,637,637.25,5
20141201|2014-08-19 21:00,20,637.25,637.25,637,637,4
20141201|2014-08-19 21:30,20,637,637,637,637,14
20141201|2014-08-19 22:00,20,636.5,636.5,636,636.25,7
20141201|2014-08-19 22:30,20,636.75,637,636,636.25,7
20141201|2014-08-20 00:00,20,636.25,636.75,636.25,636.75,11
20141201|2014-08-20 00:30,20,637,638,637,638,21
20141201|2014-08-20 01:00,20,637.75,637.75,637.75,637.75,1
20141201|2014-08-20 01:30,20,637,637,636.5,636.5,3
20141201|2014-08-20 02:30,20,637.5,637.5,637.5,637.5,1
20141201|2014-08-20 03:00,20,636.75,637.25,636.5,637.25,3
20141201|2014-08-20 03:30,20,637.25,638,637.25,638,6
20141201|2014-08-20 04:30,20,637.25,637.75,637.25,637.75,2
20141201|2014-08-20 05:00,20,638.25,639,638.25,639,15
20141201|2014-08-20 05:30,20,639.5,640.25,639.5,640,18
20141201|2014-08-20 06:00,20,639.75,639.75,638.5,639.25,4
20141201|2014-08-20 06:30,20,639.5,640.5,639.25,639.25,13
20141201|2014-08-20 07:00,20,639.25,639.75,639,639.5,34
20141201|2014-08-20 07:30,20,639.25,640.25,639,640.25,45
20141201|2014-08-20 08:30,20,640,640.5,633.5,634.5,975
20141201|2014-08-20 09:00,20,634.5,636.75,633.25,634.75,490
20141201|2014-08-20 09:30,20,634.75,634.75,630.75,632,388
20141201|2014-08-20 10:00,20,632.25,632.25,628.25,628.5,492
20141201|2014-08-20 10:30,20,628.25,630.5,627.75,629.5,477
20141201|2014-08-20 11:00,20,629.75,632.25,629.25,629.25,354
20141201|2014-08-20 11:30,20,629,629,624.5,624.75,657
20141201|2014-08-20 12:00,20,624.5,626,624.5,625,224
20141201|2014-08-20 12:30,20,625,626.75,624.75,626.25,145
20141201|2014-08-20 13:00,20,626.25,632,626.25,631.75,922
20141201|2014-08-20 19:00,21,631.5,632.25,630.75,630.75,55
20141201|2014-08-20 19:30,21,630.5,630.5,629.25,629.25,14
20141201|2014-08-20 20:00,21,629.75,630.25,628.5,629.5,23
20141201|2014-08-20 20:30,21,629.75,629.75,629.75,629.75,5
20141201|2014-08-20 21:00,21,629.5,629.5,629.5,629.5,2
20141201|2014-08-20 21:30,21,630,630,630,630,3
20141201|2014-08-20 22:30,21,629.75,629.75,629.75,629.75,8
20141201|2014-08-20 23:00,21,630,630,630,630,4
20141201|2014-08-20 23:30,21,630,630,630,630,5
20141201|2014-08-21 00:00,21,629.75,629.75,629.75,629.75,2
20141201|2014-08-21 01:00,21,630,630,630,630,5
20141201|2014-08-21 01:30,21,630,630,629.75,630,24
20141201|2014-08-21 02:00,21,630.75,631,630.5,631,9
20141201|2014-08-21 02:30,21,631,634.5,631,634.5,29
20141201|2014-08-21 03:00,21,634.5,634.5,634.5,634.5,5
20141201|2014-08-21 03:30,21,634,634.25,634,634.25,13
20141201|2014-08-21 04:00,21,634,634.25,634,634.25,8
20141201|2014-08-21 04:30,21,634.25,634.5,634.25,634.25,17
20141201|2014-08-21 05:00,21,634.5,634.5,634,634.25,6
20141201|2014-08-21 05:30,21,634.5,636,634.5,635.75,139
20141201|2014-08-21 06:00,21,635.5,635.5,635,635,8
20141201|2014-08-21 06:30,21,634,634.25,633.25,634.25,24
20141201|2014-08-21 07:00,21,633.5,633.5,632.25,632.75,83
20141201|2014-08-21 07:30,21,632.75,632.75,630.25,630.5,183
20141201|2014-08-21 08:30,21,630.25,633.75,628,628.75,697
20141201|2014-08-21 09:00,21,628.75,632.75,627.5,631.75,507
20141201|2014-08-21 09:30,21,631.75,633.75,630.75,633.25,555
20141201|2014-08-21 10:00,21,633,634.5,631.75,632,664
20141201|2014-08-21 10:30,21,632,633.75,631.75,632.75,383
20141201|2014-08-21 11:00,21,632.75,634.5,631,634.25,509
20141201|2014-08-21 11:30,21,634.5,634.75,630.5,633.5,386
20141201|2014-08-21 12:00,21,633.25,635.5,632,634.5,252
20141201|2014-08-21 12:30,21,634.5,635.25,633.25,634.75,290
20141201|2014-08-21 13:00,21,634.5,634.75,631.5,633,987
20141201|2014-08-21 19:00,22,632,634,631.5,634,72
20141201|2014-08-21 19:30,22,634.5,634.5,633.75,634.25,10
20141201|2014-08-21 20:00,22,634.25,638,634.25,637.5,140
20141201|2014-08-21 20:30,22,635,635,634.5,634.5,9
20141201|2014-08-21 21:00,22,635.75,635.75,635.75,635.75,2
20141201|2014-08-21 21:30,22,636.5,636.5,635.75,635.75,4
20141201|2014-08-21 22:30,22,635.25,635.25,634.5,634.5,3
20141201|2014-08-21 23:00,22,633.75,633.75,633,633.25,26
20141201|2014-08-21 23:30,22,633.25,633.25,633.25,633.25,1
20141201|2014-08-22 00:30,22,633.75,633.75,633.75,633.75,6
20141201|2014-08-22 01:00,22,634.5,634.5,634.5,634.5,1
20141201|2014-08-22 01:30,22,634.25,634.5,634.25,634.5,3
20141201|2014-08-22 02:30,22,634,634.75,634,634.75,8
20141201|2014-08-22 03:00,22,635,635,633.75,634,17
20141201|2014-08-22 03:30,22,634,634,633.75,633.75,5
20141201|2014-08-22 04:00,22,634.25,634.25,634,634.25,12
20141201|2014-08-22 04:30,22,634,634,633.75,633.75,2
20141201|2014-08-22 05:00,22,633.75,634.5,633.75,634.5,9
20141201|2014-08-22 05:30,22,634.75,635.5,634.75,635.25,12
20141201|2014-08-22 06:00,22,635.25,635.75,635.25,635.25,14
20141201|2014-08-22 06:30,22,635.5,636.25,635.5,636.25,18
20141201|2014-08-22 07:00,22,635.25,638.75,635.25,636.75,91
20141201|2014-08-22 07:30,22,637.5,638.25,637.5,638,7
20141201|2014-08-22 08:30,22,638,645,637.5,643,1589
20141201|2014-08-22 09:00,22,643.25,647.5,643,646.5,1121
20141201|2014-08-22 09:30,22,646.5,648,645.25,646.25,831
20141201|2014-08-22 10:00,22,646.25,647.25,645.25,645.25,656
20141201|2014-08-22 10:30,22,645.25,645.25,641.5,642,520
20141201|2014-08-22 11:00,22,641.5,646.75,641.5,646,486
20141201|2014-08-22 11:30,22,646,648.25,645.25,647.5,472
20141201|2014-08-22 12:00,22,647.75,648.5,643.75,647.5,371
20141201|2014-08-22 12:30,22,647.25,648,645,647.5,313
20141201|2014-08-22 13:00,22,647.25,647.5,642,642,1311
20141201|2014-08-24 21:00,25,639.75,642,639,642,60
20141201|2014-08-24 21:30,25,642.25,642.5,642.25,642.5,4
20141201|2014-08-24 22:00,25,643.5,644,643.5,643.5,10
20141201|2014-08-24 22:30,25,643.5,643.5,643.5,643.5,4
20141201|2014-08-24 23:00,25,644,644,644,644,1
20141201|2014-08-25 00:00,25,643.75,643.75,643.5,643.75,5
20141201|2014-08-25 00:30,25,643.75,643.75,643.75,643.75,1
20141201|2014-08-25 01:00,25,644,644.5,644,644,20
20141201|2014-08-25 01:30,25,644.75,645.75,644.5,645.5,33
20141201|2014-08-25 02:00,25,646,646.25,644.25,644.5,32
20141201|2014-08-25 02:30,25,644.5,644.5,643.75,644,10
20141201|2014-08-25 03:00,25,644,644.25,642.5,642.5,4
20141201|2014-08-25 03:30,25,642.5,642.5,641.75,642.25,9
20141201|2014-08-25 04:00,25,642.25,645.25,642.25,645.25,8
20141201|2014-08-25 04:30,25,645.5,645.75,644,644,5
20141201|2014-08-25 05:00,25,644.5,645,644.5,644.5,4
20141201|2014-08-25 05:30,25,644.75,645,644.75,645,2
20141201|2014-08-25 06:00,25,645.25,645.5,645.25,645.5,3
20141201|2014-08-25 06:30,25,646,646.5,645,645,27
20141201|2014-08-25 07:00,25,645,645.5,644,644,49
20141201|2014-08-25 07:30,25,643.75,643.75,642.75,643.25,49
20141201|2014-08-25 08:30,25,643,647.75,641.5,642,1297
20141201|2014-08-25 09:00,25,641.75,642.25,638,638.5,436
20141201|2014-08-25 09:30,25,638.5,638.75,636,636.25,483
20141201|2014-08-25 10:00,25,636.25,636.25,633.25,635,893
20141201|2014-08-25 10:30,25,635,637.25,635,636,249
20141201|2014-08-25 11:00,25,636.25,636.75,635.75,636.5,152
20141201|2014-08-25 11:30,25,636.25,637.25,635.5,636.25,166
20141201|2014-08-25 12:00,25,636,636,634.75,635,131
20141201|2014-08-25 12:30,25,634.75,635,632.75,634.25,427
20141201|2014-08-25 13:00,25,634.25,635.75,632.5,634,847
20141201|2014-08-25 19:00,26,633,634.75,633,634.75,54
20141201|2014-08-25 19:30,26,635.5,636,635.5,636,4
20141201|2014-08-25 20:00,26,635.75,635.75,635.25,635.5,10
20141201|2014-08-25 20:30,26,635.75,635.75,635.75,635.75,1
20141201|2014-08-25 21:00,26,636,636,635.75,636,6
20141201|2014-08-25 21:30,26,636.5,637,636.5,637,3
20141201|2014-08-25 22:00,26,636.5,636.5,636.5,636.5,3
20141201|2014-08-25 22:30,26,636.25,636.25,635.75,635.75,2
20141201|2014-08-26 00:00,26,635.75,635.75,635.5,635.75,7
20141201|2014-08-26 00:30,26,635.5,635.5,635.5,635.5,1
20141201|2014-08-26 01:00,26,635.5,635.75,635.5,635.75,3
20141201|2014-08-26 01:30,26,635.5,635.5,635.25,635.25,5
20141201|2014-08-26 02:00,26,635.25,635.25,635,635,20
20141201|2014-08-26 02:30,26,635.5,635.5,635.25,635.5,6
20141201|2014-08-26 03:00,26,635.75,635.75,635.75,635.75,8
20141201|2014-08-26 03:30,26,635.5,635.5,635.5,635.5,1
20141201|2014-08-26 04:00,26,635.25,635.25,635.25,635.25,5
20141201|2014-08-26 04:30,26,635,635.25,633.5,633.5,37
20141201|2014-08-26 05:00,26,633.5,633.5,633,633.25,30
20141201|2014-08-26 05:30,26,633.25,634.25,633,633.25,52
20141201|2014-08-26 06:00,26,633.25,634.25,633.25,633.75,41
20141201|2014-08-26 06:30,26,633.5,633.5,631.75,632.75,185
20141201|2014-08-26 07:00,26,632.25,633.25,631.75,633.25,45
20141201|2014-08-26 07:30,26,633.25,633.5,632.5,633,80
20141201|2014-08-26 08:30,26,632,632.75,625,626.25,1522
20141201|2014-08-26 09:00,26,626.25,627.25,625.5,626.5,570
20141201|2014-08-26 09:30,26,626.75,627,624,624.25,514
20141201|2014-08-26 10:00,26,624.5,625.25,624.25,624.5,423
20141201|2014-08-26 10:30,26,624.5,624.75,623.25,623.75,283
20141201|2014-08-26 11:00,26,623.75,627.5,623.75,626.75,316
20141201|2014-08-26 11:30,26,626.75,628.75,626.25,628.5,344
20141201|2014-08-26 12:00,26,628.25,629.75,628.25,629.75,223
20141201|2014-08-26 12:30,26,630,632.5,630,631.75,289
20141201|2014-08-26 13:00,26,631.75,632.5,630.5,630.5,774
20141201|2014-08-26 19:00,27,630.5,631.25,628.5,630.75,115
20141201|2014-08-26 19:30,27,631.5,631.5,631,631.25,6
20141201|2014-08-26 20:00,27,631,631.75,631,631.5,15
20141201|2014-08-26 20:30,27,631.5,631.5,631.5,631.5,1
20141201|2014-08-26 21:00,27,631.75,631.75,631,631,10
20141201|2014-08-26 21:30,27,631.25,632,631.25,632,5
20141201|2014-08-26 22:00,27,632,633.75,632,633.75,16
20141201|2014-08-26 22:30,27,634,634.25,634,634,25
20141201|2014-08-26 23:00,27,634,634,634,634,1
20141201|2014-08-26 23:30,27,634,634,633.5,633.5,10
20141201|2014-08-27 00:00,27,633.25,633.75,633.25,633.5,5
20141201|2014-08-27 00:30,27,633.25,633.5,633,633.5,7
20141201|2014-08-27 01:00,27,633,633,633,633,3
20141201|2014-08-27 01:30,27,633,633.25,633,633.25,3
20141201|2014-08-27 02:00,27,633.25,634,633,634,51
20141201|2014-08-27 02:30,27,633.75,633.75,633,633,67
20141201|2014-08-27 03:00,27,633,633,633,633,62
20141201|2014-08-27 03:30,27,633,633.5,633,633.5,15
20141201|2014-08-27 04:00,27,633.25,633.25,633,633.25,5
20141201|2014-08-27 04:30,27,632.75,632.75,632.25,632.25,24
20141201|2014-08-27 05:00,27,632,632.75,632,632.25,7
20141201|2014-08-27 05:30,27,632.5,633,632.5,633,26
20141201|2014-08-27 06:00,27,633,633,632.5,632.75,35
20141201|2014-08-27 06:30,27,633.25,633.25,632.5,632.75,7
20141201|2014-08-27 07:00,27,633,633.75,632.25,633.25,83
20141201|2014-08-27 07:30,27,633.5,634.5,633.5,634.5,46
20141201|2014-08-27 08:30,27,634.5,636.25,633.25,634,624
20141201|2014-08-27 09:00,27,634,634.25,626.5,627.25,676
20141201|2014-08-27 09:30,27,627.25,633.75,626,631,620
20141201|2014-08-27 10:00,27,630.75,633.5,630.5,631.75,501
20141201|2014-08-27 10:30,27,631.5,633.75,631,632.75,442
20141201|2014-08-27 11:00,27,632.5,633.5,631.25,631.75,317
20141201|2014-08-27 11:30,27,631.75,632.5,630.75,631.25,182
20141201|2014-08-27 12:00,27,631,634.5,630.25,634.25,299
20141201|2014-08-27 12:30,27,634.75,638.25,634.75,637.25,577
20141201|2014-08-27 13:00,27,637.5,641.25,636.75,637.25,1467
20141201|2014-08-27 19:00,28,637,637.5,635.5,635.75,103
20141201|2014-08-27 19:30,28,635.5,635.5,635.25,635.5,6
20141201|2014-08-27 20:00,28,635.5,635.5,634.5,634.5,16
20141201|2014-08-27 20:30,28,634.75,635.25,634,635.25,65
20141201|2014-08-27 21:00,28,635.75,635.75,635.75,635.75,4
20141201|2014-08-27 21:30,28,635.75,635.75,635.25,635.25,8
20141201|2014-08-27 22:00,28,634.75,635.25,634.25,635.25,5
20141201|2014-08-27 22:30,28,635,635,635,635,1
20141201|2014-08-27 23:30,28,635.25,635.25,635.25,635.25,1
20141201|2014-08-28 00:30,28,635,635,635,635,2
20141201|2014-08-28 01:00,28,635.25,635.5,635.25,635.5,2
20141201|2014-08-28 01:30,28,635.75,636.5,635.75,636.5,19
20141201|2014-08-28 02:00,28,636.75,638,636.75,637.75,49
20141201|2014-08-28 02:30,28,637.75,639.75,637.75,639.75,63
20141201|2014-08-28 03:00,28,639.75,641,639.75,640.75,96
20141201|2014-08-28 03:30,28,640.75,641.25,640.75,641.25,9
20141201|2014-08-28 04:00,28,641.5,641.5,641.5,641.5,10
20141201|2014-08-28 04:30,28,641.25,642.75,641.25,642.75,24
20141201|2014-08-28 05:00,28,643,643.75,642.75,643,35
20141201|2014-08-28 05:30,28,643,649.25,643,648.25,249
20141201|2014-08-28 06:00,28,648.25,648.25,647,647.5,58
20141201|2014-08-28 06:30,28,647.5,648.75,645.25,645.5,72
20141201|2014-08-28 07:00,28,645.25,645.75,642.25,642.25,74
20141201|2014-08-28 07:30,28,642.5,644.25,642.25,644,93
20141201|2014-08-28 08:30,28,645,650.25,643.25,646.5,1305
20141201|2014-08-28 09:00,28,647,654,647,650.75,1276
20141201|2014-08-28 09:30,28,651.25,653,650.5,652,519
20141201|2014-08-28 10:00,28,652.25,653.75,651.5,652.75,832
20141201|2014-08-28 10:30,28,652.75,653.75,649.75,649.75,683
20141201|2014-08-28 11:00,28,649.75,650.25,648.75,650,415
20141201|2014-08-28 11:30,28,649.75,651,649,651,256
20141201|2014-08-28 12:00,28,650.75,651.25,649.75,650.5,303
20141201|2014-08-28 12:30,28,650.5,650.75,647.5,650,411
20141201|2014-08-28 13:00,28,649.75,650,642.75,643,1359
20141201|2014-08-28 19:00,29,642.75,644.75,642,644.25,133
20141201|2014-08-28 19:30,29,644.5,649.75,644.5,649.5,73
20141201|2014-08-28 20:00,29,649,649,647.25,648.25,16
20141201|2014-08-28 20:30,29,648.75,649.25,648.75,649.25,5
20141201|2014-08-28 21:00,29,649,649.5,649,649,6
20141201|2014-08-28 21:30,29,648.75,648.75,648.75,648.75,1
20141201|2014-08-28 22:00,29,648.75,648.75,648.75,648.75,1
20141201|2014-08-28 22:30,29,648.25,648.25,648.25,648.25,1
20141201|2014-08-28 23:00,29,648,648,647.75,647.75,2
20141201|2014-08-28 23:30,29,647,648,646.75,648,7
20141201|2014-08-29 00:00,29,647.75,647.75,647.75,647.75,11
20141201|2014-08-29 00:30,29,647.25,647.25,647.25,647.25,3
20141201|2014-08-29 01:00,29,647.5,647.5,646.5,646.75,5
20141201|2014-08-29 02:00,29,646.5,646.5,646.5,646.5,1
20141201|2014-08-29 02:30,29,646,646,646,646,4
20141201|2014-08-29 03:00,29,646,647,646,647,16
20141201|2014-08-29 03:30,29,647,647.5,646.75,647.5,15
20141201|2014-08-29 04:00,29,647.75,649,647.75,649,18
20141201|2014-08-29 04:30,29,648.25,648.25,647.5,647.5,6
20141201|2014-08-29 05:00,29,647.5,647.75,647.5,647.5,3
20141201|2014-08-29 05:30,29,647,647.75,646.75,647.75,16
20141201|2014-08-29 06:00,29,647.25,648.25,646.75,648.25,30
20141201|2014-08-29 06:30,29,648,648,647.5,648,18
20141201|2014-08-29 07:00,29,647.5,648.75,647.5,648,23
20141201|2014-08-29 07:30,29,648,648.5,647.5,648.5,34
20141201|2014-08-29 08:30,29,648.25,652,644,647,1346
20141201|2014-08-29 09:00,29,647.5,648.75,645.5,646.75,654
20141201|2014-08-29 09:30,29,646.5,649.25,639.75,642,1013
20141201|2014-08-29 10:00,29,641.75,643.5,641.25,642,840
20141201|2014-08-29 10:30,29,641.75,642.25,638.5,639.75,958
20141201|2014-08-29 11:00,29,639.5,642.5,639.25,640.5,538
20141201|2014-08-29 11:30,29,640.5,641,639.25,640,298
20141201|2014-08-29 12:00,29,640,640.5,639,639.75,214
20141201|2014-08-29 12:30,29,639.75,642.25,639.5,640.75,487
20141201|2014-08-29 13:00,29,640.75,643.5,640.5,642,2127
20141201|2014-09-01 19:00,2,640.25,640.75,639.25,640.5,40
20141201|2014-09-01 19:30,2,640.5,641.75,640.5,641.75,64
20141201|2014-09-01 20:00,2,641.75,641.75,641.5,641.5,5
20141201|2014-09-01 20:30,2,641,641,639.25,639.25,11
20141201|2014-09-01 21:00,2,639.25,639.75,639.25,639.75,4
20141201|2014-09-01 21:30,2,640.5,640.5,640.5,640.5,3
20141201|2014-09-01 22:00,2,640.5,641.25,640.5,641.25,3
20141201|2014-09-01 22:30,2,641.25,641.25,641.25,641.25,6
20141201|2014-09-01 23:30,2,641,641,641,641,1
20141201|2014-09-02 00:30,2,641.25,641.25,641.25,641.25,4
20141201|2014-09-02 01:00,2,642,642,642,642,2
20141201|2014-09-02 01:30,2,641.25,641.75,641.25,641.75,4
20141201|2014-09-02 02:00,2,641.25,641.75,640.5,640.5,14
20141201|2014-09-02 03:00,2,640.5,640.75,640,640.75,38
20141201|2014-09-02 03:30,2,640.75,640.75,640.25,640.75,16
20141201|2014-09-02 04:00,2,640.75,642.5,640.75,642.5,32
20141201|2014-09-02 04:30,2,642.75,642.75,641.75,641.75,24
20141201|2014-09-02 05:00,2,642,642,641.5,641.5,4
20141201|2014-09-02 05:30,2,642,642.25,642,642.25,2
20141201|2014-09-02 06:00,2,642.25,642.75,642,642.75,22
20141201|2014-09-02 06:30,2,642.75,642.75,642,642.25,5
20141201|2014-09-02 07:00,2,641.5,641.5,640.25,641,58
20141201|2014-09-02 07:30,2,641.75,642.25,641.75,642,20
20141201|2014-09-02 08:30,2,642,642.5,637.5,639.5,1056
20141201|2014-09-02 09:00,2,639.25,639.25,633.5,634.5,1045
20141201|2014-09-02 09:30,2,634.5,634.5,629.75,630.5,1371
20141201|2014-09-02 10:00,2,630.5,630.5,628.25,630.25,1121
20141201|2014-09-02 10:30,2,630,633.25,630,633,535
20141201|2014-09-02 11:00,2,633,634.75,632.75,633.25,271
20141201|2014-09-02 11:30,2,633.25,633.25,631.5,631.75,223
20141201|2014-09-02 12:00,2,631.75,632,630.5,631,339
20141201|2014-09-02 12:30,2,630.75,631.5,630.5,631.5,285
20141201|2014-09-02 13:00,2,631,633.5,630.5,632.5,1043
20141201|2014-09-02 19:00,3,633,633,631,631,153
20141201|2014-09-02 19:30,3,631,631.75,630.25,631.5,17
20141201|2014-09-02 20:00,3,631.75,631.75,631,631.5,9
20141201|2014-09-02 20:30,3,631.5,632,631.5,632,8
20141201|2014-09-02 21:00,3,631.5,631.75,631.5,631.5,38
20141201|2014-09-02 21:30,3,632,632,631.75,632,4
20141201|2014-09-02 22:00,3,632,632,632,632,4
20141201|2014-09-02 22:30,3,631.75,631.75,631.5,631.5,56
20141201|2014-09-02 23:30,3,632,632.5,632,632.5,23
20141201|2014-09-03 00:00,3,632.5,633,632.5,633,10
20141201|2014-09-03 00:30,3,633,633.5,633,633,9
20141201|2014-09-03 01:00,3,632.75,633,632.75,633,26
20141201|2014-09-03 01:30,3,632.75,633.25,632.75,633.25,3
20141201|2014-09-03 02:00,3,633.25,633.5,632.75,633.25,5
20141201|2014-09-03 02:30,3,633,633,633,633,1
20141201|2014-09-03 03:00,3,632.75,632.75,627.75,627.75,508
20141201|2014-09-03 03:30,3,627.75,630,627,628,163
20141201|2014-09-03 04:00,3,628,628.5,627,627.25,64
20141201|2014-09-03 04:30,3,627.75,628,627.75,628,5
20141201|2014-09-03 05:00,3,627.5,628.75,627.5,628.75,12
20141201|2014-09-03 05:30,3,629,630.25,629,630,23
20141201|2014-09-03 06:00,3,630,630,628.75,628.75,27
20141201|2014-09-03 06:30,3,629.75,630,628.75,630,5
20141201|2014-09-03 07:00,3,629.75,629.75,628.5,628.5,26
20141201|2014-09-03 07:30,3,629,630,628.25,628.25,23
20141201|2014-09-03 08:30,3,629.5,630,624.5,625,1351
20141201|2014-09-03 09:00,3,625,626.5,622.75,624,882
20141201|2014-09-03 09:30,3,624,624,620,620,998
20141201|2014-09-03 10:00,3,620.5,621,617.75,618.25,1405
20141201|2014-09-03 10:30,3,618.5,619.25,618,619.25,417
20141201|2014-09-03 11:00,3,619.25,619.5,617,617,717
20141201|2014-09-03 11:30,3,617,618.75,617,617.75,284
20141201|2014-09-03 12:00,3,618,618.75,616.75,617.25,420
20141201|2014-09-03 12:30,3,617,617,615.25,616,596
20141201|2014-09-03 13:00,3,615.75,618,615.5,616.75,1127
20141201|2014-09-03 19:00,4,617.5,617.75,616.5,616.5,150
20141201|2014-09-03 19:30,4,617,617.25,616.75,616.75,26
20141201|2014-09-03 20:00,4,616.75,617.5,616.75,617.5,26
20141201|2014-09-03 20:30,4,617.75,618,617.5,617.5,9
20141201|2014-09-03 21:00,4,617.25,617.25,616.75,617.25,82
20141201|2014-09-03 22:00,4,617.25,617.5,617.25,617.5,19
20141201|2014-09-03 22:30,4,617.5,617.5,617.5,617.5,3
20141201|2014-09-03 23:00,4,617.5,617.5,617.5,617.5,2
20141201|2014-09-03 23:30,4,617.5,617.5,617.5,617.5,2
20141201|2014-09-04 00:00,4,617.5,617.5,617.5,617.5,2
20141201|2014-09-04 01:00,4,617.5,617.75,617.5,617.75,24
20141201|2014-09-04 01:30,4,617.75,617.75,616.75,616.75,48
20141201|2014-09-04 02:00,4,616.75,617,616.75,617,33
20141201|2014-09-04 02:30,4,617.25,618.5,617.25,618,69
20141201|2014-09-04 03:00,4,618,618,618,618,22
20141201|2014-09-04 03:30,4,618.25,618.5,618.25,618.5,8
20141201|2014-09-04 04:00,4,618.75,618.75,618.75,618.75,10
20141201|2014-09-04 04:30,4,618.75,619,618,618.25,195
20141201|2014-09-04 05:00,4,618.25,618.25,617.5,617.75,198
20141201|2014-09-04 05:30,4,618,618,617.5,617.75,43
20141201|2014-09-04 06:00,4,617.75,618.75,617.75,618.75,26
20141201|2014-09-04 06:30,4,619,623,618.5,620.5,228
20141201|2014-09-04 07:00,4,620.75,621.25,620.25,621,76
20141201|2014-09-04 07:30,4,621,621.25,620.25,620.75,96
20141201|2014-09-04 08:30,4,620,622.5,617.25,620,2166
20141201|2014-09-04 09:00,4,620,621.5,616,617,1078
20141201|2014-09-04 09:30,4,617.25,621.25,617.25,619.75,717
20141201|2014-09-04 10:00,4,620,620.25,618,618,329
20141201|2014-09-04 10:30,4,618.25,621.5,618.25,621.25,387
20141201|2014-09-04 11:00,4,621.5,622.25,620.75,622,292
20141201|2014-09-04 11:30,4,621.5,622.25,620.75,620.75,445
20141201|2014-09-04 12:00,4,620.5,621,619.75,620.5,319
20141201|2014-09-04 12:30,4,620.75,621.75,620,621,288
20141201|2014-09-04 13:00,4,621.25,623,619.25,619.5,931
20141201|2014-09-04 19:00,5,619.5,626,619.5,625.5,286
20141201|2014-09-04 19:30,5,626.25,630,626.25,628.5,96
20141201|2014-09-04 20:00,5,628.75,629.5,628.5,628.5,86
20141201|2014-09-04 20:30,5,628.5,628.75,628.5,628.5,3
20141201|2014-09-04 21:00,5,628.5,628.5,627.5,627.5,15
20141201|2014-09-04 21:30,5,627.25,627.25,627.25,627.25,2
20141201|2014-09-04 22:00,5,628,628,627.5,628,5
20141201|2014-09-04 22:30,5,627,627.25,627,627.25,2
20141201|2014-09-04 23:00,5,626.5,627,626.25,627,12
20141201|2014-09-04 23:30,5,626.5,626.75,626.5,626.75,3
20141201|2014-09-05 00:00,5,626.75,626.75,626.5,626.5,2
20141201|2014-09-05 00:30,5,628,628,628,628,5
20141201|2014-09-05 01:00,5,627.75,628,627.75,628,2
20141201|2014-09-05 01:30,5,629,629,628.75,628.75,11
20141201|2014-09-05 02:00,5,628,628.5,628,628.5,16
20141201|2014-09-05 02:30,5,629,629.25,627.25,627.25,57
20141201|2014-09-05 03:00,5,626.5,627,626.5,627,5
20141201|2014-09-05 03:30,5,627.25,628,627,627,26
20141201|2014-09-05 04:00,5,627,627,625.5,625.5,29
20141201|2014-09-05 04:30,5,625.25,626.5,625.25,626.5,26
20141201|2014-09-05 05:00,5,626.75,627.25,625.75,625.75,59
20141201|2014-09-05 05:30,5,626.5,626.75,626.5,626.5,43
20141201|2014-09-05 06:00,5,626.5,626.75,626.5,626.75,22
20141201|2014-09-05 06:30,5,626.5,627.25,626.25,627.25,81
20141201|2014-09-05 07:00,5,627.5,628.75,627,627,57
20141201|2014-09-05 07:30,5,626,626.75,625,625.25,85
20141201|2014-09-05 08:30,5,625.5,625.75,621.75,622.5,1103
20141201|2014-09-05 09:00,5,622.25,631.25,621.75,630,1216
20141201|2014-09-05 09:30,5,629.75,634.75,628.25,628.5,1415
20141201|2014-09-05 10:00,5,628.75,631,627,629,616
20141201|2014-09-05 10:30,5,628.75,630.25,627.5,628.75,459
20141201|2014-09-05 11:00,5,629,631,627.75,630,366
20141201|2014-09-05 11:30,5,630,633,629.75,631.25,602
20141201|2014-09-05 12:00,5,631.5,632.25,631,631.25,571
20141201|2014-09-05 12:30,5,630.75,631.5,629.5,629.5,439
20141201|2014-09-05 13:00,5,629.75,630,627.5,629,824
20141201|2014-09-07 19:00,8,627.25,629.75,627.25,628,95
20141201|2014-09-07 19:30,8,629.5,629.5,628.75,628.75,2
20141201|2014-09-07 20:00,8,629.25,631,628.75,630.5,97
20141201|2014-09-07 20:30,8,630.75,631.25,630,630,25
20141201|2014-09-07 21:00,8,630.25,630.25,630.25,630.25,4
20141201|2014-09-07 21:30,8,629.75,630.5,629.75,630.25,14
20141201|2014-09-07 22:30,8,629.75,629.75,629.75,629.75,3
20141201|2014-09-08 00:00,8,629.75,629.75,629.75,629.75,2
20141201|2014-09-08 00:30,8,630.25,630.25,630.25,630.25,2
20141201|2014-09-08 01:30,8,630,630,629.5,629.5,4
20141201|2014-09-08 02:00,8,630,630,629,629,11
20141201|2014-09-08 02:30,8,628.75,628.75,628.5,628.75,12
20141201|2014-09-08 03:00,8,628.5,628.5,628,628,13
20141201|2014-09-08 03:30,8,628,628,626.75,626.75,26
20141201|2014-09-08 04:00,8,626.25,626.5,626,626,16
20141201|2014-09-08 04:30,8,626,626,625.75,626,12
20141201|2014-09-08 05:00,8,626,626,624,624.25,46
20141201|2014-09-08 05:30,8,623.75,623.75,623.75,623.75,9
20141201|2014-09-08 06:00,8,624.25,624.25,623.75,623.75,9
20141201|2014-09-08 06:30,8,624.25,624.25,624,624,4
20141201|2014-09-08 07:00,8,623.75,624.25,623.5,624.25,45
20141201|2014-09-08 07:30,8,624,624.25,619.5,619.5,154
20141201|2014-09-08 08:30,8,620,621.5,618,620.5,1512
20141201|2014-09-08 09:00,8,620.5,622,620.5,620.5,730
20141201|2014-09-08 09:30,8,620.5,624,620,624,342
20141201|2014-09-08 10:00,8,624,624.25,621.75,623,489
20141201|2014-09-08 10:30,8,623.25,625.5,622.25,625.5,285
20141201|2014-09-08 11:00,8,625.5,627.75,625.25,626.5,501
20141201|2014-09-08 11:30,8,626.5,627.5,626.25,627.25,467
20141201|2014-09-08 12:00,8,627,627.75,626.25,626.25,198
20141201|2014-09-08 12:30,8,626.25,627,624,625,220
20141201|2014-09-08 13:00,8,624.75,630.25,624,630,1316
20141201|2014-09-08 19:00,9,629,629,626.5,626.5,54
20141201|2014-09-08 19:30,9,627,627,627,627,3
20141201|2014-09-08 20:00,9,627,627.75,626.75,627.75,9
20141201|2014-09-08 20:30,9,626.5,626.5,626.5,626.5,4
20141201|2014-09-08 21:30,9,626.75,626.75,626.75,626.75,1
20141201|2014-09-08 22:00,9,626.25,626.25,626.25,626.25,1
20141201|2014-09-08 22:30,9,626,626,626,626,2
20141201|2014-09-08 23:30,9,625.75,625.75,625.75,625.75,1
20141201|2014-09-09 01:00,9,626.75,626.75,626.5,626.5,7
20141201|2014-09-09 01:30,9,626.5,626.5,626.5,626.5,1
20141201|2014-09-09 02:00,9,626.25,626.25,626.25,626.25,1
20141201|2014-09-09 02:30,9,626,626,625.25,625.25,7
20141201|2014-09-09 03:00,9,625.5,625.5,625.5,625.5,6
20141201|2014-09-09 03:30,9,625.25,626.25,625.25,626.25,32
20141201|2014-09-09 04:00,9,626.5,627.25,626,627.25,90
20141201|2014-09-09 04:30,9,626.75,627.25,626.75,627,7
20141201|2014-09-09 05:00,9,626.5,626.5,626.5,626.5,4
20141201|2014-09-09 05:30,9,626.25,626.25,626.25,626.25,7
20141201|2014-09-09 06:00,9,626.5,626.5,626.25,626.25,17
20141201|2014-09-09 06:30,9,626,626,623,623,82
20141201|2014-09-09 07:00,9,623.25,625,623,624.75,86
20141201|2014-09-09 07:30,9,625.5,625.5,625,625.5,12
20141201|2014-09-09 08:30,9,625,625.75,623,624.25,1091
20141201|2014-09-09 09:00,9,624.25,624.75,621.75,622.75,374
20141201|2014-09-09 09:30,9,622.75,623.75,621.5,623.5,354
20141201|2014-09-09 10:00,9,623.25,624,622.5,623.5,441
20141201|2014-09-09 10:30,9,623.75,626.75,623.25,625,528
20141201|2014-09-09 11:00,9,624.5,626.25,624,625.25,223
20141201|2014-09-09 11:30,9,625.5,625.5,624.25,624.75,179
20141201|2014-09-09 12:00,9,624.5,624.75,623,623.5,188
20141201|2014-09-09 12:30,9,623.5,624.5,622.5,623,273
20141201|2014-09-09 13:00,9,622.75,624.75,620.75,624.5,1419
20141201|2014-09-09 19:00,10,623,623.5,623,623.5,122
20141201|2014-09-09 19:30,10,623.25,623.25,622.5,622.75,42
20141201|2014-09-09 20:00,10,622,622,621,621,26
20141201|2014-09-09 20:30,10,621,621.25,620.75,621.25,9
20141201|2014-09-09 21:00,10,621.25,621.25,621.25,621.25,1
20141201|2014-09-09 22:00,10,620.75,620.75,620.75,620.75,1
20141201|2014-09-09 22:30,10,620.75,620.75,620.25,620.5,7
20141201|2014-09-10 01:00,10,620.75,620.75,620.75,620.75,2
20141201|2014-09-10 01:30,10,620.75,620.75,620.75,620.75,1
20141201|2014-09-10 02:30,10,621.25,621.25,621.25,621.25,2
20141201|2014-09-10 03:30,10,621,621,619.75,620,67
20141201|2014-09-10 04:00,10,619.75,620,619.5,619.5,8
20141201|2014-09-10 04:30,10,619.75,620,619.75,619.75,5
20141201|2014-09-10 05:00,10,620,620.75,620,620.25,6
20141201|2014-09-10 05:30,10,620.25,620.25,619.75,619.75,11
20141201|2014-09-10 06:00,10,619.25,620,619,620,24
20141201|2014-09-10 06:30,10,620,620,619.5,619.5,4
20141201|2014-09-10 07:00,10,619.75,620.25,619.5,619.75,24
20141201|2014-09-10 07:30,10,619.75,620,619.75,619.75,10
20141201|2014-09-10 08:30,10,620,621.25,619,619.25,653
20141201|2014-09-10 09:00,10,619,623,619,622.5,891
20141201|2014-09-10 09:30,10,622,622.25,618,619.25,576
20141201|2014-09-10 10:00,10,619.25,619.5,618,618.5,272
20141201|2014-09-10 10:30,10,618.5,619,618,618.5,141
20141201|2014-09-10 11:00,10,618.75,620,618.5,619.5,226
20141201|2014-09-10 11:30,10,619.75,619.75,618,618.75,278
20141201|2014-09-10 12:00,10,619,619.25,616.5,617.25,443
20141201|2014-09-10 12:30,10,617,618,615.75,616,280
20141201|2014-09-10 13:00,10,615.75,616.25,615,615.75,1672
20141201|2014-09-10 19:00,11,615,615.25,614.25,614.75,39
20141201|2014-09-10 19:30,11,614.5,614.5,614.25,614.25,6
20141201|2014-09-10 20:00,11,614.25,614.5,613.75,614.5,12
20141201|2014-09-10 20:30,11,614,614.25,614,614.25,13
20141201|2014-09-10 21:00,11,614,614,614,614,1
20141201|2014-09-10 22:00,11,613.5,613.5,613.25,613.25,4
20141201|2014-09-10 22:30,11,613.5,613.5,613.5,613.5,20
20141201|2014-09-10 23:00,11,613.5,613.5,612.75,612.75,37
20141201|2014-09-10 23:30,11,612.75,612.75,612.75,612.75,5
20141201|2014-09-11 00:00,11,612.75,613.25,612.75,613,15
20141201|2014-09-11 00:30,11,613,613,613,613,20
20141201|2014-09-11 01:00,11,613.25,613.25,613.25,613.25,11
20141201|2014-09-11 02:00,11,613.5,614,613.5,613.75,31
20141201|2014-09-11 02:30,11,613.75,614,613.75,613.75,19
20141201|2014-09-11 03:00,11,614.25,614.5,614.25,614.25,7
20141201|2014-09-11 03:30,11,614.25,614.25,613.75,613.75,22
20141201|2014-09-11 04:00,11,613.75,613.75,613.25,613.25,15
20141201|2014-09-11 04:30,11,613.5,614.25,613.25,613.25,16
20141201|2014-09-11 05:00,11,613.5,613.5,613.5,613.5,2
20141201|2014-09-11 05:30,11,613.25,614,613.25,613.75,11
20141201|2014-09-11 06:00,11,613.75,613.75,613.75,613.75,3
20141201|2014-09-11 06:30,11,613.5,613.5,613.5,613.5,13
20141201|2014-09-11 07:00,11,613.75,614.25,613.25,614.25,24
20141201|2014-09-11 07:30,11,614,614,613.75,614,19
20141201|2014-09-11 08:30,11,613.5,615.25,613.25,613.25,406
20141201|2014-09-11 09:00,11,613.25,613.25,611,611.75,828
20141201|2014-09-11 09:30,11,611.5,611.5,607.75,607.75,1038
20141201|2014-09-11 10:00,11,608,608.25,605.25,605.75,919
20141201|2014-09-11 10:30,11,606,606,604.25,605.5,651
20141201|2014-09-11 11:00,11,605.25,609,601,603.25,2513
20141201|2014-09-11 11:30,11,602.75,604.5,602,604.25,352
20141201|2014-09-11 12:00,11,604.25,604.75,602.75,602.75,252
20141201|2014-09-11 12:30,11,602.75,604.25,601.5,604,632
20141201|2014-09-11 13:00,11,603.75,608.5,603,606.5,1403
20141201|2014-09-11 19:00,12,606,606.25,604,604.25,122
20141201|2014-09-11 19:30,12,603.75,604.25,603.25,603.75,51
20141201|2014-09-11 20:00,12,602.75,603.75,602,603.75,36
20141201|2014-09-11 20:30,12,604.75,605,604.75,604.75,18
20141201|2014-09-11 21:00,12,604,604,604,604,8
20141201|2014-09-11 21:30,12,604.75,605,604.75,605,9
20141201|2014-09-11 22:00,12,604.25,604.25,604,604,3
20141201|2014-09-11 22:30,12,604,604,604,604,1
20141201|2014-09-11 23:00,12,603.5,603.5,603.5,603.5,10
20141201|2014-09-11 23:30,12,603.5,603.75,603,603,6
20141201|2014-09-12 00:00,12,603,603,603,603,1
20141201|2014-09-12 00:30,12,602.5,603,602,603,6
20141201|2014-09-12 01:00,12,603.5,603.5,603.5,603.5,1
20141201|2014-09-12 01:30,12,603.25,603.25,603,603,18
20141201|2014-09-12 02:00,12,603.5,603.5,603,603,7
20141201|2014-09-12 02:30,12,604,605.25,603.75,604,35
20141201|2014-09-12 03:00,12,604.25,604.5,603.5,603.5,28
20141201|2014-09-12 03:30,12,603.5,603.5,602.25,602.25,23
20141201|2014-09-12 04:00,12,602,602,601,601.25,54
20141201|2014-09-12 04:30,12,602,602,602,602,7
20141201|2014-09-12 05:00,12,601.75,601.75,601.75,601.75,9
20141201|2014-09-12 05:30,12,602,602,601.75,601.75,14
20141201|2014-09-12 06:00,12,601.5,602.25,601.25,602.25,21
20141201|2014-09-12 06:30,12,602,602.25,602,602,18
20141201|2014-09-12 07:00,12,602,603.25,601.75,603.25,115
20141201|2014-09-12 07:30,12,603,603.5,603,603.5,18
20141201|2014-09-12 08:30,12,603,604.25,599.5,599.5,741
20141201|2014-09-12 09:00,12,599.5,601.25,598.25,599,1017
20141201|2014-09-12 09:30,12,599,599.25,595.75,596,1047
20141201|2014-09-12 10:00,12,596.25,596.25,593.25,595.75,1032
20141201|2014-09-12 10:30,12,595.5,596,594.25,594.75,374
20141201|2014-09-12 11:00,12,594.75,595,592.75,593,576
20141201|2014-09-12 11:30,12,593.25,594,591.5,593.5,979
20141201|2014-09-12 12:00,12,593.75,594,591.25,591.5,469
20141201|2014-09-12 12:30,12,591.5,592.5,590.25,592,673
20141201|2014-09-12 13:00,12,592,594.5,591.75,592.75,1383
20141201|2014-09-14 19:00,15,592.5,592.5,591.75,592.25,101
20141201|2014-09-14 19:30,15,591.75,592.25,591.75,591.75,11
20141201|2014-09-14 20:00,15,592.5,592.5,592.5,592.5,2
20141201|2014-09-14 20:30,15,592,592,591.75,592,21
20141201|2014-09-14 21:00,15,591.75,591.75,591.5,591.75,71
20141201|2014-09-14 21:30,15,591.5,591.5,591.5,591.5,1
20141201|2014-09-14 22:00,15,591.5,591.5,591.25,591.25,23
20141201|2014-09-14 22:30,15,591.5,591.5,591.25,591.25,11
20141201|2014-09-14 23:00,15,591,591.25,591,591.25,35
20141201|2014-09-14 23:30,15,591,591,591,591,8
20141201|2014-09-15 00:00,15,591,591,590.5,590.5,31
20141201|2014-09-15 00:30,15,590.5,590.5,589,589.75,138
20141201|2014-09-15 01:00,15,589.75,589.75,589.5,589.5,21
20141201|2014-09-15 01:30,15,589.5,589.5,589.5,589.5,6
20141201|2014-09-15 02:00,15,589.75,590,589.75,590,8
20141201|2014-09-15 02:30,15,590,590.25,589.25,589.25,40
20141201|2014-09-15 03:00,15,589.25,589.5,589.25,589.25,22
20141201|2014-09-15 03:30,15,589.75,589.75,589.75,589.75,19
20141201|2014-09-15 04:00,15,589.75,590.25,589.5,589.5,31
20141201|2014-09-15 04:30,15,589.5,589.5,588.25,589.25,51
20141201|2014-09-15 05:00,15,589,590,589,590,18
20141201|2014-09-15 05:30,15,590.25,590.75,589.25,589.25,50
20141201|2014-09-15 06:00,15,589.25,590.25,589.25,590,18
20141201|2014-09-15 06:30,15,589.25,589.75,589.25,589.5,15
20141201|2014-09-15 07:00,15,589.25,589.5,589.25,589.25,46
20141201|2014-09-15 07:30,15,589.25,589.25,588.75,589.25,61
20141201|2014-09-15 08:30,15,589.5,592.5,588.75,589.75,1266
20141201|2014-09-15 09:00,15,589.5,589.5,587.25,588.25,871
20141201|2014-09-15 09:30,15,588.25,588.75,585.75,587,1117
20141201|2014-09-15 10:00,15,587.25,587.75,585.5,586.25,662
20141201|2014-09-15 10:30,15,586.25,588.25,586,586.75,398
20141201|2014-09-15 11:00,15,587,588.25,586.75,587,448
20141201|2014-09-15 11:30,15,587,590.5,586.5,588.25,611
20141201|2014-09-15 12:00,15,588.25,589.75,588,589.5,320
20141201|2014-09-15 12:30,15,589.5,590,588,589,381
20141201|2014-09-15 13:00,15,589.25,589.25,585.25,585.75,945
20141201|2014-09-15 19:00,16,585.75,586.75,584.5,586.75,225
20141201|2014-09-15 19:30,16,586.75,588,586,588,70
20141201|2014-09-15 20:00,16,588.25,589.5,588.25,589.5,73
20141201|2014-09-15 20:30,16,589.5,589.5,589.5,589.5,1
20141201|2014-09-15 21:00,16,588.75,588.75,588.5,588.5,15
20141201|2014-09-15 21:30,16,588.5,588.5,588.5,588.5,24
20141201|2014-09-15 22:00,16,588.5,589,588.5,589,14
20141201|2014-09-15 22:30,16,589.25,590.5,589,590.25,65
20141201|2014-09-15 23:00,16,590.25,590.5,590,590,18
20141201|2014-09-15 23:30,16,589.75,589.75,589.25,589.25,4
20141201|2014-09-16 01:00,16,589,589,588.25,588.25,18
20141201|2014-09-16 01:30,16,588,588.25,588,588.25,12
20141201|2014-09-16 02:00,16,588.25,589,588.25,589,18
20141201|2014-09-16 02:30,16,589,589.25,589,589.25,3
20141201|2014-09-16 03:00,16,589.25,590.25,589,590.25,18
20141201|2014-09-16 03:30,16,590,592.5,590,592.5,46
20141201|2014-09-16 04:00,16,592.5,592.75,591.75,592,40
20141201|2014-09-16 04:30,16,592.25,592.5,591,591.5,79
20141201|2014-09-16 05:00,16,591.5,592.75,591.25,592.5,158
20141201|2014-09-16 05:30,16,592.75,594.75,592.5,593.5,130
20141201|2014-09-16 06:00,16,593.75,594.5,592.75,593,61
20141201|2014-09-16 06:30,16,593,593,592,592,56
20141201|2014-09-16 07:00,16,591.5,591.75,589.5,589.75,62
20141201|2014-09-16 07:30,16,589.75,590.25,589.5,589.5,58
20141201|2014-09-16 08:30,16,589.75,591,584.25,585,1380
20141201|2014-09-16 09:00,16,585,585.25,580,581.5,1074
20141201|2014-09-16 09:30,16,581.25,584.25,580,584,1331
20141201|2014-09-16 10:00,16,584,586.25,584,585.25,738
20141201|2014-09-16 10:30,16,585.25,586.25,583.75,586.25,498
20141201|2014-09-16 11:00,16,586.25,586.75,585,586.25,320
20141201|2014-09-16 11:30,16,586.5,587,582,585,632
20141201|2014-09-16 12:00,16,585.25,585.25,582.5,583.5,146
20141201|2014-09-16 12:30,16,583.25,584,582.5,582.75,349
20141201|2014-09-16 13:00,16,583,584.75,581.75,584,1049
20141201|2014-09-16 19:00,17,581.75,582.5,581,581.25,135
20141201|2014-09-16 19:30,17,581.5,581.5,581.25,581.5,9
20141201|2014-09-16 20:00,17,581.75,582.5,581.25,581.25,38
20141201|2014-09-16 20:30,17,582.75,582.75,581.25,581.25,9
20141201|2014-09-16 21:00,17,581.25,581.5,581,581,26
20141201|2014-09-16 21:30,17,581.25,582,581.25,582,9
20141201|2014-09-16 22:00,17,582.5,582.5,582.25,582.25,4
20141201|2014-09-16 22:30,17,582.5,582.75,582.5,582.75,11
20141201|2014-09-16 23:00,17,582.75,582.75,582.5,582.5,3
20141201|2014-09-16 23:30,17,582.5,582.5,582.5,582.5,3
20141201|2014-09-17 00:00,17,582.5,582.75,582.5,582.75,7
20141201|2014-09-17 00:30,17,582.75,582.75,582.75,582.75,1
20141201|2014-09-17 01:00,17,582.75,582.75,582.75,582.75,2
20141201|2014-09-17 01:30,17,582.75,582.75,582.75,582.75,5
20141201|2014-09-17 02:00,17,582.75,582.75,582.5,582.5,4
20141201|2014-09-17 02:30,17,582.5,582.5,581,582,50
20141201|2014-09-17 03:00,17,581.75,581.75,581.5,581.5,9
20141201|2014-09-17 03:30,17,581.5,581.5,581,581.5,12
20141201|2014-09-17 04:00,17,581.75,582,581.5,582,45
20141201|2014-09-17 04:30,17,582,582,581.75,582,9
20141201|2014-09-17 05:00,17,582,582.25,582,582,9
20141201|2014-09-17 05:30,17,581.75,582,581.75,582,8
20141201|2014-09-17 06:00,17,582,582,581.75,581.75,6
20141201|2014-09-17 06:30,17,581.75,581.75,580.75,581,65
20141201|2014-09-17 07:00,17,581.25,581.5,581,581.25,98
20141201|2014-09-17 07:30,17,581.5,581.75,580.75,580.75,130
20141201|2014-09-17 08:30,17,581.5,582.75,579,582,1061
20141201|2014-09-17 09:00,17,582,582.75,581.5,582.5,645
20141201|2014-09-17 09:30,17,582.5,584.5,580.75,582,670
20141201|2014-09-17 10:00,17,582,582,579.25,579.5,610
20141201|2014-09-17 10:30,17,579.25,582,579.25,581,482
20141201|2014-09-17 11:00,17,581.25,582.25,581,582,461
20141201|2014-09-17 11:30,17,581.75,582.5,581.5,582.25,393
20141201|2014-09-17 12:00,17,582.25,582.25,581.5,582,343
20141201|2014-09-17 12:30,17,582,582.5,581.5,582.25,600
20141201|2014-09-17 13:00,17,582.25,583.5,581.25,582.5,797
20141201|2014-09-17 19:00,18,579.75,579.75,578,579,316
20141201|2014-09-17 19:30,18,578.25,578.5,578.25,578.5,31
20141201|2014-09-17 20:00,18,578.75,579,578.75,578.75,30
20141201|2014-09-17 20:30,18,579,579.25,579,579,16
20141201|2014-09-17 21:00,18,578.75,579,578.75,579,4
20141201|2014-09-17 21:30,18,579.25,579.5,579.25,579.5,12
20141201|2014-09-17 22:00,18,579.5,580,579.5,579.75,37
20141201|2014-09-17 22:30,18,579.75,579.75,579.75,579.75,1
20141201|2014-09-18 00:00,18,579.75,580,579.75,580,13
20141201|2014-09-18 00:30,18,580.5,580.75,580.5,580.75,4
20141201|2014-09-18 01:00,18,580.75,580.75,580.5,580.75,8
20141201|2014-09-18 02:00,18,580,580.5,580,580.5,8
20141201|2014-09-18 02:30,18,580.75,581.75,580.75,581.75,59
20141201|2014-09-18 03:30,18,581.25,581.5,581.25,581.5,3
20141201|2014-09-18 04:00,18,581.25,581.5,581.25,581.25,3
20141201|2014-09-18 04:30,18,581.25,581.25,581,581,3
20141201|2014-09-18 05:00,18,581.5,582,581.25,582,42
20141201|2014-09-18 05:30,18,581.75,582,581.5,581.5,5
20141201|2014-09-18 06:00,18,581.5,581.5,580.75,580.75,15
20141201|2014-09-18 06:30,18,581,581,579.5,581,34
20141201|2014-09-18 07:00,18,581,581.5,579.5,580.75,86
20141201|2014-09-18 07:30,18,580.25,580.25,578.5,578.5,92
20141201|2014-09-18 08:30,18,578.5,578.75,575.75,576.75,932
20141201|2014-09-18 09:00,18,576.75,577.5,575.25,575.5,1224
20141201|2014-09-18 09:30,18,575.75,576,573,574.25,917
20141201|2014-09-18 10:00,18,574.25,574.25,573,573,790
20141201|2014-09-18 10:30,18,573,574,572.5,573,359
20141201|2014-09-18 11:00,18,573.25,573.5,572,572.25,353
20141201|2014-09-18 11:30,18,572.5,573.5,572,572.25,202
20141201|2014-09-18 12:00,18,572.25,573,572,572.5,239
20141201|2014-09-18 12:30,18,572.5,572.5,570,570,466
20141201|2014-09-18 13:00,18,570.25,570.75,569,569.5,852
20141201|2014-09-18 19:00,19,568.25,570,568.25,568.75,182
20141201|2014-09-18 19:30,19,568,568.25,567.75,568.25,7
20141201|2014-09-18 20:00,19,568.25,569.75,567.75,567.75,15
20141201|2014-09-18 20:30,19,568,568.25,567.75,567.75,24
20141201|2014-09-18 21:00,19,567.5,567.75,567.5,567.75,17
20141201|2014-09-18 21:30,19,568,568,568,568,2
20141201|2014-09-18 23:30,19,567.25,567.25,567.25,567.25,16
20141201|2014-09-19 00:00,19,567.25,567.25,567.25,567.25,5
20141201|2014-09-19 01:00,19,567.25,567.25,567.25,567.25,5
20141201|2014-09-19 01:30,19,567.25,567.5,567.25,567.25,7
20141201|2014-09-19 02:00,19,567.5,567.5,567.25,567.25,7
20141201|2014-09-19 02:30,19,567.25,567.25,567,567,4
20141201|2014-09-19 03:00,19,567,567,567,567,2
20141201|2014-09-19 03:30,19,567.25,567.25,566.5,566.5,65
20141201|2014-09-19 04:00,19,566.5,566.5,566.25,566.25,9
20141201|2014-09-19 04:30,19,566,566.25,565.75,566.25,17
20141201|2014-09-19 06:00,19,566,566.25,566,566.25,10
20141201|2014-09-19 06:30,19,566,566,565.75,566,6
20141201|2014-09-19 07:00,19,565.75,566.5,565.75,566,88
20141201|2014-09-19 07:30,19,566,566.75,565.75,566.5,60
20141201|2014-09-19 08:30,19,565.5,566.5,563.75,565.25,987
20141201|2014-09-19 09:00,19,565.25,565.5,562.25,562.75,711
20141201|2014-09-19 09:30,19,563,563.25,560.25,561,627
20141201|2014-09-19 10:00,19,561,561.75,558,559.25,1151
20141201|2014-09-19 10:30,19,559.5,561.75,558.25,561.25,807
20141201|2014-09-19 11:00,19,561.25,561.5,559,559.5,543
20141201|2014-09-19 11:30,19,559.75,559.75,558.25,559.25,341
20141201|2014-09-19 12:00,19,559.25,559.5,557.5,559.25,285
20141201|2014-09-19 12:30,19,559.5,562.25,559.25,561.75,515
20141201|2014-09-19 13:00,19,562,562.75,559.25,559.5,1024
20141201|2014-09-21 19:00,22,563.25,563.25,562,562.5,18
20141201|2014-09-21 19:30,22,561.75,562.5,561.75,562.5,14
20141201|2014-09-21 20:00,22,562.5,562.75,562.5,562.5,9
20141201|2014-09-21 20:30,22,562.5,562.5,561.5,561.5,7
20141201|2014-09-21 21:30,22,561.25,561.25,561.25,561.25,3
20141201|2014-09-21 22:00,22,561,561.25,561,561.25,2
20141201|2014-09-21 22:30,22,561.5,561.5,561.25,561.25,3
20141201|2014-09-21 23:00,22,561,561.25,561,561.25,5
20141201|2014-09-21 23:30,22,561.25,561.25,561.25,561.25,1
20141201|2014-09-22 00:00,22,561,561,561,561,3
20141201|2014-09-22 00:30,22,561,561.25,561,561.25,6
20141201|2014-09-22 01:00,22,561,561,560.5,560.5,26
20141201|2014-09-22 01:30,22,560.25,560.25,560.25,560.25,4
20141201|2014-09-22 02:00,22,560.5,560.75,560.5,560.75,9
20141201|2014-09-22 02:30,22,560.75,561.25,560.75,561,62
20141201|2014-09-22 03:00,22,561,562.25,561,562.25,43
20141201|2014-09-22 03:30,22,562.5,565,562.5,565,189
20141201|2014-09-22 04:00,22,565,565,563.25,563.75,53
20141201|2014-09-22 04:30,22,563.5,563.5,563.25,563.25,5
20141201|2014-09-22 05:00,22,563.75,565.25,563.75,564.75,46
20141201|2014-09-22 05:30,22,564,564.25,563.75,564,16
20141201|2014-09-22 06:00,22,564,564,563.5,563.5,34
20141201|2014-09-22 06:30,22,564,564,563.75,563.75,11
20141201|2014-09-22 07:00,22,563.75,564,562.5,562.5,38
20141201|2014-09-22 07:30,22,562.75,563.25,562.75,563.25,18
20141201|2014-09-22 08:30,22,563,564.75,561.75,562.5,934
20141201|2014-09-22 09:00,22,562.5,562.75,559,561,535
20141201|2014-09-22 09:30,22,560.75,560.75,554.5,554.75,413
20141201|2014-09-22 10:00,22,554.75,557,553.5,555.5,558
20141201|2014-09-22 10:30,22,555.5,557.5,555.5,556.25,269
20141201|2014-09-22 11:00,22,556.25,558.5,556,558,299
20141201|2014-09-22 11:30,22,558,562.75,558,561.75,509
20141201|2014-09-22 12:00,22,561.75,563,560.75,562.75,252
20141201|2014-09-22 12:30,22,562.75,564,560.75,563.5,542
20141201|2014-09-22 13:00,22,563.5,563.5,559.25,559.5,780
20141201|2014-09-22 19:00,23,558.5,560,558.25,558.75,214
20141201|2014-09-22 19:30,23,558.5,559,558.25,559,36
20141201|2014-09-22 20:00,23,558.5,560.5,558.5,559.75,34
20141201|2014-09-22 20:30,23,560.5,560.5,560.5,560.5,7
20141201|2014-09-22 21:00,23,560.5,561.25,560,560,24
20141201|2014-09-22 21:30,23,560.75,561.25,560.75,561,27
20141201|2014-09-22 22:00,23,561.25,561.25,561.25,561.25,1
20141201|2014-09-22 22:30,23,560.5,560.5,560.5,560.5,2
20141201|2014-09-22 23:30,23,560.75,560.75,560.75,560.75,4
20141201|2014-09-23 00:00,23,561.5,561.75,561.25,561.25,18
20141201|2014-09-23 00:30,23,561.25,561.25,561.25,561.25,3
20141201|2014-09-23 01:00,23,561.25,561.25,560,560.25,29
20141201|2014-09-23 01:30,23,560,560,559.5,559.75,6
20141201|2014-09-23 02:00,23,560,560,559.5,559.5,12
20141201|2014-09-23 02:30,23,559.25,559.5,559.25,559.25,16
20141201|2014-09-23 03:00,23,559.25,559.25,559.25,559.25,43
20141201|2014-09-23 03:30,23,559,559.75,558.25,559.5,14
20141201|2014-09-23 04:00,23,559.75,560.25,559.75,560.25,3
20141201|2014-09-23 04:30,23,561.25,561.75,560.5,560.75,22
20141201|2014-09-23 05:00,23,561.75,561.75,561.75,561.75,6
20141201|2014-09-23 05:30,23,561.5,561.5,559.5,559.75,29
20141201|2014-09-23 06:00,23,559.5,560,559.5,560,2
20141201|2014-09-23 06:30,23,559.75,560,559.75,560,25
20141201|2014-09-23 07:00,23,560.25,561,559.75,559.75,42
20141201|2014-09-23 07:30,23,560,560,559.75,559.75,29
20141201|2014-09-23 08:30,23,559.75,560.75,557.75,559.75,528
20141201|2014-09-23 09:00,23,559.75,559.75,555.25,556.75,706
20141201|2014-09-23 09:30,23,556.5,556.75,553.5,556.75,543
20141201|2014-09-23 10:00,23,556.5,560.25,554.5,558.75,864
20141201|2014-09-23 10:30,23,558.75,562.75,558.5,560.5,687
20141201|2014-09-23 11:00,23,560.5,562.5,559.75,562.5,516
20141201|2014-09-23 11:30,23,562.25,563.25,561.25,563,433
20141201|2014-09-23 12:00,23,563,563,559,559,376
20141201|2014-09-23 12:30,23,559.25,560.25,559,559,603
20141201|2014-09-23 13:00,23,559,563,559,561.75,825
20141201|2014-09-23 19:00,24,559.5,561.5,559,561.5,79
20141201|2014-09-23 19:30,24,561,561,561,561,1
20141201|2014-09-23 20:00,24,561.25,562,561.25,561.75,36
20141201|2014-09-23 20:30,24,561.5,561.5,560.25,560.25,28
20141201|2014-09-23 21:00,24,560.25,560.75,560.25,560.25,45
20141201|2014-09-23 21:30,24,560.25,560.5,559.75,560.5,25
20141201|2014-09-23 22:00,24,560.5,561,560.5,560.5,18
20141201|2014-09-23 22:30,24,560.5,560.5,560.5,560.5,17
20141201|2014-09-23 23:30,24,560.5,560.5,560.5,560.5,5
20141201|2014-09-24 00:30,24,560,560.25,560,560.25,2
20141201|2014-09-24 01:00,24,560.5,561.25,560.5,561.25,5
20141201|2014-09-24 01:30,24,561.5,561.75,561.5,561.75,4
20141201|2014-09-24 02:00,24,562,563.25,562,563.25,41
20141201|2014-09-24 02:30,24,563.75,564.25,563.75,563.75,27
20141201|2014-09-24 03:00,24,563.75,563.75,563.5,563.75,24
20141201|2014-09-24 03:30,24,563.75,563.75,563.75,563.75,26
20141201|2014-09-24 04:00,24,564,564,563.75,563.75,2
20141201|2014-09-24 04:30,24,564,564.5,564,564.25,30
20141201|2014-09-24 05:00,24,563.75,565,563.5,565,49
20141201|2014-09-24 05:30,24,565,570.5,565,569.25,546
20141201|2014-09-24 06:00,24,569.25,570.75,569.25,569.5,81
20141201|2014-09-24 06:30,24,570,570,569.5,569.5,24
20141201|2014-09-24 07:00,24,569.25,569.75,567.75,568.25,139
20141201|2014-09-24 07:30,24,568.75,569.75,568.5,569.25,62
20141201|2014-09-24 08:30,24,569.75,571.75,568,570,1039
20141201|2014-09-24 09:00,24,570,571.75,568.25,570.25,678
20141201|2014-09-24 09:30,24,570,571,568.5,569.25,536
20141201|2014-09-24 10:00,24,569.25,569.5,568,568.25,297
20141201|2014-09-24 10:30,24,568.25,569,567,567.25,324
20141201|2014-09-24 11:00,24,567.25,568,566.5,566.75,327
20141201|2014-09-24 11:30,24,567,567.5,566.25,566.5,124
20141201|2014-09-24 12:00,24,566.75,567.5,565.5,565.75,239
20141201|2014-09-24 12:30,24,566,566.5,565.25,566,250
20141201|2014-09-24 13:00,24,566,566.5,563,564.25,1140
20141201|2014-09-24 19:00,25,563.25,564.75,563.25,564.75,101
20141201|2014-09-24 19:30,25,564.75,564.75,564.5,564.5,26
20141201|2014-09-24 20:00,25,564.75,565.25,564.75,564.75,18
20141201|2014-09-24 20:30,25,565.25,565.5,564.75,565.25,12
20141201|2014-09-24 21:00,25,565.25,565.75,565,565.75,8
20141201|2014-09-24 21:30,25,565.5,565.5,564.75,564.75,42
20141201|2014-09-24 22:00,25,564.5,564.75,564.5,564.75,15
20141201|2014-09-24 22:30,25,565,565.25,564.75,565.25,17
20141201|2014-09-24 23:00,25,566,566,566,566,6
20141201|2014-09-24 23:30,25,566.25,566.25,566,566,11
20141201|2014-09-25 00:00,25,565.25,565.5,565.25,565.5,8
20141201|2014-09-25 00:30,25,565.75,565.75,565.5,565.5,12
20141201|2014-09-25 01:00,25,565.25,565.25,565.25,565.25,11
20141201|2014-09-25 02:00,25,565.25,565.5,565.25,565.5,6
20141201|2014-09-25 03:00,25,565.25,565.25,565.25,565.25,1
20141201|2014-09-25 03:30,25,565.25,565.25,565,565,6
20141201|2014-09-25 04:00,25,564.75,564.75,564,564,21
20141201|2014-09-25 04:30,25,563.75,563.75,563.5,563.5,14
20141201|2014-09-25 05:00,25,563.75,563.75,563.25,563.25,8
20141201|2014-09-25 05:30,25,563.25,563.25,562.5,562.5,12
20141201|2014-09-25 06:00,25,562.5,563.75,562.25,562.5,31
20141201|2014-09-25 06:30,25,562.5,563,562.5,563,13
20141201|2014-09-25 07:00,25,563.25,563.25,560.5,560.5,81
20141201|2014-09-25 07:30,25,560.75,561,560.25,560.25,27
20141201|2014-09-25 08:30,25,558.75,561.75,558,558.5,897
20141201|2014-09-25 09:00,25,558.5,559.5,558,558.75,504
20141201|2014-09-25 09:30,25,559,559,555,556.75,1030
20141201|2014-09-25 10:00,25,556.5,559.75,556.25,558.75,753
20141201|2014-09-25 10:30,25,558.75,559.75,558.75,559.25,448
20141201|2014-09-25 11:00,25,559.25,564.75,559.25,564.75,796
20141201|2014-09-25 11:30,25,565,566,564,564,554
20141201|2014-09-25 12:00,25,564,564,562,563,254
20141201|2014-09-25 12:30,25,563.25,563.75,562.5,563.75,163
20141201|2014-09-25 13:00,25,563.5,565,563.25,564,657
20141201|2014-09-25 19:00,26,563.5,564.75,563,564.75,36
20141201|2014-09-25 19:30,26,563.25,563.75,563.25,563.75,9
20141201|2014-09-25 20:00,26,563.5,563.5,562.25,562.25,14
20141201|2014-09-25 20:30,26,562.5,562.5,562.5,562.5,3
20141201|2014-09-25 21:00,26,562.25,562.5,561.75,561.75,29
20141201|2014-09-25 21:30,26,562,562,561.75,562,7
20141201|2014-09-25 22:00,26,562.25,562.5,562.25,562.5,7
20141201|2014-09-26 00:30,26,562.25,562.25,562.25,562.25,7
20141201|2014-09-26 01:00,26,562.25,562.25,562.25,562.25,1
20141201|2014-09-26 02:00,26,563.25,563.5,562,562.75,28
20141201|2014-09-26 02:30,26,562,562,561.75,561.75,20
20141201|2014-09-26 03:00,26,561.75,561.75,561.25,561.5,22
20141201|2014-09-26 03:30,26,561.75,562,561.75,562,4
20141201|2014-09-26 04:00,26,562.5,562.5,562,562,6
20141201|2014-09-26 04:30,26,561.5,562.25,561.5,562,5
20141201|2014-09-26 05:00,26,562,562.25,561.75,561.75,12
20141201|2014-09-26 05:30,26,562.25,562.5,562,562,13
20141201|2014-09-26 06:00,26,562.5,562.5,562,562.25,3
20141201|2014-09-26 06:30,26,562.25,562.5,562,562.5,19
20141201|2014-09-26 07:00,26,562.25,562.75,561.5,561.75,22
20141201|2014-09-26 07:30,26,561.75,561.75,561,561,31
20141201|2014-09-26 08:30,26,560.75,563,559.5,562.25,453
20141201|2014-09-26 09:00,26,562,562,559.25,561.5,580
20141201|2014-09-26 09:30,26,561.5,562.75,560.5,562.25,238
20141201|2014-09-26 10:00,26,562.25,563.75,561.75,563.75,274
20141201|2014-09-26 10:30,26,563.5,564.75,562.5,564.5,316
20141201|2014-09-26 11:00,26,564.25,565,561.75,562,235
20141201|2014-09-26 11:30,26,561.75,561.75,561.25,561.5,127
20141201|2014-09-26 12:00,26,561.25,562,561.25,561.5,94
20141201|2014-09-26 12:30,26,561.75,562.25,561.5,562.25,52
20141201|2014-09-26 13:00,26,562.25,564.5,562.25,564.25,714
20141201|2014-09-28 19:00,29,560.75,560.75,559.5,560.5,48
20141201|2014-09-28 19:30,29,561.25,561.5,561,561,8
20141201|2014-09-28 20:00,29,561.25,561.5,561.25,561.5,11
20141201|2014-09-28 20:30,29,561.5,561.5,561.5,561.5,2
20141201|2014-09-28 21:00,29,561.25,561.25,561.25,561.25,7
20141201|2014-09-28 21:30,29,561.25,561.5,561.25,561.5,8
20141201|2014-09-28 22:00,29,561.75,563.75,561.5,562.75,94
20141201|2014-09-28 22:30,29,562.75,563.75,562.75,563.75,13
20141201|2014-09-28 23:00,29,563.75,565.25,563.75,565.25,62
20141201|2014-09-28 23:30,29,565.5,566,565,565,43
20141201|2014-09-29 00:00,29,565.25,565.25,565.25,565.25,2
20141201|2014-09-29 01:00,29,565.5,565.5,565.25,565.25,8
20141201|2014-09-29 01:30,29,565,565,565,565,5
20141201|2014-09-29 02:00,29,565,565,565,565,3
20141201|2014-09-29 03:00,29,565,566.75,565,566.5,27
20141201|2014-09-29 03:30,29,566.5,566.5,566,566.25,24
20141201|2014-09-29 04:00,29,566.5,566.75,566.25,566.5,17
20141201|2014-09-29 04:30,29,566.5,566.5,565.75,565.75,33
20141201|2014-09-29 05:00,29,565.5,566.25,565.5,565.5,8
20141201|2014-09-29 05:30,29,566,566,565.5,565.75,25
20141201|2014-09-29 06:00,29,565.5,565.5,565.5,565.5,1
20141201|2014-09-29 06:30,29,565.75,567,565.75,567,14
20141201|2014-09-29 07:00,29,567.25,567.75,566.25,566.5,124
20141201|2014-09-29 07:30,29,566.5,566.5,564.5,564.75,58
20141201|2014-09-29 08:30,29,565.5,568.5,564.25,567.25,466
20141201|2014-09-29 09:00,29,567.25,569,563,563.5,685
20141201|2014-09-29 09:30,29,563.25,563.25,559.75,561,493
20141201|2014-09-29 10:00,29,561,562.5,560.25,561.25,269
20141201|2014-09-29 10:30,29,561.5,564,560.75,563.75,291
20141201|2014-09-29 11:00,29,563.75,565.75,563.25,565.5,272
20141201|2014-09-29 11:30,29,565.5,565.75,564.25,564.75,149
20141201|2014-09-29 12:00,29,564.75,566.25,564,566.25,210
20141201|2014-09-29 12:30,29,566.5,566.75,565,565.5,229
20141201|2014-09-29 13:00,29,565.25,567.25,564,565.75,610
20141201|2014-09-29 19:00,30,566.25,566.5,565.25,566.5,70
20141201|2014-09-29 19:30,30,566.5,566.5,566.5,566.5,12
20141201|2014-09-29 20:00,30,566.75,566.75,566.25,566.25,4
20141201|2014-09-29 22:00,30,566.5,566.5,566.5,566.5,4
20141201|2014-09-30 00:30,30,566.25,566.25,566.25,566.25,1
20141201|2014-09-30 01:30,30,566,566,566,566,5
20141201|2014-09-30 02:00,30,566,566,565,565.25,7
20141201|2014-09-30 02:30,30,565,565,564.75,564.75,9
20141201|2014-09-30 03:00,30,565,566,565,565.75,51
20141201|2014-09-30 03:30,30,564,564.25,564,564.25,4
20141201|2014-09-30 04:00,30,564.75,565,564.5,565,23
20141201|2014-09-30 04:30,30,564.75,564.75,564.25,564.25,7
20141201|2014-09-30 05:00,30,564.5,564.5,563.25,563.25,25
20141201|2014-09-30 05:30,30,563.25,563.25,563.25,563.25,5
20141201|2014-09-30 06:00,30,563.5,563.5,563.25,563.25,8
20141201|2014-09-30 06:30,30,563.25,563.5,562,562.75,44
20141201|2014-09-30 07:00,30,562.75,563,562.5,562.5,19
20141201|2014-09-30 07:30,30,562.5,563,562.5,563,27
20141201|2014-09-30 08:30,30,563.25,563.5,560,563.25,954
20141201|2014-09-30 09:00,30,563.25,564,560,560,707
20141201|2014-09-30 09:30,30,560,560,557.5,558,568
20141201|2014-09-30 10:00,30,558,558.25,556,557,539
20141201|2014-09-30 10:30,30,557,559.25,556.25,557,603
20141201|2014-09-30 11:00,30,557,562.25,554.25,558.75,2279
20141201|2014-09-30 11:30,30,558.75,562.5,558.25,560.25,849
20141201|2014-09-30 12:00,30,560.25,560.5,557.25,558.25,951
20141201|2014-09-30 12:30,30,558.25,559.5,555.5,557.75,1091
20141201|2014-09-30 13:00,30,558,560,555.75,558.25,2215
20141201|2014-09-30 19:00,1,556.5,557.5,555,555.25,108
20141201|2014-09-30 19:30,1,555.25,555.25,555.25,555.25,1
20141201|2014-09-30 20:00,1,555.25,555.5,555,555.5,16
20141201|2014-09-30 20:30,1,555.25,555.75,555.25,555.75,5
20141201|2014-09-30 21:00,1,555,555,554.75,555,6
20141201|2014-09-30 21:30,1,555.25,555.25,554.75,554.75,9
20141201|2014-09-30 22:30,1,554.75,554.75,554.75,554.75,1
20141201|2014-09-30 23:00,1,554.75,554.75,554.5,554.75,15
20141201|2014-09-30 23:30,1,554.75,554.75,554.5,554.5,2
20141201|2014-10-01 00:00,1,554.5,554.5,554.5,554.5,2
20141201|2014-10-01 01:00,1,554.25,554.25,553.5,553.5,38
20141201|2014-10-01 01:30,1,553.75,553.75,553.5,553.5,2
20141201|2014-10-01 02:00,1,553.5,553.5,553.25,553.25,10
20141201|2014-10-01 02:30,1,553.25,553.5,553.25,553.25,11
20141201|2014-10-01 03:00,1,553.25,553.75,553.25,553.75,8
20141201|2014-10-01 03:30,1,553.25,553.75,553.25,553.75,5
20141201|2014-10-01 04:00,1,553.25,553.5,553,553,66
20141201|2014-10-01 04:30,1,553.25,554.25,553.25,553.75,24
20141201|2014-10-01 05:00,1,553.25,555.25,553.25,554.75,26
20141201|2014-10-01 05:30,1,555,555.25,554.5,554.5,104
20141201|2014-10-01 06:00,1,554,554,553.75,554,62
20141201|2014-10-01 06:30,1,553.75,554.5,553.5,554.5,10
20141201|2014-10-01 07:00,1,554.75,554.75,553.25,553.75,110
20141201|2014-10-01 07:30,1,554,554,553.25,553.75,39
20141201|2014-10-01 08:30,1,552,554.5,551.25,551.5,1088
20141201|2014-10-01 09:00,1,551.75,553.25,550,553,749
20141201|2014-10-01 09:30,1,553,553,550,551.25,576
20141201|2014-10-01 10:00,1,550.75,553,550.25,552.75,658
20141201|2014-10-01 10:30,1,552.75,558.5,552,557.75,1049
20141201|2014-10-01 11:00,1,557.5,561,557.25,559.75,648
20141201|2014-10-01 11:30,1,560,563,558.75,560.5,782
20141201|2014-10-01 12:00,1,560.25,561.25,558.75,559.75,409
20141201|2014-10-01 12:30,1,559.25,560.5,558,558.25,490
20141201|2014-10-01 13:00,1,558.25,559.5,556,557.25,1695
20141201|2014-10-01 19:00,2,556.25,557.25,556.25,556.75,54
20141201|2014-10-01 19:30,2,557.25,557.5,557.25,557.5,7
20141201|2014-10-01 20:00,2,557.5,557.75,557.5,557.5,5
20141201|2014-10-01 20:30,2,557.5,559,557.5,559,18
20141201|2014-10-01 21:00,2,559,559.75,559,559.75,4
20141201|2014-10-01 21:30,2,559.75,560.5,559.75,560.5,8
20141201|2014-10-01 22:00,2,560,560,560,560,1
20141201|2014-10-01 22:30,2,561,561.5,561,561.5,9
20141201|2014-10-01 23:30,2,561.5,562,561.5,562,3
20141201|2014-10-02 00:00,2,562.25,562.25,561.75,561.75,3
20141201|2014-10-02 01:00,2,561.75,562,561.5,562,5
20141201|2014-10-02 01:30,2,562,562,561.5,561.5,4
20141201|2014-10-02 02:00,2,561.5,561.5,561.5,561.5,20
20141201|2014-10-02 02:30,2,561.5,561.5,561.25,561.25,67
20141201|2014-10-02 03:00,2,561.25,561.25,560.75,561,87
20141201|2014-10-02 03:30,2,560.75,561,560.5,560.5,16
20141201|2014-10-02 04:00,2,560.5,560.75,560.5,560.5,5
20141201|2014-10-02 05:00,2,560.5,560.75,560.5,560.5,42
20141201|2014-10-02 05:30,2,560.5,560.75,560.5,560.75,45
20141201|2014-10-02 06:00,2,561.5,562,561.5,562,10
20141201|2014-10-02 06:30,2,561.75,562,561.25,561.75,12
20141201|2014-10-02 07:00,2,561.75,561.75,561,561,55
20141201|2014-10-02 07:30,2,561.25,564.75,561.25,563.5,133
20141201|2014-10-02 08:30,2,563.5,568.75,561.75,567.25,1046
20141201|2014-10-02 09:00,2,567.5,569.75,565.5,566.5,812
20141201|2014-10-02 09:30,2,566.75,567,563.5,564.5,669
20141201|2014-10-02 10:00,2,564.5,564.75,563,564.75,483
20141201|2014-10-02 10:30,2,564.75,564.75,563.25,563.25,381
20141201|2014-10-02 11:00,2,563.25,566.25,563,565.25,522
20141201|2014-10-02 11:30,2,565,565.25,564,565.25,208
20141201|2014-10-02 12:00,2,565.5,566.5,564.5,564.75,270
20141201|2014-10-02 12:30,2,564.5,565,563.25,563.5,502
20141201|2014-10-02 13:00,2,563.5,563.5,561,563,1338
20141201|2014-10-02 19:00,3,562.5,563,561.75,562.25,92
20141201|2014-10-02 19:30,3,562.5,562.5,562.5,562.5,1
20141201|2014-10-02 20:00,3,562.5,563,562.5,562.75,11
20141201|2014-10-02 20:30,3,562.75,562.75,562.75,562.75,1
20141201|2014-10-02 21:00,3,563,563,563,563,1
20141201|2014-10-02 21:30,3,563,563.25,563,563,15
20141201|2014-10-02 22:00,3,563,563,563,563,12
20141201|2014-10-02 23:30,3,563,563,562.75,562.75,3
20141201|2014-10-03 00:00,3,562.75,562.75,562.75,562.75,5
20141201|2014-10-03 01:00,3,563,563.25,563,563.25,3
20141201|2014-10-03 01:30,3,563.25,563.25,563.25,563.25,5
20141201|2014-10-03 02:00,3,563,563.25,563,563.25,2
20141201|2014-10-03 02:30,3,563.25,563.25,563,563.25,5
20141201|2014-10-03 03:00,3,563,563.5,563,563.5,17
20141201|2014-10-03 03:30,3,563.75,564,563.25,563.25,13
20141201|2014-10-03 04:00,3,563.25,563.25,563,563,5
20141201|2014-10-03 04:30,3,563.25,563.25,562.75,563,14
20141201|2014-10-03 05:00,3,563,563.5,563,563.5,14
20141201|2014-10-03 05:30,3,563.5,563.5,563.25,563.5,4
20141201|2014-10-03 06:00,3,563.25,563.25,563,563.25,14
20141201|2014-10-03 06:30,3,563.25,564.5,563.25,564.5,39
20141201|2014-10-03 07:00,3,563.75,564,562.75,562.75,68
20141201|2014-10-03 07:30,3,562.75,562.75,561.25,561.75,81
20141201|2014-10-03 08:30,3,561.75,563.75,560.5,562.5,870
20141201|2014-10-03 09:00,3,562.25,568.75,561.5,568.5,750
20141201|2014-10-03 09:30,3,568.5,570.75,566.75,567.5,999
20141201|2014-10-03 10:00,3,567.75,569,563,564.25,602
20141201|2014-10-03 10:30,3,564.25,566.5,563,565.75,621
20141201|2014-10-03 11:00,3,565.25,566,563.25,563.5,360
20141201|2014-10-03 11:30,3,563.75,563.75,563,563.25,124
20141201|2014-10-03 12:00,3,563.25,568.75,563,567.5,374
20141201|2014-10-03 12:30,3,568,568.75,567,567.75,321
20141201|2014-10-03 13:00,3,567.75,569.25,567.25,567.75,973
20141201|2014-10-05 19:00,6,567.25,571.75,567,571.5,138
20141201|2014-10-05 19:30,6,572,572.75,571.25,571.25,23
20141201|2014-10-05 20:00,6,571.25,571.25,570.5,570.5,12
20141201|2014-10-05 20:30,6,571.5,571.5,571.5,571.5,1
20141201|2014-10-05 21:30,6,571,571,571,571,1
20141201|2014-10-05 22:30,6,571.5,571.75,571.5,571.75,9
20141201|2014-10-05 23:00,6,571.5,571.5,571.5,571.5,2
20141201|2014-10-05 23:30,6,571.75,571.75,571.75,571.75,2
20141201|2014-10-06 00:00,6,571.5,571.5,571.5,571.5,1
20141201|2014-10-06 01:30,6,571,571,571,571,2
20141201|2014-10-06 02:00,6,571.75,571.75,571.75,571.75,2
20141201|2014-10-06 02:30,6,572,572,571.25,571.25,14
20141201|2014-10-06 03:00,6,572.25,574.5,572.25,574.5,133
20141201|2014-10-06 03:30,6,574.75,577,574.75,577,120
20141201|2014-10-06 04:00,6,576.75,576.75,576.25,576.75,37
20141201|2014-10-06 04:30,6,576.75,576.75,576.25,576.25,23
20141201|2014-10-06 05:00,6,576,576,574.75,575.75,23
20141201|2014-10-06 05:30,6,576.25,576.25,574.75,575,26
20141201|2014-10-06 06:00,6,575.25,575.25,575,575.25,3
20141201|2014-10-06 06:30,6,575.25,575.25,574,574.25,43
20141201|2014-10-06 07:00,6,574.25,576,574,576,65
20141201|2014-10-06 07:30,6,575.5,577.25,575.5,576.75,47
20141201|2014-10-06 08:30,6,577.75,578,574.25,574.5,1159
20141201|2014-10-06 09:00,6,574.5,575.25,573,574.75,667
20141201|2014-10-06 09:30,6,575,578,573.25,574,905
20141201|2014-10-06 10:00,6,573.75,574.25,571.75,571.75,573
20141201|2014-10-06 10:30,6,572,574.5,571.75,574.25,347
20141201|2014-10-06 11:00,6,574,574.75,573.5,573.75,299
20141201|2014-10-06 11:30,6,573.5,573.5,572.25,572.75,232
20141201|2014-10-06 12:00,6,573,573.25,571.75,572,281
20141201|2014-10-06 12:30,6,572,576.25,571.75,575.5,745
20141201|2014-10-06 13:00,6,575.5,576.25,574.75,575.25,898
20141201|2014-10-06 19:00,7,575,575,574.5,575,53
20141201|2014-10-06 19:30,7,575.25,575.25,573.5,573.5,19
20141201|2014-10-06 20:30,7,574.5,575.5,574.25,575.5,5
20141201|2014-10-06 21:00,7,576,576.75,575,576.75,11
20141201|2014-10-06 21:30,7,576.5,576.5,576.5,576.5,1
20141201|2014-10-06 22:00,7,576.5,576.75,576.5,576.75,7
20141201|2014-10-06 22:30,7,576.5,576.5,576.5,576.5,1
20141201|2014-10-06 23:30,7,576.5,576.5,576.5,576.5,10
20141201|2014-10-07 01:30,7,576.25,576.75,576.25,576.25,8
20141201|2014-10-07 02:00,7,576.5,576.75,576.5,576.75,10
20141201|2014-10-07 03:00,7,576.75,577,576.75,577,4
20141201|2014-10-07 03:30,7,577,577.5,576.5,577.5,22
20141201|2014-10-07 04:00,7,577.75,577.75,577.75,577.75,5
20141201|2014-10-07 04:30,7,577,577,577,577,4
20141201|2014-10-07 05:00,7,576.75,577,576.25,576.25,26
20141201|2014-10-07 05:30,7,576.5,576.75,576,576.75,21
20141201|2014-10-07 06:00,7,576.75,577,576.75,577,2
20141201|2014-10-07 06:30,7,576.75,576.75,576,576.25,14
20141201|2014-10-07 07:00,7,576,578.25,576,578,49
20141201|2014-10-07 07:30,7,578,578,577.5,577.5,10
20141201|2014-10-07 08:30,7,577.75,584.25,576.5,581.75,1578
20141201|2014-10-07 09:00,7,582,585.25,582,585,732
20141201|2014-10-07 09:30,7,584.75,591.25,584,591,1597
20141201|2014-10-07 10:00,7,591,595.75,591,592.75,2398
20141201|2014-10-07 10:30,7,593,593.5,590,591.5,948
20141201|2014-10-07 11:00,7,591.5,591.75,590,591.25,773
20141201|2014-10-07 11:30,7,591.25,592.75,590,590,826
20141201|2014-10-07 12:00,7,590,590.25,584.75,585,1060
20141201|2014-10-07 12:30,7,584.75,585.5,583.75,584,586
20141201|2014-10-07 13:00,7,583.5,589.75,583,589.5,1279
20141201|2014-10-07 19:00,8,588.25,592,588,590,106
20141201|2014-10-07 19:30,8,589.75,590,587.25,588.25,34
20141201|2014-10-07 20:00,8,588.25,588.25,585.5,586.25,36
20141201|2014-10-07 20:30,8,586.25,586.25,585.25,585.25,5
20141201|2014-10-07 21:00,8,585.5,585.5,584.5,584.5,5
20141201|2014-10-07 21:30,8,584.5,584.5,583.5,583.75,9
20141201|2014-10-07 22:00,8,584.5,586,584.5,586,38
20141201|2014-10-07 22:30,8,586.25,586.75,586,586,24
20141201|2014-10-07 23:30,8,585,585,585,585,1
20141201|2014-10-08 00:00,8,585.75,587,585.75,586.75,13
20141201|2014-10-08 00:30,8,586.75,586.75,586.75,586.75,1
20141201|2014-10-08 01:00,8,587.25,587.25,587.25,587.25,2
20141201|2014-10-08 01:30,8,586.75,586.75,586.25,586.25,20
20141201|2014-10-08 02:00,8,586,586.25,586,586.25,18
20141201|2014-10-08 02:30,8,586.75,586.75,586.75,586.75,1
20141201|2014-10-08 03:00,8,587.5,588.25,587.5,588,13
20141201|2014-10-08 03:30,8,588,589,587.5,589,13
20141201|2014-10-08 04:00,8,588.75,588.75,588,588,14
20141201|2014-10-08 04:30,8,588.25,588.25,588,588,13
20141201|2014-10-08 05:00,8,588,588.25,587.25,587.25,18
20141201|2014-10-08 05:30,8,587.25,589.5,587.25,589.5,13
20141201|2014-10-08 06:00,8,589.75,590.25,589,589.25,27
20141201|2014-10-08 06:30,8,589,589,588.25,588.25,40
20141201|2014-10-08 07:00,8,588.5,588.75,586.25,587,147
20141201|2014-10-08 07:30,8,587.25,587.25,586.5,586.5,25
20141201|2014-10-08 08:30,8,586.25,591.5,585.75,588.25,1050
20141201|2014-10-08 09:00,8,588,590.25,587.5,589.75,918
20141201|2014-10-08 09:30,8,590,592,586.5,587.5,536
20141201|2014-10-08 10:00,8,587.25,587.75,584.75,584.75,654
20141201|2014-10-08 10:30,8,585,587,582,586,764
20141201|2014-10-08 11:00,8,586.25,589,585.5,587,298
20141201|2014-10-08 11:30,8,587.5,587.5,585.75,586,214
20141201|2014-10-08 12:00,8,586,587.75,586,587,198
20141201|2014-10-08 12:30,8,587.25,588.5,586.75,587.5,350
20141201|2014-10-08 13:00,8,587.25,587.75,585.75,586.75,740
20141201|2014-10-08 19:00,9,586,586.5,583.5,583.5,72
20141201|2014-10-08 19:30,9,583.5,583.5,579.75,579.75,141
20141201|2014-10-08 20:00,9,581.5,582.75,581.5,582.75,7
20141201|2014-10-08 20:30,9,583.25,584.5,583.25,583.5,15
20141201|2014-10-08 21:00,9,584.75,584.75,584.75,584.75,1
20141201|2014-10-08 21:30,9,584.25,585.5,583.25,585.5,16
20141201|2014-10-08 22:30,9,585.5,585.5,585.5,585.5,4
20141201|2014-10-08 23:00,9,585.75,585.75,585.75,585.75,2
20141201|2014-10-08 23:30,9,585.75,585.75,585,585,6
20141201|2014-10-09 01:00,9,585.5,585.5,585.5,585.5,3
20141201|2014-10-09 01:30,9,585.25,585.25,584.5,584.5,13
20141201|2014-10-09 02:00,9,584.25,584.25,582.25,582.5,99
20141201|2014-10-09 02:30,9,582.5,582.5,582,582.25,14
20141201|2014-10-09 03:00,9,582,582.25,582,582.25,6
20141201|2014-10-09 03:30,9,582.5,583.5,582.25,582.25,32
20141201|2014-10-09 04:00,9,581.75,582,581.5,582,5
20141201|2014-10-09 04:30,9,582.5,582.5,581.75,581.75,3
20141201|2014-10-09 05:00,9,581.75,582.25,581.25,581.5,13
20141201|2014-10-09 05:30,9,581.25,581.5,580.75,581.5,15
20141201|2014-10-09 06:00,9,581.75,581.75,581.75,581.75,8
20141201|2014-10-09 06:30,9,581.25,581.25,579.75,580.5,29
20141201|2014-10-09 07:00,9,580.5,580.75,579.5,580.5,75
20141201|2014-10-09 07:30,9,580.75,582,580.25,580.25,178
20141201|2014-10-09 08:30,9,580,586,579.25,584.5,935
20141201|2014-10-09 09:00,9,584.75,588.25,584.75,585,1043
20141201|2014-10-09 09:30,9,585,586,577.25,577.25,974
20141201|2014-10-09 10:00,9,577.5,579.25,577.25,577.25,694
20141201|2014-10-09 10:30,9,577.25,577.75,572.5,573.5,896
20141201|2014-10-09 11:00,9,573.5,574,572.5,573,343
20141201|2014-10-09 11:30,9,573,573.75,572.5,573.25,433
20141201|2014-10-09 12:00,9,573,575.75,572.5,575.25,458
20141201|2014-10-09 12:30,9,575.5,576.75,573,574.5,198
20141201|2014-10-09 13:00,9,574.75,577.5,571,571.75,861
20141201|2014-10-09 19:00,10,572,573.5,571.75,573.5,49
20141201|2014-10-09 19:30,10,573.5,574.5,573.5,574,26
20141201|2014-10-09 20:00,10,574.5,574.5,573.25,573.25,15
20141201|2014-10-09 21:30,10,574.75,574.75,574.5,574.5,2
20141201|2014-10-09 22:30,10,573.75,573.75,573.75,573.75,1
20141201|2014-10-09 23:00,10,573,573,573,573,1
20141201|2014-10-09 23:30,10,572.5,572.5,572.25,572.25,4
20141201|2014-10-10 00:00,10,572.5,572.5,572.5,572.5,2
20141201|2014-10-10 01:00,10,572.25,572.25,571.75,571.75,17
20141201|2014-10-10 01:30,10,571.5,571.75,571.5,571.75,14
20141201|2014-10-10 02:00,10,571.5,571.5,571,571.5,10
20141201|2014-10-10 02:30,10,570.75,571,570.75,571,2
20141201|2014-10-10 03:00,10,570.5,572,570.25,571.75,8
20141201|2014-10-10 03:30,10,571.75,572,571.75,572,5
20141201|2014-10-10 04:00,10,571.25,571.5,571,571.5,8
20141201|2014-10-10 04:30,10,571,571,570.75,570.75,5
20141201|2014-10-10 05:00,10,571.25,571.5,570.25,570.25,4
20141201|2014-10-10 05:30,10,570.75,570.75,570,570,58
20141201|2014-10-10 06:00,10,570.25,570.25,569.25,569.25,4
20141201|2014-10-10 06:30,10,569.25,569.25,569.25,569.25,2
20141201|2014-10-10 07:00,10,570,570.75,569.25,569.25,32
20141201|2014-10-10 07:30,10,569.25,569.5,568.5,568.75,24
20141201|2014-10-10 08:30,10,568,573.5,568,569.75,632
20141201|2014-10-10 09:00,10,570,571.5,569.5,571.5,689
20141201|2014-10-10 09:30,10,571.5,574.5,570.75,574.25,703
20141201|2014-10-10 10:00,10,574.5,578.25,572,577,789
20141201|2014-10-10 10:30,10,576.75,578.25,573.25,573.75,600
20141201|2014-10-10 11:00,10,573.5,587.5,573.5,586.25,2367
20141201|2014-10-10 11:30,10,586.75,586.75,576,579.5,1783
20141201|2014-10-10 12:00,10,579.75,581.25,578.25,581.25,383
20141201|2014-10-10 12:30,10,581.25,582,576,577.5,476
20141201|2014-10-10 13:00,10,577.5,581.5,576.25,577,1082
20141201|2014-10-12 19:00,13,576.25,579,576.25,577,28
20141201|2014-10-12 19:30,13,576.5,577.25,576.5,577.25,2
20141201|2014-10-12 20:00,13,578.25,578.25,578,578,5
20141201|2014-10-12 20:30,13,578.25,578.25,578.25,578.25,1
20141201|2014-10-12 21:00,13,579.5,580.5,579,579,7
20141201|2014-10-12 21:30,13,578.75,580,578.75,580,6
20141201|2014-10-12 22:00,13,580.25,582,580.25,580.5,22
20141201|2014-10-13 00:00,13,580.25,580.25,580.25,580.25,12
20141201|2014-10-13 01:00,13,580,580.25,579.75,580,5
20141201|2014-10-13 01:30,13,579.5,579.75,578.75,579.75,11
20141201|2014-10-13 02:00,13,579.5,579.5,579,579.25,15
20141201|2014-10-13 02:30,13,579,579.5,579,579.5,2
20141201|2014-10-13 03:00,13,579.5,579.75,579,579,11
20141201|2014-10-13 03:30,13,578.5,578.5,578.5,578.5,3
20141201|2014-10-13 04:00,13,578.25,578.25,578.25,578.25,1
20141201|2014-10-13 04:30,13,577.5,577.5,577.25,577.25,8
20141201|2014-10-13 05:00,13,577,577,575.75,576.25,17
20141201|2014-10-13 05:30,13,576,576,576,576,1
20141201|2014-10-13 06:30,13,576.25,577,576,576.25,7
20141201|2014-10-13 07:00,13,576.25,576.5,575.25,575.5,25
20141201|2014-10-13 08:30,13,575.5,580.75,575.5,580,509
20141201|2014-10-13 09:00,13,580,581.75,577,581.5,250
20141201|2014-10-13 09:30,13,581.5,586.75,581.25,582.5,1051
20141201|2014-10-13 10:00,13,582.5,584.75,580.25,583.5,438
20141201|2014-10-13 10:30,13,583.25,584.75,583,584.75,287
20141201|2014-10-13 11:00,13,584.5,586.5,583.75,584.25,226
20141201|2014-10-13 11:30,13,584.25,584.25,581,581.5,245
20141201|2014-10-13 12:00,13,581.5,586,581.25,585.25,516
20141201|2014-10-13 12:30,13,585.75,586.75,583.75,586.25,160
20141201|2014-10-13 13:00,13,586.25,586.75,581.75,584,1021
20141201|2014-10-13 19:00,14,584.25,584.75,584,584.5,49
20141201|2014-10-13 19:30,14,584.75,584.75,584.75,584.75,1
20141201|2014-10-13 20:00,14,583.5,583.75,583.25,583.75,5
20141201|2014-10-13 20:30,14,583.75,583.75,583.75,583.75,11
20141201|2014-10-13 21:00,14,584,584.5,584,584.5,10
20141201|2014-10-13 21:30,14,585,585,585,585,22
20141201|2014-10-13 22:00,14,585,586,585,585.25,11
20141201|2014-10-13 22:30,14,585,585,585,585,2
20141201|2014-10-13 23:00,14,585.75,585.75,585,585.25,7
20141201|2014-10-14 00:00,14,585,588.75,585,587,54
20141201|2014-10-14 00:30,14,587.25,587.25,587,587,9
20141201|2014-10-14 01:00,14,587,587,586.5,586.5,7
20141201|2014-10-14 01:30,14,586.75,586.75,586.5,586.5,2
20141201|2014-10-14 02:00,14,586,586.25,585,585,68
20141201|2014-10-14 02:30,14,585.25,585.75,585.25,585.75,4
20141201|2014-10-14 03:00,14,585.75,585.75,585.75,585.75,2
20141201|2014-10-14 03:30,14,585.25,585.25,585,585,44
20141201|2014-10-14 04:00,14,585,585,582.5,583.5,46
20141201|2014-10-14 04:30,14,582.5,583.75,582.5,583.25,16
20141201|2014-10-14 05:00,14,582,584,582,584,23
20141201|2014-10-14 05:30,14,584,584.25,583.5,584.25,11
20141201|2014-10-14 06:00,14,583.5,583.75,583.25,583.75,13
20141201|2014-10-14 06:30,14,583.5,584,582.75,583,42
20141201|2014-10-14 07:00,14,583,584,582.75,584,31
20141201|2014-10-14 07:30,14,584,584.5,583.5,584.5,18
20141201|2014-10-14 08:30,14,584.5,589.25,582,582.25,1750
20141201|2014-10-14 09:00,14,582.25,585.75,582,585.25,502
20141201|2014-10-14 09:30,14,585.5,588,584,587.75,788
20141201|2014-10-14 10:00,14,587.75,588.75,587.5,588.5,413
20141201|2014-10-14 10:30,14,588.75,589,584.25,585,394
20141201|2014-10-14 11:00,14,584.75,587,584.5,584.75,294
20141201|2014-10-14 11:30,14,585,587,584.75,586.5,274
20141201|2014-10-14 12:00,14,586.5,587,585.5,586,113
20141201|2014-10-14 12:30,14,586.25,590,585.75,589,501
20141201|2014-10-14 13:00,14,589.25,591,588.5,590.25,1137
20141201|2014-10-14 19:00,15,590.25,590.5,589.5,589.5,65
20141201|2014-10-14 19:30,15,589.75,589.75,588.75,589,11
20141201|2014-10-14 20:00,15,589.25,589.25,588.75,588.75,16
20141201|2014-10-14 20:30,15,589,589,588.75,588.75,14
20141201|2014-10-14 21:00,15,588.75,589.25,588.75,589,13
20141201|2014-10-14 21:30,15,589,589,589,589,11
20141201|2014-10-14 22:00,15,588.5,588.5,588,588.25,40
20141201|2014-10-14 22:30,15,588.5,589,588.5,588.75,6
20141201|2014-10-15 00:00,15,588.25,588.25,588.25,588.25,2
20141201|2014-10-15 01:00,15,588,588.25,587.75,588,37
20141201|2014-10-15 02:00,15,588,588,587.75,588,14
20141201|2014-10-15 02:30,15,588.25,588.25,586.5,586.5,27
20141201|2014-10-15 03:00,15,586.5,586.75,586.5,586.75,2
20141201|2014-10-15 03:30,15,586.75,587,586.25,586.25,20
20141201|2014-10-15 04:00,15,586.5,587,586.5,586.5,5
20141201|2014-10-15 04:30,15,586.5,587,586.5,587,2
20141201|2014-10-15 05:00,15,587,587,586.75,586.75,11
20141201|2014-10-15 05:30,15,587,587,586.75,586.75,3
20141201|2014-10-15 06:00,15,587,587,586.75,587,5
20141201|2014-10-15 06:30,15,586.75,586.75,586.5,586.5,8
20141201|2014-10-15 07:00,15,588,589.25,587,587.75,25
20141201|2014-10-15 07:30,15,587.75,587.75,586.5,587,32
20141201|2014-10-15 08:30,15,587,592.25,587,591,632
20141201|2014-10-15 09:00,15,591,591.5,586.5,586.5,651
20141201|2014-10-15 09:30,15,586.5,588.75,584.5,588.5,1278
20141201|2014-10-15 10:00,15,588.75,593.75,588.5,592.75,684
20141201|2014-10-15 10:30,15,593,598.5,592.5,595.5,1092
20141201|2014-10-15 11:00,15,595.75,598.5,595.5,596.75,430
20141201|2014-10-15 11:30,15,596.5,598,594,596.25,715
20141201|2014-10-15 12:00,15,596.75,597.5,595.25,596.75,333
20141201|2014-10-15 12:30,15,596.75,597,590,590.75,790
20141201|2014-10-15 13:00,15,590.75,594,589.5,593.5,1371
20141201|2014-10-15 19:00,16,592.25,594.25,591,594,74
20141201|2014-10-15 19:30,16,594.25,594.25,593.5,594.25,8
20141201|2014-10-15 20:00,16,594.25,594.25,592.25,592.25,9
20141201|2014-10-15 20:30,16,591.75,592.75,591.75,592.75,4
20141201|2014-10-15 21:30,16,593,593,592.5,593,16
20141201|2014-10-15 22:00,16,593,593,593,593,1
20141201|2014-10-15 22:30,16,592.75,593,592.5,593,7
20141201|2014-10-15 23:00,16,593.25,593.25,593.25,593.25,1
20141201|2014-10-15 23:30,16,593.25,593.25,593.25,593.25,1
20141201|2014-10-16 00:00,16,593,593,593,593,4
20141201|2014-10-16 00:30,16,593.5,593.75,593,593.5,23
20141201|2014-10-16 01:30,16,593.25,593.25,593.25,593.25,2
20141201|2014-10-16 02:00,16,593.25,594.25,593.25,594.25,8
20141201|2014-10-16 02:30,16,594,594,592.75,593,17
20141201|2014-10-16 03:00,16,592.75,592.75,592.75,592.75,7
20141201|2014-10-16 03:30,16,593,593.75,593,593.75,44
20141201|2014-10-16 04:00,16,594,594,593,593,6
20141201|2014-10-16 04:30,16,592.25,592.75,590.75,591.25,54
20141201|2014-10-16 05:00,16,591.25,592.5,591.25,591.75,9
20141201|2014-10-16 05:30,16,592.5,592.75,592.25,592.25,6
20141201|2014-10-16 06:00,16,592.25,592.5,592.25,592.5,6
20141201|2014-10-16 06:30,16,591.5,591.75,590.75,591.25,21
20141201|2014-10-16 07:00,16,591.25,591.75,590.75,591.75,28
20141201|2014-10-16 07:30,16,592.25,594.75,592.25,593,76
20141201|2014-10-16 08:30,16,595,598,591.25,597.5,1380
20141201|2014-10-16 09:00,16,597,598.25,593,593,440
20141201|2014-10-16 09:30,16,593.25,599.25,593,598.75,731
20141201|2014-10-16 10:00,16,599,604.5,598.25,604,2125
20141201|2014-10-16 10:30,16,604,604.5,601.25,602,737
20141201|2014-10-16 11:00,16,602,602.25,600.75,601,398
20141201|2014-10-16 11:30,16,600.75,602.5,600.25,600.75,424
20141201|2014-10-16 12:00,16,601,603.25,600.75,602.25,478
20141201|2014-10-16 12:30,16,602.5,603.75,601.75,602,392
20141201|2014-10-16 13:00,16,602,606.5,602,606,1857
20141201|2014-10-16 19:00,17,605.25,608.25,605.25,608.25,246
20141201|2014-10-16 19:30,17,608.5,609,608.5,609,61
20141201|2014-10-16 20:00,17,609,609.25,608.5,609.25,38
20141201|2014-10-16 20:30,17,609.5,610.25,609.5,610,29
20141201|2014-10-16 21:00,17,610.25,610.5,610,610.5,17
20141201|2014-10-16 21:30,17,609.75,609.75,609.5,609.5,12
20141201|2014-10-16 22:00,17,609.5,609.5,608,608,50
20141201|2014-10-16 22:30,17,608,608.25,608,608,13
20141201|2014-10-16 23:00,17,608,608,607.75,607.75,10
20141201|2014-10-16 23:30,17,607.75,607.75,607.75,607.75,5
20141201|2014-10-17 00:00,17,608,608,607.75,608,11
20141201|2014-10-17 00:30,17,607.75,607.75,607.75,607.75,3
20141201|2014-10-17 01:00,17,607.5,607.5,607.5,607.5,2
20141201|2014-10-17 01:30,17,607.25,607.25,607.25,607.25,1
20141201|2014-10-17 02:00,17,607.5,607.75,607.5,607.75,16
20141201|2014-10-17 02:30,17,608,608.75,608,608.75,23
20141201|2014-10-17 03:00,17,608.75,608.75,607.5,607.5,20
20141201|2014-10-17 03:30,17,607.75,609.25,607.75,609.25,48
20141201|2014-10-17 04:00,17,609.5,609.75,609.5,609.5,43
20141201|2014-10-17 04:30,17,609.5,609.75,609.5,609.75,2
20141201|2014-10-17 05:00,17,609.5,609.75,609.5,609.75,13
20141201|2014-10-17 05:30,17,610,611.75,609.75,611.25,650
20141201|2014-10-17 06:00,17,611,614.75,611,613,499
20141201|2014-10-17 06:30,17,612.75,613.75,612.75,612.75,64
20141201|2014-10-17 07:00,17,612.25,612.5,610.5,610.5,72
20141201|2014-10-17 07:30,17,611,611.25,607.75,608,162
20141201|2014-10-17 08:30,17,608,610.75,604.25,605.25,1533
20141201|2014-10-17 09:00,17,605,605,600.75,604,1117
20141201|2014-10-17 09:30,17,604.25,606.25,602.25,605.5,869
20141201|2014-10-17 10:00,17,605.75,608.75,604,607.75,996
20141201|2014-10-17 10:30,17,608,608.25,606.75,607.25,590
20141201|2014-10-17 11:00,17,607.5,607.5,605.25,606,501
20141201|2014-10-17 11:30,17,605.75,608,605.75,606.5,337
20141201|2014-10-17 12:00,17,606.75,607.75,604.5,605.25,656
20141201|2014-10-17 12:30,17,605,605.25,603,603,469
20141201|2014-10-17 13:00,17,603.25,603.5,601,601.75,1002
20141201|2014-10-19 19:00,20,602.25,602.25,602.25,602.25,2
20141201|2014-10-19 19:30,20,600.75,600.75,600.5,600.75,5
20141201|2014-10-19 20:00,20,601,601,601,601,4
20141201|2014-10-19 20:30,20,600.75,601.25,600.75,600.75,21
20141201|2014-10-19 21:00,20,600.5,600.5,600.5,600.5,1
20141201|2014-10-19 21:30,20,601.25,601.5,600.75,600.75,3
20141201|2014-10-19 22:00,20,600.75,600.75,600.5,600.75,7
20141201|2014-10-20 00:00,20,601,601,601,601,1
20141201|2014-10-20 01:30,20,600.75,600.75,600.75,600.75,1
20141201|2014-10-20 02:00,20,601,601,600.75,600.75,11
20141201|2014-10-20 02:30,20,601,601.25,600.75,601.25,14
20141201|2014-10-20 03:00,20,600.75,600.75,600.75,600.75,5
20141201|2014-10-20 03:30,20,600.75,600.75,600,600.5,59
20141201|2014-10-20 04:00,20,600.25,600.5,600.25,600.5,5
20141201|2014-10-20 04:30,20,600.5,600.5,600.5,600.5,2
20141201|2014-10-20 05:00,20,600.25,600.25,600,600,13
20141201|2014-10-20 05:30,20,600,600,598,599,117
20141201|2014-10-20 06:00,20,598.75,599.25,598.5,598.75,19
20141201|2014-10-20 06:30,20,599,599,598.5,598.75,7
20141201|2014-10-20 07:00,20,599,599.25,598.25,598.25,79
20141201|2014-10-20 07:30,20,598.25,598.5,597.5,597.5,25
20141201|2014-10-20 08:30,20,598,600.5,596.5,599.5,502
20141201|2014-10-20 09:00,20,599.5,600.25,596.25,596.25,336
20141201|2014-10-20 09:30,20,596.25,598.5,594.5,598.25,806
20141201|2014-10-20 10:00,20,598.25,599,597.5,598.75,459
20141201|2014-10-20 10:30,20,598.75,600,598.25,600,268
20141201|2014-10-20 11:00,20,600,600.75,599.5,600.5,246
20141201|2014-10-20 11:30,20,600.5,602,599.5,602,276
20141201|2014-10-20 12:00,20,601.75,602,600.75,601.5,208
20141201|2014-10-20 12:30,20,601.5,602.25,601,601.5,395
20141201|2014-10-20 13:00,20,601.5,601.75,600,601.25,1250
20141201|2014-10-20 19:00,21,601,601.5,600.25,600.25,54
20141201|2014-10-20 19:30,21,600,600,599,600,36
20141201|2014-10-20 20:00,21,599.5,600,599.5,600,4
20141201|2014-10-20 20:30,21,600.25,600.25,600,600,3
20141201|2014-10-20 21:00,21,600.5,600.5,600.5,600.5,2
20141201|2014-10-20 21:30,21,599.5,600.25,599.5,600.25,2
20141201|2014-10-20 22:00,21,600,600,600,600,1
20141201|2014-10-21 00:00,21,600,600,599.5,599.5,9
20141201|2014-10-21 00:30,21,599.75,599.75,599.75,599.75,1
20141201|2014-10-21 01:00,21,600.5,600.5,600.5,600.5,1
20141201|2014-10-21 01:30,21,600.75,600.75,600.75,600.75,1
20141201|2014-10-21 02:00,21,600.5,600.75,600.5,600.75,3
20141201|2014-10-21 02:30,21,600.75,602.25,600.75,601.75,37
20141201|2014-10-21 03:00,21,602.25,603,602.25,602.5,28
20141201|2014-10-21 03:30,21,602,602,601.25,601.75,12
20141201|2014-10-21 04:00,21,601.25,601.5,601,601.5,12
20141201|2014-10-21 04:30,21,602.5,602.75,602.5,602.75,5
20141201|2014-10-21 05:00,21,602.75,602.75,602.25,602.25,4
20141201|2014-10-21 05:30,21,602.5,602.5,601.75,601.75,12
20141201|2014-10-21 06:00,21,602,603.25,602,603,30
20141201|2014-10-21 06:30,21,603,603,602.25,602.25,19
20141201|2014-10-21 07:00,21,602,602.25,601,601.75,92
20141201|2014-10-21 07:30,21,601.25,602,601,601.5,39
20141201|2014-10-21 08:30,21,601.75,603.5,601.25,601.5,1317
20141201|2014-10-21 09:00,21,601.5,601.5,597.5,599.75,455
20141201|2014-10-21 09:30,21,599.25,603,599,602.25,470
20141201|2014-10-21 10:00,21,602.5,606.5,602.25,604.25,1446
20141201|2014-10-21 10:30,21,604.25,605.75,604.25,604.75,308
20141201|2014-10-21 11:00,21,604.5,606.25,604.25,605,328
20141201|2014-10-21 11:30,21,604.75,605.75,604.5,605,283
20141201|2014-10-21 12:00,21,605,606,604.5,604.75,512
20141201|2014-10-21 12:30,21,604.5,605.5,603.25,603.25,440
20141201|2014-10-21 13:00,21,603.5,604.25,598.75,602.25,1209
20141201|2014-10-21 19:00,22,603,605,602.25,605,72
20141201|2014-10-21 19:30,22,605,605,602.5,603.75,18
20141201|2014-10-21 20:00,22,604,604,603.5,603.5,6
20141201|2014-10-21 21:00,22,603.5,603.5,603,603.5,13
20141201|2014-10-21 21:30,22,602.5,602.5,602.25,602.25,35
20141201|2014-10-21 22:00,22,602.25,602.25,602.25,602.25,1
20141201|2014-10-21 22:30,22,603.5,603.75,603.5,603.75,12
20141201|2014-10-21 23:00,22,603.75,603.75,603.75,603.75,1
20141201|2014-10-21 23:30,22,602.75,602.75,602.75,602.75,1
20141201|2014-10-22 00:00,22,602.75,602.75,602.75,602.75,1
20141201|2014-10-22 01:30,22,602.5,602.5,602.5,602.5,1
20141201|2014-10-22 02:00,22,602.25,602.25,601.75,602,4
20141201|2014-10-22 02:30,22,601.75,601.75,601,601.5,19
20141201|2014-10-22 03:00,22,601.5,601.5,600.75,601.25,17
20141201|2014-10-22 03:30,22,601.25,601.5,600.75,600.75,28
20141201|2014-10-22 04:00,22,600.75,601.5,600.75,601,62
20141201|2014-10-22 04:30,22,601.25,601.25,601,601,5
20141201|2014-10-22 05:00,22,601,603.75,601,603.75,24
20141201|2014-10-22 05:30,22,603.75,603.75,603.5,603.5,24
20141201|2014-10-22 06:00,22,603.75,605,603.75,604.75,34
20141201|2014-10-22 06:30,22,604.25,604.5,603.5,603.5,114
20141201|2014-10-22 07:00,22,603.5,605,603.5,604.5,44
20141201|2014-10-22 07:30,22,604.5,606,604.5,605.5,37
20141201|2014-10-22 08:30,22,605.5,605.75,601.25,601.75,477
20141201|2014-10-22 09:00,22,601.75,601.75,599.25,600,663
20141201|2014-10-22 09:30,22,599.75,601.75,599.75,601.25,548
20141201|2014-10-22 10:00,22,601,610.5,600.75,609.25,1242
20141201|2014-10-22 10:30,22,609.25,612,609,610.75,900
20141201|2014-10-22 11:00,22,611,611.75,610.25,611,622
20141201|2014-10-22 11:30,22,610.75,611,609.5,610.5,460
20141201|2014-10-22 12:00,22,610.25,610.75,607.25,607.25,503
20141201|2014-10-22 12:30,22,607.5,607.5,604.75,605.25,525
20141201|2014-10-22 13:00,22,605,606.75,604.25,605.75,1168
20141201|2014-10-22 19:00,23,604,604.25,602.75,604.25,31
20141201|2014-10-22 19:30,23,603.75,603.75,603.75,603.75,1
20141201|2014-10-22 20:00,23,603.25,603.25,602.5,602.5,7
20141201|2014-10-22 20:30,23,602.5,602.5,602.25,602.5,3
20141201|2014-10-22 21:00,23,603.5,603.5,603.5,603.5,2
20141201|2014-10-22 21:30,23,603.5,603.5,603.5,603.5,1
20141201|2014-10-22 23:30,23,603.25,603.25,603.25,603.25,1
20141201|2014-10-23 02:00,23,603.75,603.75,603.75,603.75,4
20141201|2014-10-23 02:30,23,604,604,604,604,3
20141201|2014-10-23 03:00,23,604,604.5,604,604.25,3
20141201|2014-10-23 03:30,23,604.5,605,604.5,605,16
20141201|2014-10-23 04:00,23,605,605.25,604.25,604.25,69
20141201|2014-10-23 04:30,23,604.75,605.25,604.75,605.25,116
20141201|2014-10-23 05:00,23,605.25,605.25,604.75,605.25,86
20141201|2014-10-23 05:30,23,605,605.25,604.5,605.25,56
20141201|2014-10-23 06:00,23,604.75,605.25,604.75,605,26
20141201|2014-10-23 06:30,23,605,606,604,604,133
20141201|2014-10-23 07:00,23,603.5,604.5,602.75,603.75,52
20141201|2014-10-23 07:30,23,604,604.5,603.25,603.75,73
20141201|2014-10-23 08:30,23,603.75,608,602.75,606.5,1101
20141201|2014-10-23 09:00,23,606.5,608.75,605,605.75,711
20141201|2014-10-23 09:30,23,605.5,607.5,605.25,607,451
20141201|2014-10-23 10:00,23,607.25,608.5,605,605,400
20141201|2014-10-23 10:30,23,605.25,605.75,603,605,691
20141201|2014-10-23 11:00,23,604.75,606,603.75,604.75,389
20141201|2014-10-23 11:30,23,604.5,605.25,603.75,604.25,311
20141201|2014-10-23 12:00,23,604,605.5,603.5,603.75,245
20141201|2014-10-23 12:30,23,604,605.75,603.5,604,841
20141201|2014-10-23 13:00,23,603.75,606.25,601.5,605.25,1400
20141201|2014-10-23 19:00,24,603.75,605.75,602.75,605.75,48
20141201|2014-10-23 19:30,24,606.25,606.5,606,606,68
20141201|2014-10-23 20:00,24,605.25,605.25,605.25,605.25,1
20141201|2014-10-23 20:30,24,605.25,605.25,605.25,605.25,1
20141201|2014-10-23 22:00,24,605.25,605.25,605.25,605.25,1
20141201|2014-10-23 22:30,24,605.5,605.5,605.25,605.25,3
20141201|2014-10-23 23:30,24,605,605,605,605,8
20141201|2014-10-24 00:00,24,605,605.25,605,605,14
20141201|2014-10-24 01:00,24,605,606.25,604.75,606.25,17
20141201|2014-10-24 01:30,24,606,606,606,606,2
20141201|2014-10-24 02:00,24,606,606.5,606,606.5,4
20141201|2014-10-24 02:30,24,606.25,607.5,606.25,607.25,13
20141201|2014-10-24 03:00,24,607,607,607,607,1
20141201|2014-10-24 03:30,24,607.5,609.75,607.5,609.75,37
20141201|2014-10-24 04:00,24,609.75,609.75,609.25,609.75,13
20141201|2014-10-24 04:30,24,609.75,610,609.5,609.5,44
20141201|2014-10-24 05:00,24,609.75,611.25,609.75,611.25,58
20141201|2014-10-24 05:30,24,611.5,612.75,611.5,612.5,88
20141201|2014-10-24 06:00,24,612.5,612.5,612,612,39
20141201|2014-10-24 06:30,24,612,612,611.5,611.5,32
20141201|2014-10-24 07:00,24,611.75,612.5,611,611,50
20141201|2014-10-24 07:30,24,611.25,611.5,611,611.5,14
20141201|2014-10-24 08:30,24,611,615.75,605.75,609,1635
20141201|2014-10-24 09:00,24,608.75,609.25,603.25,604.25,509
20141201|2014-10-24 09:30,24,604,606,603.25,603.25,460
20141201|2014-10-24 10:00,24,603.25,605.75,602.75,602.75,518
20141201|2014-10-24 10:30,24,602.5,602.5,599.5,600.25,729
20141201|2014-10-24 11:00,24,600.5,603,600,600.75,304
20141201|2014-10-24 11:30,24,601,601,597,597,513
20141201|2014-10-24 12:00,24,597.25,597.5,595,595.5,1003
20141201|2014-10-24 12:30,24,595.5,596.5,595,595.25,353
20141201|2014-10-24 13:00,24,595.25,596.75,593.25,594.25,1273
20141201|2014-10-26 19:00,27,592.25,592.75,590,590,125
20141201|2014-10-26 19:30,27,590,590.25,590,590.25,57
20141201|2014-10-26 20:00,27,590,591.5,589.75,589.75,22
20141201|2014-10-26 20:30,27,589.5,589.5,589.5,589.5,2
20141201|2014-10-26 21:00,27,589,589,588.75,588.75,5
20141201|2014-10-26 21:30,27,589.5,589.5,589.5,589.5,25
20141201|2014-10-26 23:00,27,589.5,589.5,589.5,589.5,1
20141201|2014-10-27 00:00,27,590.25,590.25,590.25,590.25,26
20141201|2014-10-27 00:30,27,590.25,590.25,590.25,590.25,12
20141201|2014-10-27 01:00,27,590.5,590.75,590.5,590.75,17
20141201|2014-10-27 02:00,27,590.25,590.25,590.25,590.25,2
20141201|2014-10-27 02:30,27,589.75,589.75,589.75,589.75,3
20141201|2014-10-27 03:00,27,590,590.5,590,590,9
20141201|2014-10-27 03:30,27,590.25,590.5,590.25,590.25,5
20141201|2014-10-27 04:00,27,589.75,590.5,589.75,590.5,12
20141201|2014-10-27 04:30,27,590.5,590.5,590.25,590.5,12
20141201|2014-10-27 05:00,27,590.5,590.75,590.5,590.75,6
20141201|2014-10-27 05:30,27,590.75,591,590.75,590.75,8
20141201|2014-10-27 06:00,27,591,591,591,591,4
20141201|2014-10-27 06:30,27,590.75,591.5,590,590,27
20141201|2014-10-27 07:00,27,590.5,591.75,590.5,591.75,23
20141201|2014-10-27 07:30,27,592,592.75,591.5,592.5,18
20141201|2014-10-27 08:30,27,592.5,595,589,593.25,909
20141201|2014-10-27 09:00,27,593.25,597,591.75,594.25,575
20141201|2014-10-27 09:30,27,594.75,597.25,593.25,595.75,334
20141201|2014-10-27 10:00,27,595.75,597.25,593.25,593.5,503
20141201|2014-10-27 10:30,27,594,595.25,593,594.75,227
20141201|2014-10-27 11:00,27,594.5,596.5,594.25,594.5,740
20141201|2014-10-27 11:30,27,594.25,594.5,591.5,591.5,550
20141201|2014-10-27 12:00,27,591.5,596,591.25,596,336
20141201|2014-10-27 12:30,27,596,599,594.75,595.75,457
20141201|2014-10-27 13:00,27,596,596.5,593.75,595.75,1263
20141201|2014-10-27 19:00,28,596.5,597,595.25,595.75,89
20141201|2014-10-27 19:30,28,596,596.75,596,596.75,9
20141201|2014-10-27 20:00,28,596.75,596.75,596,596,5
20141201|2014-10-27 22:30,28,596.5,596.75,596.5,596.75,2
20141201|2014-10-27 23:00,28,596.75,597.25,596.75,597.25,13
20141201|2014-10-28 00:00,28,597,597,597,597,1
20141201|2014-10-28 01:30,28,596.75,597,596.75,597,2
20141201|2014-10-28 02:00,28,597,597,596.5,596.5,5
20141201|2014-10-28 02:30,28,596.25,596.75,596.25,596.75,6
20141201|2014-10-28 03:00,28,597.75,599.25,597.75,599,30
20141201|2014-10-28 03:30,28,599.75,599.75,599.25,599.25,14
20141201|2014-10-28 04:00,28,599.25,601.25,599,600.5,94
20141201|2014-10-28 04:30,28,601,601.5,599.75,599.75,182
20141201|2014-10-28 05:00,28,600.25,601,600,600.25,74
20141201|2014-10-28 05:30,28,600.5,600.75,600.5,600.5,4
20141201|2014-10-28 06:00,28,600.75,600.75,600.75,600.75,1
20141201|2014-10-28 06:30,28,600.75,601,599.75,600.25,58
20141201|2014-10-28 07:00,28,601.5,602.5,601.25,601.5,64
20141201|2014-10-28 07:30,28,601.5,602.5,601.5,602.5,25
20141201|2014-10-28 08:30,28,603,603.25,598,599,882
20141201|2014-10-28 09:00,28,599.25,601.25,599,600.75,268
20141201|2014-10-28 09:30,28,600.75,604.75,600.5,603.75,567
20141201|2014-10-28 10:00,28,603.75,604.75,602,603.5,313
20141201|2014-10-28 10:30,28,603.75,604.5,602.5,603.25,211
20141201|2014-10-28 11:00,28,603.75,603.75,600.25,601,460
20141201|2014-10-28 11:30,28,600.75,601.75,598.25,600,538
20141201|2014-10-28 12:00,28,600.5,602.75,600,602.25,229
20141201|2014-10-28 12:30,28,602.25,603.25,601.75,602.5,243
20141201|2014-10-28 13:00,28,602.5,603.25,601.5,602.75,1051
20141201|2014-10-28 19:00,29,601.5,601.5,598.75,600.25,188
20141201|2014-10-28 19:30,29,600,600.5,599.75,600,111
20141201|2014-10-28 20:00,29,600,600,599.25,599.25,12
20141201|2014-10-28 20:30,29,599.75,602,599.75,602,171
20141201|2014-10-28 21:00,29,602.5,603.75,602.5,603,37
20141201|2014-10-28 21:30,29,602.25,602.25,602,602,6
20141201|2014-10-28 22:00,29,602,602,601.25,601.25,3
20141201|2014-10-28 23:00,29,602.25,602.25,602.25,602.25,1
20141201|2014-10-29 00:00,29,602.75,602.75,602.75,602.75,1
20141201|2014-10-29 01:00,29,602.25,603.25,602.25,602.25,6
20141201|2014-10-29 01:30,29,602,602,601.25,601.25,7
20141201|2014-10-29 02:30,29,601.25,601.25,601,601,3
20141201|2014-10-29 03:00,29,601,601,599.5,600.75,39
20141201|2014-10-29 03:30,29,601,602,601,602,19
20141201|2014-10-29 04:00,29,602,602.25,601.75,601.75,16
20141201|2014-10-29 04:30,29,602,602.5,602,602.25,24
20141201|2014-10-29 05:00,29,602,603,602,602.25,6
20141201|2014-10-29 05:30,29,602.25,603,602,603,7
20141201|2014-10-29 06:00,29,602.5,604.5,602.5,602.75,43
20141201|2014-10-29 06:30,29,603,603.25,602,602.25,15
20141201|2014-10-29 07:00,29,602,604,602,603.75,37
20141201|2014-10-29 07:30,29,604,604.25,603.75,603.75,14
20141201|2014-10-29 08:30,29,604,606.5,601.75,602,819
20141201|2014-10-29 09:00,29,602.25,602.75,600.5,601.25,335
20141201|2014-10-29 09:30,29,601.25,603.75,601.25,601.5,357
20141201|2014-10-29 10:00,29,602,604,601.75,602.75,216
20141201|2014-10-29 10:30,29,603,605.25,603,604.75,318
20141201|2014-10-29 11:00,29,604.5,605,603.5,603.5,192
20141201|2014-10-29 11:30,29,603.25,604.75,603,603.75,278
20141201|2014-10-29 12:00,29,603.5,605.5,603.25,604.75,240
20141201|2014-10-29 12:30,29,604.5,608.75,604.5,608,784
20141201|2014-10-29 13:00,29,607.75,607.75,605.5,606.75,1205
20141201|2014-10-29 19:00,30,606,609.5,605.75,609.5,80
20141201|2014-10-29 19:30,30,609,609,608,608,7
20141201|2014-10-29 20:00,30,607.75,610,606,610,24
20141201|2014-10-29 20:30,30,607.75,607.75,607.25,607.25,3
20141201|2014-10-29 21:00,30,606.5,606.5,606,606,7
20141201|2014-10-29 21:30,30,606.5,608,606.5,607.75,8
20141201|2014-10-29 23:00,30,608.25,608.25,608.25,608.25,1
20141201|2014-10-30 00:00,30,608.5,608.5,608.25,608.25,2
20141201|2014-10-30 00:30,30,608.75,610,608.75,610,13
20141201|2014-10-30 01:00,30,609.75,610,609.75,610,10
20141201|2014-10-30 01:30,30,608.25,608.25,608,608,4
20141201|2014-10-30 02:30,30,608.75,608.75,608.75,608.75,2
20141201|2014-10-30 03:00,30,608.75,608.75,608.75,608.75,1
20141201|2014-10-30 03:30,30,609,609.25,608.75,609.25,11
20141201|2014-10-30 04:00,30,608.25,608.25,607.5,607.5,12
20141201|2014-10-30 04:30,30,608,608.25,608,608.25,8
20141201|2014-10-30 05:00,30,609.25,610.25,609.25,610.25,41
20141201|2014-10-30 06:00,30,611,611.25,610.75,611.25,23
20141201|2014-10-30 06:30,30,611.25,611.75,610.75,611.25,7
20141201|2014-10-30 07:00,30,610.75,610.75,609.25,609.75,124
20141201|2014-10-30 07:30,30,609.5,609.5,603.5,605.75,151
20141201|2014-10-30 08:30,30,604.75,608,600.25,601.5,927
20141201|2014-10-30 09:00,30,601.25,602.75,599.5,601.75,506
20141201|2014-10-30 09:30,30,602,607.5,602,605.5,707
20141201|2014-10-30 10:00,30,605.75,605.75,602,605,517
20141201|2014-10-30 10:30,30,604.75,607.25,604.5,606.75,346
20141201|2014-10-30 11:00,30,606.75,608.5,606.5,607.25,407
20141201|2014-10-30 11:30,30,607.5,608.25,606.25,607,325
20141201|2014-10-30 12:00,30,607.25,608,605.75,606.75,334
20141201|2014-10-30 12:30,30,606.75,607.5,604.5,605,246
20141201|2014-10-30 13:00,30,604.75,605,600.75,601.5,1032
20141201|2014-10-30 19:00,31,601.25,602.5,600.5,601.75,77
20141201|2014-10-30 19:30,31,602.5,602.5,602.5,602.5,3
20141201|2014-10-30 20:00,31,602.5,602.5,602.5,602.5,3
20141201|2014-10-30 20:30,31,601,601,601,601,2
20141201|2014-10-30 21:30,31,602.25,602.25,601.5,602,9
20141201|2014-10-30 22:00,31,602,602.25,602,602.25,4
20141201|2014-10-30 22:30,31,602.5,603.25,602.25,603.25,13
20141201|2014-10-30 23:00,31,603.25,603.5,602.25,602.25,12
20141201|2014-10-30 23:30,31,602.25,602.25,602,602,6
20141201|2014-10-31 00:30,31,602,602,601.25,601.25,4
20141201|2014-10-31 01:00,31,600.25,600.5,599.5,600.25,41
20141201|2014-10-31 01:30,31,600.25,601,599,599,17
20141201|2014-10-31 02:00,31,599,599,596.5,596.5,80
20141201|2014-10-31 02:30,31,596.75,597.75,596.75,597.75,14
20141201|2014-10-31 03:00,31,597.5,597.75,597.5,597.5,7
20141201|2014-10-31 03:30,31,597.5,598,597.5,597.5,3
20141201|2014-10-31 04:00,31,598.5,599.25,598.25,598.5,8
20141201|2014-10-31 04:30,31,598.5,600,597.25,600,61
20141201|2014-10-31 05:00,31,599.5,599.75,599.5,599.75,2
20141201|2014-10-31 05:30,31,599,601,599,601,13
20141201|2014-10-31 06:00,31,601,601,599.75,599.75,9
20141201|2014-10-31 06:30,31,599.5,599.5,599,599.5,47
20141201|2014-10-31 07:00,31,599,599.5,596.5,596.75,49
20141201|2014-10-31 07:30,31,597,597.25,596.25,596.25,53
20141201|2014-10-31 08:30,31,597,597.25,590.25,591.25,1745
20141201|2014-10-31 09:00,31,591,592,590,590.25,774
20141201|2014-10-31 09:30,31,590.5,593,589.5,591.25,1327
20141201|2014-10-31 10:00,31,591.25,592.5,587.5,588,1447
20141201|2014-10-31 10:30,31,587.75,588.75,587,588.25,742
20141201|2014-10-31 11:00,31,588.5,588.75,587,588.25,513
20141201|2014-10-31 11:30,31,588.25,591,588,589.5,568
20141201|2014-10-31 12:00,31,589.75,593.75,589.5,592.5,711
20141201|2014-10-31 12:30,31,592.5,592.5,589,589.75,563
20141201|2014-10-31 13:00,31,590,595,590,591.75,2308
20141201|2014-11-02 19:00,3,594.5,596,593,593,236
20141201|2014-11-02 19:30,3,593,593.25,590.5,590.75,110
20141201|2014-11-02 20:00,3,590.5,590.5,590.5,590.5,1
20141201|2014-11-02 20:30,3,591,591,591,591,1
20141201|2014-11-02 21:00,3,590.5,591.5,590.5,591.25,14
20141201|2014-11-02 21:30,3,591.75,591.75,591.75,591.75,1
20141201|2014-11-02 22:30,3,591.25,591.25,591.25,591.25,1
20141201|2014-11-02 23:00,3,590.75,591,590.75,591,2
20141201|2014-11-02 23:30,3,591.25,592,591.25,592,4
20141201|2014-11-03 00:00,3,592,592,590.75,590.75,8
20141201|2014-11-03 01:00,3,593,593.75,592.5,592.5,13
20141201|2014-11-03 01:30,3,592.5,593.5,592,593.25,4
20141201|2014-11-03 02:00,3,593,593,593,593,1
20141201|2014-11-03 02:30,3,594.5,595.25,594.5,595.25,11
20141201|2014-11-03 03:00,3,595,595,593,593,29
20141201|2014-11-03 03:30,3,594.25,594.25,592,593,14
20141201|2014-11-03 04:00,3,592.25,592.25,591.5,591.75,13
20141201|2014-11-03 04:30,3,591.5,591.75,591,591,9
20141201|2014-11-03 05:00,3,591.25,591.5,591.25,591.5,5
20141201|2014-11-03 05:30,3,591.5,591.75,591,591.25,6
20141201|2014-11-03 06:00,3,591.25,591.75,591.25,591.75,3
20141201|2014-11-03 06:30,3,591.5,592,591.25,591.5,12
20141201|2014-11-03 07:00,3,591.5,591.5,590,590.25,67
20141201|2014-11-03 07:30,3,590.25,591.5,590.25,591.5,60
20141201|2014-11-03 08:30,3,591.25,592.75,590.5,592.25,586
20141201|2014-11-03 09:00,3,592.25,598,591.75,597.25,763
20141201|2014-11-03 09:30,3,597.25,599.5,592.25,592.25,820
20141201|2014-11-03 10:00,3,592.25,596.5,592,596,640
20141201|2014-11-03 10:30,3,596,596,593.25,595,412
20141201|2014-11-03 11:00,3,595,595.5,593.5,595,233
20141201|2014-11-03 11:30,3,595,596.25,593,593.25,287
20141201|2014-11-03 12:00,3,593.25,595.25,593.25,593.5,261
20141201|2014-11-03 12:30,3,593.75,596.5,593.75,594.25,209
20141201|2014-11-03 13:00,3,594.25,598.5,593.5,598,1248
20141201|2014-11-03 19:00,4,597.75,598,596,596.75,54
20141201|2014-11-03 19:30,4,597.5,597.75,597.5,597.75,4
20141201|2014-11-03 20:00,4,597.75,597.75,597.25,597.25,3
20141201|2014-11-03 21:00,4,598,598,597.5,597.5,2
20141201|2014-11-03 23:30,4,597.5,597.5,597.5,597.5,1
20141201|2014-11-04 00:30,4,596,596.25,596,596.25,2
20141201|2014-11-04 01:00,4,597.25,597.25,597.25,597.25,2
20141201|2014-11-04 01:30,4,596.5,596.5,596.5,596.5,1
20141201|2014-11-04 02:00,4,596.25,596.25,594.5,594.5,11
20141201|2014-11-04 02:30,4,595.5,595.5,594.25,594.25,5
20141201|2014-11-04 03:30,4,594.75,594.75,594,594,12
20141201|2014-11-04 04:00,4,594,594.5,593.75,594.5,11
20141201|2014-11-04 04:30,4,593.75,593.75,593.75,593.75,1
20141201|2014-11-04 05:00,4,594.25,594.5,594.25,594.5,3
20141201|2014-11-04 05:30,4,594.75,595,594.75,595,10
20141201|2014-11-04 06:00,4,594.5,595.25,594.25,595.25,9
20141201|2014-11-04 06:30,4,594.5,595,594,594,31
20141201|2014-11-04 07:00,4,593.75,594.25,593,593.75,59
20141201|2014-11-04 07:30,4,593.5,594,593.5,594,16
20141201|2014-11-04 08:30,4,593.75,595.25,590.5,591,717
20141201|2014-11-04 09:00,4,591,594,590.75,592,364
20141201|2014-11-04 09:30,4,592,593.25,590.5,590.75,271
20141201|2014-11-04 10:00,4,590.75,591.75,589.5,591.75,439
20141201|2014-11-04 10:30,4,591.75,592.5,591.5,591.75,241
20141201|2014-11-04 11:00,4,592.5,595,592.5,594.5,381
20141201|2014-11-04 11:30,4,594.5,594.75,592.25,592.75,128
20141201|2014-11-04 12:00,4,592.75,593,590.25,591.75,238
20141201|2014-11-04 12:30,4,591.75,592.5,590.25,590.25,221
20141201|2014-11-04 13:00,4,590.5,592.25,589,592,692
20141201|2014-11-04 19:00,5,591.75,591.75,589.5,590,44
20141201|2014-11-04 19:30,5,590.25,590.5,590,590.5,5
20141201|2014-11-04 20:30,5,591.5,592,591.25,592,3
20141201|2014-11-04 21:00,5,591.5,591.5,591.5,591.5,2
20141201|2014-11-04 23:00,5,590.5,590.5,590.5,590.5,1
20141201|2014-11-04 23:30,5,590.5,590.5,590,590,3
20141201|2014-11-05 00:00,5,590,590.25,590,590,7
20141201|2014-11-05 01:00,5,589.5,590.5,589.5,589.75,9
20141201|2014-11-05 02:00,5,589.25,589.25,588.5,588.75,27
20141201|2014-11-05 02:30,5,588.75,588.75,588.75,588.75,1
20141201|2014-11-05 03:00,5,588.75,588.75,588.5,588.5,3
20141201|2014-11-05 03:30,5,589,590,589,590,13
20141201|2014-11-05 04:00,5,589.25,589.25,588,588.25,8
20141201|2014-11-05 04:30,5,588,588,588,588,13
20141201|2014-11-05 05:00,5,588,588,587.75,587.75,6
20141201|2014-11-05 05:30,5,587.75,587.75,587,587,39
20141201|2014-11-05 06:00,5,587.25,587.25,587,587.25,11
20141201|2014-11-05 06:30,5,587.25,587.5,586.25,586.5,35
20141201|2014-11-05 07:00,5,586.5,587.25,586,587.25,54
20141201|2014-11-05 07:30,5,586.75,587.25,586.25,586.5,13
20141201|2014-11-05 08:30,5,586.5,587.75,582.5,582.5,868
20141201|2014-11-05 09:00,5,582.25,582.75,580.5,581.5,602
20141201|2014-11-05 09:30,5,581.25,582.5,580.25,582,514
20141201|2014-11-05 10:00,5,582,583.25,579.75,583,557
20141201|2014-11-05 10:30,5,582.75,584.5,582.25,582.5,538
20141201|2014-11-05 11:00,5,582.75,585,582.75,585,185
20141201|2014-11-05 11:30,5,585,585.5,584.5,585.25,268
20141201|2014-11-05 12:00,5,585.5,586.75,584.5,585.25,260
20141201|2014-11-05 12:30,5,585.25,585.5,583.75,584,321
20141201|2014-11-05 13:00,5,584.25,586.5,583.5,584.25,782
20141201|2014-11-05 19:00,6,584.5,585.75,584.25,585,98
20141201|2014-11-05 19:30,6,585,585.75,585,585.75,9
20141201|2014-11-05 20:30,6,584.75,584.75,584.25,584.25,29
20141201|2014-11-05 21:00,6,584.5,584.5,583,584.25,4
20141201|2014-11-05 21:30,6,584,584,584,584,1
20141201|2014-11-05 22:00,6,585.5,585.75,585,585,12
20141201|2014-11-05 22:30,6,585.25,585.25,585,585,4
20141201|2014-11-05 23:00,6,585.5,585.5,585.25,585.25,2
20141201|2014-11-05 23:30,6,584.25,585.5,584.25,585.25,9
20141201|2014-11-06 00:00,6,584.5,584.5,583.75,583.75,2
20141201|2014-11-06 00:30,6,584,584,583.25,583.25,5
20141201|2014-11-06 01:00,6,583.75,583.75,583.25,583.25,4
20141201|2014-11-06 01:30,6,583.75,584.75,583.5,583.5,10
20141201|2014-11-06 02:00,6,584,585.25,583,584.25,33
20141201|2014-11-06 02:30,6,584,584,583,583,3
20141201|2014-11-06 03:00,6,583,583,583,583,3
20141201|2014-11-06 03:30,6,583,583.25,582.25,582.5,12
20141201|2014-11-06 04:00,6,582.5,582.5,582,582.25,15
20141201|2014-11-06 04:30,6,582,582,581.75,581.75,27
20141201|2014-11-06 05:00,6,581.75,582,581.75,581.75,18
20141201|2014-11-06 05:30,6,581.5,582,581.5,581.75,16
20141201|2014-11-06 06:00,6,581.5,581.5,580.75,580.75,16
20141201|2014-11-06 06:30,6,581,581,580.5,580.5,8
20141201|2014-11-06 07:00,6,581,581,580.25,580.75,29
20141201|2014-11-06 07:30,6,580.5,581.75,580.5,581.75,41
20141201|2014-11-06 08:30,6,581.75,582.75,580.25,582.25,508
20141201|2014-11-06 09:00,6,582.25,585.75,582,585,433
20141201|2014-11-06 09:30,6,585.25,586.5,584.5,584.75,343
20141201|2014-11-06 10:00,6,584.75,585.5,583,583.75,443
20141201|2014-11-06 10:30,6,583.75,584,580.75,580.75,315
20141201|2014-11-06 11:00,6,580.5,583.25,580.25,582.75,213
20141201|2014-11-06 11:30,6,582.75,583,580.25,580.25,344
20141201|2014-11-06 12:00,6,580,580.5,579,579.25,487
20141201|2014-11-06 12:30,6,579,580,578.75,578.75,344
20141201|2014-11-06 13:00,6,578.75,580,578.5,579,533
20141201|2014-11-06 19:00,7,580,580,576,576,161
20141201|2014-11-06 19:30,7,575.75,576,575.75,576,4
20141201|2014-11-06 20:00,7,576,576,575.5,575.5,4
20141201|2014-11-06 20:30,7,576,576,576,576,13
20141201|2014-11-06 21:00,7,575.75,576,575.75,575.75,11
20141201|2014-11-06 21:30,7,575.75,576,575.5,575.75,7
20141201|2014-11-06 22:00,7,575.5,575.5,575.5,575.5,5
20141201|2014-11-06 22:30,7,575.75,576,575.25,575.25,28
20141201|2014-11-06 23:00,7,575.25,575.25,575.25,575.25,1
20141201|2014-11-06 23:30,7,575,575.25,575,575,10
20141201|2014-11-07 00:30,7,575.25,575.25,575.25,575.25,1
20141201|2014-11-07 01:00,7,575.25,575.25,575.25,575.25,9
20141201|2014-11-07 01:30,7,575,575,573.5,574,122
20141201|2014-11-07 02:00,7,574,574.75,573.5,573.5,13
20141201|2014-11-07 02:30,7,573.75,574,573.25,573.25,16
20141201|2014-11-07 03:00,7,573.5,573.75,573.5,573.5,18
20141201|2014-11-07 03:30,7,573.25,573.5,572.75,573.25,32
20141201|2014-11-07 04:00,7,572.75,572.75,572.75,572.75,5
20141201|2014-11-07 04:30,7,572.5,573,572.5,573,29
20141201|2014-11-07 05:00,7,572.75,573,572.75,572.75,6
20141201|2014-11-07 05:30,7,572.5,572.75,572.5,572.75,10
20141201|2014-11-07 06:00,7,572.25,573,572,572.25,33
20141201|2014-11-07 06:30,7,572.5,573,572.25,572.5,25
20141201|2014-11-07 07:00,7,572.25,573.25,572,573,70
20141201|2014-11-07 07:30,7,572.75,573,572.5,572.75,52
20141201|2014-11-07 08:30,7,573,575,570.5,570.75,907
20141201|2014-11-07 09:00,7,570.5,573.75,570.5,571.75,517
20141201|2014-11-07 09:30,7,571.75,572.5,570.5,570.5,511
20141201|2014-11-07 10:00,7,570.5,570.5,568.5,569.5,997
20141201|2014-11-07 10:30,7,569.5,570.75,568.5,569,432
20141201|2014-11-07 11:00,7,569,569.5,568.5,569.25,405
20141201|2014-11-07 11:30,7,569.25,570.75,569,570.25,607
20141201|2014-11-07 12:00,7,570.75,571.75,570.25,570.75,370
20141201|2014-11-07 12:30,7,571,572.75,570.5,571,272
20141201|2014-11-07 13:00,7,571,572,567.5,569,1535
20141201|2014-11-09 19:00,10,570,570,568.75,569.5,95
20141201|2014-11-09 19:30,10,569.5,569.5,569.25,569.5,4
20141201|2014-11-09 21:00,10,569,569,568.5,568.5,4
20141201|2014-11-09 21:30,10,569.5,569.5,568.5,568.5,4
20141201|2014-11-09 22:00,10,568.75,568.75,568.75,568.75,3
20141201|2014-11-09 22:30,10,568.75,568.75,568.75,568.75,1
20141201|2014-11-09 23:00,10,568.25,568.25,568.25,568.25,1
20141201|2014-11-10 00:00,10,568.25,568.75,568.25,568.75,3
20141201|2014-11-10 00:30,10,568.25,568.25,568.25,568.25,2
20141201|2014-11-10 01:00,10,568.25,568.25,567.75,567.75,9
20141201|2014-11-10 01:30,10,568,568,567.75,567.75,6
20141201|2014-11-10 02:00,10,567.5,567.5,565.5,566.25,215
20141201|2014-11-10 02:30,10,566,566,565.25,565.25,25
20141201|2014-11-10 03:00,10,565.75,567.25,565.5,566.25,41
20141201|2014-11-10 03:30,10,566.25,566.5,566.25,566.25,10
20141201|2014-11-10 05:00,10,567,567.5,567,567.5,3
20141201|2014-11-10 05:30,10,567.75,567.75,567.5,567.5,14
20141201|2014-11-10 06:00,10,567.5,567.5,567.25,567.25,8
20141201|2014-11-10 06:30,10,567.25,567.75,567.25,567.5,20
20141201|2014-11-10 07:00,10,567.75,568,567.5,567.5,15
20141201|2014-11-10 07:30,10,567.75,568,567.5,567.75,16
20141201|2014-11-10 08:30,10,567.75,573.75,567.5,573,510
20141201|2014-11-10 09:00,10,573.25,573.5,570,571.75,272
20141201|2014-11-10 09:30,10,572,573.5,571,571,304
20141201|2014-11-10 10:00,10,571.5,573,570,570.5,252
20141201|2014-11-10 10:30,10,570.5,571.75,570,571.75,321
20141201|2014-11-10 11:00,10,571.75,577,566.75,573.25,1445
20141201|2014-11-10 11:30,10,573.25,573.75,569,569,413
20141201|2014-11-10 12:00,10,569,570.5,568.5,570,307
20141201|2014-11-10 12:30,10,570,570.75,569.25,569.75,256
20141201|2014-11-10 13:00,10,569.5,575.75,568.5,575.25,1796
20141201|2014-11-10 19:00,11,573,573.75,572,572.25,50
20141201|2014-11-10 19:30,11,572,572,572,572,24
20141201|2014-11-10 20:00,11,572,572,571.75,571.75,6
20141201|2014-11-10 20:30,11,572.5,572.5,572,572,5
20141201|2014-11-10 21:00,11,572,572.25,572,572,5
20141201|2014-11-10 21:30,11,572.5,572.5,572.5,572.5,1
20141201|2014-11-10 22:00,11,572.25,572.25,572.25,572.25,1
20141201|2014-11-10 23:00,11,572,572,571.5,571.5,5
20141201|2014-11-10 23:30,11,571.75,571.75,571.75,571.75,1
20141201|2014-11-11 00:00,11,572,572,571.5,571.5,3
20141201|2014-11-11 01:00,11,572.25,572.25,570.75,570.75,11
20141201|2014-11-11 01:30,11,570,570.25,569.5,569.5,23
20141201|2014-11-11 02:00,11,569.5,570.25,569.25,570,18
20141201|2014-11-11 03:00,11,570.5,570.5,569.75,569.75,8
20141201|2014-11-11 03:30,11,570,570,569,569,13
20141201|2014-11-11 04:00,11,569.25,569.25,569.25,569.25,7
20141201|2014-11-11 04:30,11,569.5,570,569.5,570,12
20141201|2014-11-11 05:00,11,570,570.5,569.75,570.5,15
20141201|2014-11-11 05:30,11,570.25,570.75,569.75,569.75,17
20141201|2014-11-11 06:00,11,569.75,571.25,569.75,571.25,8
20141201|2014-11-11 06:30,11,571.25,571.5,571.25,571.5,5
20141201|2014-11-11 07:00,11,572,572,571.5,571.75,27
20141201|2014-11-11 07:30,11,571.75,571.75,571.5,571.75,10
20141201|2014-11-11 08:30,11,571,571.75,569,569.5,575
20141201|2014-11-11 09:00,11,569.5,571.5,569.25,569.75,342
20141201|2014-11-11 09:30,11,569.75,574.75,569.75,574.25,937
20141201|2014-11-11 10:00,11,574.5,575.75,572.75,574.75,631
20141201|2014-11-11 10:30,11,575,575.5,573,573,210
20141201|2014-11-11 11:00,11,573,573.75,571.75,572.75,127
20141201|2014-11-11 11:30,11,573,576.25,572.5,575.75,129
20141201|2014-11-11 12:00,11,575.75,578,575.75,577,282
20141201|2014-11-11 12:30,11,576.75,577.5,575.75,577.25,211
20141201|2014-11-11 13:00,11,577.25,580.25,577,577,1444
20141201|2014-11-11 19:00,12,578.5,580.25,577.5,578.5,70
20141201|2014-11-11 19:30,12,578.5,579,578.5,579,3
20141201|2014-11-11 20:30,12,578.25,578.25,578.25,578.25,1
20141201|2014-11-11 21:00,12,578.25,578.25,578,578,2
20141201|2014-11-11 21:30,12,578.5,578.5,578.25,578.25,2
20141201|2014-11-11 22:00,12,577.5,577.5,577.5,577.5,2
20141201|2014-11-11 22:30,12,578,578.25,578,578.25,7
20141201|2014-11-11 23:00,12,578.25,578.75,578.25,578.75,3
20141201|2014-11-11 23:30,12,578.5,578.5,578.5,578.5,1
20141201|2014-11-12 00:00,12,577.75,577.75,577.75,577.75,2
20141201|2014-11-12 00:30,12,577.75,578,577.75,577.75,13
20141201|2014-11-12 01:00,12,577.75,577.75,577.75,577.75,3
20141201|2014-11-12 02:00,12,579.5,580.25,579.5,580.25,14
20141201|2014-11-12 02:30,12,580.25,580.75,579.25,580.75,14
20141201|2014-11-12 03:00,12,581,581,581,581,2
20141201|2014-11-12 03:30,12,581.5,584.5,581.5,584.25,42
20141201|2014-11-12 04:00,12,584.5,585,584.25,584.25,21
20141201|2014-11-12 04:30,12,584.5,584.5,584.25,584.25,9
20141201|2014-11-12 05:00,12,584.25,585.5,584.25,585.25,21
20141201|2014-11-12 05:30,12,585.25,585.25,584.5,584.5,10
20141201|2014-11-12 06:00,12,586,587,586,587,44
20141201|2014-11-12 06:30,12,587.25,587.75,586.5,587.25,76
20141201|2014-11-12 07:00,12,587.25,588,586.75,587,60
20141201|2014-11-12 07:30,12,587,587.75,587,587.25,34
20141201|2014-11-12 08:30,12,586.25,602.5,586.25,599.75,2086
20141201|2014-11-12 09:00,12,599.75,600,596.5,599,851
20141201|2014-11-12 09:30,12,598.75,598.75,590.5,590.75,723
20141201|2014-11-12 10:00,12,590.75,597.25,589.25,597.25,850
20141201|2014-11-12 10:30,12,597.5,599.25,595.5,599,671
20141201|2014-11-12 11:00,12,599,599.5,596.25,598,895
20141201|2014-11-12 11:30,12,597.75,598.25,596.25,597.5,486
20141201|2014-11-12 12:00,12,597.5,597.75,595.75,596.75,377
20141201|2014-11-12 12:30,12,597,599.5,596.75,598,707
20141201|2014-11-12 13:00,12,598.25,600.25,596.5,597.25,1644
20141201|2014-11-12 19:00,13,599.25,600.25,597.5,600.25,151
20141201|2014-11-12 19:30,13,600.25,600.25,600,600,3
20141201|2014-11-12 20:00,13,599.5,599.5,599.5,599.5,1
20141201|2014-11-12 20:30,13,599.5,599.5,599.5,599.5,2
20141201|2014-11-12 21:00,13,599.5,599.5,598.5,598.5,6
20141201|2014-11-12 21:30,13,598.5,598.5,598,598,5
20141201|2014-11-12 22:00,13,598.25,598.25,598.25,598.25,2
20141201|2014-11-12 23:00,13,598.25,598.25,598.25,598.25,1
20141201|2014-11-12 23:30,13,598,598,597.25,597.25,3
20141201|2014-11-13 00:00,13,597,600.25,594,598.5,17
20141201|2014-11-13 00:30,13,598.5,598.5,597,597,2
20141201|2014-11-13 01:00,13,596.5,598.75,596,598.75,6
20141201|2014-11-13 02:00,13,599,600,599,600,5
20141201|2014-11-13 02:30,13,600.25,600.5,600.25,600.5,10
20141201|2014-11-13 03:00,13,599.75,599.75,599.75,599.75,2
20141201|2014-11-13 04:00,13,599.75,600.25,599.5,599.75,9
20141201|2014-11-13 04:30,13,599.75,599.75,599.75,599.75,6
20141201|2014-11-13 05:00,13,599.75,600.25,599.75,600,25
20141201|2014-11-13 05:30,13,600,600,600,600,8
20141201|2014-11-13 06:00,13,600,601,600,600.5,12
20141201|2014-11-13 06:30,13,600.75,601,600.5,600.5,17
20141201|2014-11-13 07:00,13,600.25,600.75,600.25,600.5,20
20141201|2014-11-13 07:30,13,600.25,600.5,600,600.5,10
20141201|2014-11-13 08:30,13,600,608,599.75,606.5,1356
20141201|2014-11-13 09:00,13,606,607.25,604,605,566
20141201|2014-11-13 09:30,13,605,609,604,609,815
20141201|2014-11-13 10:00,13,608.75,609,604.25,605.25,636
20141201|2014-11-13 10:30,13,605.25,608.5,604.25,606.5,381
20141201|2014-11-13 11:00,13,606.5,609.5,606.25,609.25,414
20141201|2014-11-13 11:30,13,608.75,610,608.25,608.5,413
20141201|2014-11-13 12:00,13,608.25,608.5,606.25,606.75,354
20141201|2014-11-13 12:30,13,606.75,607,604.25,605.25,386
20141201|2014-11-13 13:00,13,605.25,606.5,603,604.75,1289
20141201|2014-11-13 19:00,14,605,605.25,603.25,603.25,87
20141201|2014-11-13 19:30,14,604,605.25,604,605.25,8
20141201|2014-11-13 20:00,14,604.75,604.75,604,604,18
20141201|2014-11-13 20:30,14,604.75,605.5,604.75,605.5,3
20141201|2014-11-13 21:00,14,605.75,606,605.75,606,10
20141201|2014-11-13 22:00,14,605,605,604.75,604.75,5
20141201|2014-11-13 23:00,14,604.25,604.25,602.5,602.5,4
20141201|2014-11-13 23:30,14,602.25,602.25,602.25,602.25,1
20141201|2014-11-14 00:00,14,602.25,602.25,600.75,600.75,6
20141201|2014-11-14 00:30,14,601,601,601,601,1
20141201|2014-11-14 01:00,14,601.5,601.75,601.5,601.75,2
20141201|2014-11-14 01:30,14,601.5,602,601.5,602,8
20141201|2014-11-14 02:00,14,602.75,602.75,602.75,602.75,1
20141201|2014-11-14 02:30,14,602.5,602.5,601.75,601.75,5
20141201|2014-11-14 03:00,14,601.75,602,601.25,602,16
20141201|2014-11-14 03:30,14,602.25,602.25,602.25,602.25,3
20141201|2014-11-14 04:00,14,603.25,603.25,603.25,603.25,1
20141201|2014-11-14 04:30,14,602.5,602.5,602.5,602.5,3
20141201|2014-11-14 05:00,14,602.75,602.75,602.5,602.5,6
20141201|2014-11-14 05:30,14,601.75,602.75,601.75,602.75,10
20141201|2014-11-14 06:00,14,602.5,602.5,601.5,601.75,28
20141201|2014-11-14 07:30,14,602.25,602.5,601.5,602,8
20141201|2014-11-14 08:30,14,601.25,604,599.75,602.75,508
20141201|2014-11-14 09:00,14,602.75,607.75,602.5,605.5,447
20141201|2014-11-14 09:30,14,605,606.25,602.75,606.25,233
20141201|2014-11-14 10:00,14,606,607.25,605,607.25,367
20141201|2014-11-14 10:30,14,607.5,612.5,607.25,610.25,1060
20141201|2014-11-14 11:00,14,610.5,612.25,610,611.5,385
20141201|2014-11-14 11:30,14,611.5,611.5,607.25,609.5,539
20141201|2014-11-14 12:00,14,609,609.75,607.25,608,324
20141201|2014-11-14 12:30,14,607.75,609.25,606.5,608.75,322
20141201|2014-11-14 13:00,14,608.75,608.75,605,605.5,794
20141201|2014-11-16 19:00,17,605.5,607.25,603.25,606,96
20141201|2014-11-16 19:30,17,606,606.25,606,606.25,5
20141201|2014-11-16 20:30,17,606.5,607,606.5,607,4
20141201|2014-11-16 21:00,17,605.75,605.75,605.75,605.75,2
20141201|2014-11-16 21:30,17,606.75,606.75,606,606.25,6
20141201|2014-11-16 22:00,17,606.5,606.5,606.5,606.5,1
20141201|2014-11-16 22:30,17,606.75,607.25,606.75,607.25,3
20141201|2014-11-16 23:00,17,607.25,607.25,607.25,607.25,3
20141201|2014-11-17 01:30,17,608,609,607.75,607.75,8
20141201|2014-11-17 02:00,17,608.25,608.5,608.25,608.25,11
20141201|2014-11-17 02:30,17,609.75,609.75,609.75,609.75,1
20141201|2014-11-17 03:00,17,609.75,609.75,609.75,609.75,4
20141201|2014-11-17 03:30,17,609.5,609.5,608,608,14
20141201|2014-11-17 04:00,17,608.5,608.5,607.5,607.5,31
20141201|2014-11-17 04:30,17,606.75,606.75,606.75,606.75,2
20141201|2014-11-17 05:00,17,606.5,606.5,605.25,605.25,14
20141201|2014-11-17 05:30,17,605.5,605.5,605.5,605.5,1
20141201|2014-11-17 06:00,17,605.75,606,605.75,606,4
20141201|2014-11-17 06:30,17,606,606,606,606,1
20141201|2014-11-17 07:00,17,605.25,605.25,605.25,605.25,7
20141201|2014-11-17 07:30,17,605.75,606.5,605.5,606.5,61
20141201|2014-11-17 08:30,17,606.5,606.5,597.25,598.25,707
20141201|2014-11-17 09:00,17,598.25,599.25,597.5,599.25,232
20141201|2014-11-17 09:30,17,599,602,598.75,602,200
20141201|2014-11-17 10:00,17,601,601.75,598.75,599,218
20141201|2014-11-17 10:30,17,598.5,599.75,598,598,108
20141201|2014-11-17 11:00,17,598,600.5,597.75,597.75,111
20141201|2014-11-17 11:30,17,597.5,598.75,597.5,597.5,64
20141201|2014-11-17 12:00,17,597.5,599,597.5,598.75,85
20141201|2014-11-17 12:30,17,598.75,600,597.75,599.75,169
20141201|2014-11-17 13:00,17,599.5,600.25,595.75,597,664
20141201|2014-11-17 19:00,18,598,598,597.25,597.75,83
20141201|2014-11-17 19:30,18,597.75,598,597,598,14
20141201|2014-11-17 20:00,18,598.25,598.25,598.25,598.25,1
20141201|2014-11-17 21:00,18,598.75,598.75,598.75,598.75,1
20141201|2014-11-17 23:00,18,598.25,598.25,597.75,597.75,3
20141201|2014-11-17 23:30,18,597.5,597.75,597.25,597.5,24
20141201|2014-11-18 00:00,18,596.25,596.25,596,596,2
20141201|2014-11-18 00:30,18,596,596,595.5,595.5,2
20141201|2014-11-18 02:00,18,596.25,596.25,596.25,596.25,1
20141201|2014-11-18 03:00,18,595,595,593.5,594,52
20141201|2014-11-18 03:30,18,593.75,593.75,593,593,20
20141201|2014-11-18 06:00,18,593.5,593.5,593.5,593.5,1
20141201|2014-11-18 06:30,18,593.75,594.5,593.75,594.5,6
20141201|2014-11-18 07:00,18,594.75,594.75,594.25,594.25,4
20141201|2014-11-18 07:30,18,594.5,594.5,594,594,6
20141201|2014-11-18 08:30,18,594,595.25,590,595,497
20141201|2014-11-18 09:00,18,594.75,595.75,593.5,593.75,110
20141201|2014-11-18 09:30,18,593.25,596,593.25,594.5,145
20141201|2014-11-18 10:00,18,594.25,594.25,591,592.25,208
20141201|2014-11-18 10:30,18,592.25,593.5,591,591.25,118
20141201|2014-11-18 11:00,18,591.25,592.25,590.5,591.75,85
20141201|2014-11-18 11:30,18,592,592.5,591.5,592,71
20141201|2014-11-18 12:00,18,592.25,592.5,591.75,592.5,70
20141201|2014-11-18 12:30,18,592,592.75,591.75,591.75,54
20141201|2014-11-18 13:00,18,591.5,595,591.5,594.5,404
20141201|2014-11-18 19:00,19,594.25,594.25,593,593.75,22
20141201|2014-11-18 19:30,19,593.5,593.5,593,593,4
20141201|2014-11-18 20:00,19,592.5,592.5,592.5,592.5,1
20141201|2014-11-18 20:30,19,592,592,592,592,12
20141201|2014-11-18 21:30,19,592,592,592,592,2
20141201|2014-11-18 22:30,19,592,592,592,592,3
20141201|2014-11-18 23:00,19,592,592.5,592,592.25,9
20141201|2014-11-19 00:00,19,592.25,592.25,592.25,592.25,1
20141201|2014-11-19 00:30,19,592,592,592,592,8
20141201|2014-11-19 01:00,19,592,592,591.75,591.75,7
20141201|2014-11-19 01:30,19,591.75,591.75,591.5,591.5,13
20141201|2014-11-19 02:00,19,591,591,590.25,590.25,18
20141201|2014-11-19 02:30,19,590.5,590.5,589.5,589.5,8
20141201|2014-11-19 03:30,19,590,590,589.75,590,4
20141201|2014-11-19 04:00,19,590.25,590.25,590.25,590.25,2
20141201|2014-11-19 04:30,19,589.5,589.5,589.25,589.25,2
20141201|2014-11-19 05:00,19,589.5,589.5,589.5,589.5,2
20141201|2014-11-19 05:30,19,589.25,589.25,589,589.25,4
20141201|2014-11-19 06:00,19,590,590,589.75,589.75,2
20141201|2014-11-19 06:30,19,589.75,590.75,589.75,590.75,2
20141201|2014-11-19 07:00,19,591,591,589.75,589.75,33
20141201|2014-11-19 07:30,19,589.5,590.25,589.25,590.25,6
20141201|2014-11-19 08:30,19,590,590,586.75,587.75,629
20141201|2014-11-19 09:00,19,587.25,588.25,586.25,586.25,327
20141201|2014-11-19 09:30,19,586.25,587.25,583.75,586.5,445
20141201|2014-11-19 10:00,19,586.5,587.5,585.5,586.5,549
20141201|2014-11-19 10:30,19,586.25,587.75,585.75,586.25,444
20141201|2014-11-19 11:00,19,586.25,586.75,584.5,585.5,433
20141201|2014-11-19 11:30,19,585.25,585.5,584,584.25,130
20141201|2014-11-19 12:00,19,585,585,581.75,582.25,163
20141201|2014-11-19 12:30,19,581.75,583,581.25,582.75,179
20141201|2014-11-19 13:00,19,583,588.5,582.75,588,421
20141201|2014-11-19 19:00,20,587,587,584.75,586.75,73
20141201|2014-11-19 19:30,20,587,587,587,587,1
20141201|2014-11-19 20:00,20,586.5,588,586.5,587.25,18
20141201|2014-11-19 21:00,20,585.75,586,585.75,586,2
20141201|2014-11-19 21:30,20,586.5,586.5,586.25,586.25,4
20141201|2014-11-19 22:00,20,588,588,588,588,21
20141201|2014-11-19 22:30,20,588,588.5,588,588.5,13
20141201|2014-11-20 00:00,20,586.75,587,586.75,586.75,4
20141201|2014-11-20 00:30,20,586.5,586.5,586.5,586.5,1
20141201|2014-11-20 01:00,20,585,585,585,585,5
20141201|2014-11-20 01:30,20,585.25,585.25,584.5,584.75,8
20141201|2014-11-20 02:30,20,583.75,583.75,583.75,583.75,2
20141201|2014-11-20 05:00,20,585.5,585.5,585.5,585.5,4
20141201|2014-11-20 05:30,20,585,585,584.75,584.75,10
20141201|2014-11-20 06:00,20,584.75,585.75,584.75,585.75,3
20141201|2014-11-20 06:30,20,586,586.25,586,586.25,15
20141201|2014-11-20 07:00,20,586.25,586.25,585.75,586,5
20141201|2014-11-20 07:30,20,585.5,585.5,585.5,585.5,1
20141201|2014-11-20 08:30,20,584.75,595.5,584.25,593.25,426
20141201|2014-11-20 09:00,20,593.75,596.75,593,596.25,193
20141201|2014-11-20 09:30,20,596,597.25,595.25,597.25,119
20141201|2014-11-20 10:00,20,597.25,597.75,595.5,596,136
20141201|2014-11-20 10:30,20,595.5,597,595,596,126
20141201|2014-11-20 11:00,20,596,597.75,596,596.75,112
20141201|2014-11-20 11:30,20,596.75,600,596.75,599.75,159
20141201|2014-11-20 12:00,20,600,601,598.5,599.5,186
20141201|2014-11-20 12:30,20,599.5,600.5,597.5,598.25,155
20141201|2014-11-20 13:00,20,599,603,598.75,602.75,341
20141201|2014-11-20 19:00,21,601.75,602,600.25,600.25,51
20141201|2014-11-20 19:30,21,599.25,599.75,599.25,599.75,12
20141201|2014-11-20 20:30,21,600,600,600,600,1
20141201|2014-11-20 21:00,21,600,600,600,600,5
20141201|2014-11-20 21:30,21,600.25,600.25,600,600,6
20141201|2014-11-21 00:00,21,600.5,601.75,600.5,601.75,60
20141201|2014-11-21 00:30,21,601.75,602,601.75,602,7
20141201|2014-11-21 01:00,21,602,602,602,602,9
20141201|2014-11-21 01:30,21,601.5,601.75,601.5,601.75,34
20141201|2014-11-21 03:00,21,600,600,599.25,599.25,50
20141201|2014-11-21 05:00,21,598.5,598.75,598.25,598.75,5
20141201|2014-11-21 06:00,21,598.75,598.75,598.75,598.75,1
20141201|2014-11-21 06:30,21,598.75,598.75,598.75,598.75,10
20141201|2014-11-21 07:00,21,600.75,601,600.75,601,12
20141201|2014-11-21 07:30,21,601,601,600.75,601,36
20141201|2014-11-21 08:30,21,599.75,608.25,599.75,606.5,520
20141201|2014-11-21 09:00,21,606.75,606.75,605,606.25,187
20141201|2014-11-21 09:30,21,606,606.25,605,605.5,117
20141201|2014-11-21 10:00,21,605.75,606.5,603.5,605,154
20141201|2014-11-21 10:30,21,605.25,605.25,603.25,603.75,53
20141201|2014-11-21 11:00,21,603.5,605,603.25,604.75,132
20141201|2014-11-21 11:30,21,604.5,605,603,605,52
20141201|2014-11-21 12:00,21,605,605.25,604.25,604.25,117
20141201|2014-11-21 12:30,21,604.5,605.75,604,605,62
20141201|2014-11-21 13:00,21,604.75,605.5,603.25,604.5,508
20141201|2014-11-23 19:00,24,603.75,606.25,603.75,604.5,41
20141201|2014-11-23 20:00,24,604.5,604.5,603.75,603.75,4
20141201|2014-11-23 21:30,24,602,602,602,602,1
20141201|2014-11-23 23:00,24,602.5,602.5,602.5,602.5,1
20141201|2014-11-24 03:00,24,602.25,604,602,604,76
20141201|2014-11-24 03:30,24,604,604,604,604,1
20141201|2014-11-24 04:00,24,603.75,604,603.75,604,11
20141201|2014-11-24 04:30,24,604.25,604.25,604.25,604.25,3
20141201|2014-11-24 05:00,24,604.25,604.25,604.25,604.25,1
20141201|2014-11-24 05:30,24,603.75,603.75,603.75,603.75,9
20141201|2014-11-24 07:00,24,603.5,603.5,603,603,10
20141201|2014-11-24 07:30,24,603,603,602.5,602.5,3
20141201|2014-11-24 08:30,24,601.25,605.25,600,604,235
20141201|2014-11-24 09:00,24,603.75,605,603.5,603.75,64
20141201|2014-11-24 09:30,24,604,604.75,601.5,604.75,195
20141201|2014-11-24 10:00,24,603.75,606.75,603.25,606,130
20141201|2014-11-24 10:30,24,605.75,607.25,605.75,606.25,90
20141201|2014-11-24 11:00,24,606,607.25,605.5,606.75,101
20141201|2014-11-24 11:30,24,606.75,607.5,605.75,607,37
20141201|2014-11-24 12:00,24,606.25,607.25,605,605,63
20141201|2014-11-24 12:30,24,604.75,605,603.5,604,176
20141201|2014-11-24 13:00,24,603.75,605.25,603.5,604.25,156
20141201|2014-11-24 19:00,25,603.5,605.25,603.25,605,39
20141201|2014-11-24 20:00,25,604.5,604.5,604.5,604.5,1
20141201|2014-11-24 21:00,25,604,604,604,604,1
20141201|2014-11-24 22:00,25,603.25,603.25,603.25,603.25,1
20141201|2014-11-25 03:00,25,602,602,602,602,1
20141201|2014-11-25 03:30,25,603,603,603,603,2
20141201|2014-11-25 04:00,25,603,603.25,603,603.25,13
20141201|2014-11-25 04:30,25,603.25,603.25,603.25,603.25,1
20141201|2014-11-25 05:00,25,603.25,603.25,603.25,603.25,3
20141201|2014-11-25 06:00,25,604,605,604,605,22
20141201|2014-11-25 07:00,25,605,605,605,605,5
20141201|2014-11-25 07:30,25,605.75,606.5,605.75,606.5,29
20141201|2014-11-25 08:30,25,607,609.75,606.5,609.75,196
20141201|2014-11-25 09:00,25,610,613,609.75,612.5,334
20141201|2014-11-25 09:30,25,612.5,615,612.5,614.25,114
20141201|2014-11-25 10:00,25,614.25,615.25,614.25,614.5,103
20141201|2014-11-25 10:30,25,614.5,618,614.5,616.5,186
20141201|2014-11-25 11:00,25,617,619.25,616.25,618.25,377
20141201|2014-11-25 11:30,25,618.25,618.75,617,617.5,35
20141201|2014-11-25 12:00,25,617.5,618.25,617,617.75,60
20141201|2014-11-25 12:30,25,618,618,614.5,614.5,127
20141201|2014-11-25 13:00,25,615,619.25,613,619,157
20141201|2014-11-25 19:00,26,617.5,617.75,616.5,617.75,13
20141201|2014-11-25 20:00,26,619.5,619.5,619.5,619.5,1
20141201|2014-11-25 21:00,26,620,620,620,620,60
20141201|2014-11-25 23:00,26,620,621,620,620.75,11
20141201|2014-11-26 02:30,26,619.75,620,619.75,619.75,10
20141201|2014-11-26 03:00,26,620,620,620,620,2
20141201|2014-11-26 03:30,26,621,621.5,621,621.25,8
20141201|2014-11-26 04:00,26,622,623.25,622,623.25,9
20141201|2014-11-26 04:30,26,625,625,625,625,2
20141201|2014-11-26 05:00,26,624.25,625.5,624.25,625.5,23
20141201|2014-11-26 08:30,26,622.25,626.5,620,620,346
20141201|2014-11-26 09:00,26,620,620.25,616.5,616.75,138
20141201|2014-11-26 09:30,26,617.75,620.5,617,619.75,128
20141201|2014-11-26 10:00,26,620,621,619.5,620.25,108
20141201|2014-11-26 10:30,26,620.5,621.5,619.5,620.25,81
20141201|2014-11-26 11:00,26,620.25,623.25,620,621.75,197
20141201|2014-11-26 11:30,26,622.25,623.25,622,622.5,37
20141201|2014-11-26 12:00,26,622.5,623.5,622,622,76
20141201|2014-11-26 12:30,26,622,624.25,621.75,622.5,168
20141201|2014-11-26 13:00,26,623,623.5,620.25,620.25,99
20141201|2014-11-28 08:30,28,618.5,628,618.5,628,39
20141201|2014-11-28 09:00,28,629.5,633.75,626.25,630.75,127
20141201|2014-11-28 09:30,28,631,640,630,631.75,41
20141201|2014-11-28 10:00,28,636,638.75,636,636.25,55
20141201|2014-11-28 10:30,28,635.75,635.75,630,631.25,5
20141201|2014-11-28 11:00,28,629.75,630,629.25,630,16
20141201|2014-11-28 11:30,28,634,636.5,634,636.5,2
20141201|2014-11-30 19:00,1,633.25,637.5,633.25,637.5,2
20141201|2014-12-01 03:00,1,638,638,638,638,1
20141201|2014-12-01 04:00,1,638,638,638,638,4
20141201|2014-12-01 04:30,1,640,640,640,640,1
20141201|2014-12-01 08:30,1,642.5,643,638,641.5,274
20141201|2014-12-01 09:00,1,640.25,643.5,640.25,643.5,12
20141201|2014-12-01 09:30,1,643,645,643,645,5
20141201|2014-12-01 10:30,1,645,646.75,645,646.75,31
20141201|2014-12-01 11:00,1,647.75,652.75,647.75,651,6
20141201|2014-12-01 11:30,1,653.25,655,652.5,653,19
20141201|2014-12-01 12:00,1,652.5,655,652.5,655,77
20141201|2014-12-01 12:30,1,656.75,657,656.75,657,5
20141201|2014-12-01 13:00,1,655,660.5,655,660.5,3
20141201|2014-12-02 08:30,2,663,663.25,656.5,656.5,9
20141201|2014-12-02 09:00,2,656.25,656.25,656.25,656.25,1
20141201|2014-12-02 09:30,2,659.75,660,659,660,5
20141201|2014-12-02 10:30,2,660,660,656,657.5,25
20141201|2014-12-02 11:00,2,656.75,656.75,654.75,654.75,33
20141201|2014-12-02 11:30,2,654,654,652,652,30
20141201|2014-12-02 12:00,2,652.5,652.5,651.5,651.5,9
20141201|2014-12-03 06:30,3,638.5,638.5,638.5,638.5,1
20141201|2014-12-03 07:30,3,635,635,635,635,4
20141201|2014-12-03 08:30,3,632.5,632.5,632.5,632.5,9
20141201|2014-12-03 09:30,3,632,632,632,632,2
20141201|2014-12-03 10:00,3,630.5,632.75,630.5,632.75,2
20141201|2014-12-03 10:30,3,633,633,631.5,631.5,5
20141201|2014-12-03 11:00,3,633.75,633.75,633.75,633.75,29
20141201|2014-12-03 11:30,3,633.75,633.75,633.5,633.5,64
20141201|2014-12-03 12:00,3,632,632,632,632,2
20141201|2014-12-03 13:00,3,630.25,631.25,630.25,631.25,10
20141201|2014-12-04 07:00,4,624,624,623.75,623.75,2
20141201|2014-12-04 07:30,4,623.75,623.75,623.75,623.75,3
20141201|2014-12-04 08:30,4,622,622,618,618,3
20141201|2014-12-04 09:00,4,626.25,626.25,626.25,626.25,2
20141201|2014-12-04 09:30,4,627.25,628,627.25,628,15
20141201|2014-12-04 10:00,4,631.25,631.25,630,631,39
20141201|2014-12-04 11:30,4,630.5,630.75,630.5,630.75,3
20141201|2014-12-04 13:00,4,629.25,629.25,629.25,629.25,1
20141201|2014-12-05 08:30,5,628.75,629,628.75,629,5
20141201|2014-12-05 11:30,5,633,634.25,633,634.25,6
20141201|2014-12-08 08:30,8,638.5,638.5,638.5,638.5,1
20141201|2014-12-08 09:00,8,638.5,638.5,638.5,638.5,1
20141201|2014-12-08 09:30,8,639,639.75,639,639.75,2
20141201|2014-12-08 11:30,8,643.25,643.25,641.75,643.25,7
20141201|2014-12-08 12:00,8,636,636,636,636,6
20141201|2014-12-08 12:30,8,636.25,636.25,636.25,636.25,1
20141201|2014-12-08 13:00,8,635,635,633,633,4
20141201|2014-12-09 07:00,9,629,629,629,629,16
20141201|2014-12-09 09:00,9,629.25,629.5,629.25,629.5,2
20141201|2014-12-09 09:30,9,629.25,629.25,629.25,629.25,2
20141201|2014-12-09 10:00,9,626,626,615,620.75,5
20141201|2014-12-09 10:30,9,615,615,615,615,1
20141201|2014-12-09 12:00,9,619.75,620.25,619.75,620.25,5
20141201|2014-12-09 13:00,9,620,620,620,620,1
20141201|2014-12-09 19:30,10,615,615,615,615,1
20141201|2014-12-10 06:00,10,613.75,613.75,613.75,613.75,1
20141201|2014-12-10 08:30,10,610,610,610,610,2
20141201|2014-12-10 09:00,10,614.75,614.75,614.5,614.5,15
20141201|2014-12-10 11:30,10,611.5,612,611.5,612,3
20141201|2014-12-10 12:30,10,613,613.25,612,612,3
20141201|2014-12-11 08:30,11,609.25,610,609.25,609.75,9
20141201|2014-12-11 09:30,11,619,619.5,619,619.5,3
20141201|2014-12-11 10:00,11,615,615,615,615,1
20141201|2014-12-11 10:30,11,618.75,619.75,618.75,619.75,5
20141201|2014-12-12 09:30,12,636.75,638.5,636.75,638.5,2
20150301|2014-03-07 10:00,7,732.25,732.25,732.25,732.25,2
20150301|2014-03-07 10:30,7,730.75,730.75,730.75,730.75,1
20150301|2014-03-07 11:00,7,730.5,731,729.5,731,32
20150301|2014-03-07 11:30,7,732,732.25,732,732.25,3
20150301|2014-03-07 12:00,7,732.5,736.25,732,736.25,20
20150301|2014-03-07 12:30,7,734,734,734,734,1
20150301|2014-03-07 13:00,7,734,734,734,734,1
20150301|2014-03-10 03:00,10,730,730,730,730,5
20150301|2014-03-10 08:30,10,732.5,734.5,732.25,734.5,7
20150301|2014-03-10 09:00,10,732.5,734.5,732.5,734,4
20150301|2014-03-10 09:30,10,734.5,734.5,734.5,734.5,1
20150301|2014-03-10 10:00,10,736.5,736.5,736.5,736.5,1
20150301|2014-03-10 10:30,10,736.75,736.75,736.75,736.75,1
20150301|2014-03-10 11:00,10,732.5,732.5,732.5,732.5,1
20150301|2014-03-10 12:00,10,731.25,731.25,731.25,731.25,1
20150301|2014-03-10 13:00,10,731,731,725,725,12
20150301|2014-03-10 22:00,11,726,726,726,726,1
20150301|2014-03-11 03:00,11,727.5,727.5,727.5,727.5,1
20150301|2014-03-11 09:00,11,730.5,730.5,730.5,730.5,1
20150301|2014-03-11 11:30,11,741.5,743,741.5,743,3
20150301|2014-03-11 12:00,11,748.75,748.75,748.75,748.75,2
20150301|2014-03-11 13:00,11,748,748,748,748,1
20150301|2014-03-12 05:30,12,747,747,747,747,2
20150301|2014-03-12 08:30,12,748,748,748,748,8
20150301|2014-03-12 09:00,12,750,750,750,750,15
20150301|2014-03-12 09:30,12,753.25,757,753.25,757,3
20150301|2014-03-12 10:00,12,757.75,760,757.75,760,3
20150301|2014-03-12 10:30,12,757.75,757.75,757.25,757.25,4
20150301|2014-03-12 11:00,12,758.25,758.25,757,757,6
20150301|2014-03-12 11:30,12,760.25,760.25,760.25,760.25,2
20150301|2014-03-12 12:00,12,758,758.25,758,758.25,2
20150301|2014-03-12 13:00,12,762.75,762.75,761.25,761.25,4
20150301|2014-03-12 19:00,13,759.75,759.75,759.75,759.75,3
20150301|2014-03-12 21:00,13,760.5,760.5,760.5,760.5,1
20150301|2014-03-12 21:30,13,759.75,759.75,759.75,759.75,1
20150301|2014-03-12 23:30,13,761.75,762,761.75,762,7
20150301|2014-03-13 02:30,13,765,765,765,765,1
20150301|2014-03-13 03:30,13,765,765,765,765,2
20150301|2014-03-13 08:30,13,766,770,766,770,2
20150301|2014-03-13 09:00,13,767.75,767.75,767.75,767.75,1
20150301|2014-03-13 09:30,13,762.25,762.25,755.75,755.75,9
20150301|2014-03-13 10:00,13,755.5,755.5,752.75,752.75,18
20150301|2014-03-13 10:30,13,753,753,749.5,750.5,17
20150301|2014-03-13 11:00,13,749.25,750.75,749.25,750.75,12
20150301|2014-03-13 11:30,13,754,758.5,754,758.25,34
20150301|2014-03-13 12:00,13,757.25,757.25,755,756,8
20150301|2014-03-13 12:30,13,756.5,756.5,756.5,756.5,15
20150301|2014-03-13 21:30,14,747.5,747.5,747.5,747.5,3
20150301|2014-03-13 23:00,14,747.5,747.5,747.5,747.5,7
20150301|2014-03-14 08:30,14,755.25,755.25,755.25,755.25,1
20150301|2014-03-14 10:00,14,763.75,763.75,760.75,760.75,15
20150301|2014-03-14 11:00,14,758.5,758.5,758.5,758.5,1
20150301|2014-03-14 12:00,14,758.5,760,758.5,760,2
20150301|2014-03-14 12:30,14,760.5,762.5,760.25,760.5,14
20150301|2014-03-14 13:00,14,761,763,760,761.75,30
20150301|2014-03-16 19:00,17,765,765,765,765,1
20150301|2014-03-16 20:00,17,765.25,765.25,765.25,765.25,1
20150301|2014-03-17 00:00,17,766.25,766.25,766.25,766.25,1
20150301|2014-03-17 04:30,17,758,758,758,758,1
20150301|2014-03-17 05:30,17,758,758,758,758,1
20150301|2014-03-17 09:00,17,754,756,754,756,5
20150301|2014-03-17 10:00,17,758.75,759.5,758.75,759.25,7
20150301|2014-03-17 11:00,17,757.25,757.25,757,757,3
20150301|2014-03-17 12:00,17,757.5,757.5,757,757.25,8
20150301|2014-03-17 12:30,17,755,756,755,755.5,9
20150301|2014-03-17 13:00,17,755,755,753.25,753.25,28
20150301|2014-03-17 19:00,18,758.75,758.75,758.75,758.75,1
20150301|2014-03-18 07:30,18,758.25,758.25,758.25,758.25,2
20150301|2014-03-18 09:00,18,765,765,765,765,1
20150301|2014-03-18 11:00,18,765.75,768,765.75,768,6
20150301|2014-03-18 11:30,18,770,771.75,770,771.75,9
20150301|2014-03-18 12:00,18,770,771.25,768.75,768.75,7
20150301|2014-03-18 12:30,18,769,771.75,769,771.75,23
20150301|2014-03-18 13:00,18,770,770,770,770,1
20150301|2014-03-18 20:30,19,771,771,771,771,2
20150301|2014-03-18 21:30,19,772.25,772.25,772.25,772.25,5
20150301|2014-03-19 02:00,19,769.25,769.25,769.25,769.25,1
20150301|2014-03-19 08:30,19,769.5,775,769.5,775,9
20150301|2014-03-19 09:00,19,775,785.5,775,785.5,18
20150301|2014-03-19 10:00,19,786,787.75,786,787.75,2
20150301|2014-03-19 10:30,19,787.25,787.25,786,786,2
20150301|2014-03-19 11:00,19,786.25,792.5,786.25,792.5,19
20150301|2014-03-19 11:30,19,793.25,795,793.25,795,2
20150301|2014-03-19 12:00,19,792,792.75,791.25,792.75,9
20150301|2014-03-19 12:30,19,791.5,791.5,791.25,791.25,3
20150301|2014-03-19 19:00,20,792,792,789.25,789.25,2
20150301|2014-03-19 19:30,20,787.5,787.5,787.5,787.5,1
20150301|2014-03-19 20:00,20,787.5,787.5,787.5,787.5,1
20150301|2014-03-19 22:00,20,789.5,789.5,789.5,789.5,1
20150301|2014-03-19 23:30,20,790.5,790.5,790.25,790.25,2
20150301|2014-03-20 08:30,20,792,797.5,792,796.5,30
20150301|2014-03-20 09:00,20,797,799.75,796.5,798.5,30
20150301|2014-03-20 09:30,20,800,800,795.25,795.25,9
20150301|2014-03-20 10:00,20,789.5,789.5,789.5,789.5,2
20150301|2014-03-20 10:30,20,781.25,781.75,781.25,781.5,4
20150301|2014-03-20 11:00,20,780.75,780.75,777.25,777.25,2
20150301|2014-03-20 11:30,20,781.75,781.75,781.5,781.5,10
20150301|2014-03-20 12:00,20,781.25,782.75,781,781.5,5
20150301|2014-03-20 12:30,20,781.5,781.5,781,781,9
20150301|2014-03-20 13:00,20,779,779,779,779,1
20150301|2014-03-21 02:00,21,781.75,781.75,781.75,781.75,1
20150301|2014-03-21 08:30,21,782.5,784,781.25,783.25,6
20150301|2014-03-21 09:30,21,780.25,780.25,776.75,776.75,7
20150301|2014-03-21 10:00,21,777.25,778.5,777.25,778.5,17
20150301|2014-03-21 10:30,21,779.75,780,779.75,780,4
20150301|2014-03-21 12:00,21,782.5,783,782.5,783,4
20150301|2014-03-24 04:00,24,783,783,783,783,1
20150301|2014-03-24 06:00,24,777.25,779,776.25,779,3
20150301|2014-03-24 06:30,24,781,783.25,781,783.25,2
20150301|2014-03-24 09:30,24,787,787,787,787,1
20150301|2014-03-24 10:00,24,795,795,795,795,1
20150301|2014-03-24 10:30,24,797,797,795,795,15
20150301|2014-03-24 11:00,24,796,796.5,796,796.5,2
20150301|2014-03-24 11:30,24,797,797,796.75,796.75,9
20150301|2014-03-24 12:00,24,797.25,797.25,795.75,795.75,4
20150301|2014-03-24 13:00,24,796.75,796.75,796.75,796.75,2
20150301|2014-03-24 22:30,25,797,797,797,797,1
20150301|2014-03-25 07:00,25,792.75,793.75,792.75,793.75,14
20150301|2014-03-25 08:30,25,793.25,793.25,792.5,792.5,2
20150301|2014-03-25 09:00,25,795,795,791.5,791.5,5
20150301|2014-03-25 09:30,25,796.25,796.25,795.5,795.5,3
20150301|2014-03-25 11:30,25,795.5,796.5,795.5,796.5,10
20150301|2014-03-25 12:00,25,798.25,798.5,798.25,798.5,3
20150301|2014-03-25 12:30,25,797.25,797.25,797.25,797.25,1
20150301|2014-03-25 13:00,25,798.5,800,798.5,800,10
20150301|2014-03-26 07:00,26,795.75,795.75,795.75,795.75,1
20150301|2014-03-26 08:30,26,796.25,796.25,796.25,796.25,1
20150301|2014-03-26 09:30,26,791,791,791,791,1
20150301|2014-03-26 10:00,26,790,790,789.5,789.5,4
20150301|2014-03-26 10:30,26,791.25,791.25,788.5,788.5,4
20150301|2014-03-26 11:00,26,788.75,788.75,787.25,788.25,9
20150301|2014-03-26 11:30,26,788.75,788.75,787.25,788.5,14
20150301|2014-03-26 12:00,26,786.25,786.25,786.25,786.25,1
20150301|2014-03-26 13:00,26,785,786,784.5,786,7
20150301|2014-03-27 04:30,27,781.25,781.25,781.25,781.25,1
20150301|2014-03-27 05:00,27,781.5,781.5,781.5,781.5,1
20150301|2014-03-27 08:30,27,784.25,785.5,784.25,785.5,6
20150301|2014-03-27 10:00,27,791.75,792.75,791.25,792.75,30
20150301|2014-03-27 10:30,27,793.25,795,793.25,795,21
20150301|2014-03-27 11:30,27,794.25,797.75,794.25,797.75,4
20150301|2014-03-27 12:00,27,799,799.75,799,799.75,6
20150301|2014-03-27 12:30,27,798.5,798.5,798.5,798.5,1
20150301|2014-03-27 13:00,27,797.75,797.75,797.75,797.75,1
20150301|2014-03-27 20:30,28,790,790,790,790,4
20150301|2014-03-28 03:00,28,787.5,787.5,787.5,787.5,3
20150301|2014-03-28 05:00,28,787.5,787.5,787.5,787.5,1
20150301|2014-03-28 08:30,28,785.25,785.25,783.5,783.5,2
20150301|2014-03-28 09:30,28,777.75,778,775.75,777.75,4
20150301|2014-03-28 11:00,28,781.25,781.25,780.5,780.5,2
20150301|2014-03-28 12:00,28,780.5,780.75,780.5,780.75,3
20150301|2014-03-28 13:00,28,778.75,778.75,778.75,778.75,1
20150301|2014-03-31 09:30,31,771.5,771.5,771.5,771.5,1
20150301|2014-03-31 10:00,31,770,770,770,770,1
20150301|2014-03-31 10:30,31,769.5,769.5,761.25,761.25,2
20150301|2014-03-31 11:00,31,771.25,781.25,770.5,776,10
20150301|2014-03-31 12:00,31,775,775.75,775,775.75,3
20150301|2014-03-31 13:00,31,780.75,781,780.75,781,10
20150301|2014-03-31 23:00,1,781.5,781.5,781.5,781.5,1
20150301|2014-04-01 08:30,1,777,778,772.5,772.5,10
20150301|2014-04-01 09:00,1,770,774.25,770,774.25,3
20150301|2014-04-01 09:30,1,773.75,774,773.5,773.5,3
20150301|2014-04-01 10:00,1,775.25,776.75,775.25,776,33
20150301|2014-04-01 10:30,1,776,776,776,776,3
20150301|2014-04-01 12:00,1,777.5,777.5,777.5,777.5,1
20150301|2014-04-01 13:00,1,773,773,773,773,1
20150301|2014-04-02 05:30,2,766,766,766,766,1
20150301|2014-04-02 06:00,2,764.75,764.75,764.75,764.75,1
20150301|2014-04-02 08:30,2,765,766.75,763.5,763.5,5
20150301|2014-04-02 09:00,2,761,761,760.75,760.75,3
20150301|2014-04-02 09:30,2,762,762,762,762,1
20150301|2014-04-02 10:00,2,762,762,762,762,1
20150301|2014-04-02 10:30,2,758.5,758.5,756.75,756.75,2
20150301|2014-04-02 11:00,2,758.25,758.5,758.25,758.5,11
20150301|2014-04-02 12:00,2,759.5,759.5,758.5,758.5,5
20150301|2014-04-02 12:30,2,758,758,758,758,1
20150301|2014-04-02 21:30,3,758.5,759.75,758.5,759.75,3
20150301|2014-04-02 22:30,3,759.5,759.5,759.5,759.5,2
20150301|2014-04-03 03:00,3,761.5,761.5,759.75,759.75,3
20150301|2014-04-03 06:30,3,761.75,761.75,761.75,761.75,1
20150301|2014-04-03 08:30,3,764.75,765.5,764.75,765.5,2
20150301|2014-04-03 12:00,3,763,763,762.75,762.75,3
20150301|2014-04-03 13:00,3,767.75,767.75,767.75,767.75,1
20150301|2014-04-03 23:00,4,765,765,765,765,2
20150301|2014-04-04 04:00,4,761,761,761,761,1
20150301|2014-04-04 08:30,4,756.25,757.5,752.25,753,5
20150301|2014-04-04 10:30,4,752.25,752.25,752.25,752.25,1
20150301|2014-04-04 12:00,4,753.75,755.25,753.75,754.75,6
20150301|2014-04-04 12:30,4,754.25,754.25,754.25,754.25,10
20150301|2014-04-04 13:00,4,758.5,758.5,757.5,758.25,4
20150301|2014-04-06 21:30,7,760.5,760.5,760.5,760.5,1
20150301|2014-04-07 00:00,7,765.25,765.25,765.25,765.25,1
20150301|2014-04-07 08:30,7,765.5,765.5,765.5,765.5,1
20150301|2014-04-07 09:30,7,761,761,760.5,760.5,5
20150301|2014-04-07 10:00,7,760,760,760,760,1
20150301|2014-04-07 11:30,7,762.5,762.5,762.5,762.5,1
20150301|2014-04-07 12:00,7,763.25,763.5,763.25,763.5,2
20150301|2014-04-08 06:00,8,764.5,764.5,764.5,764.5,2
20150301|2014-04-08 08:30,8,771,771.75,769.75,771.75,3
20150301|2014-04-08 09:00,8,768.25,768.75,768.25,768.75,2
20150301|2014-04-08 09:30,8,764.75,764.75,764.75,764.75,1
20150301|2014-04-08 10:30,8,764,764.75,764,764.5,3
20150301|2014-04-08 11:00,8,764.75,764.75,764.75,764.75,1
20150301|2014-04-08 11:30,8,773,773,773,773,1
20150301|2014-04-08 12:00,8,775,775,775,775,2
20150301|2014-04-08 12:30,8,771.25,771.25,771.25,771.25,1
20150301|2014-04-08 22:30,9,775,775,775,775,1
20150301|2014-04-09 09:30,9,772.5,772.5,772.5,772.5,1
20150301|2014-04-09 10:00,9,769,769,768.5,768.5,6
20150301|2014-04-09 10:30,9,769,769,769,769,1
20150301|2014-04-09 11:00,9,770.75,770.75,760.25,766.25,8
20150301|2014-04-09 12:00,9,765,765.75,765,765.75,4
20150301|2014-04-09 12:30,9,766.5,766.5,765.75,765.75,5
20150301|2014-04-09 13:00,9,764.25,766.5,764,764.75,10
20150301|2014-04-10 08:30,10,760,760,760,760,2
20150301|2014-04-10 09:30,10,758.25,758.25,758.25,758.25,3
20150301|2014-04-10 10:00,10,752.75,752.75,752.75,752.75,2
20150301|2014-04-10 10:30,10,750.25,750.25,750.25,750.25,1
20150301|2014-04-10 11:00,10,754,755.25,754,755.25,8
20150301|2014-04-10 11:30,10,753,753.25,753,753.25,11
20150301|2014-04-10 12:00,10,754.5,754.5,754.5,754.5,2
20150301|2014-04-10 12:30,10,756.75,757.25,756.5,756.5,9
20150301|2014-04-10 13:00,10,754,755.25,754,755.25,6
20150301|2014-04-10 22:30,11,751.25,751.25,751.25,751.25,1
20150301|2014-04-11 05:30,11,753,753,753,753,1
20150301|2014-04-11 08:30,11,752.75,752.75,752.75,752.75,1
20150301|2014-04-11 09:00,11,757,757,757,757,2
20150301|2014-04-11 12:00,11,754,754,754,754,1
20150301|2014-04-11 12:30,11,752.25,752.25,752.25,752.25,1
20150301|2014-04-11 13:00,11,753,753,749.75,749.75,6
20150301|2014-04-13 23:30,14,762,762,762,762,1
20150301|2014-04-14 02:00,14,764.75,774.5,764.75,774.5,5
20150301|2014-04-14 02:30,14,778.25,778.25,778.25,778.25,1
20150301|2014-04-14 03:00,14,771.75,771.75,771.75,771.75,1
20150301|2014-04-14 07:30,14,768,768,768,768,2
20150301|2014-04-14 08:30,14,768,768.75,768,768.75,26
20150301|2014-04-14 09:00,14,775,775,772.25,773.5,11
20150301|2014-04-14 09:30,14,778,778,777,777,2
20150301|2014-04-14 10:00,14,774.5,774.5,774,774,2
20150301|2014-04-14 11:30,14,771,771,769,769,3
20150301|2014-04-14 12:00,14,773.25,773.75,771.25,771.25,6
20150301|2014-04-15 06:00,15,769.5,769.5,769.5,769.5,1
20150301|2014-04-15 07:30,15,767,767,767,767,2
20150301|2014-04-15 08:30,15,765,765,765,765,1
20150301|2014-04-15 11:00,15,771.75,781,771.75,781,9
20150301|2014-04-15 11:30,15,781.75,781.75,781.75,781.75,1
20150301|2014-04-15 12:00,15,785,785.75,782,782,5
20150301|2014-04-15 12:30,15,784,787.25,784,787.25,4
20150301|2014-04-15 13:00,15,789,790,788.75,790,15
20150301|2014-04-15 19:00,16,790.75,790.75,790.75,790.75,14
20150301|2014-04-16 05:30,16,791,791,791,791,1
20150301|2014-04-16 06:00,16,791,791,789.25,789.25,2
20150301|2014-04-16 07:00,16,792,792,792,792,2
20150301|2014-04-16 08:30,16,794,800,794,800,31
20150301|2014-04-16 09:00,16,799.25,799.25,796.25,796.25,10
20150301|2014-04-16 09:30,16,794.75,794.75,793.25,793.5,3
20150301|2014-04-16 10:00,16,792.5,792.5,792.5,792.5,12
20150301|2014-04-16 10:30,16,792.5,793,792,792,4
20150301|2014-04-16 11:30,16,783.5,783.5,783.5,783.5,2
20150301|2014-04-16 12:00,16,781,781,781,781,4
20150301|2014-04-16 12:30,16,778,778,778,778,1
20150301|2014-04-16 13:00,16,777.5,780.25,777.5,780.25,2
20150301|2014-04-16 21:30,17,784.25,787.5,784.25,787,7
20150301|2014-04-17 04:30,17,786.5,786.5,786.5,786.5,1
20150301|2014-04-17 05:30,17,784.75,784.75,784.75,784.75,1
20150301|2014-04-17 06:00,17,784,784,784,784,1
20150301|2014-04-17 07:30,17,785.75,785.75,785.75,785.75,1
20150301|2014-04-17 08:30,17,790.75,796.5,790,790,13
20150301|2014-04-17 09:00,17,794.25,794.25,792.75,792.75,2
20150301|2014-04-17 09:30,17,794.5,795,793.5,793.5,10
20150301|2014-04-17 11:00,17,791,791,790.75,790.75,3
20150301|2014-04-17 12:00,17,789.75,789.75,789.5,789.5,2
20150301|2014-04-17 12:30,17,785.75,785.75,784.75,785,16
20150301|2014-04-17 13:00,17,785.25,785.25,784,784,8
20150301|2014-04-21 08:30,21,772.5,772.5,769.5,769.5,2
20150301|2014-04-21 09:00,21,766,769.25,766,768.75,4
20150301|2014-04-21 09:30,21,766,766,761.5,761.5,8
20150301|2014-04-21 10:30,21,759.25,760,759.25,760,2
20150301|2014-04-21 11:00,21,760.5,760.5,760.5,760.5,1
20150301|2014-04-22 03:00,22,764.75,764.75,764.75,764.75,1
20150301|2014-04-22 07:30,22,766,766,766,766,1
20150301|2014-04-22 08:30,22,768.5,768.5,767.25,767.25,2
20150301|2014-04-22 11:30,22,768.5,768.5,768.5,768.5,1
20150301|2014-04-22 12:00,22,769,769,768,768,3
20150301|2014-04-22 12:30,22,769.25,771.25,769.25,770,21
20150301|2014-04-23 08:30,23,763.25,763.75,763.25,763.75,3
20150301|2014-04-23 09:00,23,767,767,767,767,1
20150301|2014-04-23 09:30,23,768,768.5,768,768.5,2
20150301|2014-04-23 10:30,23,770.75,772.75,770.75,772.75,3
20150301|2014-04-23 11:00,23,774.75,774.75,773.5,773.5,5
20150301|2014-04-23 12:00,23,773.75,773.75,773.75,773.75,2
20150301|2014-04-23 13:00,23,772.75,772.75,772.75,772.75,1
20150301|2014-04-24 08:30,24,780.75,780.75,780.75,780.75,2
20150301|2014-04-24 09:30,24,785,785,785,785,10
20150301|2014-04-24 11:00,24,787,788,787,788,12
20150301|2014-04-24 12:00,24,783.75,783.75,783.5,783.5,2
20150301|2014-04-24 13:00,24,783.5,783.5,783.5,783.5,3
20150301|2014-04-25 01:30,25,786.5,786.5,786.5,786.5,2
20150301|2014-04-25 03:30,25,790,790,790,790,2
20150301|2014-04-25 06:30,25,791,791,791,791,1
20150301|2014-04-25 07:00,25,790,791,790,791,2
20150301|2014-04-25 09:00,25,792,792,792,792,1
20150301|2014-04-25 09:30,25,793.25,793.25,793.25,793.25,1
20150301|2014-04-25 10:00,25,795,795,795,795,6
20150301|2014-04-25 10:30,25,794.75,796,794.75,796,16
20150301|2014-04-25 11:00,25,796,796,796,796,1
20150301|2014-04-25 12:00,25,797.25,799,797.25,799,15
20150301|2014-04-25 12:30,25,798,798.25,795.75,795.75,3
20150301|2014-04-25 13:00,25,796.5,798.25,796.5,798.25,6
20150301|2014-04-27 19:00,28,800,805,800,805,14
20150301|2014-04-27 23:30,28,803,803,803,803,1
20150301|2014-04-28 01:30,28,803,803,802.75,802.75,2
20150301|2014-04-28 03:30,28,802,802,802,802,3
20150301|2014-04-28 07:30,28,803.25,803.25,801.5,801.5,15
20150301|2014-04-28 08:30,28,798,798.25,794,794,6
20150301|2014-04-28 09:00,28,795.5,796,794.75,795.25,4
20150301|2014-04-28 11:00,28,797,797,797,797,1
20150301|2014-04-28 11:30,28,797,797,796,796,2
20150301|2014-04-28 12:00,28,798,800,798,799,12
20150301|2014-04-28 12:30,28,798,798,798,798,1
20150301|2014-04-28 13:00,28,803,803.5,803,803.5,15
20150301|2014-04-28 19:00,29,801.25,801.25,801.25,801.25,4
20150301|2014-04-29 01:30,29,798,798,798,798,2
20150301|2014-04-29 06:00,29,798,798,798,798,1
20150301|2014-04-29 07:00,29,799.75,799.75,799.5,799.5,2
20150301|2014-04-29 08:30,29,802.25,803.5,802,803.5,10
20150301|2014-04-29 09:00,29,802.75,804,802.75,804,2
20150301|2014-04-29 09:30,29,805,806.5,805,806.5,4
20150301|2014-04-29 10:00,29,809.75,811,809.5,811,12
20150301|2014-04-29 10:30,29,812,812,811.5,811.5,2
20150301|2014-04-29 11:30,29,811.25,811.25,809.25,809.25,2
20150301|2014-04-29 12:00,29,807,811.5,807,811.5,6
20150301|2014-04-29 13:00,29,811,815,811,815,6
20150301|2014-04-30 02:30,30,813.25,813.25,813.25,813.25,2
20150301|2014-04-30 07:00,30,811.25,811.25,811.25,811.25,5
20150301|2014-04-30 08:30,30,815,815,812,813,7
20150301|2014-04-30 09:00,30,812.5,816.25,812.5,816.25,3
20150301|2014-04-30 09:30,30,818,818,812.5,812.5,6
20150301|2014-04-30 10:00,30,817,817,817,817,1
20150301|2014-04-30 10:30,30,819.25,824.5,819.25,824.5,20
20150301|2014-04-30 11:00,30,824.5,825,822,822,8
20150301|2014-04-30 11:30,30,821.75,821.75,821.25,821.25,3
20150301|2014-04-30 12:00,30,823.5,823.5,822,822,3
20150301|2014-04-30 12:30,30,824,825,824,825,2
20150301|2014-04-30 13:00,30,824.25,824.25,824.25,824.25,1
20150301|2014-05-01 06:30,1,821,821,821,821,1
20150301|2014-05-01 08:30,1,821.75,823.5,818,822.25,24
20150301|2014-05-01 09:00,1,820,820.75,820,820.25,27
20150301|2014-05-01 09:30,1,815.25,815.25,809.75,811.5,10
20150301|2014-05-01 10:00,1,815,816,814,814,32
20150301|2014-05-01 10:30,1,813.75,816.75,813.5,816.75,46
20150301|2014-05-01 11:00,1,817.5,817.5,817.5,817.5,1
20150301|2014-05-01 11:30,1,816.75,820,816.75,820,2
20150301|2014-05-01 12:00,1,819.75,820,817,817,22
20150301|2014-05-01 12:30,1,815.75,815.75,815.75,815.75,1
20150301|2014-05-01 13:00,1,815,815.5,814.25,814.25,36
20150301|2014-05-01 19:00,2,822,822,822,822,1
20150301|2014-05-02 08:30,2,824,825.5,821.25,825.5,10
20150301|2014-05-02 09:00,2,825.25,826,825.25,826,2
20150301|2014-05-02 09:30,2,827,835,827,830.5,19
20150301|2014-05-02 10:00,2,830.75,832,829.5,832,20
20150301|2014-05-02 10:30,2,830,830,830,830,3
20150301|2014-05-02 11:00,2,830.5,830.75,829.25,829.25,3
20150301|2014-05-02 11:30,2,829.5,829.5,829,829,2
20150301|2014-05-02 12:00,2,830,830.25,830,830.25,3
20150301|2014-05-02 12:30,2,830,830,830,830,4
20150301|2014-05-02 13:00,2,829.5,829.5,828.25,828.25,2
20150301|2014-05-04 19:00,5,834,847,834,847,22
20150301|2014-05-05 01:30,5,843.75,843.75,843.75,843.75,1
20150301|2014-05-05 02:00,5,843.75,843.75,843.75,843.75,1
20150301|2014-05-05 03:00,5,840.75,840.75,840.75,840.75,1
20150301|2014-05-05 05:30,5,837,837,836.5,836.5,2
20150301|2014-05-05 06:00,5,837,837,836.25,836.25,11
20150301|2014-05-05 06:30,5,837,837,837,837,5
20150301|2014-05-05 07:00,5,837,838,837,838,7
20150301|2014-05-05 08:30,5,835.25,835.25,830.75,833.5,8
20150301|2014-05-05 09:00,5,832.25,832.25,832,832,2
20150301|2014-05-05 09:30,5,832,836,832,835,14
20150301|2014-05-05 10:00,5,835,840.5,835,840.5,18
20150301|2014-05-05 11:00,5,841.75,842,841.75,842,2
20150301|2014-05-05 11:30,5,842,842,838.75,838.75,12
20150301|2014-05-05 12:00,5,841,841,841,841,4
20150301|2014-05-05 12:30,5,839.75,839.75,839.75,839.75,1
20150301|2014-05-05 13:00,5,835,835,835,835,15
20150301|2014-05-06 00:30,6,839.5,839.5,839.5,839.5,1
20150301|2014-05-06 06:30,6,837,837.75,837,837.75,2
20150301|2014-05-06 08:30,6,837.75,838,837.75,838,2
20150301|2014-05-06 09:00,6,845,845,844,844,5
20150301|2014-05-06 09:30,6,844.25,847,844.25,847,13
20150301|2014-05-06 10:00,6,847,850,846.5,850,16
20150301|2014-05-06 10:30,6,850.5,858.75,850.5,858.75,17
20150301|2014-05-06 11:00,6,857.75,857.75,855.75,855.75,2
20150301|2014-05-06 11:30,6,855,859.5,855,859.5,10
20150301|2014-05-06 12:00,6,858.5,860.75,858.5,860.75,11
20150301|2014-05-06 12:30,6,855.75,855.75,855.75,855.75,1
20150301|2014-05-06 13:00,6,855.75,856.25,855,856.25,7
20150301|2014-05-07 00:00,7,851.5,851.5,851.5,851.5,2
20150301|2014-05-07 08:30,7,843.25,848,842,848,8
20150301|2014-05-07 09:00,7,846,846,841.5,844.5,10
20150301|2014-05-07 10:00,7,853.5,853.5,853.5,853.5,1
20150301|2014-05-07 10:30,7,853.75,853.75,853.5,853.5,2
20150301|2014-05-07 11:00,7,854.25,854.25,848,848,6
20150301|2014-05-07 11:30,7,848.25,848.25,848.25,848.25,2
20150301|2014-05-07 12:00,7,848.75,849.5,848.25,849,23
20150301|2014-05-07 12:30,7,847.75,847.75,847.75,847.75,1
20150301|2014-05-07 13:00,7,850.5,854.75,850.5,854.75,3
20150301|2014-05-08 03:00,8,847.25,847.25,847.25,847.25,1
20150301|2014-05-08 05:00,8,849,849,849,849,1
20150301|2014-05-08 08:30,8,846.25,846.25,846.25,846.25,1
20150301|2014-05-08 09:00,8,845.75,847,845.25,845.25,6
20150301|2014-05-08 09:30,8,842.5,842.5,841.5,841.5,30
20150301|2014-05-08 10:00,8,843.75,845,843.75,844.5,20
20150301|2014-05-08 10:30,8,845.5,851.25,845.5,851.25,3
20150301|2014-05-08 11:00,8,852.75,852.75,852.75,852.75,1
20150301|2014-05-08 11:30,8,853.25,853.25,853.25,853.25,1
20150301|2014-05-08 12:00,8,853.5,854.5,853.5,854.5,3
20150301|2014-05-08 12:30,8,854.75,854.75,853.25,853.25,5
20150301|2014-05-08 13:00,8,853,853,852.75,853,3
20150301|2014-05-09 05:30,9,847.5,847.5,847.5,847.5,1
20150301|2014-05-09 08:30,9,848,848,848,848,1
20150301|2014-05-09 09:00,9,847,848.75,847,848.75,2
20150301|2014-05-09 09:30,9,847.75,847.75,847.75,847.75,1
20150301|2014-05-09 10:00,9,848.75,848.75,848.75,848.75,1
20150301|2014-05-09 10:30,9,851,853,849.5,849.5,6
20150301|2014-05-09 11:00,9,849.25,857.25,849.25,857.25,4
20150301|2014-05-09 11:30,9,856,856.25,856,856.25,4
20150301|2014-05-09 12:00,9,856.5,856.5,851.5,851.5,4
20150301|2014-05-09 12:30,9,850,850,850,850,1
20150301|2014-05-09 13:00,9,850.25,850.25,846.25,846.25,7
20150301|2014-05-11 19:00,12,837,837,836.25,836.25,7
20150301|2014-05-11 23:00,12,834.75,834.75,834.75,834.75,1
20150301|2014-05-12 03:30,12,835.5,835.5,835.5,835.5,1
20150301|2014-05-12 08:30,12,834.25,834.25,832.75,832.75,12
20150301|2014-05-12 09:00,12,833,833,833,833,2
20150301|2014-05-12 09:30,12,834,834.5,834,834.5,2
20150301|2014-05-12 10:00,12,838,838,837.25,837.25,2
20150301|2014-05-12 10:30,12,838.75,842.25,838.75,842.25,14
20150301|2014-05-12 11:00,12,841.5,843.75,841.5,843.5,5
20150301|2014-05-12 12:00,12,843.75,845.75,843.75,845.75,3
20150301|2014-05-12 13:00,12,842.75,844.75,842.75,844.75,3
20150301|2014-05-13 08:30,13,838.75,838.75,837.75,837.75,3
20150301|2014-05-13 09:00,13,839,839,839,839,1
20150301|2014-05-13 09:30,13,839.5,839.5,839.5,839.5,1
20150301|2014-05-13 11:00,13,836.75,836.75,836.75,836.75,1
20150301|2014-05-13 11:30,13,838.25,838.25,838.25,838.25,1
20150301|2014-05-13 12:00,13,839,839,839,839,2
20150301|2014-05-13 12:30,13,836.5,836.5,836.5,836.5,2
20150301|2014-05-13 13:00,13,837.25,840.25,837.25,840.25,5
20150301|2014-05-13 21:30,14,841.25,841.25,841.25,841.25,1
20150301|2014-05-13 22:30,14,838,838,838,838,1
20150301|2014-05-14 08:30,14,831.5,831.5,828.75,829.25,4
20150301|2014-05-14 09:30,14,829.75,830,829.75,830,8
20150301|2014-05-14 10:00,14,830.75,830.75,830.75,830.75,1
20150301|2014-05-14 10:30,14,823.5,823.5,821.75,821.75,10
20150301|2014-05-14 11:00,14,825.25,826,821.25,823.25,9
20150301|2014-05-14 11:30,14,823.25,825.5,823.25,825.5,4
20150301|2014-05-14 12:00,14,826.75,827.25,826.75,827.25,3
20150301|2014-05-14 12:30,14,824.25,824.25,824.25,824.25,1
20150301|2014-05-14 13:00,14,826.25,826.75,823.25,823.25,7
20150301|2014-05-15 07:00,15,823.5,823.5,823.25,823.25,2
20150301|2014-05-15 08:30,15,818.75,818.75,814.5,814.5,41
20150301|2014-05-15 09:00,15,815.25,815.25,815,815.25,13
20150301|2014-05-15 09:30,15,815.25,815.25,815.25,815.25,2
20150301|2014-05-15 10:00,15,811.25,813,811,812.75,4
20150301|2014-05-15 11:00,15,811.25,811.25,810.25,810.25,12
20150301|2014-05-15 11:30,15,803.75,803.75,803.25,803.25,3
20150301|2014-05-15 12:00,15,802,802.25,800,800,9
20150301|2014-05-15 13:00,15,801,803.5,801,803.5,2
20150301|2014-05-15 19:00,16,799.5,799.5,799.5,799.5,2
20150301|2014-05-16 02:30,16,798.5,798.5,798.5,798.5,1
20150301|2014-05-16 06:30,16,799.5,799.5,799.5,799.5,1
20150301|2014-05-16 08:30,16,791.25,791.25,787.5,789,10
20150301|2014-05-16 09:00,16,788.5,791.5,788.5,789.25,9
20150301|2014-05-16 09:30,16,789.75,789.75,789.75,789.75,1
20150301|2014-05-16 10:30,16,789,789.5,789,789.5,20
20150301|2014-05-16 11:30,16,787.25,787.5,787.25,787.5,5
20150301|2014-05-16 12:00,16,789.75,790,788.25,788.25,4
20150301|2014-05-16 12:30,16,790.25,790.75,788.5,790.75,4
20150301|2014-05-16 13:00,16,789.75,790.25,789,790.25,3
20150301|2014-05-18 19:00,19,790.25,790.25,790.25,790.25,6
20150301|2014-05-19 00:30,19,786.75,787,786.75,787,3
20150301|2014-05-19 02:30,19,786.25,786.25,786.25,786.25,1
20150301|2014-05-19 07:00,19,786.75,787.5,786.5,786.5,4
20150301|2014-05-19 09:30,19,787.75,787.75,785.75,786,3
20150301|2014-05-19 10:00,19,788.5,788.5,788.5,788.5,1
20150301|2014-05-19 10:30,19,785.25,785.25,785.25,785.25,1
20150301|2014-05-19 11:30,19,790,790.5,790,790.5,4
20150301|2014-05-19 12:30,19,789.25,789.25,789.25,789.25,1
20150301|2014-05-20 08:30,20,802,803.75,802,803.75,4
20150301|2014-05-20 09:00,20,803.25,805,803.25,805,3
20150301|2014-05-20 10:00,20,795.75,795.75,795.75,795.75,1
20150301|2014-05-20 10:30,20,792.25,792.75,789.75,790,20
20150301|2014-05-20 11:00,20,789,789,789,789,1
20150301|2014-05-20 12:00,20,797.75,798,797.75,798,2
20150301|2014-05-20 12:30,20,792.5,792.5,792.5,792.5,1
20150301|2014-05-20 13:00,20,790.75,791.25,790.75,790.75,16
20150301|2014-05-21 03:00,21,791.75,791.75,791.75,791.75,1
20150301|2014-05-21 08:30,21,789.75,791.25,789.75,791.25,2
20150301|2014-05-21 09:00,21,791.25,791.25,790.75,790.75,2
20150301|2014-05-21 09:30,21,789.5,789.5,789.5,789.5,1
20150301|2014-05-21 10:00,21,785.75,785.75,782,782,34
20150301|2014-05-21 10:30,21,786,788,786,788,2
20150301|2014-05-21 11:00,21,782.5,783.75,782.5,782.5,4
20150301|2014-05-21 11:30,21,783,784.25,783,784.25,5
20150301|2014-05-21 13:00,21,784,785.5,784,785.5,2
20150301|2014-05-21 22:00,22,781.5,781.5,781.5,781.5,1
20150301|2014-05-22 07:00,22,783,783,783,783,1
20150301|2014-05-22 08:30,22,782.25,784.25,776.25,776.25,17
20150301|2014-05-22 09:00,22,776.25,780.75,775,780.75,47
20150301|2014-05-22 10:00,22,773.25,774.25,770.75,770.75,156
20150301|2014-05-22 10:30,22,771,773,770.5,773,41
20150301|2014-05-22 11:00,22,774.5,774.5,774.5,774.5,2
20150301|2014-05-22 13:00,22,773.5,773.5,773.5,773.5,1
20150301|2014-05-22 20:30,23,773.75,773.75,773.75,773.75,5
20150301|2014-05-23 01:30,23,775,775,775,775,1
20150301|2014-05-23 09:00,23,770.5,770.5,770.5,770.5,1
20150301|2014-05-23 10:00,23,767,767,766.5,766.75,27
20150301|2014-05-23 10:30,23,766.5,766.5,765.5,765.5,8
20150301|2014-05-23 11:00,23,765,766.25,765,766.25,4
20150301|2014-05-23 11:30,23,764.25,765.25,764.25,765.25,6
20150301|2014-05-23 12:00,23,765.75,765.75,764.5,765.75,5
20150301|2014-05-23 12:30,23,765.75,765.75,765.75,765.75,1
20150301|2014-05-23 13:00,23,767.5,768.25,767.5,768.25,2
20150301|2014-05-27 08:30,27,761,763.25,761,762,45
20150301|2014-05-27 09:00,27,768.5,768.5,768.5,768.5,1
20150301|2014-05-27 09:30,27,763,763,763,763,1
20150301|2014-05-27 10:30,27,763,763,762.25,762.25,7
20150301|2014-05-27 11:00,27,763.75,763.75,763.75,763.75,1
20150301|2014-05-27 11:30,27,765,765,765,765,5
20150301|2014-05-27 12:00,27,764.75,765,764.75,765,23
20150301|2014-05-27 12:30,27,764.25,764.25,762.5,762.5,3
20150301|2014-05-27 13:00,27,762,762,762,762,1
20150301|2014-05-28 04:30,28,757,757,757,757,1
20150301|2014-05-28 09:30,28,754.25,754.25,754.25,754.25,4
20150301|2014-05-28 10:30,28,754,756,754,756,2
20150301|2014-05-28 12:00,28,758.5,761,758.5,761,22
20150301|2014-05-28 13:00,28,760.5,760.5,760.5,760.5,2
20150301|2014-05-28 19:00,29,761,761,761,761,21
20150301|2014-05-29 03:00,29,761.5,761.5,761.5,761.5,1
20150301|2014-05-29 08:30,29,758,758,757.25,757.25,5
20150301|2014-05-29 11:30,29,752.25,752.25,752.25,752.25,1
20150301|2014-05-29 12:30,29,755.25,755.5,755.25,755.5,9
20150301|2014-05-29 13:00,29,754.25,755.5,754.25,755.5,5
20150301|2014-05-30 08:30,30,756.5,756.5,756.5,756.5,6
20150301|2014-05-30 09:00,30,757,757,757,757,2
20150301|2014-05-30 09:30,30,755,755,755,755,5
20150301|2014-05-30 11:00,30,751,751,750,750,5
20150301|2014-05-30 12:30,30,748.5,749.5,748.5,749.5,2
20150301|2014-05-30 13:00,30,750,750,747.75,747.75,42
20150301|2014-06-01 19:00,2,745,745,742.5,742.5,17
20150301|2014-06-01 23:00,2,743.25,743.25,743.25,743.25,1
20150301|2014-06-02 02:00,2,740,740,740,740,3
20150301|2014-06-02 08:30,2,739.25,739.75,739,739,4
20150301|2014-06-02 10:00,2,744,745.5,744,745.5,115
20150301|2014-06-02 10:30,2,747.75,747.75,747.75,747.75,1
20150301|2014-06-02 11:00,2,747,747,747,747,2
20150301|2014-06-02 11:30,2,746.75,746.75,743,743.5,29
20150301|2014-06-02 12:00,2,743.5,745,743.5,745,6
20150301|2014-06-02 13:00,2,745,745.5,743.5,743.5,26
20150301|2014-06-02 22:00,3,744.75,744.75,744.75,744.75,1
20150301|2014-06-03 02:00,3,743.25,743.25,743.25,743.25,1
20150301|2014-06-03 10:00,3,737.25,737.25,737.25,737.25,1
20150301|2014-06-03 10:30,3,735,735,733.25,733.25,17
20150301|2014-06-03 11:00,3,733.75,733.75,733.75,733.75,1
20150301|2014-06-03 11:30,3,732,733.25,732,732.5,76
20150301|2014-06-03 12:00,3,732.5,732.75,731.75,731.75,5
20150301|2014-06-03 12:30,3,731.5,731.5,731.25,731.25,15
20150301|2014-06-03 13:00,3,731.75,732.5,731.75,732.5,2
20150301|2014-06-04 05:30,4,738,738,738,738,1
20150301|2014-06-04 08:30,4,737,738,736,736,36
20150301|2014-06-04 09:00,4,736.25,738.25,736.25,738.25,2
20150301|2014-06-04 09:30,4,737,740.25,737,739,6
20150301|2014-06-04 10:00,4,738,738,738,738,4
20150301|2014-06-04 12:00,4,736.5,737.25,736.5,737.25,2
20150301|2014-06-04 12:30,4,737.5,737.5,737.5,737.5,2
20150301|2014-06-04 13:00,4,737.75,738,737.25,737.5,11
20150301|2014-06-05 02:00,5,737.25,737.25,737.25,737.25,1
20150301|2014-06-05 07:30,5,737.25,737.5,737.25,737.5,20
20150301|2014-06-05 08:30,5,735.25,736.75,734.75,736.75,3
20150301|2014-06-05 09:30,5,738,738,737.75,737.75,6
20150301|2014-06-05 10:00,5,736.25,736.25,736.25,736.25,2
20150301|2014-06-05 10:30,5,736.5,736.5,736,736,10
20150301|2014-06-05 11:00,5,735.5,735.5,735.5,735.5,2
20150301|2014-06-05 12:30,5,735.5,735.5,734.75,734.75,9
20150301|2014-06-06 04:30,6,738,738,738,738,3
20150301|2014-06-06 08:30,6,742,748.25,742,747.75,6
20150301|2014-06-06 09:00,6,750,750,750,750,1
20150301|2014-06-06 11:30,6,748,748,745,745,2
20150301|2014-06-06 12:00,6,743.75,744.75,743.75,744.75,5
20150301|2014-06-06 13:00,6,746,756.5,746,756.5,3
20150301|2014-06-08 21:00,9,760,760,760,760,1
20150301|2014-06-09 06:30,9,753.5,753.5,753,753,2
20150301|2014-06-09 09:00,9,749,749,749,749,5
20150301|2014-06-09 09:30,9,749.75,751.5,749.75,750.25,3
20150301|2014-06-09 12:00,9,749.75,749.75,749.75,749.75,6
20150301|2014-06-09 13:00,9,749.75,752.75,749.75,752.75,13
20150301|2014-06-10 03:00,10,750.25,750.25,750.25,750.25,1
20150301|2014-06-10 08:30,10,750.25,750.25,750.25,750.25,5
20150301|2014-06-10 09:30,10,745.5,745.75,745.5,745.75,2
20150301|2014-06-10 10:00,10,745,745,745,745,62
20150301|2014-06-10 10:30,10,745,745.25,744,744,43
20150301|2014-06-10 11:00,10,742,742,741.5,741.5,10
20150301|2014-06-10 11:30,10,744,744,744,744,1
20150301|2014-06-10 12:30,10,742.5,742.5,742.5,742.5,4
20150301|2014-06-10 13:00,10,743.25,744.5,743.25,744.25,25
20150301|2014-06-11 05:00,11,745.5,745.5,745.25,745.25,3
20150301|2014-06-11 06:30,11,746.75,746.75,746.75,746.75,1
20150301|2014-06-11 07:00,11,747,747.25,747,747.25,2
20150301|2014-06-11 08:30,11,747.25,748.25,747.25,748.25,47
20150301|2014-06-11 09:30,11,747,747.25,747,747.25,2
20150301|2014-06-11 10:00,11,740.75,740.75,740.75,740.75,1
20150301|2014-06-11 10:30,11,741.5,742.75,741.5,742.75,7
20150301|2014-06-11 11:00,11,740,740,731.25,731.5,120
20150301|2014-06-11 11:30,11,731,731.25,730,730,9
20150301|2014-06-11 12:30,11,727.5,727.5,727.5,727.5,1
20150301|2014-06-11 13:00,11,724.75,724.75,724.5,724.5,3
20150301|2014-06-11 19:00,12,724.25,724.25,724,724,6
20150301|2014-06-12 01:30,12,727.25,727.25,727.25,727.25,1
20150301|2014-06-12 09:30,12,724.25,724.25,723.75,723.75,2
20150301|2014-06-12 10:00,12,724,724,724,724,8
20150301|2014-06-12 11:00,12,723.5,726,723.5,726,4
20150301|2014-06-12 11:30,12,726.25,726.25,725.25,725.25,14
20150301|2014-06-12 13:00,12,724,724.5,724,724.5,3
20150301|2014-06-12 22:00,13,728,728,728,728,1
20150301|2014-06-13 09:00,13,727,727,723.5,723.5,22
20150301|2014-06-13 09:30,13,723.5,723.5,723.5,723.5,2
20150301|2014-06-13 10:00,13,734,734,732.75,732.75,11
20150301|2014-06-13 10:30,13,731.75,731.75,731.75,731.75,1
20150301|2014-06-13 11:00,13,728,728,727.75,728,50
20150301|2014-06-13 11:30,13,727.5,727.5,727.5,727.5,1
20150301|2014-06-13 12:00,13,728,728.25,728,728.25,2
20150301|2014-06-13 12:30,13,727,727.5,727,727.5,3
20150301|2014-06-16 08:30,16,732.25,732.25,732.25,732.25,1
20150301|2014-06-16 09:00,16,729.5,729.5,728.5,729.5,21
20150301|2014-06-16 09:30,16,729.25,731,729.25,730.5,24
20150301|2014-06-16 10:00,16,729,729,726.5,727,3
20150301|2014-06-16 12:30,16,720,721,720,721,44
20150301|2014-06-16 13:00,16,722,722.75,722,722,35
20150301|2014-06-17 07:00,17,721.25,721.25,721.25,721.25,3
20150301|2014-06-17 08:30,17,720,720,718.5,718.5,68
20150301|2014-06-17 09:00,17,717.25,718.5,717.25,718.5,2
20150301|2014-06-17 09:30,17,721.75,721.75,720.5,721.25,3
20150301|2014-06-17 10:00,17,723,723.75,723,723.5,17
20150301|2014-06-17 10:30,17,724,724.75,724,724.75,49
20150301|2014-06-17 11:00,17,722.75,722.75,722.5,722.5,3
20150301|2014-06-17 11:30,17,723.75,723.75,723.75,723.75,1
20150301|2014-06-17 12:00,17,725.25,725.25,725.25,725.25,1
20150301|2014-06-17 13:00,17,726,726,726,726,10
20150301|2014-06-17 21:30,18,728.25,728.25,728.25,728.25,1
20150301|2014-06-18 05:30,18,729.75,729.75,729.75,729.75,2
20150301|2014-06-18 09:30,18,732.5,735,732.5,735,42
20150301|2014-06-18 10:00,18,737.75,737.75,737.75,737.75,4
20150301|2014-06-18 10:30,18,749.75,749.75,745.25,745.5,5
20150301|2014-06-18 11:00,18,735,738.5,734,738.5,10
20150301|2014-06-18 13:00,18,739,739,735.25,735.5,18
20150301|2014-06-19 00:30,19,738.75,738.75,738.75,738.75,1
20150301|2014-06-19 02:30,19,743.75,744.25,743.75,744.25,7
20150301|2014-06-19 07:30,19,743,743,743,743,1
20150301|2014-06-19 08:30,19,743.75,743.75,743.75,743.75,4
20150301|2014-06-19 09:30,19,738.5,738.5,736.75,736.75,4
20150301|2014-06-19 10:00,19,733.75,735,732.75,735,9
20150301|2014-06-19 10:30,19,735.5,735.5,735.5,735.5,6
20150301|2014-06-19 11:00,19,734.5,734.5,734.5,734.5,1
20150301|2014-06-19 12:00,19,732.75,733,732.5,732.5,15
20150301|2014-06-19 12:30,19,733,733.25,732.75,733.25,11
20150301|2014-06-19 13:00,19,734,735.25,734,734.75,5
20150301|2014-06-20 08:30,20,730,730,728,728,14
20150301|2014-06-20 09:00,20,727.75,727.75,726.5,726.5,8
20150301|2014-06-20 10:30,20,729.25,729.25,729.25,729.25,8
20150301|2014-06-20 11:30,20,728,728,728,728,1
20150301|2014-06-20 12:00,20,726.5,726.5,725.75,725.75,6
20150301|2014-06-20 12:30,20,725.5,725.5,725.5,725.5,1
20150301|2014-06-20 13:00,20,726.75,727.25,724.25,724.5,16
20150301|2014-06-23 02:00,23,732.25,732.25,732.25,732.25,1
20150301|2014-06-23 06:30,23,730.5,730.5,730.5,730.5,1
20150301|2014-06-23 08:30,23,728,728,728,728,2
20150301|2014-06-23 09:00,23,725,726,725,725.75,15
20150301|2014-06-23 10:00,23,720.25,720.25,720,720,7
20150301|2014-06-23 10:30,23,723,723,723,723,1
20150301|2014-06-23 11:00,23,726.25,726.25,726.25,726.25,1
20150301|2014-06-23 11:30,23,726.75,726.75,726.75,726.75,1
20150301|2014-06-24 08:30,24,723,723,718.25,718.25,9
20150301|2014-06-24 09:00,24,717.75,717.75,716,716,11
20150301|2014-06-24 09:30,24,716,716,715,715,6
20150301|2014-06-24 11:00,24,716.5,716.5,716.5,716.5,1
20150301|2014-06-24 12:00,24,717,717.25,717,717.25,25
20150301|2014-06-24 12:30,24,717,717,716.5,716.5,2
20150301|2014-06-24 13:00,24,714.25,716,714.25,716,14
20150301|2014-06-25 02:00,25,715,715,715,715,5
20150301|2014-06-25 02:30,25,715,715,715,715,3
20150301|2014-06-25 03:30,25,715,715,715,715,1
20150301|2014-06-25 07:00,25,712,712.25,712,712.25,5
20150301|2014-06-25 08:30,25,712.75,716,712.75,716,7
20150301|2014-06-25 09:00,25,718.75,721.5,718.5,720.75,24
20150301|2014-06-25 10:30,25,721,721,720,720,6
20150301|2014-06-25 11:00,25,721,721.5,721,721.5,39
20150301|2014-06-25 11:30,25,722.25,722.25,721.75,721.75,2
20150301|2014-06-25 12:00,25,722.25,722.25,721.5,721.5,2
20150301|2014-06-25 19:30,26,723,723,723,723,4
20150301|2014-06-26 04:00,26,723,723,723,723,2
20150301|2014-06-26 04:30,26,723.5,723.75,723.5,723.75,2
20150301|2014-06-26 05:00,26,724,724,724,724,2
20150301|2014-06-26 05:30,26,725,725,725,725,1
20150301|2014-06-26 06:00,26,723.25,723.25,723.25,723.25,1
20150301|2014-06-26 08:30,26,723,723.25,718.75,718.75,8
20150301|2014-06-26 11:00,26,723.75,726.25,723.75,726,6
20150301|2014-06-26 11:30,26,724,724,724,724,5
20150301|2014-06-26 12:30,26,723.75,724,723.75,724,3
20150301|2014-06-26 13:00,26,721.25,722.5,721.25,721.5,16
20150301|2014-06-27 07:00,27,721,721,721,721,2
20150301|2014-06-27 08:30,27,724.25,724.25,724.25,724.25,1
20150301|2014-06-27 10:00,27,730,733,730,732.25,41
20150301|2014-06-27 10:30,27,731.5,732,731.5,732,8
20150301|2014-06-27 11:00,27,731,731,730.25,730.25,8
20150301|2014-06-27 11:30,27,731,731.25,731,731.25,6
20150301|2014-06-27 12:00,27,729.75,729.75,729.75,729.75,1
20150301|2014-06-27 12:30,27,730.25,730.75,729.75,730,13
20150301|2014-06-27 13:00,27,727.75,732,727,732,39
20150301|2014-06-30 04:00,30,727,727,726.5,726.5,2
20150301|2014-06-30 07:00,30,727.25,727.25,727.25,727.25,1
20150301|2014-06-30 08:30,30,726,727.25,724.5,725.75,16
20150301|2014-06-30 09:00,30,725.75,725.75,725.5,725.5,2
20150301|2014-06-30 09:30,30,726.25,729.25,725.5,725.75,32
20150301|2014-06-30 10:00,30,725,727,725,727,16
20150301|2014-06-30 10:30,30,728,728.5,728,728.25,16
20150301|2014-06-30 11:00,30,725.75,726.25,714.5,721.5,54
20150301|2014-06-30 11:30,30,723.75,723.75,720.5,721.5,10
20150301|2014-06-30 12:00,30,718.5,718.5,715.75,715.75,10
20150301|2014-06-30 12:30,30,716,716,714.5,714.5,13
20150301|2014-06-30 13:00,30,712.25,712.75,710.5,711.5,46
20150301|2014-06-30 22:30,1,710.25,710.25,710.25,710.25,9
20150301|2014-07-01 02:30,1,710.25,710.25,710.25,710.25,41
20150301|2014-07-01 03:00,1,710.25,710.25,710,710,61
20150301|2014-07-01 04:30,1,710,710,710,710,25
20150301|2014-07-01 05:00,1,710,710,710,710,23
20150301|2014-07-01 06:30,1,709.25,709.25,709.25,709.25,1
20150301|2014-07-01 07:00,1,708.25,708.25,708.25,708.25,2
20150301|2014-07-01 08:30,1,708,708,702.25,705.75,145
20150301|2014-07-01 09:00,1,702.5,703.25,700.25,701.25,23
20150301|2014-07-01 09:30,1,700.25,701.5,700.25,701.5,7
20150301|2014-07-01 10:00,1,700.25,700.25,700.25,700.25,100
20150301|2014-07-01 10:30,1,700,700.75,699.5,699.5,49
20150301|2014-07-01 11:00,1,699.5,699.5,699,699,3
20150301|2014-07-01 11:30,1,698.5,699.25,698.25,698.25,25
20150301|2014-07-01 12:00,1,699,699,699,699,24
20150301|2014-07-01 12:30,1,700,700,699.5,699.5,11
20150301|2014-07-01 13:00,1,699.25,703,699.25,703,22
20150301|2014-07-02 03:30,2,700.25,700.25,700.25,700.25,1
20150301|2014-07-02 04:00,2,700.5,700.5,700.5,700.5,1
20150301|2014-07-02 05:00,2,700.75,700.75,700.75,700.75,1
20150301|2014-07-02 05:30,2,701,701.25,701,701.25,3
20150301|2014-07-02 07:30,2,700.5,700.5,700.5,700.5,1
20150301|2014-07-02 08:30,2,701,701,698.25,699,99
20150301|2014-07-02 09:00,2,698.25,698.25,697,697,140
20150301|2014-07-02 09:30,2,695.25,697.25,695.25,696.5,23
20150301|2014-07-02 10:00,2,696.25,696.75,696.25,696.75,7
20150301|2014-07-02 10:30,2,702.25,702.25,698,698,6
20150301|2014-07-02 11:00,2,697,697,696.5,696.5,3
20150301|2014-07-02 11:30,2,695.25,695.25,694.5,694.5,106
20150301|2014-07-02 12:00,2,694,694.75,693.5,694,15
20150301|2014-07-02 12:30,2,695.25,695.25,695.25,695.25,1
20150301|2014-07-02 13:00,2,695,697.25,694.75,697,30
20150301|2014-07-02 19:30,3,697.25,697.25,697.25,697.25,1
20150301|2014-07-02 22:00,3,695.75,695.75,695.75,695.75,1
20150301|2014-07-03 02:30,3,694.75,695.75,694.75,695.5,4
20150301|2014-07-03 05:00,3,696.75,696.75,696.75,696.75,3
20150301|2014-07-03 06:00,3,697.25,697.25,697.25,697.25,3
20150301|2014-07-03 07:00,3,696.25,696.75,696.25,696.75,2
20150301|2014-07-03 08:30,3,696.5,696.75,691,692,92
20150301|2014-07-03 09:00,3,693,693.75,693,693.75,12
20150301|2014-07-03 09:30,3,693.5,698.25,693.5,696.75,46
20150301|2014-07-03 10:00,3,697.25,700.5,697.25,700.5,10
20150301|2014-07-03 10:30,3,700,701.25,700,701.25,79
20150301|2014-07-03 11:00,3,702.75,702.75,702.75,702.75,4
20150301|2014-07-03 11:30,3,701,704,700,703.5,36
20150301|2014-07-07 08:30,7,695,695,693,693.5,13
20150301|2014-07-07 09:00,7,694,694,693.5,693.5,4
20150301|2014-07-07 09:30,7,694,694,693,693,12
20150301|2014-07-07 10:00,7,691,691,687.75,687.75,116
20150301|2014-07-07 10:30,7,687.75,687.75,685.5,686.5,27
20150301|2014-07-07 11:00,7,687,687,685.25,685.25,166
20150301|2014-07-07 11:30,7,685.25,685.5,685,685.5,148
20150301|2014-07-07 12:00,7,685,689,685,687.25,19
20150301|2014-07-07 12:30,7,687,687.25,686.25,687,34
20150301|2014-07-07 13:00,7,688,688,685.75,687.25,45
20150301|2014-07-07 19:00,8,688,688.5,687.5,688.5,73
20150301|2014-07-07 19:30,8,688.5,688.75,688.5,688.75,15
20150301|2014-07-07 20:00,8,688.5,688.5,688.5,688.5,26
20150301|2014-07-07 20:30,8,688.5,688.5,688.5,688.5,21
20150301|2014-07-07 21:00,8,688.5,688.5,688.5,688.5,9
20150301|2014-07-07 21:30,8,688.5,688.5,688.5,688.5,7
20150301|2014-07-08 01:00,8,688.5,688.5,688.5,688.5,1
20150301|2014-07-08 02:00,8,688.5,688.5,688.5,688.5,1
20150301|2014-07-08 03:30,8,688.5,688.5,688.5,688.5,29
20150301|2014-07-08 05:30,8,688.5,688.5,688.5,688.5,32
20150301|2014-07-08 06:00,8,688.5,688.5,688.5,688.5,9
20150301|2014-07-08 07:30,8,689,689,688.5,688.5,8
20150301|2014-07-08 08:30,8,691,691,686.25,686.25,140
20150301|2014-07-08 09:00,8,686.25,687,685.5,685.5,215
20150301|2014-07-08 09:30,8,685.75,686,685.5,685.75,48
20150301|2014-07-08 10:00,8,685.5,685.5,685,685.25,384
20150301|2014-07-08 10:30,8,685,685.5,685,685,191
20150301|2014-07-08 11:00,8,685,686.5,684,685.25,147
20150301|2014-07-08 11:30,8,685.5,685.5,684,684,261
20150301|2014-07-08 12:00,8,683,683,683,683,2
20150301|2014-07-08 12:30,8,683,683,681.5,681.5,14
20150301|2014-07-08 13:00,8,681.5,682.5,681,681,120
20150301|2014-07-08 19:00,9,681.25,681.25,680,680,295
20150301|2014-07-08 19:30,9,680,680,680,680,32
20150301|2014-07-08 20:00,9,680,680,680,680,2
20150301|2014-07-08 21:00,9,679.25,679.5,679.25,679.5,6
20150301|2014-07-08 22:00,9,679.5,679.5,679.5,679.5,4
20150301|2014-07-08 22:30,9,680,680,680,680,1
20150301|2014-07-09 02:00,9,680,680,680,680,1
20150301|2014-07-09 02:30,9,680,680,680,680,16
20150301|2014-07-09 03:30,9,679.75,679.75,679.75,679.75,2
20150301|2014-07-09 04:00,9,679.25,679.25,678.75,678.75,2
20150301|2014-07-09 04:30,9,678.5,678.5,678.5,678.5,1
20150301|2014-07-09 05:00,9,679,679,679,679,1
20150301|2014-07-09 05:30,9,679,679,678.5,678.5,2
20150301|2014-07-09 06:00,9,678.5,678.75,676,676,26
20150301|2014-07-09 06:30,9,677.75,677.75,677.5,677.5,14
20150301|2014-07-09 07:00,9,678,678,676.75,676.75,8
20150301|2014-07-09 07:30,9,677,677,676.75,676.75,4
20150301|2014-07-09 08:30,9,676.75,677,673.5,673.5,383
20150301|2014-07-09 09:00,9,673.75,673.75,671,673,23
20150301|2014-07-09 09:30,9,672.25,675.5,672.25,674,139
20150301|2014-07-09 10:00,9,673.5,673.75,671.5,671.5,25
20150301|2014-07-09 10:30,9,673,673,670.25,670.25,75
20150301|2014-07-09 11:00,9,670.25,670.5,667.5,668.25,82
20150301|2014-07-09 11:30,9,669,669,668.25,668.25,25
20150301|2014-07-09 12:00,9,668.5,668.5,667.75,668.25,38
20150301|2014-07-09 12:30,9,668,668.25,668,668.25,7
20150301|2014-07-09 13:00,9,668,671,668,670.5,93
20150301|2014-07-09 19:00,10,671.25,671.25,670.5,670.5,10
20150301|2014-07-10 00:30,10,669.25,669.25,669.25,669.25,1
20150301|2014-07-10 03:30,10,670.5,670.75,670,670.75,5
20150301|2014-07-10 04:00,10,671,671.5,671,671.5,3
20150301|2014-07-10 05:30,10,675.25,675.25,673.75,673.75,7
20150301|2014-07-10 06:30,10,675,675,674,674.5,10
20150301|2014-07-10 08:30,10,672,672,672,672,3
20150301|2014-07-10 09:00,10,672,673,670.25,670.25,91
20150301|2014-07-10 09:30,10,670.75,670.75,666.75,666.75,21
20150301|2014-07-10 10:00,10,665.75,666,664.75,665.5,136
20150301|2014-07-10 10:30,10,665.25,665.5,664,664.25,28
20150301|2014-07-10 11:00,10,664,664.75,663.25,663.25,21
20150301|2014-07-10 11:30,10,663,665,663,664.75,29
20150301|2014-07-10 12:00,10,665.25,666,662.5,662.5,45
20150301|2014-07-10 12:30,10,662.5,663.5,662,663.5,95
20150301|2014-07-10 13:00,10,662.75,666,662.75,665.25,41
20150301|2014-07-10 19:00,11,665,665,664,664.75,25
20150301|2014-07-10 20:30,11,663.5,663.5,663,663,3
20150301|2014-07-10 21:00,11,663.75,663.75,662.5,662.5,6
20150301|2014-07-10 22:30,11,662.5,662.5,662.5,662.5,4
20150301|2014-07-10 23:00,11,662.5,662.5,662.5,662.5,3
20150301|2014-07-10 23:30,11,662.5,662.5,662.5,662.5,1
20150301|2014-07-11 00:00,11,662.5,662.75,662.5,662.75,3
20150301|2014-07-11 00:30,11,662.75,662.75,662.75,662.75,1
20150301|2014-07-11 01:00,11,662.75,663.5,662.75,663.5,22
20150301|2014-07-11 01:30,11,662.75,662.75,662.75,662.75,4
20150301|2014-07-11 02:00,11,663,663,663,663,4
20150301|2014-07-11 02:30,11,663.75,663.75,663.25,663.25,9
20150301|2014-07-11 04:00,11,664.25,664.25,664.25,664.25,1
20150301|2014-07-11 04:30,11,664.25,664.25,664.25,664.25,1
20150301|2014-07-11 05:30,11,664,664,664,664,2
20150301|2014-07-11 07:00,11,662.25,662.5,662.25,662.5,5
20150301|2014-07-11 07:30,11,662.5,662.5,662.5,662.5,3
20150301|2014-07-11 08:30,11,663.25,663.25,659.25,659.25,34
20150301|2014-07-11 09:00,11,658.75,658.75,658.75,658.75,3
20150301|2014-07-11 09:30,11,658.25,658.25,656.5,657.75,7
20150301|2014-07-11 10:00,11,658.5,658.75,656.25,656.5,56
20150301|2014-07-11 10:30,11,656.75,657.25,656,657.25,19
20150301|2014-07-11 11:00,11,653.75,657.75,652.25,654.25,66
20150301|2014-07-11 11:30,11,652.25,653,650.25,650.75,9
20150301|2014-07-11 12:00,11,651.25,651.25,650.5,650.5,36
20150301|2014-07-11 12:30,11,652.75,653.5,651.75,652.5,18
20150301|2014-07-11 13:00,11,651.75,653.75,651,653.5,46
20150301|2014-07-13 19:00,14,653,653,652.75,652.75,2
20150301|2014-07-14 00:30,14,657,657,657,657,1
20150301|2014-07-14 01:00,14,657.5,657.5,657.5,657.5,1
20150301|2014-07-14 04:00,14,655.75,655.75,655.75,655.75,1
20150301|2014-07-14 04:30,14,655.25,655.25,654.5,654.5,11
20150301|2014-07-14 05:30,14,654.75,654.75,654.75,654.75,1
20150301|2014-07-14 08:30,14,653.75,655.5,653.75,655.5,3
20150301|2014-07-14 09:00,14,655.5,656.25,655.5,656,8
20150301|2014-07-14 09:30,14,656.25,659.75,656.25,659,24
20150301|2014-07-14 10:00,14,660.5,660.5,656.25,656.5,8
20150301|2014-07-14 10:30,14,656,657,656,656.5,11
20150301|2014-07-14 11:00,14,657.5,659,656.75,659,6
20150301|2014-07-14 11:30,14,659,659.25,658.75,658.75,19
20150301|2014-07-14 12:30,14,661,662,660.5,660.5,13
20150301|2014-07-14 13:00,14,661.5,664,660.25,663.25,73
20150301|2014-07-14 19:00,15,664.5,664.5,661.75,661.75,15
20150301|2014-07-14 22:00,15,662.25,662.25,662.25,662.25,1
20150301|2014-07-14 23:30,15,661.25,661.25,661.25,661.25,2
20150301|2014-07-15 01:30,15,660.5,660.5,660.5,660.5,1
20150301|2014-07-15 03:00,15,660.75,661,660.75,661,6
20150301|2014-07-15 03:30,15,660.75,660.75,660.5,660.5,4
20150301|2014-07-15 06:30,15,660.5,660.5,660.5,660.5,3
20150301|2014-07-15 08:30,15,661,661,658.5,658.5,5
20150301|2014-07-15 09:00,15,659,659,658.25,658.25,3
20150301|2014-07-15 09:30,15,657.25,657.25,655.25,656,38
20150301|2014-07-15 10:00,15,656.5,656.5,655.25,655.25,4
20150301|2014-07-15 10:30,15,655,655,653.25,653.25,8
20150301|2014-07-15 11:00,15,654.5,654.5,653.25,653.25,9
20150301|2014-07-15 11:30,15,654.5,659.25,654.5,659.25,14
20150301|2014-07-15 12:00,15,659.25,659.25,656.75,656.75,15
20150301|2014-07-15 12:30,15,654.75,654.75,654.75,654.75,4
20150301|2014-07-15 13:00,15,654.75,655,654.25,655,20
20150301|2014-07-15 19:00,16,655,655,655,655,3
20150301|2014-07-16 01:30,16,658.75,658.75,658.75,658.75,1
20150301|2014-07-16 04:30,16,658,658,658,658,1
20150301|2014-07-16 07:00,16,657.25,659.75,657.25,659.75,10
20150301|2014-07-16 08:30,16,658,659.75,658,659.75,57
20150301|2014-07-16 09:00,16,657,657,655.25,655.25,8
20150301|2014-07-16 09:30,16,654.5,654.5,653.25,654.5,82
20150301|2014-07-16 10:00,16,654.25,654.25,654.25,654.25,3
20150301|2014-07-16 10:30,16,653.75,654.75,653,654.25,17
20150301|2014-07-16 11:00,16,654.25,657,654.25,657,11
20150301|2014-07-16 11:30,16,656.75,656.75,656,656,3
20150301|2014-07-16 12:30,16,656,656.5,656,656,9
20150301|2014-07-16 13:00,16,656.5,656.75,655,655,31
20150301|2014-07-16 19:00,17,660,660,660,660,1
20150301|2014-07-16 22:00,17,653.5,653.5,653.5,653.5,5
20150301|2014-07-17 03:00,17,653.75,654.25,653.75,654.25,3
20150301|2014-07-17 03:30,17,654.5,654.5,654.5,654.5,1
20150301|2014-07-17 08:30,17,655.5,661.5,655.5,658.25,43
20150301|2014-07-17 09:00,17,657.5,658.5,656,656,25
20150301|2014-07-17 09:30,17,656,656,651.25,651.25,117
20150301|2014-07-17 10:00,17,651.75,651.75,649,649,23
20150301|2014-07-17 10:30,17,650.25,674.25,650.25,670.25,230
20150301|2014-07-17 11:00,17,672.5,675,668.75,671.5,48
20150301|2014-07-17 11:30,17,670.75,672.25,668.5,668.5,5
20150301|2014-07-17 12:00,17,666.75,666.75,663.5,665.5,16
20150301|2014-07-17 12:30,17,665,666,665,666,5
20150301|2014-07-17 13:00,17,666,667.5,665.5,667,13
20150301|2014-07-17 20:00,18,665,665,665,665,4
20150301|2014-07-17 21:00,18,665.25,665.25,665.25,665.25,1
20150301|2014-07-18 00:00,18,668.75,668.75,668.75,668.75,1
20150301|2014-07-18 03:30,18,669.75,669.75,669.75,669.75,1
20150301|2014-07-18 04:30,18,666.25,666.25,666.25,666.25,2
20150301|2014-07-18 05:00,18,663.5,663.5,663.5,663.5,3
20150301|2014-07-18 06:00,18,664.25,664.75,664.25,664.75,4
20150301|2014-07-18 07:00,18,665.75,665.75,665.75,665.75,2
20150301|2014-07-18 08:30,18,667.25,667.25,657,657.25,19
20150301|2014-07-18 09:00,18,657.25,658,657.25,658,3
20150301|2014-07-18 09:30,18,657,657,654.75,655.25,22
20150301|2014-07-18 10:00,18,655,655,653,653,8
20150301|2014-07-18 10:30,18,655,655,654,654,10
20150301|2014-07-18 11:00,18,654.25,654.25,653.75,653.75,8
20150301|2014-07-18 11:30,18,653.5,653.5,651.75,651.75,7
20150301|2014-07-18 12:00,18,651.25,651.75,651,651.75,14
20150301|2014-07-18 12:30,18,652.25,652.25,652.25,652.25,1
20150301|2014-07-18 13:00,18,653.5,654.5,651,651,24
20150301|2014-07-20 19:00,21,650,650,650,650,1
20150301|2014-07-20 19:30,21,650,650,650,650,4
20150301|2014-07-20 20:00,21,650,650,650,650,2
20150301|2014-07-20 21:00,21,650,650,650,650,1
20150301|2014-07-21 03:30,21,649,651.25,649,651.25,22
20150301|2014-07-21 04:00,21,649.5,649.5,648.25,648.25,13
20150301|2014-07-21 04:30,21,647,647,647,647,10
20150301|2014-07-21 05:30,21,646.75,647,646.75,647,2
20150301|2014-07-21 06:00,21,648.5,648.5,648.5,648.5,3
20150301|2014-07-21 06:30,21,648.5,648.5,648.25,648.25,4
20150301|2014-07-21 07:00,21,648,648.5,648,648.5,3
20150301|2014-07-21 07:30,21,649.75,649.75,649.75,649.75,3
20150301|2014-07-21 08:30,21,646.25,647,643.25,643.5,34
20150301|2014-07-21 09:00,21,645.5,648.75,645.25,645.25,10
20150301|2014-07-21 09:30,21,646,651,646,651,35
20150301|2014-07-21 10:00,21,646.25,646.25,645.75,646.25,8
20150301|2014-07-21 10:30,21,645.5,646.75,645.5,645.5,14
20150301|2014-07-21 11:00,21,647.5,648,647.5,648,18
20150301|2014-07-21 11:30,21,648.5,648.5,645.75,645.75,23
20150301|2014-07-21 12:00,21,646,647,646,647,6
20150301|2014-07-21 12:30,21,648,648,648,648,4
20150301|2014-07-21 13:00,21,649,649,647.25,647.25,19
20150301|2014-07-21 19:00,22,647.5,647.5,647.5,647.5,28
20150301|2014-07-21 19:30,22,648.5,648.5,648.5,648.5,5
20150301|2014-07-21 20:30,22,649.5,649.5,649.5,649.5,2
20150301|2014-07-21 21:30,22,649.25,649.25,649.25,649.25,1
20150301|2014-07-22 04:30,22,649.5,649.5,649.5,649.5,2
20150301|2014-07-22 05:00,22,649.5,649.5,649.5,649.5,1
20150301|2014-07-22 06:30,22,651,651,651,651,5
20150301|2014-07-22 07:00,22,651,651,651,651,1
20150301|2014-07-22 07:30,22,652,653,652,653,10
20150301|2014-07-22 08:30,22,652.5,652.75,650,651,16
20150301|2014-07-22 09:00,22,652,652,649.75,649.75,11
20150301|2014-07-22 09:30,22,646,647.25,645.5,645.5,20
20150301|2014-07-22 10:00,22,644.75,645,644,644,13
20150301|2014-07-22 10:30,22,643.25,644,642,642,184
20150301|2014-07-22 11:00,22,644,644.25,644,644.25,7
20150301|2014-07-22 12:30,22,643.75,644,642.75,642.75,10
20150301|2014-07-22 13:00,22,642,642,640.75,641.5,26
20150301|2014-07-22 19:00,23,640.75,640.75,640,640.25,41
20150301|2014-07-22 20:00,23,640.25,640.25,640.25,640.25,1
20150301|2014-07-22 21:00,23,640.25,640.25,639.75,639.75,19
20150301|2014-07-22 21:30,23,639.75,639.75,639.75,639.75,8
20150301|2014-07-23 01:00,23,640.5,641,640.5,641,4
20150301|2014-07-23 01:30,23,641.25,641.5,641.25,641.5,2
20150301|2014-07-23 06:00,23,640,640,640,640,1
20150301|2014-07-23 06:30,23,640,641.5,640,641.5,12
20150301|2014-07-23 07:00,23,641.75,642.75,641.25,642.75,6
20150301|2014-07-23 08:30,23,643.25,644.75,641.5,644,42
20150301|2014-07-23 09:00,23,644,645.5,644,644.5,54
20150301|2014-07-23 09:30,23,644,644.75,643,644.75,21
20150301|2014-07-23 10:00,23,644.75,644.75,643.75,643.75,5
20150301|2014-07-23 10:30,23,643.25,643.25,641.75,641.75,9
20150301|2014-07-23 11:30,23,641.75,642.75,641.5,642.5,25
20150301|2014-07-23 12:30,23,645.25,645.25,645.25,645.25,2
20150301|2014-07-23 13:00,23,642.75,645,642.5,645,21
20150301|2014-07-23 22:30,24,645,645.25,645,645.25,6
20150301|2014-07-24 00:30,24,645.25,645.25,645.25,645.25,2
20150301|2014-07-24 03:30,24,649.25,649.25,649.25,649.25,2
20150301|2014-07-24 04:00,24,651,651,651,651,2
20150301|2014-07-24 04:30,24,652,652,652,652,1
20150301|2014-07-24 06:30,24,652,652,652,652,2
20150301|2014-07-24 07:30,24,654,656.75,654,654.25,28
20150301|2014-07-24 08:30,24,652.75,655,650.5,650.5,10
20150301|2014-07-24 09:00,24,646,646,646,646,4
20150301|2014-07-24 09:30,24,645,645,642.5,643,31
20150301|2014-07-24 10:00,24,645.75,647.75,644,645.5,115
20150301|2014-07-24 10:30,24,645.25,646.75,642.5,644.5,5
20150301|2014-07-24 11:00,24,646,646,646,646,1
20150301|2014-07-24 11:30,24,644.5,644.5,644.5,644.5,2
20150301|2014-07-24 12:00,24,643,643,642.5,642.5,4
20150301|2014-07-24 12:30,24,642.25,642.75,642.25,642.75,8
20150301|2014-07-24 13:00,24,642.5,643,642,642,69
20150301|2014-07-24 19:00,25,642,642,642,642,7
20150301|2014-07-24 23:00,25,645,645,645,645,2
20150301|2014-07-25 00:00,25,645,645,645,645,3
20150301|2014-07-25 04:30,25,642,642,642,642,7
20150301|2014-07-25 05:00,25,644,644,644,644,1
20150301|2014-07-25 06:30,25,642.75,642.75,642.75,642.75,3
20150301|2014-07-25 07:00,25,642,642,642,642,5
20150301|2014-07-25 08:30,25,642,642,641.25,641.25,22
20150301|2014-07-25 09:00,25,645,645,645,645,2
20150301|2014-07-25 09:30,25,645.25,646,645.25,646,55
20150301|2014-07-25 10:00,25,648,648,645.75,645.75,10
20150301|2014-07-25 10:30,25,647,648,647,648,14
20150301|2014-07-25 11:00,25,648,648.75,648,648.75,8
20150301|2014-07-25 11:30,25,648.25,649,648.25,648.5,11
20150301|2014-07-25 12:00,25,649,650.5,648.5,650.5,14
20150301|2014-07-25 12:30,25,650.25,652,649.5,652,20
20150301|2014-07-25 13:00,25,652,653.25,652,652.25,81
20150301|2014-07-27 19:00,28,653,653,653,653,2
20150301|2014-07-27 20:00,28,652.5,652.5,652.5,652.5,1
20150301|2014-07-27 22:00,28,655,657,654.5,657,12
20150301|2014-07-28 04:00,28,647.5,647.5,647.25,647.25,3
20150301|2014-07-28 06:30,28,647.75,647.75,647.75,647.75,1
20150301|2014-07-28 07:30,28,648,648,648,648,3
20150301|2014-07-28 08:30,28,647.5,649.25,647.25,648,14
20150301|2014-07-28 09:00,28,647.5,650.75,647.5,650.5,11
20150301|2014-07-28 09:30,28,650.25,650.25,649.5,649.5,10
20150301|2014-07-28 10:00,28,647.75,649,647.75,649,9
20150301|2014-07-28 10:30,28,647.25,647.75,646.25,647.75,14
20150301|2014-07-28 11:00,28,647.75,650.5,647.75,650.5,18
20150301|2014-07-28 11:30,28,648.5,650.5,648.5,650.5,19
20150301|2014-07-28 12:00,28,650.75,650.75,648.75,648.75,12
20150301|2014-07-28 12:30,28,648.5,648.5,648.5,648.5,2
20150301|2014-07-28 13:00,28,648.5,650.25,648.5,649,152
20150301|2014-07-28 19:00,29,648.5,648.5,646.25,646.5,10
20150301|2014-07-28 22:00,29,647.25,647.25,647.25,647.25,1
20150301|2014-07-29 03:30,29,647,647.25,647,647.25,8
20150301|2014-07-29 05:30,29,648,648,647.75,647.75,5
20150301|2014-07-29 07:00,29,647.25,647.25,647.25,647.25,1
20150301|2014-07-29 07:30,29,647.5,647.5,647.5,647.5,2
20150301|2014-07-29 08:30,29,646.75,646.75,639.5,639.5,204
20150301|2014-07-29 09:00,29,639.25,639.25,637,637,69
20150301|2014-07-29 09:30,29,637,638.5,636,636,324
20150301|2014-07-29 10:00,29,636,636,635,635,9
20150301|2014-07-29 10:30,29,635.25,636.25,635.25,636.25,6
20150301|2014-07-29 11:00,29,635.25,635.25,634.75,635.25,13
20150301|2014-07-29 11:30,29,636.75,636.75,635.25,635.25,3
20150301|2014-07-29 12:00,29,636.5,636.5,635.25,635.5,8
20150301|2014-07-29 12:30,29,635.25,636,635,635,23
20150301|2014-07-29 13:00,29,636.25,637,635.5,635.5,99
20150301|2014-07-29 19:00,30,635,635.5,635,635,37
20150301|2014-07-29 20:30,30,635,635,635,635,13
20150301|2014-07-29 23:00,30,635,635,635,635,1
20150301|2014-07-30 02:30,30,636.5,636.5,636.5,636.5,1
20150301|2014-07-30 04:00,30,637,637.5,637,637.5,3
20150301|2014-07-30 04:30,30,637.75,638,637.75,638,2
20150301|2014-07-30 06:00,30,637.25,637.25,637.25,637.25,1
20150301|2014-07-30 07:30,30,637,637,637,637,1
20150301|2014-07-30 08:30,30,635,637.75,635,637,56
20150301|2014-07-30 09:30,30,640,642,638.75,641.5,26
20150301|2014-07-30 10:00,30,641,641.25,639,639,66
20150301|2014-07-30 10:30,30,639.25,639.5,636.5,637,36
20150301|2014-07-30 11:00,30,637.5,637.5,637.5,637.5,2
20150301|2014-07-30 11:30,30,637,637,637,637,1
20150301|2014-07-30 12:00,30,638.25,638.25,637.5,638,9
20150301|2014-07-30 13:00,30,638.25,640.5,638.25,640.25,86
20150301|2014-07-30 19:00,31,637,638.5,637,638.5,16
20150301|2014-07-31 01:30,31,638.5,638.5,638.5,638.5,1
20150301|2014-07-31 03:00,31,638.5,638.75,638.5,638.75,2
20150301|2014-07-31 03:30,31,638.5,638.5,638.5,638.5,6
20150301|2014-07-31 04:00,31,638,638,638,638,2
20150301|2014-07-31 08:30,31,639.75,641.25,638,639.75,77
20150301|2014-07-31 09:00,31,640,641,639.5,640.25,40
20150301|2014-07-31 09:30,31,640.5,640.5,638.75,638.75,28
20150301|2014-07-31 10:00,31,637.75,639.75,637.5,639.75,14
20150301|2014-07-31 10:30,31,639.75,639.75,639.25,639.75,22
20150301|2014-07-31 11:00,31,638.5,640.75,638.5,640.75,12
20150301|2014-07-31 11:30,31,639.5,640.25,639.5,640.25,14
20150301|2014-07-31 12:00,31,640.5,647.5,640.5,647.5,19
20150301|2014-07-31 12:30,31,647.25,648,646.25,647.5,31
20150301|2014-07-31 13:00,31,648,648,643.25,644,38
20150301|2014-07-31 19:00,1,644,644,644,644,9
20150301|2014-07-31 21:00,1,646,646,646,646,1
20150301|2014-07-31 23:00,1,646,646,646,646,2
20150301|2014-08-01 00:00,1,647,647,647,647,2
20150301|2014-08-01 03:00,1,648.5,648.5,648.5,648.5,1
20150301|2014-08-01 04:00,1,648.25,648.25,648.25,648.25,1
20150301|2014-08-01 04:30,1,648.75,649,648.75,649,3
20150301|2014-08-01 06:00,1,648.75,648.75,648.25,648.75,24
20150301|2014-08-01 06:30,1,649.5,649.5,649.5,649.5,3
20150301|2014-08-01 07:00,1,650,651.5,650,651.25,127
20150301|2014-08-01 07:30,1,650.5,651.5,650.5,651.5,11
20150301|2014-08-01 08:30,1,650.75,655,649,655,209
20150301|2014-08-01 09:00,1,654.75,656,653,653.75,27
20150301|2014-08-01 09:30,1,654.75,658.5,654.75,655.75,97
20150301|2014-08-01 10:00,1,654.5,654.5,652.75,653.75,61
20150301|2014-08-01 10:30,1,653.75,654.75,652.5,652.75,69
20150301|2014-08-01 11:00,1,650.5,652.25,650,652,22
20150301|2014-08-01 11:30,1,651,651.75,649.5,650,63
20150301|2014-08-01 12:00,1,650.25,650.75,649.75,650,26
20150301|2014-08-01 12:30,1,650,651.5,649.5,651.5,19
20150301|2014-08-01 13:00,1,651.5,652,646,647.5,117
20150301|2014-08-03 19:00,4,647.25,653.5,646.5,652,13
20150301|2014-08-03 19:30,4,653,653,651.5,651.5,16
20150301|2014-08-03 21:00,4,653,653,653,653,1
20150301|2014-08-03 21:30,4,653,653,653,653,8
20150301|2014-08-03 22:00,4,653,653,653,653,3
20150301|2014-08-03 22:30,4,653,654,653,654,17
20150301|2014-08-04 01:00,4,655,655,655,655,7
20150301|2014-08-04 02:30,4,656,656,656,656,4
20150301|2014-08-04 03:00,4,655.25,655.25,655.25,655.25,1
20150301|2014-08-04 03:30,4,655.25,655.25,655,655,2
20150301|2014-08-04 04:00,4,655,655,653.5,653.5,18
20150301|2014-08-04 04:30,4,653.5,653.5,653,653,3
20150301|2014-08-04 05:00,4,653,653,652.5,652.5,16
20150301|2014-08-04 06:00,4,652,652,652,652,3
20150301|2014-08-04 06:30,4,653.75,654.25,653.25,653.5,58
20150301|2014-08-04 07:00,4,653.75,654.5,653.5,654.5,22
20150301|2014-08-04 07:30,4,656,656,656,656,1
20150301|2014-08-04 08:30,4,657,659,654,659,145
20150301|2014-08-04 09:00,4,659.5,661,657.75,661,42
20150301|2014-08-04 09:30,4,662,663,657.75,658,36
20150301|2014-08-04 10:00,4,658.75,659,655.25,657.25,17
20150301|2014-08-04 10:30,4,658,658,658,658,6
20150301|2014-08-04 11:00,4,658.5,659.25,658.25,659,58
20150301|2014-08-04 11:30,4,659.25,659.75,658,658,10
20150301|2014-08-04 12:00,4,659.75,659.75,658.25,658.25,4
20150301|2014-08-04 12:30,4,658.5,658.5,658.25,658.25,4
20150301|2014-08-04 13:00,4,658.25,658.25,654.75,656.75,40
20150301|2014-08-04 19:00,5,655,655,654.75,654.75,2
20150301|2014-08-04 21:00,5,654.75,654.75,654.75,654.75,10
20150301|2014-08-04 23:30,5,655.75,655.75,655.75,655.75,1
20150301|2014-08-05 03:30,5,655.75,656,655.75,656,2
20150301|2014-08-05 04:00,5,656.25,656.25,656.25,656.25,2
20150301|2014-08-05 04:30,5,655.75,655.75,655.75,655.75,1
20150301|2014-08-05 05:00,5,656.25,656.25,656.25,656.25,1
20150301|2014-08-05 07:00,5,655.25,655.25,655.25,655.25,5
20150301|2014-08-05 08:30,5,655.5,655.5,653.25,654,12
20150301|2014-08-05 09:00,5,657,657.25,657,657.25,2
20150301|2014-08-05 09:30,5,656,656,655.75,655.75,5
20150301|2014-08-05 10:00,5,653.5,655.5,653.5,655.5,18
20150301|2014-08-05 10:30,5,656.25,656.25,655,655,10
20150301|2014-08-05 11:00,5,656.75,657.5,656.75,657.5,8
20150301|2014-08-05 11:30,5,657,657.25,656.5,657.25,6
20150301|2014-08-05 12:00,5,659,659,658.25,659,4
20150301|2014-08-05 12:30,5,659.25,660,659.25,660,7
20150301|2014-08-05 13:00,5,661,663.25,661,663.25,20
20150301|2014-08-05 19:00,6,665,667,665,667,2
20150301|2014-08-06 02:30,6,668.25,668.25,668.25,668.25,1
20150301|2014-08-06 03:00,6,669.5,671.75,669.5,671.75,8
20150301|2014-08-06 03:30,6,672.5,672.75,672.5,672.75,2
20150301|2014-08-06 04:00,6,672.5,672.5,672.5,672.5,1
20150301|2014-08-06 07:00,6,667.5,667.5,667.5,667.5,1
20150301|2014-08-06 08:30,6,668,670.75,667.25,669,66
20150301|2014-08-06 09:00,6,669.75,669.75,667.75,669,35
20150301|2014-08-06 09:30,6,669,671.5,669,671.5,61
20150301|2014-08-06 10:00,6,672.5,676,672.25,674.5,26
20150301|2014-08-06 10:30,6,675.75,680,675.5,680,119
20150301|2014-08-06 11:00,6,680,680.75,679,679,34
20150301|2014-08-06 11:30,6,679,679.25,676.5,676.75,74
20150301|2014-08-06 12:00,6,675.25,677.25,675.25,677.25,64
20150301|2014-08-06 12:30,6,677.25,679,676.5,676.5,100
20150301|2014-08-06 13:00,6,676.75,676.75,675.5,675.5,53
20150301|2014-08-06 19:00,7,675,675,674.75,674.75,28
20150301|2014-08-06 19:30,7,675.25,675.25,675.25,675.25,3
20150301|2014-08-06 20:00,7,675.25,675.25,673,673,27
20150301|2014-08-07 02:00,7,673.5,673.5,673.5,673.5,1
20150301|2014-08-07 07:00,7,674,674,673.75,673.75,4
20150301|2014-08-07 08:30,7,672.5,672.5,671.5,671.5,14
20150301|2014-08-07 09:00,7,670.5,671.5,670.5,671,13
20150301|2014-08-07 10:00,7,669,671,668,671,47
20150301|2014-08-07 10:30,7,672.5,673.25,671.5,671.5,13
20150301|2014-08-07 11:00,7,671.75,673,671.75,673,11
20150301|2014-08-07 11:30,7,671.25,671.25,671.25,671.25,2
20150301|2014-08-07 12:00,7,670,671,670,671,26
20150301|2014-08-07 12:30,7,669.25,669.75,669.25,669.75,18
20150301|2014-08-07 13:00,7,668.5,669,667.5,667.5,10
20150301|2014-08-07 19:00,8,667,667,667,667,4
20150301|2014-08-08 00:00,8,666.75,666.75,666.75,666.75,1
20150301|2014-08-08 04:30,8,665.25,665.25,664.75,664.75,5
20150301|2014-08-08 05:30,8,665.5,665.5,665.5,665.5,1
20150301|2014-08-08 07:30,8,664.75,664.75,663.25,663.25,17
20150301|2014-08-08 08:30,8,663.5,664.5,661.5,661.5,31
20150301|2014-08-08 09:00,8,660.5,660.5,657,657,50
20150301|2014-08-08 09:30,8,656.75,658,655.75,655.75,29
20150301|2014-08-08 10:00,8,655.75,655.75,652,652,29
20150301|2014-08-08 10:30,8,651,652.75,650,652.75,52
20150301|2014-08-08 11:00,8,651.75,652.5,650.25,651.5,205
20150301|2014-08-08 11:30,8,652.25,653,652.25,653,9
20150301|2014-08-08 12:00,8,652.25,653.75,652.25,653.5,50
20150301|2014-08-08 12:30,8,653.25,654.75,653.25,654.75,2
20150301|2014-08-08 13:00,8,654,655.5,651,651.75,41
20150301|2014-08-10 19:00,11,651.75,651.75,650,650,10
20150301|2014-08-10 19:30,11,649,649,648,648,9
20150301|2014-08-10 20:00,11,648.25,649,648,649,16
20150301|2014-08-10 22:00,11,649,649,649,649,1
20150301|2014-08-11 00:30,11,648.25,648.25,648.25,648.25,1
20150301|2014-08-11 02:30,11,647,647,647,647,1
20150301|2014-08-11 03:00,11,647,647,647,647,1
20150301|2014-08-11 06:00,11,647,647,647,647,3
20150301|2014-08-11 06:30,11,646.5,646.5,646.5,646.5,1
20150301|2014-08-11 07:00,11,648,648,648,648,1
20150301|2014-08-11 07:30,11,648.5,648.5,648.5,648.5,2
20150301|2014-08-11 08:30,11,649,649,645.25,645.5,19
20150301|2014-08-11 09:00,11,646.25,650.5,646.25,650.5,32
20150301|2014-08-11 09:30,11,654,655.25,653.25,655.25,17
20150301|2014-08-11 10:00,11,654.75,654.75,644,644,35
20150301|2014-08-11 10:30,11,644.5,645.5,642.5,645.5,73
20150301|2014-08-11 11:00,11,645.5,647.75,645.5,647.75,23
20150301|2014-08-11 11:30,11,648,648,647.5,647.5,5
20150301|2014-08-11 12:00,11,645.25,645.25,645.25,645.25,1
20150301|2014-08-11 12:30,11,647,647,645.75,647,17
20150301|2014-08-11 13:00,11,645.25,648,645,647.5,44
20150301|2014-08-11 19:00,12,646,647.25,646,647,13
20150301|2014-08-11 19:30,12,643.25,643.25,643.25,643.25,5
20150301|2014-08-11 20:30,12,643.25,643.25,643,643,5
20150301|2014-08-11 21:00,12,643.25,643.25,643.25,643.25,6
20150301|2014-08-12 00:30,12,641.5,641.5,641.5,641.5,1
20150301|2014-08-12 05:00,12,641.25,641.25,641.25,641.25,6
20150301|2014-08-12 05:30,12,641.5,641.5,641.5,641.5,8
20150301|2014-08-12 06:30,12,641.5,641.75,641.5,641.75,14
20150301|2014-08-12 07:00,12,641.75,642,641.75,642,21
20150301|2014-08-12 07:30,12,641.5,641.5,641.5,641.5,4
20150301|2014-08-12 08:30,12,641.25,641.25,639,639,55
20150301|2014-08-12 09:00,12,639.25,639.25,638.5,639,57
20150301|2014-08-12 09:30,12,638.75,639.75,638.75,639.75,107
20150301|2014-08-12 10:00,12,639.5,639.75,638.75,639.25,42
20150301|2014-08-12 10:30,12,639,641.5,638.75,641.5,129
20150301|2014-08-12 11:00,12,643.75,643.75,637,640.75,107
20150301|2014-08-12 11:30,12,639,643,638,642.5,118
20150301|2014-08-12 12:00,12,642.25,644.25,641.75,642.75,120
20150301|2014-08-12 12:30,12,642.75,643.25,640,643.25,77
20150301|2014-08-12 13:00,12,643.5,644,635,635.75,239
20150301|2014-08-12 21:00,13,637,637,637,637,1
20150301|2014-08-12 21:30,13,637,637,637,637,1
20150301|2014-08-13 02:30,13,639.25,639.25,639.25,639.25,2
20150301|2014-08-13 05:00,13,642.5,643.75,642.25,643.75,6
20150301|2014-08-13 08:30,13,640.25,640.25,639.25,639.25,3
20150301|2014-08-13 09:00,13,638.5,638.5,634.25,634.25,130
20150301|2014-08-13 09:30,13,635,635,633,633,58
20150301|2014-08-13 10:00,13,633.5,633.5,631.25,631.75,99
20150301|2014-08-13 10:30,13,632,632.75,631.5,631.75,65
20150301|2014-08-13 11:00,13,632,633.5,632,632.5,62
20150301|2014-08-13 11:30,13,632.25,633.5,630,630,499
20150301|2014-08-13 12:00,13,630.25,631.5,630,631.5,169
20150301|2014-08-13 12:30,13,631.5,631.75,629.75,631.75,125
20150301|2014-08-13 13:00,13,630.75,631.25,629.25,630.5,219
20150301|2014-08-13 19:00,14,629.5,630,629.25,629.5,13
20150301|2014-08-13 20:00,14,629.25,629.25,629.25,629.25,3
20150301|2014-08-14 04:30,14,629.25,629.25,629.25,629.25,59
20150301|2014-08-14 05:00,14,630,630,630,630,4
20150301|2014-08-14 05:30,14,629.75,629.75,629.75,629.75,2
20150301|2014-08-14 06:00,14,629.25,629.25,629.25,629.25,9
20150301|2014-08-14 06:30,14,629.25,629.25,629.25,629.25,3
20150301|2014-08-14 07:00,14,630,630,630,630,4
20150301|2014-08-14 07:30,14,629.25,630,629,630,56
20150301|2014-08-14 08:30,14,630,632.25,630,632,63
20150301|2014-08-14 09:00,14,632.25,632.25,631.5,631.5,17
20150301|2014-08-14 09:30,14,631,632,630.75,632,24
20150301|2014-08-14 10:00,14,631.5,632.25,631.5,632.25,27
20150301|2014-08-14 10:30,14,631.5,631.5,630.75,630.75,12
20150301|2014-08-14 11:00,14,630.5,630.5,630.5,630.5,3
20150301|2014-08-14 12:00,14,631,632,631,632,3
20150301|2014-08-14 12:30,14,633,633.75,633,633.5,12
20150301|2014-08-14 13:00,14,632.75,636,632.75,633.25,49
20150301|2014-08-15 06:30,15,636.75,637.5,636.75,637.5,4
20150301|2014-08-15 07:00,15,638,638,638,638,2
20150301|2014-08-15 08:30,15,636.75,637.5,632.75,633.25,54
20150301|2014-08-15 09:00,15,632.25,634.25,631.75,631.75,61
20150301|2014-08-15 09:30,15,635.5,646.5,635.5,646.5,74
20150301|2014-08-15 10:00,15,652.75,652.75,640,640,152
20150301|2014-08-15 10:30,15,639.25,643,639.25,643,25
20150301|2014-08-15 11:00,15,646.25,646.25,645.25,645.5,12
20150301|2014-08-15 11:30,15,643.25,643.25,643.25,643.25,1
20150301|2014-08-15 12:00,15,642.25,644.75,642.25,644.75,84
20150301|2014-08-15 12:30,15,644.75,645,644,644.5,17
20150301|2014-08-15 13:00,15,642.75,644.5,641.75,643,67
20150301|2014-08-17 19:00,18,638.75,638.75,638.75,638.75,2
20150301|2014-08-17 21:00,18,635.25,636.5,635.25,636.5,2
20150301|2014-08-17 23:00,18,638,638,638,638,2
20150301|2014-08-18 02:30,18,639,639,639,639,1
20150301|2014-08-18 06:00,18,640,640.5,639.5,640.5,15
20150301|2014-08-18 06:30,18,640.25,640.25,640.25,640.25,1
20150301|2014-08-18 07:00,18,640.25,640.25,640.25,640.25,1
20150301|2014-08-18 08:30,18,638.5,638.5,635.25,637.5,146
20150301|2014-08-18 09:00,18,637.5,639.25,636.75,636.75,36
20150301|2014-08-18 09:30,18,636.25,636.75,636,636.75,20
20150301|2014-08-18 10:00,18,636.75,640.5,636.5,639.75,27
20150301|2014-08-18 10:30,18,639.75,639.75,638.75,639.5,6
20150301|2014-08-18 11:00,18,639,640,639,640,7
20150301|2014-08-18 11:30,18,639.75,639.75,639.25,639.25,6
20150301|2014-08-18 12:00,18,639,639.5,639,639.5,11
20150301|2014-08-18 12:30,18,640.5,640.5,638.5,638.5,4
20150301|2014-08-18 13:00,18,639.75,641.25,639.75,640.5,22
20150301|2014-08-19 02:00,19,634.25,636.5,634.25,636.5,6
20150301|2014-08-19 03:00,19,636.75,636.75,636.75,636.75,3
20150301|2014-08-19 06:30,19,637.5,637.5,637.5,637.5,1
20150301|2014-08-19 08:30,19,637.25,651,637,642.5,199
20150301|2014-08-19 09:00,19,643.25,644.25,642.5,643.5,33
20150301|2014-08-19 09:30,19,643,646.5,641.75,646.25,41
20150301|2014-08-19 10:00,19,646.5,648,646,646.5,35
20150301|2014-08-19 10:30,19,646.5,652.25,646.5,652,49
20150301|2014-08-19 11:00,19,651.5,652,649.25,649.25,76
20150301|2014-08-19 11:30,19,649.5,649.5,649.5,649.5,1
20150301|2014-08-19 12:00,19,648.75,648.75,646.5,647,12
20150301|2014-08-19 12:30,19,647.25,647.25,645,645,20
20150301|2014-08-19 13:00,19,645.5,646.75,644.5,646.25,74
20150301|2014-08-19 19:00,20,645.75,646,645.75,646,5
20150301|2014-08-19 22:30,20,645.25,645.25,645.25,645.25,1
20150301|2014-08-20 08:30,20,647.25,647.25,642.5,642.5,27
20150301|2014-08-20 09:00,20,643,644.25,642,642,20
20150301|2014-08-20 09:30,20,641,641,639.5,640,35
20150301|2014-08-20 10:00,20,641.25,641.25,640,640,3
20150301|2014-08-20 10:30,20,637,639,636.5,638,36
20150301|2014-08-20 11:00,20,638.75,639.75,638.5,639.75,6
20150301|2014-08-20 11:30,20,637.25,637.25,633,633,20
20150301|2014-08-20 12:00,20,633.25,634,633.25,634,4
20150301|2014-08-20 12:30,20,633.75,634.5,633.75,634.5,4
20150301|2014-08-20 13:00,20,635.25,640,635.25,640,41
20150301|2014-08-20 22:30,21,637.5,637.5,637.5,637.5,9
20150301|2014-08-21 01:30,21,638.5,638.5,638.5,638.5,1
20150301|2014-08-21 02:00,21,638.5,638.75,638.5,638.75,5
20150301|2014-08-21 05:30,21,642.75,643.25,642.75,643.25,4
20150301|2014-08-21 06:30,21,642.5,642.75,641.75,642,10
20150301|2014-08-21 07:00,21,641.25,641.25,641.25,641.25,3
20150301|2014-08-21 07:30,21,638.75,638.75,638.25,638.25,9
20150301|2014-08-21 08:30,21,638.25,641.5,636.25,636.5,58
20150301|2014-08-21 09:00,21,636.25,639.75,636,639.75,19
20150301|2014-08-21 09:30,21,639.5,640.75,639.5,640.75,17
20150301|2014-08-21 10:00,21,641.5,642.25,639.75,639.75,87
20150301|2014-08-21 10:30,21,640.25,641.25,639.75,639.75,9
20150301|2014-08-21 11:00,21,639.75,641.5,639.5,641.25,7
20150301|2014-08-21 11:30,21,641,641,641,641,2
20150301|2014-08-21 12:00,21,640.25,642,640.25,642,10
20150301|2014-08-21 12:30,21,641.75,641.75,641.5,641.5,7
20150301|2014-08-21 13:00,21,641,641.5,639.75,640,49
20150301|2014-08-21 19:00,22,640.25,642,639.5,642,37
20150301|2014-08-22 02:30,22,642.5,642.5,642.5,642.5,1
20150301|2014-08-22 04:00,22,642,642,642,642,1
20150301|2014-08-22 04:30,22,641.5,641.5,641.5,641.5,1
20150301|2014-08-22 05:30,22,643.75,643.75,643.75,643.75,1
20150301|2014-08-22 06:00,22,643.75,643.75,643.75,643.75,1
20150301|2014-08-22 06:30,22,643.75,643.75,643.75,643.75,1
20150301|2014-08-22 07:00,22,646,646.25,646,646.25,2
20150301|2014-08-22 07:30,22,646,646,646,646,1
20150301|2014-08-22 08:30,22,646,652.25,646,650.5,194
20150301|2014-08-22 09:00,22,650.5,654.5,650.5,654.25,172
20150301|2014-08-22 09:30,22,655,655,653.5,653.75,104
20150301|2014-08-22 10:00,22,653.75,655,653,653,30
20150301|2014-08-22 10:30,22,653,653,649.5,650,70
20150301|2014-08-22 11:00,22,649.5,654.25,649.5,653.75,34
20150301|2014-08-22 11:30,22,654,655.75,653.5,655.75,48
20150301|2014-08-22 12:00,22,655.25,656,652.25,655.5,27
20150301|2014-08-22 12:30,22,654.75,655.5,654,655.5,53
20150301|2014-08-22 13:00,22,654.5,654.5,650.5,653,110
20150301|2014-08-24 21:00,25,648.5,648.5,648.5,648.5,1
20150301|2014-08-25 01:30,25,653.5,653.5,653.5,653.5,1
20150301|2014-08-25 02:00,25,654.25,654.25,654.25,654.25,1
20150301|2014-08-25 04:30,25,654.25,654.25,654.25,654.25,1
20150301|2014-08-25 05:30,25,653.25,653.5,653.25,653.5,2
20150301|2014-08-25 06:00,25,654.5,654.5,654.5,654.5,1
20150301|2014-08-25 06:30,25,654.5,654.75,654,654,10
20150301|2014-08-25 07:00,25,653,653,653,653,1
20150301|2014-08-25 07:30,25,651.75,651.75,651.75,651.75,1
20150301|2014-08-25 08:30,25,650.5,655,650.5,651.25,48
20150301|2014-08-25 09:00,25,650,650,646.75,646.75,26
20150301|2014-08-25 09:30,25,646.75,647,644.5,644.75,35
20150301|2014-08-25 10:00,25,644.25,644.25,641.75,643.25,27
20150301|2014-08-25 10:30,25,643.25,645.5,643.25,644.5,31
20150301|2014-08-25 11:30,25,644.5,644.5,644.25,644.25,7
20150301|2014-08-25 12:00,25,644,644,644,644,1
20150301|2014-08-25 12:30,25,643,643,641.25,642.75,9
20150301|2014-08-25 13:00,25,643,644,642.5,643.25,22
20150301|2014-08-26 02:00,26,644,644,644,644,1
20150301|2014-08-26 05:00,26,642,642.25,642,642.25,2
20150301|2014-08-26 05:30,26,642,642,642,642,1
20150301|2014-08-26 06:00,26,643,643,643,643,1
20150301|2014-08-26 06:30,26,641.25,641.5,641.25,641.5,6
20150301|2014-08-26 07:30,26,641.5,641.5,641.5,641.5,1
20150301|2014-08-26 08:30,26,639.75,639.75,634,635.25,56
20150301|2014-08-26 09:00,26,635.25,635.5,634.5,635.25,11
20150301|2014-08-26 09:30,26,634,634.5,633,633.75,38
20150301|2014-08-26 10:00,26,633.75,634.25,633.5,634.25,31
20150301|2014-08-26 10:30,26,633.5,633.5,632.25,632.75,26
20150301|2014-08-26 11:00,26,633,635.75,633,635.75,48
20150301|2014-08-26 11:30,26,635.75,636.75,635.25,636.75,20
20150301|2014-08-26 12:00,26,638,638.5,638,638.5,19
20150301|2014-08-26 12:30,26,639,641.25,639,640.75,22
20150301|2014-08-26 13:00,26,640.75,641.75,640,640,56
20150301|2014-08-26 19:00,27,640.25,640.5,638.75,640.5,46
20150301|2014-08-26 19:30,27,640.5,640.5,640.5,640.5,6
20150301|2014-08-26 20:00,27,640.5,640.5,640.5,640.5,2
20150301|2014-08-26 21:00,27,641.25,641.25,641.25,641.25,9
20150301|2014-08-26 22:00,27,642,642,642,642,2
20150301|2014-08-26 23:30,27,643,643,643,643,1
20150301|2014-08-27 02:00,27,642.75,642.75,642.75,642.75,1
20150301|2014-08-27 03:30,27,642.25,642.75,642.25,642.75,3
20150301|2014-08-27 04:00,27,642.25,642.25,642.25,642.25,1
20150301|2014-08-27 04:30,27,642,642,641.5,641.5,2
20150301|2014-08-27 05:00,27,641.25,641.5,641.25,641.5,2
20150301|2014-08-27 05:30,27,642,642,642,642,1
20150301|2014-08-27 07:00,27,643,643,642.5,642.5,9
20150301|2014-08-27 07:30,27,642.75,642.75,642.75,642.75,1
20150301|2014-08-27 08:30,27,643.25,643.75,641.75,643.75,12
20150301|2014-08-27 09:00,27,641.25,641.25,635.75,636.5,103
20150301|2014-08-27 09:30,27,635.5,641.75,634.75,639.75,16
20150301|2014-08-27 10:30,27,640.25,642,639.25,641.25,32
20150301|2014-08-27 11:00,27,641,642,640.25,640.25,29
20150301|2014-08-27 11:30,27,640.25,641.5,639.75,640.25,56
20150301|2014-08-27 12:00,27,639,643.25,639,643.25,28
20150301|2014-08-27 12:30,27,643.75,646.5,643.75,645.5,36
20150301|2014-08-27 13:00,27,645.75,649.25,645.5,646.75,48
20150301|2014-08-27 20:00,28,644,644,644,644,2
20150301|2014-08-27 21:30,28,644.25,644.25,644.25,644.25,2
20150301|2014-08-28 01:30,28,644.25,644.25,644.25,644.25,1
20150301|2014-08-28 02:30,28,646.5,648,646.5,648,6
20150301|2014-08-28 03:00,28,649.5,649.5,649.5,649.5,1
20150301|2014-08-28 04:30,28,650,651,650,651,4
20150301|2014-08-28 05:00,28,651.75,651.75,651.75,651.75,1
20150301|2014-08-28 05:30,28,652.25,657,652.25,657,21
20150301|2014-08-28 06:30,28,656,656,656,656,1
20150301|2014-08-28 07:00,28,653,653,651,651,2
20150301|2014-08-28 08:30,28,653.5,657.5,652.5,657,79
20150301|2014-08-28 09:00,28,657.75,662,657,658.5,58
20150301|2014-08-28 09:30,28,660,660.5,658.25,659.75,23
20150301|2014-08-28 10:00,28,660,661.5,660,660.5,49
20150301|2014-08-28 10:30,28,660.5,661,657.75,657.75,44
20150301|2014-08-28 11:00,28,657.75,658.75,656.75,657.5,40
20150301|2014-08-28 11:30,28,657.5,658,656.75,657.5,30
20150301|2014-08-28 12:00,28,658.75,659.5,657.75,659.25,47
20150301|2014-08-28 12:30,28,657.25,659,656,658.75,56
20150301|2014-08-28 13:00,28,656.25,656.25,651.75,651.75,77
20150301|2014-08-28 19:00,29,652,653.25,652,653.25,8
20150301|2014-08-28 22:00,29,657.5,657.5,657.5,657.5,1
20150301|2014-08-29 04:30,29,657.5,657.5,657.5,657.5,1
20150301|2014-08-29 05:00,29,656.5,656.5,656.5,656.5,1
20150301|2014-08-29 05:30,29,656.5,656.5,656.5,656.5,1
20150301|2014-08-29 06:30,29,656.75,656.75,656.75,656.75,2
20150301|2014-08-29 07:00,29,656.25,656.25,656.25,656.25,1
20150301|2014-08-29 07:30,29,656.5,657.5,656.5,657.5,4
20150301|2014-08-29 08:30,29,657,660.25,653,656,239
20150301|2014-08-29 09:00,29,656,657.25,655,655.25,17
20150301|2014-08-29 09:30,29,655.75,658,649,651.5,101
20150301|2014-08-29 10:00,29,650,651.75,649.75,651,20
20150301|2014-08-29 10:30,29,650.75,650.75,648.25,648.75,22
20150301|2014-08-29 11:00,29,649.75,651,649.5,649.5,27
20150301|2014-08-29 11:30,29,649.25,649.25,648.5,649.25,9
20150301|2014-08-29 12:00,29,648.5,648.75,647.75,648,17
20150301|2014-08-29 12:30,29,650.75,651,650.5,650.5,7
20150301|2014-08-29 13:00,29,650.75,652.5,649.75,650.75,104
20150301|2014-09-01 19:00,2,649,649,648.75,648.75,3
20150301|2014-09-01 19:30,2,648.5,649,648.5,648.5,32
20150301|2014-09-01 20:30,2,648.5,648.5,646.25,646.25,6
20150301|2014-09-01 21:00,2,646.5,646.5,646.25,646.25,5
20150301|2014-09-01 21:30,2,647,647,647,647,36
20150301|2014-09-01 22:00,2,647,647,647,647,1
20150301|2014-09-01 23:30,2,647.25,647.25,647.25,647.25,1
20150301|2014-09-02 03:30,2,647.75,647.75,647.75,647.75,1
20150301|2014-09-02 04:00,2,648.5,648.5,648.5,648.5,2
20150301|2014-09-02 04:30,2,649.25,649.25,649.25,649.25,1
20150301|2014-09-02 05:30,2,649.25,649.25,649.25,649.25,1
20150301|2014-09-02 06:00,2,649.75,649.75,649.75,649.75,1
20150301|2014-09-02 06:30,2,648.75,648.75,648.75,648.75,1
20150301|2014-09-02 07:00,2,648,648,647,647,3
20150301|2014-09-02 07:30,2,648.75,648.75,648.75,648.75,1
20150301|2014-09-02 08:30,2,647.25,648.75,645.25,647.5,73
20150301|2014-09-02 09:00,2,646,646,641.75,641.75,64
20150301|2014-09-02 09:30,2,641.5,641.5,638,638,41
20150301|2014-09-02 10:00,2,638.5,638.5,636.5,638,56
20150301|2014-09-02 10:30,2,638,641,638,641,39
20150301|2014-09-02 11:00,2,641.75,642.5,641,641,14
20150301|2014-09-02 11:30,2,639.75,639.75,638.75,638.75,9
20150301|2014-09-02 12:00,2,639,639.25,638.5,638.5,19
20150301|2014-09-02 12:30,2,638.5,639.25,638.5,638.75,23
20150301|2014-09-02 13:00,2,638.75,641.5,638.5,641.5,163
20150301|2014-09-02 19:00,3,639.5,640.25,639,639,80
20150301|2014-09-02 23:30,3,639.5,639.75,639.5,639.75,4
20150301|2014-09-03 00:00,3,640,640,640,640,2
20150301|2014-09-03 01:00,3,640.25,640.25,640.25,640.25,1
20150301|2014-09-03 02:00,3,640.5,640.5,640.5,640.5,1
20150301|2014-09-03 03:00,3,638.25,638.25,635.5,635.75,43
20150301|2014-09-03 03:30,3,635,637.5,635,637.5,4
20150301|2014-09-03 04:00,3,635,635,634.75,634.75,4
20150301|2014-09-03 04:30,3,635.25,635.25,634.75,634.75,2
20150301|2014-09-03 05:00,3,635.75,635.75,635.75,635.75,1
20150301|2014-09-03 05:30,3,636.5,637.5,636.5,637.5,2
20150301|2014-09-03 06:00,3,637,637,637,637,1
20150301|2014-09-03 06:30,3,636.25,636.5,636.25,636.5,2
20150301|2014-09-03 07:00,3,636.25,636.25,636.25,636.25,1
20150301|2014-09-03 07:30,3,636.5,636.5,635.75,635.75,2
20150301|2014-09-03 08:30,3,635.75,636.75,632.75,633.25,78
20150301|2014-09-03 09:00,3,632.5,634.25,631.25,631.5,76
20150301|2014-09-03 09:30,3,632,632,628.25,628.5,75
20150301|2014-09-03 10:00,3,628.5,628.75,626,626.75,104
20150301|2014-09-03 10:30,3,626.5,627.25,626.25,627.25,20
20150301|2014-09-03 11:00,3,627,627,625.25,625.5,157
20150301|2014-09-03 11:30,3,625.25,626.75,625.25,626.25,28
20150301|2014-09-03 12:00,3,626,626.75,625,625.25,59
20150301|2014-09-03 12:30,3,625.25,625.25,623.5,623.75,165
20150301|2014-09-03 13:00,3,624,626,623.75,625.75,123
20150301|2014-09-03 19:00,4,625.5,625.5,625,625,112
20150301|2014-09-03 19:30,4,625.25,625.25,624.5,624.5,28
20150301|2014-09-03 20:00,4,624.75,625.5,624.75,624.75,17
20150301|2014-09-03 21:00,4,624.75,624.75,624.75,624.75,10
20150301|2014-09-03 23:30,4,625.75,625.75,625.75,625.75,1
20150301|2014-09-04 01:30,4,624.75,624.75,624.75,624.75,1
20150301|2014-09-04 03:30,4,625.75,626.25,625.75,626.25,4
20150301|2014-09-04 04:00,4,626.5,626.5,626.5,626.5,2
20150301|2014-09-04 04:30,4,626.75,627,625.75,625.75,13
20150301|2014-09-04 05:00,4,625.75,625.75,625.75,625.75,1
20150301|2014-09-04 05:30,4,625.75,625.75,625.75,625.75,1
20150301|2014-09-04 06:00,4,626,626.75,626,626.75,8
20150301|2014-09-04 06:30,4,627,630.25,627,628.5,20
20150301|2014-09-04 07:00,4,629,629.25,629,629.25,3
20150301|2014-09-04 07:30,4,629.5,629.5,628.25,628.75,9
20150301|2014-09-04 08:30,4,627.5,632,626,628.5,248
20150301|2014-09-04 09:00,4,628.5,629.75,625,625,177
20150301|2014-09-04 09:30,4,625.5,629.25,625.5,628.5,51
20150301|2014-09-04 10:00,4,627.75,627.75,626,626.5,63
20150301|2014-09-04 10:30,4,626.5,629.5,626.5,629.5,117
20150301|2014-09-04 11:00,4,629,629.5,629,629.5,11
20150301|2014-09-04 11:30,4,630,630.25,629,629.25,58
20150301|2014-09-04 12:00,4,628.25,629,628,628.75,22
20150301|2014-09-04 12:30,4,628.75,629.75,628.5,629.5,33
20150301|2014-09-04 13:00,4,629.5,631.5,628,628.25,149
20150301|2014-09-04 19:00,5,632,633.75,632,632,5
20150301|2014-09-04 19:30,5,637,637,637,637,2
20150301|2014-09-04 20:00,5,636.75,636.75,636.75,636.75,3
20150301|2014-09-04 21:30,5,634.75,634.75,634.75,634.75,1
20150301|2014-09-05 00:30,5,635.5,635.5,635.5,635.5,1
20150301|2014-09-05 01:00,5,635.5,635.5,635.5,635.5,2
20150301|2014-09-05 02:30,5,636.5,636.5,635.75,635.75,3
20150301|2014-09-05 03:30,5,634.75,634.75,634.75,634.75,1
20150301|2014-09-05 04:00,5,633.75,633.75,633.75,633.75,2
20150301|2014-09-05 05:00,5,633,633,633,633,2
20150301|2014-09-05 05:30,5,633.75,633.75,633.75,633.75,1
20150301|2014-09-05 06:30,5,634,634,634,634,1
20150301|2014-09-05 07:00,5,634.75,634.75,634.75,634.75,2
20150301|2014-09-05 07:30,5,633,633.5,633,633.5,11
20150301|2014-09-05 08:30,5,632.75,632.75,628.75,628.75,60
20150301|2014-09-05 09:00,5,628.5,637.25,628.25,636.25,100
20150301|2014-09-05 09:30,5,636.25,641,634.25,634.75,155
20150301|2014-09-05 10:00,5,634,636.75,633.5,635.5,56
20150301|2014-09-05 10:30,5,636.25,636.75,634.75,636.75,57
20150301|2014-09-05 11:00,5,635,637.5,634.75,637.5,45
20150301|2014-09-05 11:30,5,636.5,639,636.5,637.75,46
20150301|2014-09-05 12:00,5,637.75,639,637.25,637.75,132
20150301|2014-09-05 12:30,5,637.25,637.25,636.25,636.25,69
20150301|2014-09-05 13:00,5,636.5,636.75,634.5,635.5,152
20150301|2014-09-07 19:00,8,635,635.25,634.25,635,7
20150301|2014-09-07 19:30,8,636,636,636,636,3
20150301|2014-09-07 20:00,8,634.75,636.25,634.75,636,44
20150301|2014-09-07 20:30,8,636.75,636.75,635.75,635.75,6
20150301|2014-09-07 21:00,8,635.75,636,635.75,635.75,4
20150301|2014-09-07 21:30,8,635.25,635.5,635.25,635.5,15
20150301|2014-09-08 00:00,8,635.25,635.25,635.25,635.25,1
20150301|2014-09-08 03:30,8,633.75,633.75,633,633,7
20150301|2014-09-08 05:00,8,631,631,630.5,630.5,2
20150301|2014-09-08 07:30,8,630.75,630.75,626.75,627,19
20150301|2014-09-08 08:30,8,626,628,625.75,627.25,52
20150301|2014-09-08 09:00,8,626.75,628,626.5,627.25,73
20150301|2014-09-08 09:30,8,627,629.75,626.25,629.75,33
20150301|2014-09-08 10:00,8,630,630.25,628,629.5,60
20150301|2014-09-08 10:30,8,629,631.5,629,631.5,47
20150301|2014-09-08 11:00,8,631.75,633.5,631.75,632.25,20
20150301|2014-09-08 11:30,8,633,633.25,632.75,632.75,8
20150301|2014-09-08 12:00,8,633,633,632.5,632.5,24
20150301|2014-09-08 12:30,8,632.5,632.5,632,632,6
20150301|2014-09-08 13:00,8,631.5,636.25,630.25,635.5,190
20150301|2014-09-08 19:00,9,635,635,632.5,632.5,3
20150301|2014-09-08 19:30,9,632.75,632.75,632.75,632.75,1
20150301|2014-09-08 21:30,9,632.5,632.5,632.5,632.5,1
20150301|2014-09-09 03:30,9,631,631.75,631,631.75,4
20150301|2014-09-09 04:30,9,633.25,633.25,633.25,633.25,2
20150301|2014-09-09 06:30,9,630,630,629,629,6
20150301|2014-09-09 07:00,9,629.5,629.5,629.5,629.5,2
20150301|2014-09-09 08:30,9,629.75,631.25,629.25,629.5,17
20150301|2014-09-09 09:00,9,628.75,629,627.5,628.75,12
20150301|2014-09-09 09:30,9,628.5,629.25,627.5,629,21
20150301|2014-09-09 10:00,9,628.5,629.25,627.5,628.25,107
20150301|2014-09-09 10:30,9,628.75,631.75,628.75,629.75,64
20150301|2014-09-09 11:00,9,629.25,629.25,629.25,629.25,1
20150301|2014-09-09 11:30,9,630.25,630.5,629.5,629.75,19
20150301|2014-09-09 12:00,9,630.25,630.25,629,629,10
20150301|2014-09-09 12:30,9,629.25,629.5,628.25,628.25,39
20150301|2014-09-09 13:00,9,628.5,630.25,626.75,630.25,62
20150301|2014-09-09 19:00,10,629.5,629.5,629,629,15
20150301|2014-09-09 19:30,10,629.25,629.25,629,629,2
20150301|2014-09-09 20:00,10,627.25,627.25,627.25,627.25,1
20150301|2014-09-10 03:00,10,627.75,627.75,627.75,627.75,1
20150301|2014-09-10 03:30,10,626.5,626.5,626.5,626.5,1
20150301|2014-09-10 04:00,10,625.75,625.75,625.75,625.75,2
20150301|2014-09-10 04:30,10,625.75,625.75,625.75,625.75,1
20150301|2014-09-10 05:00,10,626,626.5,626,626.25,4
20150301|2014-09-10 05:30,10,625.75,625.75,625.75,625.75,1
20150301|2014-09-10 06:00,10,625.25,626,625.25,626,5
20150301|2014-09-10 06:30,10,625.25,625.25,625.25,625.25,2
20150301|2014-09-10 07:30,10,626.25,626.25,626.25,626.25,2
20150301|2014-09-10 08:30,10,626.25,627.5,625.5,625.75,41
20150301|2014-09-10 09:00,10,625.5,628.75,625.5,628.25,89
20150301|2014-09-10 09:30,10,627,627.75,623.5,624.5,60
20150301|2014-09-10 10:00,10,624.75,625,624,624.25,31
20150301|2014-09-10 10:30,10,624.25,624.5,624,624.5,15
20150301|2014-09-10 11:00,10,624.5,625.75,624.5,625.75,26
20150301|2014-09-10 11:30,10,625.5,625.5,624,624.25,21
20150301|2014-09-10 12:00,10,624.25,624.25,622.5,622.75,73
20150301|2014-09-10 12:30,10,623.25,623.75,622.25,622.5,23
20150301|2014-09-10 13:00,10,622.25,622.5,621.5,621.75,177
20150301|2014-09-10 19:00,11,621.5,621.5,620.75,620.75,12
20150301|2014-09-10 19:30,11,620.5,620.5,620.5,620.5,1
20150301|2014-09-10 20:00,11,620.25,620.25,620.25,620.25,9
20150301|2014-09-10 20:30,11,620.25,620.5,620.25,620.5,7
20150301|2014-09-10 21:00,11,620.25,620.25,620.25,620.25,1
20150301|2014-09-10 22:00,11,620.25,620.25,620.25,620.25,8
20150301|2014-09-10 23:00,11,620,620,620,620,6
20150301|2014-09-10 23:30,11,620,620,620,620,6
20150301|2014-09-11 00:00,11,620,620,620,620,6
20150301|2014-09-11 00:30,11,620,620,620,620,6
20150301|2014-09-11 01:00,11,620,620,620,620,1
20150301|2014-09-11 03:30,11,620.5,620.5,620.5,620.5,1
20150301|2014-09-11 04:00,11,620.25,620.25,620,620,2
20150301|2014-09-11 04:30,11,620.25,620.75,620,620,5
20150301|2014-09-11 05:00,11,620,620,620,620,6
20150301|2014-09-11 05:30,11,620,620,620,620,8
20150301|2014-09-11 06:00,11,620,620,620,620,2
20150301|2014-09-11 06:30,11,620,620,620,620,3
20150301|2014-09-11 07:00,11,620,620.25,620,620.25,8
20150301|2014-09-11 07:30,11,620,620,620,620,18
20150301|2014-09-11 08:30,11,620,621,620,620,91
20150301|2014-09-11 09:00,11,620,620,618,618.5,71
20150301|2014-09-11 09:30,11,618,618,615.25,615.25,43
20150301|2014-09-11 10:00,11,615.25,616,612.25,613,166
20150301|2014-09-11 10:30,11,612.5,613.5,611.75,613,70
20150301|2014-09-11 11:00,11,612.5,615.75,608.75,609.25,119
20150301|2014-09-11 11:30,11,610.75,612,609.5,612,40
20150301|2014-09-11 12:00,11,612,612.25,610.25,610.25,63
20150301|2014-09-11 12:30,11,610.5,611.25,609,611.25,80
20150301|2014-09-11 13:00,11,611,615.5,610.5,614,141
20150301|2014-09-11 19:00,12,613,613,611.5,611.5,20
20150301|2014-09-11 19:30,12,611,611,610.25,610.25,3
20150301|2014-09-11 20:00,12,610,610.75,610,610.5,15
20150301|2014-09-11 21:30,12,612,612,612,612,1
20150301|2014-09-11 23:30,12,610.5,610.5,610.5,610.5,1
20150301|2014-09-12 02:00,12,610.25,610.25,610,610,5
20150301|2014-09-12 03:00,12,611.25,611.25,611.25,611.25,1
20150301|2014-09-12 05:30,12,609.5,609.5,609.5,609.5,1
20150301|2014-09-12 06:30,12,609.75,609.75,609.5,609.5,2
20150301|2014-09-12 07:00,12,610.5,610.5,610.5,610.5,36
20150301|2014-09-12 07:30,12,610.75,611.25,610.75,611.25,2
20150301|2014-09-12 08:30,12,611,611.5,607.25,607.5,155
20150301|2014-09-12 09:00,12,607.25,608.75,606,606.5,227
20150301|2014-09-12 09:30,12,606.5,606.5,603.75,604,97
20150301|2014-09-12 10:00,12,604.25,604.25,601.75,603.75,172
20150301|2014-09-12 10:30,12,603.75,604.25,602.5,602.75,73
20150301|2014-09-12 11:00,12,602.75,603,601.25,601.25,48
20150301|2014-09-12 11:30,12,601.25,602,599.5,601.5,118
20150301|2014-09-12 12:00,12,601.75,601.75,599.25,599.75,78
20150301|2014-09-12 12:30,12,599.5,600,598.5,600,115
20150301|2014-09-12 13:00,12,600,602.5,600,601.5,203
20150301|2014-09-14 19:00,15,600.75,600.75,600,600.25,20
20150301|2014-09-14 19:30,15,600,600,600,600,7
20150301|2014-09-14 20:00,15,600,600,600,600,5
20150301|2014-09-14 20:30,15,600,600,600,600,4
20150301|2014-09-15 00:00,15,599.25,599.25,599.25,599.25,1
20150301|2014-09-15 00:30,15,598.5,598.5,598,598,2
20150301|2014-09-15 01:00,15,598,598,598,598,1
20150301|2014-09-15 03:30,15,597.75,597.75,597.75,597.75,1
20150301|2014-09-15 04:00,15,598.5,598.5,598.5,598.5,1
20150301|2014-09-15 04:30,15,596.5,596.5,596.5,596.5,1
20150301|2014-09-15 05:00,15,597.75,598,597.75,598,2
20150301|2014-09-15 05:30,15,597,597,597,597,1
20150301|2014-09-15 06:00,15,598,598,598,598,3
20150301|2014-09-15 07:00,15,597.25,597.25,597.25,597.25,1
20150301|2014-09-15 07:30,15,597,597.75,597,597.75,4
20150301|2014-09-15 08:30,15,597.25,600,596.75,597.25,178
20150301|2014-09-15 09:00,15,597.25,597.5,595.25,597.25,207
20150301|2014-09-15 09:30,15,596,596.75,593.75,594.75,138
20150301|2014-09-15 10:00,15,595.25,595.5,593.75,594,33
20150301|2014-09-15 10:30,15,595.5,596,594,594.75,80
20150301|2014-09-15 11:00,15,594.75,596,594.75,594.75,114
20150301|2014-09-15 11:30,15,595.75,598,595.75,597.25,77
20150301|2014-09-15 12:00,15,596,597.5,596,597.25,71
20150301|2014-09-15 12:30,15,597.25,597.75,596.25,597,32
20150301|2014-09-15 13:00,15,597.25,597.25,593.5,593.5,123
20150301|2014-09-15 19:00,16,594,594.5,593.75,594.5,14
20150301|2014-09-15 19:30,16,594.25,595,594,595,7
20150301|2014-09-15 20:00,16,596.5,596.5,596.5,596.5,1
20150301|2014-09-15 22:30,16,597.75,597.75,597.75,597.75,1
20150301|2014-09-15 23:00,16,597.5,597.5,597.5,597.5,1
20150301|2014-09-16 01:00,16,596.25,596.25,596.25,596.25,1
20150301|2014-09-16 03:00,16,597.5,597.5,597.5,597.5,1
20150301|2014-09-16 03:30,16,598.5,600.25,598.5,600.25,14
20150301|2014-09-16 04:00,16,599.75,599.75,599.75,599.75,2
20150301|2014-09-16 04:30,16,599,599,599,599,1
20150301|2014-09-16 05:00,16,599.5,600.25,599.5,600.25,2
20150301|2014-09-16 05:30,16,602.5,602.5,602.5,602.5,2
20150301|2014-09-16 06:00,16,601,601,601,601,1
20150301|2014-09-16 06:30,16,600.25,600.25,600.25,600.25,1
20150301|2014-09-16 07:00,16,599,599,597.75,597.75,2
20150301|2014-09-16 08:30,16,595,598.75,592.75,593,152
20150301|2014-09-16 09:00,16,593.25,593.5,589,590.25,104
20150301|2014-09-16 09:30,16,589.5,592.25,588.5,592.25,98
20150301|2014-09-16 10:00,16,592.25,594.75,592.25,593.75,99
20150301|2014-09-16 10:30,16,593.75,594.75,592.25,594.75,53
20150301|2014-09-16 11:00,16,594,595,593.5,594.25,52
20150301|2014-09-16 11:30,16,594.75,595,590,592,101
20150301|2014-09-16 12:00,16,592,592,590.5,591,9
20150301|2014-09-16 12:30,16,590.75,591.25,590.5,590.5,17
20150301|2014-09-16 13:00,16,591,593,589.75,591.5,431
20150301|2014-09-16 19:00,17,589.75,589.75,588.75,589.25,5
20150301|2014-09-16 19:30,17,589,589,589,589,1
20150301|2014-09-16 21:00,17,588.75,588.75,588.5,588.5,16
20150301|2014-09-17 00:30,17,590.5,590.5,590.5,590.5,1
20150301|2014-09-17 02:30,17,588.75,588.75,588.5,588.5,4
20150301|2014-09-17 03:30,17,589,589,589,589,1
20150301|2014-09-17 05:30,17,589,589,589,589,1
20150301|2014-09-17 06:00,17,589,589,589,589,1
20150301|2014-09-17 06:30,17,588.75,588.75,588.5,588.5,17
20150301|2014-09-17 07:30,17,589,589,588.5,589,22
20150301|2014-09-17 08:30,17,590,590,587,590,129
20150301|2014-09-17 09:00,17,590,590.75,589.75,590.25,64
20150301|2014-09-17 09:30,17,591,592,588.75,590.25,35
20150301|2014-09-17 10:00,17,589.75,589.75,587.25,588,35
20150301|2014-09-17 10:30,17,587.5,589.5,587.5,588.75,102
20150301|2014-09-17 11:00,17,588.75,589.25,588.25,588.75,147
20150301|2014-09-17 11:30,17,589,590,589,590,28
20150301|2014-09-17 12:00,17,589.5,589.75,589.25,589.75,33
20150301|2014-09-17 12:30,17,589.5,590.25,589,590.25,48
20150301|2014-09-17 13:00,17,589.75,590.25,588.75,590.25,127
20150301|2014-09-17 19:00,18,588,588,586.5,586.5,9
20150301|2014-09-17 21:00,18,586.5,586.5,586.5,586.5,2
20150301|2014-09-17 21:30,18,586.5,586.5,586.5,586.5,3
20150301|2014-09-18 00:00,18,587.25,587.25,587.25,587.25,1
20150301|2014-09-18 00:30,18,588,588,588,588,2
20150301|2014-09-18 02:30,18,589,589,589,589,4
20150301|2014-09-18 06:00,18,588.75,588.75,588.75,588.75,2
20150301|2014-09-18 06:30,18,586.5,588.5,586.5,588.5,4
20150301|2014-09-18 07:00,18,588.5,588.5,587.25,587.25,10
20150301|2014-09-18 07:30,18,586.75,586.75,586.25,586.25,4
20150301|2014-09-18 08:30,18,585.75,585.75,582.75,584,163
20150301|2014-09-18 09:00,18,584,584.25,582.5,582.5,141
20150301|2014-09-18 09:30,18,582.5,583,580,581,62
20150301|2014-09-18 10:00,18,581.25,581.25,580,580.25,162
20150301|2014-09-18 10:30,18,580.25,581.75,580.25,580.5,80
20150301|2014-09-18 11:00,18,580.5,581,579.75,579.75,45
20150301|2014-09-18 11:30,18,579.5,581,579.5,580,25
20150301|2014-09-18 12:00,18,580,580,579.5,579.5,7
20150301|2014-09-18 12:30,18,580,580,577.5,577.5,16
20150301|2014-09-18 13:00,18,577.5,578.25,576.75,577.75,111
20150301|2014-09-18 19:00,19,576.5,577.25,575.75,577.25,21
20150301|2014-09-18 20:30,19,575.5,575.5,575.5,575.5,4
20150301|2014-09-18 21:00,19,575.25,575.25,575.25,575.25,5
20150301|2014-09-18 23:30,19,575,575,574.75,574.75,20
20150301|2014-09-19 00:00,19,574.75,574.75,574.75,574.75,5
20150301|2014-09-19 01:00,19,574.5,574.5,574.5,574.5,20
20150301|2014-09-19 01:30,19,574.5,574.5,574.5,574.5,10
20150301|2014-09-19 02:00,19,574.5,574.5,574.5,574.5,9
20150301|2014-09-19 02:30,19,574.5,574.5,574.5,574.5,1
20150301|2014-09-19 03:30,19,574.5,574.5,573.75,573.75,51
20150301|2014-09-19 04:00,19,573.75,573.75,573.75,573.75,1
20150301|2014-09-19 04:30,19,573.5,573.5,573.5,573.5,2
20150301|2014-09-19 06:00,19,573.5,573.5,573.5,573.5,2
20150301|2014-09-19 06:30,19,573.25,573.25,573.25,573.25,1
20150301|2014-09-19 07:00,19,572.75,574,572.75,574,46
20150301|2014-09-19 07:30,19,574,574,574,574,2
20150301|2014-09-19 08:30,19,573,573.75,571.25,573,132
20150301|2014-09-19 09:00,19,573,573,570,570.5,172
20150301|2014-09-19 09:30,19,570.5,570.5,568.25,568.5,107
20150301|2014-09-19 10:00,19,568.5,569,565.25,566.75,317
20150301|2014-09-19 10:30,19,566.75,569,565,568.5,375
20150301|2014-09-19 11:00,19,568.5,568.5,565.5,566,279
20150301|2014-09-19 11:30,19,566,566,564.5,565.5,87
20150301|2014-09-19 12:00,19,565.5,566,564.25,565.5,27
20150301|2014-09-19 12:30,19,566,567.5,565.5,566.75,113
20150301|2014-09-19 13:00,19,567.5,568.25,565,565,74
20150301|2014-09-21 20:00,22,567.75,568.25,567.75,568,18
20150301|2014-09-21 20:30,22,568,568,568,568,1
20150301|2014-09-21 21:30,22,566.5,566.5,566.5,566.5,2
20150301|2014-09-21 22:00,22,566.25,566.25,566.25,566.25,1
20150301|2014-09-21 23:00,22,566.75,566.75,566.75,566.75,3
20150301|2014-09-22 01:00,22,566.5,566.5,566.5,566.5,1
20150301|2014-09-22 01:30,22,565.75,565.75,565.75,565.75,2
20150301|2014-09-22 03:00,22,567.25,567.25,567.25,567.25,1
20150301|2014-09-22 03:30,22,568,570.75,568,570.75,99
20150301|2014-09-22 04:00,22,568.75,568.75,568.75,568.75,1
20150301|2014-09-22 05:00,22,571,571,571,571,2
20150301|2014-09-22 05:30,22,569.75,569.75,569.75,569.75,1
20150301|2014-09-22 06:00,22,569.75,569.75,569.25,569.5,9
20150301|2014-09-22 06:30,22,569.75,569.75,569.75,569.75,1
20150301|2014-09-22 07:00,22,569.25,569.75,569.25,569.75,5
20150301|2014-09-22 07:30,22,568.25,568.75,568.25,568.5,4
20150301|2014-09-22 08:30,22,568,569.75,567,567.75,103
20150301|2014-09-22 09:00,22,568,568,564.5,565.75,70
20150301|2014-09-22 09:30,22,565.75,565.75,559.75,559.75,68
20150301|2014-09-22 10:00,22,559,561,558.25,560.5,50
20150301|2014-09-22 10:30,22,561,562.5,560.5,561,33
20150301|2014-09-22 11:00,22,561.5,563,560.75,563,69
20150301|2014-09-22 11:30,22,562.5,567.25,562.5,566.5,96
20150301|2014-09-22 12:00,22,566,567.5,565.5,567.5,47
20150301|2014-09-22 12:30,22,567.5,568.5,565.25,567.5,40
20150301|2014-09-22 13:00,22,567.5,567.5,564.25,564.75,76
20150301|2014-09-22 19:00,23,564,564,564,564,1
20150301|2014-09-22 22:00,23,566,566,566,566,1
20150301|2014-09-22 23:30,23,565.5,565.5,565.5,565.5,10
20150301|2014-09-23 00:00,23,565.5,565.5,565.5,565.5,15
20150301|2014-09-23 01:00,23,566,566,565,565,4
20150301|2014-09-23 01:30,23,565,565,564.75,564.75,2
20150301|2014-09-23 02:30,23,564.5,564.5,564.5,564.5,1
20150301|2014-09-23 03:00,23,564,564.25,564,564.25,8
20150301|2014-09-23 03:30,23,564,564,563.5,563.5,8
20150301|2014-09-23 04:00,23,565.5,565.5,565.5,565.5,2
20150301|2014-09-23 04:30,23,566,566,566,566,4
20150301|2014-09-23 05:00,23,566.5,566.5,566.5,566.5,1
20150301|2014-09-23 05:30,23,564.5,564.5,564.25,564.25,8
20150301|2014-09-23 07:00,23,565,565.5,564.25,564.25,8
20150301|2014-09-23 08:30,23,565,565.25,562.75,565.25,43
20150301|2014-09-23 09:00,23,564.25,564.5,560.25,562,81
20150301|2014-09-23 09:30,23,561.25,561.25,558.5,560.75,70
20150301|2014-09-23 10:00,23,561.25,564.75,559.5,564,107
20150301|2014-09-23 10:30,23,564,566.75,563.5,565,129
20150301|2014-09-23 11:00,23,564.25,567,564.25,567,53
20150301|2014-09-23 11:30,23,566.25,567.5,566,567,42
20150301|2014-09-23 12:00,23,567,567,563.5,563.5,36
20150301|2014-09-23 12:30,23,564,564.75,563.5,563.5,99
20150301|2014-09-23 13:00,23,564,567,564,566,74
20150301|2014-09-23 19:00,24,564,565,564,565,3
20150301|2014-09-23 20:00,24,566,566,566,566,4
20150301|2014-09-23 20:30,24,565,565,565,565,1
20150301|2014-09-23 22:00,24,565,565,565,565,1
20150301|2014-09-23 23:30,24,564.75,564.75,564.75,564.75,1
20150301|2014-09-24 01:30,24,566,566,566,566,1
20150301|2014-09-24 02:00,24,567,567,567,567,3
20150301|2014-09-24 02:30,24,568,568,568,568,1
20150301|2014-09-24 03:00,24,567.75,567.75,567.75,567.75,1
20150301|2014-09-24 03:30,24,567.75,567.75,567.75,567.75,3
20150301|2014-09-24 04:30,24,568.25,568.5,568.25,568.5,6
20150301|2014-09-24 05:00,24,567.75,569,567.75,569,5
20150301|2014-09-24 05:30,24,569.5,574.5,569.5,574.5,11
20150301|2014-09-24 06:00,24,574.75,574.75,574.25,574.25,3
20150301|2014-09-24 07:00,24,572.5,572.5,571.25,571.5,23
20150301|2014-09-24 07:30,24,573,573.25,573,573.25,13
20150301|2014-09-24 08:30,24,572.25,575.25,571.75,574,187
20150301|2014-09-24 09:00,24,572.75,574.75,572,574.5,120
20150301|2014-09-24 09:30,24,573.25,574,572,572.5,88
20150301|2014-09-24 10:00,24,572.25,573,571.5,571.5,27
20150301|2014-09-24 10:30,24,572,572.5,570.5,570.75,38
20150301|2014-09-24 11:00,24,571,571.5,569.75,569.75,90
20150301|2014-09-24 11:30,24,570.75,570.75,569.5,570.25,18
20150301|2014-09-24 12:00,24,570,570.75,569,569,67
20150301|2014-09-24 12:30,24,569,570,569,569.5,67
20150301|2014-09-24 13:00,24,569.75,569.75,566.75,567.25,175
20150301|2014-09-24 19:00,25,567,568,567,568,4
20150301|2014-09-24 20:00,25,568.5,568.5,568.25,568.25,3
20150301|2014-09-24 21:00,25,568.75,569,568.5,569,5
20150301|2014-09-24 22:30,25,568.75,568.75,568.75,568.75,2
20150301|2014-09-25 00:00,25,569.25,569.25,569.25,569.25,4
20150301|2014-09-25 00:30,25,569.5,569.5,569.25,569.25,20
20150301|2014-09-25 01:00,25,569.25,569.25,569,569,15
20150301|2014-09-25 01:30,25,569,569,569,569,3
20150301|2014-09-25 02:00,25,569,569,569,569,2
20150301|2014-09-25 02:30,25,569,569,569,569,1
20150301|2014-09-25 03:00,25,569,569,569,569,3
20150301|2014-09-25 03:30,25,569,569,568.75,568.75,12
20150301|2014-09-25 04:00,25,568.5,568.5,567.75,567.75,8
20150301|2014-09-25 04:30,25,567.25,567.25,567.25,567.25,2
20150301|2014-09-25 05:00,25,567,567,566.75,566.75,14
20150301|2014-09-25 05:30,25,566.5,566.5,566.5,566.5,2
20150301|2014-09-25 06:00,25,566.5,566.5,566.5,566.5,2
20150301|2014-09-25 07:00,25,566.25,566.25,565,565,18
20150301|2014-09-25 08:30,25,564,565.5,562.5,563,132
20150301|2014-09-25 09:00,25,563,564,562.75,563.25,64
20150301|2014-09-25 09:30,25,563,563.25,559.75,561.25,189
20150301|2014-09-25 10:00,25,561,564,560.75,563.25,61
20150301|2014-09-25 10:30,25,563.25,564,563,563.75,33
20150301|2014-09-25 11:00,25,564.25,568.5,564,568.5,126
20150301|2014-09-25 11:30,25,569,570,567.75,567.75,213
20150301|2014-09-25 12:00,25,567.75,567.75,566,567,19
20150301|2014-09-25 12:30,25,567,567.5,566.5,567.5,52
20150301|2014-09-25 13:00,25,567.5,568.75,566.5,567.75,176
20150301|2014-09-25 19:00,26,567.5,568,567.5,568,6
20150301|2014-09-25 19:30,26,567.5,567.75,567.5,567.75,2
20150301|2014-09-25 20:00,26,567.25,567.25,566.75,566.75,3
20150301|2014-09-25 21:00,26,566,566,565.75,565.75,2
20150301|2014-09-25 21:30,26,566,566,566,566,1
20150301|2014-09-26 02:00,26,566.25,566.25,566,566,2
20150301|2014-09-26 02:30,26,566,566,565.75,565.75,2
20150301|2014-09-26 03:30,26,565.5,565.5,565.5,565.5,1
20150301|2014-09-26 04:30,26,565.5,565.5,565.25,565.25,2
20150301|2014-09-26 05:00,26,565,565.75,565,565.5,4
20150301|2014-09-26 05:30,26,566.25,566.25,566.25,566.25,1
20150301|2014-09-26 06:30,26,565.75,565.75,565.5,565.5,2
20150301|2014-09-26 07:30,26,565.25,565.25,564.75,565.25,18
20150301|2014-09-26 08:30,26,564.25,565.75,564,565,76
20150301|2014-09-26 09:00,26,565,565,563,565,104
20150301|2014-09-26 09:30,26,564.75,566,564.75,565.5,26
20150301|2014-09-26 10:00,26,565.75,567,565.5,567,25
20150301|2014-09-26 10:30,26,566.75,567.5,565.75,567.25,19
20150301|2014-09-26 11:00,26,566.75,566.75,565.25,565.5,39
20150301|2014-09-26 11:30,26,565.25,565.25,564.75,565,11
20150301|2014-09-26 12:00,26,564.75,565.25,564.75,565.25,7
20150301|2014-09-26 12:30,26,565.25,565.5,565,565.25,12
20150301|2014-09-26 13:00,26,565.5,567.5,565.5,567.5,75
20150301|2014-09-28 19:00,29,564.25,564.25,564.25,564.25,2
20150301|2014-09-28 20:00,29,564.75,564.75,564.75,564.75,3
20150301|2014-09-28 22:00,29,564.75,566,564.75,566,4
20150301|2014-09-28 23:30,29,568.25,568.25,568.25,568.25,1
20150301|2014-09-29 03:00,29,568,568.75,568,568.75,2
20150301|2014-09-29 07:00,29,569.5,569.5,569.5,569.5,1
20150301|2014-09-29 08:30,29,567.75,571.5,567.75,570.75,82
20150301|2014-09-29 09:00,29,570.5,572.25,566.5,566.5,102
20150301|2014-09-29 09:30,29,566.5,566.5,563.5,564.25,101
20150301|2014-09-29 10:00,29,564.5,565.75,563.75,564.5,54
20150301|2014-09-29 10:30,29,564.75,567.25,564.25,567.25,21
20150301|2014-09-29 11:00,29,567.25,569,567,569,45
20150301|2014-09-29 11:30,29,569,569,567.75,568.25,21
20150301|2014-09-29 12:00,29,568,569.75,567.5,569.75,48
20150301|2014-09-29 12:30,29,570,570.25,569.25,569.5,42
20150301|2014-09-29 13:00,29,568.75,570.75,567.75,569.75,55
20150301|2014-09-29 19:00,30,570.25,570.25,569,569.75,29
20150301|2014-09-29 22:00,30,569.75,570.25,569.75,570.25,5
20150301|2014-09-30 02:30,30,569,569,568.5,568.5,4
20150301|2014-09-30 03:00,30,568.5,569.25,568.5,569.25,9
20150301|2014-09-30 04:30,30,568.25,568.25,568.25,568.25,1
20150301|2014-09-30 05:00,30,567,567,567,567,2
20150301|2014-09-30 06:30,30,566.5,566.5,566.5,566.5,4
20150301|2014-09-30 07:00,30,566.25,566.25,566.25,566.25,1
20150301|2014-09-30 07:30,30,566.5,566.75,566.5,566.75,32
20150301|2014-09-30 08:30,30,566,567.75,564,567.75,273
20150301|2014-09-30 09:00,30,567.75,568.75,564.5,565,152
20150301|2014-09-30 09:30,30,564.5,564.5,562.75,563,139
20150301|2014-09-30 10:00,30,562.75,563,561,561.75,108
20150301|2014-09-30 10:30,30,561.75,563.5,561.5,562.25,180
20150301|2014-09-30 11:00,30,561.25,564.5,559.75,563,114
20150301|2014-09-30 11:30,30,563.5,566,563.25,564.5,43
20150301|2014-09-30 12:00,30,563,563.25,561.75,562.25,49
20150301|2014-09-30 12:30,30,563.75,564.25,560,561.5,119
20150301|2014-09-30 13:00,30,561.75,563.5,560.25,562.5,217
20150301|2014-09-30 19:00,1,561.25,561.5,560.75,560.75,14
20150301|2014-09-30 19:30,1,559,559,559,559,2
20150301|2014-09-30 20:00,1,558.75,558.75,558.75,558.75,5
20150301|2014-09-30 20:30,1,558.75,558.75,558.75,558.75,22
20150301|2014-09-30 21:00,1,558.5,558.5,558.5,558.5,9
20150301|2014-09-30 21:30,1,558.75,558.75,558.5,558.5,5
20150301|2014-09-30 22:30,1,558.5,558.5,558.5,558.5,3
20150301|2014-09-30 23:00,1,558.25,558.5,558,558.5,8
20150301|2014-09-30 23:30,1,558.5,558.5,558,558,13
20150301|2014-10-01 00:00,1,558,558,558,558,16
20150301|2014-10-01 01:00,1,557.5,557.5,556.75,556.75,90
20150301|2014-10-01 01:30,1,557,557,556.75,556.75,5
20150301|2014-10-01 02:00,1,556.75,556.75,556.75,556.75,2
20150301|2014-10-01 02:30,1,556.5,557,556.5,557,8
20150301|2014-10-01 03:30,1,556.75,556.75,556.5,556.5,3
20150301|2014-10-01 04:00,1,556.75,556.75,556.75,556.75,2
20150301|2014-10-01 04:30,1,557,557.25,557,557.25,4
20150301|2014-10-01 05:00,1,556.75,558.5,556.75,558.5,5
20150301|2014-10-01 05:30,1,558.5,558.5,558,558,3
20150301|2014-10-01 06:00,1,557.5,557.5,557.5,557.5,2
20150301|2014-10-01 06:30,1,558,558.25,557.5,558.25,8
20150301|2014-10-01 07:00,1,557.75,557.75,557.25,557.25,5
20150301|2014-10-01 07:30,1,557.25,558,557.25,557.5,13
20150301|2014-10-01 08:30,1,556,558,555.25,556.25,86
20150301|2014-10-01 09:00,1,556,557.25,554,556,101
20150301|2014-10-01 09:30,1,556.75,556.75,554.5,555.25,72
20150301|2014-10-01 10:00,1,554.75,557,554.5,557,27
20150301|2014-10-01 10:30,1,556.75,562.25,556.25,562.25,49
20150301|2014-10-01 11:00,1,561.5,564.5,561.5,564,101
20150301|2014-10-01 11:30,1,564,567.25,563.25,565,108
20150301|2014-10-01 12:00,1,564.75,565,563,564,72
20150301|2014-10-01 12:30,1,563.5,564.75,562.25,562.5,100
20150301|2014-10-01 13:00,1,562.75,563.25,560.5,560.5,178
20150301|2014-10-01 19:00,2,560.25,561,560.25,561,11
20150301|2014-10-01 19:30,2,561,561,561,561,1
20150301|2014-10-01 20:00,2,561.25,561.25,561,561,3
20150301|2014-10-01 20:30,2,561.25,561.25,561.25,561.25,2
20150301|2014-10-01 21:00,2,563.5,563.5,563.5,563.5,1
20150301|2014-10-01 21:30,2,563.5,563.5,563.5,563.5,1
20150301|2014-10-02 00:00,2,566,566,565.5,565.5,2
20150301|2014-10-02 02:00,2,565.25,565.25,565,565,17
20150301|2014-10-02 02:30,2,565,565,565,565,17
20150301|2014-10-02 03:30,2,564.5,564.75,564.25,564.25,4
20150301|2014-10-02 04:00,2,564.25,564.25,564.25,564.25,1
20150301|2014-10-02 04:30,2,564,564,564,564,2
20150301|2014-10-02 05:00,2,564,564.5,564,564.25,4
20150301|2014-10-02 05:30,2,564,564,564,564,1
20150301|2014-10-02 06:00,2,565,565,565,565,6
20150301|2014-10-02 06:30,2,565,566,565,566,2
20150301|2014-10-02 07:00,2,565.5,565.5,564.5,564.5,13
20150301|2014-10-02 07:30,2,566,568,566,567,61
20150301|2014-10-02 08:30,2,567.25,571.25,565.75,570.25,160
20150301|2014-10-02 09:00,2,571,572,568.25,569.5,152
20150301|2014-10-02 09:30,2,569.25,569.5,566.5,567.25,52
20150301|2014-10-02 10:00,2,566.5,567.25,566,566.75,17
20150301|2014-10-02 10:30,2,566.5,566.5,565.5,566,29
20150301|2014-10-02 11:00,2,566,568.25,565.5,566.75,144
20150301|2014-10-02 11:30,2,566.75,567.5,566.5,567.5,67
20150301|2014-10-02 12:00,2,567.75,568.25,567.25,568.25,39
20150301|2014-10-02 12:30,2,567,567,565.5,565.75,251
20150301|2014-10-02 13:00,2,565.75,565.75,563.75,564.25,163
20150301|2014-10-02 19:00,3,564.75,564.75,564.25,564.75,7
20150301|2014-10-03 04:30,3,564.75,564.75,564.75,564.75,1
20150301|2014-10-03 05:00,3,565.5,565.5,565.5,565.5,2
20150301|2014-10-03 05:30,3,565.25,565.25,565.25,565.25,2
20150301|2014-10-03 06:30,3,565.5,566.75,565.5,566.75,8
20150301|2014-10-03 07:00,3,566.25,566.25,565.5,565.5,8
20150301|2014-10-03 07:30,3,565.5,565.5,565,565,7
20150301|2014-10-03 08:30,3,563.75,566,562.75,564.25,122
20150301|2014-10-03 09:00,3,564.25,570.5,564,570.25,202
20150301|2014-10-03 09:30,3,570.75,572.5,568.75,571.25,137
20150301|2014-10-03 10:00,3,570.75,570.75,565.25,566.5,93
20150301|2014-10-03 10:30,3,566.5,568.5,565,568,266
20150301|2014-10-03 11:00,3,567.5,568,565.5,566,141
20150301|2014-10-03 11:30,3,565.75,565.75,565.25,565.5,42
20150301|2014-10-03 12:00,3,565.5,570.75,565.5,570,66
20150301|2014-10-03 12:30,3,570,570.5,569,569.75,92
20150301|2014-10-03 13:00,3,569.5,570.25,568,568.75,105
20150301|2014-10-05 19:00,6,570,572.5,570,572.5,17
20150301|2014-10-05 19:30,6,572.5,573,572.5,573,5
20150301|2014-10-05 20:30,6,571.75,572,571.5,571.5,7
20150301|2014-10-05 22:30,6,571.5,571.5,571.5,571.5,1
20150301|2014-10-05 23:00,6,571.75,571.75,571.75,571.75,2
20150301|2014-10-05 23:30,6,571.75,571.75,571.75,571.75,8
20150301|2014-10-06 00:00,6,571.75,571.75,571.75,571.75,1
20150301|2014-10-06 03:00,6,573,574,573,574,11
20150301|2014-10-06 03:30,6,574.75,577,574.75,577,38
20150301|2014-10-06 05:00,6,575.75,575.75,575.25,575.25,5
20150301|2014-10-06 06:00,6,575.25,575.25,575.25,575.25,2
20150301|2014-10-06 06:30,6,575.75,576,575.75,576,2
20150301|2014-10-06 07:00,6,576.5,576.5,576.5,576.5,1
20150301|2014-10-06 07:30,6,576.25,576.25,576.25,576.25,3
20150301|2014-10-06 08:30,6,576,576.75,575,575.25,78
20150301|2014-10-06 09:00,6,575.5,576,574,575.5,70
20150301|2014-10-06 09:30,6,576.25,578.75,575,575.25,195
20150301|2014-10-06 10:00,6,575,575.75,573.75,573.75,76
20150301|2014-10-06 10:30,6,573.75,575.5,573.75,575.5,59
20150301|2014-10-06 11:00,6,576.25,576.25,575.25,575.5,28
20150301|2014-10-06 11:30,6,574.75,575.25,574,575,16
20150301|2014-10-06 12:00,6,574.75,575,574,574,55
20150301|2014-10-06 12:30,6,574,577.5,573.5,576.75,120
20150301|2014-10-06 13:00,6,576.75,577.5,575,575.75,189
20150301|2014-10-06 19:00,7,575,575,575,575,23
20150301|2014-10-06 20:00,7,573.5,573.5,573.5,573.5,3
20150301|2014-10-06 21:00,7,575.5,575.5,575.5,575.5,5
20150301|2014-10-06 23:00,7,576.5,576.5,576.5,576.5,1
20150301|2014-10-06 23:30,7,576.5,576.5,576.5,576.5,13
20150301|2014-10-07 00:00,7,576.5,576.5,576.5,576.5,3
20150301|2014-10-07 01:30,7,576.25,576.25,576.25,576.25,1
20150301|2014-10-07 02:00,7,576,576.5,576,576.5,3
20150301|2014-10-07 04:00,7,577.75,577.75,577.75,577.75,1
20150301|2014-10-07 04:30,7,577.25,577.25,577.25,577.25,1
20150301|2014-10-07 05:00,7,576.25,577.25,576.25,576.5,19
20150301|2014-10-07 05:30,7,576.5,576.5,576.25,576.25,4
20150301|2014-10-07 06:00,7,576.5,576.5,576.5,576.5,1
20150301|2014-10-07 07:00,7,576.25,578.25,576,578.25,29
20150301|2014-10-07 08:30,7,578,584.25,576.5,583.25,392
20150301|2014-10-07 09:00,7,584,585.5,582.75,585,94
20150301|2014-10-07 09:30,7,585.75,592,584.75,592,501
20150301|2014-10-07 10:00,7,592,596.5,592,593,314
20150301|2014-10-07 10:30,7,592.5,593.5,590.25,591.75,174
20150301|2014-10-07 11:00,7,591.75,592.25,590.25,591.5,119
20150301|2014-10-07 11:30,7,591.75,593.25,590.5,590.5,102
20150301|2014-10-07 12:00,7,590.25,590.25,585.75,586.75,540
20150301|2014-10-07 12:30,7,586.25,586.75,584.75,585.25,192
20150301|2014-10-07 13:00,7,585,591,584.25,591,259
20150301|2014-10-07 19:00,8,589.5,592.75,589.25,590.5,24
20150301|2014-10-07 19:30,8,589.75,589.75,589.25,589.5,8
20150301|2014-10-07 20:00,8,589.25,589.25,587.25,587.25,28
20150301|2014-10-07 20:30,8,587.25,587.25,586.5,586.5,4
20150301|2014-10-07 21:00,8,586.5,586.5,586,586,11
20150301|2014-10-07 21:30,8,585.25,585.25,585.25,585.25,10
20150301|2014-10-07 22:00,8,586.5,587.5,586.5,587.5,18
20150301|2014-10-07 22:30,8,587.75,588.5,587.75,588.5,11
20150301|2014-10-08 00:00,8,587,588,587,588,3
20150301|2014-10-08 01:30,8,588.75,589,588,588,9
20150301|2014-10-08 03:00,8,589.25,589.25,589.25,589.25,1
20150301|2014-10-08 03:30,8,589.5,589.5,589.25,589.25,2
20150301|2014-10-08 04:00,8,588.75,588.75,588,588,2
20150301|2014-10-08 04:30,8,588.5,588.5,588.5,588.5,2
20150301|2014-10-08 05:00,8,588.25,588.25,588.25,588.25,1
20150301|2014-10-08 05:30,8,588.75,590.75,588.75,590.75,3
20150301|2014-10-08 06:00,8,591,591,590.75,590.75,11
20150301|2014-10-08 06:30,8,590.5,590.5,589.5,589.5,4
20150301|2014-10-08 07:00,8,589.5,589.5,588.25,588.25,3
20150301|2014-10-08 08:30,8,587.5,592.75,587.5,589.75,205
20150301|2014-10-08 09:00,8,589.75,591.5,589,591.5,208
20150301|2014-10-08 09:30,8,591.5,593,588.75,588.75,82
20150301|2014-10-08 10:00,8,588,588.75,586.5,587.25,96
20150301|2014-10-08 10:30,8,587,589,584.75,588,128
20150301|2014-10-08 11:00,8,588.25,591,588,589.5,75
20150301|2014-10-08 11:30,8,589.5,589.5,588,588,11
20150301|2014-10-08 12:00,8,588.75,589.5,588.75,589.5,29
20150301|2014-10-08 12:30,8,589.75,590.5,589,589.5,65
20150301|2014-10-08 13:00,8,589,589.75,588,589.25,189
20150301|2014-10-08 19:00,9,589,589.25,586.5,586.5,23
20150301|2014-10-08 19:30,9,586,586,585,585,18
20150301|2014-10-08 20:30,9,586.5,586.5,586.5,586.5,1
20150301|2014-10-09 02:00,9,586.25,586.25,584.75,584.75,2
20150301|2014-10-09 03:30,9,585.25,585.25,584.5,584.5,2
20150301|2014-10-09 04:00,9,583.5,584,583.5,584,2
20150301|2014-10-09 04:30,9,584.25,584.25,584.25,584.25,1
20150301|2014-10-09 05:00,9,584,584,583.5,584,6
20150301|2014-10-09 05:30,9,584,584,583.25,583.25,35
20150301|2014-10-09 06:00,9,583.5,584,583.5,584,2
20150301|2014-10-09 06:30,9,583.75,583.75,582.25,582.25,8
20150301|2014-10-09 07:00,9,582.75,583,582.5,583,23
20150301|2014-10-09 07:30,9,583.25,584.25,583,583,11
20150301|2014-10-09 08:30,9,583.75,587.5,583.75,586.5,115
20150301|2014-10-09 09:00,9,587,590.75,587,587.5,117
20150301|2014-10-09 09:30,9,587.5,587.75,580.25,580.5,192
20150301|2014-10-09 10:00,9,580.5,581.25,580.25,580.25,29
20150301|2014-10-09 10:30,9,580.25,580.25,575,576,124
20150301|2014-10-09 11:00,9,576,576.5,575.25,575.75,73
20150301|2014-10-09 11:30,9,576,576.25,575.25,575.5,126
20150301|2014-10-09 12:00,9,575.25,578.25,575.25,577.25,67
20150301|2014-10-09 12:30,9,578.25,579.25,576.25,577,41
20150301|2014-10-09 13:00,9,577.25,579.5,573.5,574.25,162
20150301|2014-10-09 19:00,10,575.25,575.25,574.75,575,10
20150301|2014-10-10 00:30,10,574.75,574.75,574.25,574.25,6
20150301|2014-10-10 01:00,10,574.75,574.75,574.75,574.75,2
20150301|2014-10-10 01:30,10,574.25,574.25,574.25,574.25,1
20150301|2014-10-10 07:30,10,571.25,571.5,571.25,571.25,3
20150301|2014-10-10 08:30,10,571.5,575.5,571.5,573,58
20150301|2014-10-10 09:00,10,573,573.75,572.5,573.25,16
20150301|2014-10-10 09:30,10,574,577.5,574,576.75,81
20150301|2014-10-10 10:00,10,577.5,580.75,575,579.5,117
20150301|2014-10-10 10:30,10,580.25,580.5,575.25,576.25,92
20150301|2014-10-10 11:00,10,575.75,588.5,575.75,588,310
20150301|2014-10-10 11:30,10,588,588,576.75,580.25,899
20150301|2014-10-10 12:00,10,580,582,579.75,581.25,44
20150301|2014-10-10 12:30,10,582.25,582.75,577.25,578.75,72
20150301|2014-10-10 13:00,10,578.25,582.25,577,577.5,333
20150301|2014-10-12 19:00,13,579.75,579.75,577.75,577.75,12
20150301|2014-10-12 21:00,13,579.75,580.5,579.75,580.5,11
20150301|2014-10-12 21:30,13,580.75,580.75,580.75,580.75,1
20150301|2014-10-13 03:00,13,580.25,580.25,579.25,579.25,3
20150301|2014-10-13 05:00,13,577,577,577,577,7
20150301|2014-10-13 05:30,13,576.75,576.75,576.75,576.75,2
20150301|2014-10-13 06:30,13,577.5,577.5,577.5,577.5,1
20150301|2014-10-13 07:00,13,577,577.25,576.75,577.25,12
20150301|2014-10-13 08:30,13,577.25,581.5,577.25,581,124
20150301|2014-10-13 09:00,13,581,582.75,578.75,582.75,91
20150301|2014-10-13 09:30,13,582.25,588,582.25,583.25,107
20150301|2014-10-13 10:00,13,583.5,585.75,582,584,63
20150301|2014-10-13 10:30,13,584.5,586,584.25,586,63
20150301|2014-10-13 11:00,13,586,587.5,585.25,585.25,61
20150301|2014-10-13 11:30,13,585,585,582.5,583,53
20150301|2014-10-13 12:00,13,583.25,586.5,583,585.75,266
20150301|2014-10-13 12:30,13,586.5,587.5,584.75,587,54
20150301|2014-10-13 13:00,13,587.25,587.25,583,585.75,180
20150301|2014-10-13 19:00,14,585.75,586,585.75,585.75,25
20150301|2014-10-13 20:00,14,585.75,585.75,585.75,585.75,10
20150301|2014-10-13 22:00,14,586.25,586.25,586.25,586.25,1
20150301|2014-10-14 00:00,14,587,589.75,587,589.75,14
20150301|2014-10-14 02:30,14,586.25,586.25,586.25,586.25,1
20150301|2014-10-14 03:00,14,587.25,587.25,587.25,587.25,1
20150301|2014-10-14 04:00,14,585.5,585.5,584.25,584.25,3
20150301|2014-10-14 04:30,14,583.5,584.75,583,583.75,4
20150301|2014-10-14 05:00,14,583,583.75,583,583.75,8
20150301|2014-10-14 06:00,14,584.5,584.5,584.5,584.5,1
20150301|2014-10-14 06:30,14,584.5,584.5,584.25,584.25,7
20150301|2014-10-14 07:00,14,584.25,584.5,584.25,584.5,4
20150301|2014-10-14 08:30,14,585.25,590,583,583.75,149
20150301|2014-10-14 09:00,14,583.25,586.5,583.25,586.5,103
20150301|2014-10-14 09:30,14,586.25,589,585,588.5,116
20150301|2014-10-14 10:00,14,588.75,590,588.75,588.75,112
20150301|2014-10-14 10:30,14,589.75,590,585.75,586.25,40
20150301|2014-10-14 11:00,14,586.25,587.75,585.25,586,42
20150301|2014-10-14 11:30,14,585.5,587.75,585.5,587.75,27
20150301|2014-10-14 12:00,14,587.25,587.75,586.5,586.5,21
20150301|2014-10-14 12:30,14,587,591,587,590.25,126
20150301|2014-10-14 13:00,14,590.5,592.25,589.5,591.75,336
20150301|2014-10-14 19:00,15,590.25,591.75,590.25,590.75,53
20150301|2014-10-14 19:30,15,590.5,590.5,590,590.25,11
20150301|2014-10-14 20:00,15,590.25,590.25,590.25,590.25,1
20150301|2014-10-14 20:30,15,590.25,590.25,590.25,590.25,12
20150301|2014-10-15 01:00,15,589.25,589.25,589.25,589.25,1
20150301|2014-10-15 02:00,15,589.5,589.5,589.25,589.25,5
20150301|2014-10-15 02:30,15,589.75,589.75,588,588,14
20150301|2014-10-15 03:00,15,588,588,588,588,1
20150301|2014-10-15 03:30,15,588.25,588.25,587.75,587.75,5
20150301|2014-10-15 04:30,15,587.75,588.5,587.75,588.5,4
20150301|2014-10-15 05:00,15,588.25,588.25,588.25,588.25,2
20150301|2014-10-15 05:30,15,588,588,588,588,2
20150301|2014-10-15 06:00,15,588.75,588.75,587.5,588.25,8
20150301|2014-10-15 06:30,15,588,588,587.75,587.75,2
20150301|2014-10-15 07:00,15,588.75,588.75,588.75,588.75,1
20150301|2014-10-15 07:30,15,588.75,588.75,587.75,587.75,9
20150301|2014-10-15 08:30,15,591.25,593.5,589.25,592,171
20150301|2014-10-15 09:00,15,592.25,592.25,588,588,140
20150301|2014-10-15 09:30,15,588.25,590.25,586,590.25,300
20150301|2014-10-15 10:00,15,590.25,594.25,590.25,594,188
20150301|2014-10-15 10:30,15,594.25,599.5,593.75,596.5,236
20150301|2014-10-15 11:00,15,596.75,599.75,596.5,597.5,111
20150301|2014-10-15 11:30,15,597.5,598.5,595.25,597.25,230
20150301|2014-10-15 12:00,15,598,598.25,596.75,597.75,130
20150301|2014-10-15 12:30,15,598,598,591,592,488
20150301|2014-10-15 13:00,15,591.5,594,591,593.5,175
20150301|2014-10-15 19:00,16,592.75,594.75,592.5,594.75,14
20150301|2014-10-15 19:30,16,594.75,594.75,594.75,594.75,4
20150301|2014-10-15 20:00,16,594.75,594.75,592.75,592.75,6
20150301|2014-10-16 02:00,16,593.75,593.75,593.75,593.75,4
20150301|2014-10-16 02:30,16,593.75,593.75,593.75,593.75,4
20150301|2014-10-16 03:00,16,593.75,593.75,593.75,593.75,13
20150301|2014-10-16 03:30,16,593.75,593.75,593.75,593.75,4
20150301|2014-10-16 04:00,16,594.5,594.5,594.25,594.25,5
20150301|2014-10-16 04:30,16,593,593,592,592,67
20150301|2014-10-16 06:00,16,593.75,593.75,593.75,593.75,1
20150301|2014-10-16 06:30,16,592.25,592.25,592,592,8
20150301|2014-10-16 07:00,16,592,592.5,592,592,20
20150301|2014-10-16 07:30,16,593.5,595,593.5,593.75,18
20150301|2014-10-16 08:30,16,595.5,598.25,591.75,598,388
20150301|2014-10-16 09:00,16,598.25,598.5,593.5,593.75,127
20150301|2014-10-16 09:30,16,594,600,594,599.5,123
20150301|2014-10-16 10:00,16,600,605,599.25,604.75,258
20150301|2014-10-16 10:30,16,604.5,604.75,601.5,602.5,144
20150301|2014-10-16 11:00,16,602.75,602.75,601.25,601.75,201
20150301|2014-10-16 11:30,16,601.25,603.25,600.5,600.5,90
20150301|2014-10-16 12:00,16,601.25,603.25,601,602.5,101
20150301|2014-10-16 12:30,16,603,603.75,601.75,601.75,70
20150301|2014-10-16 13:00,16,601.75,605.75,601.5,605.25,286
20150301|2014-10-16 19:00,17,605,607,604.5,607,82
20150301|2014-10-16 19:30,17,607,607,607,607,2
20150301|2014-10-16 20:00,17,607.75,607.75,607.25,607.25,4
20150301|2014-10-16 20:30,17,608,608.75,608,608.75,4
20150301|2014-10-16 22:00,17,608,608,608,608,3
20150301|2014-10-16 23:30,17,606.5,606.5,606.5,606.5,2
20150301|2014-10-17 01:30,17,606,606,606,606,1
20150301|2014-10-17 02:00,17,606.25,606.25,606.25,606.25,1
20150301|2014-10-17 03:30,17,607,608,607,608,3
20150301|2014-10-17 05:30,17,609,610,608.75,609.5,87
20150301|2014-10-17 06:00,17,610.25,613,610,611.5,38
20150301|2014-10-17 06:30,17,612,612,611.5,611.5,6
20150301|2014-10-17 07:00,17,611,611,609.5,609.5,48
20150301|2014-10-17 07:30,17,609.75,609.75,606.75,606.75,90
20150301|2014-10-17 08:30,17,606.75,609,603.75,604.5,388
20150301|2014-10-17 09:00,17,604.25,604.25,600,602.5,233
20150301|2014-10-17 09:30,17,603,605,601.25,604.5,132
20150301|2014-10-17 10:00,17,604.75,608.25,603.5,606.75,154
20150301|2014-10-17 10:30,17,607.5,608.5,606.75,607.5,93
20150301|2014-10-17 11:00,17,607.5,607.5,605.5,605.75,224
20150301|2014-10-17 11:30,17,606,607.5,606,606.5,115
20150301|2014-10-17 12:00,17,606.75,607.25,604.25,604.75,147
20150301|2014-10-17 12:30,17,604.5,605,603,603.25,202
20150301|2014-10-17 13:00,17,603.5,603.75,601,601.5,304
20150301|2014-10-19 20:00,20,600.25,600.25,600.25,600.25,1
20150301|2014-10-19 20:30,20,601,601,601,601,2
20150301|2014-10-20 00:00,20,600.25,600.25,600.25,600.25,2
20150301|2014-10-20 02:00,20,601,601.25,601,601.25,2
20150301|2014-10-20 02:30,20,601.25,601.5,600.75,601.5,11
20150301|2014-10-20 03:30,20,601,601.25,600.5,600.75,97
20150301|2014-10-20 04:00,20,600.75,600.75,600.75,600.75,28
20150301|2014-10-20 05:00,20,600.25,600.25,600.25,600.25,2
20150301|2014-10-20 05:30,20,600,600,598.25,598.25,78
20150301|2014-10-20 06:00,20,598,598.25,598,598.25,40
20150301|2014-10-20 06:30,20,598.25,598.25,598.25,598.25,4
20150301|2014-10-20 07:00,20,598.25,598.5,598,598,63
20150301|2014-10-20 07:30,20,598.25,598.25,597.75,598,4
20150301|2014-10-20 08:30,20,598.25,600.25,596.25,599.5,298
20150301|2014-10-20 09:00,20,599.25,600.25,596.75,597,251
20150301|2014-10-20 09:30,20,596.25,598.25,595.25,598.25,275
20150301|2014-10-20 10:00,20,598.75,599.25,598.25,599,100
20150301|2014-10-20 10:30,20,598.75,600.25,598.5,600.25,62
20150301|2014-10-20 11:00,20,600.25,601,600,600.75,42
20150301|2014-10-20 11:30,20,601,601.5,600,601.5,102
20150301|2014-10-20 12:00,20,601.25,602,600.75,601.5,101
20150301|2014-10-20 12:30,20,601.75,602.25,601.25,601.5,241
20150301|2014-10-20 13:00,20,601.5,602,600.5,601.5,312
20150301|2014-10-20 19:00,21,601.25,601.5,601,601,23
20150301|2014-10-20 20:30,21,601.25,601.25,601.25,601.25,1
20150301|2014-10-21 01:30,21,601.5,601.5,601.5,601.5,1
20150301|2014-10-21 02:00,21,601.25,601.25,601.25,601.25,1
20150301|2014-10-21 02:30,21,602,603,602,603,17
20150301|2014-10-21 03:00,21,603,603.5,603,603.25,18
20150301|2014-10-21 03:30,21,602.5,602.75,602.5,602.75,3
20150301|2014-10-21 04:30,21,603.5,603.5,603.5,603.5,1
20150301|2014-10-21 05:00,21,603.25,603.25,603,603,18
20150301|2014-10-21 05:30,21,603.25,603.5,603.25,603.5,3
20150301|2014-10-21 06:00,21,602.75,604,602.75,604,60
20150301|2014-10-21 06:30,21,604,604,603.5,603.5,10
20150301|2014-10-21 07:00,21,603,603.75,602.5,602.5,43
20150301|2014-10-21 07:30,21,602.75,603.5,602.25,602.5,8
20150301|2014-10-21 08:30,21,603,605,602.75,603.5,272
20150301|2014-10-21 09:00,21,602.5,602.75,600,601,44
20150301|2014-10-21 09:30,21,601,604,601,603.5,67
20150301|2014-10-21 10:00,21,604,607.5,603.5,605.25,242
20150301|2014-10-21 10:30,21,605.75,606.75,605.25,605.75,75
20150301|2014-10-21 11:00,21,606,607.25,605.25,606.75,107
20150301|2014-10-21 11:30,21,606,606.5,605.25,605.75,184
20150301|2014-10-21 12:00,21,606,606.75,605.5,605.75,232
20150301|2014-10-21 12:30,21,605.5,606.5,604.25,604.5,246
20150301|2014-10-21 13:00,21,605,605.25,600.25,604,311
20150301|2014-10-21 19:00,22,603.75,605,603.75,605,19
20150301|2014-10-21 19:30,22,605.75,605.75,604.75,604.75,8
20150301|2014-10-22 00:30,22,604.5,604.75,604.5,604.75,2
20150301|2014-10-22 03:30,22,602.5,602.75,602,602,5
20150301|2014-10-22 04:00,22,601.75,602,601.75,602,2
20150301|2014-10-22 04:30,22,602.25,602.25,602.25,602.25,1
20150301|2014-10-22 05:00,22,602,604.75,602,604.5,10
20150301|2014-10-22 05:30,22,604.75,604.75,604.5,604.75,35
20150301|2014-10-22 06:00,22,604.75,605.5,604.75,605.5,20
20150301|2014-10-22 06:30,22,605.5,605.5,605,605,111
20150301|2014-10-22 07:00,22,605,605.25,605,605.25,108
20150301|2014-10-22 07:30,22,606,606.75,606,606.75,5
20150301|2014-10-22 08:30,22,606,607,602.5,603,111
20150301|2014-10-22 09:00,22,603,603,600.75,601.25,259
20150301|2014-10-22 09:30,22,601,603,601,602.25,318
20150301|2014-10-22 10:00,22,602,611.75,601.75,610.5,856
20150301|2014-10-22 10:30,22,610.25,612.5,610,611.5,309
20150301|2014-10-22 11:00,22,611.5,612.75,611.5,611.75,261
20150301|2014-10-22 11:30,22,612,612,610.25,611,138
20150301|2014-10-22 12:00,22,610.75,611,607.75,607.75,139
20150301|2014-10-22 12:30,22,607.75,607.75,605.75,606.25,114
20150301|2014-10-22 13:00,22,606.5,607.25,605,606.75,368
20150301|2014-10-22 19:00,23,604.25,604.25,604.25,604.25,1
20150301|2014-10-23 01:30,23,604.75,604.75,604.75,604.75,1
20150301|2014-10-23 04:00,23,606,606,605.5,605.5,33
20150301|2014-10-23 05:30,23,606,606,606,606,2
20150301|2014-10-23 06:00,23,606.5,606.5,606.5,606.5,2
20150301|2014-10-23 06:30,23,606.75,606.75,604.75,604.75,12
20150301|2014-10-23 07:00,23,604,604.25,604,604,21
20150301|2014-10-23 07:30,23,605.75,605.75,605,605,3
20150301|2014-10-23 08:30,23,604.25,608.75,604,607.25,115
20150301|2014-10-23 09:00,23,607.75,609.5,606.25,606.25,118
20150301|2014-10-23 09:30,23,607,608.25,606.25,608.25,145
20150301|2014-10-23 10:00,23,608.75,609.5,606.75,606.75,67
20150301|2014-10-23 10:30,23,606.75,606.75,604.5,605.75,104
20150301|2014-10-23 11:00,23,606.75,607.25,605.5,606,54
20150301|2014-10-23 11:30,23,605.75,606.5,605,605.5,22
20150301|2014-10-23 12:00,23,605.25,606.75,604.5,605,60
20150301|2014-10-23 12:30,23,605.25,607,604.75,606,125
20150301|2014-10-23 13:00,23,605.75,608.5,603.75,607.5,351
20150301|2014-10-23 19:00,24,607.25,608,605.25,608,16
20150301|2014-10-24 01:00,24,607,608.25,607,608.25,2
20150301|2014-10-24 03:00,24,609.75,609.75,609.75,609.75,2
20150301|2014-10-24 03:30,24,609.75,611.75,609.75,611.75,10
20150301|2014-10-24 04:00,24,612,612,612,612,2
20150301|2014-10-24 05:00,24,613,613,613,613,3
20150301|2014-10-24 05:30,24,614,614.75,614,614.75,26
20150301|2014-10-24 06:00,24,614,614,613.75,613.75,2
20150301|2014-10-24 06:30,24,614.25,614.25,613,613,4
20150301|2014-10-24 07:00,24,613.5,614.25,613,613.25,19
20150301|2014-10-24 07:30,24,613,614,613,614,11
20150301|2014-10-24 08:30,24,614,617.75,608.25,611.75,241
20150301|2014-10-24 09:00,24,611,611,605.25,606,203
20150301|2014-10-24 09:30,24,606.5,607.75,605,605,94
20150301|2014-10-24 10:00,24,605.25,607.25,605,605,73
20150301|2014-10-24 10:30,24,604.25,604.25,601.5,602.75,99
20150301|2014-10-24 11:00,24,602.5,605,602,603,78
20150301|2014-10-24 11:30,24,602.75,603,599.5,599.5,242
20150301|2014-10-24 12:00,24,599.25,599.25,597,598,288
20150301|2014-10-24 12:30,24,597.5,598.25,597.25,597.75,40
20150301|2014-10-24 13:00,24,597.75,599,595.75,596.75,316
20150301|2014-10-26 19:00,27,596,596,593.25,593.25,47
20150301|2014-10-26 21:00,27,592,592,591.5,591.5,3
20150301|2014-10-26 21:30,27,592,592,592,592,17
20150301|2014-10-27 00:00,27,593,593,593,593,22
20150301|2014-10-27 00:30,27,592.75,592.75,592.75,592.75,12
20150301|2014-10-27 01:00,27,593.25,593.25,593.25,593.25,9
20150301|2014-10-27 02:30,27,592.25,592.5,592.25,592.5,4
20150301|2014-10-27 03:00,27,592.5,593,592.25,592.25,104
20150301|2014-10-27 04:00,27,592.5,592.75,592.5,592.75,3
20150301|2014-10-27 04:30,27,593,593,592.75,592.75,37
20150301|2014-10-27 05:00,27,592.75,593,592.75,593,15
20150301|2014-10-27 05:30,27,593,593,593,593,8
20150301|2014-10-27 06:00,27,593,593,592.75,593,10
20150301|2014-10-27 06:30,27,593,593.75,593,593.5,15
20150301|2014-10-27 07:00,27,593.75,593.75,593.5,593.5,2
20150301|2014-10-27 07:30,27,594.25,595,594.25,595,3
20150301|2014-10-27 08:30,27,595,597,591.5,595,143
20150301|2014-10-27 09:00,27,596,599.5,594.75,597.25,80
20150301|2014-10-27 09:30,27,597.5,600.25,596.25,599,144
20150301|2014-10-27 10:00,27,598.25,599.75,596.5,596.5,64
20150301|2014-10-27 10:30,27,596.75,597.75,596.25,597.5,49
20150301|2014-10-27 11:00,27,597.5,599,597,597.5,61
20150301|2014-10-27 11:30,27,596.5,597.5,594.75,594.75,144
20150301|2014-10-27 12:00,27,594.5,599.5,594.5,599.5,109
20150301|2014-10-27 12:30,27,599.75,602.25,598.25,599,299
20150301|2014-10-27 13:00,27,599.5,600.25,597.5,599.25,465
20150301|2014-10-27 19:00,28,599.75,600,599,599.5,24
20150301|2014-10-27 19:30,28,599.5,599.75,599.5,599.75,2
20150301|2014-10-27 20:00,28,599.75,599.75,599.75,599.75,1
20150301|2014-10-27 21:30,28,600.25,600.25,600.25,600.25,1
20150301|2014-10-27 23:00,28,600.5,601,600,601,17
20150301|2014-10-27 23:30,28,601.25,601.25,601.25,601.25,1
20150301|2014-10-28 02:00,28,600.25,600.25,600.25,600.25,8
20150301|2014-10-28 02:30,28,600.25,600.25,600.25,600.25,2
20150301|2014-10-28 03:00,28,601.75,603.25,601.75,603.25,6
20150301|2014-10-28 03:30,28,602.25,603.5,602.25,603,13
20150301|2014-10-28 04:00,28,604,604.75,604,604.25,15
20150301|2014-10-28 04:30,28,604.25,604.75,603.5,603.5,25
20150301|2014-10-28 05:00,28,603.75,604.25,603.75,604.25,4
20150301|2014-10-28 05:30,28,604.5,604.5,604.5,604.5,2
20150301|2014-10-28 06:00,28,604.75,604.75,604.75,604.75,2
20150301|2014-10-28 06:30,28,604.25,604.25,603.75,603.75,4
20150301|2014-10-28 07:00,28,604.25,606,604.25,605.75,18
20150301|2014-10-28 07:30,28,606,606,606,606,1
20150301|2014-10-28 08:30,28,606,607,601.75,602.75,248
20150301|2014-10-28 09:00,28,603.25,604.75,602.5,604,106
20150301|2014-10-28 09:30,28,604.5,608.25,604.5,607.75,232
20150301|2014-10-28 10:00,28,607.25,608.25,605.5,607,87
20150301|2014-10-28 10:30,28,607.5,608,606.25,607,76
20150301|2014-10-28 11:00,28,607.5,607.5,604,604.5,122
20150301|2014-10-28 11:30,28,604.5,605.25,602,603.5,129
20150301|2014-10-28 12:00,28,603.5,606.25,603.5,605.75,69
20150301|2014-10-28 12:30,28,605.75,607,605.5,606.25,86
20150301|2014-10-28 13:00,28,606.5,607,605.5,606,220
20150301|2014-10-28 19:00,29,606,606,604,604,11
20150301|2014-10-28 19:30,29,604.25,604.25,604,604,44
20150301|2014-10-28 20:30,29,606,606,606,606,1
20150301|2014-10-28 21:00,29,608,608,608,608,1
20150301|2014-10-28 21:30,29,607,607,607,607,1
20150301|2014-10-29 01:30,29,606.25,606.25,605.5,605.5,5
20150301|2014-10-29 02:30,29,604.75,604.75,604.75,604.75,1
20150301|2014-10-29 03:00,29,604.5,604.5,604,604,4
20150301|2014-10-29 03:30,29,605.5,606,605.25,605.25,4
20150301|2014-10-29 04:00,29,606,606,606,606,1
20150301|2014-10-29 04:30,29,606.25,606.25,606.25,606.25,1
20150301|2014-10-29 05:00,29,606.25,606.25,606.25,606.25,1
20150301|2014-10-29 05:30,29,606.5,607,606.5,607,2
20150301|2014-10-29 06:00,29,608.5,608.5,607,607,9
20150301|2014-10-29 06:30,29,607.25,607.5,607,607.5,3
20150301|2014-10-29 07:00,29,606.75,608,606.75,608,34
20150301|2014-10-29 07:30,29,608.5,608.5,608.5,608.5,21
20150301|2014-10-29 08:30,29,608,610.75,606.5,606.5,273
20150301|2014-10-29 09:00,29,606.75,607.25,606,606,127
20150301|2014-10-29 09:30,29,606.25,608.25,606.25,606.5,144
20150301|2014-10-29 10:00,29,606.25,608.75,606.25,608,110
20150301|2014-10-29 10:30,29,607.75,610,607.75,608.25,76
20150301|2014-10-29 11:00,29,609,609.25,608.25,608.25,47
20150301|2014-10-29 11:30,29,608,609.25,607.75,608.25,76
20150301|2014-10-29 12:00,29,608.5,610,608,609.25,95
20150301|2014-10-29 12:30,29,609.25,613.25,609.25,612.25,178
20150301|2014-10-29 13:00,29,612.25,612.25,610.25,611.5,275
20150301|2014-10-29 19:00,30,611,613.5,611,613.5,20
20150301|2014-10-29 19:30,30,614.5,614.75,614.5,614.75,3
20150301|2014-10-29 20:00,30,614.75,614.75,614.75,614.75,6
20150301|2014-10-29 20:30,30,612,612,612,612,1
20150301|2014-10-29 21:00,30,611,611,611,611,2
20150301|2014-10-30 00:00,30,613.25,613.5,613,613.5,7
20150301|2014-10-30 00:30,30,613.5,614.75,613.5,614.75,10
20150301|2014-10-30 01:00,30,614.75,614.75,614.75,614.75,3
20150301|2014-10-30 01:30,30,613,613,612.75,612.75,6
20150301|2014-10-30 02:30,30,613.5,613.5,613.5,613.5,1
20150301|2014-10-30 04:00,30,613,613,612.25,612.25,6
20150301|2014-10-30 05:00,30,614.75,615,614.75,615,34
20150301|2014-10-30 06:00,30,616,616,615.5,616,11
20150301|2014-10-30 06:30,30,616.25,616.25,615.5,616.25,3
20150301|2014-10-30 07:00,30,615.75,615.75,614.5,614.75,69
20150301|2014-10-30 07:30,30,614,614,609,609.25,66
20150301|2014-10-30 08:30,30,610.5,612.5,605.25,605.75,231
20150301|2014-10-30 09:00,30,606,607.5,604.5,606.5,81
20150301|2014-10-30 09:30,30,606.5,612,606.5,610.25,153
20150301|2014-10-30 10:00,30,610,610.25,606.25,609.5,246
20150301|2014-10-30 10:30,30,609.5,612,609.5,611.5,137
20150301|2014-10-30 11:00,30,611.5,613,611.25,612.25,107
20150301|2014-10-30 11:30,30,612.25,613,611.25,612.25,69
20150301|2014-10-30 12:00,30,612.25,612.5,610.5,611.25,79
20150301|2014-10-30 12:30,30,611.5,612,609.5,609.75,74
20150301|2014-10-30 13:00,30,609.25,609.75,606.25,606.25,256
20150301|2014-10-30 19:00,31,606.5,607.5,606.5,607.5,8
20150301|2014-10-30 20:30,31,606.25,606.25,606.25,606.25,6
20150301|2014-10-30 21:00,31,607.75,607.75,607.75,607.75,1
20150301|2014-10-30 22:00,31,607.75,607.75,607.25,607.5,5
20150301|2014-10-30 22:30,31,607.5,607.5,607.5,607.5,5
20150301|2014-10-30 23:30,31,607.25,607.25,607.25,607.25,1
20150301|2014-10-31 00:30,31,607.75,607.75,607.75,607.75,1
20150301|2014-10-31 01:00,31,606,606,605,605.5,33
20150301|2014-10-31 01:30,31,605.5,605.5,605.5,605.5,3
20150301|2014-10-31 02:00,31,603,603.5,602,602.5,15
20150301|2014-10-31 03:30,31,603.5,603.5,603,603,3
20150301|2014-10-31 04:00,31,603.75,604.5,603.75,604.5,5
20150301|2014-10-31 04:30,31,604.25,605.5,603,605,16
20150301|2014-10-31 05:00,31,604.5,605.25,604.5,605.25,3
20150301|2014-10-31 05:30,31,605.5,606.5,605.5,606.5,4
20150301|2014-10-31 06:00,31,606.5,606.5,605.5,605.5,6
20150301|2014-10-31 06:30,31,604.75,604.75,604.75,604.75,2
20150301|2014-10-31 07:00,31,604.5,604.5,602,602,24
20150301|2014-10-31 07:30,31,602,602.25,601.75,601.75,15
20150301|2014-10-31 08:30,31,602.25,602.25,596.5,597.5,465
20150301|2014-10-31 09:00,31,596.75,597.75,595.75,596.5,243
20150301|2014-10-31 09:30,31,596.5,598.75,595.25,596.75,408
20150301|2014-10-31 10:00,31,596.75,598,593.75,594,397
20150301|2014-10-31 10:30,31,594.5,594.75,593,594.5,191
20150301|2014-10-31 11:00,31,594.25,594.75,593,594,220
20150301|2014-10-31 11:30,31,594.5,596.5,594.5,595,170
20150301|2014-10-31 12:00,31,595,599,595,597.75,269
20150301|2014-10-31 12:30,31,597.75,597.75,594.25,594.5,116
20150301|2014-10-31 13:00,31,594.75,600.25,594.75,597,510
20150301|2014-11-02 19:00,3,599.25,601,598.5,598.5,20
20150301|2014-11-02 19:30,3,597,597,595.25,596.25,13
20150301|2014-11-02 20:00,3,595.25,595.5,595.25,595.25,18
20150301|2014-11-02 21:00,3,596,597,596,597,2
20150301|2014-11-02 23:30,3,596.25,596.25,596.25,596.25,1
20150301|2014-11-03 01:30,3,598.75,598.75,598.75,598.75,1
20150301|2014-11-03 02:00,3,598.25,598.25,598.25,598.25,1
20150301|2014-11-03 03:00,3,600,600,598.25,598.25,12
20150301|2014-11-03 03:30,3,598.5,598.5,598,598,12
20150301|2014-11-03 04:30,3,597,597,597,597,1
20150301|2014-11-03 05:00,3,596.75,596.75,596.75,596.75,1
20150301|2014-11-03 05:30,3,596.75,596.75,596.25,596.25,5
20150301|2014-11-03 06:00,3,596.5,596.5,596.5,596.5,1
20150301|2014-11-03 06:30,3,596.5,596.5,596.5,596.5,1
20150301|2014-11-03 07:00,3,596.25,596.25,595.25,595.5,12
20150301|2014-11-03 07:30,3,596.5,596.5,596.25,596.25,5
20150301|2014-11-03 08:30,3,596.25,597.5,595.75,596.75,427
20150301|2014-11-03 09:00,3,596.5,602.5,596.25,601.5,371
20150301|2014-11-03 09:30,3,601.25,604,597,597,191
20150301|2014-11-03 10:00,3,596.5,600.75,596.5,600.25,246
20150301|2014-11-03 10:30,3,600.25,600.25,597.75,599.75,294
20150301|2014-11-03 11:00,3,599.5,600.5,598.25,599.75,142
20150301|2014-11-03 11:30,3,600,600.5,597.5,597.5,131
20150301|2014-11-03 12:00,3,598,599.5,597.5,598.25,94
20150301|2014-11-03 12:30,3,598,600.75,598,598.5,179
20150301|2014-11-03 13:00,3,598.5,603,598.25,602.75,404
20150301|2014-11-03 19:00,4,603,603,601.25,601.25,14
20150301|2014-11-03 19:30,4,601.5,601.5,601.5,601.5,2
20150301|2014-11-03 20:00,4,602.5,603,602.5,603,7
20150301|2014-11-03 21:00,4,602.75,602.75,602.75,602.75,1
20150301|2014-11-03 23:30,4,601.5,601.5,601.5,601.5,1
20150301|2014-11-04 00:30,4,600.25,600.25,600.25,600.25,2
20150301|2014-11-04 01:00,4,601.5,601.5,601.5,601.5,1
20150301|2014-11-04 01:30,4,601.25,601.25,600.75,600.75,2
20150301|2014-11-04 02:00,4,600.75,600.75,599,599,10
20150301|2014-11-04 02:30,4,599,599,599,599,1
20150301|2014-11-04 03:30,4,599,599,599,599,4
20150301|2014-11-04 04:00,4,598.75,598.75,598.75,598.75,1
20150301|2014-11-04 05:00,4,598.75,598.75,598.75,598.75,1
20150301|2014-11-04 05:30,4,599.25,599.25,599.25,599.25,1
20150301|2014-11-04 06:30,4,599,599.5,599,599.5,4
20150301|2014-11-04 07:00,4,598.75,598.75,597.25,598.25,24
20150301|2014-11-04 07:30,4,598.25,598.25,597.75,597.75,4
20150301|2014-11-04 08:30,4,597.75,599.25,594.75,595,325
20150301|2014-11-04 09:00,4,595,598,595,596.25,210
20150301|2014-11-04 09:30,4,596.5,597.25,594,594.25,195
20150301|2014-11-04 10:00,4,594.25,595.5,593.25,595.5,188
20150301|2014-11-04 10:30,4,595.75,596.25,595,595.5,116
20150301|2014-11-04 11:00,4,595.75,598.75,595.75,597.75,227
20150301|2014-11-04 11:30,4,598,598.25,596,596.25,114
20150301|2014-11-04 12:00,4,596.5,596.5,593.75,594.5,57
20150301|2014-11-04 12:30,4,595,595.75,594,594.25,49
20150301|2014-11-04 13:00,4,594.25,595.5,592.75,595.5,146
20150301|2014-11-04 19:00,5,595.25,595.25,592.5,592.5,90
20150301|2014-11-04 19:30,5,593.75,594.5,593.5,594.5,7
20150301|2014-11-04 20:00,5,594.5,594.5,594.5,594.5,5
20150301|2014-11-04 21:00,5,595.25,595.25,595.25,595.25,2
20150301|2014-11-04 23:00,5,594.5,594.5,594.5,594.5,2
20150301|2014-11-04 23:30,5,594.5,594.5,593.75,593.75,16
20150301|2014-11-05 00:00,5,594.25,594.25,594.25,594.25,1
20150301|2014-11-05 01:00,5,592.75,593.5,592.75,593.5,6
20150301|2014-11-05 02:00,5,592.5,592.5,592.5,592.5,3
20150301|2014-11-05 03:00,5,593,593,593,593,1
20150301|2014-11-05 03:30,5,593.25,594,593.25,594,3
20150301|2014-11-05 04:00,5,592.75,592.75,592.5,592.75,3
20150301|2014-11-05 04:30,5,592.5,592.5,592.25,592.25,2
20150301|2014-11-05 05:00,5,592,592,592,592,8
20150301|2014-11-05 05:30,5,592,592,591.25,591.25,46
20150301|2014-11-05 06:00,5,591.5,591.5,591,591,7
20150301|2014-11-05 06:30,5,591.25,591.25,591,591,20
20150301|2014-11-05 07:00,5,591,591,590.25,591,30
20150301|2014-11-05 07:30,5,591,591.25,590.75,590.75,5
20150301|2014-11-05 08:30,5,590.25,592,586.75,587,278
20150301|2014-11-05 09:00,5,586.5,587,584.25,585.25,368
20150301|2014-11-05 09:30,5,585.25,586.5,584,585.5,230
20150301|2014-11-05 10:00,5,585.5,586.75,583.5,586.5,309
20150301|2014-11-05 10:30,5,586,588,586,586.5,200
20150301|2014-11-05 11:00,5,586.25,588.5,586.25,588.25,141
20150301|2014-11-05 11:30,5,588,589.25,588,588.5,106
20150301|2014-11-05 12:00,5,588.75,590,588,588.5,130
20150301|2014-11-05 12:30,5,588.5,589,587,587,226
20150301|2014-11-05 13:00,5,587.25,589.5,586.75,587.5,273
20150301|2014-11-05 19:00,6,587.25,588.25,587.25,588.25,12
20150301|2014-11-05 21:00,6,586.25,586.25,586,586,2
20150301|2014-11-05 22:00,6,587.5,587.5,587.5,587.5,1
20150301|2014-11-05 23:30,6,587,587.25,587,587.25,2
20150301|2014-11-06 00:30,6,586.25,586.25,586,586,10
20150301|2014-11-06 01:30,6,586.25,586.25,586.25,586.25,1
20150301|2014-11-06 02:00,6,587,587.25,586.5,586.5,9
20150301|2014-11-06 02:30,6,586,586,586,586,5
20150301|2014-11-06 03:00,6,586,586,586,586,5
20150301|2014-11-06 03:30,6,586,586,585.25,585.25,14
20150301|2014-11-06 04:00,6,585.25,585.25,585,585,13
20150301|2014-11-06 04:30,6,585,585,584.5,584.5,5
20150301|2014-11-06 05:00,6,584.5,584.75,584.5,584.75,3
20150301|2014-11-06 05:30,6,584.5,584.5,584.5,584.5,2
20150301|2014-11-06 06:00,6,584.25,584.25,583.75,583.75,3
20150301|2014-11-06 06:30,6,584,584,583.25,583.5,6
20150301|2014-11-06 07:00,6,584,584,583.5,583.75,5
20150301|2014-11-06 07:30,6,583.5,584.5,583.5,584.25,5
20150301|2014-11-06 08:30,6,584.75,585.5,583.25,585,528
20150301|2014-11-06 09:00,6,585.25,588.25,585,588,117
20150301|2014-11-06 09:30,6,588,589.25,587.25,587.5,235
20150301|2014-11-06 10:00,6,587.25,587.75,585.75,586.25,181
20150301|2014-11-06 10:30,6,586.5,587,584,584,68
20150301|2014-11-06 11:00,6,584,586.25,583.75,586.25,78
20150301|2014-11-06 11:30,6,585.75,586,583.75,583.75,41
20150301|2014-11-06 12:00,6,583.75,584.25,583.25,583.25,89
20150301|2014-11-06 12:30,6,583,584,583,583,234
20150301|2014-11-06 13:00,6,583,584,582,582.25,321
20150301|2014-11-06 19:00,7,582.25,582.5,580,580,51
20150301|2014-11-06 19:30,7,579.5,579.5,579.25,579.25,2
20150301|2014-11-06 20:00,7,579.25,579.5,579,579.5,8
20150301|2014-11-06 20:30,7,579.5,579.5,579.5,579.5,32
20150301|2014-11-06 21:00,7,579.5,579.5,579.5,579.5,18
20150301|2014-11-06 21:30,7,579.5,579.5,579.5,579.5,27
20150301|2014-11-07 00:00,7,579,579,579,579,1
20150301|2014-11-07 00:30,7,579.25,579.25,579.25,579.25,1
20150301|2014-11-07 01:30,7,578,578,578,578,110
20150301|2014-11-07 02:00,7,578.25,578.25,577.5,577.5,18
20150301|2014-11-07 02:30,7,577.75,578.25,577.25,577.25,46
20150301|2014-11-07 03:00,7,577.5,578,577.5,577.5,17
20150301|2014-11-07 03:30,7,577.25,577.25,576.5,576.5,77
20150301|2014-11-07 04:30,7,576.5,576.5,576.5,576.5,2
20150301|2014-11-07 05:00,7,576.5,576.5,576,576,88
20150301|2014-11-07 05:30,7,575.75,576.5,575.75,575.75,13
20150301|2014-11-07 06:00,7,575.75,576.5,575.75,575.75,6
20150301|2014-11-07 06:30,7,576.25,576.5,575.5,576.25,21
20150301|2014-11-07 07:00,7,575.75,576.75,575.5,576.75,11
20150301|2014-11-07 07:30,7,576.25,577,576,576.25,16
20150301|2014-11-07 08:30,7,576.25,579,574.75,575,356
20150301|2014-11-07 09:00,7,575.25,577.5,574.75,575.5,376
20150301|2014-11-07 09:30,7,575.75,576.25,574.5,574.5,343
20150301|2014-11-07 10:00,7,574.5,574.5,573,573.75,469
20150301|2014-11-07 10:30,7,574,575,573.25,573.25,206
20150301|2014-11-07 11:00,7,573.25,573.5,572.5,573.25,390
20150301|2014-11-07 11:30,7,573.5,575.5,573.5,575,316
20150301|2014-11-07 12:00,7,575.25,576.5,574.75,575.75,168
20150301|2014-11-07 12:30,7,575.75,577.25,575.25,575.75,205
20150301|2014-11-07 13:00,7,575.5,576.25,572.5,573.75,587
20150301|2014-11-09 19:00,10,574,574.5,573.25,574.5,32
20150301|2014-11-09 19:30,10,573.75,573.75,573.5,573.5,11
20150301|2014-11-09 20:00,10,573.75,573.75,573.5,573.5,24
20150301|2014-11-09 20:30,10,573.5,573.5,573.5,573.5,13
20150301|2014-11-09 21:00,10,573.5,573.5,573,573,15
20150301|2014-11-09 21:30,10,573.5,573.5,573,573,26
20150301|2014-11-09 22:00,10,573.5,573.75,573.25,573.25,15
20150301|2014-11-09 22:30,10,573.75,573.75,573.25,573.25,13
20150301|2014-11-09 23:00,10,573.75,573.75,573.5,573.5,20
20150301|2014-11-10 00:00,10,572.75,573.5,572.75,572.75,13
20150301|2014-11-10 00:30,10,573,573,572.75,573,22
20150301|2014-11-10 01:00,10,572.75,572.75,572.25,572.5,228
20150301|2014-11-10 01:30,10,572.5,572.5,572.25,572.25,25
20150301|2014-11-10 02:00,10,572,572,570.5,571.25,57
20150301|2014-11-10 02:30,10,571,571,570.25,570.25,37
20150301|2014-11-10 03:00,10,570.25,572.25,570.25,571.25,38
20150301|2014-11-10 03:30,10,571.25,571.75,571,571,32
20150301|2014-11-10 04:00,10,571.25,571.75,571,571.75,5
20150301|2014-11-10 04:30,10,572.25,572.25,572,572,4
20150301|2014-11-10 05:00,10,572.5,572.5,572.5,572.5,1
20150301|2014-11-10 05:30,10,572.75,572.75,572.25,572.25,5
20150301|2014-11-10 06:00,10,572,572,572,572,1
20150301|2014-11-10 06:30,10,572.25,572.75,572.25,572.75,6
20150301|2014-11-10 07:00,10,572.75,573,572.5,572.5,20
20150301|2014-11-10 07:30,10,572.75,572.75,572.25,572.5,12
20150301|2014-11-10 08:30,10,572,577.5,572,576,633
20150301|2014-11-10 09:00,10,576.25,577,573.5,574.75,260
20150301|2014-11-10 09:30,10,575,576.5,574,574.25,170
20150301|2014-11-10 10:00,10,574.5,575.75,573,573.25,325
20150301|2014-11-10 10:30,10,573.25,574.5,572.75,574.25,247
20150301|2014-11-10 11:00,10,574.5,579.75,570.25,576,1005
20150301|2014-11-10 11:30,10,575.75,576.75,572,572,483
20150301|2014-11-10 12:00,10,572.25,573.25,571.75,573.25,227
20150301|2014-11-10 12:30,10,572.75,574,572.25,573,169
20150301|2014-11-10 13:00,10,573,579,571.75,578.25,458
20150301|2014-11-10 19:00,11,574.75,576.5,574.75,575,99
20150301|2014-11-10 19:30,11,574.75,574.75,574.75,574.75,55
20150301|2014-11-10 20:00,11,575.25,575.25,574.25,575,47
20150301|2014-11-10 20:30,11,575,575,574.5,574.5,35
20150301|2014-11-10 21:00,11,574.75,574.75,574.5,574.5,25
20150301|2014-11-10 21:30,11,574.5,574.5,574.5,574.5,13
20150301|2014-11-10 22:00,11,574.75,574.75,574.75,574.75,2
20150301|2014-11-10 23:00,11,574.5,574.5,574.5,574.5,1
20150301|2014-11-10 23:30,11,574.5,574.5,574.5,574.5,4
20150301|2014-11-11 00:00,11,574.5,574.5,574.5,574.5,13
20150301|2014-11-11 01:00,11,574.5,574.5,573,573,14
20150301|2014-11-11 01:30,11,573,573,572,572,20
20150301|2014-11-11 02:00,11,572,572,571.75,572,18
20150301|2014-11-11 03:00,11,572.75,573.25,572.75,573.25,4
20150301|2014-11-11 03:30,11,572.25,572.25,571.75,571.75,3
20150301|2014-11-11 04:00,11,572,572.25,572,572.25,53
20150301|2014-11-11 04:30,11,572.25,573,572.25,573,14
20150301|2014-11-11 05:00,11,573,573.25,572.75,573,7
20150301|2014-11-11 05:30,11,573.75,573.75,572.5,573,58
20150301|2014-11-11 06:00,11,573.25,574,572.75,574,6
20150301|2014-11-11 06:30,11,574,574,573.75,573.75,5
20150301|2014-11-11 07:00,11,574,574.5,573.75,573.75,30
20150301|2014-11-11 07:30,11,574,574,573.75,573.75,3
20150301|2014-11-11 08:30,11,573.25,574.25,571,571.5,676
20150301|2014-11-11 09:00,11,571.5,574,570.75,572.25,461
20150301|2014-11-11 09:30,11,572.25,577,572,576.25,399
20150301|2014-11-11 10:00,11,576.5,578.5,575.25,577.5,624
20150301|2014-11-11 10:30,11,577.25,578,575.25,575.25,207
20150301|2014-11-11 11:00,11,575.25,576,573.25,575.25,203
20150301|2014-11-11 11:30,11,575.25,578,574.5,577.25,196
20150301|2014-11-11 12:00,11,577.75,580.25,577.75,579,218
20150301|2014-11-11 12:30,11,579,579.75,578,579,134
20150301|2014-11-11 13:00,11,579.25,581.75,578.5,579,564
20150301|2014-11-11 19:00,12,579.75,581,579,581,18
20150301|2014-11-11 19:30,12,579.25,579.25,579.25,579.25,1
20150301|2014-11-11 20:00,12,579.75,579.75,579.5,579.5,2
20150301|2014-11-11 21:00,12,579.25,579.75,579.25,579.75,2
20150301|2014-11-11 23:30,12,579.75,579.75,579.75,579.75,1
20150301|2014-11-12 00:00,12,579.25,579.25,579.25,579.25,2
20150301|2014-11-12 00:30,12,579,579,579,579,1
20150301|2014-11-12 01:00,12,579,579,578.5,578.5,2
20150301|2014-11-12 01:30,12,580.5,580.5,580,580,4
20150301|2014-11-12 02:00,12,580,581.75,580,581.75,13
20150301|2014-11-12 02:30,12,581.5,581.75,580.25,581.25,24
20150301|2014-11-12 03:00,12,582.25,583,582.25,583,8
20150301|2014-11-12 03:30,12,583,586,583,586,34
20150301|2014-11-12 04:00,12,585.75,586.25,585.5,586,25
20150301|2014-11-12 04:30,12,586,586,585.5,585.5,3
20150301|2014-11-12 05:00,12,585.75,586.25,585.75,586.25,13
20150301|2014-11-12 05:30,12,586,586,585.5,585.5,12
20150301|2014-11-12 06:00,12,585.25,587.5,585.25,587.5,18
20150301|2014-11-12 06:30,12,587.75,587.75,586.25,587,94
20150301|2014-11-12 07:00,12,587,587.25,586.75,586.75,27
20150301|2014-11-12 07:30,12,587,587.5,586.75,586.75,27
20150301|2014-11-12 08:30,12,586,601.75,586,599,1524
20150301|2014-11-12 09:00,12,599,599.25,595.75,598.75,622
20150301|2014-11-12 09:30,12,598.75,598.75,590,590,461
20150301|2014-11-12 10:00,12,590,596.5,588.25,596.5,675
20150301|2014-11-12 10:30,12,596.75,598,594.75,597.75,376
20150301|2014-11-12 11:00,12,597.75,598.25,595,596.75,786
20150301|2014-11-12 11:30,12,596.75,597,595,596,357
20150301|2014-11-12 12:00,12,596,596.25,594,595,272
20150301|2014-11-12 12:30,12,595,597.25,595,596.25,367
20150301|2014-11-12 13:00,12,597,599.75,596.5,596.75,699
20150301|2014-11-12 19:00,13,598.25,598.5,597,598.5,66
20150301|2014-11-12 19:30,13,599,599,599,599,12
20150301|2014-11-12 20:00,13,598.25,598.25,598,598,3
20150301|2014-11-12 20:30,13,598.25,598.25,598.25,598.25,2
20150301|2014-11-12 21:00,13,598.25,598.25,598.25,598.25,9
20150301|2014-11-12 21:30,13,596.75,596.75,596.5,596.5,7
20150301|2014-11-12 22:00,13,596.75,597.75,596.5,597.75,26
20150301|2014-11-12 22:30,13,597,597.5,597,597.5,2
20150301|2014-11-12 23:00,13,597,597,596.75,596.75,3
20150301|2014-11-13 00:00,13,595.25,598,593,598,43
20150301|2014-11-13 00:30,13,596,596,595.25,595.25,11
20150301|2014-11-13 01:00,13,595.25,597.5,595.25,597.5,34
20150301|2014-11-13 02:00,13,597.25,598.75,597.25,598.5,34
20150301|2014-11-13 02:30,13,598.5,599.5,598.5,599.5,53
20150301|2014-11-13 03:00,13,598.75,599,598.75,599,6
20150301|2014-11-13 03:30,13,598.5,598.5,598.5,598.5,1
20150301|2014-11-13 04:00,13,598.5,599,598.5,599,26
20150301|2014-11-13 04:30,13,598.75,598.75,598.75,598.75,3
20150301|2014-11-13 05:00,13,598.75,599,598.75,598.75,7
20150301|2014-11-13 05:30,13,599,599,598.75,598.75,4
20150301|2014-11-13 06:00,13,599,600,599,600,25
20150301|2014-11-13 06:30,13,599.75,600,599.5,600,11
20150301|2014-11-13 07:00,13,599.5,599.75,599,599.5,18
20150301|2014-11-13 07:30,13,599,599.75,599,599,48
20150301|2014-11-13 08:30,13,600,607,599,605.25,1202
20150301|2014-11-13 09:00,13,605.5,606.25,602.75,604,536
20150301|2014-11-13 09:30,13,604,607.75,603,607.5,326
20150301|2014-11-13 10:00,13,607.75,607.75,603.75,604.25,465
20150301|2014-11-13 10:30,13,604.5,608,603.5,606,391
20150301|2014-11-13 11:00,13,606.25,608.5,605.75,608,270
20150301|2014-11-13 11:30,13,607.75,608.75,607.5,607.75,228
20150301|2014-11-13 12:00,13,607.5,607.75,605.75,606.25,459
20150301|2014-11-13 12:30,13,606.25,606.5,604.25,605.5,296
20150301|2014-11-13 13:00,13,605,607,603.25,606,717
20150301|2014-11-13 19:00,14,606,607.25,605.25,605.25,73
20150301|2014-11-13 21:00,14,607.5,608,607.5,608,3
20150301|2014-11-13 22:00,14,607.25,607.25,607.25,607.25,4
20150301|2014-11-14 00:00,14,603.75,603.75,603.25,603.25,5
20150301|2014-11-14 00:30,14,602.75,603.5,602.75,603.5,3
20150301|2014-11-14 01:00,14,603.25,603.25,603.25,603.25,3
20150301|2014-11-14 02:30,14,604.75,604.75,603.75,603.75,8
20150301|2014-11-14 03:00,14,603.5,604.25,603.5,604.25,39
20150301|2014-11-14 03:30,14,604.25,604.75,604.25,604.75,30
20150301|2014-11-14 04:00,14,605,605.25,605,605.25,5
20150301|2014-11-14 04:30,14,604.75,604.75,604.75,604.75,4
20150301|2014-11-14 05:00,14,605,605,604.5,604.5,10
20150301|2014-11-14 05:30,14,604.5,605,604.25,604.75,5
20150301|2014-11-14 06:00,14,604.5,604.75,604,604.75,18
20150301|2014-11-14 06:30,14,605,605,604.25,604.5,16
20150301|2014-11-14 07:00,14,604.25,604.5,604.25,604.5,5
20150301|2014-11-14 07:30,14,604.25,604.5,604,604.25,22
20150301|2014-11-14 08:30,14,604,606,602,604.75,421
20150301|2014-11-14 09:00,14,604.75,609.5,604.75,606.5,432
20150301|2014-11-14 09:30,14,607.25,608.5,604.75,608.5,432
20150301|2014-11-14 10:00,14,608.25,609.5,607,609.5,347
20150301|2014-11-14 10:30,14,609.5,615.25,609.25,613.5,831
20150301|2014-11-14 11:00,14,613.5,615.5,612.75,614.5,455
20150301|2014-11-14 11:30,14,614.5,614.75,610.75,612.75,580
20150301|2014-11-14 12:00,14,612.5,612.75,610.5,611.25,344
20150301|2014-11-14 12:30,14,611,611.75,610,611.25,360
20150301|2014-11-14 13:00,14,610.5,611.5,608,608.25,779
20150301|2014-11-16 19:00,17,607,609.75,605.75,609,99
20150301|2014-11-16 19:30,17,609,609,608.75,608.75,29
20150301|2014-11-16 20:00,17,609.5,609.75,609.5,609.75,9
20150301|2014-11-16 20:30,17,609.75,609.75,609.75,609.75,1
20150301|2014-11-16 21:30,17,609.5,609.5,609,609,6
20150301|2014-11-16 22:00,17,609.5,609.5,609.5,609.5,1
20150301|2014-11-16 22:30,17,609.5,610.25,609,610.25,18
20150301|2014-11-16 23:00,17,610.5,610.5,610.25,610.5,6
20150301|2014-11-16 23:30,17,610.5,610.5,610.5,610.5,12
20150301|2014-11-17 00:00,17,610.5,610.5,610.5,610.5,3
20150301|2014-11-17 00:30,17,610.25,610.25,610.25,610.25,1
20150301|2014-11-17 01:30,17,611,611.25,611,611,10
20150301|2014-11-17 02:00,17,611.25,611.25,611.25,611.25,15
20150301|2014-11-17 02:30,17,612,612.75,612,612.25,29
20150301|2014-11-17 03:00,17,612.75,612.75,612.25,612.25,46
20150301|2014-11-17 03:30,17,612.25,612.5,611.5,611.5,53
20150301|2014-11-17 04:00,17,611.5,611.5,610.25,610.25,44
20150301|2014-11-17 04:30,17,609.75,609.75,609.5,609.5,3
20150301|2014-11-17 05:00,17,610,610,608.25,608.25,8
20150301|2014-11-17 05:30,17,609,609,608.25,608.75,8
20150301|2014-11-17 06:00,17,608.5,609,608.5,609,29
20150301|2014-11-17 06:30,17,608.75,608.75,608.25,608.25,14
20150301|2014-11-17 07:00,17,608,608,607.5,608,14
20150301|2014-11-17 07:30,17,608.25,609,608,609,171
20150301|2014-11-17 08:30,17,608.5,608.75,600.5,601.5,870
20150301|2014-11-17 09:00,17,601.25,602.75,600.75,602.75,529
20150301|2014-11-17 09:30,17,602.5,605.25,602,604.75,337
20150301|2014-11-17 10:00,17,604,605.25,602.25,602.25,321
20150301|2014-11-17 10:30,17,602.25,603,601.5,601.5,183
20150301|2014-11-17 11:00,17,601.5,603.75,601.25,601.75,202
20150301|2014-11-17 11:30,17,601.5,602.75,601.25,601.25,202
20150301|2014-11-17 12:00,17,601.5,603,601.5,602.25,224
20150301|2014-11-17 12:30,17,602.5,603.5,601.75,603.25,194
20150301|2014-11-17 13:00,17,603,603.5,599.25,600,851
20150301|2014-11-17 19:00,18,601,601.25,600.5,601.25,89
20150301|2014-11-17 19:30,18,601,601,601,601,17
20150301|2014-11-17 21:00,18,602,602,602,602,1
20150301|2014-11-17 22:00,18,601.5,601.5,601.5,601.5,1
20150301|2014-11-17 22:30,18,602,602,602,602,1
20150301|2014-11-17 23:30,18,600.5,600.75,600.25,600.5,6
20150301|2014-11-18 00:00,18,599.5,599.5,599,599,12
20150301|2014-11-18 00:30,18,598.75,599.25,598.5,598.5,20
20150301|2014-11-18 01:00,18,599.5,600.25,599.5,600,8
20150301|2014-11-18 01:30,18,600,600,599.75,599.75,7
20150301|2014-11-18 02:00,18,599.5,599.5,598.75,598.75,4
20150301|2014-11-18 02:30,18,598.5,598.5,598.5,598.5,3
20150301|2014-11-18 03:00,18,598.25,598.25,597,597.5,87
20150301|2014-11-18 03:30,18,597.25,597.5,596.25,597.5,39
20150301|2014-11-18 04:00,18,597.5,597.5,597.5,597.5,5
20150301|2014-11-18 04:30,18,597.5,597.75,597.25,597.25,9
20150301|2014-11-18 05:00,18,597.25,597.75,597.25,597.5,9
20150301|2014-11-18 05:30,18,597,597.25,596.75,597.25,8
20150301|2014-11-18 06:00,18,597,597,596.75,597,7
20150301|2014-11-18 06:30,18,597.25,598,597.25,598,19
20150301|2014-11-18 07:00,18,598.25,598.25,597.5,597.75,29
20150301|2014-11-18 07:30,18,598,598.25,597.75,598,74
20150301|2014-11-18 08:30,18,598.25,598.25,593.25,597.75,663
20150301|2014-11-18 09:00,18,597.5,598.5,596,596.25,172
20150301|2014-11-18 09:30,18,596.25,598.75,596,596.75,243
20150301|2014-11-18 10:00,18,596.25,596.5,593.5,594.75,694
20150301|2014-11-18 10:30,18,595,596.5,593.5,593.5,644
20150301|2014-11-18 11:00,18,593.75,595,593,594.25,192
20150301|2014-11-18 11:30,18,594.75,595,594.25,594.75,153
20150301|2014-11-18 12:00,18,594.75,595.5,594.5,595.25,236
20150301|2014-11-18 12:30,18,595,595.75,594.75,594.75,145
20150301|2014-11-18 13:00,18,594.75,597.75,594.75,597.25,612
20150301|2014-11-18 19:00,19,597,597,595.75,596,46
20150301|2014-11-18 19:30,19,596,596.25,596,596.25,10
20150301|2014-11-18 20:00,19,595.25,595.25,595.25,595.25,29
20150301|2014-11-18 20:30,19,595,595.25,595,595.25,2
20150301|2014-11-18 21:00,19,594.25,594.25,594.25,594.25,1
20150301|2014-11-18 22:30,19,594.5,594.5,594.5,594.5,15
20150301|2014-11-18 23:00,19,594.75,595,594.75,595,12
20150301|2014-11-19 00:00,19,595.25,595.25,595,595,2
20150301|2014-11-19 00:30,19,594.75,594.75,594.75,594.75,1
20150301|2014-11-19 01:00,19,594.75,594.75,594.75,594.75,1
20150301|2014-11-19 01:30,19,594.5,594.75,594,594,14
20150301|2014-11-19 02:00,19,593,593.5,592.75,592.75,11
20150301|2014-11-19 02:30,19,593,593.25,592.25,593.25,20
20150301|2014-11-19 03:00,19,593,593.25,593,593.25,3
20150301|2014-11-19 03:30,19,593,593.75,593,593.75,2
20150301|2014-11-19 04:00,19,593.5,593.5,593,593,5
20150301|2014-11-19 04:30,19,592.5,592.75,592.5,592.75,3
20150301|2014-11-19 05:30,19,592.25,592.5,592.25,592.25,8
20150301|2014-11-19 06:30,19,592.75,594,592.75,594,7
20150301|2014-11-19 07:00,19,593.75,594,592.5,592.5,67
20150301|2014-11-19 07:30,19,592.5,593,592.25,592.75,30
20150301|2014-11-19 08:30,19,592.25,592.5,589,589.75,808
20150301|2014-11-19 09:00,19,590,590.5,589,589,262
20150301|2014-11-19 09:30,19,588.75,589.5,586.25,589.25,661
20150301|2014-11-19 10:00,19,589,589.5,588,588.75,354
20150301|2014-11-19 10:30,19,588.75,590.75,588.25,588.75,421
20150301|2014-11-19 11:00,19,588.75,589.25,587.25,588,288
20150301|2014-11-19 11:30,19,587.5,588,586.75,587.5,281
20150301|2014-11-19 12:00,19,587.75,588,584.5,584.75,580
20150301|2014-11-19 12:30,19,584.5,586,584.25,585.75,391
20150301|2014-11-19 13:00,19,586,591.5,585.5,591.5,987
20150301|2014-11-19 19:00,20,589.25,589.5,588.25,589.5,37
20150301|2014-11-19 19:30,20,589.25,590,589.25,590,9
20150301|2014-11-19 20:00,20,589.25,590,589.25,590,18
20150301|2014-11-19 20:30,20,589.25,589.25,588.75,588.75,7
20150301|2014-11-19 21:00,20,588.5,590.25,588.5,590.25,2
20150301|2014-11-19 22:00,20,589.5,590.75,589.5,590.75,11
20150301|2014-11-19 22:30,20,590.75,590.75,590.75,590.75,1
20150301|2014-11-19 23:00,20,590,590.25,589.5,589.5,24
20150301|2014-11-20 00:00,20,589.25,590.25,589.25,589.25,19
20150301|2014-11-20 00:30,20,589.5,589.5,589,589.5,5
20150301|2014-11-20 01:00,20,588.5,588.5,587.75,587.75,30
20150301|2014-11-20 01:30,20,587.75,588,586.75,586.75,103
20150301|2014-11-20 02:00,20,586.75,586.75,586.75,586.75,19
20150301|2014-11-20 02:30,20,586.75,586.75,586.5,586.5,18
20150301|2014-11-20 03:00,20,586.25,586.5,586,586.25,22
20150301|2014-11-20 03:30,20,586.25,587.75,586.25,587.5,29
20150301|2014-11-20 04:00,20,588,588.5,588,588.5,7
20150301|2014-11-20 04:30,20,588.25,588.5,588,588.5,32
20150301|2014-11-20 05:00,20,588.5,589,587.75,587.75,77
20150301|2014-11-20 05:30,20,588,588.25,588,588,9
20150301|2014-11-20 06:00,20,588,589,588,588.75,8
20150301|2014-11-20 06:30,20,589.25,590,589,589.75,40
20150301|2014-11-20 07:00,20,589.25,589.25,589,589,4
20150301|2014-11-20 07:30,20,588.75,589,588.75,588.75,7
20150301|2014-11-20 08:30,20,589.75,598.5,587.75,596.25,1279
20150301|2014-11-20 09:00,20,596.5,599.5,595.5,599.25,660
20150301|2014-11-20 09:30,20,599,600.5,598.25,600.5,582
20150301|2014-11-20 10:00,20,600.5,600.75,598.5,599.25,658
20150301|2014-11-20 10:30,20,599.5,601,598.25,600,367
20150301|2014-11-20 11:00,20,600,601.75,599.5,600.5,351
20150301|2014-11-20 11:30,20,600.75,603.75,600.5,603.75,477
20150301|2014-11-20 12:00,20,603.75,604.75,602.75,603.5,495
20150301|2014-11-20 12:30,20,603.5,604.25,601.5,602.5,411
20150301|2014-11-20 13:00,20,602.75,607,602.5,606.5,722
20150301|2014-11-20 19:00,21,606,606,603.25,603.25,232
20150301|2014-11-20 19:30,21,603.25,603.5,603.25,603.5,7
20150301|2014-11-20 20:00,21,603.5,603.75,603.5,603.75,8
20150301|2014-11-20 20:30,21,603.75,603.75,603.75,603.75,1
20150301|2014-11-20 21:00,21,604,604.5,604,604.5,11
20150301|2014-11-20 21:30,21,604.25,604.25,604.25,604.25,1
20150301|2014-11-20 22:00,21,604.25,604.25,604,604,2
20150301|2014-11-21 00:00,21,604.75,605.5,604.75,605.5,35
20150301|2014-11-21 00:30,21,605.75,605.75,605.5,605.5,6
20150301|2014-11-21 01:00,21,605.5,605.75,605.25,605.75,16
20150301|2014-11-21 01:30,21,605.25,605.25,605,605,30
20150301|2014-11-21 02:00,21,605,605,604.5,604.5,7
20150301|2014-11-21 02:30,21,605,605,604.5,604.5,5
20150301|2014-11-21 03:00,21,604,604,601.5,603,35
20150301|2014-11-21 03:30,21,603,603,602.5,602.5,4
20150301|2014-11-21 04:00,21,602.25,603,602.25,603,31
20150301|2014-11-21 04:30,21,603.25,603.25,602.75,602.75,6
20150301|2014-11-21 05:00,21,602.5,602.75,602.5,602.5,8
20150301|2014-11-21 05:30,21,602.5,602.75,602.25,602.25,8
20150301|2014-11-21 06:00,21,602.5,602.5,602.5,602.5,1
20150301|2014-11-21 06:30,21,602.75,603,601.75,602,26
20150301|2014-11-21 07:00,21,602.25,604.75,602,604.75,32
20150301|2014-11-21 07:30,21,604.75,604.75,604.25,604.25,45
20150301|2014-11-21 08:30,21,603.5,612,603.5,610.25,1576
20150301|2014-11-21 09:00,21,610.5,610.75,609,610.25,302
20150301|2014-11-21 09:30,21,610.5,610.5,609,609.75,474
20150301|2014-11-21 10:00,21,609.75,610.75,607.5,609.25,579
20150301|2014-11-21 10:30,21,609,609,606.75,607.5,229
20150301|2014-11-21 11:00,21,607.25,608.25,606.75,608,256
20150301|2014-11-21 11:30,21,608,608.5,606.5,608.5,420
20150301|2014-11-21 12:00,21,608.5,608.5,607.25,607.75,478
20150301|2014-11-21 12:30,21,607.5,608.25,607,607.5,346
20150301|2014-11-21 13:00,21,607.5,608.25,605.75,607,1219
20150301|2014-11-23 19:00,24,605.75,609,605.25,607.75,93
20150301|2014-11-23 19:30,24,607.75,608.25,607.75,608,23
20150301|2014-11-23 20:00,24,607.25,607.25,606.5,606.5,11
20150301|2014-11-23 20:30,24,607,607,606.75,606.75,4
20150301|2014-11-23 21:00,24,605.25,605.25,605,605,5
20150301|2014-11-23 21:30,24,605,605,605,605,1
20150301|2014-11-23 22:00,24,605.5,605.75,605.5,605.75,11
20150301|2014-11-23 22:30,24,606.25,606.25,606.25,606.25,4
20150301|2014-11-23 23:00,24,605.5,606.25,605.5,606.25,4
20150301|2014-11-24 01:00,24,605.5,605.5,605.5,605.5,1
20150301|2014-11-24 01:30,24,605.5,605.5,605.5,605.5,3
20150301|2014-11-24 02:00,24,605.5,605.5,605.5,605.5,3
20150301|2014-11-24 02:30,24,605.25,605.25,605.25,605.25,4
20150301|2014-11-24 03:00,24,605,606.5,605,606.5,24
20150301|2014-11-24 03:30,24,606.75,607,605.75,606.25,26
20150301|2014-11-24 04:00,24,606.75,607.25,606.5,607.25,13
20150301|2014-11-24 04:30,24,607.25,607.5,607.25,607.5,27
20150301|2014-11-24 05:00,24,607.25,608,607,608,45
20150301|2014-11-24 05:30,24,608,608,606.5,606.75,57
20150301|2014-11-24 06:00,24,606.75,606.75,606.75,606.75,5
20150301|2014-11-24 06:30,24,606,606.75,606,606.75,7
20150301|2014-11-24 07:00,24,606.25,606.25,605.25,605.25,23
20150301|2014-11-24 07:30,24,605.25,605.75,605,605,30
20150301|2014-11-24 08:30,24,604.25,607.5,602.25,607,815
20150301|2014-11-24 09:00,24,606.75,607.75,605.75,606.25,339
20150301|2014-11-24 09:30,24,606.5,607.25,604,606.75,845
20150301|2014-11-24 10:00,24,607,609.75,605.5,608.75,837
20150301|2014-11-24 10:30,24,608.5,610.25,608.25,608.5,402
20150301|2014-11-24 11:00,24,608.5,609.5,608,609.25,318
20150301|2014-11-24 11:30,24,609.25,610,608,608.5,190
20150301|2014-11-24 12:00,24,608.5,609.5,607,607,467
20150301|2014-11-24 12:30,24,606.75,607.25,605.25,605.25,358
20150301|2014-11-24 13:00,24,605.5,606.75,604.75,606.25,500
20150301|2014-11-24 19:00,25,605.25,606.75,605,606.25,55
20150301|2014-11-24 19:30,25,606.25,606.25,606.25,606.25,7
20150301|2014-11-24 20:00,25,606.25,606.25,606.25,606.25,1
20150301|2014-11-24 20:30,25,606.25,606.5,605.75,605.75,7
20150301|2014-11-24 21:00,25,605.75,605.75,605.5,605.5,2
20150301|2014-11-24 21:30,25,605.5,605.5,604,605,22
20150301|2014-11-24 22:00,25,604.75,604.75,604.5,604.5,5
20150301|2014-11-24 22:30,25,604.25,604.25,604.25,604.25,2
20150301|2014-11-24 23:00,25,603.75,603.75,603.75,603.75,1
20150301|2014-11-25 01:00,25,604.25,604.75,604.25,604.75,3
20150301|2014-11-25 01:30,25,604.25,604.25,603.75,603.75,28
20150301|2014-11-25 02:00,25,603.5,603.5,603.5,603.5,1
20150301|2014-11-25 02:30,25,603.75,603.75,603.5,603.5,19
20150301|2014-11-25 03:00,25,603.5,604,603.5,604,14
20150301|2014-11-25 03:30,25,603.75,604.25,603.75,604.25,11
20150301|2014-11-25 04:00,25,604.25,605,604,604.5,96
20150301|2014-11-25 04:30,25,604.25,604.5,604.25,604.5,15
20150301|2014-11-25 05:00,25,604.5,604.75,604.5,604.75,4
20150301|2014-11-25 05:30,25,604.5,605.5,604.5,605.25,57
20150301|2014-11-25 06:00,25,605.25,607.25,605.25,606.5,66
20150301|2014-11-25 06:30,25,607.25,607.25,606.5,607,15
20150301|2014-11-25 07:00,25,607.25,607.25,606.5,607.25,49
20150301|2014-11-25 07:30,25,607.5,608,607.5,608,19
20150301|2014-11-25 08:30,25,608.5,610.25,608.5,610,609
20150301|2014-11-25 09:00,25,610.25,613.5,610,612.5,1067
20150301|2014-11-25 09:30,25,612.25,615.75,612.25,614.5,891
20150301|2014-11-25 10:00,25,614.25,615.5,614.25,614.75,682
20150301|2014-11-25 10:30,25,614.75,618,614.75,617,1052
20150301|2014-11-25 11:00,25,617.25,619.5,616.5,618.5,1032
20150301|2014-11-25 11:30,25,618.5,618.75,617.5,617.75,448
20150301|2014-11-25 12:00,25,617.75,618.75,617.5,618.5,431
20150301|2014-11-25 12:30,25,618.75,618.75,615.5,616,297
20150301|2014-11-25 13:00,25,616,621,614.25,620.5,1865
20150301|2014-11-25 19:00,26,619,620,618.25,620,236
20150301|2014-11-25 19:30,26,620,620,619.75,619.75,9
20150301|2014-11-25 20:00,26,620,621.25,620,620.75,31
20150301|2014-11-25 20:30,26,620.5,620.5,620.25,620.25,2
20150301|2014-11-25 21:00,26,621.5,621.75,621.25,621.25,73
20150301|2014-11-25 21:30,26,621.25,621.25,620.75,620.75,4
20150301|2014-11-25 22:00,26,620.75,621,620.75,621,2
20150301|2014-11-25 22:30,26,621.25,621.25,621.25,621.25,1
20150301|2014-11-25 23:00,26,621.75,622.25,621.75,622,25
20150301|2014-11-25 23:30,26,622,622,621.5,621.5,5
20150301|2014-11-26 00:00,26,621.75,621.75,621.75,621.75,1
20150301|2014-11-26 00:30,26,621.25,621.75,621.25,621.5,4
20150301|2014-11-26 01:00,26,621.25,621.25,620.75,620.75,46
20150301|2014-11-26 01:30,26,620.75,621.25,620.75,621.25,14
20150301|2014-11-26 02:00,26,621.25,621.25,621,621,15
20150301|2014-11-26 02:30,26,621.25,621.5,621,621.5,17
20150301|2014-11-26 03:00,26,621.25,621.5,621.25,621.5,31
20150301|2014-11-26 03:30,26,621.75,622.75,621.75,622.75,135
20150301|2014-11-26 04:00,26,623,624.5,622.75,624.25,82
20150301|2014-11-26 04:30,26,624.5,626,624.5,626,133
20150301|2014-11-26 05:00,26,625.75,626.5,625,625.75,141
20150301|2014-11-26 05:30,26,626,626,625,625.25,24
20150301|2014-11-26 06:00,26,624.75,625.75,624.75,625,28
20150301|2014-11-26 06:30,26,625.5,626,625.25,625.75,34
20150301|2014-11-26 07:00,26,625.5,625.75,625,625,55
20150301|2014-11-26 07:30,26,625,625.5,624.25,624.25,51
20150301|2014-11-26 08:30,26,623,627.75,621.75,621.75,1823
20150301|2014-11-26 09:00,26,621.75,622,618,618,786
20150301|2014-11-26 09:30,26,618.5,622,618.25,621.25,744
20150301|2014-11-26 10:00,26,621.5,622.75,620.75,622.25,485
20150301|2014-11-26 10:30,26,622,623.25,621.25,622,500
20150301|2014-11-26 11:00,26,622,625,621.75,623.25,869
20150301|2014-11-26 11:30,26,623.5,624.5,623,623.5,347
20150301|2014-11-26 12:00,26,623.75,625.25,623.25,623.25,346
20150301|2014-11-26 12:30,26,623.5,625,623.5,623.75,368
20150301|2014-11-26 13:00,26,624,625,622,622.75,1096
20150301|2014-11-28 08:30,28,620.75,630.5,620,630.5,1640
20150301|2014-11-28 09:00,28,630.75,638.75,630.5,636,1582
20150301|2014-11-28 09:30,28,636,637.25,633.5,636,1068
20150301|2014-11-28 10:00,28,636.25,640.75,636,639.75,1381
20150301|2014-11-28 10:30,28,640,640,632.75,634.25,1772
20150301|2014-11-28 11:00,28,634.25,634.25,629.25,634,1412
20150301|2014-11-28 11:30,28,634,640.75,632.25,640.5,2705
20150301|2014-11-30 19:00,1,638.75,639.5,638,639.25,599
20150301|2014-11-30 19:30,1,639.5,639.5,638.75,639.25,81
20150301|2014-11-30 20:00,1,639.25,639.5,638.75,639.25,126
20150301|2014-11-30 20:30,1,639.25,639.5,639.25,639.25,67
20150301|2014-11-30 21:00,1,639.5,639.5,639.25,639.25,34
20150301|2014-11-30 21:30,1,639.5,639.75,639.5,639.75,9
20150301|2014-11-30 22:00,1,640,640,639.5,640,41
20150301|2014-11-30 22:30,1,640,640,640,640,26
20150301|2014-11-30 23:00,1,640,640,640,640,2
20150301|2014-11-30 23:30,1,640.25,641.25,640.25,640.75,76
20150301|2014-12-01 00:00,1,640.25,640.5,640.25,640.25,21
20150301|2014-12-01 00:30,1,640.25,640.25,640,640.25,61
20150301|2014-12-01 01:00,1,640.25,640.25,639.5,639.5,166
20150301|2014-12-01 01:30,1,639.5,639.5,639,639,51
20150301|2014-12-01 02:00,1,638.75,638.75,638,638,44
20150301|2014-12-01 02:30,1,638.25,639.5,638.25,639.5,43
20150301|2014-12-01 03:00,1,640,640.5,639.75,640.25,36
20150301|2014-12-01 03:30,1,640.5,641,639.25,641,46
20150301|2014-12-01 04:00,1,641.25,643.5,641.25,643.25,67
20150301|2014-12-01 04:30,1,643.5,644.75,643.5,644,76
20150301|2014-12-01 05:00,1,643.75,645,643.25,645,67
20150301|2014-12-01 05:30,1,644.75,645.75,644.5,645.75,78
20150301|2014-12-01 06:00,1,645.75,645.75,644.5,644.5,75
20150301|2014-12-01 06:30,1,645,646,644.5,644.75,27
20150301|2014-12-01 07:00,1,645,645,643.75,644.75,101
20150301|2014-12-01 07:30,1,644.25,645.75,644.25,644.75,93
20150301|2014-12-01 08:30,1,643.25,647,642,642.5,2566
20150301|2014-12-01 09:00,1,642.5,646.25,642.25,645.75,861
20150301|2014-12-01 09:30,1,645.75,648.75,645.75,648.25,1067
20150301|2014-12-01 10:00,1,648,648.75,646.25,648,648
20150301|2014-12-01 10:30,1,648,651.5,648,650.25,1434
20150301|2014-12-01 11:00,1,650.5,657.5,650.5,656.5,1510
20150301|2014-12-01 11:30,1,656.5,657.5,655.5,656.5,981
20150301|2014-12-01 12:00,1,656.75,659.25,656.5,658.75,1144
20150301|2014-12-01 12:30,1,658.75,660,657.5,658.5,1242
20150301|2014-12-01 13:00,1,658.25,664.75,657.75,664.25,2566
20150301|2014-12-01 19:00,2,662.25,662.75,660.25,660.5,360
20150301|2014-12-01 19:30,2,660.75,662,660.75,662,45
20150301|2014-12-01 20:00,2,662,662.25,661.25,661.75,33
20150301|2014-12-01 20:30,2,662,662.25,661.75,662,26
20150301|2014-12-01 21:00,2,662,662.25,661.25,662,108
20150301|2014-12-01 21:30,2,662,662.25,661.5,661.5,18
20150301|2014-12-01 22:00,2,662,662,661.75,661.75,4
20150301|2014-12-01 22:30,2,661.5,661.75,661.5,661.75,5
20150301|2014-12-01 23:00,2,661.75,661.75,661,661,26
20150301|2014-12-01 23:30,2,661,661.75,660,660,52
20150301|2014-12-02 00:00,2,659.75,659.75,659.75,659.75,1
20150301|2014-12-02 00:30,2,659.5,659.5,659.5,659.5,6
20150301|2014-12-02 01:00,2,659.75,659.75,658.75,658.75,46
20150301|2014-12-02 01:30,2,658.75,658.75,657.75,658,144
20150301|2014-12-02 02:00,2,658,658,658,658,5
20150301|2014-12-02 02:30,2,658,662.5,658,662.5,138
20150301|2014-12-02 03:00,2,662.25,662.5,661.5,662.5,33
20150301|2014-12-02 03:30,2,662.25,663.75,661.75,663.25,136
20150301|2014-12-02 04:00,2,663.25,664,663.25,663.5,72
20150301|2014-12-02 04:30,2,663.75,664,663.75,663.75,50
20150301|2014-12-02 05:00,2,663.75,663.75,658.75,660.5,89
20150301|2014-12-02 05:30,2,660.5,662.5,660.5,662.5,29
20150301|2014-12-02 06:00,2,662.25,662.5,662,662.5,15
20150301|2014-12-02 06:30,2,662,662,660.25,661.25,45
20150301|2014-12-02 07:00,2,661.5,662.75,659.25,659.25,81
20150301|2014-12-02 07:30,2,659.5,660.25,659.25,659.75,53
20150301|2014-12-02 08:30,2,663,666.75,657.75,658,2311
20150301|2014-12-02 09:00,2,658,662,658,661,933
20150301|2014-12-02 09:30,2,660.75,664.5,659.75,663.75,936
20150301|2014-12-02 10:00,2,663.75,665.75,662.75,664,1299
20150301|2014-12-02 10:30,2,663.75,664,658,658.25,773
20150301|2014-12-02 11:00,2,658.25,659,657.25,658.75,886
20150301|2014-12-02 11:30,2,658.75,659,655,656.75,1033
20150301|2014-12-02 12:00,2,656.5,657.5,654.75,655.5,822
20150301|2014-12-02 12:30,2,655.25,656,652.25,652.5,1166
20150301|2014-12-02 13:00,2,652.5,653.75,650.75,652,1756
20150301|2014-12-02 19:00,3,651,653.25,649.75,649.75,348
20150301|2014-12-02 19:30,3,649.75,650,649.25,649.5,15
20150301|2014-12-02 20:00,3,649.5,649.75,649.5,649.75,17
20150301|2014-12-02 20:30,3,649.75,649.75,649.75,649.75,1
20150301|2014-12-02 21:00,3,650,650,648.5,648.5,33
20150301|2014-12-02 21:30,3,648.5,648.5,647.75,648,19
20150301|2014-12-02 22:00,3,648.5,648.5,648.5,648.5,17
20150301|2014-12-02 22:30,3,648,648,647.75,647.75,3
20150301|2014-12-02 23:00,3,647.25,647.25,647,647,10
20150301|2014-12-02 23:30,3,647,647,647,647,15
20150301|2014-12-03 00:00,3,646.75,647.75,646.75,647.75,9
20150301|2014-12-03 01:00,3,648.25,649.75,648.25,648.75,79
20150301|2014-12-03 02:00,3,648.5,649.5,648.25,649,45
20150301|2014-12-03 02:30,3,648.75,648.75,647.75,647.75,21
20150301|2014-12-03 03:00,3,648,648.5,648,648,25
20150301|2014-12-03 03:30,3,647.5,647.75,647,647,26
20150301|2014-12-03 04:00,3,646.5,648,646.5,647.5,26
20150301|2014-12-03 04:30,3,646.75,647.25,646.5,646.75,16
20150301|2014-12-03 05:00,3,646.75,647,646.75,647,4
20150301|2014-12-03 05:30,3,647.25,647.25,646,646,86
20150301|2014-12-03 06:00,3,645.25,645.5,644.5,644.5,105
20150301|2014-12-03 06:30,3,644.25,644.5,640.75,641.25,186
20150301|2014-12-03 07:00,3,641.5,642.5,640,640.25,134
20150301|2014-12-03 07:30,3,640,640.25,639.25,639.75,69
20150301|2014-12-03 08:30,3,642,644.75,639,641.5,1319
20150301|2014-12-03 09:00,3,641.5,644,641.25,641.5,869
20150301|2014-12-03 09:30,3,641.25,641.5,636.25,638.5,1314
20150301|2014-12-03 10:00,3,638.75,640,638,638.25,583
20150301|2014-12-03 10:30,3,638.25,641.5,638.25,641.5,306
20150301|2014-12-03 11:00,3,641.5,642.75,640.25,640.5,368
20150301|2014-12-03 11:30,3,640.5,641.25,639.5,641,307
20150301|2014-12-03 12:00,3,641,641.75,638,638.25,389
20150301|2014-12-03 12:30,3,638,639.5,637.75,639.25,386
20150301|2014-12-03 13:00,3,639.25,640.5,638.5,639.5,1174
20150301|2014-12-03 19:00,4,639.25,640.25,638.75,640.25,63
20150301|2014-12-03 19:30,4,637,637,635.25,635.75,42
20150301|2014-12-03 20:00,4,636,636.5,636,636.5,8
20150301|2014-12-03 20:30,4,636.5,636.5,636.5,636.5,1
20150301|2014-12-03 21:00,4,636.75,637.5,636.75,637.5,13
20150301|2014-12-03 21:30,4,637.25,637.25,636.75,636.75,2
20150301|2014-12-03 22:00,4,636.25,636.25,636.25,636.25,2
20150301|2014-12-03 23:00,4,636,636,636,636,21
20150301|2014-12-03 23:30,4,636.25,636.25,636.25,636.25,2
20150301|2014-12-04 00:00,4,636.25,636.5,636.25,636.25,13
20150301|2014-12-04 00:30,4,636.25,636.25,636.25,636.25,6
20150301|2014-12-04 01:00,4,636.75,636.75,636.25,636.5,16
20150301|2014-12-04 01:30,4,636.5,637.75,636.5,637.5,52
20150301|2014-12-04 02:00,4,637.5,638.75,637.25,638.75,21
20150301|2014-12-04 02:30,4,638.75,639,638.75,639,15
20150301|2014-12-04 03:00,4,638.5,638.5,637.75,637.75,18
20150301|2014-12-04 03:30,4,638,638.25,635.5,635.5,88
20150301|2014-12-04 04:00,4,635.5,635.75,634.75,634.75,24
20150301|2014-12-04 04:30,4,634.5,634.5,633.75,634.25,40
20150301|2014-12-04 05:00,4,633.75,633.75,629.75,629.75,258
20150301|2014-12-04 05:30,4,629.5,629.5,628.25,629.25,96
20150301|2014-12-04 06:00,4,629.25,630.5,629.25,630.5,29
20150301|2014-12-04 06:30,4,630.5,630.75,630.5,630.5,18
20150301|2014-12-04 07:00,4,630.5,630.75,629.5,629.5,47
20150301|2014-12-04 07:30,4,629.5,633.5,628.75,632.75,253
20150301|2014-12-04 08:30,4,632.5,632.75,625.75,630.75,1418
20150301|2014-12-04 09:00,4,630.75,632.75,629.5,631.75,783
20150301|2014-12-04 09:30,4,631.25,638.25,631.25,638,988
20150301|2014-12-04 10:00,4,638,638.5,635.25,635.25,819
20150301|2014-12-04 10:30,4,635.5,636,632.25,635,404
20150301|2014-12-04 11:00,4,635.75,637,634.25,635.5,295
20150301|2014-12-04 11:30,4,635.5,636.75,634.75,636.25,259
20150301|2014-12-04 12:00,4,636.25,637,636,636.75,147
20150301|2014-12-04 12:30,4,636.5,637.25,636,636.25,288
20150301|2014-12-04 13:00,4,636.25,636.75,634.25,634.25,922
20150301|2014-12-04 19:00,5,634.5,635,631.75,631.75,39
20150301|2014-12-04 19:30,5,631.75,631.75,630.75,630.75,29
20150301|2014-12-04 20:00,5,630.5,632.5,630,632.5,42
20150301|2014-12-04 20:30,5,632.5,636,632.5,635,57
20150301|2014-12-04 21:00,5,634.75,638.25,634.25,638.25,343
20150301|2014-12-04 21:30,5,638.75,640.5,638.25,639.75,71
20150301|2014-12-04 22:00,5,639,639,639,639,1
20150301|2014-12-04 22:30,5,637.5,637.5,636,636,8
20150301|2014-12-04 23:30,5,637.25,637.25,637,637,4
20150301|2014-12-05 00:00,5,636,636,636,636,2
20150301|2014-12-05 00:30,5,635,635,634.5,635,8
20150301|2014-12-05 01:00,5,635.25,636.25,635.25,636.25,11
20150301|2014-12-05 01:30,5,637,637.25,636.5,636.5,14
20150301|2014-12-05 02:00,5,637,637.5,635.75,637.5,13
20150301|2014-12-05 02:30,5,636.5,637,636.5,637,10
20150301|2014-12-05 03:00,5,637,637,636.75,636.75,2
20150301|2014-12-05 03:30,5,636.75,636.75,636.75,636.75,1
20150301|2014-12-05 04:00,5,637,637.75,636.25,636.25,17
20150301|2014-12-05 04:30,5,636.75,637.5,636.25,637.5,55
20150301|2014-12-05 05:00,5,637.25,638,635.5,636.5,97
20150301|2014-12-05 05:30,5,637.25,637.25,634,634.5,105
20150301|2014-12-05 06:00,5,635.25,635.25,635.25,635.25,3
20150301|2014-12-05 06:30,5,635.25,635.25,632,632.75,54
20150301|2014-12-05 07:00,5,632.75,632.75,632,632,64
20150301|2014-12-05 07:30,5,632,632.5,631.75,632.25,133
20150301|2014-12-05 08:30,5,632,638.75,632,634,1275
20150301|2014-12-05 09:00,5,634.25,637.5,633.75,636,561
20150301|2014-12-05 09:30,5,635.75,639.5,635.5,636.75,1116
20150301|2014-12-05 10:00,5,636.75,641,636.75,640.75,729
20150301|2014-12-05 10:30,5,640.75,643.5,640.5,642,1108
20150301|2014-12-05 11:00,5,641.75,643.25,639.5,639.5,533
20150301|2014-12-05 11:30,5,640,640.25,637,639,309
20150301|2014-12-05 12:00,5,639.25,641.75,638.75,641,218
20150301|2014-12-05 12:30,5,641.25,641.75,637.75,639,628
20150301|2014-12-05 13:00,5,638.5,640.75,637.75,638.5,1351
20150301|2014-12-07 19:00,8,638.75,639,633.5,633.75,217
20150301|2014-12-07 19:30,8,634.5,634.5,633.75,634.25,7
20150301|2014-12-07 20:00,8,635,635.5,635,635.5,3
20150301|2014-12-07 21:00,8,636,636,636,636,16
20150301|2014-12-07 22:00,8,635.25,635.25,635.25,635.25,1
20150301|2014-12-08 00:30,8,635.5,635.5,635.5,635.5,5
20150301|2014-12-08 01:00,8,635.25,636.25,635.25,635.5,5
20150301|2014-12-08 01:30,8,637.25,637.25,637.25,637.25,1
20150301|2014-12-08 02:00,8,637,637,636.5,636.5,4
20150301|2014-12-08 02:30,8,636,636,636,636,3
20150301|2014-12-08 03:00,8,635,635,634.25,634.5,5
20150301|2014-12-08 03:30,8,634.25,634.75,634,634,13
20150301|2014-12-08 04:00,8,634,634.75,634,634.75,12
20150301|2014-12-08 04:30,8,634.75,635,634.75,635,6
20150301|2014-12-08 05:00,8,635.5,635.5,634.5,634.5,8
20150301|2014-12-08 05:30,8,634.75,635.25,634.75,635.25,2
20150301|2014-12-08 06:00,8,635.25,635.5,635.25,635.5,3
20150301|2014-12-08 06:30,8,635.25,635.25,634.5,634.75,27
20150301|2014-12-08 07:00,8,634,635,634,634.25,18
20150301|2014-12-08 07:30,8,634.75,635.5,634.75,635.25,77
20150301|2014-12-08 08:30,8,635,643.25,635,641.5,1100
20150301|2014-12-08 09:00,8,641.5,643.25,641,642.75,400
20150301|2014-12-08 09:30,8,643,645.5,642.5,644.75,1005
20150301|2014-12-08 10:00,8,645,649.5,645,648.5,1276
20150301|2014-12-08 10:30,8,648.5,650.25,646.75,646.75,388
20150301|2014-12-08 11:00,8,647,648.5,645.25,648,689
20150301|2014-12-08 11:30,8,647.75,648,644,644,250
20150301|2014-12-08 12:00,8,644.25,645.5,640.25,642.5,736
20150301|2014-12-08 12:30,8,642.25,643.25,640.5,642,701
20150301|2014-12-08 13:00,8,642,643.5,637.25,637.5,1176
20150301|2014-12-08 19:00,9,637.5,637.5,634.5,636,154
20150301|2014-12-08 19:30,9,636,636.25,636,636.25,7
20150301|2014-12-08 20:00,9,636.5,636.5,636.5,636.5,1
20150301|2014-12-08 20:30,9,636.5,636.5,635.75,635.75,4
20150301|2014-12-08 21:00,9,635.5,636,635.5,636,2
20150301|2014-12-08 22:00,9,635,635,635,635,1
20150301|2014-12-08 22:30,9,635,635.25,634.25,634.25,17
20150301|2014-12-08 23:00,9,634.25,634.25,633.75,633.75,5
20150301|2014-12-09 00:00,9,633.5,633.5,633.5,633.5,2
20150301|2014-12-09 00:30,9,633.75,633.75,633.5,633.75,7
20150301|2014-12-09 01:00,9,633.75,633.75,633.25,633.25,21
20150301|2014-12-09 01:30,9,633,633,632.5,632.5,33
20150301|2014-12-09 02:00,9,632.75,633.75,632.75,633.75,30
20150301|2014-12-09 02:30,9,633.5,633.5,633.5,633.5,1
20150301|2014-12-09 03:00,9,633.75,633.75,633.75,633.75,5
20150301|2014-12-09 03:30,9,634.25,634.5,633.75,634,13
20150301|2014-12-09 04:00,9,634,635,634,635,13
20150301|2014-12-09 04:30,9,635.25,635.25,634.75,634.75,28
20150301|2014-12-09 05:00,9,634.75,634.75,634.5,634.5,14
20150301|2014-12-09 05:30,9,634.5,634.5,633.75,633.75,13
20150301|2014-12-09 06:00,9,633.5,633.5,633.5,633.5,3
20150301|2014-12-09 06:30,9,633.5,633.5,633,633,23
20150301|2014-12-09 07:00,9,632.75,633,631.75,632.5,119
20150301|2014-12-09 07:30,9,632.25,633.75,632.25,633,59
20150301|2014-12-09 08:30,9,633,637,630.25,632.75,1389
20150301|2014-12-09 09:00,9,633,634.5,631.75,633.25,705
20150301|2014-12-09 09:30,9,633.25,635.5,631,633.25,718
20150301|2014-12-09 10:00,9,633.5,633.5,623,623.5,1385
20150301|2014-12-09 10:30,9,623.5,625.25,623,624.75,825
20150301|2014-12-09 11:00,9,624.75,625,624,624.25,444
20150301|2014-12-09 11:30,9,624,625.5,623.5,623.5,373
20150301|2014-12-09 12:00,9,623.5,624.25,622.5,623.5,391
20150301|2014-12-09 12:30,9,623.5,624.5,622.5,622.5,811
20150301|2014-12-09 13:00,9,622.75,624,620.5,622.25,1662
20150301|2014-12-09 19:00,10,622.75,622.75,619.25,619.25,79
20150301|2014-12-09 19:30,10,619.5,619.5,618,619.5,48
20150301|2014-12-09 20:00,10,619.25,619.25,619.25,619.25,3
20150301|2014-12-09 20:30,10,618.75,619.25,618.75,619,7
20150301|2014-12-09 21:00,10,619.25,619.25,619.25,619.25,30
20150301|2014-12-09 21:30,10,619.25,619.75,618.75,618.75,5
20150301|2014-12-09 22:00,10,619.25,619.25,619,619,4
20150301|2014-12-09 23:00,10,619.5,619.5,619.5,619.5,1
20150301|2014-12-10 00:00,10,619.5,619.5,619.5,619.5,10
20150301|2014-12-10 00:30,10,619,619.25,619,619.25,2
20150301|2014-12-10 01:00,10,619.25,619.25,619,619,10
20150301|2014-12-10 01:30,10,619,619,619,619,6
20150301|2014-12-10 02:00,10,618.75,619,618.75,619,13
20150301|2014-12-10 02:30,10,619,619,618.75,618.75,34
20150301|2014-12-10 03:00,10,619,619.75,618.5,619.75,28
20150301|2014-12-10 03:30,10,619.75,620,619,619,35
20150301|2014-12-10 04:00,10,618.75,618.75,618,618.5,53
20150301|2014-12-10 04:30,10,618.25,618.25,618,618.25,92
20150301|2014-12-10 05:00,10,618.25,618.5,617.25,617.5,166
20150301|2014-12-10 05:30,10,618.25,618.5,618,618,7
20150301|2014-12-10 06:00,10,617.25,617.75,617.25,617.75,19
20150301|2014-12-10 06:30,10,617.25,617.25,616.75,617,13
20150301|2014-12-10 07:00,10,617.25,618.5,617,618.5,102
20150301|2014-12-10 07:30,10,618.5,619,618.25,618.5,28
20150301|2014-12-10 08:30,10,618.5,621,613,620.75,1447
20150301|2014-12-10 09:00,10,621,621.5,614.5,615.5,779
20150301|2014-12-10 09:30,10,615.75,618.5,614.5,617.75,514
20150301|2014-12-10 10:00,10,617.75,618.25,617.5,618,266
20150301|2014-12-10 10:30,10,618,619.5,616.25,617.5,434
20150301|2014-12-10 11:00,10,617.75,619.5,613.25,615.5,846
20150301|2014-12-10 11:30,10,615.75,616.5,613.75,614.5,437
20150301|2014-12-10 12:00,10,615,617,615,615.5,282
20150301|2014-12-10 12:30,10,615.25,615.5,614,615.25,617
20150301|2014-12-10 13:00,10,615.25,618.5,613.25,618.25,1353
20150301|2014-12-10 19:00,11,617.75,617.75,612.5,613,108
20150301|2014-12-10 19:30,11,613.5,613.5,613.25,613.25,20
20150301|2014-12-10 20:00,11,613.75,614,613.25,613.25,70
20150301|2014-12-10 20:30,11,613.75,613.75,613.75,613.75,1
20150301|2014-12-10 21:00,11,613.5,614,613.5,614,24
20150301|2014-12-10 21:30,11,614,614.75,614,614.75,7
20150301|2014-12-10 22:00,11,613.75,613.75,613.75,613.75,1
20150301|2014-12-10 23:30,11,614.75,614.75,614.75,614.75,1
20150301|2014-12-11 00:00,11,614.75,615,614.5,614.5,17
20150301|2014-12-11 00:30,11,614.5,614.75,614.5,614.75,9
20150301|2014-12-11 01:00,11,615,615.75,615,615.75,15
20150301|2014-12-11 01:30,11,615.75,616,615.75,616,14
20150301|2014-12-11 02:00,11,616,616,615.5,615.5,24
20150301|2014-12-11 02:30,11,615.75,615.75,615.75,615.75,1
20150301|2014-12-11 03:30,11,615.75,616,614.75,614.75,17
20150301|2014-12-11 04:00,11,614.75,614.75,614,614.5,9
20150301|2014-12-11 04:30,11,613.75,614,613,613,15
20150301|2014-12-11 05:00,11,612.75,612.75,611.75,611.75,69
20150301|2014-12-11 05:30,11,612,612,611.75,611.75,3
20150301|2014-12-11 06:00,11,612,612.5,612,612,7
20150301|2014-12-11 06:30,11,612.25,612.5,612,612.5,8
20150301|2014-12-11 07:00,11,612.25,612.25,612,612.25,24
20150301|2014-12-11 07:30,11,612.5,612.75,611.5,612,43
20150301|2014-12-11 08:30,11,611.25,613,610.5,612.75,1177
20150301|2014-12-11 09:00,11,613,620,613,618.25,1567
20150301|2014-12-11 09:30,11,618.5,624.5,617.5,621,1550
20150301|2014-12-11 10:00,11,621.25,622,614.25,617.25,992
20150301|2014-12-11 10:30,11,616.75,623,616.5,622.25,600
20150301|2014-12-11 11:00,11,622.5,623,617.75,618.75,446
20150301|2014-12-11 11:30,11,618.75,623.25,618.5,622.5,651
20150301|2014-12-11 12:00,11,622.25,629.25,622.25,629.25,1200
20150301|2014-12-11 12:30,11,629.5,631.25,628,628.75,1174
20150301|2014-12-11 13:00,11,628.75,632.5,625.25,625.75,1365
20150301|2014-12-11 19:00,12,627.5,627.5,623,625.5,64
20150301|2014-12-11 19:30,12,626.75,626.75,626,626,3
20150301|2014-12-11 20:00,12,625,625,624.25,624.25,2
20150301|2014-12-11 21:00,12,625.5,625.5,625,625,2
20150301|2014-12-11 22:30,12,625,625,625,625,1
20150301|2014-12-11 23:30,12,625.25,625.5,625.25,625.5,11
20150301|2014-12-12 01:00,12,624.25,624.5,624.25,624.5,4
20150301|2014-12-12 01:30,12,624.75,626,624.75,626,3
20150301|2014-12-12 02:00,12,625.75,625.75,625.25,625.5,8
20150301|2014-12-12 03:00,12,625,625.5,623,623,17
20150301|2014-12-12 03:30,12,623,623.75,622.75,623.75,23
20150301|2014-12-12 04:00,12,623.5,624.75,623.5,624,12
20150301|2014-12-12 04:30,12,624,632,623.5,632,69
20150301|2014-12-12 05:00,12,632,634,632,632.75,33
20150301|2014-12-12 05:30,12,632.5,633,631.5,632,11
20150301|2014-12-12 06:00,12,632.5,632.5,631.5,631.5,3
20150301|2014-12-12 06:30,12,632,637.5,632,636,77
20150301|2014-12-12 07:00,12,635.75,638.25,630.25,631.25,154
20150301|2014-12-12 07:30,12,633,635.5,633,634.75,78
20150301|2014-12-12 08:30,12,633.75,637.25,632,636.5,1196
20150301|2014-12-12 09:00,12,636.75,637.25,635,635.75,695
20150301|2014-12-12 09:30,12,635.5,639.5,635,638.5,911
20150301|2014-12-12 10:00,12,638.25,643,637.75,640.5,1103
20150301|2014-12-12 10:30,12,640.5,641.5,636,638.5,711
20150301|2014-12-12 11:00,12,639,642.25,637.75,642,868
20150301|2014-12-12 11:30,12,642.25,642.25,641,641.75,387
20150301|2014-12-12 12:00,12,641.75,642,639.75,640.5,259
20150301|2014-12-12 12:30,12,640.5,641.75,638.25,638.5,555
20150301|2014-12-12 13:00,12,638.25,639.75,633,633.5,1750
20150301|2014-12-14 19:00,15,633.5,639,630.25,630.25,221
20150301|2014-12-14 19:30,15,630.75,636,630.75,635,17
20150301|2014-12-14 20:00,15,635.25,637.25,635.25,637.25,15
20150301|2014-12-14 20:30,15,637.25,637.25,635.25,635.25,16
20150301|2014-12-14 21:00,15,635.75,635.75,634.75,634.75,2
20150301|2014-12-14 22:30,15,635.5,635.5,635.5,635.5,19
20150301|2014-12-14 23:00,15,635.5,635.5,635.25,635.25,3
20150301|2014-12-14 23:30,15,635.25,635.25,635,635,23
20150301|2014-12-15 00:00,15,634.5,634.5,634.5,634.5,1
20150301|2014-12-15 00:30,15,634.5,634.75,634.5,634.75,2
20150301|2014-12-15 01:00,15,635.5,636,635,636,13
20150301|2014-12-15 01:30,15,636,636.25,636,636.25,6
20150301|2014-12-15 02:00,15,636.75,637.25,636.75,636.75,10
20150301|2014-12-15 02:30,15,637.25,637.5,636.75,636.75,6
20150301|2014-12-15 03:00,15,636,636,634.25,636,8
20150301|2014-12-15 03:30,15,635.5,636,634.25,635.5,27
20150301|2014-12-15 04:00,15,635.25,637.5,635,637.5,10
20150301|2014-12-15 04:30,15,637.25,637.75,637,637,7
20150301|2014-12-15 05:00,15,636.25,636.5,635.75,635.75,10
20150301|2014-12-15 05:30,15,635.5,636.5,635.5,636.5,6
20150301|2014-12-15 06:00,15,637.75,639.5,637.75,639.25,25
20150301|2014-12-15 06:30,15,639,639,637.75,637.75,6
20150301|2014-12-15 07:00,15,637.75,638.75,636.25,636.25,49
20150301|2014-12-15 07:30,15,636.5,636.75,636,636.5,12
20150301|2014-12-15 08:30,15,636,644.25,631,643.25,1337
20150301|2014-12-15 09:00,15,642.75,644.5,640.5,643.5,383
20150301|2014-12-15 09:30,15,643.5,649.25,638.5,647.5,1157
20150301|2014-12-15 10:00,15,647.5,649.5,646.25,648.75,652
20150301|2014-12-15 10:30,15,648.75,650,645.75,647.75,1089
20150301|2014-12-15 11:00,15,647.75,650,647.5,649.5,679
20150301|2014-12-15 11:30,15,649.25,651.5,649,649.25,725
20150301|2014-12-15 12:00,15,649.5,650.25,645,646,472
20150301|2014-12-15 12:30,15,645.75,647.75,645.25,645.5,376
20150301|2014-12-15 13:00,15,645.5,649.75,644.5,645.75,1923
20150301|2014-12-15 19:00,16,643,645.25,643,644.5,45
20150301|2014-12-15 20:00,16,644.25,644.25,644,644,4
20150301|2014-12-15 20:30,16,644.75,644.75,644.75,644.75,1
20150301|2014-12-15 21:00,16,645,645,645,645,1
20150301|2014-12-15 21:30,16,645.5,646,645.5,645.75,11
20150301|2014-12-16 00:00,16,644.5,644.5,644.5,644.5,1
20150301|2014-12-16 00:30,16,644.5,644.5,644.5,644.5,8
20150301|2014-12-16 01:00,16,644.75,645.25,644.75,645.25,4
20150301|2014-12-16 01:30,16,645.25,646,645.25,646,66
20150301|2014-12-16 02:00,16,646.25,646.75,646.25,646.75,38
20150301|2014-12-16 02:30,16,646.75,646.75,646,646,10
20150301|2014-12-16 03:00,16,645.75,646.5,645.5,646.25,38
20150301|2014-12-16 03:30,16,646.75,649.75,645.75,649.75,129
20150301|2014-12-16 04:00,16,649.75,649.75,646,646,19
20150301|2014-12-16 04:30,16,645.5,645.5,645.25,645.25,6
20150301|2014-12-16 05:00,16,645,645,643.75,643.75,29
20150301|2014-12-16 05:30,16,645.25,646.5,645.25,646.5,28
20150301|2014-12-16 06:00,16,647.25,652,647,651,222
20150301|2014-12-16 06:30,16,651.25,653,650.25,652.75,148
20150301|2014-12-16 07:00,16,653.25,656,653.25,654.25,231
20150301|2014-12-16 07:30,16,654.25,654.75,652,652,64
20150301|2014-12-16 08:30,16,654,659.25,652.5,656,882
20150301|2014-12-16 09:00,16,656.5,660,655,659.25,1089
20150301|2014-12-16 09:30,16,659.5,663,659.5,662.75,1153
20150301|2014-12-16 10:00,16,663,670,660.25,662,1859
20150301|2014-12-16 10:30,16,661.75,665.25,661.25,662.25,1181
20150301|2014-12-16 11:00,16,662.5,662.75,653.25,655.75,1771
20150301|2014-12-16 11:30,16,656,660,655.5,656.75,525
20150301|2014-12-16 12:00,16,657,658.75,656.5,657.5,344
20150301|2014-12-16 12:30,16,657.25,658,654,655.75,849
20150301|2014-12-16 13:00,16,655.75,657.5,651.5,651.75,1726
20150301|2014-12-16 19:00,17,653,654,651.5,651.5,74
20150301|2014-12-16 19:30,17,651,651,650.25,650.25,23
20150301|2014-12-16 20:00,17,650.5,651,650.25,651,3
20150301|2014-12-16 20:30,17,651.5,651.75,651.5,651.75,3
20150301|2014-12-16 21:00,17,651.75,651.75,651.75,651.75,1
20150301|2014-12-16 21:30,17,651.25,651.25,651.25,651.25,1
20150301|2014-12-16 22:30,17,651,651,650.75,650.75,3
20150301|2014-12-16 23:30,17,651,651,650.5,650.5,5
20150301|2014-12-17 00:00,17,650.75,650.75,650.75,650.75,1
20150301|2014-12-17 00:30,17,650.25,650.25,649.75,649.75,11
20150301|2014-12-17 01:00,17,649.75,650,649.75,650,43
20150301|2014-12-17 01:30,17,650,650,649.75,650,20
20150301|2014-12-17 02:00,17,650,651.25,649.75,650.5,16
20150301|2014-12-17 02:30,17,650.5,652.75,650.5,652.75,17
20150301|2014-12-17 03:00,17,653,654.25,653,654,15
20150301|2014-12-17 03:30,17,653.5,654.25,653.5,653.75,13
20150301|2014-12-17 04:00,17,654.25,658.5,654.25,658,119
20150301|2014-12-17 04:30,17,658.25,659.75,658.25,659,34
20150301|2014-12-17 05:00,17,659,660,658,660,80
20150301|2014-12-17 05:30,17,658.75,660.75,657.75,660.75,27
20150301|2014-12-17 06:00,17,661,662.5,661,661,74
20150301|2014-12-17 06:30,17,662.25,667,662.25,667,112
20150301|2014-12-17 07:00,17,667,668.25,665.25,665.25,60
20150301|2014-12-17 07:30,17,665.5,668,665.25,667,35
20150301|2014-12-17 08:30,17,666.25,666.5,656.25,658,1233
20150301|2014-12-17 09:00,17,658,662.25,656.75,660.5,784
20150301|2014-12-17 09:30,17,660.25,665.25,660.25,663.25,868
20150301|2014-12-17 10:00,17,663,664.5,659.25,662.25,1055
20150301|2014-12-17 10:30,17,662,662.75,660.5,661.5,612
20150301|2014-12-17 11:00,17,661.75,677.25,661.25,676,2345
20150301|2014-12-17 11:30,17,676,680,672.5,677.25,2782
20150301|2014-12-17 12:00,17,677,679,672.75,675.25,1219
20150301|2014-12-17 12:30,17,675.5,682.75,673.5,680.75,1540
20150301|2014-12-17 13:00,17,680.5,682.75,678.75,681.5,1736
20150301|2014-12-17 19:00,18,678,680,677.5,680,179
20150301|2014-12-17 19:30,18,680,680,678.25,678.25,21
20150301|2014-12-17 20:00,18,678.25,678.5,678,678.5,5
20150301|2014-12-17 20:30,18,678.25,679.5,678,678.25,16
20150301|2014-12-17 21:00,18,679.5,680,679.5,679.75,26
20150301|2014-12-17 21:30,18,679.5,681,679.25,681,46
20150301|2014-12-17 22:00,18,681,681.75,680,681.5,251
20150301|2014-12-17 22:30,18,681.5,682.25,681,682,49
20150301|2014-12-17 23:00,18,682,682.75,681.5,682.75,15
20150301|2014-12-17 23:30,18,683,683,683,683,24
20150301|2014-12-18 00:00,18,683.5,684,682.75,682.75,45
20150301|2014-12-18 00:30,18,682,682,682,682,1
20150301|2014-12-18 01:00,18,682.25,682.75,682.25,682.75,64
20150301|2014-12-18 01:30,18,682.5,686.5,682.5,686.5,171
20150301|2014-12-18 02:00,18,686.5,689.75,686.5,689.25,174
20150301|2014-12-18 02:30,18,689.5,695.5,689.5,695,285
20150301|2014-12-18 03:00,18,695.75,705.75,695.75,700.5,499
20150301|2014-12-18 03:30,18,701.75,702.25,687.75,692.75,349
20150301|2014-12-18 04:00,18,692.5,697.5,690.75,691.75,78
20150301|2014-12-18 04:30,18,689.75,691.25,686,690,89
20150301|2014-12-18 05:00,18,689,696.25,689,694.5,28
20150301|2014-12-18 05:30,18,694.5,696.25,694.5,695.75,49
20150301|2014-12-18 06:00,18,695.5,696,694,694,48
20150301|2014-12-18 06:30,18,694.25,697,694.25,695.25,62
20150301|2014-12-18 07:00,18,695.25,696.5,692.75,696.25,170
20150301|2014-12-18 07:30,18,696,699.25,696,698.25,211
20150301|2014-12-18 08:30,18,697.5,698,689,693.25,1978
20150301|2014-12-18 09:00,18,693.5,699.75,692.5,694.25,1287
20150301|2014-12-18 09:30,18,694.5,695.75,690.75,691,833
20150301|2014-12-18 10:00,18,691.25,691.25,683.75,687,1424
20150301|2014-12-18 10:30,18,687,688,680.75,686,851
20150301|2014-12-18 11:00,18,686.25,687.5,682.25,685.75,619
20150301|2014-12-18 11:30,18,685.5,688.5,682,688.25,667
20150301|2014-12-18 12:00,18,688.5,689,684.75,685.25,602
20150301|2014-12-18 12:30,18,685.75,686.5,679.75,683.25,796
20150301|2014-12-18 13:00,18,683,685.25,680,682.25,1337
20150301|2014-12-18 19:00,19,681.5,682.5,676.5,677,242
20150301|2014-12-18 19:30,19,676.5,676.5,675,675,80
20150301|2014-12-18 20:00,19,675.5,675.5,675.25,675.5,5
20150301|2014-12-18 20:30,19,675,675,675,675,3
20150301|2014-12-18 21:00,19,675,676.25,674.5,676.25,7
20150301|2014-12-18 21:30,19,675.75,675.75,675.75,675.75,12
20150301|2014-12-18 22:30,19,674.5,674.5,673.25,673.75,27
20150301|2014-12-18 23:00,19,673.25,673.25,673.25,673.25,10
20150301|2014-12-18 23:30,19,673.75,675,673.25,675,9
20150301|2014-12-19 00:00,19,675.25,676.75,675.25,676.75,19
20150301|2014-12-19 00:30,19,677.5,677.5,677.5,677.5,7
20150301|2014-12-19 01:00,19,676.5,676.5,675.5,675.5,8
20150301|2014-12-19 01:30,19,675.25,675.25,675.25,675.25,2
20150301|2014-12-19 02:00,19,675,675,674.5,674.5,6
20150301|2014-12-19 02:30,19,673,673,668.75,669.5,257
20150301|2014-12-19 03:00,19,669.5,672,669.25,670.5,39
20150301|2014-12-19 03:30,19,670.75,674.75,670.5,673.25,36
20150301|2014-12-19 04:00,19,673.75,679.5,673.75,678.75,31
20150301|2014-12-19 04:30,19,677.75,677.75,674.75,675.5,24
20150301|2014-12-19 05:00,19,675.25,675.25,673,673,105
20150301|2014-12-19 05:30,19,673.25,673.5,673,673.5,48
20150301|2014-12-19 06:00,19,673,673,668.5,669.5,185
20150301|2014-12-19 06:30,19,668.75,670.5,666.75,667.25,143
20150301|2014-12-19 07:00,19,669,670.25,668,670,133
20150301|2014-12-19 07:30,19,670,670,669.25,669.75,82
20150301|2014-12-19 08:30,19,669.75,676.5,667.25,674.25,2004
20150301|2014-12-19 09:00,19,674.75,678.25,673.75,674.25,792
20150301|2014-12-19 09:30,19,674,678.5,672.75,675,924
20150301|2014-12-19 10:00,19,675.25,676.5,673.75,675.5,457
20150301|2014-12-19 10:30,19,675.25,676.5,668,668.5,465
20150301|2014-12-19 11:00,19,668.75,669.5,661.75,663.5,838
20150301|2014-12-19 11:30,19,663.25,666.75,663,664.75,439
20150301|2014-12-19 12:00,19,664.75,665.75,662.75,663,253
20150301|2014-12-19 12:30,19,663,668.25,662.75,664.75,360
20150301|2014-12-19 13:00,19,664.5,667.5,663.75,666.75,872
20150301|2014-12-21 19:00,22,664.25,666,662.5,665.5,122
20150301|2014-12-21 19:30,22,666.5,666.5,665.5,665.5,19
20150301|2014-12-21 20:00,22,666,666.5,666,666.5,5
20150301|2014-12-21 20:30,22,666.5,666.5,666.5,666.5,4
20150301|2014-12-21 21:00,22,666,666,666,666,2
20150301|2014-12-21 21:30,22,666,666.25,666,666.25,32
20150301|2014-12-21 22:00,22,666,666,665.25,665.25,23
20150301|2014-12-21 22:30,22,665.25,665.25,665.25,665.25,10
20150301|2014-12-21 23:30,22,664.5,666,664.25,666,138
20150301|2014-12-22 00:00,22,666,666,664.5,664.5,5
20150301|2014-12-22 00:30,22,665,665,660.75,660.75,85
20150301|2014-12-22 01:00,22,660.5,660.5,659.5,659.5,44
20150301|2014-12-22 01:30,22,659.5,659.5,659.5,659.5,2
20150301|2014-12-22 02:00,22,659.5,663.75,659.5,663.75,43
20150301|2014-12-22 02:30,22,662.5,665.75,662,665,32
20150301|2014-12-22 03:00,22,665.25,667.25,663,665.25,133
20150301|2014-12-22 03:30,22,665.25,667.5,663.75,667,109
20150301|2014-12-22 04:00,22,666.25,675.25,665.5,672.75,158
20150301|2014-12-22 04:30,22,672.25,675,671.75,674.5,18
20150301|2014-12-22 05:00,22,675.5,676.5,671.5,673,22
20150301|2014-12-22 05:30,22,673.25,674.5,673.25,673.75,8
20150301|2014-12-22 06:00,22,673.75,673.75,670.25,670.25,10
20150301|2014-12-22 06:30,22,670.25,674.75,670,674,72
20150301|2014-12-22 07:00,22,673.5,674.75,671.75,672,70
20150301|2014-12-22 07:30,22,672.5,672.5,669,671.25,73
20150301|2014-12-22 08:30,22,670.25,677.75,669.25,670.75,588
20150301|2014-12-22 09:00,22,671.25,676.25,671.25,671.75,495
20150301|2014-12-22 09:30,22,671.75,676,671.5,672.5,628
20150301|2014-12-22 10:00,22,673.25,674.5,671,671.25,401
20150301|2014-12-22 10:30,22,671.25,671.5,664.75,667.75,743
20150301|2014-12-22 11:00,22,667.5,669,660.75,661,394
20150301|2014-12-22 11:30,22,661.5,663.5,659.75,663.5,555
20150301|2014-12-22 12:00,22,663.25,669.25,662,665.75,579
20150301|2014-12-22 12:30,22,665.5,665.5,659.75,659.75,333
20150301|2014-12-22 13:00,22,659.75,662.5,655.25,656.25,1685
20150301|2014-12-22 19:00,23,657.25,657.25,653.75,656.25,84
20150301|2014-12-22 19:30,23,656,656,652.75,652.75,28
20150301|2014-12-22 20:00,23,652.75,653.75,652.75,653.75,13
20150301|2014-12-22 20:30,23,654.75,656,654.75,655.75,12
20150301|2014-12-22 21:30,23,655.5,655.5,655.25,655.25,3
20150301|2014-12-22 22:00,23,654.25,654.75,654.25,654.75,3
20150301|2014-12-22 22:30,23,655,655.25,654.75,654.75,4
20150301|2014-12-22 23:00,23,654.75,654.75,654.75,654.75,1
20150301|2014-12-22 23:30,23,655,655.25,655,655.25,3
20150301|2014-12-23 00:00,23,654.75,654.75,654.75,654.75,1
20150301|2014-12-23 00:30,23,654.5,654.75,654.5,654.75,27
20150301|2014-12-23 01:00,23,655.75,656.5,655.75,656.5,28
20150301|2014-12-23 01:30,23,656,656.5,655.5,655.75,6
20150301|2014-12-23 02:00,23,656.25,661.75,656.25,661.5,67
20150301|2014-12-23 02:30,23,662.5,662.5,662.25,662.5,5
20150301|2014-12-23 03:00,23,661,662.5,660.25,660.5,75
20150301|2014-12-23 03:30,23,660.75,660.75,659.5,659.75,23
20150301|2014-12-23 04:00,23,659.75,661.5,659.75,661,15
20150301|2014-12-23 04:30,23,661.25,663.5,661.25,663.5,7
20150301|2014-12-23 05:00,23,664,664,661,662.75,16
20150301|2014-12-23 05:30,23,662.75,663,661.75,661.75,6
20150301|2014-12-23 06:00,23,661.75,661.75,659.5,659.5,66
20150301|2014-12-23 06:30,23,659.5,660,658.75,660,7
20150301|2014-12-23 07:00,23,660.5,660.5,659.5,659.5,38
20150301|2014-12-23 07:30,23,659.5,660.25,659.5,660.25,10
20150301|2014-12-23 08:30,23,659,665.5,659,663,411
20150301|2014-12-23 09:00,23,663,664.75,662.5,663.75,377
20150301|2014-12-23 09:30,23,663.75,667.5,663.75,665.5,659
20150301|2014-12-23 10:00,23,664.75,664.75,662,662.5,426
20150301|2014-12-23 10:30,23,662.75,665.25,661.5,665.25,345
20150301|2014-12-23 11:00,23,665.25,665.75,663.5,663.75,232
20150301|2014-12-23 11:30,23,663.5,664.5,661.5,661.5,315
20150301|2014-12-23 12:00,23,661.5,663.25,661,662.75,344
20150301|2014-12-23 12:30,23,662.75,664.75,662,662.25,428
20150301|2014-12-23 13:00,23,662.25,666,660.75,666,811
20150301|2014-12-23 19:00,24,666,667.25,664.75,666.5,119
20150301|2014-12-23 19:30,24,665.75,665.75,665.75,665.75,1
20150301|2014-12-23 20:00,24,666,666,665.75,665.75,5
20150301|2014-12-23 20:30,24,666,666,665.25,665.25,17
20150301|2014-12-23 22:30,24,666.75,666.75,666.75,666.75,1
20150301|2014-12-23 23:30,24,666.25,666.25,666.25,666.25,1
20150301|2014-12-24 00:30,24,666,666,666,666,1
20150301|2014-12-24 01:00,24,667.25,667.75,667.25,667.75,49
20150301|2014-12-24 01:30,24,667.75,667.75,667.5,667.5,5
20150301|2014-12-24 02:00,24,666.5,667.25,666.5,667.25,20
20150301|2014-12-24 02:30,24,667.5,667.5,667.25,667.25,49
20150301|2014-12-24 03:00,24,667.5,667.5,667.25,667.5,22
20150301|2014-12-24 03:30,24,667.5,667.5,667.25,667.25,12
20150301|2014-12-24 04:00,24,667.25,667.25,667,667,11
20150301|2014-12-24 04:30,24,666.5,666.5,666.25,666.25,11
20150301|2014-12-24 05:00,24,666.25,666.25,666.25,666.25,6
20150301|2014-12-24 05:30,24,666.5,666.75,666.5,666.75,3
20150301|2014-12-24 06:00,24,666.75,666.75,666.25,666.25,13
20150301|2014-12-24 06:30,24,666,666,663,663.75,28
20150301|2014-12-24 07:00,24,664.25,666,662.5,662.5,37
20150301|2014-12-24 07:30,24,662.75,663.5,662.5,662.75,39
20150301|2014-12-24 08:30,24,662.75,663.75,655,656.25,871
20150301|2014-12-24 09:00,24,656.5,658.25,656.25,657,257
20150301|2014-12-24 09:30,24,656.75,658.5,650.5,653.5,505
20150301|2014-12-24 10:00,24,653.75,653.75,647.75,647.75,681
20150301|2014-12-24 10:30,24,647.25,647.25,638,642.75,1427
20150301|2014-12-24 11:00,24,642.75,646,642,644,497
20150301|2014-12-24 11:30,24,644.25,648.5,641.5,643.25,845
20150301|2014-12-26 08:30,26,646,648.75,644.5,645.75,170
20150301|2014-12-26 09:00,26,646,646,645,645.25,99
20150301|2014-12-26 09:30,26,645.5,646.25,645,645.25,163
20150301|2014-12-26 10:00,26,645,645,642.25,643,299
20150301|2014-12-26 10:30,26,643,648.75,643,647.25,238
20150301|2014-12-26 11:00,26,647.5,649.25,646.25,647,128
20150301|2014-12-26 11:30,26,645.75,646.25,644.5,644.75,62
20150301|2014-12-26 12:00,26,645,647,645,645.75,162
20150301|2014-12-26 12:30,26,646,646.25,644.75,645.75,130
20150301|2014-12-26 13:00,26,645.75,646.75,642.75,643,564
20150301|2014-12-28 19:00,29,645,646.5,643.5,645,88
20150301|2014-12-28 19:30,29,644.5,644.5,643.5,643.5,25
20150301|2014-12-28 20:00,29,643.5,644,643.25,643.5,24
20150301|2014-12-28 20:30,29,643.5,644,642.75,644,38
20150301|2014-12-28 21:00,29,644.75,644.75,644.75,644.75,1
20150301|2014-12-28 21:30,29,644.25,644.25,644.25,644.25,1
20150301|2014-12-28 23:30,29,645.25,647.75,645.25,646.25,44
20150301|2014-12-29 00:00,29,646,649.25,646,649.25,161
20150301|2014-12-29 01:00,29,647.25,648,646.75,647.75,6
20150301|2014-12-29 01:30,29,649,649.75,649,649.75,19
20150301|2014-12-29 02:00,29,649.75,650.25,649.5,650,54
20150301|2014-12-29 02:30,29,649.75,649.75,649,649,13
20150301|2014-12-29 03:00,29,648.25,648.25,648.25,648.25,7
20150301|2014-12-29 03:30,29,648.75,651.5,648.75,649.5,55
20150301|2014-12-29 04:00,29,650.75,651.5,650,650.25,29
20150301|2014-12-29 04:30,29,650.25,650.25,648.75,649.5,27
20150301|2014-12-29 05:00,29,648.75,649.25,648.25,648.25,20
20150301|2014-12-29 05:30,29,648.75,649.75,648.75,649.75,10
20150301|2014-12-29 06:00,29,649.75,649.75,649.5,649.5,2
20150301|2014-12-29 06:30,29,649,649,648.5,648.75,6
20150301|2014-12-29 07:00,29,648.75,649,648,649,9
20150301|2014-12-29 07:30,29,649.25,650,649.25,649.75,10
20150301|2014-12-29 08:30,29,649.25,652.75,649,651.75,467
20150301|2014-12-29 09:00,29,651.75,654.75,650.25,653.25,458
20150301|2014-12-29 09:30,29,653.25,654.75,647.5,648.5,586
20150301|2014-12-29 10:00,29,648.5,648.5,644.25,644.5,583
20150301|2014-12-29 10:30,29,644.75,645.5,642.5,644.75,463
20150301|2014-12-29 11:00,29,644.75,646.5,644.25,645.5,116
20150301|2014-12-29 11:30,29,645,645.5,644.25,644.75,128
20150301|2014-12-29 12:00,29,644.75,646.25,644.75,645.25,95
20150301|2014-12-29 12:30,29,645.25,646.25,645.25,646,137
20150301|2014-12-29 13:00,29,646.5,649.25,646,646.5,854
20150301|2014-12-29 19:00,30,647,647,643,644.25,76
20150301|2014-12-29 19:30,30,643.75,644.5,643.5,643.5,30
20150301|2014-12-29 20:00,30,644,644.5,643,644,14
20150301|2014-12-29 20:30,30,644.25,644.75,644.25,644.75,6
20150301|2014-12-29 21:00,30,646,646,646,646,5
20150301|2014-12-29 21:30,30,646.5,646.5,646.5,646.5,5
20150301|2014-12-29 23:00,30,644.5,644.5,644.5,644.5,2
20150301|2014-12-30 00:00,30,643.75,643.75,643.75,643.75,2
20150301|2014-12-30 01:00,30,643.5,646.75,643.5,646.75,9
20150301|2014-12-30 01:30,30,646.75,646.75,646.75,646.75,1
20150301|2014-12-30 02:00,30,645.75,645.75,644.75,644.75,3
20150301|2014-12-30 02:30,30,644.5,646.25,644.5,646.25,17
20150301|2014-12-30 03:00,30,646.25,646.5,646,646,11
20150301|2014-12-30 03:30,30,646,646.25,645.25,645.25,5
20150301|2014-12-30 04:00,30,645.25,645.25,644.25,644.25,8
20150301|2014-12-30 04:30,30,643.75,643.75,643.5,643.5,5
20150301|2014-12-30 05:00,30,643.5,644,643,643.75,17
20150301|2014-12-30 05:30,30,643.75,644,643.75,643.75,8
20150301|2014-12-30 06:00,30,643.25,643.25,643,643.25,9
20150301|2014-12-30 06:30,30,643,643,643,643,3
20150301|2014-12-30 07:00,30,642.75,642.75,641,642.75,58
20150301|2014-12-30 07:30,30,642.25,642.5,641.75,642.5,16
20150301|2014-12-30 08:30,30,642.75,644.75,638.5,641.25,883
20150301|2014-12-30 09:00,30,641.75,643.25,639.75,642.75,540
20150301|2014-12-30 09:30,30,642.25,645.25,641.75,644.25,597
20150301|2014-12-30 10:00,30,644,644.25,640.5,642.5,485
20150301|2014-12-30 10:30,30,642.25,643.5,640.25,641.25,410
20150301|2014-12-30 11:00,30,641.5,641.75,639.25,640.25,448
20150301|2014-12-30 11:30,30,640.25,641,639,639.25,341
20150301|2014-12-30 12:00,30,639,640.75,638.5,639.75,358
20150301|2014-12-30 12:30,30,639.75,641.5,636.5,637.25,635
20150301|2014-12-30 13:00,30,637.5,639.25,634,637,1448
20150301|2014-12-30 19:00,31,635,635.25,634,635.25,49
20150301|2014-12-30 19:30,31,635.75,635.75,635,635.5,13
20150301|2014-12-30 20:00,31,636,636.25,636,636.25,4
20150301|2014-12-30 21:00,31,636.25,638.75,636.25,638.75,26
20150301|2014-12-30 22:30,31,636.75,636.75,636.75,636.75,1
20150301|2014-12-30 23:00,31,636.75,636.75,636.75,636.75,7
20150301|2014-12-30 23:30,31,636.5,636.5,635.5,635.5,3
20150301|2014-12-31 00:00,31,635,635,633,633,29
20150301|2014-12-31 00:30,31,633,633.25,633,633,4
20150301|2014-12-31 01:00,31,633,633.5,633,633.5,2
20150301|2014-12-31 01:30,31,634.5,634.75,634.5,634.75,4
20150301|2014-12-31 02:00,31,634.75,634.75,634.75,634.75,2
20150301|2014-12-31 02:30,31,634.75,634.75,634.25,634.25,4
20150301|2014-12-31 03:00,31,634.5,634.5,634,634,3
20150301|2014-12-31 03:30,31,634,634.75,634,634.5,9
20150301|2014-12-31 04:00,31,634.5,634.75,634,634.75,5
20150301|2014-12-31 04:30,31,634.25,635.25,634.25,635,12
20150301|2014-12-31 05:00,31,634.75,635.5,634.75,635.25,8
20150301|2014-12-31 05:30,31,636,636,635.25,635.25,4
20150301|2014-12-31 06:00,31,635.5,635.75,634.25,635.75,18
20150301|2014-12-31 06:30,31,635.5,635.75,634.75,634.75,34
20150301|2014-12-31 07:00,31,634.75,635,634,634,35
20150301|2014-12-31 07:30,31,634,634,634,634,21
20150301|2014-12-31 08:30,31,633.25,635.5,630,633,929
20150301|2014-12-31 09:00,31,632.75,634.75,632.25,633.5,169
20150301|2014-12-31 09:30,31,633.75,633.75,631.75,632,201
20150301|2014-12-31 10:00,31,632.25,632.5,628.75,630,537
20150301|2014-12-31 10:30,31,630,630.25,628,630,342
20150301|2014-12-31 11:00,31,630.25,630.5,628.75,629,514
20150301|2014-12-31 11:30,31,629,629.75,628.5,629,282
20150301|2014-12-31 12:00,31,629,629,625.25,625.75,632
20150301|2014-12-31 12:30,31,626,626.5,621.5,622.25,801
20150301|2014-12-31 13:00,31,622,629,622,628.5,1755
20150301|2015-01-02 08:30,2,627,628,620.25,621.25,931
20150301|2015-01-02 09:00,2,621,621,616.75,619,1014
20150301|2015-01-02 09:30,2,619,619,615.5,616.25,695
20150301|2015-01-02 10:00,2,616.25,616.25,614,614.75,760
20150301|2015-01-02 10:30,2,614.25,614.25,613,613,422
20150301|2015-01-02 11:00,2,613,613.25,611,612,404
20150301|2015-01-02 11:30,2,612,612.75,610,610.5,412
20150301|2015-01-02 12:00,2,610.5,612.25,610.5,611.5,371
20150301|2015-01-02 12:30,2,611.5,613,611.25,612,397
20150301|2015-01-02 13:00,2,612.25,618,610.75,616.5,1401
20150301|2015-01-04 19:00,5,615.5,619.75,615.25,619.75,105
20150301|2015-01-04 19:30,5,620.75,623,620.75,622.5,20
20150301|2015-01-04 20:00,5,622.25,622.25,620.5,621.5,12
20150301|2015-01-04 20:30,5,621.5,621.5,621.5,621.5,4
20150301|2015-01-04 21:00,5,620.5,620.5,619.75,620,7
20150301|2015-01-04 21:30,5,620.5,621,620.5,621,3
20150301|2015-01-04 22:30,5,621,621,621,621,1
20150301|2015-01-04 23:30,5,621.25,622.5,621.25,622.5,3
20150301|2015-01-05 00:00,5,623,623,622.75,622.75,2
20150301|2015-01-05 01:00,5,622.75,623.5,622.75,623.5,9
20150301|2015-01-05 01:30,5,623.25,625.5,623.25,625.25,102
20150301|2015-01-05 02:00,5,625.5,625.75,624.25,624.5,31
20150301|2015-01-05 02:30,5,624.75,626,623.5,625.5,41
20150301|2015-01-05 03:00,5,625.5,628.25,625.5,626.25,38
20150301|2015-01-05 03:30,5,625.75,626.5,624.25,625.5,35
20150301|2015-01-05 04:00,5,625.25,625.5,624.75,625.5,29
20150301|2015-01-05 04:30,5,625.5,625.5,624.25,625,17
20150301|2015-01-05 05:00,5,625.75,625.75,624.5,625,7
20150301|2015-01-05 05:30,5,624.25,626.5,624,626.25,24
20150301|2015-01-05 06:00,5,625.75,627,625.75,626.25,31
20150301|2015-01-05 06:30,5,626,626.25,626,626,42
20150301|2015-01-05 07:00,5,626,626.25,626,626.25,46
20150301|2015-01-05 07:30,5,626.25,627,626,626.75,51
20150301|2015-01-05 08:30,5,626.75,632,626,629.5,1037
20150301|2015-01-05 09:00,5,629.75,630,625.25,625.75,959
20150301|2015-01-05 09:30,5,625.25,626,623.5,625.5,450
20150301|2015-01-05 10:00,5,625.75,627.75,622.5,625.25,924
20150301|2015-01-05 10:30,5,625,625,623.75,624.25,284
20150301|2015-01-05 11:00,5,624.25,626.75,624.25,626.75,382
20150301|2015-01-05 11:30,5,626.5,629.75,626.5,628.5,342
20150301|2015-01-05 12:00,5,628.75,629,625.5,627,379
20150301|2015-01-05 12:30,5,627.25,632.5,627,630.5,378
20150301|2015-01-05 13:00,5,630.75,633,622.5,623.25,1467
20150301|2015-01-05 19:00,6,624.75,626,623,626,97
20150301|2015-01-05 19:30,6,625.75,625.75,625.75,625.75,4
20150301|2015-01-05 20:00,6,625.5,626,625.5,626,11
20150301|2015-01-05 21:00,6,625.75,625.75,625.75,625.75,1
20150301|2015-01-05 21:30,6,625.75,625.75,625.75,625.75,4
20150301|2015-01-05 22:00,6,626,626,625.75,625.75,3
20150301|2015-01-05 22:30,6,625.5,625.75,625.25,625.75,4
20150301|2015-01-05 23:30,6,626,626.5,626,626.25,3
20150301|2015-01-06 00:00,6,626.5,626.75,626.5,626.5,8
20150301|2015-01-06 00:30,6,627.5,627.5,627.5,627.5,1
20150301|2015-01-06 01:00,6,627.5,629,627.5,629,24
20150301|2015-01-06 01:30,6,629.5,629.75,627,627,16
20150301|2015-01-06 02:00,6,627.25,628,627.25,628,13
20150301|2015-01-06 02:30,6,628.25,628.25,627.5,627.5,7
20150301|2015-01-06 03:00,6,627.5,627.75,627.5,627.75,8
20150301|2015-01-06 03:30,6,628,634,627,632.75,149
20150301|2015-01-06 04:00,6,632.5,632.75,630.5,632.25,35
20150301|2015-01-06 04:30,6,632.5,632.5,631.5,631.5,7
20150301|2015-01-06 05:00,6,631,631.25,629.5,630.5,20
20150301|2015-01-06 05:30,6,630.5,630.5,630,630,4
20150301|2015-01-06 06:00,6,630,630,630,630,1
20150301|2015-01-06 06:30,6,629.75,630.75,629.75,630.75,17
20150301|2015-01-06 07:00,6,630.75,631.75,630.75,631.75,25
20150301|2015-01-06 07:30,6,631.25,632,631.25,632,20
20150301|2015-01-06 08:30,6,632,634,630.25,633.5,1265
20150301|2015-01-06 09:00,6,633.25,637.25,632,636,1022
20150301|2015-01-06 09:30,6,636.25,639.75,635,638.25,1628
20150301|2015-01-06 10:00,6,638.25,642,637.5,641.5,824
20150301|2015-01-06 10:30,6,641.5,642,638.75,639,329
20150301|2015-01-06 11:00,6,639,640,638,639.75,508
20150301|2015-01-06 11:30,6,639.75,639.75,636.25,637.75,207
20150301|2015-01-06 12:00,6,637.25,637.75,625.75,628.75,978
20150301|2015-01-06 12:30,6,628.25,633.25,628.25,633.25,302
20150301|2015-01-06 13:00,6,633.25,633.75,628,632,1309
20150301|2015-01-06 19:00,7,633.5,634,632.25,634,28
20150301|2015-01-06 19:30,7,633.25,634,633.25,634,5
20150301|2015-01-06 21:00,7,633,633,633,633,1
20150301|2015-01-06 22:30,7,633.5,633.5,633.5,633.5,2
20150301|2015-01-06 23:00,7,633.5,633.5,633.5,633.5,10
20150301|2015-01-06 23:30,7,633,633,630.25,630.25,18
20150301|2015-01-07 00:00,7,631,631,631,631,4
20150301|2015-01-07 00:30,7,631,631,631,631,3
20150301|2015-01-07 01:00,7,631,632,631,632,22
20150301|2015-01-07 01:30,7,632.25,632.25,632.25,632.25,7
20150301|2015-01-07 02:00,7,632.25,632.75,631.25,631.25,10
20150301|2015-01-07 03:00,7,631,632.5,631,632.25,35
20150301|2015-01-07 03:30,7,632.5,633,632.25,632.25,25
20150301|2015-01-07 04:00,7,632,632,630.75,631.25,55
20150301|2015-01-07 04:30,7,631.25,631.75,631,631.25,33
20150301|2015-01-07 05:00,7,631.5,634,631.5,633.5,96
20150301|2015-01-07 05:30,7,633.5,633.5,632.5,632.75,55
20150301|2015-01-07 06:00,7,632.75,632.75,631.5,631.75,23
20150301|2015-01-07 06:30,7,631.75,632.25,631.5,631.5,15
20150301|2015-01-07 07:00,7,630.5,631.25,630.25,630.75,44
20150301|2015-01-07 07:30,7,630.25,630.75,630,630.75,23
20150301|2015-01-07 08:30,7,630.25,630.25,626,626.75,999
20150301|2015-01-07 09:00,7,626.75,627,621.25,622.75,859
20150301|2015-01-07 09:30,7,622.75,625.25,620,624.25,845
20150301|2015-01-07 10:00,7,623.75,624,620.75,620.75,385
20150301|2015-01-07 10:30,7,620.5,622.75,620,622.5,321
20150301|2015-01-07 11:00,7,622.5,624.75,621.5,624,452
20150301|2015-01-07 11:30,7,624,625.75,623.5,624.5,288
20150301|2015-01-07 12:00,7,624.75,625.75,621.75,623,162
20150301|2015-01-07 12:30,7,622.5,622.75,621.25,621.25,128
20150301|2015-01-07 13:00,7,622,622.5,619.25,619.25,1217
20150301|2015-01-07 19:00,8,620.75,620.75,620,620,51
20150301|2015-01-07 19:30,8,620,620.25,620,620.25,36
20150301|2015-01-07 20:00,8,620,620.25,619.5,620,13
20150301|2015-01-07 20:30,8,619.5,619.5,619.25,619.25,3
20150301|2015-01-07 21:00,8,619.25,619.25,617.25,618,21
20150301|2015-01-07 21:30,8,617.75,617.75,617.5,617.5,3
20150301|2015-01-07 22:30,8,618.25,618.25,617.75,617.75,12
20150301|2015-01-07 23:00,8,618,618.25,618,618.25,4
20150301|2015-01-07 23:30,8,619,619.5,619,619.5,3
20150301|2015-01-08 00:00,8,619,619,619,619,6
20150301|2015-01-08 00:30,8,619.25,619.25,618.75,618.75,4
20150301|2015-01-08 01:00,8,619.25,619.25,619,619,11
20150301|2015-01-08 01:30,8,618.75,619,618.75,619,12
20150301|2015-01-08 02:00,8,618.5,619,618.5,618.75,4
20150301|2015-01-08 02:30,8,618.75,618.75,618.75,618.75,30
20150301|2015-01-08 03:00,8,619,619,618.25,618.5,31
20150301|2015-01-08 03:30,8,618,618.5,618,618.25,7
20150301|2015-01-08 04:00,8,618.75,618.75,618,618,18
20150301|2015-01-08 04:30,8,618.5,619.5,618.5,619.5,8
20150301|2015-01-08 05:30,8,619.25,619.25,618.75,618.75,2
20150301|2015-01-08 06:00,8,619.25,619.25,619,619.25,10
20150301|2015-01-08 06:30,8,619.5,619.5,619,619,5
20150301|2015-01-08 07:00,8,619.5,619.5,618.75,619.25,33
20150301|2015-01-08 07:30,8,619,619,616.5,616.5,113
20150301|2015-01-08 08:30,8,616.5,617.5,612.25,615.75,1187
20150301|2015-01-08 09:00,8,615.75,616.75,612.75,613.25,749
20150301|2015-01-08 09:30,8,613.5,616,612.5,614,733
20150301|2015-01-08 10:00,8,614,614.75,612.75,613.25,565
20150301|2015-01-08 10:30,8,613,613.5,611,612.25,847
20150301|2015-01-08 11:00,8,612.25,614,610,610.5,721
20150301|2015-01-08 11:30,8,610.5,610.5,608.25,609,724
20150301|2015-01-08 12:00,8,609.25,610.5,609.25,610,234
20150301|2015-01-08 12:30,8,610,610.25,606.25,607.5,662
20150301|2015-01-08 13:00,8,607.75,608.75,605.75,608,2354
20150301|2015-01-08 19:00,9,608,608.75,607,607,53
20150301|2015-01-08 19:30,9,607,607,606.25,606.25,18
20150301|2015-01-08 20:00,9,606,606.25,605.75,605.75,5
20150301|2015-01-08 20:30,9,605.75,605.75,605.5,605.5,13
20150301|2015-01-08 21:00,9,605.25,605.25,604.5,604.5,16
20150301|2015-01-08 21:30,9,604.5,604.5,603.5,603.5,20
20150301|2015-01-08 22:00,9,603.5,604,603.5,604,12
20150301|2015-01-08 22:30,9,603.5,603.5,603,603,44
20150301|2015-01-08 23:00,9,603.25,604,603.25,604,2
20150301|2015-01-09 00:00,9,604.25,604.25,604.25,604.25,6
20150301|2015-01-09 00:30,9,604.25,604.25,604.25,604.25,3
20150301|2015-01-09 01:00,9,604.5,604.5,604,604.5,38
20150301|2015-01-09 01:30,9,604.75,606,604.75,605.5,36
20150301|2015-01-09 02:00,9,604.75,604.75,603.5,603.5,24
20150301|2015-01-09 02:30,9,603,603,602.75,602.75,4
20150301|2015-01-09 03:00,9,602.75,603.25,602.5,603.25,6
20150301|2015-01-09 03:30,9,603.25,604.25,603,604,18
20150301|2015-01-09 04:00,9,604.25,604.5,604.25,604.25,5
20150301|2015-01-09 04:30,9,604.25,604.25,604,604,3
20150301|2015-01-09 05:00,9,604,604,604,604,5
20150301|2015-01-09 05:30,9,603.75,604.5,603.75,604.5,31
20150301|2015-01-09 06:00,9,604.25,605.5,604.25,605.5,26
20150301|2015-01-09 06:30,9,605.5,607.5,605.5,607.25,48
20150301|2015-01-09 07:00,9,607,607,606,606.5,36
20150301|2015-01-09 07:30,9,606.25,607.25,606,606.75,47
20150301|2015-01-09 08:30,9,606.5,607.75,602.5,607,1079
20150301|2015-01-09 09:00,9,607.25,612.5,607.25,607.75,866
20150301|2015-01-09 09:30,9,607.5,609.75,607,608,566
20150301|2015-01-09 10:00,9,607.75,608.75,603.25,603.75,656
20150301|2015-01-09 10:30,9,603.5,605.5,603.25,604.75,362
20150301|2015-01-09 11:00,9,604.75,607.75,603.5,603.5,455
20150301|2015-01-09 11:30,9,603.5,605.5,603,603.75,429
20150301|2015-01-09 12:00,9,603.5,604.5,603,604,400
20150301|2015-01-09 12:30,9,604.25,606.5,603.75,605.5,525
20150301|2015-01-09 13:00,9,605.25,605.25,598,598.75,2100
20150301|2015-01-11 19:00,12,599.75,601,598.25,599.75,67
20150301|2015-01-11 19:30,12,599.75,600,599.75,599.75,4
20150301|2015-01-11 20:00,12,599.75,599.75,599.5,599.5,4
20150301|2015-01-11 20:30,12,600,600,600,600,2
20150301|2015-01-11 21:00,12,600,600,599.25,599.25,6
20150301|2015-01-11 21:30,12,599.25,599.25,599.25,599.25,4
20150301|2015-01-11 22:00,12,599.5,599.5,599.5,599.5,3
20150301|2015-01-11 23:00,12,600,600,599.5,599.5,5
20150301|2015-01-12 00:00,12,600,600.25,599.75,599.75,17
20150301|2015-01-12 00:30,12,600.75,600.75,600.75,600.75,3
20150301|2015-01-12 01:00,12,600.75,600.75,600.75,600.75,6
20150301|2015-01-12 01:30,12,600.75,601,600.75,601,2
20150301|2015-01-12 02:00,12,601,602.25,601,602,64
20150301|2015-01-12 02:30,12,601.75,602.25,601.5,601.5,6
20150301|2015-01-12 03:00,12,601.5,601.75,601.5,601.5,12
20150301|2015-01-12 03:30,12,602,602,601,601,24
20150301|2015-01-12 04:00,12,601.25,602,601,602,9
20150301|2015-01-12 04:30,12,601.75,602,601.25,601.25,29
20150301|2015-01-12 05:00,12,601.25,601.25,601,601.25,13
20150301|2015-01-12 05:30,12,601.25,601.25,601,601,6
20150301|2015-01-12 06:00,12,601.25,601.25,599.25,599.5,29
20150301|2015-01-12 06:30,12,598.25,598.25,597,597.25,92
20150301|2015-01-12 07:00,12,597.25,597.75,596.75,597.75,62
20150301|2015-01-12 07:30,12,598,598.25,597.75,597.75,12
20150301|2015-01-12 08:30,12,600.5,601.5,595.25,596.25,941
20150301|2015-01-12 09:00,12,596,597,591.5,592,1248
20150301|2015-01-12 09:30,12,591.75,593.5,590.25,593.25,1075
20150301|2015-01-12 10:00,12,593.5,596,593.25,593.25,1114
20150301|2015-01-12 10:30,12,593.5,596,593.25,594.25,866
20150301|2015-01-12 11:00,12,594.5,598.75,590,596.75,3109
20150301|2015-01-12 11:30,12,597.25,598,593.75,594.25,1002
20150301|2015-01-12 12:00,12,594.25,597.75,593.75,596,503
20150301|2015-01-12 12:30,12,595.5,595.5,591.25,592,517
20150301|2015-01-12 13:00,12,591.5,592.75,590,590.5,1622
20150301|2015-01-12 19:00,13,590.25,591.75,590.25,591.5,88
20150301|2015-01-12 19:30,13,591.25,591.5,591,591.5,5
20150301|2015-01-12 20:00,13,591,591.5,590.75,591.5,4
20150301|2015-01-12 20:30,13,591.5,591.5,591.5,591.5,3
20150301|2015-01-12 21:00,13,590.75,590.75,590.75,590.75,3
20150301|2015-01-12 21:30,13,590.5,591,590.5,591,15
20150301|2015-01-12 22:00,13,591,591.75,591,591.75,12
20150301|2015-01-12 22:30,13,591.75,591.75,591.75,591.75,1
20150301|2015-01-12 23:00,13,592,592,591.75,591.75,5
20150301|2015-01-12 23:30,13,592,592.5,592,592.5,12
20150301|2015-01-13 00:00,13,592.75,593.75,592.75,593.75,38
20150301|2015-01-13 00:30,13,593.75,594,593.5,594,17
20150301|2015-01-13 01:00,13,594,595,594,595,39
20150301|2015-01-13 01:30,13,595,595.25,594,595,40
20150301|2015-01-13 02:00,13,594.75,594.75,593.75,594.25,4
20150301|2015-01-13 02:30,13,594,594,593.25,593.5,7
20150301|2015-01-13 03:00,13,593.5,595.5,593.5,594.25,59
20150301|2015-01-13 03:30,13,594.5,595,594.5,595,11
20150301|2015-01-13 04:30,13,594.25,594.5,594.25,594.5,12
20150301|2015-01-13 05:00,13,594.25,594.25,594,594,13
20150301|2015-01-13 05:30,13,593.75,594,593.5,594,9
20150301|2015-01-13 06:00,13,594.5,595,594.25,595,16
20150301|2015-01-13 06:30,13,596,599.5,596,599.25,96
20150301|2015-01-13 07:00,13,598.75,600,598.25,599,57
20150301|2015-01-13 07:30,13,598.75,600.25,598.75,600,129
20150301|2015-01-13 08:30,13,599,599,593.75,595,820
20150301|2015-01-13 09:00,13,595.25,595.25,590.75,591.75,537
20150301|2015-01-13 09:30,13,591.75,593.75,590.25,591,641
20150301|2015-01-13 10:00,13,591,592.5,586.5,588.25,1119
20150301|2015-01-13 10:30,13,588.25,590.75,587.25,588.75,1093
20150301|2015-01-13 11:00,13,589.25,591,589,589.75,576
20150301|2015-01-13 11:30,13,589.5,590,586.75,587.75,701
20150301|2015-01-13 12:00,13,588,588,586,586.5,553
20150301|2015-01-13 12:30,13,586.5,587.5,584.5,586.5,965
20150301|2015-01-13 13:00,13,586.25,586.25,580.75,581.25,2173
20150301|2015-01-13 19:00,14,582.25,583.25,582,583.25,103
20150301|2015-01-13 19:30,14,583.25,583.25,582,582,9
20150301|2015-01-13 20:00,14,582,582,581.75,582,6
20150301|2015-01-13 20:30,14,582,582.25,582,582.25,6
20150301|2015-01-13 21:00,14,582,582,581.5,581.5,35
20150301|2015-01-13 21:30,14,581,581.25,581,581.25,2
20150301|2015-01-13 22:00,14,581.5,581.5,581.5,581.5,3
20150301|2015-01-13 22:30,14,581.25,581.5,581.25,581.5,5
20150301|2015-01-13 23:00,14,581,581.25,581,581.25,3
20150301|2015-01-14 00:00,14,581.5,581.5,581.5,581.5,11
20150301|2015-01-14 01:00,14,581.25,581.25,581.25,581.25,5
20150301|2015-01-14 01:30,14,581.5,581.5,581.5,581.5,1
20150301|2015-01-14 02:00,14,581.5,581.75,581.5,581.5,21
20150301|2015-01-14 02:30,14,581.25,581.5,581,581.25,9
20150301|2015-01-14 03:00,14,581,581.25,581,581.25,10
20150301|2015-01-14 03:30,14,581,581,578.75,578.75,98
20150301|2015-01-14 04:00,14,578.75,579,577.75,578.25,35
20150301|2015-01-14 04:30,14,578.5,578.75,578.5,578.75,8
20150301|2015-01-14 05:00,14,578.75,578.75,577.25,577.25,24
20150301|2015-01-14 05:30,14,577.75,577.75,577,577,35
20150301|2015-01-14 06:00,14,577.25,577.5,576,576.5,85
20150301|2015-01-14 06:30,14,576,576.25,575.75,575.75,34
20150301|2015-01-14 07:00,14,575.75,576.75,575.5,576.75,72
20150301|2015-01-14 07:30,14,576.75,578.25,576.75,577.75,57
20150301|2015-01-14 08:30,14,578,578.75,575.25,577.75,946
20150301|2015-01-14 09:00,14,578,581.75,578,579.5,716
20150301|2015-01-14 09:30,14,579.25,579.25,573.75,576.25,1149
20150301|2015-01-14 10:00,14,576.25,576.75,572.25,573.75,1395
20150301|2015-01-14 10:30,14,573.5,574.75,573,573.5,728
20150301|2015-01-14 11:00,14,573.5,575,571.5,573.5,676
20150301|2015-01-14 11:30,14,573.5,575,572.5,573,785
20150301|2015-01-14 12:00,14,573,573.75,571.75,573,496
20150301|2015-01-14 12:30,14,573,574.5,572.75,573.75,700
20150301|2015-01-14 13:00,14,573.75,576.5,572.5,575,1914
20150301|2015-01-14 19:00,15,577.25,577.75,576.5,576.75,145
20150301|2015-01-14 19:30,15,576.75,576.75,576.75,576.75,2
20150301|2015-01-14 20:00,15,577,577.25,576.75,577,27
20150301|2015-01-14 20:30,15,577.25,577.75,577.25,577.75,18
20150301|2015-01-14 21:00,15,577.75,578.25,577.75,577.75,17
20150301|2015-01-14 21:30,15,578,579,578,579,35
20150301|2015-01-14 22:30,15,579,579.25,579,579.25,2
20150301|2015-01-14 23:00,15,579.25,580.25,579.25,580.25,13
20150301|2015-01-14 23:30,15,580.5,581.25,580.5,581.25,8
20150301|2015-01-15 00:00,15,581,581,581,581,5
20150301|2015-01-15 01:00,15,581,581.25,581,581.25,7
20150301|2015-01-15 01:30,15,581.25,581.75,581.25,581.75,14
20150301|2015-01-15 02:00,15,581.75,581.75,581.25,581.75,12
20150301|2015-01-15 02:30,15,581.75,582,581.25,581.25,158
20150301|2015-01-15 03:00,15,581.25,581.25,580,580.5,29
20150301|2015-01-15 03:30,15,580,580.75,579,580.75,98
20150301|2015-01-15 04:00,15,580.25,581.25,580.25,580.75,17
20150301|2015-01-15 04:30,15,580.75,580.75,580.25,580.25,16
20150301|2015-01-15 05:00,15,580.25,580.25,580,580,12
20150301|2015-01-15 05:30,15,580.25,580.5,580,580.5,19
20150301|2015-01-15 06:00,15,580.5,580.5,580.25,580.25,5
20150301|2015-01-15 06:30,15,580.5,580.75,580,580,28
20150301|2015-01-15 07:00,15,580.5,584.5,580.5,584.5,217
20150301|2015-01-15 07:30,15,583.75,584.5,582,583.5,38
20150301|2015-01-15 08:30,15,583,583,576,578.25,1320
20150301|2015-01-15 09:00,15,578,578.5,575.25,577,496
20150301|2015-01-15 09:30,15,577.25,577.75,574.5,576.25,848
20150301|2015-01-15 10:00,15,576.25,576.25,572.5,574.25,792
20150301|2015-01-15 10:30,15,574.25,574.75,572.75,573.25,484
20150301|2015-01-15 11:00,15,573.5,574.25,572,573.75,541
20150301|2015-01-15 11:30,15,573.75,574.25,571.5,571.5,602
20150301|2015-01-15 12:00,15,571.5,571.75,570.25,571.5,672
20150301|2015-01-15 12:30,15,571.5,573,571.5,573,574
20150301|2015-01-15 13:00,15,573,574.75,572.25,574.5,1468
20150301|2015-01-15 19:00,16,577,577.25,575.25,575.25,60
20150301|2015-01-15 19:30,16,575.75,576.75,575.75,576.75,5
20150301|2015-01-15 20:00,16,576.25,576.25,576,576,3
20150301|2015-01-15 20:30,16,576.5,576.5,576.5,576.5,2
20150301|2015-01-15 22:30,16,576,576,576,576,1
20150301|2015-01-15 23:00,16,576,577,575.5,576.5,22
20150301|2015-01-16 00:00,16,576,576,576,576,10
20150301|2015-01-16 00:30,16,576,576,576,576,1
20150301|2015-01-16 01:30,16,576,576,575.5,575.75,5
20150301|2015-01-16 02:00,16,575.5,576.25,575.25,576.25,10
20150301|2015-01-16 02:30,16,577,577,576.75,577,13
20150301|2015-01-16 03:00,16,577.75,579,577.5,578.25,16
20150301|2015-01-16 03:30,16,578,579,577.75,579,18
20150301|2015-01-16 04:00,16,579.25,581.25,579.25,580.75,59
20150301|2015-01-16 04:30,16,581.25,581.25,580.25,581,15
20150301|2015-01-16 05:00,16,580.75,580.75,579.25,579.5,13
20150301|2015-01-16 05:30,16,579.5,579.75,579.5,579.5,7
20150301|2015-01-16 06:00,16,579.75,579.75,579.5,579.5,2
20150301|2015-01-16 06:30,16,579.5,579.5,579,579,21
20150301|2015-01-16 07:00,16,579.5,580.25,578.5,578.5,48
20150301|2015-01-16 07:30,16,578.5,578.75,577.75,578.25,29
20150301|2015-01-16 08:30,16,575.75,581,574.25,580.75,903
20150301|2015-01-16 09:00,16,580.75,583.75,578.5,578.75,946
20150301|2015-01-16 09:30,16,579,584.75,579,583.5,897
20150301|2015-01-16 10:00,16,583.5,583.75,577.25,577.75,723
20150301|2015-01-16 10:30,16,578,580,578,580,372
20150301|2015-01-16 11:00,16,580,581.75,578.5,581.75,637
20150301|2015-01-16 11:30,16,581.75,581.75,578.5,579.5,475
20150301|2015-01-16 12:00,16,579.75,580.75,579.25,579.5,352
20150301|2015-01-16 12:30,16,579.25,582,579.25,581.75,539
20150301|2015-01-16 13:00,16,581.5,582.75,575.25,575.25,1456
20150301|2015-01-19 19:00,20,576.75,577.25,575.75,577,96
20150301|2015-01-19 19:30,20,576.75,577.75,576.75,577.75,31
20150301|2015-01-19 20:30,20,577.75,577.75,577.75,577.75,1
20150301|2015-01-19 22:00,20,577.25,577.25,577,577,2
20150301|2015-01-19 22:30,20,577,577,577,577,1
20150301|2015-01-19 23:30,20,577,577,576.75,576.75,24
20150301|2015-01-20 00:00,20,576.75,576.75,576.5,576.5,12
20150301|2015-01-20 00:30,20,577,577,577,577,1
20150301|2015-01-20 01:00,20,576.5,576.5,576.5,576.5,2
20150301|2015-01-20 01:30,20,576.75,576.75,576.75,576.75,4
20150301|2015-01-20 02:00,20,576.75,577.75,576.5,576.5,21
20150301|2015-01-20 02:30,20,576.75,577.25,576.5,577,15
20150301|2015-01-20 03:00,20,576.75,576.75,576.25,576.25,16
20150301|2015-01-20 03:30,20,576.25,577,575.75,576,23
20150301|2015-01-20 04:00,20,576,576.75,576,576.25,13
20150301|2015-01-20 04:30,20,576.25,576.25,574.5,575,124
20150301|2015-01-20 05:00,20,574.5,574.75,574.5,574.75,8
20150301|2015-01-20 05:30,20,574.5,574.75,574.5,574.5,12
20150301|2015-01-20 06:00,20,574.75,575,574.75,574.75,6
20150301|2015-01-20 06:30,20,574.75,576.5,574.75,576.25,22
20150301|2015-01-20 07:00,20,576.25,576.25,575.5,575.75,20
20150301|2015-01-20 07:30,20,575.75,576.25,575,576,63
20150301|2015-01-20 08:30,20,575.75,576.25,567.25,568,2088
20150301|2015-01-20 09:00,20,568.25,569.75,565.5,569.5,1120
20150301|2015-01-20 09:30,20,569.75,569.75,564.75,567.25,1234
20150301|2015-01-20 10:00,20,567,569,565.75,569,931
20150301|2015-01-20 10:30,20,568.75,569,566.5,568.75,467
20150301|2015-01-20 11:00,20,568.75,577.5,568.25,577.25,1244
20150301|2015-01-20 11:30,20,577.5,577.75,573.75,574.25,946
20150301|2015-01-20 12:00,20,574,577.25,573.75,576.75,459
20150301|2015-01-20 12:30,20,577,578.75,575.75,578,551
20150301|2015-01-20 13:00,20,578,579.75,575.75,576,818
20150301|2015-01-20 19:00,21,578,581.5,578,581,51
20150301|2015-01-20 19:30,21,581,581.5,581,581,12
20150301|2015-01-20 20:00,21,580.75,581.75,580.75,581.75,4
20150301|2015-01-20 20:30,21,582,582.25,581,582.25,12
20150301|2015-01-20 21:00,21,582.25,582.5,582.25,582.5,9
20150301|2015-01-20 21:30,21,581.5,581.75,581.5,581.75,7
20150301|2015-01-20 23:00,21,582.25,582.25,582.25,582.25,3
20150301|2015-01-21 00:00,21,582,582,582,582,1
20150301|2015-01-21 00:30,21,582,582,581.75,581.75,8
20150301|2015-01-21 01:00,21,582.5,582.75,582.25,582.25,7
20150301|2015-01-21 01:30,21,582.25,582.5,581.75,581.75,4
20150301|2015-01-21 02:00,21,582,582,581.5,581.5,3
20150301|2015-01-21 02:30,21,582,582,581.75,581.75,6
20150301|2015-01-21 03:00,21,582,582.25,580.75,581,30
20150301|2015-01-21 03:30,21,580,580,578.5,578.5,8
20150301|2015-01-21 04:00,21,578.25,580,578.25,579.75,12
20150301|2015-01-21 04:30,21,579.5,581.75,578.25,581.75,152
20150301|2015-01-21 05:00,21,581,581,580.5,580.5,3
20150301|2015-01-21 05:30,21,581,582,581,581.5,9
20150301|2015-01-21 06:00,21,581,582,581,581.75,16
20150301|2015-01-21 06:30,21,581.25,581.75,581,581.75,43
20150301|2015-01-21 07:00,21,581.25,583.25,581,583,75
20150301|2015-01-21 07:30,21,582.75,582.75,582.25,582.5,25
20150301|2015-01-21 08:30,21,582,583,579,579.5,904
20150301|2015-01-21 09:00,21,579.25,579.25,575,575.75,923
20150301|2015-01-21 09:30,21,575.75,576.25,572.5,574,1089
20150301|2015-01-21 10:00,21,574.25,575,572.5,574.25,554
20150301|2015-01-21 10:30,21,574.5,574.5,572.75,573.75,823
20150301|2015-01-21 11:00,21,573.5,574.5,572.75,573.5,974
20150301|2015-01-21 11:30,21,573.75,574,573.25,573.75,646
20150301|2015-01-21 12:00,21,573.75,573.75,572.75,572.75,511
20150301|2015-01-21 12:30,21,573,573.75,572.75,573.25,420
20150301|2015-01-21 13:00,21,573.5,573.75,570.75,570.75,1357
20150301|2015-01-21 19:00,22,570.25,573.75,570.25,573.75,129
20150301|2015-01-21 19:30,22,574,574,573.75,573.75,15
20150301|2015-01-21 20:00,22,573.5,573.5,573.5,573.5,2
20150301|2015-01-21 20:30,22,574,574,573.75,573.75,2
20150301|2015-01-21 21:00,22,574.75,574.75,574.75,574.75,15
20150301|2015-01-22 01:00,22,574.75,574.75,574.75,574.75,8
20150301|2015-01-22 01:30,22,575.25,575.25,575.25,575.25,3
20150301|2015-01-22 02:00,22,575.75,578,575.75,578,83
20150301|2015-01-22 02:30,22,578.25,578.25,577.75,577.75,3
20150301|2015-01-22 03:00,22,577.75,577.75,575.75,575.75,36
20150301|2015-01-22 03:30,22,575.75,575.75,575.25,575.5,38
20150301|2015-01-22 04:00,22,575.5,575.5,575.25,575.5,15
20150301|2015-01-22 04:30,22,575.25,575.25,575,575,29
20150301|2015-01-22 05:00,22,575,575.5,575,575.5,18
20150301|2015-01-22 05:30,22,575.5,576.5,575.25,576.5,12
20150301|2015-01-22 06:00,22,576.5,577.25,576.25,576.25,14
20150301|2015-01-22 06:30,22,576.25,577.5,576.25,576.25,43
20150301|2015-01-22 07:00,22,576.5,577,575.75,576.5,30
20150301|2015-01-22 07:30,22,576.5,576.5,575.25,575.25,15
20150301|2015-01-22 08:30,22,575.25,576,568.75,569.75,1037
20150301|2015-01-22 09:00,22,570,572,569.75,570.75,721
20150301|2015-01-22 09:30,22,570.5,571,568.5,568.5,630
20150301|2015-01-22 10:00,22,568.5,569.25,568.25,568.75,640
20150301|2015-01-22 10:30,22,569,573.25,568.75,572.75,1153
20150301|2015-01-22 11:00,22,572.75,572.75,569,569.25,452
20150301|2015-01-22 11:30,22,569.25,569.5,566.5,566.75,747
20150301|2015-01-22 12:00,22,566.5,568,566.25,566.5,644
20150301|2015-01-22 12:30,22,566.25,566.25,565,565,624
20150301|2015-01-22 13:00,22,565.25,566.25,564,565,1239
20150301|2015-01-22 19:00,23,564,564.5,562.75,563.5,77
20150301|2015-01-22 19:30,23,563.5,563.5,563.25,563.5,11
20150301|2015-01-22 20:30,23,564,564.5,563.75,563.75,15
20150301|2015-01-22 21:00,23,564.5,564.75,564.5,564.75,3
20150301|2015-01-22 21:30,23,564.75,564.75,564.75,564.75,4
20150301|2015-01-23 00:30,23,563.5,563.5,563.25,563.25,4
20150301|2015-01-23 01:00,23,563.25,564,563.25,564,4
20150301|2015-01-23 01:30,23,563.25,563.5,563.25,563.5,3
20150301|2015-01-23 02:00,23,563.25,563.5,563,563.5,16
20150301|2015-01-23 02:30,23,563.5,564.5,563.5,564.25,38
20150301|2015-01-23 03:00,23,564,564,564,564,45
20150301|2015-01-23 03:30,23,563.75,563.75,562,562,47
20150301|2015-01-23 04:00,23,561.75,562.25,561.5,562.25,16
20150301|2015-01-23 04:30,23,562.25,562.75,562,562.75,6
20150301|2015-01-23 05:30,23,562.75,562.75,562.25,562.25,6
20150301|2015-01-23 06:00,23,562,562.25,561.25,561.75,55
20150301|2015-01-23 06:30,23,561.75,561.75,561,561.5,102
20150301|2015-01-23 07:00,23,561.5,561.5,560.25,561.5,90
20150301|2015-01-23 07:30,23,562.25,562.75,560.5,561.5,80
20150301|2015-01-23 08:30,23,562.5,564,560.5,561.5,1315
20150301|2015-01-23 09:00,23,561.5,563.5,560.5,563.25,1132
20150301|2015-01-23 09:30,23,563.25,566.75,563,566.5,1337
20150301|2015-01-23 10:00,23,566.5,566.75,563,563.75,1032
20150301|2015-01-23 10:30,23,563.75,565.25,562.5,564.25,606
20150301|2015-01-23 11:00,23,564.25,565.25,563.75,563.75,344
20150301|2015-01-23 11:30,23,563.75,564.75,563,564.25,713
20150301|2015-01-23 12:00,23,564.25,564.75,563.5,563.75,995
20150301|2015-01-23 12:30,23,563.75,564.25,563,563.75,476
20150301|2015-01-23 13:00,23,563.75,564.5,562.5,562.5,928
20150301|2015-01-25 19:00,26,564,567.5,564,566.75,92
20150301|2015-01-25 19:30,26,566.25,566.25,565.5,565.5,3
20150301|2015-01-25 20:30,26,566,566,565.75,565.75,2
20150301|2015-01-25 21:00,26,565.75,565.75,565.75,565.75,2
20150301|2015-01-25 22:30,26,566.25,566.25,566.25,566.25,4
20150301|2015-01-25 23:30,26,566.25,566.25,566,566,3
20150301|2015-01-26 01:00,26,566.25,566.25,565.5,565.75,11
20150301|2015-01-26 01:30,26,565,565,565,565,1
20150301|2015-01-26 02:30,26,565,565,565,565,2
20150301|2015-01-26 03:00,26,565,566,565,565.5,17
20150301|2015-01-26 03:30,26,565.5,565.5,563,564,46
20150301|2015-01-26 04:00,26,563.75,563.75,563,563,13
20150301|2015-01-26 04:30,26,563,564,563,564,10
20150301|2015-01-26 05:00,26,563.5,563.75,563.5,563.75,3
20150301|2015-01-26 05:30,26,564,564,563.75,563.75,4
20150301|2015-01-26 06:00,26,563.5,563.5,563.25,563.25,3
20150301|2015-01-26 06:30,26,563.25,563.5,562.75,563.25,25
20150301|2015-01-26 07:00,26,563.5,564.5,563.25,564.25,71
20150301|2015-01-26 07:30,26,564,564,563.5,564,18
20150301|2015-01-26 08:30,26,565.25,565.25,560.5,562.25,1079
20150301|2015-01-26 09:00,26,562,562.5,559,559.75,890
20150301|2015-01-26 09:30,26,559.75,560.25,557.25,557.25,1150
20150301|2015-01-26 10:00,26,557.25,557.75,556,556.5,894
20150301|2015-01-26 10:30,26,556.75,556.75,555.5,556.25,609
20150301|2015-01-26 11:00,26,556,558,556,556.5,506
20150301|2015-01-26 11:30,26,556.75,556.75,554.75,555.75,798
20150301|2015-01-26 12:00,26,556,556,555.25,556,377
20150301|2015-01-26 12:30,26,556,556.5,555.25,555.5,313
20150301|2015-01-26 13:00,26,555.5,557.5,553.5,554,875
20150301|2015-01-26 19:00,27,555,555,552.75,553.25,189
20150301|2015-01-26 19:30,27,552.75,552.75,552.75,552.75,5
20150301|2015-01-26 20:30,27,552.5,552.75,552.25,552.25,26
20150301|2015-01-26 21:00,27,552.25,552.5,552,552.5,24
20150301|2015-01-26 21:30,27,552.25,552.25,552.25,552.25,5
20150301|2015-01-26 22:30,27,552.25,552.25,552.25,552.25,10
20150301|2015-01-26 23:30,27,552.25,552.5,552.25,552.5,2
20150301|2015-01-27 00:00,27,552.25,553.25,552.25,553.25,6
20150301|2015-01-27 01:00,27,553.5,553.5,553.5,553.5,2
20150301|2015-01-27 01:30,27,552.75,552.75,552.75,552.75,3
20150301|2015-01-27 02:00,27,552.5,553,552,552,14
20150301|2015-01-27 02:30,27,553,553,552.75,552.75,5
20150301|2015-01-27 03:00,27,552.75,553,552.75,553,15
20150301|2015-01-27 03:30,27,553,553.5,552.25,552.5,50
20150301|2015-01-27 04:00,27,552.25,552.5,552,552.5,11
20150301|2015-01-27 04:30,27,553,553,553,553,5
20150301|2015-01-27 05:00,27,553.5,553.5,553.25,553.5,20
20150301|2015-01-27 05:30,27,553.5,553.5,553.5,553.5,3
20150301|2015-01-27 06:00,27,553.5,553.5,553.25,553.5,49
20150301|2015-01-27 06:30,27,553.25,554,553,554,42
20150301|2015-01-27 07:00,27,554,554.25,553.5,553.5,30
20150301|2015-01-27 07:30,27,553.5,554.5,553.25,554.5,37
20150301|2015-01-27 08:30,27,555.75,556.5,549.5,550.25,1894
20150301|2015-01-27 09:00,27,550,551.75,549,550.5,695
20150301|2015-01-27 09:30,27,550.75,552.25,550.75,552,576
20150301|2015-01-27 10:00,27,552,553,550.5,551,606
20150301|2015-01-27 10:30,27,551,552.75,550,552.5,784
20150301|2015-01-27 11:00,27,552.5,552.5,550.5,551.5,409
20150301|2015-01-27 11:30,27,551.5,554.5,550.75,554.5,429
20150301|2015-01-27 12:00,27,554.5,554.5,553,553.25,460
20150301|2015-01-27 12:30,27,553.5,556.25,553,554.75,509
20150301|2015-01-27 13:00,27,554.75,554.75,549.25,549.75,1090
20150301|2015-01-27 19:00,28,549.25,550.75,548.75,548.75,164
20150301|2015-01-27 20:00,28,549,549,548.5,548.5,15
20150301|2015-01-27 20:30,28,548.75,548.75,548.5,548.5,3
20150301|2015-01-27 21:30,28,548.5,548.75,548.5,548.75,37
20150301|2015-01-27 22:00,28,548.5,548.5,548.5,548.5,1
20150301|2015-01-27 23:30,28,548,548.25,548,548.25,18
20150301|2015-01-28 00:30,28,548.5,548.5,548,548,9
20150301|2015-01-28 01:00,28,548,548,547.75,547.75,23
20150301|2015-01-28 01:30,28,547.75,548,547.75,547.75,14
20150301|2015-01-28 02:00,28,547.75,548,547.75,548,13
20150301|2015-01-28 02:30,28,547.75,548,547.75,547.75,18
20150301|2015-01-28 03:00,28,548.25,548.25,548,548.25,12
20150301|2015-01-28 03:30,28,548,548,547.75,547.75,64
20150301|2015-01-28 04:00,28,547.75,547.75,545.25,545.5,102
20150301|2015-01-28 04:30,28,545.25,545.75,545.25,545.75,30
20150301|2015-01-28 05:00,28,545.5,545.5,544,545.25,181
20150301|2015-01-28 05:30,28,545.25,545.5,545,545,26
20150301|2015-01-28 06:00,28,545.25,545.5,544.25,544.25,33
20150301|2015-01-28 06:30,28,545,545,544.25,544.75,36
20150301|2015-01-28 07:00,28,544.75,545,544.5,544.5,51
20150301|2015-01-28 07:30,28,544.5,546,544.25,545.25,39
20150301|2015-01-28 08:30,28,545.25,545.25,540,540.5,2516
20150301|2015-01-28 09:00,28,540.25,541,536.75,537,1289
20150301|2015-01-28 09:30,28,536.75,538.75,536.75,538.75,1055
20150301|2015-01-28 10:00,28,538.75,540.75,538.25,539.75,679
20150301|2015-01-28 10:30,28,539.75,539.75,537.25,537.25,318
20150301|2015-01-28 11:00,28,537.25,538,536.25,536.5,340
20150301|2015-01-28 11:30,28,536.5,536.75,535.25,535.25,267
20150301|2015-01-28 12:00,28,535.25,536.25,534.5,536.25,557
20150301|2015-01-28 12:30,28,536.25,537.25,535.75,537,299
20150301|2015-01-28 13:00,28,536.75,537,535,536.25,828
20150301|2015-01-28 19:00,29,536,536.75,535.75,535.75,57
20150301|2015-01-28 19:30,29,535.25,535.5,535,535.25,13
20150301|2015-01-28 20:00,29,535,535.5,535,535.5,38
20150301|2015-01-28 21:00,29,535.75,536,535.75,536,6
20150301|2015-01-29 01:00,29,535.25,535.25,534.75,534.75,9
20150301|2015-01-29 01:30,29,534.75,534.75,534,534.25,26
20150301|2015-01-29 02:00,29,534.25,535,534.25,534.5,14
20150301|2015-01-29 02:30,29,534.25,534.25,533.75,533.75,28
20150301|2015-01-29 03:00,29,533.75,533.75,533.25,533.25,17
20150301|2015-01-29 03:30,29,533.5,534.5,533.5,534.5,30
20150301|2015-01-29 04:00,29,534.25,534.5,534.25,534.5,12
20150301|2015-01-29 04:30,29,534.5,534.75,534.25,534.5,14
20150301|2015-01-29 05:00,29,534,534,533.75,533.75,7
20150301|2015-01-29 05:30,29,534,534,534,534,1
20150301|2015-01-29 06:00,29,533.75,533.75,533.5,533.5,4
20150301|2015-01-29 06:30,29,534,535.75,534,535,102
20150301|2015-01-29 07:00,29,535,535.25,534.5,535.25,45
20150301|2015-01-29 07:30,29,535.5,536.25,535.5,536,62
20150301|2015-01-29 08:30,29,537,543,536.25,541.75,2476
20150301|2015-01-29 09:00,29,542,542.25,538.25,539.25,1146
20150301|2015-01-29 09:30,29,539.25,540.5,538.25,539,673
20150301|2015-01-29 10:00,29,539,544,538.5,543.75,966
20150301|2015-01-29 10:30,29,543.75,548,543,545.5,986
20150301|2015-01-29 11:00,29,545.5,546.25,544.25,546,826
20150301|2015-01-29 11:30,29,546,548.75,545,548,878
20150301|2015-01-29 12:00,29,548.25,548.25,545.5,546.25,613
20150301|2015-01-29 12:30,29,546.25,547.75,545.75,546,418
20150301|2015-01-29 13:00,29,546,546,541.75,544,1626
20150301|2015-01-29 19:00,30,544,544.75,544,544.75,127
20150301|2015-01-29 19:30,30,544.75,545.25,544.75,545.25,14
20150301|2015-01-29 20:00,30,544.75,544.75,544.75,544.75,4
20150301|2015-01-29 20:30,30,544.75,544.75,544.5,544.5,14
20150301|2015-01-29 21:00,30,544.75,547,544.75,546.5,63
20150301|2015-01-29 23:00,30,545,545,545,545,1
20150301|2015-01-30 00:30,30,545.75,545.75,545.75,545.75,7
20150301|2015-01-30 01:00,30,546.25,546.25,546.25,546.25,1
20150301|2015-01-30 01:30,30,546.5,547.5,546.5,546.75,12
20150301|2015-01-30 02:00,30,547.5,547.5,547.5,547.5,20
20150301|2015-01-30 03:00,30,547,547.5,546.75,547.5,7
20150301|2015-01-30 03:30,30,546.5,548,546.5,547.5,6
20150301|2015-01-30 04:00,30,547,547,547,547,1
20150301|2015-01-30 04:30,30,547,547.25,546.5,546.75,32
20150301|2015-01-30 05:00,30,546.75,548,546.75,548,12
20150301|2015-01-30 05:30,30,547.75,548.5,547.5,548,44
20150301|2015-01-30 06:00,30,548.25,548.25,547.75,548,30
20150301|2015-01-30 06:30,30,548,549.5,547.75,548.75,46
20150301|2015-01-30 07:00,30,548.75,549.25,547.5,547.75,81
20150301|2015-01-30 07:30,30,547.5,548.25,547.25,547.25,45
20150301|2015-01-30 08:30,30,546,546.25,540.5,542.25,1429
20150301|2015-01-30 09:00,30,542,542,538.75,539.25,1183
20150301|2015-01-30 09:30,30,539.25,540.75,538.75,540.25,752
20150301|2015-01-30 10:00,30,540.25,540.5,538.75,539.5,1120
20150301|2015-01-30 10:30,30,539.5,541.25,539,541,900
20150301|2015-01-30 11:00,30,541,541.5,539.25,539.5,721
20150301|2015-01-30 11:30,30,539.25,539.75,536.25,536.75,977
20150301|2015-01-30 12:00,30,536.75,537.25,536.5,536.75,510
20150301|2015-01-30 12:30,30,536.75,542.5,536.75,541.25,1401
20150301|2015-01-30 13:00,30,541.5,542.5,536.75,539.5,2423
20150301|2015-02-01 19:00,2,539,540,538,538.25,204
20150301|2015-02-01 19:30,2,538.5,538.5,538.25,538.25,8
20150301|2015-02-01 20:00,2,538.25,538.25,538.25,538.25,1
20150301|2015-02-01 20:30,2,538.25,538.25,538.25,538.25,6
20150301|2015-02-01 21:00,2,538,538.25,538,538.25,5
20150301|2015-02-01 22:00,2,538,538.25,538,538.25,5
20150301|2015-02-02 00:00,2,538.75,538.75,538.75,538.75,5
20150301|2015-02-02 00:30,2,539,539,538.5,539,15
20150301|2015-02-02 01:00,2,539,539,539,539,1
20150301|2015-02-02 01:30,2,538.75,539,538.5,539,6
20150301|2015-02-02 02:00,2,539.25,539.5,539.25,539.25,4
20150301|2015-02-02 03:00,2,538.5,539.5,538.25,539.5,16
20150301|2015-02-02 03:30,2,539.75,540,539.5,540,15
20150301|2015-02-02 04:00,2,539.5,539.5,538,538,13
20150301|2015-02-02 04:30,2,537.5,538.5,537.5,538.5,5
20150301|2015-02-02 05:00,2,538.5,539,538.25,538.75,10
20150301|2015-02-02 05:30,2,539,540.5,539,540.5,30
20150301|2015-02-02 06:00,2,540.75,541.25,540.5,541.25,15
20150301|2015-02-02 06:30,2,541.5,541.75,540.75,540.75,18
20150301|2015-02-02 07:00,2,540.75,540.75,540.25,540.5,7
20150301|2015-02-02 07:30,2,540.5,540.5,540.25,540.25,10
20150301|2015-02-02 08:30,2,540.5,540.5,535.5,536,1683
20150301|2015-02-02 09:00,2,536,543.25,535.25,539.75,1090
20150301|2015-02-02 09:30,2,539.75,542.75,538.25,539.75,869
20150301|2015-02-02 10:00,2,539.5,539.75,535,535,980
20150301|2015-02-02 10:30,2,535,535.25,534,534.5,481
20150301|2015-02-02 11:00,2,534.5,535,533,533.75,608
20150301|2015-02-02 11:30,2,534,534.75,533.5,533.75,453
20150301|2015-02-02 12:00,2,533.75,535.5,533.25,534,334
20150301|2015-02-02 12:30,2,534,534.75,533.75,534.25,336
20150301|2015-02-02 13:00,2,534.5,535.75,533.5,535.25,1459
20150301|2015-02-02 19:00,3,534.5,537,534.5,536.5,125
20150301|2015-02-02 19:30,3,536.25,536.5,536,536,9
20150301|2015-02-02 20:00,3,536,536,536,536,5
20150301|2015-02-02 20:30,3,535.75,535.75,535.75,535.75,1
20150301|2015-02-02 22:00,3,536.5,536.75,536.5,536.75,4
20150301|2015-02-02 22:30,3,537,537,537,537,3
20150301|2015-02-02 23:00,3,537,537.25,537,537.25,7
20150301|2015-02-02 23:30,3,537.75,537.75,537.75,537.75,2
20150301|2015-02-03 00:30,3,537.25,537.25,537.25,537.25,2
20150301|2015-02-03 01:00,3,537.25,537.25,537.25,537.25,5
20150301|2015-02-03 01:30,3,537.25,537.25,537,537,20
20150301|2015-02-03 02:00,3,537,537.25,536.5,536.5,22
20150301|2015-02-03 02:30,3,536.75,537,536.75,537,2
20150301|2015-02-03 03:00,3,536.75,537.5,536.25,537.5,42
20150301|2015-02-03 03:30,3,537.5,538.75,537.5,538.75,31
20150301|2015-02-03 04:00,3,538.75,539,538.75,538.75,5
20150301|2015-02-03 04:30,3,538.25,539,538.25,539,14
20150301|2015-02-03 05:00,3,539.5,540.25,539.5,540.25,27
20150301|2015-02-03 05:30,3,540,540,539.5,539.5,11
20150301|2015-02-03 06:00,3,540,540.25,539.25,539.25,14
20150301|2015-02-03 06:30,3,539.25,540.75,539.25,540,25
20150301|2015-02-03 07:00,3,540.5,540.75,540,540.75,39
20150301|2015-02-03 07:30,3,540.75,541.25,540.5,541.25,35
20150301|2015-02-03 08:30,3,541.25,545.25,540.5,542.25,1471
20150301|2015-02-03 09:00,3,542.5,549.25,542.25,548.75,1205
20150301|2015-02-03 09:30,3,548.75,549.75,546.5,548.25,1554
20150301|2015-02-03 10:00,3,548.25,548.75,546,548.25,432
20150301|2015-02-03 10:30,3,548.5,553.25,548.5,551.5,1066
20150301|2015-02-03 11:00,3,551.5,556.75,551.25,554.5,1246
20150301|2015-02-03 11:30,3,554.5,557.5,553.5,556.25,1056
20150301|2015-02-03 12:00,3,556.25,558.25,555.5,557.5,1179
20150301|2015-02-03 12:30,3,557.75,558.75,555.75,556,734
20150301|2015-02-03 13:00,3,556,559.75,556,558.5,1819
20150301|2015-02-03 19:00,4,560,561.25,558.75,561,226
20150301|2015-02-03 19:30,4,561,561,561,561,10
20150301|2015-02-03 20:00,4,561,561.5,561,561.5,9
20150301|2015-02-03 20:30,4,561.75,562.75,561.75,562.75,15
20150301|2015-02-03 21:00,4,562.75,563,562.25,562.25,38
20150301|2015-02-03 21:30,4,562,562,561,561.25,24
20150301|2015-02-03 22:00,4,561.25,561.25,560.5,560.5,19
20150301|2015-02-03 22:30,4,560.5,560.5,560.5,560.5,5
20150301|2015-02-03 23:00,4,561.75,562,561.25,561.25,7
20150301|2015-02-03 23:30,4,561.25,561.5,561.25,561.5,11
20150301|2015-02-04 00:00,4,561.75,561.75,561.75,561.75,10
20150301|2015-02-04 00:30,4,560.75,560.75,559.25,559.25,4
20150301|2015-02-04 01:00,4,560,560,560,560,3
20150301|2015-02-04 02:00,4,559.5,562,557.5,561.5,220
20150301|2015-02-04 02:30,4,562.25,564.75,562.25,564.5,66
20150301|2015-02-04 03:00,4,563.75,564.25,562.75,564.25,22
20150301|2015-02-04 03:30,4,564.25,564.25,560,560.5,72
20150301|2015-02-04 04:00,4,560.5,561.75,559.5,561,18
20150301|2015-02-04 04:30,4,561,561.5,561,561,14
20150301|2015-02-04 05:00,4,561.25,562.5,561.25,562,12
20150301|2015-02-04 05:30,4,562.5,563,560.75,561.75,56
20150301|2015-02-04 06:00,4,561.5,561.5,560,561,10
20150301|2015-02-04 06:30,4,560,561.5,559.25,560.75,68
20150301|2015-02-04 07:00,4,560.75,561.5,560.5,561.5,38
20150301|2015-02-04 07:30,4,561.25,561.75,560.5,561.25,56
20150301|2015-02-04 08:30,4,558,559,553,554,1273
20150301|2015-02-04 09:00,4,554.25,562,553.25,561.25,782
20150301|2015-02-04 09:30,4,561.25,562.5,558.5,561.75,674
20150301|2015-02-04 10:00,4,561.75,561.75,558.25,561,585
20150301|2015-02-04 10:30,4,561.25,562.5,559.5,561.25,398
20150301|2015-02-04 11:00,4,561.25,562.25,560.5,560.5,443
20150301|2015-02-04 11:30,4,560.5,560.5,555.25,555.25,531
20150301|2015-02-04 12:00,4,555.25,557.25,554.25,556,509
20150301|2015-02-04 12:30,4,556,557,554.5,554.75,738
20150301|2015-02-04 13:00,4,554.75,554.75,550,554.5,2418
20150301|2015-02-04 19:00,5,551.75,553.75,550,550.5,107
20150301|2015-02-04 19:30,5,550.25,550.25,550,550.25,9
20150301|2015-02-04 20:00,5,550.25,550.5,550,550.25,24
20150301|2015-02-04 20:30,5,549.75,549.75,549.5,549.5,9
20150301|2015-02-04 21:00,5,550.25,551.25,550,551,47
20150301|2015-02-04 21:30,5,551.5,551.5,551.5,551.5,3
20150301|2015-02-04 22:00,5,551,552,551,552,21
20150301|2015-02-04 22:30,5,552,552.5,551.75,552.25,19
20150301|2015-02-04 23:00,5,552.5,552.5,552.25,552.5,8
20150301|2015-02-04 23:30,5,552.5,552.5,552.25,552.25,15
20150301|2015-02-05 00:00,5,552,552,551.75,551.75,11
20150301|2015-02-05 00:30,5,552,552.25,552,552.25,14
20150301|2015-02-05 01:00,5,552.25,552.75,551.75,552.75,51
20150301|2015-02-05 01:30,5,552.75,553,552.25,552.5,14
20150301|2015-02-05 02:00,5,552.75,553.25,552.75,553.25,21
20150301|2015-02-05 02:30,5,553,553,553,553,2
20150301|2015-02-05 03:00,5,552.5,552.5,552.25,552.25,13
20150301|2015-02-05 03:30,5,552.75,553,552.5,553,16
20150301|2015-02-05 04:00,5,553,553.5,552.5,553.25,27
20150301|2015-02-05 04:30,5,553.75,554,553.5,553.5,24
20150301|2015-02-05 05:00,5,553.5,553.75,553.25,553.5,20
20150301|2015-02-05 05:30,5,553.75,554,553.25,553.25,14
20150301|2015-02-05 06:00,5,553.25,553.75,553.25,553.75,7
20150301|2015-02-05 06:30,5,553.5,554.5,553.5,554.25,37
20150301|2015-02-05 07:00,5,554.25,559.25,554,558.25,290
20150301|2015-02-05 07:30,5,558.25,558.75,558,558.25,48
20150301|2015-02-05 08:30,5,558.25,564.25,557,561.5,1561
20150301|2015-02-05 09:00,5,561.5,566.5,561.25,564.25,1102
20150301|2015-02-05 09:30,5,564.25,566,560.75,560.75,799
20150301|2015-02-05 10:00,5,560.75,561,557.5,559.5,886
20150301|2015-02-05 10:30,5,559.75,563.25,559,559.25,658
20150301|2015-02-05 11:00,5,559.25,560.5,557,558,735
20150301|2015-02-05 11:30,5,557.75,560,557.5,559.5,268
20150301|2015-02-05 12:00,5,559.75,563.5,559.75,563.5,350
20150301|2015-02-05 12:30,5,563.75,564.5,562.75,563,436
20150301|2015-02-05 13:00,5,563,565.75,561.5,565.5,1024
20150301|2015-02-05 19:00,6,564,569,563.75,569,106
20150301|2015-02-05 19:30,6,568.75,569,568.75,568.75,17
20150301|2015-02-05 20:00,6,568.75,568.75,568,568,46
20150301|2015-02-05 20:30,6,568,568.25,567.75,568,21
20150301|2015-02-05 21:00,6,568,568,567.5,567.5,5
20150301|2015-02-05 21:30,6,565.25,565.25,564.5,564.5,5
20150301|2015-02-05 22:00,6,564,564.5,563.75,564.5,10
20150301|2015-02-06 00:00,6,566,566,566,566,1
20150301|2015-02-06 00:30,6,566.5,566.5,566.5,566.5,2
20150301|2015-02-06 01:00,6,567.25,567.25,567.25,567.25,1
20150301|2015-02-06 01:30,6,567.25,567.25,567.25,567.25,1
20150301|2015-02-06 02:00,6,567.5,568.5,567.5,568.25,10
20150301|2015-02-06 02:30,6,568.75,569.75,568.75,569.75,16
20150301|2015-02-06 03:00,6,569.75,570.5,569.5,569.75,56
20150301|2015-02-06 03:30,6,569.75,570.75,568.25,570.75,69
20150301|2015-02-06 04:00,6,571,571.75,568.5,571.75,102
20150301|2015-02-06 04:30,6,571.75,573.25,571.75,572.75,31
20150301|2015-02-06 05:00,6,572.75,573.25,571.75,572.25,39
20150301|2015-02-06 05:30,6,571.75,572,571.25,572,31
20150301|2015-02-06 06:00,6,572,572,570.75,571,16
20150301|2015-02-06 06:30,6,570.25,570.25,569.5,570,36
20150301|2015-02-06 07:00,6,570,570.75,570,570.25,23
20150301|2015-02-06 07:30,6,570.25,570.25,568,568.25,59
20150301|2015-02-06 08:30,6,568,568,554,556.5,2167
20150301|2015-02-06 09:00,6,556.5,558.75,556,558.5,481
20150301|2015-02-06 09:30,6,558.5,561.75,557.75,561.25,503
20150301|2015-02-06 10:00,6,561.5,562.5,559.75,561.5,599
20150301|2015-02-06 10:30,6,561.5,562.75,560.75,562,383
20150301|2015-02-06 11:00,6,561.75,562.75,560,561.25,474
20150301|2015-02-06 11:30,6,561,563,560.25,562,433
20150301|2015-02-06 12:00,6,562.5,563.5,560.75,562,420
20150301|2015-02-06 12:30,6,561.75,562.75,560.25,562,400
20150301|2015-02-06 13:00,6,561.75,563,560.5,562.25,1150
20150301|2015-02-08 19:00,9,560.75,566.75,560.75,564.5,207
20150301|2015-02-08 19:30,9,564.25,565,564,565,6
20150301|2015-02-08 20:00,9,565.75,565.75,565.75,565.75,7
20150301|2015-02-08 20:30,9,566,566,566,566,2
20150301|2015-02-08 21:00,9,566,566,566,566,1
20150301|2015-02-08 21:30,9,566.25,566.25,566,566.25,24
20150301|2015-02-08 22:00,9,566.25,566.25,566.25,566.25,1
20150301|2015-02-09 00:00,9,565.25,565.75,565.25,565.75,6
20150301|2015-02-09 00:30,9,565,565,564,564,4
20150301|2015-02-09 01:00,9,564,564,564,564,1
20150301|2015-02-09 01:30,9,564.25,565,564.25,565,20
20150301|2015-02-09 02:00,9,565.25,565.75,565,565,11
20150301|2015-02-09 02:30,9,564.75,564.75,564.5,564.75,8
20150301|2015-02-09 03:00,9,564.75,564.75,564.25,564.25,15
20150301|2015-02-09 03:30,9,564.5,564.5,561.75,562,66
20150301|2015-02-09 04:00,9,561.75,562,560,560.75,61
20150301|2015-02-09 04:30,9,560.5,560.5,560.5,560.5,2
20150301|2015-02-09 05:00,9,560,560,559.5,559.5,2
20150301|2015-02-09 05:30,9,559.75,560,559.75,560,2
20150301|2015-02-09 06:00,9,560.25,560.25,560,560,3
20150301|2015-02-09 06:30,9,559.5,559.5,558.75,559,27
20150301|2015-02-09 07:00,9,558.75,559.5,558.5,558.75,31
20150301|2015-02-09 07:30,9,559,560.25,559,560.25,16
20150301|2015-02-09 08:30,9,561.25,563,557,562.5,711
20150301|2015-02-09 09:00,9,563,563.25,559.75,561.75,378
20150301|2015-02-09 09:30,9,561.75,564.5,559.25,560.5,719
20150301|2015-02-09 10:00,9,561,562,558.75,559,562
20150301|2015-02-09 10:30,9,559,561.25,559,561.25,287
20150301|2015-02-09 11:00,9,561.25,563,561,562.25,277
20150301|2015-02-09 11:30,9,562.5,563,561,561.75,284
20150301|2015-02-09 12:00,9,561.75,564.75,561.75,564.75,345
20150301|2015-02-09 12:30,9,564.75,565.5,564,565.5,179
20150301|2015-02-09 13:00,9,565.5,565.5,562.25,562.25,790
20150301|2015-02-09 19:00,10,561.75,563,561.25,562.75,77
20150301|2015-02-09 19:30,10,563,563,563,563,12
20150301|2015-02-09 20:00,10,563.5,563.5,562.75,562.75,9
20150301|2015-02-09 20:30,10,562.75,562.75,562.75,562.75,1
20150301|2015-02-09 21:00,10,562.5,562.5,562.5,562.5,2
20150301|2015-02-09 21:30,10,562.25,562.25,562.25,562.25,2
20150301|2015-02-09 22:30,10,562.25,562.5,560.25,560.25,39
20150301|2015-02-09 23:00,10,560.5,560.5,560.5,560.5,1
20150301|2015-02-10 00:00,10,560.25,560.5,560.25,560.5,4
20150301|2015-02-10 00:30,10,560.5,560.5,560.5,560.5,1
20150301|2015-02-10 01:00,10,560.5,560.5,560.5,560.5,7
20150301|2015-02-10 02:00,10,560.75,561,560.5,560.5,8
20150301|2015-02-10 02:30,10,560.5,560.5,560,560,10
20150301|2015-02-10 03:00,10,560,560,559,559,30
20150301|2015-02-10 03:30,10,559.5,559.5,559,559,7
20150301|2015-02-10 04:00,10,559.25,559.25,559.25,559.25,2
20150301|2015-02-10 04:30,10,559.25,559.5,559.25,559.5,8
20150301|2015-02-10 05:30,10,558.75,558.75,558.75,558.75,1
20150301|2015-02-10 06:00,10,558.75,559.5,558.75,559,9
20150301|2015-02-10 06:30,10,558.5,559,558.5,559,13
20150301|2015-02-10 07:00,10,559.5,560,559,560,55
20150301|2015-02-10 07:30,10,560,561,559,559,37
20150301|2015-02-10 08:30,10,558,560,555.75,558,935
20150301|2015-02-10 09:00,10,558,561.25,557.25,560.5,479
20150301|2015-02-10 09:30,10,560.25,562,559.5,561,375
20150301|2015-02-10 10:00,10,561,562.75,560.75,561.75,408
20150301|2015-02-10 10:30,10,561.75,562.25,558.75,560.5,387
20150301|2015-02-10 11:00,10,560.5,560.5,553,557.5,1185
20150301|2015-02-10 11:30,10,557.5,558.5,557,557.5,249
20150301|2015-02-10 12:00,10,557.25,557.5,555.5,555.5,612
20150301|2015-02-10 12:30,10,555.5,557.5,555,557.25,400
20150301|2015-02-10 13:00,10,557.25,557.5,552.75,553,1049
20150301|2015-02-10 19:00,11,552,555.5,552,553.75,185
20150301|2015-02-10 19:30,11,553.25,553.25,553,553,2
20150301|2015-02-10 20:00,11,553.25,553.25,553.25,553.25,2
20150301|2015-02-10 20:30,11,553.25,553.25,553.25,553.25,1
20150301|2015-02-10 21:30,11,553,553,553,553,1
20150301|2015-02-10 23:00,11,553,553,553,553,7
20150301|2015-02-10 23:30,11,552.75,552.75,552.75,552.75,1
20150301|2015-02-11 00:30,11,553,553,552.75,552.75,4
20150301|2015-02-11 01:00,11,552.75,552.75,552.75,552.75,10
20150301|2015-02-11 01:30,11,552,552,551.75,551.75,3
20150301|2015-02-11 02:00,11,552.5,552.5,552.5,552.5,2
20150301|2015-02-11 03:00,11,552.25,552.25,552.25,552.25,4
20150301|2015-02-11 03:30,11,552.25,552.5,552,552,10
20150301|2015-02-11 04:00,11,552.75,552.75,552,552.25,11
20150301|2015-02-11 04:30,11,552,552,551.5,551.5,17
20150301|2015-02-11 05:00,11,551.5,551.5,551.25,551.25,3
20150301|2015-02-11 05:30,11,551.25,551.75,551.25,551.5,15
20150301|2015-02-11 06:00,11,551.5,551.75,551.5,551.75,4
20150301|2015-02-11 06:30,11,552,552.25,551.5,552,13
20150301|2015-02-11 07:00,11,552,552.25,551.75,551.75,8
20150301|2015-02-11 07:30,11,551.75,552.25,551,551,39
20150301|2015-02-11 08:30,11,551.25,560.75,550.25,558.75,1308
20150301|2015-02-11 09:00,11,558.75,559.25,555.25,557.5,431
20150301|2015-02-11 09:30,11,557.5,559.25,556.25,558.5,437
20150301|2015-02-11 10:00,11,558.25,559.25,557.5,558.75,363
20150301|2015-02-11 10:30,11,558.5,563.75,558.5,562.75,807
20150301|2015-02-11 11:00,11,562.75,563.5,558.5,560.25,569
20150301|2015-02-11 11:30,11,560.25,561.75,559.75,560.75,478
20150301|2015-02-11 12:00,11,560.5,561.75,559.25,561.25,323
20150301|2015-02-11 12:30,11,561.5,562.25,561.25,562.25,223
20150301|2015-02-11 13:00,11,562,563,557.25,557.75,1073
20150301|2015-02-11 19:00,12,557,557.75,556,557.75,75
20150301|2015-02-11 19:30,12,557.75,557.75,557.75,557.75,6
20150301|2015-02-11 20:00,12,557.75,557.75,557.75,557.75,1
20150301|2015-02-11 21:00,12,557.5,557.5,557.25,557.25,6
20150301|2015-02-11 21:30,12,557.25,557.25,557.25,557.25,2
20150301|2015-02-11 22:00,12,557.25,557.25,557.25,557.25,1
20150301|2015-02-11 22:30,12,557,557,556.75,556.75,5
20150301|2015-02-11 23:00,12,556.5,556.5,555.75,555.75,4
20150301|2015-02-12 01:30,12,556.75,556.75,556.75,556.75,7
20150301|2015-02-12 02:30,12,557.75,558,557.75,558,25
20150301|2015-02-12 03:00,12,558,558,556.5,557.5,16
20150301|2015-02-12 03:30,12,558,559.25,557.75,559.25,14
20150301|2015-02-12 04:00,12,558.75,558.75,558.5,558.5,4
20150301|2015-02-12 04:30,12,558.25,558.25,558.25,558.25,6
20150301|2015-02-12 05:00,12,558,558.5,558,558.25,6
20150301|2015-02-12 05:30,12,558,558.5,558,558.5,4
20150301|2015-02-12 06:00,12,559.5,559.5,559,559,22
20150301|2015-02-12 06:30,12,559.25,559.25,557.5,557.5,7
20150301|2015-02-12 07:00,12,557.75,557.75,557,557.25,10
20150301|2015-02-12 07:30,12,557.5,558,556.25,557.25,28
20150301|2015-02-12 08:30,12,557.25,559.25,555,555.5,673
20150301|2015-02-12 09:00,12,555.5,556,553.25,555,332
20150301|2015-02-12 09:30,12,555,555.5,553,555,247
20150301|2015-02-12 10:00,12,555,555,552,553.75,365
20150301|2015-02-12 10:30,12,553.5,556,552.5,555.75,449
20150301|2015-02-12 11:00,12,555.5,557,555,555.5,240
20150301|2015-02-12 11:30,12,555.5,557.25,555,556.25,372
20150301|2015-02-12 12:00,12,556.25,557.5,555.5,555.75,229
20150301|2015-02-12 12:30,12,555.5,555.5,554.5,555,225
20150301|2015-02-12 13:00,12,555,555.75,553.5,553.5,795
20150301|2015-02-12 19:00,13,553,554,552.75,554,85
20150301|2015-02-12 19:30,13,554,554,554,554,1
20150301|2015-02-12 20:00,13,553.75,554,553.25,554,6
20150301|2015-02-12 22:00,13,555,555.25,555,555.25,6
20150301|2015-02-12 23:00,13,555,555,555,555,2
20150301|2015-02-13 00:00,13,555.75,556,555.75,556,6
20150301|2015-02-13 01:00,13,556.25,556.25,556.25,556.25,5
20150301|2015-02-13 01:30,13,556,556,556,556,1
20150301|2015-02-13 02:00,13,556.25,556.75,556.25,556.75,4
20150301|2015-02-13 02:30,13,556.25,556.5,556,556.5,3
20150301|2015-02-13 03:00,13,556.25,556.5,555.5,556.5,54
20150301|2015-02-13 03:30,13,556.25,556.25,556.25,556.25,2
20150301|2015-02-13 04:00,13,555.25,555.25,554.25,554.25,19
20150301|2015-02-13 04:30,13,554,555,554,555,20
20150301|2015-02-13 05:00,13,555,555,554.75,554.75,2
20150301|2015-02-13 05:30,13,554,554.25,554,554.25,2
20150301|2015-02-13 06:30,13,554.25,554.25,553.75,553.75,13
20150301|2015-02-13 07:00,13,553.75,555.25,553.5,555.25,14
20150301|2015-02-13 07:30,13,556,559,556,558,169
20150301|2015-02-13 08:30,13,559,563,558,562.25,1112
20150301|2015-02-13 09:00,13,562.25,562.25,559.25,560,393
20150301|2015-02-13 09:30,13,560.5,561.25,559.5,560.25,364
20150301|2015-02-13 10:00,13,560.75,561,559.25,559.25,376
20150301|2015-02-13 10:30,13,559.5,562.5,559.25,562,318
20150301|2015-02-13 11:00,13,562,562.75,559.75,562.25,325
20150301|2015-02-13 11:30,13,562.25,563.25,559.75,560,512
20150301|2015-02-13 12:00,13,560,561.25,559.5,560.5,295
20150301|2015-02-13 12:30,13,560.5,562.75,559.75,562.25,495
20150301|2015-02-13 13:00,13,562.5,563.5,561,563.5,526
20150301|2015-02-16 19:00,17,564,566,563,564.5,122
20150301|2015-02-16 19:30,17,564.5,565,564.5,565,2
20150301|2015-02-16 20:30,17,565.25,565.25,565.25,565.25,3
20150301|2015-02-16 21:00,17,565,565,565,565,1
20150301|2015-02-16 21:30,17,564.25,564.25,564.25,564.25,1
20150301|2015-02-16 22:00,17,564.75,564.75,564.75,564.75,1
20150301|2015-02-17 01:30,17,565.5,566,565.5,566,4
20150301|2015-02-17 02:00,17,566,567,566,566.75,6
20150301|2015-02-17 02:30,17,567.75,568.5,567.75,568.5,9
20150301|2015-02-17 03:30,17,568.25,569.25,568,569.25,22
20150301|2015-02-17 04:00,17,569,570,569,569.75,14
20150301|2015-02-17 04:30,17,570,570.5,570,570.25,28
20150301|2015-02-17 05:00,17,570.5,570.75,570.5,570.75,27
20150301|2015-02-17 05:30,17,570.5,571.5,570.5,571.5,54
20150301|2015-02-17 06:00,17,572,572.75,572,572.5,66
20150301|2015-02-17 06:30,17,572.5,572.5,572.25,572.25,22
20150301|2015-02-17 07:00,17,572.5,573.75,572.25,573.5,81
20150301|2015-02-17 07:30,17,573.25,573.25,572.25,572.5,26
20150301|2015-02-17 08:30,17,573,582.25,570.5,570.75,1471
20150301|2015-02-17 09:00,17,570.5,570.5,566,566.5,462
20150301|2015-02-17 09:30,17,566.5,567.5,565.25,565.75,476
20150301|2015-02-17 10:00,17,566,566.25,561.25,562,582
20150301|2015-02-17 10:30,17,562,563.75,561.5,561.75,351
20150301|2015-02-17 11:00,17,561.5,563.25,560.75,562,265
20150301|2015-02-17 11:30,17,562.25,563,561.25,562.5,255
20150301|2015-02-17 12:00,17,562.75,564.25,562,563.75,284
20150301|2015-02-17 12:30,17,563.75,564,561.75,562.75,137
20150301|2015-02-17 13:00,17,562.75,563.75,560.75,563,889
20150301|2015-02-17 19:00,18,564,567,564,565.25,91
20150301|2015-02-17 20:00,18,565.5,565.5,565.5,565.5,1
20150301|2015-02-17 21:00,18,566.5,567.25,566.5,567,3
20150301|2015-02-17 22:00,18,567,568.75,567,568.5,15
20150301|2015-02-17 22:30,18,569,569.5,569,569.5,6
20150301|2015-02-17 23:00,18,569.5,569.5,569.5,569.5,2
20150301|2015-02-17 23:30,18,569.5,570,569.5,569.75,5
20150301|2015-02-18 00:00,18,569.5,569.75,569.5,569.75,2
20150301|2015-02-18 00:30,18,569.5,569.5,569.25,569.25,7
20150301|2015-02-18 01:00,18,569,569,569,569,4
20150301|2015-02-18 01:30,18,569,569,569,569,1
20150301|2015-02-18 02:00,18,569,569,568.5,568.75,5
20150301|2015-02-18 02:30,18,568.25,568.25,568,568,4
20150301|2015-02-18 03:00,18,567.75,567.75,567.5,567.5,4
20150301|2015-02-18 03:30,18,568.25,569,565.75,566,55
20150301|2015-02-18 04:00,18,565.75,566.25,565.5,565.75,12
20150301|2015-02-18 04:30,18,565.75,566.5,565.75,566.5,14
20150301|2015-02-18 05:00,18,566,566,564.25,564.25,6
20150301|2015-02-18 05:30,18,563.75,563.75,563.75,563.75,2
20150301|2015-02-18 06:00,18,563.5,563.5,562.25,562.25,25
20150301|2015-02-18 06:30,18,562.25,563.75,561.75,562.75,29
20150301|2015-02-18 07:00,18,562.75,564.5,562.5,563,115
20150301|2015-02-18 07:30,18,562.75,563,562.25,562.25,7
20150301|2015-02-18 08:30,18,563.5,563.5,559,560.75,451
20150301|2015-02-18 09:00,18,560.25,560.75,555.25,556.75,295
20150301|2015-02-18 09:30,18,556.25,556.25,550,550.25,473
20150301|2015-02-18 10:00,18,550.25,552,549.75,550.25,655
20150301|2015-02-18 10:30,18,550.5,550.5,548,548.75,819
20150301|2015-02-18 11:00,18,548.75,550.75,548.5,549,434
20150301|2015-02-18 11:30,18,549,549.75,548.5,549,192
20150301|2015-02-18 12:00,18,548.75,549,547.75,548,199
20150301|2015-02-18 12:30,18,548,548.75,546.75,547.75,321
20150301|2015-02-18 13:00,18,547.5,548.75,547.25,548.25,540
20150301|2015-02-18 19:00,19,548.75,548.75,548,548.75,15
20150301|2015-02-18 19:30,19,548.5,548.75,548.5,548.75,25
20150301|2015-02-18 20:00,19,548.75,548.75,548.75,548.75,2
20150301|2015-02-18 20:30,19,548.75,548.75,548.75,548.75,16
20150301|2015-02-18 21:00,19,548.75,548.75,548.75,548.75,7
20150301|2015-02-18 21:30,19,548.5,548.5,548.25,548.25,5
20150301|2015-02-18 22:00,19,548,548,548,548,1
20150301|2015-02-18 22:30,19,548,548,547.5,547.5,10
20150301|2015-02-19 00:30,19,547.5,547.5,547.25,547.5,3
20150301|2015-02-19 01:00,19,547.25,547.25,547.25,547.25,1
20150301|2015-02-19 01:30,19,547.5,547.75,547.5,547.75,3
20150301|2015-02-19 03:00,19,547,547,546.5,546.5,3
20150301|2015-02-19 03:30,19,545.5,545.75,545,545.75,19
20150301|2015-02-19 04:00,19,545,545.5,544.5,545,49
20150301|2015-02-19 04:30,19,544.5,544.5,544.5,544.5,1
20150301|2015-02-19 05:00,19,544.75,544.75,544.75,544.75,17
20150301|2015-02-19 05:30,19,545.25,545.25,545.25,545.25,4
20150301|2015-02-19 06:00,19,545.25,545.25,545.25,545.25,1
20150301|2015-02-19 06:30,19,545.25,545.5,545.25,545.5,9
20150301|2015-02-19 07:00,19,545.5,547.75,545.5,546.75,88
20150301|2015-02-19 07:30,19,547,547,545.5,545.75,24
20150301|2015-02-19 08:30,19,546.75,547.75,545.5,547,253
20150301|2015-02-19 09:00,19,547.5,547.75,544.5,545.25,146
20150301|2015-02-19 09:30,19,545.25,548,544.75,547.25,369
20150301|2015-02-19 10:00,19,547.5,547.75,546.5,547.5,104
20150301|2015-02-19 10:30,19,547.5,553,547.25,551.75,292
20150301|2015-02-19 11:00,19,552,552,548.75,549.5,299
20150301|2015-02-19 11:30,19,550,550.25,545,545,71
20150301|2015-02-19 12:00,19,545.25,546.25,544.75,546.25,58
20150301|2015-02-19 12:30,19,546.5,547,544.5,547,59
20150301|2015-02-19 13:00,19,547,547,543.75,544.5,292
20150301|2015-02-19 19:00,20,543.25,544.25,543.25,544,33
20150301|2015-02-19 20:30,20,544.5,544.5,544.5,544.5,1
20150301|2015-02-19 21:00,20,544.5,544.75,544.5,544.75,3
20150301|2015-02-19 23:00,20,545.5,545.75,545.5,545.75,2
20150301|2015-02-20 00:00,20,546,546.25,546,546.25,4
20150301|2015-02-20 00:30,20,547,547,547,547,5
20150301|2015-02-20 01:30,20,546.75,546.75,546.75,546.75,1
20150301|2015-02-20 02:30,20,546.5,546.5,545,545,11
20150301|2015-02-20 03:00,20,545,545.5,544.5,545.5,20
20150301|2015-02-20 03:30,20,546.25,547,546.25,547,55
20150301|2015-02-20 04:00,20,547,547,547,547,8
20150301|2015-02-20 04:30,20,547,547,545.5,545.75,22
20150301|2015-02-20 05:00,20,545.5,545.5,545.25,545.25,3
20150301|2015-02-20 05:30,20,545,545,544.75,544.75,7
20150301|2015-02-20 06:00,20,545,545.5,544.75,545.5,9
20150301|2015-02-20 06:30,20,545.5,546.25,545.5,545.75,3
20150301|2015-02-20 07:00,20,546.5,547.25,546.5,547,15
20150301|2015-02-20 07:30,20,546.75,546.75,545.25,546,26
20150301|2015-02-20 08:30,20,545.75,546.25,540,541.25,359
20150301|2015-02-20 09:00,20,540,541,539,539.5,148
20150301|2015-02-20 09:30,20,539.5,539.5,536.5,536.5,246
20150301|2015-02-20 10:00,20,536.5,536.75,534.5,535.75,216
20150301|2015-02-20 10:30,20,535.5,535.75,534.25,534.5,244
20150301|2015-02-20 11:00,20,534,534.75,533.75,533.75,120
20150301|2015-02-20 11:30,20,533.75,534.25,532.5,534.25,354
20150301|2015-02-20 12:00,20,533.5,534.75,533.5,534.75,200
20150301|2015-02-20 12:30,20,534.25,535.25,533.25,534,232
20150301|2015-02-20 13:00,20,534,535,532,532.5,395
20150301|2015-02-22 19:00,23,533.5,535,533.5,534.75,58
20150301|2015-02-22 19:30,23,535.25,535.25,535.25,535.25,16
20150301|2015-02-22 20:00,23,535.5,535.5,535.5,535.5,2
20150301|2015-02-22 20:30,23,535,535,535,535,1
20150301|2015-02-22 21:00,23,534.5,534.5,534.5,534.5,1
20150301|2015-02-22 22:30,23,534,534,534,534,1
20150301|2015-02-22 23:30,23,534,534.25,534,534.25,4
20150301|2015-02-23 00:00,23,534.25,534.25,533.25,533.25,6
20150301|2015-02-23 00:30,23,532.75,532.75,532.75,532.75,3
20150301|2015-02-23 01:00,23,532.5,532.5,532.5,532.5,2
20150301|2015-02-23 01:30,23,532,532,532,532,5
20150301|2015-02-23 02:00,23,532.5,533,532.5,532.5,4
20150301|2015-02-23 02:30,23,532.5,532.5,532.5,532.5,2
20150301|2015-02-23 03:00,23,533,533,533,533,1
20150301|2015-02-23 04:00,23,533,533.25,533,533.25,53
20150301|2015-02-23 04:30,23,533,533.25,533,533.25,4
20150301|2015-02-23 05:00,23,533,533,533,533,1
20150301|2015-02-23 06:00,23,532.5,532.5,531,532,29
20150301|2015-02-23 06:30,23,531.25,531.25,531.25,531.25,1
20150301|2015-02-23 07:00,23,531,531.75,530.5,531.75,22
20150301|2015-02-23 07:30,23,531,532.5,531,532.5,7
20150301|2015-02-23 08:30,23,532.25,537,532.25,535.25,213
20150301|2015-02-23 09:00,23,535,536,532.5,533,149
20150301|2015-02-23 09:30,23,532.75,534,531.75,533,104
20150301|2015-02-23 10:00,23,533.25,533.75,532,532,48
20150301|2015-02-23 10:30,23,532,533,531,531.5,63
20150301|2015-02-23 11:00,23,531.25,531.5,530.75,531.25,110
20150301|2015-02-23 11:30,23,531,532,531,531,61
20150301|2015-02-23 12:00,23,530.75,531.25,530.5,531,21
20150301|2015-02-23 12:30,23,531,531.75,530.75,531.75,71
20150301|2015-02-23 13:00,23,531.75,532.5,530.5,530.5,163
20150301|2015-02-23 19:00,24,532,532.75,532,532.75,55
20150301|2015-02-23 19:30,24,532.5,532.5,532.5,532.5,2
20150301|2015-02-23 20:00,24,532,532,532,532,19
20150301|2015-02-23 20:30,24,532.5,532.5,532.5,532.5,1
20150301|2015-02-23 21:00,24,532.75,533.75,532.75,533.75,5
20150301|2015-02-23 22:00,24,533,534,533,534,2
20150301|2015-02-24 01:30,24,534,534.5,533.75,534.5,9
20150301|2015-02-24 02:00,24,534.75,536.5,534.75,535.75,8
20150301|2015-02-24 02:30,24,536.25,536.5,536,536.5,12
20150301|2015-02-24 03:00,24,536.5,536.5,536.5,536.5,1
20150301|2015-02-24 03:30,24,536.25,536.25,536.25,536.25,3
20150301|2015-02-24 04:00,24,536.75,536.75,536,536,8
20150301|2015-02-24 04:30,24,536,536.25,536,536.25,4
20150301|2015-02-24 05:00,24,536.5,536.5,536.5,536.5,1
20150301|2015-02-24 06:00,24,535.75,535.75,535.5,535.5,5
20150301|2015-02-24 06:30,24,535.5,535.75,535.5,535.5,35
20150301|2015-02-24 07:00,24,535.5,535.75,535.5,535.5,6
20150301|2015-02-24 07:30,24,536.5,538,536.5,538,55
20150301|2015-02-24 08:30,24,538.5,542,535,535,360
20150301|2015-02-24 09:00,24,535,538.25,532.5,537,188
20150301|2015-02-24 09:30,24,536.5,540,536.5,537.25,40
20150301|2015-02-24 10:00,24,537.75,538.5,534.25,534.5,77
20150301|2015-02-24 10:30,24,534,541,533.75,541,109
20150301|2015-02-24 11:00,24,540.75,544.25,538.25,538.5,269
20150301|2015-02-24 11:30,24,538.25,540.5,538.25,539.75,73
20150301|2015-02-24 12:00,24,539.75,541.5,539.75,540,45
20150301|2015-02-24 12:30,24,540,541.25,538.75,540.5,143
20150301|2015-02-24 13:00,24,540.5,540.5,535,535.75,82
20150301|2015-02-24 19:00,25,535,536,534.25,536,73
20150301|2015-02-24 20:30,25,534.5,534.75,534.5,534.75,6
20150301|2015-02-25 00:00,25,535,535,535,535,1
20150301|2015-02-25 02:30,25,534.75,534.75,534.75,534.75,1
20150301|2015-02-25 03:30,25,535.5,536,535.5,536,8
20150301|2015-02-25 04:00,25,537.5,537.5,537.5,537.5,1
20150301|2015-02-25 07:30,25,533.75,533.75,533.75,533.75,15
20150301|2015-02-25 08:30,25,535.75,535.75,533,533.25,29
20150301|2015-02-25 09:00,25,532.75,532.75,529,530,120
20150301|2015-02-25 09:30,25,530,530,529.25,529.25,17
20150301|2015-02-25 10:00,25,529.25,531,529.25,529.25,197
20150301|2015-02-25 10:30,25,529.25,530,529,529,60
20150301|2015-02-25 11:00,25,529,529.25,527.25,528,58
20150301|2015-02-25 11:30,25,527,527.75,526.75,527.75,134
20150301|2015-02-25 12:00,25,527,527,525.75,525.75,110
20150301|2015-02-25 12:30,25,525.75,526.25,525,526.25,62
20150301|2015-02-25 13:00,25,526.5,528.5,526.5,528.25,52
20150301|2015-02-25 19:00,26,527.25,527.25,527.25,527.25,1
20150301|2015-02-25 20:30,26,527.25,527.25,527.25,527.25,7
20150301|2015-02-25 22:30,26,527.5,527.5,527.5,527.5,2
20150301|2015-02-26 04:30,26,528,528,528,528,3
20150301|2015-02-26 07:30,26,525.5,525.5,525.5,525.5,2
20150301|2015-02-26 08:30,26,527.75,530.25,524,524,329
20150301|2015-02-26 09:00,26,523.5,523.5,521.5,521.5,14
20150301|2015-02-26 09:30,26,521.75,521.75,519,519,32
20150301|2015-02-26 10:00,26,518.75,518.75,517.25,517.5,15
20150301|2015-02-26 10:30,26,519,524,519,524,130
20150301|2015-02-26 11:00,26,526.25,526.5,522.75,522.75,11
20150301|2015-02-26 11:30,26,523.75,524,521.5,521.5,39
20150301|2015-02-26 12:00,26,522.75,525,522.75,525,12
20150301|2015-02-26 12:30,26,525,526,523,524.5,13
20150301|2015-02-26 13:00,26,524.25,527.75,524.25,527.25,68
20150301|2015-02-26 19:00,27,527.75,528,527.75,528,4
20150301|2015-02-26 22:00,27,525.75,525.75,525.75,525.75,5
20150301|2015-02-27 04:00,27,528.5,528.5,528.5,528.5,1
20150301|2015-02-27 08:30,27,529.75,529.75,529.25,529.5,21
20150301|2015-02-27 09:00,27,528.5,529.25,527.25,527.25,15
20150301|2015-02-27 09:30,27,531.5,531.5,529.5,529.75,20
20150301|2015-02-27 10:00,27,530,530,530,530,2
20150301|2015-02-27 10:30,27,530.25,530.25,530.25,530.25,4
20150301|2015-02-27 11:00,27,531.5,535.5,531.5,535.5,93
20150301|2015-02-27 11:30,27,537,538,534.75,534.75,6
20150301|2015-02-27 12:00,27,537.25,537.25,537,537,3
20150301|2015-02-27 12:30,27,540.25,540.25,540.25,540.25,11
20150301|2015-02-27 13:00,27,537.5,537.5,537.25,537.25,8
20150301|2015-03-01 19:00,2,536.25,536.25,536.25,536.25,2
20150301|2015-03-01 20:00,2,537.5,538.25,537.5,538.25,2
20150301|2015-03-02 08:30,2,540,540,538.25,538.25,7
20150301|2015-03-02 09:30,2,530.5,530.5,530.5,530.5,3
20150301|2015-03-02 10:00,2,530.25,530.25,530.25,530.25,1
20150301|2015-03-02 10:30,2,527,527,527,527,2
20150301|2015-03-02 11:00,2,525.75,525.75,525.75,525.75,4
20150301|2015-03-02 12:30,2,522.75,522.75,522.75,522.75,1
20150301|2015-03-02 13:00,2,521,521,521,521,1
20150301|2015-03-03 07:30,3,523.5,523.5,523.5,523.5,1
20150301|2015-03-03 08:30,3,524.25,524.25,521.25,521.25,12
20150301|2015-03-03 10:00,3,521.25,521.25,521.25,521.25,1
20150301|2015-03-03 11:30,3,525,525,525,525,3
20150301|2015-03-04 08:30,4,525,525,525,525,5
20150301|2015-03-04 10:00,4,522.75,522.75,522.75,522.75,1
20150301|2015-03-04 13:00,4,522.75,522.75,522.75,522.75,1
20150301|2015-03-04 19:00,5,522.75,522.75,521.75,521.75,20
20150301|2015-03-04 19:30,5,521.75,521.75,521.75,521.75,7
20150301|2015-03-04 20:00,5,521.5,521.5,521.5,521.5,1
20150301|2015-03-05 08:30,5,521.75,521.75,521.5,521.5,4
20150301|2015-03-06 09:00,6,515.75,515.75,514.25,514.25,16
20150301|2015-03-06 12:00,6,521.75,521.75,521.75,521.75,3
20150301|2015-03-09 09:00,9,531.25,531.25,531.25,531.25,2
20150301|2015-03-09 09:30,9,530.5,530.5,530.5,530.5,3
20150301|2015-03-09 12:00,9,531,531,531,531,4
20150301|2015-03-10 10:30,10,526.5,526.5,526.5,526.5,3
20150301|2015-03-11 08:30,11,538.25,538.5,538.25,538.5,14
20150301|2015-03-11 12:00,11,538.75,538.75,535.25,535.25,50
20150301|2015-03-12 09:00,12,539,539,539,539,1
20150301|2015-03-12 10:30,12,545.75,546.5,545.75,546.5,14
20150301|2015-03-12 11:00,12,543.25,543.25,542.5,542.5,14
20150301|2015-03-12 12:00,12,547.25,547.25,547.25,547.25,2
20150301|2015-03-12 13:00,12,547.25,547.25,546.25,546.25,25
20150301|2015-03-13 06:00,13,549.75,549.75,549.75,549.75,2
20150301|2015-03-13 06:30,13,551.75,552.75,551.75,552.75,18
20150301|2015-03-13 07:30,13,550.75,551,550.75,551,3
20150301|2015-03-13 08:30,13,549,549.5,548.25,549,4
20150301|2015-03-13 09:00,13,549.5,550.75,546,550.75,5
20150301|2015-03-13 09:30,13,550.5,550.5,550.5,550.5,5
20150501|2013-10-02 12:30,2,750,750,750,750,1
20150501|2013-10-07 13:00,7,750,750,750,750,1
20150501|2013-10-08 08:30,8,750,750,750,750,1
20150501|2013-12-23 09:30,23,681.5,681.5,681.5,681.5,2
20150501|2014-01-09 08:30,9,666,666,666,666,4
20150501|2014-01-10 11:00,10,659,659,659,659,4
20150501|2014-01-13 10:30,13,658,658,658,658,1
20150501|2014-01-13 11:00,13,658,658,658,658,3
20150501|2014-01-14 13:00,14,659,659,659,659,1
20150501|2014-01-16 08:30,16,648.5,648.5,648.5,648.5,1
20150501|2014-01-17 10:00,17,648.5,648.5,648.5,648.5,1
20150501|2014-01-17 10:30,17,647,647,647,647,1
20150501|2014-01-22 08:30,22,646.5,646.5,646.5,646.5,1
20150501|2014-01-22 10:00,22,644.75,644.75,642.75,642.75,7
20150501|2014-01-22 13:00,22,647.75,648.5,647.5,648.5,3
20150501|2014-01-29 08:30,29,642.25,642.25,642.25,642.25,1
20150501|2014-01-29 13:00,29,629.5,632.75,629.5,632.75,8
20150501|2014-02-03 11:30,3,634,634,634,634,1
20150501|2014-02-04 11:00,4,650,650,650,650,1
20150501|2014-02-06 10:30,6,655.5,655.5,655.5,655.5,1
20150501|2014-02-10 11:00,10,658,658,658,658,1
20150501|2014-02-11 05:00,11,659.25,659.25,659.25,659.25,1
20150501|2014-02-11 10:00,11,663,663,663,663,2
20150501|2014-02-13 10:30,13,663.75,663.75,661,661,6
20150501|2014-02-18 10:30,18,673.75,673.75,673.75,673.75,1
20150501|2014-02-19 09:00,19,678.5,678.5,678.5,678.5,1
20150501|2014-02-19 11:30,19,678,678,678,678,1
20150501|2014-02-19 12:30,19,680,680,680,680,1
20150501|2014-02-20 12:00,20,683.75,683.75,683.75,683.75,1
20150501|2014-02-21 10:30,21,677.75,677.75,677,677,6
20150501|2014-02-23 19:00,24,671.75,671.75,671.75,671.75,1
20150501|2014-03-02 19:00,3,685.25,695.5,685.25,695.5,16
20150501|2014-03-03 03:30,3,700.75,700.75,700.75,700.75,1
20150501|2014-03-03 06:00,3,703.25,703.25,703.25,703.25,1
20150501|2014-03-03 08:30,3,707.5,707.5,707.5,707.5,1
20150501|2014-03-03 09:30,3,711.5,711.5,711.5,711.5,1
20150501|2014-03-03 10:00,3,711.5,715.5,711.5,715.5,5
20150501|2014-03-03 11:00,3,701.5,701.5,701.5,701.5,1
20150501|2014-03-03 12:00,3,697.25,697.25,697.25,697.25,1
20150501|2014-03-04 12:00,4,708,708,708,708,1
20150501|2014-03-05 10:30,5,708.25,708.25,706.5,706.5,3
20150501|2014-03-05 12:00,5,710.25,710.25,710.25,710.25,1
20150501|2014-03-05 21:30,6,707.75,707.75,707.75,707.75,1
20150501|2014-03-05 22:00,6,707.75,707.75,707.75,707.75,3
20150501|2014-03-06 08:30,6,706.75,706.75,706.5,706.5,2
20150501|2014-03-06 12:00,6,713.25,713.25,713.25,713.25,1
20150501|2014-03-07 04:30,7,715.5,715.5,715.5,715.5,7
20150501|2014-03-07 05:00,7,716.25,716.25,716.25,716.25,1
20150501|2014-03-07 10:00,7,718.25,718.25,717.75,717.75,4
20150501|2014-03-07 12:00,7,724.25,724.25,724.25,724.25,1
20150501|2014-03-07 13:00,7,720.75,720.75,720.75,720.75,1
20150501|2014-03-10 10:00,10,721.5,721.5,721.5,721.5,2
20150501|2014-03-10 11:30,10,717.5,717.5,717.5,717.5,1
20150501|2014-03-10 12:00,10,720.25,720.25,720.25,720.25,1
20150501|2014-03-10 13:00,10,717.5,717.5,717.5,717.5,1
20150501|2014-03-11 07:30,11,717.75,717.75,717.75,717.75,1
20150501|2014-03-11 12:00,11,735.75,735.75,735.75,735.75,1
20150501|2014-03-11 12:30,11,735.75,735.75,732.75,732.75,7
20150501|2014-03-12 10:30,12,745.25,745.25,745.25,745.25,1
20150501|2014-03-12 12:00,12,746.25,746.25,746.25,746.25,2
20150501|2014-03-12 21:00,13,748.75,748.75,748.75,748.75,3
20150501|2014-03-13 08:30,13,755.75,755.75,755.75,755.75,7
20150501|2014-03-13 09:30,13,749,749,749,749,10
20150501|2014-03-13 12:00,13,746,746,746,746,1
20150501|2014-03-13 13:00,13,743,743,743,743,15
20150501|2014-03-14 10:00,14,751.75,751.75,751.75,751.75,2
20150501|2014-03-14 12:00,14,750,750,750,750,4
20150501|2014-03-17 12:00,17,747,747,747,747,1
20150501|2014-03-17 12:30,17,744,744,744,744,1
20150501|2014-03-18 08:30,18,750.75,753.75,750.75,753.75,12
20150501|2014-03-18 11:00,18,756.75,756.75,756.75,756.75,8
20150501|2014-03-18 12:00,18,762.25,762.25,762.25,762.25,1
20150501|2014-03-19 09:00,19,763.75,766.25,763.75,766.25,2
20150501|2014-03-19 10:00,19,778,778,778,778,1
20150501|2014-03-19 11:00,19,773.5,773.5,773.5,773.5,5
20150501|2014-03-19 12:00,19,780,780,780,780,1
20150501|2014-03-19 19:30,20,773.5,773.5,773.5,773.5,1
20150501|2014-03-19 20:00,20,775,775,775,775,1
20150501|2014-03-20 09:00,20,783.5,783.5,783.5,783.5,5
20150501|2014-03-20 09:30,20,784,784,784,784,4
20150501|2014-03-20 12:00,20,768.5,768.5,768.5,768.5,1
20150501|2014-03-20 13:00,20,768.5,768.5,768.5,768.5,5
20150501|2014-03-21 12:00,21,770.25,770.25,770.25,770.25,1
20150501|2014-03-24 12:00,24,782.75,782.75,782.75,782.75,2
20150501|2014-03-25 12:00,25,787.5,787.5,787.5,787.5,1
20150501|2014-03-26 12:00,26,776.25,776.25,776.25,776.25,1
20150501|2014-03-27 08:30,27,772,772,772,772,1
20150501|2014-03-27 12:00,27,787.75,787.75,787.75,787.75,1
20150501|2014-03-28 02:00,28,776,776,776,776,3
20150501|2014-03-28 12:00,28,769.75,769.75,769.75,769.75,1
20150501|2014-03-31 12:00,31,764.5,764.5,764.5,764.5,1
20150501|2014-04-01 08:30,1,764,764,764,764,2
20150501|2014-04-01 12:00,1,769.5,769.5,769.5,769.5,1
20150501|2014-04-02 12:00,2,755.75,755.75,755.75,755.75,2
20150501|2014-04-03 12:00,3,759.5,759.5,759.5,759.5,1
20150501|2014-04-03 13:00,3,764,764,764,764,1
20150501|2014-04-04 12:00,4,750.25,752.5,749.75,750,5
20150501|2014-04-07 00:00,7,758.5,758.5,758.5,758.5,3
20150501|2014-04-07 04:00,7,758.5,758.5,758.5,758.5,1
20150501|2014-04-07 12:00,7,760.75,760.75,760.75,760.75,1
20150501|2014-04-08 11:30,8,769.5,769.5,769.5,769.5,2
20150501|2014-04-08 12:00,8,773.5,773.5,773.5,773.5,1
20150501|2014-04-09 12:00,9,763.25,763.25,763.25,763.25,2
20150501|2014-04-09 13:00,9,762.5,765.25,762.5,763.75,12
20150501|2014-04-10 09:00,10,755.25,755.25,755,755,3
20150501|2014-04-10 12:00,10,753.5,753.5,753.5,753.5,1
20150501|2014-04-10 13:00,10,753.25,755.75,753.25,754.5,7
20150501|2014-04-11 12:00,11,754.75,754.75,754.75,754.75,1
20150501|2014-04-11 13:00,11,754.25,754.25,751.25,751.25,7
20150501|2014-04-13 19:00,14,763,763,763,763,1
20150501|2014-04-14 10:00,14,772.25,772.25,772.25,772.25,1
20150501|2014-04-14 12:00,14,771.5,771.5,771.5,771.5,2
20150501|2014-04-15 12:00,15,782.5,782.5,782.5,782.5,1
20150501|2014-04-15 13:00,15,785.5,785.5,785.5,785.5,1
20150501|2014-04-16 08:30,16,787.25,788.5,787.25,788.5,2
20150501|2014-04-16 09:30,16,789.5,789.5,785.25,785.25,2
20150501|2014-04-16 10:00,16,785.5,785.5,785.5,785.5,1
20150501|2014-04-16 12:00,16,774.5,774.5,774.5,774.5,1
20150501|2014-04-16 21:30,17,782,782.75,781,782.75,12
20150501|2014-04-16 22:30,17,782.75,782.75,782.75,782.75,1
20150501|2014-04-17 08:30,17,788,789.5,788,789.5,2
20150501|2014-04-17 10:30,17,779.75,779.75,779.75,779.75,1
20150501|2014-04-17 12:00,17,782.5,782.5,782.5,782.5,1
20150501|2014-04-17 13:00,17,778,778,778,778,1
20150501|2014-04-21 08:30,21,765,765,762.5,762.5,10
20150501|2014-04-21 09:00,21,763.5,763.75,761.75,761.75,6
20150501|2014-04-21 09:30,21,761.75,761.75,761.75,761.75,14
20150501|2014-04-21 10:30,21,755.5,755.5,755.5,755.5,1
20150501|2014-04-22 12:00,22,765.25,765.25,765.25,765.25,1
20150501|2014-04-23 12:00,23,769.75,769.75,769.75,769.75,1
20150501|2014-04-24 12:00,24,780,780,780,780,1
20150501|2014-04-25 07:00,25,787.5,787.5,787.5,787.5,1
20150501|2014-04-25 12:00,25,794.75,794.75,794.75,794.75,2
20150501|2014-04-27 19:00,28,800,800,800,800,1
20150501|2014-04-28 07:30,28,798.5,798.5,798.5,798.5,1
20150501|2014-04-28 12:00,28,796.25,796.25,796.25,796.25,1
20150501|2014-04-29 08:30,29,797,798.5,797,798.5,9
20150501|2014-04-29 09:30,29,798.75,799.25,798.75,799.25,2
20150501|2014-04-29 10:30,29,804.75,804.75,804.75,804.75,1
20150501|2014-04-29 12:00,29,806.25,806.25,806.25,806.25,1
20150501|2014-04-30 09:30,30,810.25,810.25,810,810,2
20150501|2014-04-30 10:30,30,814.25,814.25,814.25,814.25,2
20150501|2014-04-30 11:00,30,813.75,813.75,813.75,813.75,3
20150501|2014-04-30 11:30,30,813.75,813.75,813.75,813.75,10
20150501|2014-04-30 12:00,30,815.5,815.5,815.5,815.5,1
20150501|2014-05-01 09:30,1,801.75,801.75,801.75,801.75,1
20150501|2014-05-01 12:00,1,811,811,811,811,1
20150501|2014-05-02 08:30,2,818.25,818.5,818.25,818.5,5
20150501|2014-05-02 12:00,2,820,821.5,820,821.5,2
20150501|2014-05-04 19:00,5,826.75,826.75,826.75,826.75,1
20150501|2014-05-05 12:00,5,831.75,831.75,831.75,831.75,1
20150501|2014-05-06 09:30,6,834.5,836,834.5,836,7
20150501|2014-05-06 10:00,6,839,839,839,839,1
20150501|2014-05-06 10:30,6,841.5,845.75,841.5,845.75,3
20150501|2014-05-06 11:00,6,848,850,848,850,4
20150501|2014-05-06 12:00,6,848,848.25,848,848.25,2
20150501|2014-05-07 10:00,7,843.75,843.75,843.75,843.75,1
20150501|2014-05-07 11:00,7,838.25,838.25,837.5,837.5,14
20150501|2014-05-07 12:00,7,837.5,838.5,837,838.5,9
20150501|2014-05-07 13:00,7,842.75,842.75,842.75,842.75,1
20150501|2014-05-08 12:00,8,844,844,844,844,1
20150501|2014-05-09 09:30,9,841.5,841.5,841.5,841.5,1
20150501|2014-05-09 11:00,9,846,848,846,848,3
20150501|2014-05-09 12:00,9,842.5,842.5,842.5,842.5,1
20150501|2014-05-09 13:00,9,841,841,839.75,839.75,2
20150501|2014-05-12 12:00,12,839,839,839,839,1
20150501|2014-05-13 12:00,13,831,831,831,831,2
20150501|2014-05-14 09:30,14,821.5,821.5,821.5,821.5,2
20150501|2014-05-14 10:30,14,814.75,814.75,814.75,814.75,1
20150501|2014-05-14 11:00,14,818,818,818,818,1
20150501|2014-05-15 11:30,15,796.5,796.5,796.5,796.5,1
20150501|2014-05-16 08:30,16,787,787,787,787,1
20150501|2014-05-16 10:00,16,783.75,783.75,783.75,783.75,1
20150501|2014-05-16 11:30,16,781,781,781,781,1
20150501|2014-05-16 12:00,16,784.75,784.75,782.5,782.75,7
20150501|2014-05-19 08:30,19,781,781,781,781,1
20150501|2014-05-22 13:00,22,771,771,771,771,2
20150501|2014-05-23 09:30,23,765,765,765,765,4
20150501|2014-05-23 13:00,23,766.5,766.5,766.5,766.5,1
20150501|2014-05-27 09:00,27,763,763,763,763,1
20150501|2014-05-29 08:30,29,756,756,756,756,2
20150501|2014-05-29 11:30,29,751.5,751.5,751.5,751.5,1
20150501|2014-05-30 05:30,30,750,750,750,750,1
20150501|2014-05-30 09:30,30,756.75,757,756.75,757,5
20150501|2014-05-30 10:00,30,750,750,750,750,1
20150501|2014-05-30 10:30,30,750,750,750,750,1
20150501|2014-05-30 12:30,30,748,748,748,748,1
20150501|2014-05-30 13:00,30,746.5,746.5,746,746,2
20150501|2014-06-01 19:00,2,745,745,741,741,16
20150501|2014-06-02 08:30,2,739.25,739.25,739.25,739.25,1
20150501|2014-06-02 11:30,2,747.5,747.5,747.5,747.5,1
20150501|2014-06-03 09:30,3,738.25,738.25,738.25,738.25,1
20150501|2014-06-03 11:00,3,733,733,733,733,1
20150501|2014-06-03 11:30,3,733.25,733.75,733.25,733.5,17
20150501|2014-06-03 12:30,3,732,732,732,732,2
20150501|2014-06-04 05:30,4,738,738,738,738,1
20150501|2014-06-05 02:00,5,736,736,736,736,4
20150501|2014-06-05 09:00,5,739.5,740,739.5,740,8
20150501|2014-06-05 13:00,5,734,734,734,734,1
20150501|2014-06-06 10:00,6,747.25,747.25,747.25,747.25,2
20150501|2014-06-06 12:00,6,744,744,744,744,3
20150501|2014-06-09 08:30,9,749,749,749,749,39
20150501|2014-06-09 09:00,9,749,749,749,749,11
20150501|2014-06-09 09:30,9,748.75,748.75,748.75,748.75,1
20150501|2014-06-09 10:30,9,750,750,750,750,1
20150501|2014-06-09 12:00,9,748.25,748.25,748.25,748.25,2
20150501|2014-06-09 12:30,9,748,748,748,748,1
20150501|2014-06-09 13:00,9,750,750,750,750,2
20150501|2014-06-10 07:00,10,747.75,747.75,747.75,747.75,1
20150501|2014-06-10 09:00,10,745,745,745,745,8
20150501|2014-06-10 09:30,10,745,745,745,745,23
20150501|2014-06-10 10:00,10,745,745,745,745,36
20150501|2014-06-10 11:00,10,740,740,740,740,2
20150501|2014-06-10 13:00,10,741.75,741.75,741.5,741.5,4
20150501|2014-06-11 08:30,11,745.75,747.75,745.75,747.75,58
20150501|2014-06-11 10:00,11,743,743,743,743,3
20150501|2014-06-11 11:00,11,738,738,738,738,65
20150501|2014-06-11 12:00,11,726.5,726.75,726.5,726.75,2
20150501|2014-06-11 19:00,12,721.75,721.75,721.75,721.75,1
20150501|2014-06-12 08:30,12,722.75,722.75,722.75,722.75,1
20150501|2014-06-12 09:00,12,722.75,722.75,722.75,722.75,44
20150501|2014-06-12 09:30,12,722.75,722.75,722.75,722.75,6
20150501|2014-06-12 10:00,12,722.75,722.75,722.75,722.75,49
20150501|2014-06-12 13:00,12,721.5,722.25,721.5,722.25,3
20150501|2014-06-13 09:00,13,725,725,725,725,3
20150501|2014-06-16 09:00,16,727.75,727.75,727.75,727.75,1
20150501|2014-06-16 10:00,16,725,725,725,725,50
20150501|2014-06-16 11:00,16,720,720,720,720,1
20150501|2014-06-16 11:30,16,720,720,720,720,4
20150501|2014-06-16 12:00,16,720,720,720,720,10
20150501|2014-06-17 07:00,17,720,720,720,720,3
20150501|2014-06-18 09:30,18,730.25,731.25,730.25,731.25,28
20150501|2014-06-18 10:30,18,744.75,744.75,740,740,4
20150501|2014-06-19 10:00,19,730,730,730,730,2
20150501|2014-06-19 11:30,19,729.75,729.75,729.75,729.75,21
20150501|2014-06-19 12:30,19,730.75,731,730.75,731,7
20150501|2014-06-19 13:00,19,731,731,731,731,1
20150501|2014-06-20 08:30,20,726,726,726,726,3
20150501|2014-06-20 11:30,20,725.75,726,725.75,726,8
20150501|2014-06-20 12:00,20,722.75,722.75,722.75,722.75,1
20150501|2014-06-20 13:00,20,723.25,723.5,722.75,722.75,11
20150501|2014-06-22 20:00,23,725,725,725,725,2
20150501|2014-06-23 10:00,23,718,718,718,718,2
20150501|2014-06-24 08:30,24,722,722,720.75,720.75,5
20150501|2014-06-24 09:00,24,715,715,715,715,3
20150501|2014-06-24 13:00,24,711,711,711,711,7
20150501|2014-06-25 08:30,25,714.25,714.25,714.25,714.25,1
20150501|2014-06-25 09:30,25,716.75,716.75,716.75,716.75,1
20150501|2014-06-25 10:30,25,718.75,718.75,718.75,718.75,1
20150501|2014-06-25 11:00,25,718.5,720,718.25,720,30
20150501|2014-06-25 11:30,25,720.25,721,720.25,721,15
20150501|2014-06-25 12:30,25,720,720,720,720,6
20150501|2014-06-26 08:30,26,715.75,715.75,715.75,715.75,1
20150501|2014-06-26 09:00,26,714,714,714,714,6
20150501|2014-06-26 11:30,26,723,723,721,721,12
20150501|2014-06-26 13:00,26,720.25,720.25,719,719,4
20150501|2014-06-27 08:30,27,724.5,724.5,723.5,723.5,10
20150501|2014-06-27 10:00,27,726,727.5,726,727.5,11
20150501|2014-06-27 12:00,27,725.75,726,725.75,726,10
20150501|2014-06-27 12:30,27,728.25,728.25,726,726,5
20150501|2014-06-27 13:00,27,726,727.25,724,727.25,52
20150501|2014-06-30 08:30,30,721.75,721.75,721.75,721.75,3
20150501|2014-06-30 11:00,30,717.25,717.25,717.25,717.25,1
20150501|2014-06-30 13:00,30,710,710,710,710,69
20150501|2014-07-01 07:00,1,706.75,706.75,706.75,706.75,1
20150501|2014-07-01 08:30,1,705.75,705.75,703.75,703.75,4
20150501|2014-07-01 09:00,1,702.5,702.5,699.75,699.75,9
20150501|2014-07-01 10:00,1,700,700,700,700,4
20150501|2014-07-02 08:30,2,700,700,698.5,698.5,19
20150501|2014-07-02 09:30,2,697,697,697,697,2
20150501|2014-07-02 12:00,2,695,696.25,695,696.25,10
20150501|2014-07-02 13:00,2,698,698,698,698,7
20150501|2014-07-02 19:00,3,698,698,698,698,5
20150501|2014-07-02 19:30,3,698.25,699,698.25,699,10
20150501|2014-07-02 20:00,3,699,699,699,699,26
20150501|2014-07-02 23:30,3,698,698,698,698,8
20150501|2014-07-03 01:30,3,698,698,698,698,9
20150501|2014-07-03 02:00,3,698,698.5,698,698.5,3
20150501|2014-07-03 02:30,3,698.25,698.25,698.25,698.25,1
20150501|2014-07-03 07:30,3,700,700,700,700,1
20150501|2014-07-03 08:30,3,700,700.75,695.75,695.75,58
20150501|2014-07-03 09:30,3,699.75,699.75,699.75,699.75,1
20150501|2014-07-03 10:00,3,701,704,701,704,73
20150501|2014-07-03 10:30,3,704,705.25,703.75,705.25,3
20150501|2014-07-03 11:00,3,703.5,703.5,703.5,703.5,1
20150501|2014-07-03 11:30,3,704.5,704.5,704,704,46
20150501|2014-07-07 08:30,7,698,698,698,698,1
20150501|2014-07-07 09:00,7,696.5,696.5,696.5,696.5,1
20150501|2014-07-07 09:30,7,697,697,697,697,1
20150501|2014-07-07 10:00,7,695,695,695,695,7
20150501|2014-07-07 10:30,7,689.25,690,689.25,690,18
20150501|2014-07-07 11:00,7,690.25,690.25,689,689,50
20150501|2014-07-07 11:30,7,688,688,687.75,688,12
20150501|2014-07-07 12:00,7,688,692,688,692,69
20150501|2014-07-07 12:30,7,690.5,691,690,691,8
20150501|2014-07-07 19:00,8,691.75,691.75,689.25,691.5,37
20150501|2014-07-07 23:30,8,691.5,691.5,691.5,691.5,1
20150501|2014-07-08 00:00,8,691.5,691.5,691.5,691.5,3
20150501|2014-07-08 07:00,8,691.75,691.75,691.75,691.75,9
20150501|2014-07-08 08:30,8,692,693.5,689.25,689.5,60
20150501|2014-07-08 10:00,8,688,688,687.5,687.5,4
20150501|2014-07-08 10:30,8,687.5,687.5,687.5,687.5,56
20150501|2014-07-08 11:00,8,686,686,686,686,15
20150501|2014-07-08 11:30,8,686,686.25,686,686.25,54
20150501|2014-07-08 12:30,8,684.5,684.5,684.5,684.5,2
20150501|2014-07-08 19:00,9,684.75,684.75,683,683,180
20150501|2014-07-09 04:00,9,682.25,682.25,682.25,682.25,1
20150501|2014-07-09 04:30,9,681.5,681.5,681.5,681.5,1
20150501|2014-07-09 05:00,9,681.5,681.5,681.5,681.5,1
20150501|2014-07-09 08:30,9,678.5,678.5,676.5,676.5,15
20150501|2014-07-09 09:00,9,676,676,674.25,675,22
20150501|2014-07-09 09:30,9,675,677.5,675,676,53
20150501|2014-07-09 10:00,9,675.75,675.75,675,675,60
20150501|2014-07-09 11:00,9,673.25,673.25,671.75,671.75,10
20150501|2014-07-09 11:30,9,671.25,671.25,671.25,671.25,3
20150501|2014-07-09 12:00,9,670.75,671.5,670.75,671.25,11
20150501|2014-07-09 12:30,9,672,672.25,671.5,672,54
20150501|2014-07-09 13:00,9,672.25,675.5,672.25,675.5,68
20150501|2014-07-09 19:00,10,674.75,674.75,674.75,674.75,20
20150501|2014-07-10 03:30,10,673.75,673.75,673.75,673.75,1
20150501|2014-07-10 08:30,10,676,676.25,676,676.25,5
20150501|2014-07-10 09:00,10,675.25,675.25,674.25,674.5,5
20150501|2014-07-10 09:30,10,674.25,674.5,671,671,6
20150501|2014-07-10 10:00,10,670.5,670.5,669.5,669.5,18
20150501|2014-07-10 10:30,10,669.5,669.75,668,668,21
20150501|2014-07-10 11:00,10,667.25,667.25,667.25,667.25,4
20150501|2014-07-10 12:00,10,667.5,667.5,667.5,667.5,3
20150501|2014-07-10 12:30,10,666.25,666.25,666.25,666.25,1
20150501|2014-07-10 13:00,10,667.5,669,667.5,668.5,38
20150501|2014-07-10 19:00,11,668,669,668,669,12
20150501|2014-07-11 04:30,11,668.5,668.5,668.5,668.5,1
20150501|2014-07-11 08:30,11,667,667,664.5,665,132
20150501|2014-07-11 09:00,11,663.5,663.5,663.5,663.5,33
20150501|2014-07-11 09:30,11,661.25,661.25,661.25,661.25,1
20150501|2014-07-11 10:00,11,663.5,663.5,663,663,21
20150501|2014-07-11 10:30,11,661,661,661,661,1
20150501|2014-07-11 11:00,11,660,661.5,656.5,658.5,23
20150501|2014-07-11 11:30,11,655.5,656.75,655,655,25
20150501|2014-07-11 12:00,11,655,655.75,655,655,16
20150501|2014-07-11 12:30,11,655,655,655,655,9
20150501|2014-07-11 13:00,11,657,657,657,657,1
20150501|2014-07-13 19:00,14,656.5,656.5,656.5,656.5,1
20150501|2014-07-14 00:30,14,660.75,660.75,660.75,660.75,1
20150501|2014-07-14 06:00,14,658,658,658,658,1
20150501|2014-07-14 08:30,14,658,658.5,657.5,657.75,14
20150501|2014-07-14 09:00,14,658.75,659,658.75,658.75,4
20150501|2014-07-14 09:30,14,659.5,661.75,659.5,661.75,4
20150501|2014-07-14 10:00,14,664.5,664.5,662,662,2
20150501|2014-07-14 10:30,14,659.5,659.5,659.5,659.5,1
20150501|2014-07-14 11:00,14,660,660,660,660,1
20150501|2014-07-14 13:00,14,663.5,663.5,663.5,663.5,1
20150501|2014-07-14 19:00,15,668.5,668.5,668,668,16
20150501|2014-07-15 03:00,15,664.5,664.5,664.5,664.5,2
20150501|2014-07-15 03:30,15,664.5,664.5,664.5,664.5,3
20150501|2014-07-15 08:30,15,665,665,665,665,1
20150501|2014-07-15 09:30,15,661.25,661.25,661.25,661.25,1
20150501|2014-07-15 10:00,15,658.5,658.5,658.5,658.5,1
20150501|2014-07-15 12:00,15,661.25,661.5,660,660,8
20150501|2014-07-15 13:00,15,658.25,659,658.25,658.5,9
20150501|2014-07-16 06:30,16,660.5,660.5,660.5,660.5,1
20150501|2014-07-16 08:30,16,662.5,662.5,662.5,662.5,2
20150501|2014-07-16 09:00,16,660.75,661,659.5,659.5,9
20150501|2014-07-16 10:00,16,658.25,658.25,658.25,658.25,1
20150501|2014-07-16 11:00,16,661.75,661.75,661.75,661.75,1
20150501|2014-07-16 11:30,16,661,661,661,661,1
20150501|2014-07-16 12:00,16,659.75,660,659.75,660,3
20150501|2014-07-16 12:30,16,660.75,660.75,660.5,660.5,2
20150501|2014-07-16 13:00,16,660.5,660.5,659.5,659.5,3
20150501|2014-07-17 08:30,17,662.25,662.25,662.25,662.25,1
20150501|2014-07-17 09:00,17,660.25,660.25,660.25,660.25,1
20150501|2014-07-17 10:00,17,656.75,656.75,653.5,653.75,155
20150501|2014-07-17 10:30,17,654.5,678.5,654.5,672.5,37
20150501|2014-07-17 11:00,17,674,677.25,673.5,675.5,25
20150501|2014-07-17 11:30,17,675.5,676.5,675.5,675.5,12
20150501|2014-07-17 12:00,17,670,670.5,668.75,670.25,12
20150501|2014-07-17 12:30,17,670.75,670.75,670.75,670.75,1
20150501|2014-07-17 13:00,17,670.75,670.75,670.5,670.5,5
20150501|2014-07-18 03:30,18,674,674,674,674,1
20150501|2014-07-18 09:00,18,662.75,663,662.75,663,18
20150501|2014-07-18 09:30,18,661.75,661.75,659.25,660.75,106
20150501|2014-07-18 10:00,18,659,659,659,659,3
20150501|2014-07-18 10:30,18,659.25,659.25,659.25,659.25,2
20150501|2014-07-18 11:30,18,657.75,657.75,656.5,656.5,3
20150501|2014-07-18 12:00,18,656.5,656.5,656,656,2
20150501|2014-07-18 12:30,18,656.5,657.75,656.5,657.75,3
20150501|2014-07-18 13:00,18,658.5,658.5,656.25,656.75,17
20150501|2014-07-21 03:00,21,654.25,654.25,654.25,654.25,1
20150501|2014-07-21 03:30,21,654,654,654,654,1
20150501|2014-07-21 04:00,21,652.5,652.5,652.5,652.5,1
20150501|2014-07-21 08:30,21,651.25,651.25,650,650.5,13
20150501|2014-07-21 10:00,21,651,651,651,651,1
20150501|2014-07-21 10:30,21,653,653,653,653,4
20150501|2014-07-21 11:00,21,652.75,653.5,652.75,653.5,3
20150501|2014-07-21 11:30,21,653.25,653.25,652.25,652.25,4
20150501|2014-07-21 12:00,21,651.75,652.25,651.75,652.25,2
20150501|2014-07-21 12:30,21,652,652,652,652,1
20150501|2014-07-21 13:00,21,654.25,654.25,653.25,653.75,17
20150501|2014-07-21 19:00,22,653,653,653,653,1
20150501|2014-07-22 04:30,22,654.25,654.25,654.25,654.25,1
20150501|2014-07-22 08:30,22,658,658,657,657,4
20150501|2014-07-22 09:00,22,657.75,657.75,657,657,2
20150501|2014-07-22 10:00,22,650.5,650.5,650.5,650.5,3
20150501|2014-07-22 11:00,22,647.5,647.5,647.5,647.5,1
20150501|2014-07-22 11:30,22,649.5,649.75,649.25,649.25,3
20150501|2014-07-22 12:00,22,649,649,649,649,1
20150501|2014-07-22 12:30,22,649,649,649,649,2
20150501|2014-07-22 19:00,23,646,646,646,646,2
20150501|2014-07-22 21:00,23,646,646,646,646,4
20150501|2014-07-23 06:30,23,646.25,646.25,646.25,646.25,1
20150501|2014-07-23 09:00,23,650.25,651.75,650.25,651.5,5
20150501|2014-07-23 09:30,23,651.25,651.25,651.25,651.25,1
20150501|2014-07-23 10:30,23,649,649,649,649,1
20150501|2014-07-23 11:30,23,648.25,648.25,648.25,648.25,1
20150501|2014-07-23 12:00,23,650,650,650,650,2
20150501|2014-07-23 13:00,23,649.75,649.75,649.75,649.75,2
20150501|2014-07-24 00:30,24,651.75,651.75,651.75,651.75,1
20150501|2014-07-24 03:30,24,655.5,655.5,655.5,655.5,2
20150501|2014-07-24 04:00,24,657.25,657.5,657.25,657.5,3
20150501|2014-07-24 04:30,24,658.25,658.25,658.25,658.25,2
20150501|2014-07-24 08:30,24,658.75,658.75,658.75,658.75,1
20150501|2014-07-24 09:00,24,652,652,652,652,3
20150501|2014-07-24 10:00,24,651.75,652,650.75,652,47
20150501|2014-07-24 10:30,24,651.5,651.5,651.5,651.5,2
20150501|2014-07-24 12:00,24,649.5,649.75,649.5,649.75,3
20150501|2014-07-24 12:30,24,648.75,649,648.75,649,7
20150501|2014-07-24 13:00,24,649.5,649.75,649.5,649.75,2
20150501|2014-07-25 02:00,25,651.5,651.5,651.5,651.5,1
20150501|2014-07-25 10:00,25,652.5,652.5,652,652,2
20150501|2014-07-27 19:00,28,658.25,658.25,658.25,658.25,6
20150501|2014-07-27 20:00,28,658.25,658.25,658.25,658.25,27
20150501|2014-07-27 20:30,28,658.25,658.25,658.25,658.25,1
20150501|2014-07-27 22:00,28,661.25,661.25,661.25,661.25,2
20150501|2014-07-28 03:30,28,658.25,658.25,658.25,658.25,6
20150501|2014-07-28 08:30,28,652.5,652.75,652.5,652.75,2
20150501|2014-07-28 10:30,28,652,652.75,652,652.75,5
20150501|2014-07-28 12:00,28,654.5,654.5,654.5,654.5,4
20150501|2014-07-28 13:00,28,654.5,654.5,653.5,653.5,2
20150501|2014-07-29 05:30,29,652.75,652.75,652.75,652.75,2
20150501|2014-07-29 07:30,29,652,652,652,652,1
20150501|2014-07-29 08:30,29,646,646,645,645,96
20150501|2014-07-29 09:00,29,643.25,643.25,643.25,643.25,1
20150501|2014-07-29 09:30,29,641.25,641.5,640,640,106
20150501|2014-07-29 10:00,29,640.5,640.5,639.25,639.25,2
20150501|2014-07-29 11:00,29,639.25,639.25,639.25,639.25,11
20150501|2014-07-29 11:30,29,641.25,641.25,641.25,641.25,1
20150501|2014-07-29 12:00,29,641.5,641.5,641.5,641.5,1
20150501|2014-07-29 12:30,29,639.5,640.25,639.5,640.25,2
20150501|2014-07-29 13:00,29,641.25,641.25,639.25,639.25,2
20150501|2014-07-29 19:30,30,640,640.75,640,640.75,4
20150501|2014-07-30 09:30,30,644,644,644,644,1
20150501|2014-07-30 11:00,30,641.5,641.5,641.5,641.5,6
20150501|2014-07-30 11:30,30,641,641,641,641,3
20150501|2014-07-30 13:00,30,643,643.25,643,643.25,9
20150501|2014-07-31 08:30,31,644,644,643.25,643.25,2
20150501|2014-07-31 09:00,31,643.25,643.25,643.25,643.25,1
20150501|2014-07-31 09:30,31,643.75,643.75,643,643,23
20150501|2014-07-31 10:00,31,641.75,641.75,641,641.5,4
20150501|2014-07-31 11:00,31,643,644,643,643.75,22
20150501|2014-07-31 11:30,31,644.5,644.75,644.5,644.75,6
20150501|2014-07-31 12:00,31,644.75,648,644.75,648,16
20150501|2014-07-31 12:30,31,650.25,651.25,650.25,650.25,3
20150501|2014-07-31 13:00,31,648.5,648.5,648.5,648.5,1
20150501|2014-07-31 19:00,1,647.5,647.5,647.5,647.5,3
20150501|2014-08-01 06:00,1,651.75,651.75,651.75,651.75,1
20150501|2014-08-01 07:00,1,653.5,653.75,653.5,653.75,8
20150501|2014-08-01 08:30,1,655,657.5,655,656.75,20
20150501|2014-08-01 09:00,1,658,658,657.5,657.5,5
20150501|2014-08-01 09:30,1,659.75,661,659.25,659.25,4
20150501|2014-08-01 10:00,1,657,657,657,657,4
20150501|2014-08-01 12:30,1,654.25,654.5,654.25,654.5,6
20150501|2014-08-01 13:00,1,654.25,654.25,650.75,650.75,3
20150501|2014-08-04 06:30,4,657.25,657.25,657.25,657.25,1
20150501|2014-08-04 08:30,4,660,661,658.75,661,5
20150501|2014-08-04 09:30,4,664,664,662,662,2
20150501|2014-08-04 10:00,4,660.75,660.75,658.75,658.75,4
20150501|2014-08-04 12:00,4,660.5,660.5,660.5,660.5,1
20150501|2014-08-04 13:00,4,661,661,660.25,660.25,8
20150501|2014-08-05 07:00,5,657.25,657.25,657.25,657.25,1
20150501|2014-08-05 09:00,5,660,660.75,658.5,658.5,12
20150501|2014-08-05 09:30,5,658.5,658.5,656.75,656.75,22
20150501|2014-08-05 10:00,5,656.75,656.75,656.75,656.75,1
20150501|2014-08-05 10:30,5,658.75,658.75,658.75,658.75,27
20150501|2014-08-05 11:30,5,659,659,659,659,3
20150501|2014-08-05 12:00,5,661,661,660.75,660.75,2
20150501|2014-08-05 12:30,5,662,662.5,662,662.25,7
20150501|2014-08-05 13:00,5,665.25,667.25,665.25,667.25,2
20150501|2014-08-06 03:00,6,673.5,673.5,673.5,673.5,1
20150501|2014-08-06 08:30,6,673.75,673.75,673.5,673.5,8
20150501|2014-08-06 09:30,6,674.5,674.5,674.5,674.5,2
20150501|2014-08-06 10:00,6,677.5,677.5,677.5,677.5,1
20150501|2014-08-06 10:30,6,681.25,682.25,680.75,682.25,6
20150501|2014-08-06 11:00,6,682.5,682.5,682,682,4
20150501|2014-08-06 12:00,6,678.5,680,678.5,680,3
20150501|2014-08-06 13:00,6,679.5,679.5,679.5,679.5,2
20150501|2014-08-07 10:30,7,675,675.75,675,675,29
20150501|2014-08-07 11:00,7,675,675,674.75,675,56
20150501|2014-08-08 04:30,8,668.75,668.75,667.5,667.5,30
20150501|2014-08-08 05:30,8,668.25,668.25,668.25,668.25,8
20150501|2014-08-08 06:30,8,669,669.5,669,669.5,4
20150501|2014-08-08 07:30,8,667,667,665.75,665.75,8
20150501|2014-08-08 08:30,8,666,667,664.75,664.75,40
20150501|2014-08-08 09:00,8,664.75,664.75,662.75,662.75,37
20150501|2014-08-08 09:30,8,660,660.5,660,660,9
20150501|2014-08-08 10:00,8,658.25,658.75,658.25,658.75,4
20150501|2014-08-08 10:30,8,655.75,655.75,655.25,655.5,9
20150501|2014-08-08 11:00,8,655.5,655.5,655.5,655.5,1
20150501|2014-08-08 12:30,8,656.5,656.5,656.5,656.5,1
20150501|2014-08-08 13:00,8,656.75,656.75,656.75,656.75,1
20150501|2014-08-11 06:30,11,652,652,652,652,4
20150501|2014-08-11 08:30,11,651.75,651.75,651,651,44
20150501|2014-08-11 10:00,11,658,658,658,658,1
20150501|2014-08-11 10:30,11,647.25,647.5,647.25,647.5,2
20150501|2014-08-11 11:00,11,650.25,651.5,650.25,651.5,9
20150501|2014-08-11 13:00,11,650.5,650.75,650.5,650.75,12
20150501|2014-08-12 08:30,12,643.25,643.25,643.25,643.25,7
20150501|2014-08-12 09:00,12,641,641.5,641,641.5,2
20150501|2014-08-12 09:30,12,642.5,642.5,642,642,9
20150501|2014-08-12 10:00,12,641.75,641.75,641.75,641.75,1
20150501|2014-08-12 10:30,12,642.25,643.5,642.25,643.5,3
20150501|2014-08-12 11:00,12,643.5,645.75,640.25,643.75,46
20150501|2014-08-12 11:30,12,641.5,641.5,640.5,640.5,5
20150501|2014-08-12 12:30,12,645.5,645.5,643.75,643.75,4
20150501|2014-08-12 13:00,12,642.75,642.75,639.25,640.5,166
20150501|2014-08-12 19:30,13,640,640,640,640,1
20150501|2014-08-13 08:30,13,643.25,643.25,642.25,643,69
20150501|2014-08-13 09:00,13,642.5,642.5,639,639,141
20150501|2014-08-13 09:30,13,638,638,638,638,27
20150501|2014-08-13 10:00,13,637.5,638,636,636.5,58
20150501|2014-08-13 10:30,13,636.5,636.5,636,636,99
20150501|2014-08-13 11:00,13,636,636.75,636,636,78
20150501|2014-08-13 11:30,13,636,636.25,635.25,635.25,78
20150501|2014-08-13 12:00,13,635.25,635.5,635,635.5,70
20150501|2014-08-13 12:30,13,635.75,635.75,635,635,3
20150501|2014-08-13 13:00,13,635,635.75,634.25,634.25,16
20150501|2014-08-14 05:30,14,634.25,634.25,634.25,634.25,1
20150501|2014-08-14 10:30,14,636,636,636,636,5
20150501|2014-08-14 11:00,14,636,636,636,636,5
20150501|2014-08-14 12:30,14,637,639,637,637,38
20150501|2014-08-14 13:00,14,637.25,641.5,637.25,638,117
20150501|2014-08-15 08:30,15,641.75,641.75,638.5,638.5,34
20150501|2014-08-15 09:00,15,637.5,638,636.25,636.75,17
20150501|2014-08-15 09:30,15,636.25,653.5,636.25,653.5,39
20150501|2014-08-15 10:00,15,648.5,648.75,644.75,644.75,55
20150501|2014-08-15 10:30,15,645,648.75,644,648.75,14
20150501|2014-08-15 11:00,15,649.75,649.75,649.75,649.75,13
20150501|2014-08-18 08:30,18,641,641,639.75,639.75,4
20150501|2014-08-18 09:30,18,641.25,642,641.25,641.75,9
20150501|2014-08-18 10:00,18,642,645.5,642,645.5,7
20150501|2014-08-18 10:30,18,645.5,645.5,645.5,645.5,2
20150501|2014-08-18 11:00,18,646.5,646.5,646.5,646.5,6
20150501|2014-08-18 11:30,18,646.5,646.5,644.75,644.75,5
20150501|2014-08-18 12:30,18,644.5,644.5,643.75,643.75,11
20150501|2014-08-18 13:00,18,643.75,643.75,643.75,643.75,19
20150501|2014-08-19 02:00,19,640,640,640,640,1
20150501|2014-08-19 08:30,19,642.75,654,642.25,649,24
20150501|2014-08-19 09:00,19,649,649,647,647,13
20150501|2014-08-19 09:30,19,647,648.5,647,648.5,11
20150501|2014-08-19 10:00,19,649.75,649.75,649.25,649.5,10
20150501|2014-08-19 10:30,19,652,652,652,652,38
20150501|2014-08-19 11:00,19,655.25,655.25,655,655.25,59
20150501|2014-08-19 12:00,19,653.5,654.5,652.25,652.25,24
20150501|2014-08-19 12:30,19,650,650,650,650,1
20150501|2014-08-20 08:30,20,651.75,651.75,651.25,651.25,2
20150501|2014-08-20 09:30,20,645,645,644.25,644.25,4
20150501|2014-08-20 10:00,20,644.25,644.25,643,643,26
20150501|2014-08-20 11:00,20,642,642,642,642,3
20150501|2014-08-20 11:30,20,641.25,641.25,637.75,637.75,4
20150501|2014-08-20 13:00,20,639.25,642.75,639.25,642.75,4
20150501|2014-08-20 19:00,21,644,644,644,644,2
20150501|2014-08-21 05:30,21,646.25,646.25,646.25,646.25,1
20150501|2014-08-21 06:30,21,645.75,645.75,645.75,645.75,1
20150501|2014-08-21 08:30,21,641.25,641.25,641.25,641.25,1
20150501|2014-08-21 09:00,21,639.5,643.5,638.75,643.5,43
20150501|2014-08-21 09:30,21,644.25,644.25,644.25,644.25,1
20150501|2014-08-21 11:30,21,643.75,643.75,643.75,643.75,1
20150501|2014-08-21 13:00,21,643.25,643.25,643.25,643.25,5
20150501|2014-08-21 19:00,22,644.75,645.5,644.75,645.5,3
20150501|2014-08-22 07:00,22,649.25,649.25,649.25,649.25,1
20150501|2014-08-22 08:30,22,650,653,649.75,653,4
20150501|2014-08-22 09:00,22,654.75,654.75,654.75,654.75,1
20150501|2014-08-22 10:30,22,654.75,654.75,651.5,651.5,2
20150501|2014-08-22 12:00,22,657,657,657,657,4
20150501|2014-08-22 12:30,22,656.75,657,656.75,657,10
20150501|2014-08-22 13:00,22,656,656.25,656,656.25,3
20150501|2014-08-25 01:30,25,655.25,655.25,655.25,655.25,2
20150501|2014-08-25 08:30,25,652.75,657.25,652.75,654.5,7
20150501|2014-08-25 09:00,25,651.25,651.25,649.25,649.25,2
20150501|2014-08-25 09:30,25,649.5,649.5,647,647,11
20150501|2014-08-25 10:00,25,645,645.25,645,645.25,5
20150501|2014-08-25 10:30,25,647.25,647.25,647.25,647.25,1
20150501|2014-08-25 12:30,25,646,646,646,646,6
20150501|2014-08-25 13:00,25,644.75,644.75,644.75,644.75,1
20150501|2014-08-26 02:00,26,646.5,646.5,646.5,646.5,1
20150501|2014-08-26 06:30,26,643.75,643.75,643.75,643.75,1
20150501|2014-08-26 08:30,26,643,643,638.25,638.5,42
20150501|2014-08-26 09:00,26,638.25,639.5,638.25,638.75,26
20150501|2014-08-26 10:00,26,637.5,637.5,637.5,637.5,1
20150501|2014-08-26 11:00,26,637.75,639,637.75,639,20
20150501|2014-08-26 13:00,26,644.75,644.75,644.75,644.75,5
20150501|2014-08-27 07:00,27,647,647,647,647,1
20150501|2014-08-27 09:00,27,639.75,639.75,639.75,639.75,1
20150501|2014-08-27 12:00,27,643,646.5,643,646.5,8
20150501|2014-08-27 13:00,27,650.25,653,650.25,653,2
20150501|2014-08-28 02:00,28,649.5,649.5,649.5,649.5,1
20150501|2014-08-28 04:30,28,654,654,654,654,1
20150501|2014-08-28 05:00,28,655,655,655,655,18
20150501|2014-08-28 05:30,28,655.5,658.25,655.5,658.25,2
20150501|2014-08-28 06:30,28,659,659,659,659,14
20150501|2014-08-28 08:30,28,657,657,656.25,656.25,6
20150501|2014-08-28 09:00,28,662.75,662.75,662.75,662.75,1
20150501|2014-08-28 09:30,28,663.25,663.25,662,662,8
20150501|2014-08-28 10:00,28,662.25,662.25,662.25,662.25,5
20150501|2014-08-28 10:30,28,662.75,662.75,661.75,661.75,10
20150501|2014-08-28 11:00,28,660,660,660,660,1
20150501|2014-08-28 12:00,28,661.25,662,661,662,3
20150501|2014-08-28 12:30,28,661.5,662,661.5,662,10
20150501|2014-08-28 13:00,28,656.75,656.75,656.75,656.75,3
20150501|2014-08-29 08:30,29,661.75,663.5,656,656,9
20150501|2014-08-29 09:00,29,659,659,659,659,2
20150501|2014-08-29 10:00,29,654.5,654.5,654.5,654.5,1
20150501|2014-08-29 11:00,29,653.75,653.75,653.75,653.75,1
20150501|2014-08-29 12:00,29,652.5,652.5,652.25,652.25,4
20150501|2014-08-29 13:00,29,654.75,656,654.75,656,10
20150501|2014-09-02 08:30,2,649.75,650.25,649.75,650.25,2
20150501|2014-09-02 09:00,2,649,649,646.25,646.25,21
20150501|2014-09-02 09:30,2,645,645,642,642,35
20150501|2014-09-02 10:00,2,642,642,641.25,641.25,11
20150501|2014-09-02 10:30,2,643,643,643,643,2
20150501|2014-09-02 11:30,2,643.25,643.25,643.25,643.25,1
20150501|2014-09-02 13:00,2,642.75,646,642.75,646,15
20150501|2014-09-03 03:00,3,642,642,639.25,639.25,42
20150501|2014-09-03 03:30,3,639.25,639.25,639.25,639.25,2
20150501|2014-09-03 08:30,3,639.75,639.75,637,637,4
20150501|2014-09-03 09:00,3,637,637,636.25,636.25,2
20150501|2014-09-03 09:30,3,635,635,635,635,1
20150501|2014-09-03 10:00,3,632,632,630.25,630.25,142
20150501|2014-09-03 10:30,3,631,631,631,631,2
20150501|2014-09-03 11:00,3,630.5,630.5,629.75,630.25,32
20150501|2014-09-03 11:30,3,630,630.5,630,630.5,7
20150501|2014-09-03 12:30,3,629,629,628.75,629,14
20150501|2014-09-03 13:00,3,629.5,630.5,628.25,629.5,33
20150501|2014-09-03 19:00,4,630.75,630.75,629.5,629.5,20
20150501|2014-09-03 19:30,4,629,629,629,629,3
20150501|2014-09-03 20:00,4,630,630,629,629,5
20150501|2014-09-04 01:30,4,629,629,629,629,8
20150501|2014-09-04 04:30,4,630.75,630.75,630.5,630.5,8
20150501|2014-09-04 06:00,4,630.5,630.75,630.5,630.75,2
20150501|2014-09-04 06:30,4,631.75,632.25,631,631,16
20150501|2014-09-04 07:00,4,632.5,632.5,632.5,632.5,1
20150501|2014-09-04 08:30,4,631.5,631.5,630.25,630.25,4
20150501|2014-09-04 09:00,4,632.5,633,628.5,628.5,7
20150501|2014-09-04 09:30,4,630.75,630.75,630.25,630.25,3
20150501|2014-09-04 10:30,4,630.5,630.5,630.25,630.25,6
20150501|2014-09-04 11:30,4,633.25,633.25,632.5,632.5,5
20150501|2014-09-04 12:00,4,631.5,631.5,631.5,631.5,4
20150501|2014-09-04 13:00,4,633.5,634.5,632.75,632.75,11
20150501|2014-09-05 06:00,5,636.25,636.25,636.25,636.25,1
20150501|2014-09-05 07:00,5,636.75,637,636.75,637,7
20150501|2014-09-05 07:30,5,636,636,636,636,2
20150501|2014-09-05 08:30,5,634.25,634.25,630.5,630.5,7
20150501|2014-09-05 09:00,5,631.25,638,630.75,638,15
20150501|2014-09-05 09:30,5,641.25,641.25,637,637,72
20150501|2014-09-05 10:00,5,636.75,637.75,636.75,637.5,18
20150501|2014-09-05 10:30,5,636.75,637.5,636,636.75,23
20150501|2014-09-05 11:00,5,636.5,638.75,636.5,638.75,14
20150501|2014-09-05 11:30,5,638.25,640.5,638,640.5,50
20150501|2014-09-05 12:00,5,639.5,640.25,638.75,640.25,11
20150501|2014-09-05 13:00,5,638,638,635.75,636.5,37
20150501|2014-09-08 03:30,8,634.25,634.25,634.25,634.25,1
20150501|2014-09-08 05:00,8,633.5,633.5,632.75,632.75,3
20150501|2014-09-08 05:30,8,632,632,632,632,1
20150501|2014-09-08 07:00,8,632.25,632.25,632.25,632.25,2
20150501|2014-09-08 07:30,8,632.25,632.25,629.5,629.5,5
20150501|2014-09-08 08:30,8,627.25,629.25,627.25,628.25,6
20150501|2014-09-08 09:00,8,628.5,629.25,628.25,628.75,25
20150501|2014-09-08 09:30,8,628,628,628,628,28
20150501|2014-09-08 10:00,8,630,630.5,630,630.5,6
20150501|2014-09-08 10:30,8,631.25,631.25,631.25,631.25,3
20150501|2014-09-08 11:00,8,634,634,634,634,1
20150501|2014-09-08 11:30,8,634.5,634.5,634.5,634.5,4
20150501|2014-09-08 12:00,8,635.5,635.5,635.5,635.5,3
20150501|2014-09-08 13:00,8,633.25,638.75,631.75,637.75,37
20150501|2014-09-09 06:00,9,634.25,634.25,634,634,4
20150501|2014-09-09 07:00,9,631,631,631,631,10
20150501|2014-09-09 08:30,9,632,632.5,630.75,630.75,32
20150501|2014-09-09 09:00,9,630.5,631,630.25,630.5,46
20150501|2014-09-09 09:30,9,630.25,631,629.75,630.5,12
20150501|2014-09-09 10:00,9,630,630.5,629.25,630,35
20150501|2014-09-09 10:30,9,630.25,632.75,630,630.75,121
20150501|2014-09-09 12:00,9,631,631,630,630,7
20150501|2014-09-09 12:30,9,630.5,630.5,630.5,630.5,6
20150501|2014-09-09 13:00,9,628.75,633,628,633,67
20150501|2014-09-10 06:00,10,628,628.75,628,628.75,9
20150501|2014-09-10 08:30,10,628.5,628.5,628,628,52
20150501|2014-09-10 09:00,10,628,631,628,631,28
20150501|2014-09-10 09:30,10,628.25,628.25,625.5,625.5,30
20150501|2014-09-10 10:00,10,626.5,626.5,626.5,626.5,5
20150501|2014-09-10 11:00,10,627.25,627.25,627.25,627.25,1
20150501|2014-09-10 11:30,10,627.75,627.75,627,627,24
20150501|2014-09-10 12:00,10,625.5,626,625.25,626,75
20150501|2014-09-10 12:30,10,626.5,626.5,625,625,55
20150501|2014-09-10 13:00,10,625,625.75,624.5,625.75,90
20150501|2014-09-10 23:30,11,623.25,623.25,623.25,623.25,1
20150501|2014-09-11 05:00,11,623.25,623.25,623.25,623.25,6
20150501|2014-09-11 05:30,11,623,623,623,623,4
20150501|2014-09-11 08:30,11,624.25,624.25,623.75,623.75,2
20150501|2014-09-11 09:00,11,623,623,621.5,622.5,9
20150501|2014-09-11 09:30,11,621,621,620,620,119
20150501|2014-09-11 10:00,11,618.75,620,616.5,616.75,137
20150501|2014-09-11 10:30,11,615.75,617.75,615.75,617.25,117
20150501|2014-09-11 11:00,11,616.5,620.25,613,613,129
20150501|2014-09-11 11:30,11,614.5,615.5,614.5,615,9
20150501|2014-09-11 12:00,11,616.25,616.25,616,616.25,8
20150501|2014-09-11 12:30,11,613.5,614,613,613.25,74
20150501|2014-09-11 13:00,11,614.75,618,614.75,618,13
20150501|2014-09-12 04:00,12,613,613,613,613,31
20150501|2014-09-12 07:00,12,615,615,615,615,52
20150501|2014-09-12 08:30,12,615,615,612.5,612.5,18
20150501|2014-09-12 09:00,12,611,612.25,610.25,610.75,49
20150501|2014-09-12 09:30,12,610.25,610.25,609,609,66
20150501|2014-09-12 10:00,12,607.75,608.25,606.75,608.25,36
20150501|2014-09-12 10:30,12,607.5,607.5,606.5,606.5,40
20150501|2014-09-12 11:00,12,606.25,607,605.25,605.25,12
20150501|2014-09-12 11:30,12,605.5,606.5,605,606.5,121
20150501|2014-09-12 12:00,12,606.25,606.25,604.25,604.25,7
20150501|2014-09-12 12:30,12,604.5,604.5,603.5,603.75,3
20150501|2014-09-12 13:00,12,605.75,606.75,605.25,605.75,55
20150501|2014-09-14 19:00,15,604.25,604.25,604.25,604.25,5
20150501|2014-09-14 20:00,15,604.25,604.5,604.25,604.5,6
20150501|2014-09-14 20:30,15,604.25,604.25,604,604,5
20150501|2014-09-14 22:00,15,604,604,604,604,4
20150501|2014-09-14 23:30,15,603.75,603.75,603.75,603.75,2
20150501|2014-09-15 02:00,15,602.5,602.5,602.5,602.5,7
20150501|2014-09-15 02:30,15,602.5,602.5,602.5,602.5,3
20150501|2014-09-15 03:30,15,602.25,602.25,602.25,602.25,19
20150501|2014-09-15 04:00,15,602.25,602.25,602.25,602.25,6
20150501|2014-09-15 04:30,15,601.5,601.5,601.5,601.5,1
20150501|2014-09-15 05:00,15,602.25,602.5,602,602,15
20150501|2014-09-15 05:30,15,602.5,602.5,602,602,10
20150501|2014-09-15 06:00,15,602.25,602.25,602.25,602.25,2
20150501|2014-09-15 06:30,15,602,602,602,602,1
20150501|2014-09-15 07:00,15,601.25,601.25,601.25,601.25,1
20150501|2014-09-15 07:30,15,601.5,601.5,601.5,601.5,1
20150501|2014-09-15 08:30,15,601.75,604.25,601,602.5,54
20150501|2014-09-15 09:00,15,600.25,602.25,600.25,601.75,113
20150501|2014-09-15 09:30,15,600.25,601,598.75,599.25,74
20150501|2014-09-15 10:00,15,599.75,599.75,598.75,598.75,7
20150501|2014-09-15 10:30,15,599.5,600,598.75,599,8
20150501|2014-09-15 11:00,15,600,601,599.5,599.5,76
20150501|2014-09-15 11:30,15,600.25,602,600,602,50
20150501|2014-09-15 12:00,15,600,602,600,602,53
20150501|2014-09-15 12:30,15,602,602.5,601,602.25,158
20150501|2014-09-15 13:00,15,600.75,600.75,598.5,598.5,28
20150501|2014-09-15 19:00,16,598.75,598.75,598.75,598.75,14
20150501|2014-09-15 19:30,16,598.75,598.75,598.75,598.75,6
20150501|2014-09-15 22:30,16,601.5,601.5,601.5,601.5,1
20150501|2014-09-16 08:30,16,601.75,603.25,597.25,598.75,120
20150501|2014-09-16 09:00,16,597.25,597.25,594.5,594.75,28
20150501|2014-09-16 09:30,16,594.75,596,593,596,51
20150501|2014-09-16 10:00,16,596,598.5,596,598.5,32
20150501|2014-09-16 10:30,16,597,598.5,596.5,598.5,23
20150501|2014-09-16 11:00,16,599,599,598.5,598.5,20
20150501|2014-09-16 11:30,16,599,599,594.5,596,69
20150501|2014-09-16 12:00,16,597,597,594.5,594.5,4
20150501|2014-09-16 12:30,16,595.75,595.75,595.75,595.75,2
20150501|2014-09-16 13:00,16,595,596,594,595.75,60
20150501|2014-09-16 20:00,17,593.5,593.5,593,593,5
20150501|2014-09-16 21:30,17,591.75,591.75,591.75,591.75,1
20150501|2014-09-17 04:00,17,592,592.75,592,592.75,14
20150501|2014-09-17 06:00,17,592.75,592.75,592.75,592.75,1
20150501|2014-09-17 06:30,17,592.75,592.75,592,592,28
20150501|2014-09-17 07:30,17,593,593.25,592.5,593.25,37
20150501|2014-09-17 08:30,17,593,594,591.25,593.5,109
20150501|2014-09-17 09:00,17,594,594.5,593.25,593.75,56
20150501|2014-09-17 09:30,17,594,595.5,593,593,8
20150501|2014-09-17 10:00,17,593.25,593.25,592,592,30
20150501|2014-09-17 11:00,17,593,593,592.75,593,18
20150501|2014-09-17 11:30,17,592.5,593.25,592.5,593.25,11
20150501|2014-09-17 12:00,17,593,593,593,593,15
20150501|2014-09-17 12:30,17,593.5,593.5,593.25,593.5,6
20150501|2014-09-17 13:00,17,593,594.25,593,593.75,9
20150501|2014-09-17 19:00,18,590.25,590.25,590,590,3
20150501|2014-09-17 19:30,18,590,590,589.25,589.25,2
20150501|2014-09-17 20:00,18,589.25,589.25,589.25,589.25,1
20150501|2014-09-17 21:30,18,589.75,589.75,589.75,589.75,1
20150501|2014-09-18 02:00,18,590.5,590.5,590.5,590.5,2
20150501|2014-09-18 05:30,18,592.25,592.25,592.25,592.25,1
20150501|2014-09-18 06:30,18,589.75,589.75,589.75,589.75,2
20150501|2014-09-18 07:00,18,592,592,590.5,590.5,6
20150501|2014-09-18 07:30,18,589.5,589.5,589.5,589.5,1
20150501|2014-09-18 08:30,18,590.5,590.5,587.75,588.25,18
20150501|2014-09-18 09:00,18,587,587.5,586.25,586.75,89
20150501|2014-09-18 09:30,18,584,585,584,585,5
20150501|2014-09-18 10:00,18,584,584.25,584,584.25,16
20150501|2014-09-18 10:30,18,584.25,584.5,584,584.25,4
20150501|2014-09-18 11:00,18,584,584,583.25,583.25,12
20150501|2014-09-18 11:30,18,584.5,584.75,584.5,584.75,7
20150501|2014-09-18 12:30,18,583.5,583.5,583.25,583.25,6
20150501|2014-09-18 13:00,18,580.25,581.25,580.25,581.25,19
20150501|2014-09-18 19:00,19,580.25,580.25,580,580,13
20150501|2014-09-18 23:30,19,578.5,578.5,578.5,578.5,1
20150501|2014-09-19 03:30,19,578,578,578,578,1
20150501|2014-09-19 04:30,19,577.25,577.25,577.25,577.25,3
20150501|2014-09-19 05:00,19,577.5,577.5,577.5,577.5,1
20150501|2014-09-19 08:30,19,577.5,577.5,575,575.25,32
20150501|2014-09-19 09:00,19,576,576.25,573.75,573.75,11
20150501|2014-09-19 09:30,19,572.5,572.75,571.5,571.5,32
20150501|2014-09-19 10:00,19,571,571,568.5,568.5,11
20150501|2014-09-19 10:30,19,569.5,572,568.5,571.75,63
20150501|2014-09-19 11:00,19,571.25,571.5,569.25,569.25,36
20150501|2014-09-19 11:30,19,568.25,568.75,567.5,568.25,47
20150501|2014-09-19 12:00,19,568.75,569.5,567.5,569.5,56
20150501|2014-09-19 12:30,19,570.25,570.75,569.5,570.5,23
20150501|2014-09-19 13:00,19,570.75,570.75,568.75,568.75,14
20150501|2014-09-21 22:00,22,569.25,569.25,569.25,569.25,1
20150501|2014-09-22 03:30,22,571.75,572.75,571.75,572.75,20
20150501|2014-09-22 05:00,22,573.25,573.25,573.25,573.25,1
20150501|2014-09-22 07:00,22,571.75,571.75,571.75,571.75,1
20150501|2014-09-22 08:30,22,571.5,572,570.25,570.25,6
20150501|2014-09-22 09:00,22,570.5,570.5,568,568.5,13
20150501|2014-09-22 09:30,22,564.75,564.75,564.5,564.5,5
20150501|2014-09-22 10:00,22,561.25,564.5,561.25,564,29
20150501|2014-09-22 10:30,22,563.75,565.5,563.5,565.5,46
20150501|2014-09-22 11:00,22,564.75,565.5,564.75,565.5,12
20150501|2014-09-22 11:30,22,567,569,567,569,3
20150501|2014-09-22 12:00,22,568.75,570.75,568.75,570.75,11
20150501|2014-09-22 12:30,22,571.25,571.5,568.75,570.5,86
20150501|2014-09-22 13:00,22,569.75,569.75,567.25,568.75,44
20150501|2014-09-22 19:00,23,568,568,568,568,2
20150501|2014-09-22 20:00,23,568.75,568.75,568.75,568.75,1
20150501|2014-09-22 21:30,23,569.75,569.75,569.75,569.75,1
20150501|2014-09-23 01:00,23,569.75,569.75,569.75,569.75,1
20150501|2014-09-23 03:00,23,568,568,568,568,5
20150501|2014-09-23 03:30,23,567.75,567.75,567.25,567.25,10
20150501|2014-09-23 04:00,23,569,569,569,569,1
20150501|2014-09-23 07:00,23,569,569,568.75,568.75,2
20150501|2014-09-23 07:30,23,568,568,568,568,3
20150501|2014-09-23 08:30,23,567.5,568.25,565.5,568.25,25
20150501|2014-09-23 09:00,23,565.75,565.75,564.25,564.25,19
20150501|2014-09-23 09:30,23,563.75,564.75,563,564.75,24
20150501|2014-09-23 10:00,23,564,568,563.5,567.25,37
20150501|2014-09-23 10:30,23,567.25,570,567.25,569.25,55
20150501|2014-09-23 11:00,23,568,569.5,568,569.5,8
20150501|2014-09-23 11:30,23,569.5,570.5,569.25,570.5,10
20150501|2014-09-23 12:00,23,569.25,569.25,566.75,566.75,10
20150501|2014-09-23 12:30,23,566.75,567.25,566.5,567.25,21
20150501|2014-09-23 13:00,23,567.75,569.25,567.75,569.25,18
20150501|2014-09-23 23:30,24,567.75,567.75,567.75,567.75,1
20150501|2014-09-24 02:00,24,569.75,570,569.75,570,5
20150501|2014-09-24 05:30,24,574,574,574,574,4
20150501|2014-09-24 07:30,24,575.5,575.75,575.25,575.25,8
20150501|2014-09-24 08:30,24,576.75,576.75,574.25,575,83
20150501|2014-09-24 09:00,24,574.5,576,573.75,575.5,33
20150501|2014-09-24 09:30,24,574.5,575,574.25,574.25,5
20150501|2014-09-24 10:00,24,574,574,573.5,573.75,15
20150501|2014-09-24 10:30,24,572.75,572.75,572,572,8
20150501|2014-09-24 11:00,24,572.25,572.25,571.25,571.5,5
20150501|2014-09-24 11:30,24,571.75,572,571,571.5,22
20150501|2014-09-24 12:00,24,571.5,571.5,570.25,570.25,15
20150501|2014-09-24 12:30,24,570.75,571,570.5,570.5,7
20150501|2014-09-24 13:00,24,571,571,568.75,568.75,38
20150501|2014-09-25 00:30,25,571,571,571,571,1
20150501|2014-09-25 04:00,25,570,570,569,569,7
20150501|2014-09-25 04:30,25,568,568,568,568,1
20150501|2014-09-25 05:00,25,567.75,567.75,567.75,567.75,1
20150501|2014-09-25 05:30,25,567.75,567.75,567.5,567.5,2
20150501|2014-09-25 07:00,25,567.25,567.25,566.5,566.5,16
20150501|2014-09-25 08:30,25,564.75,567,564.75,564.75,21
20150501|2014-09-25 09:00,25,565.25,566.25,565,565,39
20150501|2014-09-25 09:30,25,564,564.25,561.75,563.25,44
20150501|2014-09-25 10:00,25,563.5,564,563.5,564,7
20150501|2014-09-25 10:30,25,565.25,565.25,565,565.25,3
20150501|2014-09-25 11:00,25,566.5,570,566.5,570,29
20150501|2014-09-25 11:30,25,571.5,571.5,570,570,11
20150501|2014-09-25 12:00,25,569.75,569.75,568.25,568.25,6
20150501|2014-09-25 12:30,25,569.5,570,568.5,569.75,30
20150501|2014-09-25 13:00,25,569.5,570.5,568.75,569.5,44
20150501|2014-09-25 19:00,26,570,570.5,570,570.5,2
20150501|2014-09-26 02:30,26,568,568,568,568,1
20150501|2014-09-26 08:30,26,566.25,567.75,566.25,567.75,35
20150501|2014-09-26 09:00,26,566.25,566.25,565,565.5,8
20150501|2014-09-26 09:30,26,566.25,568.5,566.25,567.75,37
20150501|2014-09-26 10:00,26,568,569.25,567.5,569.25,18
20150501|2014-09-26 10:30,26,569,569.5,568.5,569.5,12
20150501|2014-09-26 11:00,26,568.5,568.5,567.75,567.75,6
20150501|2014-09-26 11:30,26,567.5,567.75,567.5,567.75,6
20150501|2014-09-26 12:00,26,568,568,567.5,567.5,3
20150501|2014-09-26 12:30,26,568.25,568.25,567.75,567.75,11
20150501|2014-09-26 13:00,26,568.5,569.75,568.5,569.5,25
20150501|2014-09-28 22:00,29,567.5,567.5,567.5,567.5,1
20150501|2014-09-28 23:30,29,570.25,570.25,570.25,570.25,1
20150501|2014-09-29 00:00,29,571,571,571,571,1
20150501|2014-09-29 07:30,29,572,572,572,572,1
20150501|2014-09-29 08:30,29,572,572.25,572,572.25,3
20150501|2014-09-29 09:00,29,573.75,574.5,568.5,568.5,40
20150501|2014-09-29 09:30,29,566.75,566.75,565.5,565.5,31
20150501|2014-09-29 10:00,29,567.25,567.75,566.75,567.75,4
20150501|2014-09-29 10:30,29,567.5,567.5,567,567,2
20150501|2014-09-29 11:30,29,571,571,571,571,2
20150501|2014-09-29 12:00,29,572,572,572,572,2
20150501|2014-09-29 13:00,29,570.75,573,570.5,572.5,46
20150501|2014-09-30 02:30,30,571.25,571.25,571.25,571.25,1
20150501|2014-09-30 03:00,30,571.25,571.25,571.25,571.25,5
20150501|2014-09-30 04:30,30,570.25,570.25,570.25,570.25,1
20150501|2014-09-30 05:00,30,570,570,570,570,1
20150501|2014-09-30 06:30,30,569,569,568.75,568.75,7
20150501|2014-09-30 07:30,30,568.75,568.75,568.75,568.75,1
20150501|2014-09-30 08:30,30,569.75,570.75,566,570.25,129
20150501|2014-09-30 09:00,30,570.75,572,568,568,65
20150501|2014-09-30 09:30,30,567,567.75,566.5,567,26
20150501|2014-09-30 10:00,30,564,564,564,564,21
20150501|2014-09-30 10:30,30,564.75,566.75,564.5,565.5,88
20150501|2014-09-30 11:00,30,564,566.25,563,565.5,62
20150501|2014-09-30 11:30,30,567.5,569.5,567.5,569.25,12
20150501|2014-09-30 12:00,30,566.25,566.5,565,565.75,9
20150501|2014-09-30 12:30,30,567,567.5,563.75,563.75,30
20150501|2014-09-30 13:00,30,563.75,566.75,563.75,564.75,54
20150501|2014-09-30 19:00,1,564.75,564.75,564.5,564.75,7
20150501|2014-09-30 21:30,1,561.75,561.75,561.75,561.75,1
20150501|2014-09-30 22:30,1,561.75,561.75,561.75,561.75,2
20150501|2014-09-30 23:30,1,561.75,561.75,561.75,561.75,4
20150501|2014-10-01 02:00,1,560,560,560,560,1
20150501|2014-10-01 03:30,1,560.25,560.25,560,560,3
20150501|2014-10-01 04:30,1,560.5,560.75,560.5,560.75,4
20150501|2014-10-01 06:30,1,561.25,561.25,561.25,561.25,1
20150501|2014-10-01 07:00,1,561.5,561.5,561.5,561.5,1
20150501|2014-10-01 08:30,1,560,561.25,559,559.25,37
20150501|2014-10-01 09:00,1,559,559.25,557.75,559.25,8
20150501|2014-10-01 09:30,1,558.25,558.25,558,558.25,15
20150501|2014-10-01 10:00,1,557.75,559.25,557.75,559.25,2
20150501|2014-10-01 11:00,1,567,567.25,566.75,567.25,8
20150501|2014-10-01 11:30,1,570,570,569.75,569.75,2
20150501|2014-10-01 12:30,1,567.5,568,565.5,565.5,47
20150501|2014-10-01 13:00,1,567,567,564.25,564.25,40
20150501|2014-10-01 19:00,2,565,565,564.25,564.75,11
20150501|2014-10-02 00:00,2,569,569,569,569,1
20150501|2014-10-02 01:30,2,569.25,569.25,568.75,568.75,3
20150501|2014-10-02 06:30,2,568.75,568.75,568.25,568.25,4
20150501|2014-10-02 07:00,2,568,568,568,568,1
20150501|2014-10-02 07:30,2,569.5,569.75,569.25,569.25,13
20150501|2014-10-02 08:30,2,569,573.25,568.75,573,19
20150501|2014-10-02 09:00,2,571.5,571.75,571.25,571.75,9
20150501|2014-10-02 09:30,2,571.5,571.5,568.5,568.5,126
20150501|2014-10-02 10:30,2,568.5,568.5,568.5,568.5,5
20150501|2014-10-02 11:00,2,567.75,568.5,567.5,568.5,18
20150501|2014-10-02 12:30,2,569.25,569.25,568.25,568.25,6
20150501|2014-10-02 13:00,2,566.75,567.25,565.5,566.25,17
20150501|2014-10-02 19:00,3,567,567,567,567,9
20150501|2014-10-03 03:30,3,567.75,567.75,567.75,567.75,1
20150501|2014-10-03 04:30,3,567.5,567.5,567.5,567.5,1
20150501|2014-10-03 05:00,3,567.5,568,567.5,568,9
20150501|2014-10-03 06:30,3,568.75,568.75,568.75,568.75,9
20150501|2014-10-03 07:00,3,568.25,568.5,568.25,568.25,41
20150501|2014-10-03 07:30,3,568.25,568.25,566.5,566.75,41
20150501|2014-10-03 08:30,3,567.5,567.5,564.75,564.75,2
20150501|2014-10-03 09:00,3,568,572,568,572,28
20150501|2014-10-03 09:30,3,572.75,574.25,570.5,573,52
20150501|2014-10-03 10:00,3,568,568,568,568,7
20150501|2014-10-03 10:30,3,568.5,570.25,567.75,570.25,30
20150501|2014-10-03 11:00,3,569,569,567.5,567.75,8
20150501|2014-10-03 11:30,3,567.5,567.5,567.25,567.25,9
20150501|2014-10-03 12:00,3,567.75,572.5,567.75,572.5,10
20150501|2014-10-03 12:30,3,572,572.5,571.5,571.75,15
20150501|2014-10-03 13:00,3,571.5,572.25,569.75,570.25,24
20150501|2014-10-05 19:00,6,571,571,571,571,2
20150501|2014-10-06 01:30,6,572.5,572.5,572.5,572.5,2
20150501|2014-10-06 03:30,6,578.75,578.75,578.75,578.75,1
20150501|2014-10-06 04:00,6,579.75,579.75,579.75,579.75,1
20150501|2014-10-06 04:30,6,579.5,579.5,578.5,578.5,5
20150501|2014-10-06 05:30,6,578,578,578,578,2
20150501|2014-10-06 06:00,6,576.75,577,576.75,577,8
20150501|2014-10-06 06:30,6,577.5,577.5,577.5,577.5,1
20150501|2014-10-06 07:00,6,576.75,578.25,576.5,578.25,18
20150501|2014-10-06 07:30,6,577.75,577.75,577.75,577.75,1
20150501|2014-10-06 08:30,6,577,578.5,577,578,89
20150501|2014-10-06 09:00,6,578,578.25,577.5,578.25,32
20150501|2014-10-06 09:30,6,580.75,580.75,577.25,577.25,6
20150501|2014-10-06 10:00,6,577.25,577.75,576,576,9
20150501|2014-10-06 10:30,6,576.75,576.75,576.75,576.75,2
20150501|2014-10-06 11:00,6,578.5,578.5,578.5,578.5,1
20150501|2014-10-06 11:30,6,578,578,578,578,12
20150501|2014-10-06 12:00,6,577,577,577,577,1
20150501|2014-10-06 12:30,6,576.25,580.25,576.25,580.25,11
20150501|2014-10-06 13:00,6,579.75,580,578.5,578.75,40
20150501|2014-10-06 21:00,7,577,577,577,577,1
20150501|2014-10-07 04:00,7,580,580,580,580,1
20150501|2014-10-07 05:00,7,579,579,578.75,578.75,2
20150501|2014-10-07 07:00,7,580.25,580.25,580.25,580.25,1
20150501|2014-10-07 08:30,7,580.5,585.75,578.75,585.75,32
20150501|2014-10-07 09:00,7,586.25,587,585.75,587,8
20150501|2014-10-07 09:30,7,588,594,588,594,49
20150501|2014-10-07 10:00,7,594.25,598.25,594,598.25,121
20150501|2014-10-07 10:30,7,594.5,596,593.25,593.5,16
20150501|2014-10-07 11:00,7,592.75,594.75,592.75,594.25,117
20150501|2014-10-07 11:30,7,594.5,596,593.5,593.5,115
20150501|2014-10-07 12:00,7,591.5,591.5,589.75,590.25,57
20150501|2014-10-07 12:30,7,589,589.75,588.25,588.25,17
20150501|2014-10-07 13:00,7,588,593,587.25,592.5,25
20150501|2014-10-07 19:00,8,591.75,591.75,591.75,591.75,1
20150501|2014-10-08 00:30,8,590.5,590.5,590.5,590.5,2
20150501|2014-10-08 01:00,8,591.75,591.75,591.75,591.75,2
20150501|2014-10-08 06:00,8,593.5,593.5,593.5,593.5,1
20150501|2014-10-08 08:30,8,592.5,592.75,591.75,592,26
20150501|2014-10-08 09:00,8,592,594,592,594,76
20150501|2014-10-08 09:30,8,594,595,592,592.25,9
20150501|2014-10-08 10:00,8,590.5,590.5,589.75,590,18
20150501|2014-10-08 10:30,8,588.5,589.25,588.5,589.25,3
20150501|2014-10-08 11:00,8,591.25,592.25,590.25,592.25,18
20150501|2014-10-08 11:30,8,592,592,592,592,1
20150501|2014-10-08 12:00,8,591.5,592.25,591.5,591.75,17
20150501|2014-10-08 12:30,8,592.5,593,591.75,591.75,27
20150501|2014-10-08 13:00,8,591.75,591.75,590.5,590.75,12
20150501|2014-10-08 19:00,9,591.25,591.25,590,590,6
20150501|2014-10-09 03:30,9,587.25,587.25,587,587,2
20150501|2014-10-09 07:00,9,585.25,585.25,584.75,585,8
20150501|2014-10-09 07:30,9,585.75,585.75,585.75,585.75,2
20150501|2014-10-09 08:30,9,583.75,587.75,583.75,587.5,41
20150501|2014-10-09 09:00,9,590.25,592.25,588.5,588.5,73
20150501|2014-10-09 09:30,9,588.5,589,583.25,583.25,60
20150501|2014-10-09 10:00,9,582.75,582.75,582,582,27
20150501|2014-10-09 10:30,9,582,582,577,577.75,35
20150501|2014-10-09 11:00,9,578,578.25,577.75,577.75,14
20150501|2014-10-09 11:30,9,577.75,577.75,577.75,577.75,3
20150501|2014-10-09 12:00,9,578,578,578,578,2
20150501|2014-10-09 12:30,9,580,580.5,576.75,576.75,19
20150501|2014-10-09 13:00,9,578.5,579.5,577.25,579.5,9
20150501|2014-10-09 19:00,10,576.25,576.25,576.25,576.25,12
20150501|2014-10-09 20:00,10,578,578.25,578,578.25,2
20150501|2014-10-09 22:30,10,577.75,577.75,577.75,577.75,2
20150501|2014-10-10 01:00,10,576,576,576,576,2
20150501|2014-10-10 01:30,10,575.5,575.5,575.5,575.5,6
20150501|2014-10-10 02:00,10,574.5,574.5,574.5,574.5,5
20150501|2014-10-10 06:30,10,573,573,573,573,1
20150501|2014-10-10 07:30,10,572.5,572.5,571.5,571.5,2
20150501|2014-10-10 08:30,10,574.5,575.5,573.5,573.5,32
20150501|2014-10-10 09:30,10,576.25,577.5,576.25,577.5,18
20150501|2014-10-10 10:00,10,576.5,581.25,576.5,581.25,5
20150501|2014-10-10 10:30,10,580.5,580.5,576.25,576.5,33
20150501|2014-10-10 11:00,10,576.5,588.25,576.5,587.25,151
20150501|2014-10-10 11:30,10,587.75,588,582.25,583.25,19
20150501|2014-10-10 12:00,10,580,581.5,580,581.5,13
20150501|2014-10-10 12:30,10,580.75,580.75,576.75,576.75,20
20150501|2014-10-10 13:00,10,578.75,581.75,577.25,577.25,47
20150501|2014-10-12 21:30,13,580.5,580.5,580.5,580.5,1
20150501|2014-10-13 03:30,13,579.5,579.5,579.5,579.5,1
20150501|2014-10-13 05:00,13,577,577,577,577,3
20150501|2014-10-13 05:30,13,576.75,576.75,576.75,576.75,1
20150501|2014-10-13 06:30,13,577.5,577.5,577.5,577.5,1
20150501|2014-10-13 07:00,13,577,577,577,577,2
20150501|2014-10-13 08:30,13,578,581.5,578,579.5,7
20150501|2014-10-13 09:00,13,579.25,582.25,578.75,582.25,19
20150501|2014-10-13 09:30,13,583,586.75,583,583.25,14
20150501|2014-10-13 10:00,13,580.5,583.5,580.5,583.5,10
20150501|2014-10-13 10:30,13,585.25,585.5,585.25,585.5,10
20150501|2014-10-13 11:00,13,586,586,584.75,584.75,3
20150501|2014-10-13 11:30,13,584.75,584.75,582,582,8
20150501|2014-10-13 12:00,13,583.75,586,583.75,586,6
20150501|2014-10-13 13:00,13,586.25,586.25,584,584,25
20150501|2014-10-13 19:00,14,585.25,585.75,585.25,585.5,20
20150501|2014-10-13 21:30,14,586.25,586.25,586.25,586.25,4
20150501|2014-10-13 22:00,14,586.25,586.25,585.75,585.75,2
20150501|2014-10-14 00:00,14,588.5,588.5,588.5,588.5,1
20150501|2014-10-14 03:30,14,585,585,585,585,1
20150501|2014-10-14 05:00,14,582.75,582.75,582.75,582.75,8
20150501|2014-10-14 08:30,14,585.75,589.25,582.75,582.75,23
20150501|2014-10-14 09:00,14,583.25,584.5,583.25,584.5,5
20150501|2014-10-14 09:30,14,585.25,588.75,585.25,588.75,31
20150501|2014-10-14 10:00,14,589,589,589,589,3
20150501|2014-10-14 10:30,14,589,589,585.75,585.75,4
20150501|2014-10-14 11:00,14,584.75,584.75,584.75,584.75,2
20150501|2014-10-14 12:00,14,586.25,586.25,586.25,586.25,2
20150501|2014-10-14 12:30,14,587.75,589.5,587.75,589.25,39
20150501|2014-10-14 13:00,14,588.75,590.25,588.25,590.25,38
20150501|2014-10-14 19:00,15,590.25,590.25,590.25,590.25,5
20150501|2014-10-15 01:00,15,588.25,588.25,588.25,588.25,2
20150501|2014-10-15 02:30,15,588.5,588.5,588,588,3
20150501|2014-10-15 08:30,15,588.25,591.5,588.25,590.75,14
20150501|2014-10-15 09:00,15,589.25,589.25,587.25,587.25,9
20150501|2014-10-15 09:30,15,587.25,588,586,587.5,17
20150501|2014-10-15 10:00,15,592.75,592.75,592.75,592.75,1
20150501|2014-10-15 10:30,15,594,597.25,594,595,34
20150501|2014-10-15 11:00,15,595.75,595.75,595.75,595.75,1
20150501|2014-10-15 11:30,15,596,596,595.5,595.5,5
20150501|2014-10-15 12:00,15,596,596,595,595.5,14
20150501|2014-10-15 12:30,15,593.5,593.75,589.5,589.75,53
20150501|2014-10-15 13:00,15,590.25,592.25,589.25,592.25,36
20150501|2014-10-16 00:00,16,591.5,591.5,591.5,591.5,1
20150501|2014-10-16 02:00,16,591.75,591.75,591.75,591.75,4
20150501|2014-10-16 02:30,16,591.5,591.5,591.5,591.5,2
20150501|2014-10-16 06:00,16,591.5,591.5,591.5,591.5,1
20150501|2014-10-16 07:00,16,590,590,590,590,2
20150501|2014-10-16 07:30,16,591,592.75,591,591.75,8
20150501|2014-10-16 08:30,16,592.5,593.5,592.5,593.5,11
20150501|2014-10-16 09:00,16,594.75,595.25,592.25,592.25,8
20150501|2014-10-16 09:30,16,592.25,597,592.25,597,11
20150501|2014-10-16 10:00,16,597.5,602,597,602,85
20150501|2014-10-16 10:30,16,601.5,601.5,598.75,598.75,17
20150501|2014-10-16 11:00,16,599,599.25,598.75,599,38
20150501|2014-10-16 11:30,16,600,600.25,598.25,598.25,72
20150501|2014-10-16 12:00,16,598.5,598.5,598.5,598.5,7
20150501|2014-10-16 12:30,16,600.25,600.25,600.25,600.25,6
20150501|2014-10-16 13:00,16,598.25,602.25,598.25,602.25,27
20150501|2014-10-16 22:00,17,604,604,604,604,5
20150501|2014-10-17 04:00,17,604.75,604.75,604.75,604.75,2
20150501|2014-10-17 05:30,17,605,606.5,605,606.5,37
20150501|2014-10-17 06:00,17,607,607.5,607,607.5,2
20150501|2014-10-17 07:00,17,606.25,606.25,605.75,605.75,7
20150501|2014-10-17 07:30,17,605,605,605,605,1
20150501|2014-10-17 08:30,17,602.5,602.5,600,600,27
20150501|2014-10-17 09:00,17,600,600.5,597.25,600.25,82
20150501|2014-10-17 09:30,17,599,601.25,597.75,601,18
20150501|2014-10-17 10:00,17,601.75,603,601.75,603,6
20150501|2014-10-17 10:30,17,604,605,604,604.25,12
20150501|2014-10-17 11:00,17,604,604,602.75,603,26
20150501|2014-10-17 11:30,17,603.75,603.75,603.5,603.5,3
20150501|2014-10-17 12:00,17,603.5,603.5,603,603,2
20150501|2014-10-17 12:30,17,601.25,601.25,599.5,599.5,60
20150501|2014-10-17 13:00,17,599.75,599.75,597.75,598,44
20150501|2014-10-19 20:00,20,596.5,596.5,596.5,596.5,4
20150501|2014-10-20 02:00,20,597.5,597.75,597.5,597.5,14
20150501|2014-10-20 02:30,20,597.75,598.5,597.5,598.5,63
20150501|2014-10-20 03:00,20,597.75,597.75,597.75,597.75,2
20150501|2014-10-20 03:30,20,597.75,598,597.25,597.25,13
20150501|2014-10-20 04:00,20,597,597.75,596.75,597.75,6
20150501|2014-10-20 05:30,20,596.25,596.25,596.25,596.25,2
20150501|2014-10-20 07:00,20,595.25,595.25,594.5,594.5,3
20150501|2014-10-20 08:30,20,595,597,593.25,595.75,31
20150501|2014-10-20 09:00,20,596.25,596.25,594,594,14
20150501|2014-10-20 09:30,20,593.25,595.25,592,595.25,152
20150501|2014-10-20 10:00,20,595,595.25,595,595.25,5
20150501|2014-10-20 10:30,20,596.25,596.25,595.5,595.5,3
20150501|2014-10-20 11:30,20,597.5,597.5,597.25,597.25,3
20150501|2014-10-20 12:00,20,598.25,598.25,598.25,598.25,3
20150501|2014-10-20 12:30,20,598.75,598.75,598.25,598.25,2
20150501|2014-10-20 13:00,20,598.5,599.25,597.25,599.25,22
20150501|2014-10-21 02:30,21,600.75,600.75,600.75,600.75,1
20150501|2014-10-21 03:00,21,601.5,601.5,601.5,601.5,4
20150501|2014-10-21 04:30,21,601.25,601.25,601.25,601.25,1
20150501|2014-10-21 05:00,21,600.5,600.5,600.5,600.5,1
20150501|2014-10-21 05:30,21,601.25,601.5,601.25,601.5,4
20150501|2014-10-21 06:00,21,603,603,603,603,2
20150501|2014-10-21 07:00,21,601.25,601.25,601,601,3
20150501|2014-10-21 07:30,21,601.5,601.5,600.75,601,7
20150501|2014-10-21 08:30,21,603,603,601.25,603,14
20150501|2014-10-21 09:00,21,600.75,600.75,599.25,599.5,5
20150501|2014-10-21 09:30,21,600.5,603.25,600.5,601.25,17
20150501|2014-10-21 10:00,21,602.75,604.25,602.75,603.25,27
20150501|2014-10-21 10:30,21,604.25,604.25,604.25,604.25,6
20150501|2014-10-21 11:00,21,603.75,603.75,603.75,603.75,1
20150501|2014-10-21 11:30,21,604,604.75,603.75,604,15
20150501|2014-10-21 12:00,21,604.25,605,603.5,603.5,28
20150501|2014-10-21 12:30,21,603.5,604,602.75,602.75,105
20150501|2014-10-21 13:00,21,603,603.25,599.25,603,174
20150501|2014-10-22 04:30,22,601.25,601.25,601.25,601.25,5
20150501|2014-10-22 05:30,22,604,604,604,604,4
20150501|2014-10-22 06:00,22,605,605,605,605,1
20150501|2014-10-22 06:30,22,603.75,604,603.75,603.75,4
20150501|2014-10-22 07:00,22,603,604,603,604,4
20150501|2014-10-22 07:30,22,604.5,605,604.5,605,8
20150501|2014-10-22 08:30,22,604,604.5,602,602,30
20150501|2014-10-22 09:00,22,600.75,600.75,600.75,600.75,3
20150501|2014-10-22 09:30,22,600.25,601.5,600.25,601.5,14
20150501|2014-10-22 10:00,22,601.75,609.75,601.75,608.5,45
20150501|2014-10-22 10:30,22,609.5,610.25,609,609.5,32
20150501|2014-10-22 11:00,22,609.5,610.5,609.5,609.75,10
20150501|2014-10-22 11:30,22,609,609,608.75,608.75,14
20150501|2014-10-22 12:00,22,608.25,608.25,608,608,2
20150501|2014-10-22 12:30,22,604.75,604.75,604.25,604.25,5
20150501|2014-10-22 13:00,22,603.75,605.25,603.75,605,23
20150501|2014-10-22 20:00,23,603,603,602.25,603,22
20150501|2014-10-22 20:30,23,603,603,602.75,602.75,18
20150501|2014-10-23 01:30,23,603.75,603.75,603.75,603.75,1
20150501|2014-10-23 03:00,23,604.5,604.5,604.5,604.5,1
20150501|2014-10-23 04:00,23,604.25,604.25,603.5,603.5,4
20150501|2014-10-23 06:00,23,603.75,603.75,603.75,603.75,2
20150501|2014-10-23 06:30,23,604,604,603.5,603.5,8
20150501|2014-10-23 07:00,23,603.75,603.75,602.5,602.5,7
20150501|2014-10-23 08:30,23,603.5,606.5,603,605.25,13
20150501|2014-10-23 09:00,23,606.75,607,604.5,604.5,17
20150501|2014-10-23 09:30,23,605.25,607.25,605.25,606.25,42
20150501|2014-10-23 10:00,23,607.25,607.5,607.25,607.5,7
20150501|2014-10-23 10:30,23,604.5,605.75,603.5,605,24
20150501|2014-10-23 11:00,23,605.75,606,605,606,6
20150501|2014-10-23 11:30,23,604.5,605.5,604.5,605.25,15
20150501|2014-10-23 12:00,23,605,605,604.75,604.75,3
20150501|2014-10-23 12:30,23,604.75,606.5,604.75,605.5,24
20150501|2014-10-23 13:00,23,604,607.75,603.5,607.75,8
20150501|2014-10-23 19:00,24,607,607,607,607,1
20150501|2014-10-23 19:30,24,608.5,608.5,608.5,608.5,1
20150501|2014-10-24 01:00,24,608,608,608,608,1
20150501|2014-10-24 02:30,24,607.5,607.5,607.5,607.5,1
20150501|2014-10-24 03:30,24,610,611.75,610,611.75,6
20150501|2014-10-24 04:00,24,611.75,611.75,611.75,611.75,1
20150501|2014-10-24 04:30,24,611.25,611.5,611.25,611.25,5
20150501|2014-10-24 05:00,24,611.75,613,611.75,613,17
20150501|2014-10-24 05:30,24,613,614,613,614,7
20150501|2014-10-24 06:30,24,613.25,613.25,613.25,613.25,1
20150501|2014-10-24 07:00,24,613,613.75,612.75,613,7
20150501|2014-10-24 08:30,24,614,617.25,608.25,608.25,14
20150501|2014-10-24 09:00,24,608.75,609,605.5,606.5,42
20150501|2014-10-24 09:30,24,606.25,607.75,604.5,604.5,17
20150501|2014-10-24 10:00,24,604.75,605.75,604.25,604.25,8
20150501|2014-10-24 10:30,24,602.75,602.75,601.5,601.5,46
20150501|2014-10-24 11:00,24,602,604.75,601.75,604.25,103
20150501|2014-10-24 11:30,24,602,602,600.75,600.75,4
20150501|2014-10-24 12:00,24,597.25,597.25,597.25,597.25,1
20150501|2014-10-24 12:30,24,597,598.5,597,597.5,25
20150501|2014-10-24 13:00,24,597.5,598.75,596.5,596.5,31
20150501|2014-10-26 19:00,27,596,596,592.5,592.5,6
20150501|2014-10-26 19:30,27,592.25,592.25,592.25,592.25,1
20150501|2014-10-26 23:00,27,592.25,592.25,592.25,592.25,1
20150501|2014-10-26 23:30,27,592.25,592.25,592.25,592.25,1
20150501|2014-10-27 02:00,27,592.5,592.5,592.5,592.5,2
20150501|2014-10-27 02:30,27,592.25,592.25,592.25,592.25,1
20150501|2014-10-27 03:00,27,592.75,592.75,592.75,592.75,1
20150501|2014-10-27 04:00,27,592,592.75,591.75,591.75,4
20150501|2014-10-27 04:30,27,592.25,592.25,592.25,592.25,1
20150501|2014-10-27 05:30,27,592.25,592.25,592.25,592.25,1
20150501|2014-10-27 06:00,27,592.25,592.25,592,592,3
20150501|2014-10-27 07:00,27,592.5,592.5,592.5,592.5,2
20150501|2014-10-27 07:30,27,593,593,593,593,1
20150501|2014-10-27 08:30,27,592.75,596.5,591.25,594.75,99
20150501|2014-10-27 09:00,27,597.25,597.75,597.25,597.75,2
20150501|2014-10-27 09:30,27,599,599.25,598.5,599.25,11
20150501|2014-10-27 10:00,27,598.5,600,597.5,597.5,16
20150501|2014-10-27 10:30,27,597.25,597.5,596.75,597.5,25
20150501|2014-10-27 11:00,27,598,598,596.75,597,16
20150501|2014-10-27 11:30,27,597.25,597.25,595.5,595.75,7
20150501|2014-10-27 12:00,27,594.75,598,594.5,598,14
20150501|2014-10-27 12:30,27,599.25,602,599,599,24
20150501|2014-10-27 13:00,27,599.5,600.25,597.75,598.5,88
20150501|2014-10-27 19:00,28,599.25,599.5,599,599,6
20150501|2014-10-27 20:00,28,599.75,599.75,599.75,599.75,2
20150501|2014-10-27 21:30,28,599.5,599.5,599.5,599.5,1
20150501|2014-10-27 22:30,28,600,600.5,600,600.5,2
20150501|2014-10-28 01:00,28,600.75,600.75,600.75,600.75,1
20150501|2014-10-28 03:00,28,603,603.5,603,603.5,3
20150501|2014-10-28 03:30,28,602,603,602,603,3
20150501|2014-10-28 04:00,28,602.5,604.75,602.25,604.75,6
20150501|2014-10-28 04:30,28,605.25,605.25,605.25,605.25,1
20150501|2014-10-28 06:30,28,604.75,604.75,603.75,603.75,8
20150501|2014-10-28 07:00,28,604,605.5,604,604.5,5
20150501|2014-10-28 07:30,28,605.5,605.5,605.25,605.25,4
20150501|2014-10-28 08:30,28,605.25,605.5,601.5,602.75,45
20150501|2014-10-28 09:00,28,602.75,603.75,602.75,603.75,5
20150501|2014-10-28 09:30,28,605,608,605,606.75,39
20150501|2014-10-28 10:00,28,605.75,607,605.75,606.75,11
20150501|2014-10-28 10:30,28,607.25,607.25,606.5,606.5,9
20150501|2014-10-28 11:00,28,606.5,606.5,604,605,9
20150501|2014-10-28 11:30,28,604.5,605.5,602.25,603.5,26
20150501|2014-10-28 12:00,28,604.25,606.25,603.5,606.25,67
20150501|2014-10-28 12:30,28,605.5,606.5,605.25,606.25,76
20150501|2014-10-28 13:00,28,606.25,606.75,605.25,606,122
20150501|2014-10-28 19:00,29,604.5,605.5,603.25,603.25,8
20150501|2014-10-28 20:30,29,605.5,605.5,605.5,605.5,1
20150501|2014-10-28 21:30,29,607.5,607.5,607.5,607.5,2
20150501|2014-10-28 22:00,29,606.75,606.75,605.75,605.75,3
20150501|2014-10-29 01:00,29,606.75,606.75,606.75,606.75,1
20150501|2014-10-29 01:30,29,606.75,606.75,606,606,8
20150501|2014-10-29 02:30,29,607,607,605,605,3
20150501|2014-10-29 03:00,29,604.75,604.75,604.75,604.75,1
20150501|2014-10-29 03:30,29,606.25,606.25,606.25,606.25,4
20150501|2014-10-29 04:00,29,606.25,606.25,606.25,606.25,1
20150501|2014-10-29 04:30,29,606.5,606.75,606.25,606.25,15
20150501|2014-10-29 05:30,29,607,607,607,607,1
20150501|2014-10-29 06:00,29,607.5,607.75,607,607.5,8
20150501|2014-10-29 06:30,29,607.25,608,607.25,608,4
20150501|2014-10-29 07:00,29,607.25,608.75,607.25,608.5,40
20150501|2014-10-29 07:30,29,609,609.5,609,609,11
20150501|2014-10-29 08:30,29,608.25,610.75,608.25,610.75,5
20150501|2014-10-29 09:00,29,607.75,608.25,606.5,608.25,17
20150501|2014-10-29 09:30,29,609.5,609.75,607.5,607.5,44
20150501|2014-10-29 10:00,29,608,609.75,607.75,609.75,60
20150501|2014-10-29 10:30,29,609.75,611.25,609.75,611,18
20150501|2014-10-29 11:00,29,609.75,610,608.75,608.75,4
20150501|2014-10-29 11:30,29,609.5,610,608.75,609.25,9
20150501|2014-10-29 12:00,29,609.75,611,609.75,610.5,32
20150501|2014-10-29 12:30,29,610.75,614.75,610.75,614,44
20150501|2014-10-29 13:00,29,612.5,613.25,611.25,612.5,62
20150501|2014-10-29 19:00,30,615.5,615.5,615.5,615.5,3
20150501|2014-10-29 21:30,30,612.75,612.75,612.75,612.75,1
20150501|2014-10-30 04:00,30,613.5,613.5,613.25,613.25,4
20150501|2014-10-30 04:30,30,614.5,614.5,614.5,614.5,1
20150501|2014-10-30 05:00,30,615.75,615.75,615.5,615.5,5
20150501|2014-10-30 05:30,30,616.5,616.5,616.5,616.5,1
20150501|2014-10-30 06:00,30,617,617.25,617,617.25,12
20150501|2014-10-30 06:30,30,617,617.5,617,617.5,4
20150501|2014-10-30 07:00,30,617,617,616,616.25,86
20150501|2014-10-30 07:30,30,615.75,615.75,611,611.5,17
20150501|2014-10-30 08:30,30,613.5,614,607,607,24
20150501|2014-10-30 09:00,30,607,607,607,607,1
20150501|2014-10-30 09:30,30,610.25,612.75,609.25,612.25,18
20150501|2014-10-30 10:00,30,611,611,607.75,609.75,27
20150501|2014-10-30 10:30,30,611,613.5,611,613.5,30
20150501|2014-10-30 11:00,30,613.5,614.5,613.25,614,53
20150501|2014-10-30 11:30,30,614,614.5,613.5,614,9
20150501|2014-10-30 12:00,30,612.5,613.25,611.75,613,18
20150501|2014-10-30 12:30,30,611.25,611.5,611.25,611.5,2
20150501|2014-10-30 13:00,30,611.5,611.5,608.25,608.5,21
20150501|2014-10-30 19:00,31,609.25,609.25,608.5,608.75,7
20150501|2014-10-30 22:00,31,609.5,609.5,609.5,609.5,1
20150501|2014-10-31 01:30,31,607.5,607.5,607.5,607.5,4
20150501|2014-10-31 02:00,31,605.5,605.5,604,605,3
20150501|2014-10-31 04:00,31,607,607.25,607,607.25,8
20150501|2014-10-31 04:30,31,605.25,607,605.25,607,5
20150501|2014-10-31 05:30,31,607.75,607.75,607.75,607.75,1
20150501|2014-10-31 07:30,31,603.75,603.75,603.75,603.75,1
20150501|2014-10-31 08:30,31,604.75,604.75,598.75,599.25,13
20150501|2014-10-31 09:00,31,600,600.25,599.25,599.25,13
20150501|2014-10-31 09:30,31,600,601,598,599,106
20150501|2014-10-31 10:00,31,598.75,600.25,596.75,596.75,132
20150501|2014-10-31 10:30,31,596,597.25,596,596.75,29
20150501|2014-10-31 11:00,31,595.75,596,595.75,596,5
20150501|2014-10-31 11:30,31,597.25,599.25,597,597,25
20150501|2014-10-31 12:00,31,601.25,601.25,601,601,6
20150501|2014-10-31 12:30,31,600.75,600.75,596.75,597.25,18
20150501|2014-10-31 13:00,31,598.25,602.25,598.25,600.5,43
20150501|2014-11-02 19:00,3,603.75,603.75,603.75,603.75,1
20150501|2014-11-03 00:30,3,598,598,598,598,1
20150501|2014-11-03 03:00,3,601.5,601.5,600.25,600.25,3
20150501|2014-11-03 03:30,3,601.75,601.75,601.5,601.5,2
20150501|2014-11-03 06:30,3,598.75,598.75,598.75,598.75,4
20150501|2014-11-03 07:30,3,598.25,598.75,598.25,598.75,7
20150501|2014-11-03 08:30,3,599,599.5,598.5,599.5,11
20150501|2014-11-03 09:00,3,598.75,604.5,598.75,604.5,34
20150501|2014-11-03 09:30,3,606.25,606.25,600.75,600.75,19
20150501|2014-11-03 10:00,3,599,602.75,599,602.5,52
20150501|2014-11-03 10:30,3,602.25,602.25,600.25,601.75,8
20150501|2014-11-03 11:00,3,601.25,602,601.25,602,2
20150501|2014-11-03 11:30,3,601,601,600.75,600.75,3
20150501|2014-11-03 12:00,3,600.5,600.5,600.25,600.5,7
20150501|2014-11-03 12:30,3,600.5,602.5,600.5,601.25,13
20150501|2014-11-03 13:00,3,600.75,602.75,600.75,602.75,4
20150501|2014-11-03 19:00,4,604,604,603,603,3
20150501|2014-11-03 20:00,4,604.25,604.5,604.25,604.5,4
20150501|2014-11-04 00:30,4,601.75,602,601.25,602,3
20150501|2014-11-04 01:30,4,602.5,602.5,602.5,602.5,1
20150501|2014-11-04 04:00,4,600.25,600.25,600.25,600.25,6
20150501|2014-11-04 05:30,4,600.75,600.75,600.75,600.75,1
20150501|2014-11-04 06:00,4,600.5,600.5,600.5,600.5,1
20150501|2014-11-04 06:30,4,600.25,601,600.25,600.25,18
20150501|2014-11-04 07:00,4,599.75,600.25,599.25,600.25,33
20150501|2014-11-04 07:30,4,599.75,600,599.5,599.5,12
20150501|2014-11-04 08:30,4,599.25,600.25,597.5,598,34
20150501|2014-11-04 09:00,4,597.5,598.75,597.5,598.25,14
20150501|2014-11-04 09:30,4,598,598,595.5,595.5,22
20150501|2014-11-04 10:00,4,595.25,596.5,594.75,596.5,20
20150501|2014-11-04 10:30,4,596.75,597,596.25,596.75,14
20150501|2014-11-04 11:00,4,599,599,599,599,2
20150501|2014-11-04 11:30,4,598,598,596.5,596.5,16
20150501|2014-11-04 12:30,4,595.25,595.75,595,595.75,3
20150501|2014-11-04 13:00,4,594,595.25,594,595.25,6
20150501|2014-11-04 19:00,5,595.5,595.5,594.5,594.5,2
20150501|2014-11-05 01:00,5,595.25,595.25,595.25,595.25,1
20150501|2014-11-05 02:00,5,594,594.75,594,594.75,4
20150501|2014-11-05 04:00,5,594,594,594,594,2
20150501|2014-11-05 04:30,5,594,594,594,594,2
20150501|2014-11-05 05:00,5,594,594,594,594,1
20150501|2014-11-05 05:30,5,593,593,593,593,5
20150501|2014-11-05 06:00,5,593,593,593,593,1
20150501|2014-11-05 06:30,5,593.25,593.25,593.25,593.25,1
20150501|2014-11-05 07:00,5,592,592,592,592,6
20150501|2014-11-05 08:30,5,592,593.5,588.75,589,16
20150501|2014-11-05 09:00,5,588.25,588.5,586,586.25,32
20150501|2014-11-05 09:30,5,586.25,588.25,586,586.5,58
20150501|2014-11-05 10:00,5,587.25,588.75,585.25,588.75,80
20150501|2014-11-05 10:30,5,588.25,590.25,588.25,589,12
20150501|2014-11-05 11:00,5,588,590,588,589.75,10
20150501|2014-11-05 11:30,5,590,590.25,589.75,590.25,4
20150501|2014-11-05 12:00,5,590.25,590.75,590.25,590.75,5
20150501|2014-11-05 12:30,5,590.75,591.25,589,589,17
20150501|2014-11-05 13:00,5,590.5,590.5,589,589,13
20150501|2014-11-05 19:00,6,589.75,589.75,589.75,589.75,1
20150501|2014-11-05 22:00,6,589.25,589.25,589.25,589.25,1
20150501|2014-11-05 23:30,6,588.5,589,588.5,589,8
20150501|2014-11-06 00:00,6,588.25,588.25,588.25,588.25,1
20150501|2014-11-06 01:00,6,588,588,587.5,587.5,6
20150501|2014-11-06 01:30,6,589.25,589.25,587.5,587.5,17
20150501|2014-11-06 02:00,6,587.5,587.5,587.5,587.5,2
20150501|2014-11-06 02:30,6,587.25,587.25,587.25,587.25,1
20150501|2014-11-06 04:00,6,586.5,586.5,586.5,586.5,1
20150501|2014-11-06 04:30,6,586.25,586.25,586.25,586.25,1
20150501|2014-11-06 07:30,6,586.75,586.75,586.75,586.75,1
20150501|2014-11-06 08:30,6,585.25,586.75,585.25,586.25,5
20150501|2014-11-06 09:00,6,587,590,587,590,19
20150501|2014-11-06 09:30,6,589.75,591,589.5,589.5,24
20150501|2014-11-06 10:00,6,589,589.5,588,588.5,19
20150501|2014-11-06 10:30,6,588.5,588.5,588,588.25,5
20150501|2014-11-06 11:00,6,586.25,588.25,586,588.25,4
20150501|2014-11-06 11:30,6,588,588,587.25,587.25,2
20150501|2014-11-06 12:00,6,585.75,586.5,585.5,586.25,9
20150501|2014-11-06 12:30,6,585.25,586,585.25,586,4
20150501|2014-11-06 13:00,6,585.25,586.25,584.5,584.5,13
20150501|2014-11-06 19:00,7,583,583,582,582,8
20150501|2014-11-06 20:00,7,581.75,581.75,581.25,581.25,5
20150501|2014-11-06 20:30,7,581.5,581.75,581.5,581.75,7
20150501|2014-11-06 21:30,7,581.75,581.75,581.75,581.75,1
20150501|2014-11-06 22:30,7,581.75,581.75,581.75,581.75,1
20150501|2014-11-06 23:00,7,581.5,581.5,581.5,581.5,1
20150501|2014-11-06 23:30,7,581,581,581,581,1
20150501|2014-11-07 00:00,7,581.5,581.5,581.5,581.5,1
20150501|2014-11-07 01:30,7,580.75,580.75,580.75,580.75,3
20150501|2014-11-07 02:00,7,581,581,580.5,580.5,5
20150501|2014-11-07 02:30,7,580.5,580.5,580,580,2
20150501|2014-11-07 03:00,7,579.75,580.25,579.75,580.25,3
20150501|2014-11-07 03:30,7,579.5,579.5,579,579,10
20150501|2014-11-07 04:00,7,578.75,578.75,578.75,578.75,2
20150501|2014-11-07 04:30,7,578.75,579.25,578.75,579.25,5
20150501|2014-11-07 05:00,7,579,579,579,579,2
20150501|2014-11-07 05:30,7,578.5,578.75,578.5,578.75,8
20150501|2014-11-07 06:30,7,579,579,578,578,2
20150501|2014-11-07 07:00,7,578,579.25,578,579.25,3
20150501|2014-11-07 07:30,7,579.25,579.25,579.25,579.25,1
20150501|2014-11-07 08:30,7,580.25,581,577.5,577.5,24
20150501|2014-11-07 09:00,7,577.25,579.75,577.25,579.25,49
20150501|2014-11-07 09:30,7,579.25,579.25,577.5,578.5,16
20150501|2014-11-07 10:00,7,577.25,577.25,576,576.5,39
20150501|2014-11-07 10:30,7,577.5,577.5,576.5,576.5,4
20150501|2014-11-07 11:00,7,575.75,576.25,575.75,576,15
20150501|2014-11-07 11:30,7,576.75,578.75,576.75,578.75,12
20150501|2014-11-07 12:00,7,578.75,579.25,578.5,578.75,111
20150501|2014-11-07 12:30,7,580.25,580.25,579,579.25,15
20150501|2014-11-07 13:00,7,579.25,579.75,577,577,155
20150501|2014-11-09 19:00,10,577,578.25,577,578.25,19
20150501|2014-11-09 19:30,10,577.25,577.25,577,577,12
20150501|2014-11-09 20:30,10,577.25,577.25,577.25,577.25,4
20150501|2014-11-09 21:00,10,576.75,577,576.75,577,3
20150501|2014-11-09 21:30,10,577,577.75,577,577.75,10
20150501|2014-11-09 22:30,10,577,577,577,577,1
20150501|2014-11-10 00:00,10,577.5,577.5,577.5,577.5,1
20150501|2014-11-10 00:30,10,577,577,577,577,13
20150501|2014-11-10 01:30,10,576.25,576.25,576.25,576.25,2
20150501|2014-11-10 02:00,10,575.5,575.75,575,575.75,11
20150501|2014-11-10 02:30,10,574.25,574.25,574.25,574.25,2
20150501|2014-11-10 03:00,10,575.75,576.25,575.75,576.25,3
20150501|2014-11-10 04:00,10,575.75,575.75,575.75,575.75,1
20150501|2014-11-10 05:00,10,576,576,576,576,1
20150501|2014-11-10 05:30,10,576.25,576.25,576.25,576.25,1
20150501|2014-11-10 07:00,10,576.5,577,576.5,576.5,7
20150501|2014-11-10 08:30,10,577,581.25,576.75,580.25,49
20150501|2014-11-10 09:00,10,580,581,578,578.25,114
20150501|2014-11-10 09:30,10,580,580,577.75,578,30
20150501|2014-11-10 10:00,10,578.25,579,576.75,577,36
20150501|2014-11-10 10:30,10,577.25,578.25,576.5,578.25,45
20150501|2014-11-10 11:00,10,581.5,582.25,574.25,580,89
20150501|2014-11-10 11:30,10,580.5,580.5,576.5,576.75,41
20150501|2014-11-10 12:00,10,576.25,576.5,576,576.5,10
20150501|2014-11-10 12:30,10,577,577,577,577,1
20150501|2014-11-10 13:00,10,576.5,583.75,575.5,583.5,155
20150501|2014-11-10 19:00,11,579.25,579.25,579.25,579.25,1
20150501|2014-11-11 01:00,11,577,577,577,577,1
20150501|2014-11-11 01:30,11,576.5,576.5,576.5,576.5,11
20150501|2014-11-11 05:00,11,577.25,577.25,577.25,577.25,1
20150501|2014-11-11 06:30,11,578,578,578,578,1
20150501|2014-11-11 08:30,11,577,577.5,576,576.5,23
20150501|2014-11-11 09:00,11,575.5,578.25,575.5,576.75,53
20150501|2014-11-11 09:30,11,576.5,580.5,576.5,579.25,61
20150501|2014-11-11 10:00,11,579.75,581.5,579.25,579.75,100
20150501|2014-11-11 10:30,11,580.5,580.5,579,579,7
20150501|2014-11-11 11:00,11,579.5,579.5,576.75,577.5,12
20150501|2014-11-11 11:30,11,578.25,581,578.25,581,12
20150501|2014-11-11 12:00,11,581,582.5,580.75,581,36
20150501|2014-11-11 12:30,11,581.25,582,580.5,580.5,27
20150501|2014-11-11 13:00,11,582,584.25,581.5,581.75,130
20150501|2014-11-11 19:00,12,583,583,583,583,2
20150501|2014-11-11 21:00,12,582.5,582.5,582.25,582.25,2
20150501|2014-11-12 02:30,12,584.5,584.5,584.5,584.5,1
20150501|2014-11-12 04:30,12,589,589,589,589,3
20150501|2014-11-12 06:30,12,590,590,589.75,589.75,7
20150501|2014-11-12 07:00,12,589.25,589.5,589,589.25,22
20150501|2014-11-12 07:30,12,589.25,589.75,589.25,589.25,4
20150501|2014-11-12 08:30,12,588.5,602.25,588.5,599.25,183
20150501|2014-11-12 09:00,12,599.25,600.75,597.75,600.75,26
20150501|2014-11-12 09:30,12,600,600,592,592,97
20150501|2014-11-12 10:00,12,592,598.25,590.25,598,160
20150501|2014-11-12 10:30,12,596.75,599,596.75,599,37
20150501|2014-11-12 11:00,12,599,599.5,596.25,598.75,42
20150501|2014-11-12 11:30,12,598.25,598.5,596.5,597.25,33
20150501|2014-11-12 12:00,12,596,596,595.25,595.25,8
20150501|2014-11-12 12:30,12,597,598.5,596.5,598,91
20150501|2014-11-12 13:00,12,597.5,601.75,597.5,599.75,65
20150501|2014-11-12 23:30,13,598,598,598,598,3
20150501|2014-11-13 00:00,13,599,599,599,599,1
20150501|2014-11-13 00:30,13,598,598,598,598,1
20150501|2014-11-13 02:00,13,600.25,600.75,600.25,600.75,7
20150501|2014-11-13 02:30,13,600.75,601.75,600.75,601.5,103
20150501|2014-11-13 03:00,13,601.25,601.25,601.25,601.25,2
20150501|2014-11-13 03:30,13,600.75,600.75,600.75,600.75,1
20150501|2014-11-13 04:30,13,600.5,600.5,600.5,600.5,2
20150501|2014-11-13 05:00,13,601.25,601.25,601.25,601.25,1
20150501|2014-11-13 07:00,13,602,602,601.25,601.25,5
20150501|2014-11-13 07:30,13,601.25,601.75,600.75,600.75,15
20150501|2014-11-13 08:30,13,601.5,607.5,600.25,604.5,248
20150501|2014-11-13 09:00,13,606.25,607.25,605.75,605.75,25
20150501|2014-11-13 09:30,13,605.25,609.5,604.5,609.25,48
20150501|2014-11-13 10:00,13,609,609,605.75,605.75,92
20150501|2014-11-13 10:30,13,605.75,609.5,605.75,608.25,21
20150501|2014-11-13 11:00,13,608.5,610.25,608.5,609.25,9
20150501|2014-11-13 11:30,13,610.5,610.5,609.5,609.5,4
20150501|2014-11-13 12:00,13,608.5,609.5,608.25,608.5,11
20150501|2014-11-13 12:30,13,608.25,608.25,606.5,608.25,27
20150501|2014-11-13 13:00,13,607.5,609.75,606.25,609.75,83
20150501|2014-11-13 19:00,14,610.75,610.75,608,608,54
20150501|2014-11-13 20:30,14,609.25,609.25,609.25,609.25,1
20150501|2014-11-14 00:00,14,607.75,607.75,607.75,607.75,1
20150501|2014-11-14 06:30,14,608,608,608,608,1
20150501|2014-11-14 07:30,14,607.25,607.25,607.25,607.25,1
20150501|2014-11-14 08:30,14,607.75,608.75,606,608,12
20150501|2014-11-14 09:00,14,608.5,612.25,608.5,609.75,52
20150501|2014-11-14 09:30,14,609.25,610.5,608.25,609.5,13
20150501|2014-11-14 10:00,14,611.25,612,611.25,611.75,5
20150501|2014-11-14 10:30,14,613.5,618.25,613.5,617,48
20150501|2014-11-14 11:00,14,617,618,616.5,617.75,13
20150501|2014-11-14 11:30,14,617.75,617.75,613.5,614.25,127
20150501|2014-11-14 12:00,14,615.25,615.25,614.25,614.25,4
20150501|2014-11-14 12:30,14,613,614.75,613,614.5,16
20150501|2014-11-14 13:00,14,614,614.25,612,612.25,19
20150501|2014-11-16 21:30,17,613.5,613.5,613.5,613.5,1
20150501|2014-11-16 22:30,17,613.25,613.5,613.25,613.5,2
20150501|2014-11-16 23:00,17,614.25,614.25,614,614,3
20150501|2014-11-17 03:00,17,616,616,616,616,1
20150501|2014-11-17 03:30,17,615.25,615.25,615.25,615.25,3
20150501|2014-11-17 04:00,17,615,615,614.5,614.75,9
20150501|2014-11-17 04:30,17,613.75,613.75,613.75,613.75,1
20150501|2014-11-17 05:00,17,613.25,613.25,613.25,613.25,1
20150501|2014-11-17 07:30,17,612.25,612.25,612,612,5
20150501|2014-11-17 08:30,17,611.5,611.5,604.5,605.5,39
20150501|2014-11-17 09:00,17,605,606.25,604.5,606.25,76
20150501|2014-11-17 09:30,17,606,608,605.75,608,51
20150501|2014-11-17 10:00,17,608.5,608.5,605.75,605.75,17
20150501|2014-11-17 10:30,17,605.5,605.75,605.25,605.5,27
20150501|2014-11-17 11:00,17,605,606.5,605,605.75,14
20150501|2014-11-17 12:00,17,605.75,606.75,605.75,606.75,6
20150501|2014-11-17 12:30,17,607,607.25,605.5,607.25,15
20150501|2014-11-17 13:00,17,606.25,607,603,604,50
20150501|2014-11-17 19:00,18,605,605,604.5,604.5,9
20150501|2014-11-18 00:30,18,602.5,603,602.25,602.25,18
20150501|2014-11-18 01:00,18,603,603.75,603,603.75,13
20150501|2014-11-18 02:00,18,603.5,603.5,602.5,602.5,3
20150501|2014-11-18 02:30,18,602,602.25,602,602,3
20150501|2014-11-18 03:00,18,602,602,600.75,600.75,7
20150501|2014-11-18 03:30,18,600.5,600.5,599.75,600.25,10
20150501|2014-11-18 04:30,18,600.25,600.25,600.25,600.25,1
20150501|2014-11-18 08:30,18,599,601,598.5,601,32
20150501|2014-11-18 09:00,18,601.25,602,599.25,599.25,11
20150501|2014-11-18 09:30,18,600.5,601,599.5,599.75,11
20150501|2014-11-18 10:00,18,599,599.75,597,598,37
20150501|2014-11-18 10:30,18,598.25,599.25,597.5,597.75,15
20150501|2014-11-18 11:00,18,597.25,597.25,596.5,597.25,7
20150501|2014-11-18 11:30,18,598.5,598.5,598.5,598.5,1
20150501|2014-11-18 12:30,18,599,599,599,599,1
20150501|2014-11-18 13:00,18,598.5,600.75,598.5,600.75,16
20150501|2014-11-18 19:00,19,600.75,600.75,599.5,599.5,3
20150501|2014-11-18 20:30,19,598.5,599,598.25,599,5
20150501|2014-11-18 23:00,19,598.5,598.5,598.5,598.5,3
20150501|2014-11-19 00:00,19,598.75,598.75,598.75,598.75,16
20150501|2014-11-19 00:30,19,598.75,598.75,598.75,598.75,4
20150501|2014-11-19 02:00,19,597.25,597.25,596.5,596.5,33
20150501|2014-11-19 03:00,19,596.5,596.5,596.5,596.5,1
20150501|2014-11-19 03:30,19,596.5,596.5,596.5,596.5,10
20150501|2014-11-19 04:00,19,596.5,596.5,596.25,596.25,2
20150501|2014-11-19 04:30,19,595.75,595.75,595.75,595.75,1
20150501|2014-11-19 06:30,19,596.5,596.5,596.5,596.5,1
20150501|2014-11-19 07:30,19,596,596,596,596,3
20150501|2014-11-19 08:30,19,595,595.25,592.75,592.75,59
20150501|2014-11-19 09:00,19,593.25,593.5,592,592.25,10
20150501|2014-11-19 09:30,19,591.75,591.75,589.5,590.5,50
20150501|2014-11-19 10:00,19,592.25,592.5,591.25,591.75,26
20150501|2014-11-19 10:30,19,592.5,593,592,592.25,33
20150501|2014-11-19 11:00,19,591.25,591.25,590.75,590.75,2
20150501|2014-11-19 11:30,19,590.5,590.5,589.75,590.5,8
20150501|2014-11-19 12:00,19,590,590.75,590,590.75,4
20150501|2014-11-19 12:30,19,587,588.75,587,588.75,9
20150501|2014-11-19 13:00,19,588.75,593.75,588.25,593.75,44
20150501|2014-11-19 19:00,20,591.5,591.5,591.5,591.5,10
20150501|2014-11-19 19:30,20,591.5,591.5,591.5,591.5,1
20150501|2014-11-20 00:30,20,591,591,591,591,1
20150501|2014-11-20 01:00,20,591,591,590.5,590.5,9
20150501|2014-11-20 01:30,20,589.5,589.5,589.5,589.5,1
20150501|2014-11-20 03:00,20,588.25,588.25,588,588,2
20150501|2014-11-20 03:30,20,588.25,589.25,588.25,589.25,2
20150501|2014-11-20 04:00,20,589.75,590.25,589.75,590.25,2
20150501|2014-11-20 04:30,20,590.25,590.25,590.25,590.25,2
20150501|2014-11-20 05:00,20,591,591.25,590.5,590.5,14
20150501|2014-11-20 05:30,20,590,590,589.75,589.75,2
20150501|2014-11-20 06:00,20,589.75,591.25,589.75,591.25,3
20150501|2014-11-20 06:30,20,591.25,591.5,591.25,591.5,2
20150501|2014-11-20 07:00,20,591,591,590.75,590.75,3
20150501|2014-11-20 07:30,20,590.75,590.75,590.75,590.75,3
20150501|2014-11-20 08:30,20,590.25,598.5,590.25,598.5,33
20150501|2014-11-20 09:00,20,599,601.25,599,601.25,17
20150501|2014-11-20 09:30,20,600.75,602,600.75,602,7
20150501|2014-11-20 10:00,20,602.5,603,601.25,602.25,15
20150501|2014-11-20 10:30,20,601.25,603,601,602.25,19
20150501|2014-11-20 11:00,20,603.75,603.75,603.25,603.5,8
20150501|2014-11-20 11:30,20,603.25,605.75,603.25,605.75,18
20150501|2014-11-20 12:00,20,606,607.25,605,606.25,13
20150501|2014-11-20 12:30,20,606.5,606.75,604.25,604.25,8
20150501|2014-11-20 13:00,20,605.5,608.75,605.5,608.75,9
20150501|2014-11-20 19:00,21,607.5,607.5,606.25,606.25,21
20150501|2014-11-20 19:30,21,605.5,605.5,605.25,605.25,12
20150501|2014-11-21 00:00,21,607,607,607,607,1
20150501|2014-11-21 04:00,21,604.75,604.75,604.75,604.75,1
20150501|2014-11-21 04:30,21,605.75,605.75,605.25,605.25,2
20150501|2014-11-21 05:00,21,605,605,605,605,1
20150501|2014-11-21 05:30,21,605.25,605.25,605.25,605.25,1
20150501|2014-11-21 06:00,21,605.5,605.5,605.5,605.5,1
20150501|2014-11-21 06:30,21,604.75,604.75,604.75,604.75,1
20150501|2014-11-21 07:00,21,604.75,606.25,604.75,606.25,2
20150501|2014-11-21 07:30,21,607,607,606.75,606.75,2
20150501|2014-11-21 08:30,21,606,614.5,605.75,612.75,108
20150501|2014-11-21 09:00,21,613.25,613.25,611.5,612.5,72
20150501|2014-11-21 09:30,21,612.5,612.5,611.5,612,20
20150501|2014-11-21 10:00,21,612.25,613,610.25,611.5,41
20150501|2014-11-21 10:30,21,611,611,609,609.75,71
20150501|2014-11-21 11:00,21,609.5,610.25,609.25,609.75,30
20150501|2014-11-21 11:30,21,610,610.75,609,610.75,26
20150501|2014-11-21 12:00,21,610.25,610.25,609.25,609.25,10
20150501|2014-11-21 12:30,21,610.25,610.25,609.75,610,10
20150501|2014-11-21 13:00,21,610.25,610.25,608.25,609.75,64
20150501|2014-11-23 19:00,24,609,609,609,609,1
20150501|2014-11-24 03:00,24,607.5,607.5,607.5,607.5,2
20150501|2014-11-24 03:30,24,609,609,608.25,608.25,5
20150501|2014-11-24 04:00,24,609.25,609.75,609.25,609.75,3
20150501|2014-11-24 04:30,24,610,610,610,610,2
20150501|2014-11-24 05:00,24,609.75,610.25,609.75,610.25,2
20150501|2014-11-24 05:30,24,610.5,610.5,609,609,4
20150501|2014-11-24 06:00,24,609.25,609.25,608.5,608.5,2
20150501|2014-11-24 06:30,24,608.75,609,608.75,609,2
20150501|2014-11-24 07:00,24,609,609,608,608,3
20150501|2014-11-24 07:30,24,607.75,607.75,607.75,607.75,2
20150501|2014-11-24 08:30,24,607,609.5,605,609.5,19
20150501|2014-11-24 09:00,24,609,609.75,608.25,608.5,14
20150501|2014-11-24 09:30,24,608.75,609.5,606.5,609.5,50
20150501|2014-11-24 10:00,24,609.25,611.25,608.5,610.75,29
20150501|2014-11-24 10:30,24,611.25,612,610.75,610.75,11
20150501|2014-11-24 11:00,24,611,611,610.25,610.25,4
20150501|2014-11-24 11:30,24,612,612,609.75,611,11
20150501|2014-11-24 12:00,24,610.75,610.75,609.25,609.25,8
20150501|2014-11-24 12:30,24,608.5,608.5,607.5,607.5,12
20150501|2014-11-24 13:00,24,607.75,608.25,606.75,606.75,11
20150501|2014-11-24 21:30,25,607.5,607.5,607.5,607.5,1
20150501|2014-11-25 03:30,25,606.25,606.5,606.25,606.5,6
20150501|2014-11-25 04:00,25,606.5,606.75,606.5,606.75,3
20150501|2014-11-25 04:30,25,606.25,606.25,606.25,606.25,3
20150501|2014-11-25 05:00,25,606.5,607,606.5,607,12
20150501|2014-11-25 05:30,25,606.75,607.25,606.75,607.25,8
20150501|2014-11-25 06:00,25,607.5,609.5,607.5,609.25,154
20150501|2014-11-25 06:30,25,609.75,609.75,609.75,609.75,3
20150501|2014-11-25 07:00,25,609.25,609.25,609,609,5
20150501|2014-11-25 07:30,25,609.75,609.75,609.5,609.75,31
20150501|2014-11-25 08:30,25,611,612,611,611.25,13
20150501|2014-11-25 09:00,25,611.5,614.75,611.5,612.5,31
20150501|2014-11-25 09:30,25,613.25,616,613.25,615.75,39
20150501|2014-11-25 10:00,25,616.5,616.5,615.75,616,15
20150501|2014-11-25 10:30,25,616.5,619.25,616.5,618.25,46
20150501|2014-11-25 11:00,25,618.5,620.25,617.75,620.25,35
20150501|2014-11-25 11:30,25,619.5,619.5,619,619,26
20150501|2014-11-25 12:00,25,619.25,619.75,618.75,619.5,18
20150501|2014-11-25 12:30,25,620,620,617.75,618.25,16
20150501|2014-11-25 13:00,25,617.25,622.5,616,622.25,40
20150501|2014-11-25 19:00,26,619.75,619.75,619.75,619.75,1
20150501|2014-11-25 23:00,26,623,623,623,623,1
20150501|2014-11-26 00:30,26,622.25,622.25,622.25,622.25,2
20150501|2014-11-26 01:00,26,622,622.25,622,622.25,2
20150501|2014-11-26 03:30,26,622.75,623.25,622.75,623.25,10
20150501|2014-11-26 04:00,26,624,625,624,625,3
20150501|2014-11-26 04:30,26,626,626.75,626,626.75,3
20150501|2014-11-26 05:00,26,627.25,627.25,626.75,626.75,3
20150501|2014-11-26 05:30,26,626.5,626.5,626.5,626.5,31
20150501|2014-11-26 06:00,26,626.5,626.75,626,626.5,64
20150501|2014-11-26 06:30,26,627,627,627,627,1
20150501|2014-11-26 07:00,26,627.25,627.25,627.25,627.25,9
20150501|2014-11-26 08:30,26,624.25,628.25,624,624,33
20150501|2014-11-26 09:00,26,623,623,619,619,43
20150501|2014-11-26 09:30,26,619.5,622.75,619.5,622,25
20150501|2014-11-26 10:00,26,622.5,623.5,622.5,623,54
20150501|2014-11-26 10:30,26,623,624,622,622.75,189
20150501|2014-11-26 11:00,26,622.5,625.25,622.5,625,307
20150501|2014-11-26 11:30,26,624.5,625.25,623.75,623.75,31
20150501|2014-11-26 12:00,26,624.5,625.25,624.5,625,12
20150501|2014-11-26 12:30,26,624.25,625.5,624.25,625,23
20150501|2014-11-26 13:00,26,625.25,626,622.25,622.5,49
20150501|2014-11-28 08:30,28,623.75,630.5,620.5,630,69
20150501|2014-11-28 09:00,28,630.5,637.75,630.5,635,57
20150501|2014-11-28 09:30,28,635.5,636.75,632.5,635.75,53
20150501|2014-11-28 10:00,28,636,641,635.75,640,102
20150501|2014-11-28 10:30,28,639.75,640,634.25,634.5,51
20150501|2014-11-28 11:00,28,633.5,634.75,631,634.5,116
20150501|2014-11-28 11:30,28,635.25,641.75,634,641.25,138
20150501|2014-11-30 19:00,1,640.25,641,639.25,641,95
20150501|2014-11-30 19:30,1,640.5,641,640.5,640.75,20
20150501|2014-11-30 21:30,1,641,641.25,641,641.25,3
20150501|2014-11-30 23:30,1,641.75,642.75,641.75,641.75,19
20150501|2014-12-01 00:00,1,641.25,641.25,641.25,641.25,1
20150501|2014-12-01 00:30,1,641,641,641,641,1
20150501|2014-12-01 01:00,1,640.75,640.75,640.75,640.75,1
20150501|2014-12-01 02:00,1,639,639,638.75,638.75,3
20150501|2014-12-01 03:00,1,640.5,641,640.5,641,2
20150501|2014-12-01 03:30,1,641.25,641.25,641.25,641.25,2
20150501|2014-12-01 04:30,1,645,645.5,644.75,645,5
20150501|2014-12-01 05:00,1,644.5,645,644.25,644.75,12
20150501|2014-12-01 05:30,1,646,646,646,646,8
20150501|2014-12-01 06:00,1,646.5,646.5,645.25,645.25,19
20150501|2014-12-01 06:30,1,645.5,646,645.5,646,2
20150501|2014-12-01 07:00,1,646,646,645.25,645.25,2
20150501|2014-12-01 07:30,1,645.75,645.75,645.5,645.5,5
20150501|2014-12-01 08:30,1,643.75,647.5,643.5,643.5,103
20150501|2014-12-01 09:00,1,643.25,647,643.25,647,81
20150501|2014-12-01 09:30,1,647,649.5,646.75,649.5,182
20150501|2014-12-01 10:00,1,648.5,649.5,647.5,649,64
20150501|2014-12-01 10:30,1,649,652.25,649,651.5,142
20150501|2014-12-01 11:00,1,652.25,657.75,651.5,657,244
20150501|2014-12-01 11:30,1,656.75,658.25,656.5,658,107
20150501|2014-12-01 12:00,1,657.75,660,657.5,660,86
20150501|2014-12-01 12:30,1,660.25,660.75,658.5,659.5,126
20150501|2014-12-01 13:00,1,659,665.5,659,665,302
20150501|2014-12-01 19:00,2,662.5,662.5,661.5,661.5,13
20150501|2014-12-01 19:30,2,662.5,662.75,662.5,662.75,8
20150501|2014-12-01 20:00,2,663.25,663.5,662.5,663.25,10
20150501|2014-12-01 20:30,2,663.5,663.5,663.5,663.5,5
20150501|2014-12-01 21:00,2,663,663.5,663,663.5,25
20150501|2014-12-01 21:30,2,663.5,663.5,663,663.25,18
20150501|2014-12-01 22:00,2,663.5,663.5,663,663.25,12
20150501|2014-12-01 22:30,2,663,663.25,663,663.25,10
20150501|2014-12-01 23:00,2,663,663.25,662.75,662.75,46
20150501|2014-12-01 23:30,2,662.75,663.25,662.5,662.5,37
20150501|2014-12-02 01:00,2,661,661,661,661,1
20150501|2014-12-02 01:30,2,660,660,659.25,659.25,3
20150501|2014-12-02 02:30,2,659.5,662.75,659.5,662.75,7
20150501|2014-12-02 03:00,2,663.5,664,663.5,664,8
20150501|2014-12-02 03:30,2,664.25,665.25,663.5,665.25,13
20150501|2014-12-02 04:00,2,665,665.5,665,665.5,12
20150501|2014-12-02 04:30,2,665.5,665.5,665.5,665.5,2
20150501|2014-12-02 05:00,2,662.75,662.75,661.5,661.5,3
20150501|2014-12-02 05:30,2,663.25,663.5,663.25,663.5,3
20150501|2014-12-02 06:30,2,662.5,662.5,662.5,662.5,3
20150501|2014-12-02 07:00,2,662.5,662.5,662.5,662.5,1
20150501|2014-12-02 08:30,2,663.5,668,659.25,659.75,130
20150501|2014-12-02 09:00,2,660,663.25,659.75,662.75,77
20150501|2014-12-02 09:30,2,662.5,666.5,661.75,666.25,125
20150501|2014-12-02 10:00,2,665.5,667.5,665,665.75,86
20150501|2014-12-02 10:30,2,666,666,660.25,660.25,89
20150501|2014-12-02 11:00,2,660,660.75,659.25,660.75,76
20150501|2014-12-02 11:30,2,660.75,661,657.5,659.25,184
20150501|2014-12-02 12:00,2,659,660,657.75,658,90
20150501|2014-12-02 12:30,2,658,658.25,655,655.25,259
20150501|2014-12-02 13:00,2,655,656.25,653.25,655,225
20150501|2014-12-02 19:00,3,653.75,655,653.5,653.5,62
20150501|2014-12-02 23:30,3,650.25,650.25,650.25,650.25,1
20150501|2014-12-03 01:00,3,651.25,652.75,651,652.75,15
20150501|2014-12-03 03:00,3,651.5,651.5,651.5,651.5,1
20150501|2014-12-03 04:00,3,650.75,651,650.75,651,10
20150501|2014-12-03 05:30,3,650.75,650.75,649.25,649.25,15
20150501|2014-12-03 06:00,3,648,648.25,648,648,8
20150501|2014-12-03 06:30,3,645.5,645.5,644.75,644.75,3
20150501|2014-12-03 07:00,3,645.5,645.5,644.25,644.25,3
20150501|2014-12-03 07:30,3,643,643.5,643,643.5,3
20150501|2014-12-03 08:30,3,644.75,647.25,642.25,644.75,66
20150501|2014-12-03 09:00,3,644.75,647,644.5,644.75,60
20150501|2014-12-03 09:30,3,645,645,639.75,641.25,77
20150501|2014-12-03 10:00,3,641.75,642.5,641.25,641.75,59
20150501|2014-12-03 10:30,3,642.75,643.5,642.25,643.5,26
20150501|2014-12-03 11:00,3,644.25,645.5,643.25,643.25,64
20150501|2014-12-03 11:30,3,643.75,643.75,643,643.25,20
20150501|2014-12-03 12:00,3,644.5,644.5,641.5,641.5,25
20150501|2014-12-03 12:30,3,641.5,642.75,640.75,641.75,35
20150501|2014-12-03 13:00,3,642,643.25,641.5,643,86
20150501|2014-12-03 19:00,4,642.5,642.5,642.5,642.5,1
20150501|2014-12-03 21:00,4,640,640,640,640,7
20150501|2014-12-03 23:00,4,638.75,638.75,638.5,638.5,35
20150501|2014-12-04 00:00,4,639.25,639.25,639.25,639.25,1
20150501|2014-12-04 01:30,4,639.25,640,639.25,639.75,36
20150501|2014-12-04 02:00,4,640,641.5,640,641.5,3
20150501|2014-12-04 03:30,4,641,641,639,639,13
20150501|2014-12-04 05:00,4,636,636,632,632.25,65
20150501|2014-12-04 05:30,4,631.75,631.75,630.75,631,20
20150501|2014-12-04 06:00,4,632,632,632,632,10
20150501|2014-12-04 07:00,4,633,633,633,633,1
20150501|2014-12-04 07:30,4,631.5,635.75,631.5,635,48
20150501|2014-12-04 08:30,4,634,634,629,633.25,173
20150501|2014-12-04 09:00,4,633,635.5,631.75,633.75,77
20150501|2014-12-04 09:30,4,634.25,640.75,634.25,640.75,75
20150501|2014-12-04 10:00,4,640.25,641,637.75,638.25,90
20150501|2014-12-04 10:30,4,638.25,638.75,635.5,637.75,24
20150501|2014-12-04 11:00,4,638,639.25,637.25,637.75,25
20150501|2014-12-04 11:30,4,637.5,639.5,637.5,639.5,17
20150501|2014-12-04 12:00,4,638.75,639.25,638.75,639.25,4
20150501|2014-12-04 12:30,4,639.25,640,639,639,41
20150501|2014-12-04 13:00,4,639.5,639.75,637.75,637.75,88
20150501|2014-12-04 19:00,5,637.75,637.75,637.75,637.75,1
20150501|2014-12-04 19:30,5,635,635,635,635,1
20150501|2014-12-04 20:30,5,638.5,638.5,638.5,638.5,1
20150501|2014-12-04 21:30,5,643.25,643.5,643.25,643.25,11
20150501|2014-12-05 00:30,5,637.75,637.75,637.5,637.5,4
20150501|2014-12-05 02:00,5,640,640,639.75,639.75,4
20150501|2014-12-05 03:00,5,639.25,639.25,639.25,639.25,1
20150501|2014-12-05 04:30,5,639.5,640,639.5,640,2
20150501|2014-12-05 05:00,5,639.75,640,639.75,639.75,10
20150501|2014-12-05 05:30,5,640.5,640.5,637.25,637.25,7
20150501|2014-12-05 06:30,5,636.75,636.75,635.25,635.25,3
20150501|2014-12-05 07:30,5,635.75,635.75,635,635,3
20150501|2014-12-05 08:30,5,635,641,635,637.25,32
20150501|2014-12-05 09:00,5,637,640,637,638.5,22
20150501|2014-12-05 09:30,5,638.25,642,638.25,639.25,83
20150501|2014-12-05 10:00,5,640.75,643.25,640.75,643.25,39
20150501|2014-12-05 10:30,5,643.75,646,643.75,645,52
20150501|2014-12-05 11:00,5,645,645.5,643.5,643.5,33
20150501|2014-12-05 11:30,5,643,643,640,642.25,10
20150501|2014-12-05 12:00,5,642.5,644.75,641.75,644.25,36
20150501|2014-12-05 12:30,5,643.5,644.5,641,642,61
20150501|2014-12-05 13:00,5,642,644.75,641.75,642.75,120
20150501|2014-12-07 19:00,8,642.5,642.5,638.25,638.25,3
20150501|2014-12-08 00:30,8,639.75,639.75,639.5,639.5,2
20150501|2014-12-08 01:00,8,640.25,640.25,640.25,640.25,1
20150501|2014-12-08 03:30,8,638.5,638.75,638.5,638.75,2
20150501|2014-12-08 04:00,8,638.75,638.75,638.75,638.75,2
20150501|2014-12-08 04:30,8,638.75,639.25,638.75,639.25,4
20150501|2014-12-08 05:00,8,639.75,639.75,639.75,639.75,1
20150501|2014-12-08 05:30,8,639,639.5,639,639.5,2
20150501|2014-12-08 06:00,8,639.5,639.5,639.5,639.5,1
20150501|2014-12-08 06:30,8,639.25,639.25,638.25,638.5,17
20150501|2014-12-08 07:00,8,638.5,638.5,638.5,638.5,1
20150501|2014-12-08 07:30,8,639.5,639.5,639.5,639.5,1
20150501|2014-12-08 08:30,8,639,647.5,639,645.5,139
20150501|2014-12-08 09:00,8,646.5,647.5,645.25,646.5,37
20150501|2014-12-08 09:30,8,646.75,649.5,646.75,649,27
20150501|2014-12-08 10:00,8,649,653.5,649,652,84
20150501|2014-12-08 10:30,8,653,653.5,650.75,650.75,67
20150501|2014-12-08 11:00,8,651,651.75,649.75,651.75,87
20150501|2014-12-08 11:30,8,651,651.5,647.5,648,28
20150501|2014-12-08 12:00,8,648.5,648.5,644.25,646,62
20150501|2014-12-08 12:30,8,645.75,646.5,644.5,646.5,45
20150501|2014-12-08 13:00,8,646,647,641.5,641.75,85
20150501|2014-12-08 19:00,9,642.5,642.5,640.5,640.5,15
20150501|2014-12-09 01:30,9,637.25,637.25,637,637,2
20150501|2014-12-09 03:30,9,637.75,637.75,637.75,637.75,1
20150501|2014-12-09 04:00,9,639.25,639.5,639,639,15
20150501|2014-12-09 04:30,9,639.75,639.75,639.5,639.5,2
20150501|2014-12-09 07:00,9,636.25,636.75,636.25,636.75,3
20150501|2014-12-09 07:30,9,636.75,636.75,636.75,636.75,2
20150501|2014-12-09 08:30,9,638,640.75,634.75,637.25,125
20150501|2014-12-09 09:00,9,637.25,639,637,638.25,14
20150501|2014-12-09 09:30,9,638,639.25,635.25,637.75,52
20150501|2014-12-09 10:00,9,637.5,637.5,628.25,628.75,154
20150501|2014-12-09 10:30,9,628.25,630,627.75,629.75,42
20150501|2014-12-09 11:00,9,629.5,630,629,629,26
20150501|2014-12-09 11:30,9,629,630.25,628.75,628.75,23
20150501|2014-12-09 12:00,9,628.25,628.75,627.75,628.75,21
20150501|2014-12-09 12:30,9,628.75,628.75,627.75,627.75,32
20150501|2014-12-09 13:00,9,628.25,629,625.75,626.5,53
20150501|2014-12-09 19:00,10,624,624,624,624,1
20150501|2014-12-09 19:30,10,624.25,624.25,623,623,10
20150501|2014-12-09 21:00,10,624,624.25,624,624.25,11
20150501|2014-12-09 21:30,10,624.25,624.75,624.25,624.75,10
20150501|2014-12-09 22:30,10,624,624,624,624,3
20150501|2014-12-10 00:00,10,624,624,623.75,623.75,5
20150501|2014-12-10 01:00,10,624,624,624,624,1
20150501|2014-12-10 01:30,10,624.25,624.25,624.25,624.25,1
20150501|2014-12-10 02:00,10,624,624,624,624,2
20150501|2014-12-10 02:30,10,624,624,623.75,623.75,20
20150501|2014-12-10 03:30,10,624.75,624.75,623.5,623.5,7
20150501|2014-12-10 04:00,10,623.5,623.5,623.25,623.25,6
20150501|2014-12-10 04:30,10,623,623,623,623,1
20150501|2014-12-10 05:00,10,623,623,622.75,622.75,11
20150501|2014-12-10 05:30,10,622.25,622.75,622.25,622.75,2
20150501|2014-12-10 06:00,10,622.25,622.25,622.25,622.25,2
20150501|2014-12-10 06:30,10,622.25,622.25,622,622,3
20150501|2014-12-10 07:00,10,622.25,622.75,622.25,622.75,5
20150501|2014-12-10 07:30,10,623.25,623.75,623,623,4
20150501|2014-12-10 08:30,10,624.25,626.25,618,625.75,104
20150501|2014-12-10 09:00,10,625.75,626,620.25,621,49
20150501|2014-12-10 09:30,10,620.75,622.5,620,622,72
20150501|2014-12-10 10:00,10,622.25,622.75,622.25,622.75,20
20150501|2014-12-10 10:30,10,623,624,620.75,621.75,53
20150501|2014-12-10 11:00,10,621,623.5,617.25,619,32
20150501|2014-12-10 11:30,10,619.5,619.5,618.75,619.25,8
20150501|2014-12-10 12:00,10,619.75,621.25,619.5,619.5,13
20150501|2014-12-10 12:30,10,620,620,618.5,619,32
20150501|2014-12-10 13:00,10,619.25,622.5,617.25,622.5,151
20150501|2014-12-10 23:30,11,618.75,618.75,618.75,618.75,2
20150501|2014-12-11 00:00,11,618.75,618.75,618.5,618.5,10
20150501|2014-12-11 02:00,11,620,620,620,620,1
20150501|2014-12-11 03:30,11,619.5,620,619,619,12
20150501|2014-12-11 04:00,11,618,618,618,618,2
20150501|2014-12-11 04:30,11,617,617,617,617,1
20150501|2014-12-11 05:00,11,617,617,616,616,2
20150501|2014-12-11 06:00,11,616,616.75,616,616.25,6
20150501|2014-12-11 07:00,11,616.25,616.25,616.25,616.25,1
20150501|2014-12-11 07:30,11,616,616.75,615.75,615.75,6
20150501|2014-12-11 08:30,11,616.5,616.75,614.5,616,44
20150501|2014-12-11 09:00,11,617.5,623,617.5,622,98
20150501|2014-12-11 09:30,11,621.5,627.5,621.5,624.75,148
20150501|2014-12-11 10:00,11,622,622,618.25,619.75,11
20150501|2014-12-11 10:30,11,620.75,626,620.75,625.5,68
20150501|2014-12-11 11:00,11,626,626.25,621.5,622.25,94
20150501|2014-12-11 11:30,11,622.5,625.5,622,625.25,144
20150501|2014-12-11 12:00,11,625.25,632.25,625.25,632.25,105
20150501|2014-12-11 12:30,11,632.25,633.75,631.75,631.75,97
20150501|2014-12-11 13:00,11,633.75,635.5,629.5,629.75,74
20150501|2014-12-11 19:00,12,630.25,630.75,628,628,4
20150501|2014-12-12 00:00,12,628.75,628.75,628.75,628.75,1
20150501|2014-12-12 02:00,12,630,630,629,629.25,30
20150501|2014-12-12 03:00,12,628.5,628.5,626.25,626.25,170
20150501|2014-12-12 03:30,12,626.25,626.25,626.25,626.25,1
20150501|2014-12-12 04:00,12,627.5,627.5,627.25,627.25,5
20150501|2014-12-12 04:30,12,627,633.25,626.75,633.25,6
20150501|2014-12-12 05:00,12,636,636.25,636,636.25,2
20150501|2014-12-12 05:30,12,636,636.5,635.5,635.5,12
20150501|2014-12-12 06:30,12,636.75,641,636.75,641,14
20150501|2014-12-12 07:00,12,639.5,640.5,634.25,635.25,24
20150501|2014-12-12 07:30,12,637.75,639.5,637.75,639.25,7
20150501|2014-12-12 08:30,12,637.75,640.5,635.75,640,54
20150501|2014-12-12 09:00,12,640,640.5,639,639.5,78
20150501|2014-12-12 09:30,12,639,642.5,638.5,641,104
20150501|2014-12-12 10:00,12,641.25,645.25,641.25,643.5,56
20150501|2014-12-12 10:30,12,643.25,643.75,638.5,642,53
20150501|2014-12-12 11:00,12,641.75,644.5,641,644.25,71
20150501|2014-12-12 11:30,12,644.25,645,644,644.5,24
20150501|2014-12-12 12:00,12,644.25,644.25,643,643.25,16
20150501|2014-12-12 12:30,12,643.25,643.5,641.25,642,38
20150501|2014-12-12 13:00,12,640.5,642.25,635.5,635.5,126
20150501|2014-12-14 19:00,15,637,637.75,637,637.5,4
20150501|2014-12-14 19:30,15,635,637.5,635,637.5,6
20150501|2014-12-14 20:00,15,639,639,639,639,1
20150501|2014-12-14 21:30,15,638.5,638.5,638.5,638.5,2
20150501|2014-12-15 01:30,15,638.75,639,638.75,639,10
20150501|2014-12-15 03:00,15,637,637,637,637,2
20150501|2014-12-15 04:00,15,638,638,637.25,637.25,4
20150501|2014-12-15 06:00,15,641.75,641.75,641.75,641.75,1
20150501|2014-12-15 07:00,15,641.25,641.25,641.25,641.25,1
20150501|2014-12-15 07:30,15,638.75,638.75,638.75,638.75,5
20150501|2014-12-15 08:30,15,637.75,646.75,634.25,645.5,286
20150501|2014-12-15 09:00,15,645.25,646.75,643.25,645.5,30
20150501|2014-12-15 09:30,15,644,652,641,650,86
20150501|2014-12-15 10:00,15,649.75,652,649.75,651.5,100
20150501|2014-12-15 10:30,15,651.5,652.25,648.5,650.25,62
20150501|2014-12-15 11:00,15,651,652.25,650.25,652.25,26
20150501|2014-12-15 11:30,15,652,653.75,652,652.25,40
20150501|2014-12-15 12:00,15,653,653,648.25,648.75,39
20150501|2014-12-15 12:30,15,648.75,650,648.75,648.75,29
20150501|2014-12-15 13:00,15,648.5,652.25,647.5,648.25,111
20150501|2014-12-15 19:00,16,646.75,646.75,646,646.5,3
20150501|2014-12-15 21:30,16,648,648,648,648,4
20150501|2014-12-16 01:00,16,647.75,648,647.75,648,3
20150501|2014-12-16 02:00,16,649.5,649.75,649.5,649.75,4
20150501|2014-12-16 02:30,16,649.5,649.5,649,649,4
20150501|2014-12-16 03:00,16,648.75,648.75,648.75,648.75,1
20150501|2014-12-16 03:30,16,650,653.25,649.25,653.25,29
20150501|2014-12-16 05:00,16,647.5,647.5,647.5,647.5,1
20150501|2014-12-16 06:00,16,649.75,654.5,649.75,654,7
20150501|2014-12-16 06:30,16,654.5,656.25,654.25,656.25,28
20150501|2014-12-16 07:00,16,657.25,659,657.25,657.75,10
20150501|2014-12-16 07:30,16,655.75,655.75,655.75,655.75,1
20150501|2014-12-16 08:30,16,656.25,662,655.5,659.25,177
20150501|2014-12-16 09:00,16,660,663,658.5,662.5,123
20150501|2014-12-16 09:30,16,662.75,666,662.75,665.5,124
20150501|2014-12-16 10:00,16,665.75,672,664,665.5,217
20150501|2014-12-16 10:30,16,664.25,667.75,664,665.5,177
20150501|2014-12-16 11:00,16,665.5,666,656.5,659,239
20150501|2014-12-16 11:30,16,660,663.25,659.75,660,45
20150501|2014-12-16 12:00,16,660.75,661.5,660.5,660.75,16
20150501|2014-12-16 12:30,16,660.5,660.5,658.75,659,19
20150501|2014-12-16 13:00,16,658.5,660.25,655,655,159
20150501|2014-12-16 19:00,17,655.75,657.25,655.25,655.25,8
20150501|2014-12-16 23:30,17,654.25,654.25,654.25,654.25,2
20150501|2014-12-17 01:30,17,653,653,653,653,2
20150501|2014-12-17 02:00,17,654.25,654.5,653.5,654,10
20150501|2014-12-17 03:00,17,657.25,657.25,657.25,657.25,1
20150501|2014-12-17 03:30,17,657.5,657.5,657.5,657.5,3
20150501|2014-12-17 04:00,17,657.5,661,657.5,661,22
20150501|2014-12-17 04:30,17,661.75,662.75,661.75,662.75,5
20150501|2014-12-17 05:00,17,661.75,663.5,661.75,663.5,66
20150501|2014-12-17 05:30,17,661.75,663.25,661.75,663.25,4
20150501|2014-12-17 06:00,17,665,666.25,664.25,666.25,56
20150501|2014-12-17 06:30,17,666,668.75,665.5,668.75,64
20150501|2014-12-17 07:00,17,670,671,670,671,3
20150501|2014-12-17 07:30,17,671,671,671,671,8
20150501|2014-12-17 08:30,17,669,669,659.75,661.5,164
20150501|2014-12-17 09:00,17,660,665,660,663.25,50
20150501|2014-12-17 09:30,17,663.25,668.5,663.25,667.25,146
20150501|2014-12-17 10:00,17,666,668,663,665.5,112
20150501|2014-12-17 10:30,17,665.5,666,663.75,665.25,50
20150501|2014-12-17 11:00,17,665,680,665,679,180
20150501|2014-12-17 11:30,17,679.5,682.75,675.75,679.75,329
20150501|2014-12-17 12:00,17,679.75,681,675.75,675.75,147
20150501|2014-12-17 12:30,17,678.5,685.5,676.5,684.25,185
20150501|2014-12-17 13:00,17,684,685,682.25,684,102
20150501|2014-12-17 19:00,18,681,681.25,681,681.25,3
20150501|2014-12-17 21:30,18,682,682,682,682,4
20150501|2014-12-17 22:00,18,684,684,684,684,6
20150501|2014-12-17 22:30,18,684.5,685,684.5,685,47
20150501|2014-12-17 23:00,18,684.5,684.5,684.5,684.5,1
20150501|2014-12-17 23:30,18,685.5,686,685.25,686,7
20150501|2014-12-18 00:00,18,686.25,686.75,686,686,21
20150501|2014-12-18 00:30,18,685,685,685,685,2
20150501|2014-12-18 01:30,18,687.75,688.25,687.75,688.25,9
20150501|2014-12-18 02:00,18,690.75,691.5,690.75,691.5,13
20150501|2014-12-18 02:30,18,692.75,697.5,692.75,697.5,13
20150501|2014-12-18 03:00,18,698,707.25,698,700,24
20150501|2014-12-18 03:30,18,704,704,687.25,695.75,50
20150501|2014-12-18 04:00,18,698.25,698.25,698.25,698.25,1
20150501|2014-12-18 04:30,18,689,691.75,688.25,691.25,14
20150501|2014-12-18 06:30,18,699,699,699,699,1
20150501|2014-12-18 07:00,18,697,698,695,698,9
20150501|2014-12-18 07:30,18,699.5,700.5,699.5,700.5,7
20150501|2014-12-18 08:30,18,698.75,699.5,691,695.25,122
20150501|2014-12-18 09:00,18,695.25,701.5,695,696,93
20150501|2014-12-18 09:30,18,697.25,697.5,693.75,693.75,40
20150501|2014-12-18 10:00,18,694,694,686,689.75,188
20150501|2014-12-18 10:30,18,690,690.25,684,688.75,63
20150501|2014-12-18 11:00,18,688,690,685.5,689,24
20150501|2014-12-18 11:30,18,688,690.25,685.25,690,31
20150501|2014-12-18 12:00,18,691,691,687.5,689.25,33
20150501|2014-12-18 12:30,18,688.25,689.5,683.5,686.5,85
20150501|2014-12-18 13:00,18,686.75,689,684,686,333
20150501|2014-12-18 19:00,19,684.75,685.5,683.5,683.5,10
20150501|2014-12-18 19:30,19,680,680,680,680,1
20150501|2014-12-18 22:30,19,676.75,676.75,676.75,676.75,1
20150501|2014-12-18 23:30,19,676.75,676.75,676.75,676.75,2
20150501|2014-12-19 02:30,19,676.25,676.25,672,672,18
20150501|2014-12-19 03:00,19,672.75,672.75,672.75,672.75,1
20150501|2014-12-19 03:30,19,674,678,674,677.75,3
20150501|2014-12-19 04:00,19,677.75,682.75,677.75,682.75,6
20150501|2014-12-19 04:30,19,680.75,680.75,678.75,678.75,2
20150501|2014-12-19 05:00,19,678,678,678,678,1
20150501|2014-12-19 05:30,19,676.75,677.25,676.25,677.25,14
20150501|2014-12-19 06:00,19,676.75,676.75,673,673.5,11
20150501|2014-12-19 06:30,19,673,673,671.25,671.25,6
20150501|2014-12-19 07:00,19,672.75,673.5,672.75,673.5,3
20150501|2014-12-19 08:30,19,673.5,680,672.75,678.75,96
20150501|2014-12-19 09:00,19,679.25,681.25,677.5,677.5,38
20150501|2014-12-19 09:30,19,677.75,681.5,676.25,676.25,117
20150501|2014-12-19 10:00,19,678,679.75,677.5,679.5,9
20150501|2014-12-19 10:30,19,679,680,671.25,672,25
20150501|2014-12-19 11:00,19,672.25,672.5,666.5,668.5,97
20150501|2014-12-19 11:30,19,666.75,670.5,666.75,668.75,128
20150501|2014-12-19 12:00,19,670,670,667,667,44
20150501|2014-12-19 12:30,19,667,671.75,667,668.25,44
20150501|2014-12-19 13:00,19,669.25,671.25,667.75,670.75,311
20150501|2014-12-22 00:30,22,667.5,667.5,666.75,666.75,2
20150501|2014-12-22 02:30,22,668.5,668.5,668.5,668.5,1
20150501|2014-12-22 03:00,22,667.5,670,667.5,669.25,8
20150501|2014-12-22 03:30,22,669.25,671,669,671,20
20150501|2014-12-22 04:00,22,672,676,672,675.5,56
20150501|2014-12-22 04:30,22,676.5,676.5,676.5,676.5,1
20150501|2014-12-22 05:00,22,678.5,678.5,678.5,678.5,1
20150501|2014-12-22 05:30,22,678,678,678,678,1
20150501|2014-12-22 06:00,22,677.25,677.25,675.5,675.5,2
20150501|2014-12-22 07:00,22,678,678,677,677,19
20150501|2014-12-22 07:30,22,675,675,675,675,1
20150501|2014-12-22 08:30,22,673.75,681.5,673.5,675,103
20150501|2014-12-22 09:00,22,675.5,680.5,675.5,677.25,153
20150501|2014-12-22 09:30,22,677.75,680.5,676.25,677.25,111
20150501|2014-12-22 10:00,22,678.75,678.75,677,677,25
20150501|2014-12-22 10:30,22,674.75,674.75,670.25,672,68
20150501|2014-12-22 11:00,22,673.25,673.5,665.75,666,69
20150501|2014-12-22 11:30,22,666,667.25,664.75,667,101
20150501|2014-12-22 12:00,22,667.75,673.75,667.75,672.75,42
20150501|2014-12-22 12:30,22,669.75,669.75,665.5,665.5,9
20150501|2014-12-22 13:00,22,664,667.25,660.25,661.25,393
20150501|2014-12-22 19:00,23,660.25,661.25,660,661.25,5
20150501|2014-12-22 19:30,23,658.75,659.5,658.75,659.5,3
20150501|2014-12-22 20:30,23,660.5,660.5,660.5,660.5,1
20150501|2014-12-22 21:00,23,659.75,659.75,659.75,659.75,2
20150501|2014-12-23 02:00,23,662,665,662,664.75,7
20150501|2014-12-23 04:30,23,666.75,666.75,666.75,666.75,2
20150501|2014-12-23 06:00,23,666.25,666.25,664.5,664.5,7
20150501|2014-12-23 07:00,23,664.25,664.25,664.25,664.25,8
20150501|2014-12-23 07:30,23,664.5,665.25,664.5,665.25,7
20150501|2014-12-23 08:30,23,666,670,666,669,41
20150501|2014-12-23 09:00,23,669.25,669.75,667.75,668.5,22
20150501|2014-12-23 09:30,23,669.75,672.5,669.75,671.25,37
20150501|2014-12-23 10:00,23,667.5,669,667,668.75,16
20150501|2014-12-23 10:30,23,668,670,666.75,670,8
20150501|2014-12-23 11:00,23,670.5,670.5,669,669.5,8
20150501|2014-12-23 11:30,23,669.25,669.25,666.75,667,18
20150501|2014-12-23 12:00,23,667.25,667.75,667,667.25,15
20150501|2014-12-23 12:30,23,668,669.5,667,667,37
20150501|2014-12-23 13:00,23,667,670.25,666,669.75,95
20150501|2014-12-23 19:00,24,670,671,669,671,26
20150501|2014-12-24 00:30,24,671,671,671,671,1
20150501|2014-12-24 01:00,24,672,672,672,672,1
20150501|2014-12-24 04:30,24,670.75,670.75,670.25,670.25,3
20150501|2014-12-24 05:00,24,670.25,670.25,670.25,670.25,1
20150501|2014-12-24 06:00,24,670.75,670.75,670.75,670.75,4
20150501|2014-12-24 06:30,24,670.25,670.25,669.5,669.5,2
20150501|2014-12-24 07:30,24,667.75,667.75,667.75,667.75,12
20150501|2014-12-24 08:30,24,667.25,668.25,660,661.25,42
20150501|2014-12-24 09:00,24,662,662.75,661.25,662.75,125
20150501|2014-12-24 09:30,24,661.75,663.25,656,658,23
20150501|2014-12-24 10:00,24,658.5,658.5,652.5,652.5,51
20150501|2014-12-24 10:30,24,650,650,643.25,647.5,84
20150501|2014-12-24 11:00,24,647.25,651,647.25,648.75,39
20150501|2014-12-24 11:30,24,651,653.5,646.75,648,56
20150501|2014-12-26 08:30,26,651.75,652.25,650.5,650.5,15
20150501|2014-12-26 09:00,26,650.75,650.75,650,650,3
20150501|2014-12-26 09:30,26,650,651,650,650,21
20150501|2014-12-26 10:00,26,649.5,649.5,647.25,649,22
20150501|2014-12-26 10:30,26,648,653,648,653,9
20150501|2014-12-26 11:00,26,652.5,652.5,651.25,651.25,4
20150501|2014-12-26 11:30,26,650.25,650.25,649.5,650,25
20150501|2014-12-26 12:00,26,650.25,651.5,650.25,650.75,18
20150501|2014-12-26 12:30,26,651.25,651.25,650.25,650.25,5
20150501|2014-12-26 13:00,26,651.75,651.75,647.5,647.75,11
20150501|2014-12-28 19:00,29,651,651,649,649,3
20150501|2014-12-28 20:30,29,648.5,648.5,648.5,648.5,3
20150501|2014-12-28 21:30,29,649,649,649,649,1
20150501|2014-12-28 23:30,29,650.25,650.25,650.25,650.25,1
20150501|2014-12-29 00:00,29,650.5,652.25,650.5,652.25,4
20150501|2014-12-29 06:00,29,654.25,654.25,654.25,654.25,2
20150501|2014-12-29 06:30,29,653.5,653.5,653,653,4
20150501|2014-12-29 07:00,29,653.25,653.25,653.25,653.25,1
20150501|2014-12-29 08:30,29,655.5,656.75,655.5,656.5,47
20150501|2014-12-29 09:00,29,655.25,658.25,655.25,657.75,15
20150501|2014-12-29 09:30,29,658,658.75,652.75,653.5,66
20150501|2014-12-29 10:00,29,652.75,653,648.5,649.75,39
20150501|2014-12-29 10:30,29,649.25,650,647.25,648.5,34
20150501|2014-12-29 11:00,29,648.75,650.5,648.75,649,14
20150501|2014-12-29 11:30,29,649.5,650,648.75,649.25,26
20150501|2014-12-29 12:00,29,650.5,650.75,649.75,650.5,7
20150501|2014-12-29 12:30,29,649.75,650.25,649.5,650.25,18
20150501|2014-12-29 13:00,29,650.5,652.5,649.75,650.25,146
20150501|2014-12-29 19:00,30,650.25,650.25,649.5,649.5,5
20150501|2014-12-29 19:30,30,647.25,647.25,647,647,3
20150501|2014-12-30 03:00,30,649,649.5,649,649.5,3
20150501|2014-12-30 04:30,30,647,647,647,647,2
20150501|2014-12-30 05:00,30,646.75,646.75,646.75,646.75,1
20150501|2014-12-30 06:00,30,647,647.25,647,647.25,4
20150501|2014-12-30 07:00,30,645.5,646,644.75,646,4
20150501|2014-12-30 08:30,30,647,648,643,645.25,80
20150501|2014-12-30 09:00,30,645.5,646,643.75,645.5,42
20150501|2014-12-30 09:30,30,647,649,646.25,646.25,49
20150501|2014-12-30 10:00,30,647.75,647.75,644.75,646.25,44
20150501|2014-12-30 10:30,30,646.5,646.5,644,644.5,15
20150501|2014-12-30 11:00,30,644.5,644.75,643,643.5,25
20150501|2014-12-30 11:30,30,643.5,644.5,642.25,642.25,23
20150501|2014-12-30 12:00,30,642.5,643.75,642,643.75,83
20150501|2014-12-30 12:30,30,643.75,645,640.5,640.5,52
20150501|2014-12-30 13:00,30,641.5,643,638.25,639.25,66
20150501|2014-12-30 19:00,31,640,640,638.75,638.75,3
20150501|2014-12-30 21:00,31,642,642,642,642,4
20150501|2014-12-30 23:00,31,640.75,640.75,640.75,640.75,2
20150501|2014-12-30 23:30,31,640.75,640.75,640.75,640.75,3
20150501|2014-12-31 00:00,31,638,638,637.25,637.25,2
20150501|2014-12-31 02:30,31,638.5,638.5,638.25,638.25,2
20150501|2014-12-31 03:00,31,638.5,638.5,638.5,638.5,1
20150501|2014-12-31 03:30,31,637.75,637.75,637.75,637.75,1
20150501|2014-12-31 04:00,31,637.75,637.75,637.75,637.75,1
20150501|2014-12-31 04:30,31,638,639,638,638.75,4
20150501|2014-12-31 05:00,31,638.75,639.5,638.75,639.5,2
20150501|2014-12-31 05:30,31,639.5,639.5,639.5,639.5,2
20150501|2014-12-31 06:00,31,638.5,638.5,638.5,638.5,1
20150501|2014-12-31 06:30,31,639.25,639.25,639.25,639.25,1
20150501|2014-12-31 07:00,31,638.5,638.5,638.5,638.5,1
20150501|2014-12-31 07:30,31,638,638,638,638,2
20150501|2014-12-31 08:30,31,637,640,634.25,636,97
20150501|2014-12-31 09:00,31,637,638.5,636,637.75,24
20150501|2014-12-31 09:30,31,637.75,637.75,635.5,635.75,37
20150501|2014-12-31 10:00,31,635.75,636,633,634.5,35
20150501|2014-12-31 10:30,31,634,634,632.25,633.5,36
20150501|2014-12-31 11:00,31,633.75,634.5,632.5,632.75,29
20150501|2014-12-31 11:30,31,633,633.25,632.5,632.75,18
20150501|2014-12-31 12:00,31,632,632,629.75,629.75,21
20150501|2014-12-31 12:30,31,629.25,629.5,625.5,626.5,57
20150501|2014-12-31 13:00,31,626.5,634,626.5,634,146
20150501|2015-01-02 08:30,2,633.5,633.5,625.25,626,282
20150501|2015-01-02 09:00,2,625.5,625.5,621.25,624,75
20150501|2015-01-02 09:30,2,623,623,620,620,8
20150501|2015-01-02 10:00,2,620.25,620.5,619.5,619.75,76
20150501|2015-01-02 10:30,2,619,619,617.75,618,56
20150501|2015-01-02 11:00,2,617.5,617.5,616.25,616.5,11
20150501|2015-01-02 11:30,2,617.5,617.5,614.75,615,23
20150501|2015-01-02 12:00,2,616.25,617,615.5,616.25,46
20150501|2015-01-02 12:30,2,616,617.5,616,617,205
20150501|2015-01-02 13:00,2,617,623,616.5,621.5,283
20150501|2015-01-05 01:30,5,628.5,630,628.5,630,16
20150501|2015-01-05 02:00,5,630.5,630.75,630,630,6
20150501|2015-01-05 02:30,5,629.75,630,628,630,46
20150501|2015-01-05 03:30,5,630.5,630.5,630.5,630.5,2
20150501|2015-01-05 04:30,5,629.25,629.25,629.25,629.25,2
20150501|2015-01-05 05:30,5,630.75,630.75,630.75,630.75,2
20150501|2015-01-05 06:00,5,630.75,630.75,630.75,630.75,1
20150501|2015-01-05 06:30,5,630.25,630.25,630,630,8
20150501|2015-01-05 07:00,5,630.75,631,630.75,631,2
20150501|2015-01-05 07:30,5,631.25,631.75,630.25,631.75,9
20150501|2015-01-05 08:30,5,631,635.5,630.25,633.5,101
20150501|2015-01-05 09:00,5,633.5,633.5,630,630,110
20150501|2015-01-05 09:30,5,629.5,630.5,628,630,72
20150501|2015-01-05 10:00,5,630.75,631.75,627.5,629.75,49
20150501|2015-01-05 10:30,5,628.75,629.25,628.5,629,25
20150501|2015-01-05 11:00,5,628.75,631.25,628.75,631.25,91
20150501|2015-01-05 11:30,5,631,635,631,633,52
20150501|2015-01-05 12:00,5,633.5,633.5,630.25,631.25,27
20150501|2015-01-05 12:30,5,632,636.75,632,635.75,109
20150501|2015-01-05 13:00,5,635.5,637,627.5,628,156
20150501|2015-01-05 19:00,6,629.5,629.5,628.25,629.5,21
20150501|2015-01-05 21:30,6,630.25,630.25,630.25,630.25,3
20150501|2015-01-05 22:30,6,630,630,630,630,1
20150501|2015-01-06 00:00,6,631.25,631.25,631.25,631.25,3
20150501|2015-01-06 01:00,6,632.75,632.75,632.75,632.75,5
20150501|2015-01-06 03:00,6,632.25,632.25,632.25,632.25,8
20150501|2015-01-06 03:30,6,632.5,638.75,631.25,637.5,105
20150501|2015-01-06 04:00,6,637.5,638,637,637.5,8
20150501|2015-01-06 04:30,6,636.75,636.75,636.75,636.75,5
20150501|2015-01-06 05:30,6,634.5,634.75,634.5,634.75,2
20150501|2015-01-06 07:00,6,636.25,636.25,636.25,636.25,1
20150501|2015-01-06 07:30,6,635.75,636.75,635.75,636.5,6
20150501|2015-01-06 08:30,6,636.75,638.25,635,637,101
20150501|2015-01-06 09:00,6,637.75,641.5,637.75,640.5,69
20150501|2015-01-06 09:30,6,640,643,639.5,642.5,61
20150501|2015-01-06 10:00,6,641.5,645,641.25,644.75,137
20150501|2015-01-06 10:30,6,645.5,645.75,642.75,642.75,34
20150501|2015-01-06 11:00,6,642.5,643.5,642.25,643.25,26
20150501|2015-01-06 11:30,6,643.25,643.25,640,641.75,35
20150501|2015-01-06 12:00,6,641.5,641.5,630,634,85
20150501|2015-01-06 12:30,6,634.25,637.5,633,637,51
20150501|2015-01-06 13:00,6,638,638.25,632.25,636.25,205
20150501|2015-01-06 19:00,7,635.75,637.75,635.75,637.75,17
20150501|2015-01-07 01:00,7,634.75,634.75,634.75,634.75,9
20150501|2015-01-07 02:00,7,636.25,636.5,636.25,636.5,6
20150501|2015-01-07 03:30,7,636.25,636.5,636.25,636.25,3
20150501|2015-01-07 04:00,7,635.25,635.25,634.75,635.25,10
20150501|2015-01-07 04:30,7,634.5,634.5,634.5,634.5,2
20150501|2015-01-07 05:00,7,635.5,637,635.5,637,2
20150501|2015-01-07 05:30,7,636.25,636.25,636,636,2
20150501|2015-01-07 06:00,7,636.25,636.5,636,636.25,4
20150501|2015-01-07 06:30,7,635,635,634.5,634.75,3
20150501|2015-01-07 07:00,7,634,635,634,635,2
20150501|2015-01-07 07:30,7,633.25,634,633.25,634,2
20150501|2015-01-07 08:30,7,633,633.5,630,630,100
20150501|2015-01-07 09:00,7,629.5,630,626,628,52
20150501|2015-01-07 09:30,7,626.25,628.75,623.75,627.5,45
20150501|2015-01-07 10:00,7,627.75,627.75,624.25,624.25,20
20150501|2015-01-07 10:30,7,624.25,626,624,626,32
20150501|2015-01-07 11:00,7,627,628,625.75,628,25
20150501|2015-01-07 11:30,7,628,628.75,628,628.25,18
20150501|2015-01-07 12:00,7,628.75,629.25,625.75,626.75,37
20150501|2015-01-07 12:30,7,625.5,626.5,625,625.5,18
20150501|2015-01-07 13:00,7,625.25,626.25,622.5,622.75,143
20150501|2015-01-07 19:00,8,624,624,624,624,2
20150501|2015-01-07 19:30,8,623.75,623.75,623.75,623.75,1
20150501|2015-01-07 23:00,8,621.5,621.5,621.5,621.5,5
20150501|2015-01-07 23:30,8,622,623,622,623,19
20150501|2015-01-08 00:00,8,622.5,622.75,622.5,622.75,20
20150501|2015-01-08 01:00,8,623,623,623,623,20
20150501|2015-01-08 01:30,8,622.75,623,622.75,623,30
20150501|2015-01-08 02:00,8,622.75,623,622.75,622.75,54
20150501|2015-01-08 02:30,8,622.75,622.75,622.75,622.75,44
20150501|2015-01-08 03:00,8,622.75,622.75,622.5,622.5,57
20150501|2015-01-08 03:30,8,621.75,622,621.75,622,3
20150501|2015-01-08 04:00,8,621.75,621.75,621.75,621.75,1
20150501|2015-01-08 04:30,8,622,623,622,623,9
20150501|2015-01-08 05:00,8,623,623,623,623,49
20150501|2015-01-08 05:30,8,622.5,622.5,622.5,622.5,3
20150501|2015-01-08 06:00,8,623,623,623,623,79
20150501|2015-01-08 06:30,8,623,623,622.5,622.75,45
20150501|2015-01-08 07:00,8,623,623,622.5,622.75,8
20150501|2015-01-08 07:30,8,622,622,620.5,620.75,51
20150501|2015-01-08 08:30,8,621,621.25,616.5,619.5,132
20150501|2015-01-08 09:00,8,619.5,620,616.5,616.5,24
20150501|2015-01-08 09:30,8,616.5,618.75,616,618,87
20150501|2015-01-08 10:00,8,617.75,618.25,616.5,616.5,22
20150501|2015-01-08 10:30,8,617,617.25,614.75,617,105
20150501|2015-01-08 11:00,8,616.5,617.75,614,614.25,55
20150501|2015-01-08 11:30,8,614.25,614.25,612.25,613,129
20150501|2015-01-08 12:00,8,613.75,614.25,613.5,614.25,42
20150501|2015-01-08 12:30,8,614,614,610.75,612,50
20150501|2015-01-08 13:00,8,612,613.25,610.25,612,193
20150501|2015-01-08 19:00,9,612.75,612.75,612.75,612.75,5
20150501|2015-01-08 19:30,9,611,611,611,611,1
20150501|2015-01-08 20:30,9,610,610,610,610,30
20150501|2015-01-08 21:00,9,609,609.25,609,609,14
20150501|2015-01-08 21:30,9,609,609,608,608,10
20150501|2015-01-08 22:00,9,608.5,608.5,608.5,608.5,2
20150501|2015-01-09 00:00,9,608.75,609,608.75,609,4
20150501|2015-01-09 01:00,9,608.75,608.75,608.75,608.75,2
20150501|2015-01-09 01:30,9,609,609,609,609,19
20150501|2015-01-09 02:30,9,607.25,607.25,607.25,607.25,1
20150501|2015-01-09 03:00,9,607.25,607.25,607.25,607.25,9
20150501|2015-01-09 03:30,9,608,608,608,608,1
20150501|2015-01-09 04:00,9,609,609,609,609,1
20150501|2015-01-09 05:00,9,608.5,608.5,608.5,608.5,1
20150501|2015-01-09 05:30,9,608.25,608.75,608.25,608.75,11
20150501|2015-01-09 06:30,9,610,612,610,612,22
20150501|2015-01-09 07:00,9,611,611,611,611,1
20150501|2015-01-09 07:30,9,611,611,610.75,611,7
20150501|2015-01-09 08:30,9,610,612.25,607,611.5,156
20150501|2015-01-09 09:00,9,612,616.5,612,613.25,108
20150501|2015-01-09 09:30,9,611.5,613.75,611.5,612,103
20150501|2015-01-09 10:00,9,612,613,608,608.25,117
20150501|2015-01-09 10:30,9,608.25,609.75,608.25,609.75,37
20150501|2015-01-09 11:00,9,609.75,612.25,608.5,609,160
20150501|2015-01-09 11:30,9,608.5,609.75,607.5,608.5,24
20150501|2015-01-09 12:00,9,608.25,608.75,607.75,608.25,42
20150501|2015-01-09 12:30,9,608.25,610.75,608.25,610.25,134
20150501|2015-01-09 13:00,9,609.75,610.25,602.5,602.75,291
20150501|2015-01-11 19:00,12,605.25,605.25,603,603,38
20150501|2015-01-11 21:30,12,603.75,603.75,603.75,603.75,1
20150501|2015-01-11 22:00,12,604,604,604,604,1
20150501|2015-01-12 00:30,12,604.25,604.25,604.25,604.25,1
20150501|2015-01-12 01:00,12,605.25,605.25,605.25,605.25,1
20150501|2015-01-12 01:30,12,605.5,605.5,605.5,605.5,1
20150501|2015-01-12 02:00,12,605.75,606.75,605.75,606.75,3
20150501|2015-01-12 02:30,12,606.25,606.25,606,606,3
20150501|2015-01-12 03:00,12,606,606,606,606,2
20150501|2015-01-12 03:30,12,606.5,606.5,606.5,606.5,15
20150501|2015-01-12 06:00,12,605.25,605.25,605.25,605.25,1
20150501|2015-01-12 06:30,12,603,603,601.5,601.5,12
20150501|2015-01-12 07:00,12,601.5,601.5,601.5,601.5,2
20150501|2015-01-12 07:30,12,602.75,602.75,602.75,602.75,6
20150501|2015-01-12 08:30,12,605.25,605.5,600,600,230
20150501|2015-01-12 09:00,12,600.5,601,597.5,597.75,92
20150501|2015-01-12 09:30,12,596,598.5,595.5,598,185
20150501|2015-01-12 10:00,12,598.5,601,597.75,598,226
20150501|2015-01-12 10:30,12,598.25,600.25,598,599,139
20150501|2015-01-12 11:00,12,598.5,603.25,595,601.75,316
20150501|2015-01-12 11:30,12,602.5,602.75,599,599,24
20150501|2015-01-12 12:00,12,599.5,602.25,599.5,601,22
20150501|2015-01-12 12:30,12,600.25,600.25,596,597,75
20150501|2015-01-12 13:00,12,596.5,598,594.75,595.5,224
20150501|2015-01-12 19:00,13,596,596,595.5,596,15
20150501|2015-01-12 21:30,13,596,596,596,596,1
20150501|2015-01-13 01:00,13,599.25,599.75,599.25,599.75,5
20150501|2015-01-13 01:30,13,599.75,599.75,598.75,599.75,6
20150501|2015-01-13 03:00,13,598.25,599.75,598.25,599.75,2
20150501|2015-01-13 03:30,13,599,599,599,599,8
20150501|2015-01-13 04:00,13,599,599,599,599,11
20150501|2015-01-13 04:30,13,599,599,599,599,17
20150501|2015-01-13 05:00,13,599,599,598.5,598.5,9
20150501|2015-01-13 05:30,13,598.25,598.5,598.25,598.5,2
20150501|2015-01-13 06:00,13,599,599.75,599,599.75,2
20150501|2015-01-13 06:30,13,602.5,604,602.5,603.25,23
20150501|2015-01-13 07:00,13,603,604,602.75,604,9
20150501|2015-01-13 07:30,13,603.75,604.75,603.75,604.25,8
20150501|2015-01-13 08:30,13,604,604,598.75,598.75,171
20150501|2015-01-13 09:00,13,599.25,599.75,595.75,595.75,24
20150501|2015-01-13 09:30,13,597.25,597.25,594.75,596,66
20150501|2015-01-13 10:00,13,595.25,596.25,591.5,593,215
20150501|2015-01-13 10:30,13,592.75,595,592.5,594,106
20150501|2015-01-13 11:00,13,594.5,595.5,594,594.75,66
20150501|2015-01-13 11:30,13,594.25,594.5,592.25,593.25,39
20150501|2015-01-13 12:00,13,591.75,592,590.75,591.75,29
20150501|2015-01-13 12:30,13,591.25,592,589,591,106
20150501|2015-01-13 13:00,13,590.75,590.75,585.5,586.5,193
20150501|2015-01-13 19:00,14,587,587,586.75,586.75,7
20150501|2015-01-13 22:00,14,585.75,585.75,585.75,585.75,3
20150501|2015-01-14 02:00,14,585.75,585.75,585.75,585.75,5
20150501|2015-01-14 02:30,14,585.5,585.5,585.5,585.5,2
20150501|2015-01-14 03:00,14,585.25,585.25,585.25,585.25,1
20150501|2015-01-14 03:30,14,585,585,582.75,582.75,2
20150501|2015-01-14 04:00,14,582.5,582.5,582.5,582.5,1
20150501|2015-01-14 04:30,14,582.5,582.5,582.5,582.5,2
20150501|2015-01-14 05:00,14,582.5,582.5,581.5,581.5,7
20150501|2015-01-14 05:30,14,581.5,581.5,581,581,2
20150501|2015-01-14 06:00,14,581.5,581.5,580.25,580.5,4
20150501|2015-01-14 06:30,14,580,580.25,579.75,579.75,37
20150501|2015-01-14 07:00,14,579.5,580.25,579.25,580.25,7
20150501|2015-01-14 07:30,14,580.75,581.5,580.75,581.5,13
20150501|2015-01-14 08:30,14,582.75,582.75,579.25,582.5,143
20150501|2015-01-14 09:00,14,583,586,583,583.75,99
20150501|2015-01-14 09:30,14,583,583.25,578,580.25,120
20150501|2015-01-14 10:00,14,580.5,580.5,577.25,577.75,219
20150501|2015-01-14 10:30,14,577.5,578.5,577.5,577.75,31
20150501|2015-01-14 11:00,14,578,579.25,575.75,577.5,35
20150501|2015-01-14 11:30,14,578,578.75,576.5,576.5,78
20150501|2015-01-14 12:00,14,577.25,577.25,576,576.75,49
20150501|2015-01-14 12:30,14,577,578,576.75,577.5,114
20150501|2015-01-14 13:00,14,577.5,579.75,576.5,578.25,383
20150501|2015-01-14 19:00,15,581.25,581.25,580,580,3
20150501|2015-01-14 19:30,15,580,580,580,580,1
20150501|2015-01-14 20:00,15,580,580.25,580,580.25,4
20150501|2015-01-14 21:00,15,580.75,580.75,580.75,580.75,3
20150501|2015-01-14 21:30,15,581.25,582,581.25,582,11
20150501|2015-01-15 03:30,15,582.75,583,582.25,583,3
20150501|2015-01-15 04:30,15,584,584,583.75,583.75,2
20150501|2015-01-15 07:00,15,584.5,585.75,584.5,585.75,9
20150501|2015-01-15 07:30,15,587.5,587.75,585.75,586.25,5
20150501|2015-01-15 08:30,15,585,585.5,579,580.75,212
20150501|2015-01-15 09:00,15,579.75,581,578.5,581,118
20150501|2015-01-15 09:30,15,580.75,580.75,578,580,77
20150501|2015-01-15 10:00,15,578.75,579.5,575.75,577,146
20150501|2015-01-15 10:30,15,577.5,577.75,576,576.25,28
20150501|2015-01-15 11:00,15,576.5,577.25,575.25,577.25,72
20150501|2015-01-15 11:30,15,577.25,577.5,575,575,78
20150501|2015-01-15 12:00,15,575,575,573.75,575,288
20150501|2015-01-15 12:30,15,576.25,576.25,575.5,576,29
20150501|2015-01-15 13:00,15,576,577.25,575.25,577,190
20150501|2015-01-15 19:00,16,579,580,579,580,7
20150501|2015-01-16 00:00,16,579,579,579,579,1
20150501|2015-01-16 01:30,16,579.25,579.25,579.25,579.25,1
20150501|2015-01-16 02:00,16,578.5,579,578.25,579,6
20150501|2015-01-16 03:00,16,581.5,581.5,581,581,2
20150501|2015-01-16 03:30,16,581.5,581.5,581.5,581.5,1
20150501|2015-01-16 04:00,16,583,583.25,583,583.25,3
20150501|2015-01-16 04:30,16,583,583,583,583,2
20150501|2015-01-16 05:30,16,582.25,582.25,582.25,582.25,1
20150501|2015-01-16 06:00,16,582.5,582.5,582.5,582.5,2
20150501|2015-01-16 07:00,16,582,582,582,582,1
20150501|2015-01-16 07:30,16,581,581,581,581,1
20150501|2015-01-16 08:30,16,578,583.5,577.25,583,209
20150501|2015-01-16 09:00,16,582.75,585.25,581.5,582,91
20150501|2015-01-16 09:30,16,582.5,586,582.5,585,205
20150501|2015-01-16 10:00,16,583.5,584.25,579.5,581,80
20150501|2015-01-16 10:30,16,580.25,582.25,580.25,582.25,17
20150501|2015-01-16 11:00,16,582,584,581.25,584,80
20150501|2015-01-16 11:30,16,583,583,581.5,582.25,31
20150501|2015-01-16 12:00,16,582,583,582,582,20
20150501|2015-01-16 12:30,16,582.25,584.25,581.25,584,95
20150501|2015-01-16 13:00,16,584.25,585,577.75,577.75,183
20150501|2015-01-19 19:00,20,579.25,579.5,578,579.5,55
20150501|2015-01-19 19:30,20,579.5,579.5,579.25,579.25,17
20150501|2015-01-19 21:00,20,580,580,580,580,1
20150501|2015-01-19 22:00,20,579.75,579.75,579.5,579.5,2
20150501|2015-01-19 22:30,20,579.25,579.25,579.25,579.25,1
20150501|2015-01-19 23:30,20,579.5,579.5,579.5,579.5,1
20150501|2015-01-20 01:30,20,578.75,578.75,578.75,578.75,1
20150501|2015-01-20 02:00,20,579.5,580,579.25,580,4
20150501|2015-01-20 02:30,20,579.5,579.5,579.5,579.5,1
20150501|2015-01-20 03:00,20,579.25,579.25,579.25,579.25,5
20150501|2015-01-20 03:30,20,578.75,579.75,578.5,579.75,11
20150501|2015-01-20 04:00,20,579,579.5,579,579.5,7
20150501|2015-01-20 04:30,20,579,579,577.5,577.5,86
20150501|2015-01-20 05:00,20,577.5,577.5,577.25,577.5,50
20150501|2015-01-20 05:30,20,577.5,577.5,577.5,577.5,13
20150501|2015-01-20 06:00,20,577.5,577.5,577.5,577.5,3
20150501|2015-01-20 06:30,20,577.5,577.75,577.5,577.75,37
20150501|2015-01-20 07:30,20,578.75,579,578,578,9
20150501|2015-01-20 08:30,20,577.75,579,571,571.75,149
20150501|2015-01-20 09:00,20,572,573,569.25,572,83
20150501|2015-01-20 09:30,20,573,573,568.75,571.5,85
20150501|2015-01-20 10:00,20,570.5,572,569.5,572,51
20150501|2015-01-20 10:30,20,570.75,572.5,570.75,572.5,27
20150501|2015-01-20 11:00,20,572.5,580.75,572,580.75,79
20150501|2015-01-20 11:30,20,580.75,581,577,577.75,167
20150501|2015-01-20 12:00,20,577,580.25,576.75,579.5,30
20150501|2015-01-20 12:30,20,580.25,582,579.25,582,56
20150501|2015-01-20 13:00,20,581.5,583,579.5,580.25,81
20150501|2015-01-20 19:00,21,581.25,583,581.25,583,14
20150501|2015-01-20 21:30,21,585.75,585.75,585.75,585.75,2
20150501|2015-01-21 00:30,21,585.5,585.5,585.5,585.5,1
20150501|2015-01-21 01:00,21,586,586,586,586,1
20150501|2015-01-21 02:30,21,585.75,585.75,585.75,585.75,5
20150501|2015-01-21 03:00,21,585.25,585.25,584.5,584.5,9
20150501|2015-01-21 03:30,21,582.25,582.25,582.25,582.25,1
20150501|2015-01-21 04:00,21,583,583,583,583,1
20150501|2015-01-21 04:30,21,583,583,582,582,6
20150501|2015-01-21 05:30,21,585,585,585,585,1
20150501|2015-01-21 06:30,21,584.25,584.5,584.25,584.5,5
20150501|2015-01-21 07:00,21,585.25,586,585.25,586,52
20150501|2015-01-21 07:30,21,586.5,586.5,586.5,586.5,1
20150501|2015-01-21 08:30,21,585,586,582.75,583.25,107
20150501|2015-01-21 09:00,21,582.25,583,579,579.75,66
20150501|2015-01-21 09:30,21,579.75,580.25,576.75,578.5,174
20150501|2015-01-21 10:00,21,578.25,578.25,576.75,578.25,34
20150501|2015-01-21 10:30,21,577.25,578.5,577,577.75,22
20150501|2015-01-21 11:00,21,577.75,578.5,577,577.25,36
20150501|2015-01-21 11:30,21,577.25,577.75,577.25,577.5,31
20150501|2015-01-21 12:00,21,577.75,577.75,576.75,576.75,32
20150501|2015-01-21 12:30,21,577,577.75,576.75,577.25,48
20150501|2015-01-21 13:00,21,577.25,577.75,574.75,575,146
20150501|2015-01-21 19:00,22,575.5,575.5,575.5,575.5,6
20150501|2015-01-21 19:30,22,578,578,578,578,1
20150501|2015-01-21 20:30,22,578.25,578.25,578.25,578.25,1
20150501|2015-01-22 01:30,22,579.25,579.25,579.25,579.25,1
20150501|2015-01-22 02:00,22,579.75,581.75,579.75,581.75,5
20150501|2015-01-22 05:00,22,579.5,579.5,579.5,579.5,3
20150501|2015-01-22 05:30,22,579.5,579.5,579.5,579.5,1
20150501|2015-01-22 08:30,22,578.75,579,573.5,573.5,128
20150501|2015-01-22 09:00,22,574.75,576.25,574.25,575,145
20150501|2015-01-22 09:30,22,575.25,575.25,573,573,17
20150501|2015-01-22 10:00,22,573,573.5,572.75,573.25,36
20150501|2015-01-22 10:30,22,573,577.5,573,577.25,182
20150501|2015-01-22 11:00,22,577.25,577.25,573.75,573.75,39
20150501|2015-01-22 11:30,22,573.75,574,570.5,571,80
20150501|2015-01-22 12:00,22,571,572.25,571,571,103
20150501|2015-01-22 12:30,22,571,571.25,570,570,61
20150501|2015-01-22 13:00,22,570.25,571,569,569.75,360
20150501|2015-01-22 19:00,23,569.5,569.5,568,568,19
20150501|2015-01-22 20:30,23,569,569.5,569,569.25,3
20150501|2015-01-23 00:30,23,568.25,568.25,568.25,568.25,1
20150501|2015-01-23 01:00,23,568.25,568.5,568.25,568.5,2
20150501|2015-01-23 02:00,23,568.25,568.25,568,568,3
20150501|2015-01-23 02:30,23,568.75,569,568.75,569,6
20150501|2015-01-23 03:00,23,568.5,568.5,568.5,568.5,2
20150501|2015-01-23 03:30,23,568.25,568.25,566.75,566.75,14
20150501|2015-01-23 04:00,23,567.25,567.25,567.25,567.25,5
20150501|2015-01-23 05:30,23,567.25,567.25,567.25,567.25,1
20150501|2015-01-23 06:00,23,566.5,566.5,566,566,11
20150501|2015-01-23 07:00,23,565.75,565.75,565,565,44
20150501|2015-01-23 07:30,23,567.5,567.5,565.5,565.5,7
20150501|2015-01-23 08:30,23,567.25,567.75,565.25,566.25,228
20150501|2015-01-23 09:00,23,566.25,568.25,566,568,123
20150501|2015-01-23 09:30,23,568,571.25,568,571,164
20150501|2015-01-23 10:00,23,570.5,570.5,568,569,42
20150501|2015-01-23 10:30,23,567.75,570.25,567.75,569,87
20150501|2015-01-23 11:00,23,568.75,569.75,568.5,568.75,37
20150501|2015-01-23 11:30,23,569,569.5,568,569,309
20150501|2015-01-23 12:00,23,569,569.75,568.5,569,153
20150501|2015-01-23 12:30,23,568.75,569,568.25,568.5,37
20150501|2015-01-23 13:00,23,568.75,569.5,567.75,567.75,380
20150501|2015-01-25 19:00,26,572,572,571.25,571.25,4
20150501|2015-01-26 01:00,26,570.75,570.75,570.75,570.75,1
20150501|2015-01-26 03:00,26,570.75,570.75,570.75,570.75,3
20150501|2015-01-26 03:30,26,568.5,568.5,568,568,5
20150501|2015-01-26 04:00,26,568.5,568.5,568.5,568.5,5
20150501|2015-01-26 05:30,26,569,569,568.75,568.75,2
20150501|2015-01-26 06:00,26,568.75,568.75,568.5,568.75,3
20150501|2015-01-26 06:30,26,568,568.25,568,568.25,2
20150501|2015-01-26 07:00,26,568.25,569.25,568.25,569,27
20150501|2015-01-26 07:30,26,568.5,568.75,568.5,568.75,2
20150501|2015-01-26 08:30,26,569.25,569.25,565.75,567.25,125
20150501|2015-01-26 09:00,26,567,567,564.25,564.75,84
20150501|2015-01-26 09:30,26,564,565,562.25,562.25,106
20150501|2015-01-26 10:00,26,562,563,561.25,562,189
20150501|2015-01-26 10:30,26,561.75,561.75,560.75,561.5,46
20150501|2015-01-26 11:00,26,561,563.25,561,562,30
20150501|2015-01-26 11:30,26,561.75,561.75,560.25,561,61
20150501|2015-01-26 12:00,26,561.25,561.25,560.5,561.25,14
20150501|2015-01-26 12:30,26,561.5,561.5,560.75,560.75,24
20150501|2015-01-26 13:00,26,560.75,562.75,558.75,559,372
20150501|2015-01-26 19:00,27,558,560,558,558.5,56
20150501|2015-01-26 19:30,27,557.75,558,557.75,558,4
20150501|2015-01-26 20:00,27,557.75,557.75,557.5,557.5,19
20150501|2015-01-27 00:00,27,557.75,557.75,557.75,557.75,1
20150501|2015-01-27 02:00,27,557.5,557.5,557.5,557.5,1
20150501|2015-01-27 03:30,27,557.75,557.75,557.5,557.5,8
20150501|2015-01-27 04:00,27,557.25,557.25,557.25,557.25,3
20150501|2015-01-27 05:30,27,558.5,558.5,558.5,558.5,1
20150501|2015-01-27 06:00,27,558.75,558.75,558.75,558.75,2
20150501|2015-01-27 06:30,27,558.25,558.25,558.25,558.25,2
20150501|2015-01-27 07:00,27,559.5,559.5,559.25,559.25,6
20150501|2015-01-27 08:30,27,560,561.25,555,555,140
20150501|2015-01-27 09:00,27,555,557,554.75,556,65
20150501|2015-01-27 09:30,27,556,557.5,556,556.75,48
20150501|2015-01-27 10:00,27,557.5,558.25,556,556.25,83
20150501|2015-01-27 10:30,27,556.5,557.75,555.5,557.75,112
20150501|2015-01-27 11:00,27,557.25,557.25,556.25,556.75,112
20150501|2015-01-27 11:30,27,557,559.75,556.5,558.75,131
20150501|2015-01-27 12:00,27,559.5,559.5,558.5,558.75,132
20150501|2015-01-27 12:30,27,558.5,561.5,558.5,559.75,112
20150501|2015-01-27 13:00,27,559.5,559.5,554.25,554.75,130
20150501|2015-01-27 19:00,28,555.75,555.75,554.25,554.25,8
20150501|2015-01-27 22:00,28,554.25,554.25,554.25,554.25,1
20150501|2015-01-28 01:00,28,553.25,553.25,553.25,553.25,3
20150501|2015-01-28 02:00,28,553.25,553.25,553.25,553.25,2
20150501|2015-01-28 02:30,28,553.25,553.25,553.25,553.25,3
20150501|2015-01-28 03:00,28,553.5,553.5,553.5,553.5,1
20150501|2015-01-28 03:30,28,553.25,553.25,553.25,553.25,1
20150501|2015-01-28 04:00,28,552,552,550.75,550.75,9
20150501|2015-01-28 04:30,28,550.5,550.5,550.5,550.5,1
20150501|2015-01-28 05:00,28,550.75,550.75,550,550.75,32
20150501|2015-01-28 05:30,28,550.75,551,550.25,550.25,17
20150501|2015-01-28 06:00,28,550.5,550.5,550.25,550.25,2
20150501|2015-01-28 06:30,28,550,550,549.75,549.75,7
20150501|2015-01-28 07:00,28,550.5,550.5,549.75,550,4
20150501|2015-01-28 07:30,28,550.5,550.75,550.5,550.75,2
20150501|2015-01-28 08:30,28,550.75,550.75,545.25,546,245
20150501|2015-01-28 09:00,28,545.5,546,542.5,542.75,219
20150501|2015-01-28 09:30,28,542.75,544.25,542.5,544.25,131
20150501|2015-01-28 10:00,28,545.75,546.5,544.25,545.5,103
20150501|2015-01-28 10:30,28,545.25,545.25,543.5,543.75,52
20150501|2015-01-28 11:00,28,543.25,544,542.75,542.75,58
20150501|2015-01-28 11:30,28,542.25,542.5,541.25,541.25,37
20150501|2015-01-28 12:00,28,541,542,540.5,542,50
20150501|2015-01-28 12:30,28,542,543,541.75,542.75,45
20150501|2015-01-28 13:00,28,542.25,543,541,542.25,199
20150501|2015-01-28 19:00,29,542,542,541.75,541.75,22
20150501|2015-01-28 19:30,29,541.25,541.5,541.25,541.25,5
20150501|2015-01-28 20:00,29,541.25,541.25,541.25,541.25,1
20150501|2015-01-28 21:30,29,541.5,541.5,541.5,541.5,5
20150501|2015-01-28 22:00,29,541.25,541.25,541.25,541.25,1
20150501|2015-01-29 03:00,29,539.25,539.25,539.25,539.25,11
20150501|2015-01-29 03:30,29,539.75,539.75,539.75,539.75,10
20150501|2015-01-29 04:00,29,540.75,540.75,540.75,540.75,5
20150501|2015-01-29 04:30,29,540.5,540.5,540.5,540.5,1
20150501|2015-01-29 06:30,29,540.5,542,540.25,541.25,26
20150501|2015-01-29 07:30,29,542,542,541.75,542,8
20150501|2015-01-29 08:30,29,543,549,542.75,548,516
20150501|2015-01-29 09:00,29,548,548,544.25,544.25,49
20150501|2015-01-29 09:30,29,544.5,545.5,543.5,545,47
20150501|2015-01-29 10:00,29,544.25,548.75,544.25,548.75,75
20150501|2015-01-29 10:30,29,548.75,552.5,548.75,550.75,165
20150501|2015-01-29 11:00,29,550.75,551.75,549.5,551.75,326
20150501|2015-01-29 11:30,29,551.75,553.75,550.25,553.25,270
20150501|2015-01-29 12:00,29,552,552,550.5,550.5,161
20150501|2015-01-29 12:30,29,550.5,552.5,550.5,552,88
20150501|2015-01-29 13:00,29,549.25,550.75,547,548.75,137
20150501|2015-01-29 19:00,30,549.25,549.25,548.75,548.75,7
20150501|2015-01-29 20:30,30,549,549,549,549,3
20150501|2015-01-30 02:30,30,551.25,551.25,551.25,551.25,1
20150501|2015-01-30 03:00,30,551.5,551.5,551.5,551.5,2
20150501|2015-01-30 03:30,30,550.75,550.75,550.5,550.5,5
20150501|2015-01-30 04:30,30,551,551.25,551,551.25,6
20150501|2015-01-30 05:30,30,552,552.5,552,552.5,3
20150501|2015-01-30 06:30,30,552.5,553.5,552.5,553.5,5
20150501|2015-01-30 07:00,30,553.25,553.25,552,552,3
20150501|2015-01-30 07:30,30,552.25,553,552,552,21
20150501|2015-01-30 08:30,30,551.25,551.25,545,546,426
20150501|2015-01-30 09:00,30,546,546.25,543.5,544.75,235
20150501|2015-01-30 09:30,30,543.5,545,543.5,544.75,193
20150501|2015-01-30 10:00,30,544,544.5,543.5,544.25,89
20150501|2015-01-30 10:30,30,544,545.5,543.75,545.5,219
20150501|2015-01-30 11:00,30,545.5,545.75,543.25,543.5,165
20150501|2015-01-30 11:30,30,543.5,543.5,540,540.5,499
20150501|2015-01-30 12:00,30,540.25,540.75,540,540.75,41
20150501|2015-01-30 12:30,30,540.75,545.75,540.5,544.75,161
20150501|2015-01-30 13:00,30,545,545.25,539.75,542.25,397
20150501|2015-02-01 19:00,2,541.75,542.75,541.5,541.5,15
20150501|2015-02-01 20:30,2,540.25,540.25,540.25,540.25,2
20150501|2015-02-01 23:00,2,540.25,540.25,540.25,540.25,1
20150501|2015-02-02 01:30,2,540.5,540.5,540.25,540.25,5
20150501|2015-02-02 02:00,2,541.5,541.5,541.5,541.5,1
20150501|2015-02-02 03:00,2,540,540,540,540,4
20150501|2015-02-02 03:30,2,541.75,541.75,541.75,541.75,12
20150501|2015-02-02 04:00,2,540,540,540,540,21
20150501|2015-02-02 05:00,2,540.75,540.75,540.75,540.75,1
20150501|2015-02-02 05:30,2,542,542.25,542,542.25,6
20150501|2015-02-02 06:00,2,542.75,542.75,542.75,542.75,1
20150501|2015-02-02 07:00,2,542,542,541.75,541.75,2
20150501|2015-02-02 08:30,2,543,543,537.25,537.5,384
20150501|2015-02-02 09:00,2,537.5,545,537,542.75,261
20150501|2015-02-02 09:30,2,541.5,544.5,540,541,83
20150501|2015-02-02 10:00,2,541.25,541.25,536.5,536.5,175
20150501|2015-02-02 10:30,2,536.75,536.75,535.75,536.25,92
20150501|2015-02-02 11:00,2,536,537,535,535.75,159
20150501|2015-02-02 11:30,2,535.75,536.5,535.75,535.75,120
20150501|2015-02-02 12:00,2,535.75,537,535.5,536.25,112
20150501|2015-02-02 12:30,2,536.25,537,535.75,535.75,76
20150501|2015-02-02 13:00,2,536,537.5,535,537,295
20150501|2015-02-02 19:00,3,537,538.5,537,538.5,6
20150501|2015-02-02 22:00,3,538.5,538.5,538.5,538.5,1
20150501|2015-02-03 00:30,3,539,539,539,539,1
20150501|2015-02-03 02:00,3,538,538,538,538,5
20150501|2015-02-03 03:00,3,538,538,538,538,1
20150501|2015-02-03 03:30,3,538.75,539.75,538.75,539.75,3
20150501|2015-02-03 05:00,3,539.5,540.5,539.5,540.5,15
20150501|2015-02-03 05:30,3,541,541,540.75,540.75,7
20150501|2015-02-03 06:00,3,540.25,540.25,540.25,540.25,2
20150501|2015-02-03 06:30,3,540,541.75,540,541.75,6
20150501|2015-02-03 07:00,3,541.5,541.75,541.25,541.25,8
20150501|2015-02-03 07:30,3,541.75,542,541.75,542,11
20150501|2015-02-03 08:30,3,542,546.25,542,544.25,198
20150501|2015-02-03 09:00,3,544.25,550.75,544,550.5,289
20150501|2015-02-03 09:30,3,550.75,551.75,548.75,550,400
20150501|2015-02-03 10:00,3,550.5,550.75,548,550.5,148
20150501|2015-02-03 10:30,3,550.75,555,550.5,553.5,292
20150501|2015-02-03 11:00,3,553,558.25,553,555.75,185
20150501|2015-02-03 11:30,3,555.75,559,555.5,557.75,140
20150501|2015-02-03 12:00,3,557.75,560.25,557.25,559.25,294
20150501|2015-02-03 12:30,3,560,560.75,558,558,144
20150501|2015-02-03 13:00,3,558.25,562,558.25,561,482
20150501|2015-02-03 19:00,4,561.5,562.25,561,562,142
20150501|2015-02-03 20:30,4,563.5,564.25,563.5,564.25,5
20150501|2015-02-03 21:00,4,565,565,565,565,1
20150501|2015-02-03 23:00,4,562.75,562.75,562.5,562.5,6
20150501|2015-02-03 23:30,4,563,563,563,563,2
20150501|2015-02-04 00:30,4,561,561,561,561,1
20150501|2015-02-04 02:00,4,560,563.5,560,563.5,11
20150501|2015-02-04 02:30,4,564.25,565.75,564.25,565.75,8
20150501|2015-02-04 03:30,4,565.25,565.25,564.25,564.25,11
20150501|2015-02-04 04:00,4,561,563,561,563,3
20150501|2015-02-04 04:30,4,562.75,562.75,562.75,562.75,1
20150501|2015-02-04 05:00,4,562.75,563.75,562.75,563.5,7
20150501|2015-02-04 06:00,4,561.5,562.5,561.5,562.5,17
20150501|2015-02-04 06:30,4,561.5,561.5,561.5,561.5,1
20150501|2015-02-04 07:30,4,563.25,563.75,563,563.5,51
20150501|2015-02-04 08:30,4,560.5,561.25,556,557.75,217
20150501|2015-02-04 09:00,4,557.25,565.5,557.25,565,135
20150501|2015-02-04 09:30,4,565,565.75,562.25,565.25,208
20150501|2015-02-04 10:00,4,565.25,565.25,561.75,564,103
20150501|2015-02-04 10:30,4,564.5,565.75,563,565,69
20150501|2015-02-04 11:00,4,564.5,565.75,563.75,563.75,165
20150501|2015-02-04 11:30,4,563.75,564.25,558.75,558.75,172
20150501|2015-02-04 12:00,4,558.5,560.5,557.75,558.75,170
20150501|2015-02-04 12:30,4,558.75,559.75,557.5,558,185
20150501|2015-02-04 13:00,4,557.75,557.75,553.25,557.25,440
20150501|2015-02-04 19:00,5,556,556,554.5,554.5,21
20150501|2015-02-04 19:30,5,553,553,553,553,5
20150501|2015-02-04 20:30,5,553,553,552.5,552.5,6
20150501|2015-02-04 21:00,5,552.75,554,552.75,554,45
20150501|2015-02-04 21:30,5,554,554,553.5,553.5,10
20150501|2015-02-04 22:00,5,553.5,554.5,553.25,554.5,54
20150501|2015-02-04 22:30,5,554.5,555,554.5,555,7
20150501|2015-02-04 23:00,5,555.25,555.5,555.25,555.5,31
20150501|2015-02-04 23:30,5,555.5,555.5,555,555,51
20150501|2015-02-05 00:00,5,555,555,555,555,26
20150501|2015-02-05 00:30,5,554.75,554.75,554.75,554.75,2
20150501|2015-02-05 01:00,5,554.5,555.25,554.5,555.25,5
20150501|2015-02-05 02:00,5,556,556,556,556,3
20150501|2015-02-05 03:00,5,555.25,555.25,555.25,555.25,2
20150501|2015-02-05 03:30,5,555.25,555.25,555.25,555.25,2
20150501|2015-02-05 04:00,5,555.75,556,555.25,556,50
20150501|2015-02-05 04:30,5,556.5,556.5,556,556,2
20150501|2015-02-05 05:00,5,556,556.5,556,556.5,7
20150501|2015-02-05 05:30,5,556.25,556.25,556.25,556.25,1
20150501|2015-02-05 06:00,5,556,556,556,556,2
20150501|2015-02-05 06:30,5,556.25,557.25,556.25,557,10
20150501|2015-02-05 07:00,5,558.75,561,558.75,561,55
20150501|2015-02-05 07:30,5,560.75,561,560.75,561,3
20150501|2015-02-05 08:30,5,561.5,566.5,559.75,564.75,384
20150501|2015-02-05 09:00,5,564.5,569,564.5,566.25,162
20150501|2015-02-05 09:30,5,566.75,568,563.5,563.5,95
20150501|2015-02-05 10:00,5,563.75,563.75,560,562,190
20150501|2015-02-05 10:30,5,561.75,565.5,561.75,561.75,318
20150501|2015-02-05 11:00,5,561.75,563.25,559.75,560,74
20150501|2015-02-05 11:30,5,560.25,562.75,560,562,52
20150501|2015-02-05 12:00,5,562.5,566.25,562.5,566.25,62
20150501|2015-02-05 12:30,5,566.5,567,565.25,565.75,129
20150501|2015-02-05 13:00,5,564.25,567.75,564,567,238
20150501|2015-02-05 19:00,6,566.75,571.25,566.75,571.25,53
20150501|2015-02-05 19:30,6,571.25,571.5,571.25,571.5,4
20150501|2015-02-05 22:00,6,566.25,566.75,566.25,566.75,3
20150501|2015-02-06 02:30,6,571.5,571.5,571.5,571.5,5
20150501|2015-02-06 03:00,6,571.5,571.5,571.5,571.5,14
20150501|2015-02-06 03:30,6,570,572.5,570,572.5,3
20150501|2015-02-06 04:00,6,572.75,573.25,572,573.25,37
20150501|2015-02-06 04:30,6,574.25,574.5,574.25,574.5,5
20150501|2015-02-06 05:00,6,574.25,574.25,574.25,574.25,4
20150501|2015-02-06 05:30,6,574.25,574.25,573.25,573.75,7
20150501|2015-02-06 06:00,6,574,574,572.75,572.75,3
20150501|2015-02-06 06:30,6,572,572,572,572,1
20150501|2015-02-06 07:00,6,572.5,572.5,572.5,572.5,1
20150501|2015-02-06 07:30,6,571.25,571.25,570.25,570.25,11
20150501|2015-02-06 08:30,6,569,570,557,559.5,468
20150501|2015-02-06 09:00,6,559.25,560.25,558.25,560,41
20150501|2015-02-06 09:30,6,560,564,560,563.5,71
20150501|2015-02-06 10:00,6,564.25,565,563,563.25,55
20150501|2015-02-06 10:30,6,565,565,563.5,565,33
20150501|2015-02-06 11:00,6,564.5,565.25,562.75,564,34
20150501|2015-02-06 11:30,6,563.25,565.5,563,565,49
20150501|2015-02-06 12:00,6,565.25,565.75,563.5,564.5,77
20150501|2015-02-06 12:30,6,564,565.25,563.25,564.75,243
20150501|2015-02-06 13:00,6,565,566.25,564,564.25,162
20150501|2015-02-08 19:00,9,568,569.5,568,569.25,5
20150501|2015-02-08 19:30,9,568,568,568,568,5
20150501|2015-02-08 21:00,9,569,569,569,569,5
20150501|2015-02-08 21:30,9,569.25,569.25,569.25,569.25,3
20150501|2015-02-09 00:00,9,568.25,568.25,568.25,568.25,1
20150501|2015-02-09 03:00,9,567.75,567.75,567.75,567.75,1
20150501|2015-02-09 03:30,9,567.5,567.5,567.5,567.5,4
20150501|2015-02-09 04:00,9,564.5,564.5,563.25,563.25,6
20150501|2015-02-09 06:30,9,562,562,562,562,14
20150501|2015-02-09 07:00,9,562.5,562.75,562,562,3
20150501|2015-02-09 07:30,9,563.25,564,563.25,564,20
20150501|2015-02-09 08:30,9,564.75,566,560.75,565.75,295
20150501|2015-02-09 09:00,9,566,566,562.75,565.25,157
20150501|2015-02-09 09:30,9,565,567.25,562.25,562.25,104
20150501|2015-02-09 10:00,9,564,565,561.5,561.75,220
20150501|2015-02-09 10:30,9,562,563.75,562,563.75,170
20150501|2015-02-09 11:00,9,563.75,565.75,563.75,565.25,129
20150501|2015-02-09 11:30,9,565.25,565.75,563.75,564.25,77
20150501|2015-02-09 12:00,9,564.75,567.75,564.5,567.5,80
20150501|2015-02-09 12:30,9,567.25,568,566.5,568,56
20150501|2015-02-09 13:00,9,567.25,568,565.25,565.25,134
20150501|2015-02-09 19:30,10,566,566,566,566,2
20150501|2015-02-09 20:00,10,566.5,566.5,566.5,566.5,1
20150501|2015-02-09 23:30,10,563.5,563.5,563.5,563.5,2
20150501|2015-02-10 01:00,10,563.5,563.5,563.5,563.5,3
20150501|2015-02-10 02:30,10,563.5,563.5,563,563,8
20150501|2015-02-10 03:00,10,563.25,563.25,562,562.5,9
20150501|2015-02-10 03:30,10,562.25,562.25,561.5,561.75,19
20150501|2015-02-10 04:00,10,561.5,561.5,561.5,561.5,1
20150501|2015-02-10 04:30,10,562,562.5,562,562,7
20150501|2015-02-10 05:00,10,561.75,562,561.75,562,2
20150501|2015-02-10 05:30,10,562,562,561.5,561.5,5
20150501|2015-02-10 06:00,10,561.75,562,561.5,561.5,3
20150501|2015-02-10 06:30,10,561.5,561.75,561.5,561.5,3
20150501|2015-02-10 07:00,10,561.75,562.25,561.75,562.25,5
20150501|2015-02-10 07:30,10,562.75,563.5,561.75,561.75,4
20150501|2015-02-10 08:30,10,562,562,558.25,560.5,152
20150501|2015-02-10 09:00,10,560.75,563.75,560,563.25,88
20150501|2015-02-10 09:30,10,562.75,565,562.75,563.75,250
20150501|2015-02-10 10:00,10,563.75,565.25,563.5,564.25,185
20150501|2015-02-10 10:30,10,564.5,564.75,561.5,563.25,394
20150501|2015-02-10 11:00,10,563.25,563.25,555.75,560.25,488
20150501|2015-02-10 11:30,10,560.5,561.25,559.75,560,82
20150501|2015-02-10 12:00,10,560.25,560.5,558.5,558.5,120
20150501|2015-02-10 12:30,10,558.5,560,558,559.5,151
20150501|2015-02-10 13:00,10,559.75,559.75,555.25,555.25,322
20150501|2015-02-10 19:00,11,555.5,555.5,555,555.5,18
20150501|2015-02-10 23:00,11,555.25,555.25,555,555,5
20150501|2015-02-10 23:30,11,555,555,555,555,9
20150501|2015-02-11 00:30,11,555,555,555,555,1
20150501|2015-02-11 01:00,11,555,555,555,555,8
20150501|2015-02-11 01:30,11,554,554,554,554,1
20150501|2015-02-11 02:30,11,554.75,554.75,554.75,554.75,1
20150501|2015-02-11 03:30,11,553.75,554.25,553.5,554.25,7
20150501|2015-02-11 04:00,11,554.25,554.25,553.75,553.75,2
20150501|2015-02-11 04:30,11,553.25,553.5,553.25,553.25,4
20150501|2015-02-11 05:00,11,553.5,553.75,553.5,553.5,7
20150501|2015-02-11 05:30,11,553,553.25,553,553.25,31
20150501|2015-02-11 06:00,11,553.25,553.25,553,553.25,4
20150501|2015-02-11 06:30,11,553.25,553.5,553.25,553.5,5
20150501|2015-02-11 07:00,11,553.75,553.75,553,553,6
20150501|2015-02-11 07:30,11,553,553.75,552.5,552.5,42
20150501|2015-02-11 08:30,11,552.75,562,551.25,560,643
20150501|2015-02-11 09:00,11,560,560.5,556.5,559.25,186
20150501|2015-02-11 09:30,11,559.25,560.5,557.25,559.5,309
20150501|2015-02-11 10:00,11,559.75,560.75,559.25,560,167
20150501|2015-02-11 10:30,11,560,564.75,559.75,564,312
20150501|2015-02-11 11:00,11,564.25,564.75,560.25,561.5,187
20150501|2015-02-11 11:30,11,561.25,563,561,561.75,182
20150501|2015-02-11 12:00,11,561.5,562.75,560.25,562.75,93
20150501|2015-02-11 12:30,11,563.25,563.5,562.5,562.75,120
20150501|2015-02-11 13:00,11,563,563.75,558.75,558.75,241
20150501|2015-02-11 19:00,12,559.75,559.75,558.5,558.5,4
20150501|2015-02-11 21:30,12,558.5,558.5,558.5,558.5,1
20150501|2015-02-12 02:00,12,558,558,558,558,1
20150501|2015-02-12 02:30,12,558.25,559.25,558.25,559.25,5
20150501|2015-02-12 03:00,12,559.25,559.25,558,558.5,11
20150501|2015-02-12 03:30,12,559.25,559.75,559,559.75,11
20150501|2015-02-12 04:00,12,560,560,559.5,559.5,6
20150501|2015-02-12 04:30,12,559.25,559.5,559.25,559.5,12
20150501|2015-02-12 05:00,12,559.5,559.75,559.5,559.75,6
20150501|2015-02-12 05:30,12,559.25,560.5,559.25,560.5,7
20150501|2015-02-12 06:00,12,560.5,560.5,560,560,9
20150501|2015-02-12 06:30,12,560,560,558.75,558.75,12
20150501|2015-02-12 07:00,12,559,559.25,558.5,558.75,17
20150501|2015-02-12 07:30,12,558.75,559,557.25,559,49
20150501|2015-02-12 08:30,12,557.75,560.25,556.75,557.75,486
20150501|2015-02-12 09:00,12,557.25,557.25,554.5,556.25,326
20150501|2015-02-12 09:30,12,556.5,556.5,554.25,555.75,210
20150501|2015-02-12 10:00,12,555.5,555.5,552.5,554.25,384
20150501|2015-02-12 10:30,12,554.25,556.25,553.25,556.25,293
20150501|2015-02-12 11:00,12,556,557.25,555,556,192
20150501|2015-02-12 11:30,12,556.25,557.75,555.25,556.5,183
20150501|2015-02-12 12:00,12,556.75,557.5,555.75,555.75,106
20150501|2015-02-12 12:30,12,556.25,556.25,555,555.5,127
20150501|2015-02-12 13:00,12,555.75,556.25,554.25,554.25,365
20150501|2015-02-12 19:00,13,555.25,555.25,554.5,554.5,11
20150501|2015-02-12 19:30,13,555,555,555,555,1
20150501|2015-02-12 23:30,13,556.5,556.75,556.5,556.75,3
20150501|2015-02-13 00:00,13,556.5,557.25,556.5,557.25,7
20150501|2015-02-13 01:00,13,557,557,557,557,5
20150501|2015-02-13 01:30,13,557,557,557,557,1
20150501|2015-02-13 02:00,13,557.25,557.5,557.25,557.5,5
20150501|2015-02-13 02:30,13,557.5,557.5,557.5,557.5,3
20150501|2015-02-13 03:00,13,557.25,557.75,557,557.75,28
20150501|2015-02-13 03:30,13,557.5,557.75,557,557,4
20150501|2015-02-13 04:00,13,556.5,556.5,555.75,555.75,6
20150501|2015-02-13 04:30,13,555.25,556.25,555.25,556.25,29
20150501|2015-02-13 05:00,13,556.25,556.25,556.25,556.25,4
20150501|2015-02-13 05:30,13,556,556,555.25,555.75,10
20150501|2015-02-13 06:00,13,556,556.25,556,556.25,2
20150501|2015-02-13 06:30,13,556,556,555,555,18
20150501|2015-02-13 07:00,13,555.75,557,555.5,557,12
20150501|2015-02-13 07:30,13,557.5,560.25,557.5,559.75,109
20150501|2015-02-13 08:30,13,559.75,564.75,559.5,562.75,656
20150501|2015-02-13 09:00,13,563,563,560.5,561.25,153
20150501|2015-02-13 09:30,13,561.5,562,560,561.25,226
20150501|2015-02-13 10:00,13,561.25,561.5,559.75,560,183
20150501|2015-02-13 10:30,13,560.25,563,559.75,562.25,222
20150501|2015-02-13 11:00,13,562.5,563.5,560.5,563,203
20150501|2015-02-13 11:30,13,563,564,560.5,561,368
20150501|2015-02-13 12:00,13,561,562.25,560,561.25,584
20150501|2015-02-13 12:30,13,561.5,563.5,560.25,563.25,295
20150501|2015-02-13 13:00,13,563,564.5,561.75,564,444
20150501|2015-02-16 19:00,17,565,567.25,564.5,566.25,63
20150501|2015-02-16 19:30,17,566.5,566.5,566.5,566.5,1
20150501|2015-02-16 22:00,17,566.25,566.25,566.25,566.25,1
20150501|2015-02-17 01:30,17,566.75,566.75,566.75,566.75,5
20150501|2015-02-17 02:00,17,567.5,567.5,567.5,567.5,1
20150501|2015-02-17 03:00,17,569.75,569.75,569.75,569.75,1
20150501|2015-02-17 03:30,17,569.5,570.75,569.5,570.75,53
20150501|2015-02-17 04:00,17,570.5,571,570.5,571,7
20150501|2015-02-17 04:30,17,571.75,571.75,571.75,571.75,39
20150501|2015-02-17 05:00,17,572,572.25,572,572,62
20150501|2015-02-17 05:30,17,572,573,572,573,9
20150501|2015-02-17 06:00,17,573.25,574.25,573.25,574,51
20150501|2015-02-17 06:30,17,574.5,574.5,574,574.25,19
20150501|2015-02-17 07:00,17,574.5,575.5,574.25,575,49
20150501|2015-02-17 07:30,17,575,575,574,574,40
20150501|2015-02-17 08:30,17,574,583.25,570.5,570.75,893
20150501|2015-02-17 09:00,17,570.75,570.75,566.5,567,591
20150501|2015-02-17 09:30,17,567,568,566,566,650
20150501|2015-02-17 10:00,17,566.25,566.25,561.25,561.75,541
20150501|2015-02-17 10:30,17,562,563.5,561.5,561.5,449
20150501|2015-02-17 11:00,17,561.25,563.25,561,562,319
20150501|2015-02-17 11:30,17,562.25,563.25,561.5,563,367
20150501|2015-02-17 12:00,17,563.25,564.75,562.25,564,409
20150501|2015-02-17 12:30,17,564.25,564.25,562.25,563.25,288
20150501|2015-02-17 13:00,17,563.25,564,561.25,563.5,666
20150501|2015-02-17 19:00,18,564.75,566.5,564.75,565.75,46
20150501|2015-02-17 20:30,18,566,566,566,566,1
20150501|2015-02-17 21:00,18,566.75,567.75,566.75,567.75,3
20150501|2015-02-17 21:30,18,567.5,567.5,567.5,567.5,2
20150501|2015-02-17 22:00,18,568.25,569,568.25,569,4
20150501|2015-02-17 22:30,18,569.25,569.25,569.25,569.25,3
20150501|2015-02-17 23:30,18,569.75,570,569.75,570,10
20150501|2015-02-18 00:00,18,570,570,570,570,34
20150501|2015-02-18 00:30,18,569.5,569.75,569.5,569.75,8
20150501|2015-02-18 01:00,18,569.5,569.75,569.5,569.5,29
20150501|2015-02-18 01:30,18,569.5,569.5,569.5,569.5,3
20150501|2015-02-18 02:00,18,569.5,569.5,569,569,21
20150501|2015-02-18 02:30,18,568.75,568.75,568.25,568.25,3
20150501|2015-02-18 03:00,18,568.5,568.5,568.5,568.5,1
20150501|2015-02-18 03:30,18,568.75,569,565.75,566.25,92
20150501|2015-02-18 04:00,18,566.5,566.75,566,566,6
20150501|2015-02-18 04:30,18,566.75,566.75,566.75,566.75,1
20150501|2015-02-18 05:00,18,566.75,566.75,565,565,10
20150501|2015-02-18 05:30,18,565,565,564,564,9
20150501|2015-02-18 06:00,18,563.75,563.75,562.25,562.25,52
20150501|2015-02-18 06:30,18,562,563.5,561.75,563,28
20150501|2015-02-18 07:00,18,563,564.75,562.75,563,58
20150501|2015-02-18 07:30,18,563,563,562.75,563,8
20150501|2015-02-18 08:30,18,564.25,564.25,559.75,561.75,619
20150501|2015-02-18 09:00,18,561.25,561.5,556.75,557.75,406
20150501|2015-02-18 09:30,18,557.25,557.25,551.25,551.5,572
20150501|2015-02-18 10:00,18,551.5,553.75,551.25,552,473
20150501|2015-02-18 10:30,18,551.75,551.75,549.25,550,542
20150501|2015-02-18 11:00,18,550.25,552.25,549.75,550.5,345
20150501|2015-02-18 11:30,18,550.25,550.75,550,550.25,247
20150501|2015-02-18 12:00,18,550,550.25,548.75,549,341
20150501|2015-02-18 12:30,18,548.75,549.75,547.75,548.5,345
20150501|2015-02-18 13:00,18,548.5,550.25,548.25,549.5,713
20150501|2015-02-18 19:00,19,550.5,550.5,548.75,548.75,47
20150501|2015-02-18 19:30,19,549.5,549.75,549.5,549.75,6
20150501|2015-02-18 21:00,19,549.5,549.75,549.5,549.75,3
20150501|2015-02-18 21:30,19,549.25,549.25,549.25,549.25,1
20150501|2015-02-18 22:00,19,548.75,548.75,548.75,548.75,1
20150501|2015-02-19 00:30,19,548.25,548.25,548,548.25,13
20150501|2015-02-19 01:00,19,548,548.25,547.75,548.25,71
20150501|2015-02-19 01:30,19,548.25,548.75,548.25,548.75,67
20150501|2015-02-19 02:30,19,548.5,548.5,548.5,548.5,2
20150501|2015-02-19 03:00,19,548,548,547.5,547.5,15
20150501|2015-02-19 03:30,19,546.5,546.75,546.25,546.5,28
20150501|2015-02-19 04:00,19,546.5,546.5,545.5,546,26
20150501|2015-02-19 04:30,19,545.5,546,545.5,546,10
20150501|2015-02-19 05:00,19,546,546,545.5,546,24
20150501|2015-02-19 05:30,19,545.75,546,545.25,545.75,21
20150501|2015-02-19 06:00,19,546,546,545.5,545.5,5
20150501|2015-02-19 06:30,19,545.75,546.5,545.75,546.5,25
20150501|2015-02-19 07:00,19,546.5,548.75,546,547.5,86
20150501|2015-02-19 07:30,19,547.75,548,546.5,546.75,74
20150501|2015-02-19 08:30,19,547.25,548.25,546.25,547.75,582
20150501|2015-02-19 09:00,19,548,548.25,545.25,545.75,617
20150501|2015-02-19 09:30,19,545.75,548.75,545.25,548,837
20150501|2015-02-19 10:00,19,548.25,548.5,547,548.25,400
20150501|2015-02-19 10:30,19,548.5,554,548,552.75,748
20150501|2015-02-19 11:00,19,553,553.25,549.5,550,645
20150501|2015-02-19 11:30,19,550.25,551.25,546.25,546.25,428
20150501|2015-02-19 12:00,19,546.25,547.5,545.75,547,279
20150501|2015-02-19 12:30,19,547,547.75,545,547.75,507
20150501|2015-02-19 13:00,19,547.75,547.75,544.75,545.25,837
20150501|2015-02-19 19:00,20,544.75,545.75,544.5,545.75,24
20150501|2015-02-19 20:30,20,546,546,545.5,545.5,4
20150501|2015-02-19 21:30,20,545.75,545.75,545.75,545.75,1
20150501|2015-02-19 22:30,20,546,546,546,546,1
20150501|2015-02-19 23:00,20,546.25,547.5,546.25,547.5,5
20150501|2015-02-20 00:00,20,547,547.25,547,547.25,2
20150501|2015-02-20 02:30,20,547.25,547.25,546.25,546.25,7
20150501|2015-02-20 03:00,20,545.75,546.75,545.5,546.75,10
20150501|2015-02-20 03:30,20,547.25,548,547.25,548,16
20150501|2015-02-20 04:00,20,548.25,548.25,548,548,16
20150501|2015-02-20 04:30,20,547.75,547.75,546.5,546.75,16
20150501|2015-02-20 05:00,20,546.5,546.5,546,546,7
20150501|2015-02-20 05:30,20,546,546,545.5,545.5,8
20150501|2015-02-20 06:00,20,545.75,545.75,545.5,545.75,19
20150501|2015-02-20 06:30,20,546.5,546.75,546.5,546.5,4
20150501|2015-02-20 07:00,20,546.5,548.25,546.5,547.75,37
20150501|2015-02-20 07:30,20,547,547,546,546.75,39
20150501|2015-02-20 08:30,20,547,547.25,541.25,542.5,800
20150501|2015-02-20 09:00,20,542.25,542.5,540.5,541.25,703
20150501|2015-02-20 09:30,20,541.25,541.25,539,539.25,793
20150501|2015-02-20 10:00,20,539.25,539.5,537.25,538.75,800
20150501|2015-02-20 10:30,20,538.75,538.75,537.5,537.75,433
20150501|2015-02-20 11:00,20,537.75,538,537.25,537.25,242
20150501|2015-02-20 11:30,20,537.25,537.75,536,537,529
20150501|2015-02-20 12:00,20,537.25,539,537.25,538.75,481
20150501|2015-02-20 12:30,20,538.5,539.5,537.25,538,547
20150501|2015-02-20 13:00,20,538,539.5,537,537.25,930
20150501|2015-02-22 19:00,23,538,538.75,538,538,73
20150501|2015-02-22 19:30,23,539,539,539,539,6
20150501|2015-02-22 20:30,23,538.5,538.5,538.5,538.5,1
20150501|2015-02-22 21:00,23,537.5,538,537.5,538,5
20150501|2015-02-22 22:00,23,537.5,537.5,537.5,537.5,1
20150501|2015-02-22 22:30,23,537.5,537.5,537.5,537.5,1
20150501|2015-02-23 00:00,23,537.75,537.75,537,537,7
20150501|2015-02-23 00:30,23,537,537,536.5,536.75,7
20150501|2015-02-23 01:00,23,536.5,536.5,536.25,536.25,6
20150501|2015-02-23 01:30,23,536.25,536.5,536,536.5,12
20150501|2015-02-23 02:00,23,536.75,537.25,536.75,536.75,11
20150501|2015-02-23 02:30,23,536.75,537.25,536.75,537.25,18
20150501|2015-02-23 03:00,23,537.25,537.5,537.25,537.5,5
20150501|2015-02-23 03:30,23,537,537,536.75,537,20
20150501|2015-02-23 04:00,23,536.75,537.75,536.25,537.75,24
20150501|2015-02-23 04:30,23,537.75,537.75,537.25,537.5,17
20150501|2015-02-23 05:00,23,537.5,537.5,537,537,3
20150501|2015-02-23 05:30,23,537,537,537,537,2
20150501|2015-02-23 06:00,23,537,537,535.25,536.25,26
20150501|2015-02-23 06:30,23,535.5,535.5,535.5,535.5,13
20150501|2015-02-23 07:00,23,535.5,535.75,534.25,535.5,117
20150501|2015-02-23 07:30,23,535.5,536,535.25,536,21
20150501|2015-02-23 08:30,23,536,541,535.5,540,1082
20150501|2015-02-23 09:00,23,540.5,540.75,537.75,538,948
20150501|2015-02-23 09:30,23,538,539.5,537.25,538.75,1034
20150501|2015-02-23 10:00,23,538.75,539.25,537.25,537.75,814
20150501|2015-02-23 10:30,23,537.5,538.5,536.5,536.5,382
20150501|2015-02-23 11:00,23,536.5,536.75,535.75,536.25,600
20150501|2015-02-23 11:30,23,536.25,537.25,535.75,536.25,336
20150501|2015-02-23 12:00,23,536.25,536.75,535.75,536,167
20150501|2015-02-23 12:30,23,536,536.75,535.5,536.25,234
20150501|2015-02-23 13:00,23,536.5,537.5,535.25,535.5,1064
20150501|2015-02-23 19:00,24,536,537.25,536,537,76
20150501|2015-02-23 19:30,24,536.75,537,536.5,536.5,8
20150501|2015-02-23 20:00,24,536.5,536.5,536.25,536.25,41
20150501|2015-02-23 20:30,24,536.5,537,536.5,537,14
20150501|2015-02-23 21:00,24,537,537.5,537,537.5,3
20150501|2015-02-23 21:30,24,538,538,538,538,3
20150501|2015-02-23 22:00,24,538,538,538,538,3
20150501|2015-02-23 22:30,24,538.5,538.5,538.5,538.5,1
20150501|2015-02-24 00:00,24,538,538,538,538,1
20150501|2015-02-24 00:30,24,538,538,538,538,5
20150501|2015-02-24 01:30,24,538.5,538.75,538.25,538.5,10
20150501|2015-02-24 02:00,24,538.75,541,538.75,540.75,123
20150501|2015-02-24 02:30,24,540.75,541,540.5,540.75,81
20150501|2015-02-24 03:00,24,541,541.5,540.75,541.25,33
20150501|2015-02-24 03:30,24,541.25,541.5,541,541.5,20
20150501|2015-02-24 04:00,24,541,541.25,540.5,540.75,39
20150501|2015-02-24 04:30,24,540.75,541.25,540.75,541,7
20150501|2015-02-24 05:00,24,541.25,541.25,540.5,540.5,36
20150501|2015-02-24 05:30,24,540.75,540.75,540.5,540.5,29
20150501|2015-02-24 06:00,24,540.5,540.5,540.5,540.5,52
20150501|2015-02-24 06:30,24,540.5,540.5,540.5,540.5,57
20150501|2015-02-24 07:00,24,540.5,541.25,540.5,541.25,70
20150501|2015-02-24 07:30,24,541.25,543,541,542.75,241
20150501|2015-02-24 08:30,24,542.5,546.5,539.5,539.75,1729
20150501|2015-02-24 09:00,24,539.75,543.5,537.5,541.5,911
20150501|2015-02-24 09:30,24,541.75,544.75,541.25,541.75,781
20150501|2015-02-24 10:00,24,541.75,542.75,537.5,537.75,750
20150501|2015-02-24 10:30,24,538,544.25,537,544,1355
20150501|2015-02-24 11:00,24,543.75,547.25,540.25,540.75,1797
20150501|2015-02-24 11:30,24,540.75,543,540,542.25,844
20150501|2015-02-24 12:00,24,542,543.75,541.75,542.25,419
20150501|2015-02-24 12:30,24,542.25,543.25,540.25,542.25,371
20150501|2015-02-24 13:00,24,542.25,542.25,537.5,538,725
20150501|2015-02-24 19:00,25,538,538.5,536.75,538.5,70
20150501|2015-02-24 19:30,25,537.75,537.75,536,536.25,17
20150501|2015-02-24 20:30,25,536.5,536.75,536.25,536.25,11
20150501|2015-02-24 21:00,25,536.5,536.75,536.5,536.75,107
20150501|2015-02-24 21:30,25,537,537.25,537,537.25,17
20150501|2015-02-24 22:30,25,537.25,537.25,537.25,537.25,1
20150501|2015-02-24 23:30,25,537.25,537.25,537.25,537.25,1
20150501|2015-02-25 01:00,25,537.5,537.5,537.25,537.25,12
20150501|2015-02-25 01:30,25,537.25,537.25,537,537.25,10
20150501|2015-02-25 02:00,25,537.25,537.25,537,537.25,6
20150501|2015-02-25 02:30,25,537.25,537.25,537.25,537.25,5
20150501|2015-02-25 03:00,25,538.25,538.25,538,538,9
20150501|2015-02-25 03:30,25,537.75,538.75,537.75,538.5,14
20150501|2015-02-25 04:00,25,538.75,540.25,538.75,539.5,77
20150501|2015-02-25 04:30,25,540,540,538.5,538.5,8
20150501|2015-02-25 05:00,25,538.75,538.75,538,538.5,15
20150501|2015-02-25 05:30,25,538.25,538.5,537.5,537.5,8
20150501|2015-02-25 06:00,25,537.5,537.5,537.5,537.5,19
20150501|2015-02-25 06:30,25,537.5,537.5,536.5,536.75,36
20150501|2015-02-25 07:00,25,536.75,537,536.5,536.75,83
20150501|2015-02-25 07:30,25,536.75,538.25,536.75,538.25,57
20150501|2015-02-25 08:30,25,539.25,539.25,535.25,535.5,1355
20150501|2015-02-25 09:00,25,535.25,535.75,531.5,532.5,1558
20150501|2015-02-25 09:30,25,532.25,533.5,531.5,532.25,728
20150501|2015-02-25 10:00,25,532.25,533.25,531.5,532.25,676
20150501|2015-02-25 10:30,25,532.25,532.5,531.25,531.25,372
20150501|2015-02-25 11:00,25,531.25,531.75,530,530.25,676
20150501|2015-02-25 11:30,25,530,530.75,529.5,530,443
20150501|2015-02-25 12:00,25,530,530.25,528.5,528.5,427
20150501|2015-02-25 12:30,25,528.5,530,528,529,432
20150501|2015-02-25 13:00,25,529,531.25,529,531,721
20150501|2015-02-25 19:00,26,530.25,530.25,529.25,529.25,32
20150501|2015-02-25 19:30,26,529.75,530.25,529.75,530,42
20150501|2015-02-25 20:00,26,529.75,529.75,529.75,529.75,9
20150501|2015-02-25 20:30,26,530.25,530.25,530.25,530.25,6
20150501|2015-02-25 21:00,26,530.25,530.25,530.25,530.25,19
20150501|2015-02-25 21:30,26,530.5,530.5,530.5,530.5,10
20150501|2015-02-25 22:30,26,530.5,530.75,530.25,530.75,6
20150501|2015-02-25 23:00,26,530.75,531,530.75,531,44
20150501|2015-02-25 23:30,26,532,532,532,532,37
20150501|2015-02-26 00:00,26,531,531.25,531,531.25,5
20150501|2015-02-26 00:30,26,531,531,531,531,8
20150501|2015-02-26 01:30,26,531,531.5,531,531.5,4
20150501|2015-02-26 02:00,26,532,532,531.75,532,12
20150501|2015-02-26 02:30,26,532.25,532.75,532.25,532.75,5
20150501|2015-02-26 03:00,26,532.75,532.75,532.75,532.75,5
20150501|2015-02-26 03:30,26,532.25,532.25,531.5,532.25,9
20150501|2015-02-26 04:00,26,532,532,531,531,9
20150501|2015-02-26 04:30,26,531,531.25,531,531,12
20150501|2015-02-26 05:00,26,531,531,530.5,530.5,8
20150501|2015-02-26 05:30,26,530.5,530.5,530.5,530.5,6
20150501|2015-02-26 06:00,26,530.5,530.75,530.5,530.75,3
20150501|2015-02-26 06:30,26,530.5,531,530.5,530.75,15
20150501|2015-02-26 07:00,26,531,531.5,529.75,529.75,57
20150501|2015-02-26 07:30,26,529.75,529.75,529,529,68
20150501|2015-02-26 08:30,26,529.25,532,527.5,528,1279
20150501|2015-02-26 09:00,26,528,528.25,525.5,525.75,762
20150501|2015-02-26 09:30,26,525.5,526.25,523.75,524,1001
20150501|2015-02-26 10:00,26,524,524,521.75,522.75,973
20150501|2015-02-26 10:30,26,522.5,529.75,522.25,528.5,1331
20150501|2015-02-26 11:00,26,528.75,530.75,526,527.75,615
20150501|2015-02-26 11:30,26,528,528.5,525.5,527.75,469
20150501|2015-02-26 12:00,26,527.5,530.5,526.75,528.75,449
20150501|2015-02-26 12:30,26,528.75,530.75,528.75,529.75,303
20150501|2015-02-26 13:00,26,530,533,529.75,532.5,1357
20150501|2015-02-26 19:00,27,533.5,534.25,530.25,531.5,168
20150501|2015-02-26 19:30,27,530.5,531.25,530.5,531.25,6
20150501|2015-02-26 20:00,27,531,531,531,531,5
20150501|2015-02-26 21:00,27,531,531.25,531,531.25,7
20150501|2015-02-26 21:30,27,531.5,531.5,531.5,531.5,3
20150501|2015-02-26 22:00,27,531.25,531.25,530.75,530.75,2
20150501|2015-02-26 23:00,27,531.25,531.25,531.25,531.25,1
20150501|2015-02-26 23:30,27,531,531.25,531,531.25,10
20150501|2015-02-27 00:30,27,531.5,531.5,531.5,531.5,4
20150501|2015-02-27 01:00,27,531.5,531.75,531.5,531.75,12
20150501|2015-02-27 02:00,27,532,533.5,531.75,533.5,34
20150501|2015-02-27 02:30,27,534,534.25,533.25,533.25,30
20150501|2015-02-27 03:00,27,533.5,534.5,533.5,534.5,24
20150501|2015-02-27 03:30,27,534.5,534.5,534,534.5,13
20150501|2015-02-27 04:00,27,534.25,534.75,534.25,534.25,73
20150501|2015-02-27 04:30,27,534,534,533.75,534,16
20150501|2015-02-27 05:00,27,533.75,533.75,533.75,533.75,2
20150501|2015-02-27 05:30,27,534.25,534.5,534.25,534.25,13
20150501|2015-02-27 06:00,27,534,534.25,533,533.75,47
20150501|2015-02-27 06:30,27,534,535,533.75,534.75,57
20150501|2015-02-27 07:00,27,535,535.25,534.5,535,130
20150501|2015-02-27 07:30,27,534.75,535,534.25,534.75,13
20150501|2015-02-27 08:30,27,535.75,535.75,531,533.75,1144
20150501|2015-02-27 09:00,27,533.5,535,531.5,533.5,676
20150501|2015-02-27 09:30,27,533.25,537,533.25,535,936
20150501|2015-02-27 10:00,27,535,536.75,534.75,535.5,689
20150501|2015-02-27 10:30,27,535.75,537.75,535.25,536.5,794
20150501|2015-02-27 11:00,27,536.5,542.5,536,542,1237
20150501|2015-02-27 11:30,27,541.75,544,540,543,853
20150501|2015-02-27 12:00,27,543,543.75,540.75,542,886
20150501|2015-02-27 12:30,27,542,545.75,540.75,545.25,1106
20150501|2015-02-27 13:00,27,545.5,547.25,538,538,3208
20150501|2015-03-01 19:00,2,539.5,543.25,539.25,542.75,84
20150501|2015-03-01 19:30,2,543,543.25,541.5,542.25,62
20150501|2015-03-01 20:00,2,542.25,542.25,541.25,541.25,33
20150501|2015-03-01 20:30,2,541.5,542.75,541,541.75,33
20150501|2015-03-01 21:00,2,542,543,541.75,543,19
20150501|2015-03-01 21:30,2,542.5,543.75,542.5,543.25,22
20150501|2015-03-01 22:00,2,543.25,543.75,543.25,543.75,16
20150501|2015-03-01 22:30,2,543.75,544.5,543,544.5,20
20150501|2015-03-01 23:00,2,544.25,544.75,544.25,544.25,17
20150501|2015-03-01 23:30,2,544.5,544.75,544,544,17
20150501|2015-03-02 00:00,2,544,544.75,543.75,544.75,17
20150501|2015-03-02 00:30,2,544.75,544.75,544.25,544.5,16
20150501|2015-03-02 01:00,2,544.5,544.5,544.25,544.5,21
20150501|2015-03-02 01:30,2,544.5,545,544,545,19
20150501|2015-03-02 02:00,2,544.75,546.25,544.75,546.25,19
20150501|2015-03-02 02:30,2,546.25,547.75,546.25,546.5,178
20150501|2015-03-02 03:00,2,546.5,546.75,546.5,546.5,90
20150501|2015-03-02 03:30,2,546.75,547,546.25,546.5,33
20150501|2015-03-02 04:00,2,546.5,546.75,546,546.25,41
20150501|2015-03-02 04:30,2,546.5,546.5,545,545.5,60
20150501|2015-03-02 05:00,2,545.5,545.75,544.75,545.25,31
20150501|2015-03-02 05:30,2,545.25,545.25,544.25,544.5,28
20150501|2015-03-02 06:00,2,544.5,545.25,544.25,544.25,42
20150501|2015-03-02 06:30,2,544.5,544.75,544.25,544.5,33
20150501|2015-03-02 07:00,2,544.75,545.25,544.25,544.75,70
20150501|2015-03-02 07:30,2,544.5,544.75,544,544.25,51
20150501|2015-03-02 08:30,2,544.75,547.25,541.75,541.75,1497
20150501|2015-03-02 09:00,2,541.5,542,536.5,536.75,1447
20150501|2015-03-02 09:30,2,537,537,534.5,535.5,794
20150501|2015-03-02 10:00,2,535.5,535.5,534.25,534.75,661
20150501|2015-03-02 10:30,2,534.75,534.75,529.25,531.25,1504
20150501|2015-03-02 11:00,2,531,531,528.25,528.5,839
20150501|2015-03-02 11:30,2,528.5,529.5,528,528.25,366
20150501|2015-03-02 12:00,2,528,528.75,526.75,526.75,510
20150501|2015-03-02 12:30,2,526.75,528.25,526.5,527.5,545
20150501|2015-03-02 13:00,2,527.25,527.5,525.25,526,1266
20150501|2015-03-02 19:00,3,528,528,526.75,526.75,59
20150501|2015-03-02 19:30,3,526.5,526.5,526.25,526.25,2
20150501|2015-03-02 20:30,3,526.5,526.5,526.25,526.25,6
20150501|2015-03-02 21:00,3,526.25,526.25,526,526,28
20150501|2015-03-02 21:30,3,526,526.25,525.25,525.25,88
20150501|2015-03-02 22:00,3,525.25,526,524.25,525.75,155
20150501|2015-03-02 22:30,3,525.5,526,525.5,525.75,6
20150501|2015-03-03 01:00,3,525.75,525.75,525.75,525.75,3
20150501|2015-03-03 02:00,3,526.5,526.5,525.75,525.75,4
20150501|2015-03-03 02:30,3,526.5,526.5,526.5,526.5,10
20150501|2015-03-03 03:00,3,526.5,527,526.25,526.25,14
20150501|2015-03-03 03:30,3,526.25,527,525.75,526.75,24
20150501|2015-03-03 04:00,3,527,527.25,526.75,526.75,4
20150501|2015-03-03 04:30,3,527,527,527,527,3
20150501|2015-03-03 05:00,3,526.75,526.75,526.75,526.75,1
20150501|2015-03-03 05:30,3,527,527.25,527,527.25,9
20150501|2015-03-03 06:00,3,527,527.25,527,527.25,16
20150501|2015-03-03 06:30,3,527.25,528.75,527.25,528.75,33
20150501|2015-03-03 07:00,3,528.5,528.5,526.5,526.75,54
20150501|2015-03-03 07:30,3,527,529.25,527,527.5,82
20150501|2015-03-03 08:30,3,528.75,529.5,525,526,1268
20150501|2015-03-03 09:00,3,526,526.75,523,524.25,814
20150501|2015-03-03 09:30,3,524,524,522,523.5,777
20150501|2015-03-03 10:00,3,523.5,526.25,523.5,525.75,657
20150501|2015-03-03 10:30,3,525.75,531,525.25,530.75,947
20150501|2015-03-03 11:00,3,531,534.25,530.5,531.25,658
20150501|2015-03-03 11:30,3,531.75,532.75,529.75,529.75,509
20150501|2015-03-03 12:00,3,530,533.75,529.75,533.75,340
20150501|2015-03-03 12:30,3,534,535.5,533.75,534.25,266
20150501|2015-03-03 13:00,3,534.25,536.5,533.25,533.25,750
20150501|2015-03-03 19:00,4,535,535.25,534.5,534.5,39
20150501|2015-03-03 19:30,4,534.25,534.25,534.25,534.25,6
20150501|2015-03-03 20:00,4,534,534,534,534,6
20150501|2015-03-03 20:30,4,534,534,533.25,533.25,8
20150501|2015-03-03 21:00,4,533.25,533.25,533,533.25,7
20150501|2015-03-03 22:00,4,533.75,533.75,533.5,533.5,6
20150501|2015-03-03 22:30,4,533.25,533.25,533,533,4
20150501|2015-03-03 23:00,4,533,533,533,533,6
20150501|2015-03-03 23:30,4,533,534,533,533.5,18
20150501|2015-03-04 00:00,4,533.5,533.75,533.5,533.75,13
20150501|2015-03-04 01:00,4,533.25,533.25,531.75,531.75,12
20150501|2015-03-04 01:30,4,531.5,531.5,531.25,531.5,3
20150501|2015-03-04 02:00,4,531.25,531.75,531.25,531.75,6
20150501|2015-03-04 02:30,4,531.5,531.5,531.5,531.5,2
20150501|2015-03-04 03:00,4,531,531,531,531,18
20150501|2015-03-04 03:30,4,531,531.25,530.5,530.75,23
20150501|2015-03-04 04:00,4,530.5,530.75,530.25,530.25,4
20150501|2015-03-04 05:00,4,530.5,530.5,530.5,530.5,11
20150501|2015-03-04 05:30,4,530.25,531,530.25,531,32
20150501|2015-03-04 06:00,4,531.5,531.75,531,531.25,25
20150501|2015-03-04 06:30,4,530.75,530.75,530.5,530.5,3
20150501|2015-03-04 07:00,4,530.5,530.75,529.25,530,34
20150501|2015-03-04 07:30,4,529.75,530.75,529.75,530.5,33
20150501|2015-03-04 08:30,4,531,531.25,526.5,528,928
20150501|2015-03-04 09:00,4,527.75,528,526,526.5,453
20150501|2015-03-04 09:30,4,526.25,528,525.5,527.25,600
20150501|2015-03-04 10:00,4,527,528.25,526.5,527.75,477
20150501|2015-03-04 10:30,4,528,528.25,526.75,528.25,321
20150501|2015-03-04 11:00,4,528,529.25,527,528.5,664
20150501|2015-03-04 11:30,4,528,528.25,527.25,527.5,445
20150501|2015-03-04 12:00,4,527.5,528.25,526.75,527,271
20150501|2015-03-04 12:30,4,527,528.25,526.5,527,502
20150501|2015-03-04 13:00,4,527,528.25,526.5,527,915
20150501|2015-03-04 19:00,5,527.5,527.75,524.5,524.5,57
20150501|2015-03-04 19:30,5,524.25,524.5,523.5,523.75,7
20150501|2015-03-04 20:00,5,523.5,524.5,523,524.25,13
20150501|2015-03-04 20:30,5,524.25,524.75,524.25,524.5,7
20150501|2015-03-04 21:30,5,524.25,524.5,524.25,524.25,6
20150501|2015-03-04 22:00,5,524.25,524.25,524.25,524.25,2
20150501|2015-03-04 22:30,5,524.75,525,524.75,525,10
20150501|2015-03-04 23:00,5,525.25,525.5,525.25,525.5,19
20150501|2015-03-04 23:30,5,525.5,525.75,525.5,525.75,2
20150501|2015-03-05 00:00,5,526,526,526,526,1
20150501|2015-03-05 01:00,5,526,526.25,526,526.25,7
20150501|2015-03-05 01:30,5,526.5,526.75,526.5,526.75,2
20150501|2015-03-05 02:00,5,526.75,527,526.75,527,2
20150501|2015-03-05 02:30,5,527.25,527.25,527.25,527.25,4
20150501|2015-03-05 03:00,5,527,527.75,527,527.5,10
20150501|2015-03-05 03:30,5,527.75,528.25,527,527,26
20150501|2015-03-05 04:00,5,526.75,526.75,526,526.75,44
20150501|2015-03-05 04:30,5,526.5,526.5,526.5,526.5,5
20150501|2015-03-05 05:00,5,526.75,526.75,526.75,526.75,4
20150501|2015-03-05 05:30,5,526.25,526.75,526.25,526.75,11
20150501|2015-03-05 06:00,5,527.25,527.25,526.5,526.5,9
20150501|2015-03-05 06:30,5,526.25,526.75,525.5,526.5,32
20150501|2015-03-05 07:00,5,526.25,527,526,526.5,31
20150501|2015-03-05 07:30,5,526.75,529,526.75,528.5,71
20150501|2015-03-05 08:30,5,529.25,529.25,520.5,523.75,2064
20150501|2015-03-05 09:00,5,523.75,523.75,520,520.25,1367
20150501|2015-03-05 09:30,5,520.5,520.5,518.5,519.5,1183
20150501|2015-03-05 10:00,5,519.5,520.75,518.75,520.25,434
20150501|2015-03-05 10:30,5,520.25,522,519.25,519.75,620
20150501|2015-03-05 11:00,5,519.75,519.75,517.25,517.25,662
20150501|2015-03-05 11:30,5,517.5,517.5,516.5,517,427
20150501|2015-03-05 12:00,5,517.25,519,516.25,518.75,482
20150501|2015-03-05 12:30,5,518.75,519.75,518.25,518.25,239
20150501|2015-03-05 13:00,5,518.25,519.75,516.25,517,646
20150501|2015-03-05 19:00,6,518.25,519.5,518.25,519.25,160
20150501|2015-03-05 19:30,6,519,519.5,519,519,8
20150501|2015-03-05 20:30,6,519.25,519.25,519.25,519.25,3
20150501|2015-03-05 22:00,6,519,519,519,519,3
20150501|2015-03-05 22:30,6,518.5,518.5,518.5,518.5,2
20150501|2015-03-05 23:00,6,519,519.25,518.75,518.75,7
20150501|2015-03-05 23:30,6,518.5,518.75,518.5,518.5,14
20150501|2015-03-06 00:00,6,518.75,518.75,518.75,518.75,1
20150501|2015-03-06 00:30,6,518.5,518.5,518.25,518.25,4
20150501|2015-03-06 01:00,6,518.25,518.25,518.25,518.25,3
20150501|2015-03-06 01:30,6,518,518,517.75,517.75,3
20150501|2015-03-06 02:00,6,517.75,517.75,517.75,517.75,1
20150501|2015-03-06 02:30,6,517.75,518.25,517.75,518.25,4
20150501|2015-03-06 03:30,6,517.75,518.75,517,518,79
20150501|2015-03-06 04:00,6,517.75,519,517.75,518.25,7
20150501|2015-03-06 04:30,6,518.25,518.75,518.25,518.75,3
20150501|2015-03-06 05:00,6,518.25,518.25,517,517.25,13
20150501|2015-03-06 05:30,6,517,517,516.75,517,14
20150501|2015-03-06 06:00,6,517,518.25,517,518.25,5
20150501|2015-03-06 06:30,6,518.75,519.25,518.5,519.25,34
20150501|2015-03-06 07:00,6,519.25,520.5,519,520.5,39
20150501|2015-03-06 07:30,6,520.5,520.5,516.5,518.5,80
20150501|2015-03-06 08:30,6,517.5,519.75,516.5,519.25,935
20150501|2015-03-06 09:00,6,519,520.5,518.75,520.5,645
20150501|2015-03-06 09:30,6,520.5,522.75,520,521.75,974
20150501|2015-03-06 10:00,6,521.5,522.25,520.5,521.5,838
20150501|2015-03-06 10:30,6,521.5,521.5,519.5,520.25,912
20150501|2015-03-06 11:00,6,520.5,522.5,520,522.5,348
20150501|2015-03-06 11:30,6,522.5,525.25,522.5,523.5,483
20150501|2015-03-06 12:00,6,523.25,524.25,522.25,522.25,263
20150501|2015-03-06 12:30,6,522.25,523.75,522,523.25,255
20150501|2015-03-06 13:00,6,523,525.25,521,521.75,995
20150501|2015-03-08 19:00,9,522.75,527.5,522.75,527.25,66
20150501|2015-03-08 19:30,9,527,527.75,526.25,527.5,48
20150501|2015-03-08 20:00,9,527.5,527.5,527,527.5,23
20150501|2015-03-08 20:30,9,528,528,528,528,4
20150501|2015-03-08 21:00,9,527.5,527.5,527.5,527.5,4
20150501|2015-03-08 22:30,9,528,528,527.75,527.75,3
20150501|2015-03-08 23:00,9,528,528,528,528,21
20150501|2015-03-09 00:00,9,528,528.25,528,528.25,12
20150501|2015-03-09 00:30,9,528,528,527.75,527.75,5
20150501|2015-03-09 02:00,9,528,528.25,528,528,8
20150501|2015-03-09 03:00,9,528.5,529.5,528.5,529.25,35
20150501|2015-03-09 03:30,9,529.5,529.5,529.25,529.25,5
20150501|2015-03-09 04:00,9,529,529.5,528.75,529.25,48
20150501|2015-03-09 04:30,9,528.75,528.75,528,528,8
20150501|2015-03-09 05:00,9,529.5,530.25,529.5,530.25,181
20150501|2015-03-09 05:30,9,530.5,532,530.5,532,16
20150501|2015-03-09 06:00,9,531.75,532.25,531.75,531.75,16
20150501|2015-03-09 06:30,9,532,532.75,531.25,531.5,53
20150501|2015-03-09 07:00,9,532,532.75,530.25,530.25,81
20150501|2015-03-09 07:30,9,530.5,531.25,530,530.5,43
20150501|2015-03-09 08:30,9,531.5,533.75,530.75,531.25,908
20150501|2015-03-09 09:00,9,531.75,532.5,530,532.5,1025
20150501|2015-03-09 09:30,9,532.5,532.5,530.5,530.75,439
20150501|2015-03-09 10:00,9,530.75,535,530.75,532.25,746
20150501|2015-03-09 10:30,9,532.5,533,530.5,532.75,461
20150501|2015-03-09 11:00,9,532.75,533.5,531.75,532.5,326
20150501|2015-03-09 11:30,9,532.25,533.5,532.25,532.75,286
20150501|2015-03-09 12:00,9,532.75,533.25,531.25,533,454
20150501|2015-03-09 12:30,9,533,534,532,532,267
20150501|2015-03-09 13:00,9,532.25,533,530,531,1094
20150501|2015-03-09 19:00,10,530.75,531,529.5,531,45
20150501|2015-03-09 19:30,10,530,530,530,530,4
20150501|2015-03-09 20:00,10,530,530,530,530,6
20150501|2015-03-09 20:30,10,529.75,529.75,529.75,529.75,8
20150501|2015-03-09 21:30,10,530,530,530,530,1
20150501|2015-03-09 22:30,10,530.25,530.75,530.25,530.75,6
20150501|2015-03-10 01:30,10,531,532,531,532,12
20150501|2015-03-10 02:00,10,532.25,532.25,531.75,531.75,10
20150501|2015-03-10 03:00,10,530.5,530.5,530,530,5
20150501|2015-03-10 03:30,10,529.25,529.25,527.75,527.75,28
20150501|2015-03-10 04:00,10,527.5,527.5,527,527,10
20150501|2015-03-10 04:30,10,527,527,525.5,525.5,81
20150501|2015-03-10 05:00,10,525.5,525.75,525,525.75,83
20150501|2015-03-10 05:30,10,525.5,525.5,525.25,525.25,21
20150501|2015-03-10 06:00,10,525.5,526.25,525.5,526.25,10
20150501|2015-03-10 06:30,10,526.75,527,526,526,17
20150501|2015-03-10 07:00,10,526.25,526.5,526.25,526.5,10
20150501|2015-03-10 07:30,10,525.5,526.25,525.25,526.25,16
20150501|2015-03-10 08:30,10,526.25,527.5,523,527.25,980
20150501|2015-03-10 09:00,10,527,527,522.5,522.75,583
20150501|2015-03-10 09:30,10,523,525,522.5,524.5,472
20150501|2015-03-10 10:00,10,524.75,526.5,524.75,525.5,457
20150501|2015-03-10 10:30,10,525.5,527.5,525.25,526.25,406
20150501|2015-03-10 11:00,10,526.75,539.25,526,535.75,2600
20150501|2015-03-10 11:30,10,535.75,536.25,533.25,533.5,774
20150501|2015-03-10 12:00,10,533.25,534.75,532.5,532.75,531
20150501|2015-03-10 12:30,10,533.25,533.5,529.5,531.25,498
20150501|2015-03-10 13:00,10,531.25,537.25,530.75,537,1262
20150501|2015-03-10 19:00,11,536.75,539.25,536.5,537.75,73
20150501|2015-03-10 19:30,11,537.25,537.5,537,537.25,32
20150501|2015-03-10 20:00,11,537.75,542.75,537.5,542.75,131
20150501|2015-03-10 20:30,11,542.75,542.75,541.75,542,72
20150501|2015-03-10 21:00,11,542.5,543.5,542.25,542.5,43
20150501|2015-03-10 21:30,11,542,542,541.25,541.75,25
20150501|2015-03-10 22:00,11,541.5,541.5,540.25,540.25,11
20150501|2015-03-10 22:30,11,540.25,540.75,538.5,540.5,38
20150501|2015-03-10 23:00,11,541,541,541,541,1
20150501|2015-03-10 23:30,11,540.75,541,538.75,538.75,18
20150501|2015-03-11 00:00,11,539.5,540.75,539.5,540.75,7
20150501|2015-03-11 00:30,11,540.75,540.75,540.5,540.5,5
20150501|2015-03-11 01:30,11,541.5,542,541.5,542,6
20150501|2015-03-11 02:00,11,542,543,542,543,47
20150501|2015-03-11 02:30,11,543,543.75,543,543.75,72
20150501|2015-03-11 03:00,11,543.5,543.5,543.25,543.25,61
20150501|2015-03-11 03:30,11,543.25,543.25,542.75,542.75,10
20150501|2015-03-11 04:00,11,542.5,542.5,541.75,542,8
20150501|2015-03-11 04:30,11,542.25,542.75,540.5,541,29
20150501|2015-03-11 05:00,11,540.5,540.5,539.25,539.25,12
20150501|2015-03-11 05:30,11,539,539,536.75,538.5,95
20150501|2015-03-11 06:00,11,539.75,540,539.75,540,8
20150501|2015-03-11 06:30,11,540,541,540,540.25,24
20150501|2015-03-11 07:00,11,540.5,541.75,540.5,541.25,22
20150501|2015-03-11 07:30,11,541.5,542.25,541.25,542,33
20150501|2015-03-11 08:30,11,542.5,542.75,538.75,538.75,1125
20150501|2015-03-11 09:00,11,538.75,539.75,537,539,611
20150501|2015-03-11 09:30,11,538.75,540.5,538.25,538.75,540
20150501|2015-03-11 10:00,11,539.25,542,539,540.75,664
20150501|2015-03-11 10:30,11,541,542.75,539.75,540.25,590
20150501|2015-03-11 11:00,11,540.25,542,540,540.75,451
20150501|2015-03-11 11:30,11,541,541.75,540,540,291
20150501|2015-03-11 12:00,11,540,541,539.25,540.75,505
20150501|2015-03-11 12:30,11,541,541.5,538.75,539.5,713
20150501|2015-03-11 13:00,11,539.5,541.5,539.5,540.75,947
20150501|2015-03-11 19:00,12,540,540.75,539.75,540.5,45
20150501|2015-03-11 19:30,12,540.5,540.75,540.25,540.25,6
20150501|2015-03-11 20:00,12,540.75,541,540.75,541,6
20150501|2015-03-11 20:30,12,540.75,540.75,540.75,540.75,6
20150501|2015-03-11 21:00,12,540.25,540.25,540.25,540.25,4
20150501|2015-03-11 21:30,12,540.75,540.75,540.75,540.75,2
20150501|2015-03-11 22:00,12,541,542.5,541,542.25,31
20150501|2015-03-11 22:30,12,542.75,542.75,542.75,542.75,2
20150501|2015-03-11 23:00,12,543,543,543,543,2
20150501|2015-03-11 23:30,12,542.75,543,542.75,543,2
20150501|2015-03-12 01:00,12,543,543,543,543,1
20150501|2015-03-12 01:30,12,543,543,543,543,1
20150501|2015-03-12 02:30,12,543,543,542.75,542.75,2
20150501|2015-03-12 03:00,12,542.75,542.75,542,542,13
20150501|2015-03-12 03:30,12,542,542.75,542,542.75,13
20150501|2015-03-12 04:00,12,542.75,542.75,542.25,542.25,4
20150501|2015-03-12 04:30,12,542.5,542.5,542.25,542.25,12
20150501|2015-03-12 05:00,12,542.5,542.75,542.5,542.75,6
20150501|2015-03-12 05:30,12,542.75,542.75,542.5,542.5,8
20150501|2015-03-12 06:00,12,542.5,543.25,542.25,543.25,21
20150501|2015-03-12 06:30,12,543.75,544.75,543.75,544.25,62
20150501|2015-03-12 07:00,12,544.5,545,543.5,544.75,114
20150501|2015-03-12 07:30,12,545.25,545.75,544,544.75,438
20150501|2015-03-12 08:30,12,545,546,541.25,542.75,1042
20150501|2015-03-12 09:00,12,542.75,543.75,538.25,541.5,1302
20150501|2015-03-12 09:30,12,541.25,541.75,539.25,539.75,615
20150501|2015-03-12 10:00,12,540,542.25,539.25,541.75,360
20150501|2015-03-12 10:30,12,541.75,553,541.75,546.25,2783
20150501|2015-03-12 11:00,12,546.5,548.75,546,548.75,958
20150501|2015-03-12 11:30,12,548.75,549,546,546.75,533
20150501|2015-03-12 12:00,12,547,548,545,545.75,830
20150501|2015-03-12 12:30,12,545.75,547.5,545.5,545.75,353
20150501|2015-03-12 13:00,12,545.75,547.75,545,546.25,1219
20150501|2015-03-12 19:00,13,547,548,547,547.75,89
20150501|2015-03-12 19:30,13,548,548.25,548,548.25,7
20150501|2015-03-12 20:00,13,548,548,547.5,548,29
20150501|2015-03-12 20:30,13,549,549,548.5,548.5,4
20150501|2015-03-12 21:00,13,548.25,548.25,548,548.25,5
20150501|2015-03-12 21:30,13,547.75,547.75,547.75,547.75,7
20150501|2015-03-12 22:00,13,547.5,547.5,546.75,546.75,9
20150501|2015-03-12 22:30,13,547.25,547.25,547.25,547.25,1
20150501|2015-03-12 23:00,13,547.5,547.75,547.5,547.75,13
20150501|2015-03-12 23:30,13,548,548,547.25,547.25,28
20150501|2015-03-13 00:30,13,547.5,548.25,547.5,548.25,7
20150501|2015-03-13 01:30,13,548,548.25,548,548.25,11
20150501|2015-03-13 02:00,13,548.25,548.25,548.25,548.25,7
20150501|2015-03-13 02:30,13,548,548,547.5,547.5,25
20150501|2015-03-13 03:00,13,547.75,547.75,547.75,547.75,1
20150501|2015-03-13 03:30,13,547.5,547.5,547.25,547.5,22
20150501|2015-03-13 04:00,13,546.75,546.75,546.25,546.75,56
20150501|2015-03-13 04:30,13,547,548,547,548,13
20150501|2015-03-13 05:00,13,548.25,548.25,547,547,18
20150501|2015-03-13 05:30,13,547.25,552,547.25,551.25,107
20150501|2015-03-13 06:00,13,550,552.5,549.5,552.5,198
20150501|2015-03-13 06:30,13,551.75,553,551.25,551.25,61
20150501|2015-03-13 07:00,13,551.5,551.5,550.75,550.75,28
20150501|2015-03-13 07:30,13,550.75,551,550.25,550.75,71
20150501|2015-03-13 08:30,13,549.75,550.75,546.25,548.5,814
20150501|2015-03-13 09:00,13,548.5,548.5,544.5,546.5,687
20150501|2015-03-13 09:30,13,546,546,537.75,539.5,1369
20150501|2015-03-13 10:00,13,539.5,541,538.25,540.25,1067
20150501|2015-03-13 10:30,13,540,541.5,538.25,540.75,526
20150501|2015-03-13 11:00,13,540.5,541.25,537.5,538.25,558
20150501|2015-03-13 11:30,13,538.25,539.25,537.75,538,191
20150501|2015-03-13 12:00,13,538,540.5,538,540,545
20150501|2015-03-13 12:30,13,540.25,540.25,539.5,539.5,159
20150501|2015-03-13 13:00,13,539.5,541,538.25,539.25,839
20150501|2015-03-15 19:00,16,540,542,534,536.25,294
20150501|2015-03-15 19:30,16,537,537.25,536.5,537.25,17
20150501|2015-03-15 20:00,16,536.75,538.25,536.25,538.25,11
20150501|2015-03-15 21:30,16,538,538,538,538,1
20150501|2015-03-15 23:00,16,536.75,537,536,536,10
20150501|2015-03-15 23:30,16,536.25,536.5,536.25,536.5,4
20150501|2015-03-16 00:00,16,536.75,536.75,536.5,536.5,6
20150501|2015-03-16 00:30,16,536,536,535.25,535.75,19
20150501|2015-03-16 01:00,16,535.75,536,535.75,536,2
20150501|2015-03-16 01:30,16,536,537.5,536,537.5,15
20150501|2015-03-16 02:00,16,536.5,536.75,536.5,536.75,17
20150501|2015-03-16 02:30,16,537,538,537,538,26
20150501|2015-03-16 03:00,16,538,539.25,538,539,53
20150501|2015-03-16 03:30,16,539,539,537.75,538.5,20
20150501|2015-03-16 04:00,16,538.25,538.25,537.75,538,13
20150501|2015-03-16 04:30,16,537.75,538.25,537.75,538.25,35
20150501|2015-03-16 05:00,16,538.25,538.25,538,538,5
20150501|2015-03-16 05:30,16,537.75,538,537.75,537.75,19
20150501|2015-03-16 06:00,16,538,538.25,538,538.25,7
20150501|2015-03-16 06:30,16,538.25,538.25,537.75,538,15
20150501|2015-03-16 07:00,16,538,539,538,538.25,33
20150501|2015-03-16 07:30,16,538.25,539,538.25,538.5,12
20150501|2015-03-16 08:30,16,538.5,548.25,538.5,545,1676
20150501|2015-03-16 09:00,16,544.75,546.5,542.75,546.5,457
20150501|2015-03-16 09:30,16,546.5,548.25,544.75,546.75,919
20150501|2015-03-16 10:00,16,546.75,549.25,546.5,548.75,934
20150501|2015-03-16 10:30,16,548.5,550.5,548.5,550.25,771
20150501|2015-03-16 11:00,16,550.25,551.75,549,549.75,552
20150501|2015-03-16 11:30,16,550,550.25,547.5,549,367
20150501|2015-03-16 12:00,16,548.75,550.25,548.5,549.25,405
20150501|2015-03-16 12:30,16,549.5,552.25,549.5,551.5,587
20150501|2015-03-16 13:00,16,551.25,557.5,550,557,1752
20150501|2015-03-16 19:00,17,556.5,557.5,556.25,557.5,143
20150501|2015-03-16 19:30,17,557.5,558,557.25,557.25,47
20150501|2015-03-16 20:00,17,557.75,557.75,557.25,557.25,4
20150501|2015-03-16 20:30,17,557.25,557.25,557.25,557.25,1
20150501|2015-03-16 21:00,17,557.75,558,557.75,558,4
20150501|2015-03-16 21:30,17,557.75,557.75,557.75,557.75,2
20150501|2015-03-16 22:00,17,557.75,557.75,557.75,557.75,16
20150501|2015-03-16 23:00,17,558,558,558,558,10
20150501|2015-03-16 23:30,17,558.25,558.25,558.25,558.25,1
20150501|2015-03-17 00:00,17,558,558,558,558,1
20150501|2015-03-17 00:30,17,558.25,558.25,558.25,558.25,7
20150501|2015-03-17 01:00,17,558.25,558.25,558.25,558.25,11
20150501|2015-03-17 01:30,17,558.25,558.5,558.25,558.5,16
20150501|2015-03-17 02:00,17,558.75,559.5,558.75,559,31
20150501|2015-03-17 02:30,17,558.75,559,558.5,558.5,7
20150501|2015-03-17 03:00,17,558.5,558.5,557.75,557.75,23
20150501|2015-03-17 03:30,17,557.75,558,557.75,558,19
20150501|2015-03-17 04:00,17,557.75,557.75,556.5,556.5,44
20150501|2015-03-17 04:30,17,556.5,557.25,556,556.75,30
20150501|2015-03-17 05:00,17,556.5,556.75,556.5,556.75,4
20150501|2015-03-17 05:30,17,556.75,557.5,556.75,557.5,14
20150501|2015-03-17 06:00,17,557.5,558,556,556,12
20150501|2015-03-17 06:30,17,556.25,556.5,555.25,555.5,67
20150501|2015-03-17 07:00,17,555,556.25,554.75,555,55
20150501|2015-03-17 07:30,17,555.25,555.5,554.75,555.5,25
20150501|2015-03-17 08:30,17,556.25,556.25,546.75,553,1708
20150501|2015-03-17 09:00,17,553.25,553.5,547.75,547.75,762
20150501|2015-03-17 09:30,17,548,550.75,547.5,548.75,741
20150501|2015-03-17 10:00,17,549,550,547.75,549.25,667
20150501|2015-03-17 10:30,17,549,549.5,547.75,548,347
20150501|2015-03-17 11:00,17,548.25,548.25,546.5,548,717
20150501|2015-03-17 11:30,17,548.25,548.75,547.25,548,382
20150501|2015-03-17 12:00,17,548.25,549.25,547.25,548.5,300
20150501|2015-03-17 12:30,17,548.5,549,547.75,548.5,247
20150501|2015-03-17 13:00,17,548.5,548.5,541.75,542.25,1772
20150501|2015-03-17 19:00,18,541.75,542,540,542,121
20150501|2015-03-17 19:30,18,542,542,542,542,3
20150501|2015-03-17 20:00,18,542.25,542.75,542.25,542.25,18
20150501|2015-03-17 20:30,18,542.5,542.5,542.5,542.5,3
20150501|2015-03-17 21:00,18,542.5,542.5,542.5,542.5,3
20150501|2015-03-17 21:30,18,542.5,542.5,542.5,542.5,1
20150501|2015-03-17 22:00,18,541.75,541.75,541.75,541.75,2
20150501|2015-03-17 23:00,18,541.25,541.25,541,541,6
20150501|2015-03-17 23:30,18,541.25,541.25,541.25,541.25,2
20150501|2015-03-18 01:00,18,541.5,541.5,541.25,541.25,6
20150501|2015-03-18 01:30,18,541.75,541.75,541.75,541.75,1
20150501|2015-03-18 02:30,18,541.5,542,541.5,542,4
20150501|2015-03-18 03:00,18,542.5,543,542.25,543,68
20150501|2015-03-18 03:30,18,543,543,542.5,542.5,12
20150501|2015-03-18 04:00,18,542.75,543,542.75,542.75,6
20150501|2015-03-18 04:30,18,543,544,542.5,544,39
20150501|2015-03-18 05:00,18,543.75,544.5,543.75,544.5,19
20150501|2015-03-18 05:30,18,544.75,545,544.25,544.25,18
20150501|2015-03-18 06:00,18,544,544.5,543.5,544.5,8
20150501|2015-03-18 06:30,18,544.5,545,544,544.25,20
20150501|2015-03-18 07:00,18,544,544.5,543.75,544,33
20150501|2015-03-18 07:30,18,544.5,546,544.5,546,52
20150501|2015-03-18 08:30,18,545.5,549.75,544.5,545.5,1026
20150501|2015-03-18 09:00,18,545.5,548.5,545.5,547.25,370
20150501|2015-03-18 09:30,18,547,548.75,543.5,543.5,466
20150501|2015-03-18 10:00,18,543.75,545,540.5,543.25,1293
20150501|2015-03-18 10:30,18,543,547.5,542.25,546.5,608
20150501|2015-03-18 11:00,18,546.75,547,544.5,545.25,446
20150501|2015-03-18 11:30,18,545.5,548,545.5,545.75,513
20150501|2015-03-18 12:00,18,546,546.75,545,546,516
20150501|2015-03-18 12:30,18,546,547.75,545.75,546.5,484
20150501|2015-03-18 13:00,18,547.25,555,546.75,553.5,1753
20150501|2015-03-18 19:00,19,557,562.5,557,559,395
20150501|2015-03-18 19:30,19,559,560.5,559,559,27
20150501|2015-03-18 20:00,19,559.5,559.5,559.25,559.5,8
20150501|2015-03-18 20:30,19,559.5,559.5,557.5,559.25,79
20150501|2015-03-18 21:00,19,559,559,558,558,19
20150501|2015-03-18 21:30,19,558.25,560.5,558.25,559,78
20150501|2015-03-18 22:00,19,559,559,558.75,558.75,7
20150501|2015-03-18 22:30,19,559,559,558.75,559,25
20150501|2015-03-18 23:00,19,558.75,559,558.75,559,13
20150501|2015-03-18 23:30,19,559.25,559.25,559.25,559.25,1
20150501|2015-03-19 00:30,19,559.25,561.5,559.25,560.25,40
20150501|2015-03-19 01:00,19,560,560,560,560,1
20150501|2015-03-19 01:30,19,560,560,560,560,2
20150501|2015-03-19 02:00,19,560,560.75,558.75,558.75,52
20150501|2015-03-19 02:30,19,558.75,558.75,555.5,555.75,128
20150501|2015-03-19 03:00,19,555.75,556.5,555.75,556,26
20150501|2015-03-19 03:30,19,556.25,557.5,555,555.75,96
20150501|2015-03-19 04:00,19,556.25,556.25,556.25,556.25,2
20150501|2015-03-19 04:30,19,557.25,557.5,555.75,556.25,69
20150501|2015-03-19 05:00,19,556.75,557.5,556.5,556.5,15
20150501|2015-03-19 05:30,19,556.25,558.5,556.25,557,22
20150501|2015-03-19 06:00,19,556.75,558.75,556.5,558.75,89
20150501|2015-03-19 06:30,19,559,559.25,557.5,557.5,37
20150501|2015-03-19 07:00,19,557.5,558.5,557.25,558,76
20150501|2015-03-19 07:30,19,558,558,556.5,556.75,37
20150501|2015-03-19 08:30,19,557,561,554.75,559,2058
20150501|2015-03-19 09:00,19,559,560.25,555,555,827
20150501|2015-03-19 09:30,19,555.25,559,555.25,556.25,779
20150501|2015-03-19 10:00,19,556.5,557.75,555.75,556,505
20150501|2015-03-19 10:30,19,556,557.75,552.25,552.25,833
20150501|2015-03-19 11:00,19,552.5,553,547.75,549.75,1392
20150501|2015-03-19 11:30,19,549.25,550.25,547,547.25,647
20150501|2015-03-19 12:00,19,547.25,549,546.25,548.25,606
20150501|2015-03-19 12:30,19,548,550,547.25,549.25,945
20150501|2015-03-19 13:00,19,549.25,551.25,546.75,549,1714
20150501|2015-03-19 19:00,20,549.25,552,548.5,551.75,86
20150501|2015-03-19 19:30,20,552,553.5,552,553.5,22
20150501|2015-03-19 20:00,20,553.5,554.5,553.5,554.25,4
20150501|2015-03-19 20:30,20,554.25,555.75,554.25,555.5,16
20150501|2015-03-19 21:00,20,555.75,555.75,555,555,4
20150501|2015-03-19 21:30,20,555.75,556,555.75,556,5
20150501|2015-03-19 22:00,20,556,556,555.5,555.5,4
20150501|2015-03-19 23:30,20,555.25,555.25,555,555,2
20150501|2015-03-20 00:00,20,555.5,555.5,555.5,555.5,3
20150501|2015-03-20 00:30,20,555.5,556,555.5,555.75,47
20150501|2015-03-20 01:00,20,555.75,556,555.75,556,14
20150501|2015-03-20 01:30,20,556,556,555.5,555.75,9
20150501|2015-03-20 02:00,20,555.75,555.75,555.5,555.5,8
20150501|2015-03-20 02:30,20,555.25,556.5,554.25,556,30
20150501|2015-03-20 03:00,20,556,556.5,555.75,556.5,27
20150501|2015-03-20 03:30,20,556.25,556.5,555.25,555.5,23
20150501|2015-03-20 04:00,20,555.25,555.5,555.25,555.5,2
20150501|2015-03-20 04:30,20,555.25,555.25,554.75,555,14
20150501|2015-03-20 05:00,20,554.5,555.5,554.5,555.5,5
20150501|2015-03-20 05:30,20,554.75,554.75,554.75,554.75,5
20150501|2015-03-20 06:00,20,555,555.5,555,555.5,13
20150501|2015-03-20 06:30,20,555.25,556.5,555.25,556,30
20150501|2015-03-20 07:00,20,556,558,556,557.75,195
20150501|2015-03-20 07:30,20,557.75,558,557.5,558,110
20150501|2015-03-20 08:30,20,559,563,556.25,559.5,1229
20150501|2015-03-20 09:00,20,559.75,563,559,562.25,621
20150501|2015-03-20 09:30,20,562.5,566,560,560.5,1295
20150501|2015-03-20 10:00,20,560.75,567,560.75,566,1171
20150501|2015-03-20 10:30,20,566,566.75,563.25,565.25,945
20150501|2015-03-20 11:00,20,565.5,568,565,567.75,523
20150501|2015-03-20 11:30,20,568,568.75,566,568.25,715
20150501|2015-03-20 12:00,20,568.5,569,565.5,568.75,510
20150501|2015-03-20 12:30,20,569,569.25,567.25,568,875
20150501|2015-03-20 13:00,20,568.25,570.25,567.75,569.75,1501
20150501|2015-03-22 19:00,23,571.5,573.5,571.5,573,175
20150501|2015-03-22 19:30,23,572.5,573,572.25,572.25,135
20150501|2015-03-22 20:00,23,572.75,574,572.5,574,36
20150501|2015-03-22 20:30,23,574,574.25,573.75,574.25,17
20150501|2015-03-22 21:00,23,574.5,574.75,574,574,10
20150501|2015-03-22 21:30,23,574.25,574.25,573.75,574.25,11
20150501|2015-03-22 22:00,23,574.5,574.5,573.75,573.75,19
20150501|2015-03-22 22:30,23,573.25,573.25,573,573,15
20150501|2015-03-22 23:00,23,573.75,573.75,573.75,573.75,1
20150501|2015-03-22 23:30,23,573.5,573.5,573.5,573.5,1
20150501|2015-03-23 01:00,23,573.75,574,573.75,574,34
20150501|2015-03-23 01:30,23,574,575,574,575,18
20150501|2015-03-23 02:00,23,574.75,575,574.5,575,23
20150501|2015-03-23 02:30,23,574.75,575,574.75,574.75,40
20150501|2015-03-23 03:00,23,575,577,575,576.75,127
20150501|2015-03-23 03:30,23,576.25,576.75,576.25,576.25,17
20150501|2015-03-23 04:00,23,577,578,576.5,577.5,88
20150501|2015-03-23 04:30,23,577.5,577.75,575.75,576.75,40
20150501|2015-03-23 05:00,23,577,578,577,578,36
20150501|2015-03-23 05:30,23,577.75,577.75,576.5,577,19
20150501|2015-03-23 06:00,23,577.25,577.75,575.75,576,95
20150501|2015-03-23 06:30,23,575.5,575.5,574.5,574.75,68
20150501|2015-03-23 07:00,23,574.5,575.25,574.5,574.75,81
20150501|2015-03-23 07:30,23,574.75,575.5,574.5,575.5,67
20150501|2015-03-23 08:30,23,575.5,579.25,572,575.5,1772
20150501|2015-03-23 09:00,23,575.5,576,571.75,572.5,991
20150501|2015-03-23 09:30,23,572.25,575.5,571.75,574.75,512
20150501|2015-03-23 10:00,23,574.75,575,572.75,573.5,636
20150501|2015-03-23 10:30,23,573.5,575.25,572,574.5,519
20150501|2015-03-23 11:00,23,574.25,576,573.5,574.75,529
20150501|2015-03-23 11:30,23,574.5,575,573.5,574.25,367
20150501|2015-03-23 12:00,23,574.25,574.75,572.5,574.25,320
20150501|2015-03-23 12:30,23,574.5,575.5,574.25,574.75,400
20150501|2015-03-23 13:00,23,575,576,573,575.75,947
20150501|2015-03-23 19:00,24,572,573.25,571.5,572.25,308
20150501|2015-03-23 19:30,24,572.5,572.5,572.25,572.25,15
20150501|2015-03-23 20:00,24,572,572,571.75,571.75,18
20150501|2015-03-23 20:30,24,572,572,572,572,2
20150501|2015-03-23 21:00,24,572,572,571.75,571.75,4
20150501|2015-03-23 21:30,24,571.5,571.5,571,571.5,15
20150501|2015-03-23 22:00,24,571.5,571.5,570.5,571,82
20150501|2015-03-23 22:30,24,570.5,570.5,570.25,570.25,5
20150501|2015-03-23 23:30,24,570.5,570.5,570.25,570.25,12
20150501|2015-03-24 00:00,24,570.5,570.5,570.5,570.5,1
20150501|2015-03-24 00:30,24,570.5,570.5,569,569.5,40
20150501|2015-03-24 01:00,24,569.75,570,569.75,570,9
20150501|2015-03-24 01:30,24,569.75,570,569.5,570,42
20150501|2015-03-24 02:00,24,570.25,572.75,570.25,572.75,46
20150501|2015-03-24 02:30,24,572.75,572.75,569.75,570.75,35
20150501|2015-03-24 03:00,24,571,571.5,570.75,571.5,8
20150501|2015-03-24 03:30,24,571,571,569.5,569.75,78
20150501|2015-03-24 04:00,24,569.75,570.25,569.75,570,65
20150501|2015-03-24 04:30,24,570.25,570.25,569.25,569.25,33
20150501|2015-03-24 05:00,24,569.5,569.5,568.25,568.5,32
20150501|2015-03-24 05:30,24,568.75,568.75,568.5,568.75,4
20150501|2015-03-24 06:00,24,568.75,568.75,568.25,568.25,10
20150501|2015-03-24 06:30,24,568,568.5,567.5,567.75,37
20150501|2015-03-24 07:00,24,567.75,567.75,565.75,566.5,186
20150501|2015-03-24 07:30,24,566.25,567,566.25,566.75,30
20150501|2015-03-24 08:30,24,567,568.75,563.75,565.5,1509
20150501|2015-03-24 09:00,24,565.25,566.75,564,565.25,907
20150501|2015-03-24 09:30,24,565.5,568.25,565,565,742
20150501|2015-03-24 10:00,24,565.25,566.25,561.5,564,1078
20150501|2015-03-24 10:30,24,564.25,564.75,562.5,563,366
20150501|2015-03-24 11:00,24,562.75,564.75,562.5,564.5,459
20150501|2015-03-24 11:30,24,564.25,566,563.5,565.25,342
20150501|2015-03-24 12:00,24,565.25,566.75,565,566,365
20150501|2015-03-24 12:30,24,566,566.75,565.5,566.5,278
20150501|2015-03-24 13:00,24,566.75,566.75,564.25,565,1134
20150501|2015-03-24 19:00,25,565,567,564.75,567,75
20150501|2015-03-24 19:30,25,567,568,567,567.5,29
20150501|2015-03-24 20:00,25,567.75,568,567.5,568,13
20150501|2015-03-24 20:30,25,568.25,568.25,568.25,568.25,1
20150501|2015-03-24 21:00,25,567.75,567.75,567.75,567.75,2
20150501|2015-03-24 21:30,25,568.25,568.25,568.25,568.25,9
20150501|2015-03-24 22:00,25,568.25,568.25,568.25,568.25,1
20150501|2015-03-24 23:00,25,568.5,568.5,568.5,568.5,1
20150501|2015-03-24 23:30,25,568.5,568.75,568.5,568.75,15
20150501|2015-03-25 00:00,25,568.75,568.75,568.75,568.75,1
20150501|2015-03-25 01:00,25,569,569.5,569,569.5,12
20150501|2015-03-25 01:30,25,569.5,569.5,569.5,569.5,1
20150501|2015-03-25 02:00,25,569.5,570,569.25,570,30
20150501|2015-03-25 02:30,25,569.25,569.25,569.25,569.25,3
20150501|2015-03-25 03:30,25,569.5,569.75,567.5,567.5,19
20150501|2015-03-25 04:00,25,567.5,567.5,566,566,9
20150501|2015-03-25 04:30,25,566.25,566.25,565.5,565.75,22
20150501|2015-03-25 05:00,25,565.75,566.25,565.75,565.75,7
20150501|2015-03-25 05:30,25,566,566,564.5,564.75,34
20150501|2015-03-25 06:00,25,565.5,566.25,565.5,565.75,8
20150501|2015-03-25 06:30,25,565.25,565.75,565,565.5,47
20150501|2015-03-25 07:00,25,565.5,565.5,563,563,151
20150501|2015-03-25 07:30,25,563,563.5,562.5,562.5,64
20150501|2015-03-25 08:30,25,563.25,565.5,562.25,563.75,689
20150501|2015-03-25 09:00,25,563.75,565,561.5,562.25,557
20150501|2015-03-25 09:30,25,562.25,564.5,560.25,563.75,646
20150501|2015-03-25 10:00,25,564,566.75,563.25,564.25,427
20150501|2015-03-25 10:30,25,564,566.75,563,563.75,731
20150501|2015-03-25 11:00,25,563.75,565.25,562.5,562.75,212
20150501|2015-03-25 11:30,25,562.75,563.5,561.75,562.5,202
20150501|2015-03-25 12:00,25,562,562.75,561.5,562.25,279
20150501|2015-03-25 12:30,25,562,564.5,561.5,563.5,378
20150501|2015-03-25 13:00,25,563.25,565.25,560.75,561.75,1228
20150501|2015-03-25 19:00,26,561.75,563.25,561.75,562.75,51
20150501|2015-03-25 19:30,26,562.5,562.5,562,562,14
20150501|2015-03-25 20:30,26,562.75,562.75,562.75,562.75,1
20150501|2015-03-25 21:30,26,563.75,565,563.75,564.5,9
20150501|2015-03-25 22:00,26,565,565,565,565,8
20150501|2015-03-26 00:00,26,564.25,564.25,564.25,564.25,1
20150501|2015-03-26 00:30,26,564.5,564.5,564.5,564.5,1
20150501|2015-03-26 01:30,26,564.5,564.5,564.5,564.5,2
20150501|2015-03-26 02:00,26,564.5,564.75,564.5,564.75,2
20150501|2015-03-26 02:30,26,564.75,564.75,564.75,564.75,7
20150501|2015-03-26 03:00,26,565,565.25,565,565,16
20150501|2015-03-26 03:30,26,565,565.25,564.75,565.25,7
20150501|2015-03-26 04:00,26,565.25,566.75,565.25,566.75,57
20150501|2015-03-26 04:30,26,566.75,566.75,566,566,11
20150501|2015-03-26 05:00,26,566,566,565.75,565.75,6
20150501|2015-03-26 05:30,26,565.75,565.75,565.5,565.5,5
20150501|2015-03-26 06:00,26,565.5,565.75,564.25,564.25,20
20150501|2015-03-26 06:30,26,564.25,565.75,564.25,565.75,31
20150501|2015-03-26 07:00,26,565.75,565.75,565.25,565.25,27
20150501|2015-03-26 07:30,26,565.25,565.25,563,563,16
20150501|2015-03-26 08:30,26,564,564.25,560.75,562.5,841
20150501|2015-03-26 09:00,26,562.5,562.5,556.5,557,1100
20150501|2015-03-26 09:30,26,556.75,558.5,549,551.25,1992
20150501|2015-03-26 10:00,26,551.5,551.5,547.75,548,759
20150501|2015-03-26 10:30,26,548,548.25,546.75,547.25,684
20150501|2015-03-26 11:00,26,547.25,547.5,543.75,544.75,1367
20150501|2015-03-26 11:30,26,544.5,545.75,544,545.25,632
20150501|2015-03-26 12:00,26,545,545.5,544.5,545.5,276
20150501|2015-03-26 12:30,26,545.25,546.5,545.25,546.25,290
20150501|2015-03-26 13:00,26,546,547,541.5,541.75,1539
20150501|2015-03-26 19:00,27,542.5,544,542.5,544,46
20150501|2015-03-26 19:30,27,543.5,544,543.25,543.25,133
20150501|2015-03-26 20:00,27,543,543,542.75,542.75,12
20150501|2015-03-26 20:30,27,543.25,543.25,543,543,5
20150501|2015-03-26 21:00,27,542.75,542.75,542.75,542.75,3
20150501|2015-03-26 21:30,27,543,543,543,543,1
20150501|2015-03-26 22:30,27,543.25,543.25,543.25,543.25,1
20150501|2015-03-26 23:00,27,543,543,543,543,1
20150501|2015-03-27 00:00,27,543,543.75,543,543.75,5
20150501|2015-03-27 00:30,27,543.5,543.5,543.5,543.5,1
20150501|2015-03-27 02:00,27,543.75,543.75,543.75,543.75,2
20150501|2015-03-27 02:30,27,543.75,543.75,543.5,543.5,4
20150501|2015-03-27 03:30,27,543.25,543.75,543.25,543.75,8
20150501|2015-03-27 04:00,27,544,545,544,544.5,30
20150501|2015-03-27 04:30,27,543.75,544,543.75,543.75,12
20150501|2015-03-27 05:00,27,543.75,543.75,543,543,25
20150501|2015-03-27 05:30,27,543,543,543,543,87
20150501|2015-03-27 06:00,27,543.25,543.5,543.25,543.5,14
20150501|2015-03-27 06:30,27,543.5,543.5,543,543.25,8
20150501|2015-03-27 07:00,27,543.5,544.75,543.5,544.75,23
20150501|2015-03-27 07:30,27,544.5,545.5,544.5,545.25,32
20150501|2015-03-27 08:30,27,544.5,547,544.25,545,822
20150501|2015-03-27 09:00,27,545,546.75,543.5,546,574
20150501|2015-03-27 09:30,27,546,548.5,545.75,547.5,1166
20150501|2015-03-27 10:00,27,547.5,548.75,546.75,547.75,607
20150501|2015-03-27 10:30,27,548,549.25,547.75,549.25,753
20150501|2015-03-27 11:00,27,549,551,548,549.5,551
20150501|2015-03-27 11:30,27,549.5,551,549.5,550.5,340
20150501|2015-03-27 12:00,27,550.5,552.5,550.5,551.25,400
20150501|2015-03-27 12:30,27,551,552,549.5,551.5,503
20150501|2015-03-27 13:00,27,551.75,554.25,551.25,552.75,1251
20150501|2015-03-29 19:00,30,556.75,558.5,556,558.25,98
20150501|2015-03-29 19:30,30,558.25,558.5,558,558.25,8
20150501|2015-03-29 20:00,30,557.75,558.25,557.25,558,26
20150501|2015-03-29 20:30,30,558,558,558,558,13
20150501|2015-03-29 21:00,30,558.25,558.25,558,558,6
20150501|2015-03-29 21:30,30,558.5,558.5,558,558,12
20150501|2015-03-29 22:00,30,558,558.5,558,558,116
20150501|2015-03-30 00:30,30,558.5,558.5,558.5,558.5,1
20150501|2015-03-30 01:00,30,558.75,559.25,558.75,559,7
20150501|2015-03-30 01:30,30,558.75,559,558.75,558.75,4
20150501|2015-03-30 02:00,30,558.75,558.75,558.25,558.25,17
20150501|2015-03-30 02:30,30,558,558,557,557.5,18
20150501|2015-03-30 03:00,30,556.75,557.25,556.25,557.25,10
20150501|2015-03-30 03:30,30,557.75,557.75,555.75,556,12
20150501|2015-03-30 04:00,30,555.75,557,555.75,556.75,24
20150501|2015-03-30 04:30,30,556.75,557.75,556.5,556.75,30
20150501|2015-03-30 05:00,30,557.5,557.5,556.75,557.25,13
20150501|2015-03-30 05:30,30,557.25,557.25,555.75,556,14
20150501|2015-03-30 06:00,30,556,556.25,555.25,556.25,23
20150501|2015-03-30 06:30,30,556.25,557.5,556.25,557.25,8
20150501|2015-03-30 07:00,30,557.5,558,557.5,557.75,39
20150501|2015-03-30 07:30,30,557.75,558.5,557.75,558.5,42
20150501|2015-03-30 08:30,30,558.5,572.5,558.25,570.5,3108
20150501|2015-03-30 09:00,30,570.75,571.25,565.75,566.75,1463
20150501|2015-03-30 09:30,30,567,571.5,567,569,954
20150501|2015-03-30 10:00,30,569,572.5,568.5,571.75,906
20150501|2015-03-30 10:30,30,572,574.75,572,574.75,1189
20150501|2015-03-30 11:00,30,574.75,575.75,574.25,575.25,782
20150501|2015-03-30 11:30,30,575.25,576.25,574.75,575.5,586
20150501|2015-03-30 12:00,30,575.5,575.5,572.75,573.5,685
20150501|2015-03-30 12:30,30,573.75,575,573.5,574.5,447
20150501|2015-03-30 13:00,30,574.5,576.75,574,576,1335
20150501|2015-03-30 19:00,31,576.5,577,575.5,577,242
20150501|2015-03-30 19:30,31,577,577,577,577,1
20150501|2015-03-30 20:00,31,576.75,577,576.75,576.75,30
20150501|2015-03-30 20:30,31,577,577,576,576.25,42
20150501|2015-03-30 21:00,31,576.25,576.75,576.25,576.75,8
20150501|2015-03-30 21:30,31,577,577,576.5,577,30
20150501|2015-03-30 22:00,31,576.75,577,576.25,576.5,41
20150501|2015-03-30 22:30,31,576.5,577,576.25,577,7
20150501|2015-03-30 23:00,31,577,577,577,577,2
20150501|2015-03-31 00:00,31,576.5,576.5,575.75,575.75,5
20150501|2015-03-31 00:30,31,576,576.25,576,576.25,40
20150501|2015-03-31 01:00,31,575.5,575.5,574.25,575,19
20150501|2015-03-31 01:30,31,575,575,574.75,574.75,17
20150501|2015-03-31 02:00,31,574.75,575,574.75,575,15
20150501|2015-03-31 02:30,31,575,575.5,575,575.5,69
20150501|2015-03-31 03:00,31,575.5,575.5,574,574,121
20150501|2015-03-31 03:30,31,574,574.5,573,573,73
20150501|2015-03-31 04:00,31,573.25,573.25,573,573,35
20150501|2015-03-31 04:30,31,573,573,572.75,573,38
20150501|2015-03-31 05:00,31,573,573,572.75,572.75,12
20150501|2015-03-31 05:30,31,573,573,573,573,28
20150501|2015-03-31 06:00,31,572.75,573,572.75,572.75,18
20150501|2015-03-31 06:30,31,572.75,573,571.75,572.25,126
20150501|2015-03-31 07:00,31,572.25,572.25,571.75,572,51
20150501|2015-03-31 07:30,31,572,572.25,572,572.25,72
20150501|2015-03-31 08:30,31,571.75,576.25,571.75,576,1245
20150501|2015-03-31 09:00,31,575.75,578,575,576.25,1356
20150501|2015-03-31 09:30,31,576.5,578.25,575.75,576.75,695
20150501|2015-03-31 10:00,31,577.25,578,575,576.25,808
20150501|2015-03-31 10:30,31,576,577,568.25,574,1202
20150501|2015-03-31 11:00,31,574.25,576.5,560,561,3102
20150501|2015-03-31 11:30,31,561,564.75,560.75,561,753
20150501|2015-03-31 12:00,31,561,562.75,558,560.25,983
20150501|2015-03-31 12:30,31,560,561,558,558.75,928
20150501|2015-03-31 13:00,31,559,561,558.25,560.75,1719
20150501|2015-03-31 19:00,1,560.75,564,560.75,564,93
20150501|2015-03-31 19:30,1,564,564,563.5,564,14
20150501|2015-03-31 20:00,1,563.5,565.75,563.5,565,95
20150501|2015-03-31 20:30,1,564.25,565.25,564.25,565.25,12
20150501|2015-03-31 21:00,1,564.75,564.75,564.75,564.75,29
20150501|2015-03-31 21:30,1,564.75,565.25,564.25,564.75,20
20150501|2015-03-31 22:00,1,565.25,565.25,565.25,565.25,2
20150501|2015-03-31 22:30,1,565.5,565.5,565.5,565.5,2
20150501|2015-03-31 23:00,1,566,566,565.75,566,9
20150501|2015-04-01 01:00,1,565.75,566,565.5,566,35
20150501|2015-04-01 01:30,1,565.75,565.75,565.25,565.25,11
20150501|2015-04-01 02:00,1,565.25,565.25,565.25,565.25,4
20150501|2015-04-01 02:30,1,565.25,565.25,565,565,11
20150501|2015-04-01 03:00,1,565.25,565.25,564.75,564.75,17
20150501|2015-04-01 03:30,1,565,565.25,564.25,564.75,19
20150501|2015-04-01 04:00,1,565,565,564.25,564.25,4
20150501|2015-04-01 04:30,1,564.25,564.25,563.5,563.5,21
20150501|2015-04-01 05:00,1,563.25,563.25,562.75,562.75,9
20150501|2015-04-01 05:30,1,563,563,562.75,562.75,10
20150501|2015-04-01 06:00,1,563,563,562.25,562.25,15
20150501|2015-04-01 06:30,1,562.5,562.75,560,560.25,159
20150501|2015-04-01 07:00,1,559.75,559.75,557.25,557.5,205
20150501|2015-04-01 07:30,1,557.25,557.25,556.5,557.25,111
20150501|2015-04-01 08:30,1,557.25,557.25,549.75,555.5,1780
20150501|2015-04-01 09:00,1,555.75,560.25,554.75,559.5,1074
20150501|2015-04-01 09:30,1,559.75,565.5,559.75,563.5,1185
20150501|2015-04-01 10:00,1,563.25,565.75,563,565.25,626
20150501|2015-04-01 10:30,1,565.5,574,565.5,574,1589
20150501|2015-04-01 11:00,1,574,574.5,569.5,570,627
20150501|2015-04-01 11:30,1,570.25,573,566.25,567.25,736
20150501|2015-04-01 12:00,1,567.5,568.75,562.5,566.5,862
20150501|2015-04-01 12:30,1,566.75,569,565.75,569,403
20150501|2015-04-01 13:00,1,569.5,572.75,567.75,572.75,1433
20150501|2015-04-01 19:00,2,571.75,572.25,570.75,570.75,36
20150501|2015-04-01 19:30,2,570,570,569,569.25,7
20150501|2015-04-01 20:00,2,568.25,568.25,567.5,567.75,6
20150501|2015-04-01 20:30,2,568,568,567.25,567.5,13
20150501|2015-04-01 21:00,2,567.5,568,567.5,568,2
20150501|2015-04-01 21:30,2,568,568.5,568,568.5,4
20150501|2015-04-01 22:00,2,568,568,567.5,567.5,3
20150501|2015-04-01 22:30,2,567.25,567.25,567,567,4
20150501|2015-04-01 23:00,2,567.25,567.5,567.25,567.5,7
20150501|2015-04-01 23:30,2,567.5,567.5,567,567,3
20150501|2015-04-02 01:00,2,567,567.5,566.75,567.25,19
20150501|2015-04-02 01:30,2,567.5,568,567,568,9
20150501|2015-04-02 02:30,2,568.25,569,568.25,569,24
20150501|2015-04-02 03:00,2,569,572.5,569,571.5,152
20150501|2015-04-02 03:30,2,571.25,572.5,571.25,572.5,31
20150501|2015-04-02 04:00,2,572.25,573,572,572.25,88
20150501|2015-04-02 04:30,2,572,572.5,571,571,46
20150501|2015-04-02 05:00,2,570.75,570.75,570,570.75,29
20150501|2015-04-02 05:30,2,569.5,569.5,569.5,569.5,13
20150501|2015-04-02 06:00,2,569.5,569.75,569.25,569.75,6
20150501|2015-04-02 06:30,2,569.5,570.25,569,569.25,22
20150501|2015-04-02 07:00,2,569.25,569.25,564.75,567,88
20150501|2015-04-02 07:30,2,566.25,568,566,568,56
20150501|2015-04-02 08:30,2,568.75,579,566.5,577.25,1354
20150501|2015-04-02 09:00,2,577.5,579,576.25,576.75,927
20150501|2015-04-02 09:30,2,576.5,580.5,574.25,575.5,1151
20150501|2015-04-02 10:00,2,575.75,578.25,575.25,577.75,621
20150501|2015-04-02 10:30,2,578,582.25,577.75,581,1111
20150501|2015-04-02 11:00,2,581,584,580.75,583.5,1361
20150501|2015-04-02 11:30,2,583.5,585.75,581.25,582.75,787
20150501|2015-04-02 12:00,2,582.75,586.25,582.25,584.75,662
20150501|2015-04-02 12:30,2,584.5,587.75,581.75,582,1081
20150501|2015-04-02 13:00,2,581.75,584.75,579.25,579.5,1710
20150501|2015-04-05 19:00,6,583.5,588,582.5,587.75,131
20150501|2015-04-05 19:30,6,588.5,588.5,587.75,587.75,27
20150501|2015-04-05 20:00,6,587.5,588,586.25,588,12
20150501|2015-04-05 20:30,6,587.25,587.25,586.5,586.5,13
20150501|2015-04-05 21:00,6,586.75,587.25,586.75,587.25,4
20150501|2015-04-05 22:00,6,587,587.75,587,587.75,6
20150501|2015-04-05 22:30,6,587.75,587.75,587.75,587.75,4
20150501|2015-04-05 23:30,6,587.5,587.5,587.5,587.5,2
20150501|2015-04-06 01:30,6,587.5,587.75,587.5,587.75,3
20150501|2015-04-06 02:00,6,587.5,589,587.5,588.75,29
20150501|2015-04-06 02:30,6,588.5,588.5,588.5,588.5,5
20150501|2015-04-06 03:00,6,588.25,589,588.25,588.5,19
20150501|2015-04-06 03:30,6,588.5,588.5,588.5,588.5,2
20150501|2015-04-06 04:00,6,588.75,589,588.75,589,3
20150501|2015-04-06 04:30,6,588.75,589,588.75,589,8
20150501|2015-04-06 05:00,6,589,589.5,589,589.5,11
20150501|2015-04-06 05:30,6,589.25,589.25,589,589.25,9
20150501|2015-04-06 06:00,6,589.5,589.5,588.25,588.25,11
20150501|2015-04-06 06:30,6,588.5,588.75,586.5,586.5,21
20150501|2015-04-06 07:00,6,586.25,587.5,585.5,586.75,60
20150501|2015-04-06 07:30,6,586.25,587.25,586.25,586.75,25
20150501|2015-04-06 08:30,6,588,589.25,577.25,577.5,1325
20150501|2015-04-06 09:00,6,577.5,582,576,578.5,1012
20150501|2015-04-06 09:30,6,578.5,579,575.5,576.25,650
20150501|2015-04-06 10:00,6,576.25,576.75,572.25,572.5,700
20150501|2015-04-06 10:30,6,572.5,575.5,572.25,572.5,422
20150501|2015-04-06 11:00,6,572.75,572.75,571,572,500
20150501|2015-04-06 11:30,6,572,574.75,571.25,574.25,457
20150501|2015-04-06 12:00,6,574.25,574.25,572,572.75,469
20150501|2015-04-06 12:30,6,572.5,572.5,570.75,571.5,275
20150501|2015-04-06 13:00,6,571.5,573,571,573,759
20150501|2015-04-06 19:00,7,570.75,572,570,572,55
20150501|2015-04-06 19:30,7,572.5,572.5,572.5,572.5,1
20150501|2015-04-06 20:00,7,573,574,572.5,573,17
20150501|2015-04-06 20:30,7,572.25,572.25,572.25,572.25,1
20150501|2015-04-06 23:30,7,572.25,572.5,572.25,572.5,2
20150501|2015-04-07 00:00,7,573,574.75,573,574.75,4
20150501|2015-04-07 01:00,7,574.25,574.25,574,574,10
20150501|2015-04-07 01:30,7,574.25,574.25,574.25,574.25,3
20150501|2015-04-07 02:00,7,574,574,573,573,11
20150501|2015-04-07 02:30,7,572.75,572.75,570.75,570.75,40
20150501|2015-04-07 03:00,7,570.5,570.5,567.5,567.75,161
20150501|2015-04-07 03:30,7,567.25,567.5,565.5,565.75,90
20150501|2015-04-07 04:00,7,565.75,566.5,565.75,565.75,36
20150501|2015-04-07 04:30,7,565.75,566.75,565.75,566.5,21
20150501|2015-04-07 05:00,7,567,567.25,567,567.25,6
20150501|2015-04-07 05:30,7,566.75,567,566,566.75,22
20150501|2015-04-07 06:00,7,567,567.25,567,567.25,4
20150501|2015-04-07 06:30,7,567.5,568,567.5,568,21
20150501|2015-04-07 07:00,7,567,567.25,566.5,566.5,19
20150501|2015-04-07 07:30,7,566.5,566.5,565.25,565.25,104
20150501|2015-04-07 08:30,7,565.25,565.75,559.5,561.25,1473
20150501|2015-04-07 09:00,7,561.25,565.75,560.75,565,842
20150501|2015-04-07 09:30,7,565,570.5,565,568.5,866
20150501|2015-04-07 10:00,7,568.75,569.5,566.75,569.5,579
20150501|2015-04-07 10:30,7,569.25,572.25,568,572.25,1484
20150501|2015-04-07 11:00,7,572.5,572.75,568,568.5,339
20150501|2015-04-07 11:30,7,568.5,569.75,566.75,566.75,450
20150501|2015-04-07 12:00,7,566.75,568.5,565,568.25,485
20150501|2015-04-07 12:30,7,568,568.25,565.5,565.75,510
20150501|2015-04-07 13:00,7,565.75,566.75,564.25,566.25,978
20150501|2015-04-07 19:00,8,566.75,568.25,566.75,567.75,25
20150501|2015-04-07 19:30,8,567.75,569,567.75,569,18
20150501|2015-04-07 20:00,8,568.75,568.75,568.5,568.75,7
20150501|2015-04-07 20:30,8,569,569.25,569,569.25,8
20150501|2015-04-07 21:00,8,569,569,569,569,2
20150501|2015-04-07 22:00,8,569,569,569,569,20
20150501|2015-04-07 22:30,8,569,569.5,569,569.5,5
20150501|2015-04-07 23:00,8,569.75,570,569.75,570,14
20150501|2015-04-07 23:30,8,570,570,570,570,1
20150501|2015-04-08 01:00,8,569.5,569.5,569.5,569.5,3
20150501|2015-04-08 01:30,8,569.25,569.25,569,569,6
20150501|2015-04-08 02:00,8,568.75,568.75,567.25,567.25,25
20150501|2015-04-08 02:30,8,567.25,567.25,566.75,566.75,6
20150501|2015-04-08 03:00,8,566.25,566.25,566,566,6
20150501|2015-04-08 03:30,8,565.75,566.25,565.5,566.25,11
20150501|2015-04-08 04:00,8,564.75,564.75,563.25,563.25,12
20150501|2015-04-08 04:30,8,563.5,564.25,563.5,564,21
20150501|2015-04-08 05:00,8,564.25,564.75,564.25,564.75,11
20150501|2015-04-08 05:30,8,564.5,564.75,564.5,564.75,7
20150501|2015-04-08 06:00,8,564.25,564.75,564.25,564.75,5
20150501|2015-04-08 06:30,8,564.75,565,564.25,565,48
20150501|2015-04-08 07:00,8,564.75,567,564.75,565,124
20150501|2015-04-08 07:30,8,565.25,565.75,564.25,564.25,66
20150501|2015-04-08 08:30,8,566,566.25,556,559.75,2236
20150501|2015-04-08 09:00,8,559.75,563.25,556.75,558.75,1236
20150501|2015-04-08 09:30,8,558.75,559,555.75,558.5,1005
20150501|2015-04-08 10:00,8,558.5,561.5,557.5,561,771
20150501|2015-04-08 10:30,8,560.75,563,560.75,562.75,999
20150501|2015-04-08 11:00,8,562.75,563.25,561.5,561.75,645
20150501|2015-04-08 11:30,8,562,562.25,559.25,560.5,531
20150501|2015-04-08 12:00,8,560.25,562.25,560.25,561,316
20150501|2015-04-08 12:30,8,561.25,562.5,560.25,562,248
20150501|2015-04-08 13:00,8,562,562.25,560.25,560.75,847
20150501|2015-04-08 19:00,9,561,562,560.25,562,114
20150501|2015-04-08 19:30,9,562,562.25,559.75,559.75,55
20150501|2015-04-08 20:00,9,559.75,560,559.25,559.25,7
20150501|2015-04-08 20:30,9,559.75,560,559.75,560,3
20150501|2015-04-08 21:00,9,560,560,560,560,2
20150501|2015-04-08 21:30,9,559.5,559.75,559.5,559.5,9
20150501|2015-04-08 22:00,9,559.75,559.75,559.75,559.75,2
20150501|2015-04-08 22:30,9,559.75,559.75,559.5,559.5,4
20150501|2015-04-08 23:00,9,559.25,559.25,558.75,558.75,2
20150501|2015-04-08 23:30,9,559,559,559,559,3
20150501|2015-04-09 00:00,9,559,559,559,559,2
20150501|2015-04-09 00:30,9,558.75,559.25,558.75,559.25,12
20150501|2015-04-09 01:00,9,559.5,559.5,559.25,559.25,6
20150501|2015-04-09 01:30,9,559,559.25,559,559.25,8
20150501|2015-04-09 02:00,9,558.75,559.5,558.75,559.5,25
20150501|2015-04-09 02:30,9,559.5,559.5,559,559,16
20150501|2015-04-09 03:00,9,559,559.25,559,559.25,19
20150501|2015-04-09 03:30,9,559.5,559.75,559.5,559.5,21
20150501|2015-04-09 04:00,9,559.75,559.75,559.5,559.5,6
20150501|2015-04-09 04:30,9,559.5,559.5,559.25,559.25,6
20150501|2015-04-09 05:00,9,559.5,560.5,559.5,559.5,62
20150501|2015-04-09 05:30,9,559.25,559.25,557,557,92
20150501|2015-04-09 06:00,9,557,557.75,556.5,557.25,55
20150501|2015-04-09 06:30,9,557,557,556,556.25,192
20150501|2015-04-09 07:00,9,556.5,557.75,555.75,556.5,218
20150501|2015-04-09 07:30,9,556.25,556.75,555.5,556.75,71
20150501|2015-04-09 08:30,9,556.75,556.75,551.75,552,1375
20150501|2015-04-09 09:00,9,552,552,546,546.25,1622
20150501|2015-04-09 09:30,9,546.5,548.5,546,547.5,1298
20150501|2015-04-09 10:00,9,547.25,547.25,543.25,545,977
20150501|2015-04-09 10:30,9,545,548.5,543.5,547.75,949
20150501|2015-04-09 11:00,9,547.75,556.75,544.75,556,1567
20150501|2015-04-09 11:30,9,556.25,559,553.25,553.5,994
20150501|2015-04-09 12:00,9,553.25,553.75,549.5,552.25,442
20150501|2015-04-09 12:30,9,552,553.5,551.75,553,218
20150501|2015-04-09 13:00,9,552.5,553,551,551.5,710
20150501|2015-04-09 19:00,10,551.5,552.5,549.25,549.5,124
20150501|2015-04-09 19:30,10,549.5,549.5,549.25,549.25,23
20150501|2015-04-09 20:00,10,549.5,550.5,549.5,550.25,55
20150501|2015-04-09 20:30,10,550,551,549.75,550,68
20150501|2015-04-09 21:00,10,550,550.5,550,550.25,17
20150501|2015-04-09 21:30,10,550,550.25,549.75,550,49
20150501|2015-04-09 22:00,10,550.25,550.25,550.25,550.25,1
20150501|2015-04-09 23:00,10,551,551,551,551,1
20150501|2015-04-09 23:30,10,550.5,550.5,550.5,550.5,4
20150501|2015-04-10 00:00,10,550,550,549.25,549.25,13
20150501|2015-04-10 00:30,10,549.5,549.75,549.5,549.75,6
20150501|2015-04-10 01:00,10,550.5,550.5,550,550,6
20150501|2015-04-10 01:30,10,549.5,549.5,549.5,549.5,4
20150501|2015-04-10 02:00,10,549.25,549.5,549.25,549.5,16
20150501|2015-04-10 02:30,10,549.5,549.5,549,549,9
20150501|2015-04-10 03:00,10,548.75,549.25,548.5,549.25,13
20150501|2015-04-10 03:30,10,549,549.75,549,549.5,8
20150501|2015-04-10 04:00,10,549.5,550,549.5,550,11
20150501|2015-04-10 04:30,10,549.75,550,549.75,550,12
20150501|2015-04-10 05:00,10,549.75,549.75,549.75,549.75,17
20150501|2015-04-10 05:30,10,550,550.25,550,550.25,6
20150501|2015-04-10 06:00,10,550,550.5,549.75,550.5,7
20150501|2015-04-10 06:30,10,550.75,551,549.75,549.75,24
20150501|2015-04-10 07:00,10,549.75,550,548.75,550,33
20150501|2015-04-10 07:30,10,550.5,551.5,550.5,551,25
20150501|2015-04-10 08:30,10,551.25,558.25,550.75,553.75,1024
20150501|2015-04-10 09:00,10,553.75,554.5,551.75,553,515
20150501|2015-04-10 09:30,10,553,556,553,555.75,356
20150501|2015-04-10 10:00,10,556,560.25,556,558.75,677
20150501|2015-04-10 10:30,10,559,560.25,555,555.5,295
20150501|2015-04-10 11:00,10,555.5,557.25,552.25,556.5,427
20150501|2015-04-10 11:30,10,556.5,558.75,555.5,558.25,281
20150501|2015-04-10 12:00,10,558.75,559.75,557.75,558,601
20150501|2015-04-10 12:30,10,558,559.25,555,558.75,435
20150501|2015-04-10 13:00,10,558.75,559.75,555.75,559.25,646
20150501|2015-04-12 19:00,13,546,551.75,546,548.5,299
20150501|2015-04-12 19:30,13,548.5,549.75,548.25,549.5,36
20150501|2015-04-12 20:00,13,549.75,550.75,549.75,550.25,6
20150501|2015-04-12 20:30,13,550.5,550.5,547.75,548,96
20150501|2015-04-12 21:00,13,548.25,548.25,548,548,6
20150501|2015-04-12 22:00,13,548.25,548.25,548,548,2
20150501|2015-04-12 22:30,13,548.75,548.75,548.75,548.75,1
20150501|2015-04-12 23:00,13,549,549,549,549,2
20150501|2015-04-12 23:30,13,548.25,548.25,548,548,2
20150501|2015-04-13 00:00,13,549,549.75,549,549.75,4
20150501|2015-04-13 00:30,13,549.5,550.25,549.5,550.25,3
20150501|2015-04-13 01:00,13,550.25,550.25,549.75,549.75,9
20150501|2015-04-13 01:30,13,550,550,549.75,549.75,3
20150501|2015-04-13 02:00,13,549.75,550,549.25,549.25,11
20150501|2015-04-13 02:30,13,549.25,549.25,548,548,28
20150501|2015-04-13 03:00,13,548.5,548.5,545.75,546.5,92
20150501|2015-04-13 03:30,13,546,546,544.5,544.5,21
20150501|2015-04-13 04:00,13,544.5,544.75,544.25,544.75,4
20150501|2015-04-13 04:30,13,544.5,545,544.25,544.5,18
20150501|2015-04-13 05:00,13,544.5,545.25,544,545.25,51
20150501|2015-04-13 05:30,13,545.25,545.25,544.75,545.25,134
20150501|2015-04-13 06:00,13,545,545.25,544.75,545.25,33
20150501|2015-04-13 06:30,13,545,545.5,543.25,543.5,89
20150501|2015-04-13 07:00,13,543.75,543.75,541,541.5,120
20150501|2015-04-13 07:30,13,541.5,541.5,541,541.5,58
20150501|2015-04-13 08:30,13,541.75,542,533.5,534,2548
20150501|2015-04-13 09:00,13,534,534.75,528.25,529.25,1490
20150501|2015-04-13 09:30,13,529.5,530.25,527,529.75,1025
20150501|2015-04-13 10:00,13,529.75,532,528.75,529.75,702
20150501|2015-04-13 10:30,13,529.75,531.5,528.5,531.25,396
20150501|2015-04-13 11:00,13,531.25,535,530.25,533,880
20150501|2015-04-13 11:30,13,532.75,533.25,528.5,529,478
20150501|2015-04-13 12:00,13,529,531,529,530.75,397
20150501|2015-04-13 12:30,13,530.5,531.5,530.25,530.5,200
20150501|2015-04-13 13:00,13,530.75,532.5,528,530.25,1213
20150501|2015-04-13 19:00,14,530,531.75,529.75,529.75,126
20150501|2015-04-13 19:30,14,530,530,529.5,530,6
20150501|2015-04-13 20:00,14,529.75,529.75,529.5,529.5,7
20150501|2015-04-13 20:30,14,529.5,529.5,529,529.25,6
20150501|2015-04-13 21:00,14,529,529,528.75,528.75,9
20150501|2015-04-13 22:00,14,529.25,529.25,529,529,4
20150501|2015-04-13 22:30,14,529.5,529.5,529.5,529.5,2
20150501|2015-04-13 23:30,14,530,530,530,530,8
20150501|2015-04-14 01:00,14,529.25,529.25,529.25,529.25,1
20150501|2015-04-14 01:30,14,529.25,529.5,529,529,3
20150501|2015-04-14 02:00,14,528.5,528.5,527.25,527.25,25
20150501|2015-04-14 02:30,14,527.5,528,527.5,527.5,7
20150501|2015-04-14 03:30,14,527,527.25,526.75,527.25,3
20150501|2015-04-14 04:00,14,526.75,526.75,526.75,526.75,7
20150501|2015-04-14 04:30,14,526.5,526.75,526.25,526.25,38
20150501|2015-04-14 05:00,14,526,526,523.75,523.75,99
20150501|2015-04-14 05:30,14,523.75,524,523.5,524,26
20150501|2015-04-14 06:00,14,524.5,525,523.5,523.75,67
20150501|2015-04-14 06:30,14,524,524.5,523.25,524.25,44
20150501|2015-04-14 07:00,14,524.5,524.5,522,522.5,191
20150501|2015-04-14 07:30,14,523.25,524.5,523.25,524.5,18
20150501|2015-04-14 08:30,14,525.25,526,522.25,524.5,910
20150501|2015-04-14 09:00,14,525,526.25,522.5,523,322
20150501|2015-04-14 09:30,14,523.25,523.75,520,523,767
20150501|2015-04-14 10:00,14,523.25,526,523,523.5,506
20150501|2015-04-14 10:30,14,523.5,524.75,522.5,522.75,214
20150501|2015-04-14 11:00,14,522.75,523.5,521.5,521.75,270
20150501|2015-04-14 11:30,14,522,522.5,521.25,521.25,172
20150501|2015-04-14 12:00,14,521.5,524.5,521.5,523.5,312
20150501|2015-04-14 12:30,14,524,525,522.25,523.25,340
20150501|2015-04-14 13:00,14,523.5,525.25,521,521.75,1138
20150501|2015-04-14 19:00,15,523,524.25,522.5,524.25,35
20150501|2015-04-14 19:30,15,523.25,523.25,522.5,522.5,10
20150501|2015-04-14 20:00,15,522.25,522.25,521.25,521.25,13
20150501|2015-04-14 20:30,15,521.5,521.5,521.25,521.25,5
20150501|2015-04-14 21:00,15,521,521.25,521,521.25,3
20150501|2015-04-14 22:00,15,520.5,520.5,520.5,520.5,1
20150501|2015-04-14 22:30,15,520.5,520.5,520.5,520.5,1
20150501|2015-04-14 23:30,15,520.5,520.5,520.5,520.5,30
20150501|2015-04-15 00:00,15,520.75,520.75,520.75,520.75,2
20150501|2015-04-15 00:30,15,521,521.75,521,521.75,2
20150501|2015-04-15 01:00,15,522,522.5,522,522,7
20150501|2015-04-15 01:30,15,522,523.75,522,522,9
20150501|2015-04-15 02:00,15,522.25,523.5,522,522,13
20150501|2015-04-15 02:30,15,521,521.25,521,521,5
20150501|2015-04-15 03:00,15,521.25,521.75,521,521.75,5
20150501|2015-04-15 03:30,15,521.75,523,521.75,523,16
20150501|2015-04-15 04:00,15,523,523,522.5,522.5,7
20150501|2015-04-15 04:30,15,522.5,522.75,522,522,14
20150501|2015-04-15 05:00,15,521.75,522,521,521.5,20
20150501|2015-04-15 05:30,15,521.5,521.5,521.25,521.5,3
20150501|2015-04-15 06:00,15,521,522.25,520.75,522.25,13
20150501|2015-04-15 06:30,15,521.75,527.75,521.75,525.75,90
20150501|2015-04-15 07:00,15,525.5,525.5,524.75,525.25,45
20150501|2015-04-15 07:30,15,524.5,524.5,523.5,523.5,6
20150501|2015-04-15 08:30,15,523,525,521,521.75,481
20150501|2015-04-15 09:00,15,522,522.5,519.75,521,412
20150501|2015-04-15 09:30,15,520.5,524,520,523.25,286
20150501|2015-04-15 10:00,15,523.5,524.5,520.25,522.25,281
20150501|2015-04-15 10:30,15,522.25,524.75,522.25,522.25,275
20150501|2015-04-15 11:00,15,522.5,522.75,517,518,380
20150501|2015-04-15 11:30,15,517.75,518.75,517,517.25,196
20150501|2015-04-15 12:00,15,517.5,518.75,517,517.25,207
20150501|2015-04-15 12:30,15,517.5,518,515,515,324
20150501|2015-04-15 13:00,15,515.25,515.75,513.5,515,498
20150501|2015-04-15 19:00,16,514.5,515.25,514.5,515,23
20150501|2015-04-15 19:30,16,515,515,514.5,514.5,5
20150501|2015-04-15 20:00,16,514,514.75,514,514.75,6
20150501|2015-04-15 20:30,16,514.25,515,514.25,515,6
20150501|2015-04-15 21:00,16,515.25,517,515.25,516.25,20
20150501|2015-04-15 21:30,16,516.25,516.25,516.25,516.25,2
20150501|2015-04-15 22:00,16,516.75,517,516.75,517,2
20150501|2015-04-15 22:30,16,517.25,517.5,517.25,517.5,7
20150501|2015-04-15 23:00,16,517.75,517.75,517.75,517.75,1
20150501|2015-04-15 23:30,16,517.5,517.75,517.5,517.75,2
20150501|2015-04-16 00:30,16,517.75,517.75,517.75,517.75,2
20150501|2015-04-16 01:00,16,517.5,517.5,517.25,517.25,3
20150501|2015-04-16 01:30,16,516.75,516.75,516.75,516.75,3
20150501|2015-04-16 02:00,16,516.25,516.25,516.25,516.25,4
20150501|2015-04-16 02:30,16,516,516,515.75,515.75,11
20150501|2015-04-16 03:00,16,515.25,515.75,515.25,515.25,7
20150501|2015-04-16 03:30,16,514.75,514.75,514.5,514.5,5
20150501|2015-04-16 04:00,16,514.5,514.5,514.25,514.5,5
20150501|2015-04-16 04:30,16,514.75,515.25,514.5,515.25,19
20150501|2015-04-16 05:00,16,514.5,515.25,514.5,514.75,18
20150501|2015-04-16 05:30,16,514.5,515.5,514.5,514.5,79
20150501|2015-04-16 06:00,16,515,515.5,514.5,515,12
20150501|2015-04-16 06:30,16,514.75,515,514.5,515,4
20150501|2015-04-16 07:00,16,515,516,515,516,35
20150501|2015-04-16 07:30,16,515.75,516,515.5,515.5,11
20150501|2015-04-16 08:30,16,515.5,517,513.5,515,481
20150501|2015-04-16 09:00,16,515,515,510.25,510.75,450
20150501|2015-04-16 09:30,16,511.25,511.75,509.25,510.25,384
20150501|2015-04-16 10:00,16,510,513.5,510,513.5,481
20150501|2015-04-16 10:30,16,513.5,513.75,510.5,512.25,175
20150501|2015-04-16 11:00,16,512.5,513.25,505.5,506.75,512
20150501|2015-04-16 11:30,16,507,508,505.75,507.5,186
20150501|2015-04-16 12:00,16,507.75,509.5,507.75,507.75,122
20150501|2015-04-16 12:30,16,508.25,510,507.75,508.5,178
20150501|2015-04-16 13:00,16,508.25,509,507,508.75,537
20150501|2015-04-16 19:00,17,508.75,509,508,508.5,48
20150501|2015-04-16 20:00,17,508.25,508.25,508.25,508.25,5
20150501|2015-04-16 20:30,17,507.75,507.75,507.5,507.5,5
20150501|2015-04-16 21:00,17,507.25,507.25,507.25,507.25,7
20150501|2015-04-16 22:30,17,506.5,506.5,506.25,506.25,13
20150501|2015-04-17 00:00,17,506.5,506.5,506,506,27
20150501|2015-04-17 00:30,17,506,506.25,505.75,505.75,21
20150501|2015-04-17 01:00,17,506,506,506,506,3
20150501|2015-04-17 01:30,17,506.25,506.75,506.25,506.5,3
20150501|2015-04-17 02:30,17,507,508,507,508,4
20150501|2015-04-17 03:00,17,508.5,509.5,508.5,509.25,18
20150501|2015-04-17 03:30,17,509.5,509.5,508.75,508.75,6
20150501|2015-04-17 04:00,17,509.25,509.25,509.25,509.25,1
20150501|2015-04-17 04:30,17,509.5,509.5,509.5,509.5,1
20150501|2015-04-17 05:30,17,509.75,509.75,509.75,509.75,1
20150501|2015-04-17 06:00,17,509.75,511.25,509.75,510.75,18
20150501|2015-04-17 06:30,17,510.75,511.25,510.75,511.25,3
20150501|2015-04-17 07:00,17,511.25,511.5,511.25,511.5,3
20150501|2015-04-17 07:30,17,511.5,511.75,511,511.5,8
20150501|2015-04-17 08:30,17,512,512.5,508,509.5,466
20150501|2015-04-17 09:00,17,509.5,512,508.5,511,206
20150501|2015-04-17 09:30,17,510.75,513,509.5,509.5,320
20150501|2015-04-17 10:00,17,510.75,512.75,510.75,512.25,175
20150501|2015-04-17 10:30,17,512.75,513.75,511,512,145
20150501|2015-04-17 11:00,17,511.75,511.75,510,511,82
20150501|2015-04-17 11:30,17,511,512,511,511,97
20150501|2015-04-17 12:00,17,511.5,511.5,509.5,510.25,216
20150501|2015-04-17 12:30,17,509.5,511,508.75,510.25,156
20150501|2015-04-17 13:00,17,510.5,510.5,508,508.75,395
20150501|2015-04-19 19:00,20,508.75,510.25,508.5,510.25,16
20150501|2015-04-19 19:30,20,510.25,510.25,510.25,510.25,4
20150501|2015-04-19 20:00,20,509.75,509.75,509.75,509.75,13
20150501|2015-04-19 21:00,20,510,510.5,509.75,510.5,8
20150501|2015-04-19 22:00,20,510.5,510.5,510.5,510.5,1
20150501|2015-04-19 22:30,20,511,511.25,511,511.25,4
20150501|2015-04-20 00:00,20,511.5,511.5,511.5,511.5,2
20150501|2015-04-20 00:30,20,511.5,511.5,511,511,5
20150501|2015-04-20 01:00,20,511.25,511.25,511.25,511.25,1
20150501|2015-04-20 02:00,20,511,511.25,511,511.25,4
20150501|2015-04-20 02:30,20,511.25,511.25,511,511,3
20150501|2015-04-20 03:00,20,512.25,512.75,512,512,8
20150501|2015-04-20 03:30,20,512,512,511.75,512,10
20150501|2015-04-20 04:30,20,512.5,512.5,512.5,512.5,3
20150501|2015-04-20 05:00,20,512.5,512.5,512.5,512.5,1
20150501|2015-04-20 05:30,20,512.75,512.75,512.25,512.25,3
20150501|2015-04-20 06:00,20,512,512,511.75,511.75,5
20150501|2015-04-20 06:30,20,511.75,511.75,511.25,511.5,6
20150501|2015-04-20 07:00,20,511.5,511.5,509.5,509.5,25
20150501|2015-04-20 07:30,20,510.75,511.25,510.25,511.25,52
20150501|2015-04-20 08:30,20,510.25,512.25,509,510.75,368
20150501|2015-04-20 09:00,20,510.75,512.75,509.5,511.75,154
20150501|2015-04-20 09:30,20,511.5,511.75,508.75,508.75,159
20150501|2015-04-20 10:00,20,508.75,508.75,507,508.25,229
20150501|2015-04-20 10:30,20,508.25,511,508.25,510.75,256
20150501|2015-04-20 11:00,20,510.5,510.75,509,509.25,92
20150501|2015-04-20 11:30,20,509.25,510.75,509.25,510,250
20150501|2015-04-20 12:00,20,510.25,510.75,508,508,240
20150501|2015-04-20 12:30,20,508,513.75,508,512,378
20150501|2015-04-20 13:00,20,512.25,513.25,510.75,513.25,486
20150501|2015-04-20 19:00,21,514.5,514.5,512.5,512.5,150
20150501|2015-04-20 19:30,21,512,512,512,512,2
20150501|2015-04-20 20:00,21,512,512,512,512,2
20150501|2015-04-20 20:30,21,511.75,511.75,511.75,511.75,1
20150501|2015-04-20 21:00,21,511.5,511.75,511.5,511.75,4
20150501|2015-04-20 21:30,21,512.5,512.75,512.25,512.25,5
20150501|2015-04-21 00:00,21,511.75,511.75,511.75,511.75,5
20150501|2015-04-21 02:00,21,511.75,511.75,511.75,511.75,1
20150501|2015-04-21 03:00,21,511,511,511,511,1
20150501|2015-04-21 03:30,21,511,511,510.75,510.75,4
20150501|2015-04-21 04:00,21,510.5,510.5,509.5,509.5,8
20150501|2015-04-21 04:30,21,509.25,509.25,509,509,22
20150501|2015-04-21 05:30,21,509.25,509.25,509.25,509.25,1
20150501|2015-04-21 06:00,21,509.25,509.5,509.25,509.5,5
20150501|2015-04-21 06:30,21,510,510.5,510,510.25,18
20150501|2015-04-21 07:00,21,510,510,510,510,1
20150501|2015-04-21 07:30,21,510,511.75,510,511.75,13
20150501|2015-04-21 08:30,21,511.75,514,509.75,513.25,615
20150501|2015-04-21 09:00,21,513.25,514,511.5,514,293
20150501|2015-04-21 09:30,21,512.75,516.75,512.75,516.75,137
20150501|2015-04-21 10:00,21,517,519.25,516.25,516.25,148
20150501|2015-04-21 10:30,21,515.5,516.75,515,516.75,85
20150501|2015-04-21 11:00,21,516.5,518.25,516,516.5,175
20150501|2015-04-21 11:30,21,516.25,516.5,514.5,515.75,113
20150501|2015-04-21 12:00,21,516,516.5,514,516,290
20150501|2015-04-21 12:30,21,516,518,515.25,515.25,120
20150501|2015-04-21 13:00,21,515.25,516.5,513,513.5,221
20150501|2015-04-21 20:00,22,513.25,513.5,513,513.5,6
20150501|2015-04-21 21:00,22,513,513,513,513,2
20150501|2015-04-21 21:30,22,512.5,512.5,512.5,512.5,3
20150501|2015-04-22 01:00,22,512.5,512.5,512.5,512.5,2
20150501|2015-04-22 01:30,22,512,512,512,512,1
20150501|2015-04-22 02:00,22,512,512,512,512,3
20150501|2015-04-22 02:30,22,512,512.25,512,512.25,4
20150501|2015-04-22 03:30,22,513.25,513.25,513.25,513.25,1
20150501|2015-04-22 04:00,22,513.25,514.25,513.25,514.25,4
20150501|2015-04-22 04:30,22,514.75,514.75,514.75,514.75,7
20150501|2015-04-22 05:30,22,515.25,515.25,515.25,515.25,3
20150501|2015-04-22 06:00,22,515,515,515,515,1
20150501|2015-04-22 07:00,22,514.75,514.75,513.75,513.75,5
20150501|2015-04-22 07:30,22,513.5,513.5,513.5,513.5,1
20150501|2015-04-22 08:30,22,514.5,516.5,512.75,512.75,165
20150501|2015-04-22 09:00,22,512.25,512.75,511.25,512.25,52
20150501|2015-04-22 09:30,22,511.75,511.75,508,510,169
20150501|2015-04-22 10:00,22,510,511.25,509.75,510.5,31
20150501|2015-04-22 10:30,22,511,511.25,509.75,510.75,72
20150501|2015-04-22 11:00,22,510.5,512.25,510.5,512,61
20150501|2015-04-22 11:30,22,512.5,512.5,511.25,512,35
20150501|2015-04-22 12:00,22,512.75,512.75,511,512.25,47
20150501|2015-04-22 12:30,22,511.75,512.75,511.5,511.75,79
20150501|2015-04-22 13:00,22,512,512.75,511.25,512.25,97
20150501|2015-04-22 19:00,23,512.25,513.25,512.25,513.25,8
20150501|2015-04-22 19:30,23,514,514.25,514,514.25,2
20150501|2015-04-22 20:00,23,514.75,514.75,514.75,514.75,2
20150501|2015-04-22 20:30,23,514.75,514.75,514.75,514.75,1
20150501|2015-04-22 21:00,23,514,514,514,514,1
20150501|2015-04-22 22:30,23,514,514,514,514,1
20150501|2015-04-23 00:30,23,514.25,514.25,514,514,6
20150501|2015-04-23 01:00,23,514,514,514,514,5
20150501|2015-04-23 01:30,23,514,514,514,514,5
20150501|2015-04-23 02:00,23,514,514,514,514,12
20150501|2015-04-23 02:30,23,514,514.75,514,514.75,26
20150501|2015-04-23 03:00,23,515.5,516,515.5,516,10
20150501|2015-04-23 03:30,23,516,516,515.75,516,43
20150501|2015-04-23 04:00,23,516,516.75,516,516.75,9
20150501|2015-04-23 04:30,23,516.75,516.75,516.5,516.5,3
20150501|2015-04-23 05:30,23,516.75,517.25,516.75,517.25,57
20150501|2015-04-23 06:00,23,517.75,518.25,517.75,518.25,4
20150501|2015-04-23 06:30,23,518.75,519.25,518.25,518.25,49
20150501|2015-04-23 07:00,23,518.5,518.75,518,518,45
20150501|2015-04-23 07:30,23,518,518.75,518,518.75,12
20150501|2015-04-23 08:30,23,520.25,520.75,517,517.5,373
20150501|2015-04-23 09:00,23,517.75,519,516.75,517.25,317
20150501|2015-04-23 09:30,23,516.5,520.5,516.5,519,115
20150501|2015-04-23 10:00,23,520.5,521.25,519.25,520.25,228
20150501|2015-04-23 10:30,23,520.5,521.75,520,521.25,156
20150501|2015-04-23 11:00,23,521.25,522,520.5,520.5,132
20150501|2015-04-23 11:30,23,520.5,520.75,518.25,519,63
20150501|2015-04-23 12:00,23,518.75,519.5,518,518,78
20150501|2015-04-23 12:30,23,518,519,517.75,518.5,68
20150501|2015-04-23 13:00,23,518.5,518.75,515.75,516.5,200
20150501|2015-04-23 19:00,24,517.25,517.25,517,517,6
20150501|2015-04-23 19:30,24,516.5,516.5,516.5,516.5,3
20150501|2015-04-23 20:00,24,516.25,517,516.25,516.5,3
20150501|2015-04-23 20:30,24,516,516,516,516,1
20150501|2015-04-23 21:00,24,516,516.25,516,516.25,4
20150501|2015-04-23 23:00,24,516,516,516,516,2
20150501|2015-04-23 23:30,24,516.25,516.25,516.25,516.25,1
20150501|2015-04-24 00:30,24,516,516,516,516,1
20150501|2015-04-24 02:30,24,515.5,515.75,515.5,515.75,3
20150501|2015-04-24 03:00,24,515.75,515.75,515.75,515.75,4
20150501|2015-04-24 03:30,24,516.5,516.5,516.5,516.5,1
20150501|2015-04-24 04:00,24,517,517,517,517,2
20150501|2015-04-24 04:30,24,516.25,516.75,515.75,515.75,5
20150501|2015-04-24 05:00,24,515.5,515.5,515.25,515.25,7
20150501|2015-04-24 06:30,24,515.25,515.5,515.25,515.5,2
20150501|2015-04-24 07:00,24,515.5,515.5,514.5,514.5,27
20150501|2015-04-24 07:30,24,515,515.25,515,515.25,28
20150501|2015-04-24 08:30,24,514.75,515.75,509,509,122
20150501|2015-04-24 09:00,24,508.25,508.75,507.5,508.75,79
20150501|2015-04-24 09:30,24,508.5,508.5,505.75,508,113
20150501|2015-04-24 10:00,24,507.25,507.5,506,506.5,70
20150501|2015-04-24 10:30,24,506,506.5,505.5,506.25,91
20150501|2015-04-24 11:00,24,506.25,506.25,505.75,506,24
20150501|2015-04-24 11:30,24,505.5,505.75,503.5,504.5,107
20150501|2015-04-24 12:00,24,504.5,506.5,504.5,505,99
20150501|2015-04-24 12:30,24,505,507.25,505,506.75,148
20150501|2015-04-24 13:00,24,506.5,506.5,500.75,503.5,570
20150501|2015-04-26 19:00,27,503.75,503.75,501.5,501.5,6
20150501|2015-04-26 19:30,27,501.5,501.5,501.5,501.5,4
20150501|2015-04-26 20:00,27,501.5,501.5,501.5,501.5,4
20150501|2015-04-26 20:30,27,502,502,502,502,1
20150501|2015-04-26 21:00,27,502.5,503.25,502.5,503,11
20150501|2015-04-26 21:30,27,503.5,503.5,503.5,503.5,1
20150501|2015-04-26 22:00,27,503.75,503.75,503.75,503.75,1
20150501|2015-04-26 22:30,27,504,504,504,504,2
20150501|2015-04-27 00:00,27,504,504,504,504,1
20150501|2015-04-27 00:30,27,504.25,504.25,504.25,504.25,3
20150501|2015-04-27 01:00,27,504.25,505.25,504.25,505.25,5
20150501|2015-04-27 02:30,27,505.5,505.5,505.5,505.5,3
20150501|2015-04-27 03:00,27,503.5,503.5,503.25,503.25,2
20150501|2015-04-27 04:00,27,503,503.25,503,503,7
20150501|2015-04-27 04:30,27,503,503,503,503,2
20150501|2015-04-27 05:00,27,502.75,502.75,502.75,502.75,1
20150501|2015-04-27 07:00,27,502.5,502.5,502,502,10
20150501|2015-04-27 07:30,27,502.25,503,502.25,503,19
20150501|2015-04-27 08:30,27,502.75,504,497.5,503.5,146
20150501|2015-04-27 09:00,27,503.25,503.25,499.5,501,168
20150501|2015-04-27 09:30,27,500.5,500.75,497,498.25,119
20150501|2015-04-27 10:00,27,498.75,498.75,493.25,495,148
20150501|2015-04-27 10:30,27,494.75,495.75,494,495.25,133
20150501|2015-04-27 11:00,27,495.5,496.25,494.25,494.75,81
20150501|2015-04-27 11:30,27,494,495,494,494.25,117
20150501|2015-04-27 12:00,27,494.25,494.75,493.5,494,132
20150501|2015-04-27 12:30,27,493.5,494.25,490,492.25,148
20150501|2015-04-27 13:00,27,492.5,493,490,491.75,160
20150501|2015-04-27 19:00,28,492.75,494,492.5,493.5,13
20150501|2015-04-27 19:30,28,494.75,494.75,493.5,494.25,20
20150501|2015-04-27 20:00,28,494,494.75,494,494.75,10
20150501|2015-04-27 20:30,28,493.75,494.25,493.75,494.25,58
20150501|2015-04-28 00:00,28,493.25,493.25,493.25,493.25,1
20150501|2015-04-28 04:00,28,490.75,491,490.5,491,9
20150501|2015-04-28 04:30,28,491.25,491.25,491.25,491.25,3
20150501|2015-04-28 06:30,28,492.5,492.5,492.5,492.5,1
20150501|2015-04-28 07:00,28,490.5,490.5,490,490,20
20150501|2015-04-28 07:30,28,491,491,491,491,1
20150501|2015-04-28 08:30,28,490.5,491.75,488.5,491.75,269
20150501|2015-04-28 09:00,28,492,493.25,490.25,491.25,141
20150501|2015-04-28 09:30,28,490.5,490.5,487,487.5,100
20150501|2015-04-28 10:00,28,487.5,488,483.75,488,102
20150501|2015-04-28 10:30,28,488.25,489.25,486.5,486.5,87
20150501|2015-04-28 11:00,28,487,488.75,486.75,488,79
20150501|2015-04-28 11:30,28,487.75,492.75,487.75,492.25,93
20150501|2015-04-28 12:00,28,492.5,498.25,492.5,498.25,59
20150501|2015-04-28 12:30,28,498,498.5,495.75,498.5,65
20150501|2015-04-28 13:00,28,498,499.5,496,497.75,70
20150501|2015-04-28 19:00,29,497.25,499,497.25,499,7
20150501|2015-04-28 19:30,29,499.25,499.25,499.25,499.25,5
20150501|2015-04-28 20:30,29,499.5,499.5,499.5,499.5,9
20150501|2015-04-29 01:00,29,497.75,497.75,497.75,497.75,1
20150501|2015-04-29 01:30,29,496.5,496.5,496.5,496.5,1
20150501|2015-04-29 02:30,29,496.75,496.75,496.75,496.75,1
20150501|2015-04-29 06:30,29,499,499.25,499,499.25,10
20150501|2015-04-29 07:00,29,498.75,498.75,498.75,498.75,1
20150501|2015-04-29 07:30,29,500,500,500,500,5
20150501|2015-04-29 08:30,29,496,496.5,493,496.5,133
20150501|2015-04-29 09:00,29,495.75,496.25,495.75,495.75,86
20150501|2015-04-29 09:30,29,496.5,496.5,494.75,495.25,38
20150501|2015-04-29 10:00,29,496.5,498.5,495.75,496.25,123
20150501|2015-04-29 10:30,29,497.5,497.5,496.75,497,10
20150501|2015-04-29 11:00,29,495,496.5,495,496,51
20150501|2015-04-29 11:30,29,495,496.75,494.5,496.5,61
20150501|2015-04-29 12:00,29,496.75,497.25,496.75,497.25,22
20150501|2015-04-29 12:30,29,499.25,500.5,499.25,500.5,34
20150501|2015-04-29 13:00,29,499.25,501.75,497.75,501.75,17
20150501|2015-04-29 19:00,30,501,502.5,501,501.75,8
20150501|2015-04-29 21:00,30,504,504,504,504,2
20150501|2015-04-30 02:30,30,503.5,503.5,503.5,503.5,1
20150501|2015-04-30 08:30,30,504,504,499.5,500,21
20150501|2015-04-30 09:00,30,495.5,495.5,493.25,493.25,24
20150501|2015-04-30 09:30,30,494,494,494,494,9
20150501|2015-04-30 10:00,30,496.75,497,496.75,497,14
20150501|2015-04-30 10:30,30,493,493,491.75,491.75,14
20150501|2015-04-30 12:30,30,493.5,493.5,493.5,493.5,1
20150501|2015-04-30 13:00,30,493.25,493.25,493.25,493.25,4
20150501|2015-05-01 01:00,1,490.25,490.25,490.25,490.25,1
20150501|2015-05-01 02:00,1,491.5,491.5,491.5,491.5,2
20150501|2015-05-01 08:30,1,494.5,494.5,494.5,494.5,2
20150501|2015-05-01 09:00,1,492.5,492.5,492.5,492.5,5
20150501|2015-05-01 09:30,1,489.5,489.5,489.5,489.5,1
20150501|2015-05-01 10:00,1,490.25,490.25,488.5,488.5,5
20150501|2015-05-01 11:30,1,491.5,492,491.5,492,5
20150501|2015-05-04 08:30,4,490.75,491.25,490.75,491.25,6
20150501|2015-05-04 10:00,4,491.5,493,491,493,4
20150501|2015-05-04 10:30,4,491.5,491.5,491.5,491.5,1
20150501|2015-05-04 11:00,4,494.25,494.25,494.25,494.25,1
20150501|2015-05-04 12:30,4,491.25,492,491.25,492,2
20150501|2015-05-05 09:00,5,490.5,490.5,490.25,490.25,3
20150501|2015-05-05 13:00,5,485.25,485.25,485.25,485.25,3
20150501|2015-05-06 09:30,6,500.75,500.75,500.75,500.75,2
20150501|2015-05-06 10:30,6,501.25,501.25,500.75,500.75,2
20150501|2015-05-07 13:00,7,499.25,499.25,499.25,499.25,1
20150501|2015-05-08 08:30,8,503.75,504.5,503.75,504.5,9
20150501|2015-05-08 09:00,8,505,505,505,505,2
20150501|2015-05-08 11:00,8,508,508,508,508,5
20150501|2015-05-11 09:30,11,509.25,509.25,509.25,509.25,6
20150501|2015-05-12 09:00,12,512,512,502.5,502.5,6
20150501|2015-05-12 10:30,12,517,517,517,517,1
20150701|2014-09-11 11:00,11,606,608.75,602.75,604,120
20150701|2014-09-11 11:30,11,605,605.25,604,604.25,29
20150701|2014-09-11 12:00,11,605.5,606,605.5,606,2
20150701|2014-09-11 12:30,11,604,604,602.25,602.25,17
20150701|2014-09-11 13:00,11,604.5,609,604,609,18
20150701|2014-09-12 04:00,12,602.25,602.25,602.25,602.25,1
20150701|2014-09-12 05:00,12,602.5,603,602.5,603,16
20150701|2014-09-12 05:30,12,603,603,603,603,3
20150701|2014-09-12 06:00,12,603,603,603,603,1
20150701|2014-09-12 07:00,12,603,605,603,604,69
20150701|2014-09-12 07:30,12,604.25,604.25,604.25,604.25,3
20150701|2014-09-12 08:30,12,605.25,605.25,601,601,47
20150701|2014-09-12 09:00,12,600.25,601,600,600.5,133
20150701|2014-09-12 09:30,12,600.75,600.75,600,600,270
20150701|2014-09-12 10:00,12,598,598.25,596.5,598,82
20150701|2014-09-12 10:30,12,597.75,598,596,596,55
20150701|2014-09-12 11:00,12,596,597,595.5,596,161
20150701|2014-09-12 11:30,12,594.5,596,594,596,25
20150701|2014-09-12 12:00,12,595.75,596.25,593.5,593.5,35
20150701|2014-09-12 12:30,12,594.25,594.75,593.5,594.75,104
20150701|2014-09-12 13:00,12,595,597,595,595,61
20150701|2014-09-14 19:00,15,595,595.5,595,595,54
20150701|2014-09-14 20:00,15,595,595,595,595,1
20150701|2014-09-14 20:30,15,595,595,595,595,5
20150701|2014-09-14 21:00,15,595,595,595,595,53
20150701|2014-09-14 22:00,15,595,595,595,595,6
20150701|2014-09-14 23:00,15,594.75,594.75,594.75,594.75,2
20150701|2014-09-14 23:30,15,594.75,594.75,594.75,594.75,2
20150701|2014-09-15 00:30,15,594,594,594,594,2
20150701|2014-09-15 03:30,15,593.25,593.25,593.25,593.25,1
20150701|2014-09-15 04:00,15,594,594,594,594,1
20150701|2014-09-15 04:30,15,592.5,592.5,592.5,592.5,2
20150701|2014-09-15 05:30,15,593.5,593.5,593.5,593.5,1
20150701|2014-09-15 07:30,15,592.5,592.5,592.5,592.5,28
20150701|2014-09-15 08:30,15,593.5,596,593,593.5,100
20150701|2014-09-15 09:00,15,592.5,592.5,591.25,592,33
20150701|2014-09-15 09:30,15,591.5,592.25,591,591,83
20150701|2014-09-15 10:00,15,591.5,592,589.5,589.5,11
20150701|2014-09-15 10:30,15,591.25,592.25,590.25,591.5,18
20150701|2014-09-15 11:00,15,591,592.5,591,592.25,29
20150701|2014-09-15 11:30,15,591.25,594.5,591.25,594.5,30
20150701|2014-09-15 12:00,15,593.25,594.25,593.25,594.25,8
20150701|2014-09-15 12:30,15,593,593.25,593,593.25,3
20150701|2014-09-15 13:00,15,594,594,590,590,10
20150701|2014-09-15 19:30,16,591,591,591,591,1
20150701|2014-09-15 20:00,16,593.25,593.25,593.25,593.25,1
20150701|2014-09-16 03:30,16,596,596,596,596,1
20150701|2014-09-16 04:30,16,595.25,595.25,595.25,595.25,1
20150701|2014-09-16 05:00,16,595.25,595.75,595.25,595.75,5
20150701|2014-09-16 05:30,16,596,596.25,596,596.25,3
20150701|2014-09-16 06:00,16,596.5,596.5,596.5,596.5,2
20150701|2014-09-16 07:00,16,595,595,595,595,1
20150701|2014-09-16 07:30,16,593.25,593.75,593.25,593.5,3
20150701|2014-09-16 08:30,16,592.5,592.5,588.25,590.5,98
20150701|2014-09-16 09:00,16,588.75,588.75,585,586,78
20150701|2014-09-16 09:30,16,586,587,585,587,61
20150701|2014-09-16 10:00,16,587,588,587,588,15
20150701|2014-09-16 10:30,16,587.75,588.75,587.75,588.75,8
20150701|2014-09-16 11:00,16,590.25,590.25,589.5,589.5,14
20150701|2014-09-16 11:30,16,590,590.25,586.75,587.25,76
20150701|2014-09-16 12:00,16,586.25,586.5,586.25,586.5,2
20150701|2014-09-16 13:00,16,585.5,587.5,585.5,587.5,24
20150701|2014-09-16 21:30,17,583.5,583.5,583,583,2
20150701|2014-09-16 22:30,17,584,584,584,584,1
20150701|2014-09-17 02:30,17,582.5,583.5,582.5,583.5,7
20150701|2014-09-17 05:30,17,584,584,584,584,1
20150701|2014-09-17 08:30,17,584,584.25,583,584.25,20
20150701|2014-09-17 09:00,17,585,585.75,584.5,585.75,25
20150701|2014-09-17 09:30,17,585,586,585,585,6
20150701|2014-09-17 10:00,17,584,584,583,583,4
20150701|2014-09-17 10:30,17,583.5,583.5,583.25,583.5,10
20150701|2014-09-17 11:00,17,583.75,584.5,583,584.25,17
20150701|2014-09-17 11:30,17,584,584,583.75,583.75,5
20150701|2014-09-17 12:00,17,583.75,584.5,583.75,584.25,5
20150701|2014-09-17 12:30,17,584.25,584.25,584.25,584.25,1
20150701|2014-09-17 13:00,17,583.5,583.5,583.5,583.5,1
20150701|2014-09-17 19:00,18,581.5,581.5,581,581,4
20150701|2014-09-17 19:30,18,580.5,580.5,580.5,580.5,1
20150701|2014-09-17 21:30,18,581,581,581,581,1
20150701|2014-09-18 07:00,18,581.25,581.5,581.25,581.5,3
20150701|2014-09-18 07:30,18,581,581,581,581,15
20150701|2014-09-18 08:30,18,581,581,578.25,579.75,43
20150701|2014-09-18 09:00,18,578.25,579,578,579,10
20150701|2014-09-18 09:30,18,578,578.25,576,576.75,75
20150701|2014-09-18 10:00,18,576,577,576,576,18
20150701|2014-09-18 10:30,18,576,577,575.75,577,70
20150701|2014-09-18 11:00,18,576.5,576.75,576,576,5
20150701|2014-09-18 11:30,18,575.75,576.75,575.75,576.75,13
20150701|2014-09-18 12:00,18,575.5,575.75,575.25,575.75,5
20150701|2014-09-18 12:30,18,574.25,574.25,573,573,2
20150701|2014-09-18 13:00,18,572.75,574.25,572.75,573,17
20150701|2014-09-18 19:00,19,572,572,572,572,1
20150701|2014-09-18 21:00,19,571,571,571,571,4
20150701|2014-09-18 23:30,19,571.25,571.25,571,571,3
20150701|2014-09-19 01:00,19,571,571,571,571,15
20150701|2014-09-19 02:30,19,571.25,571.25,571,571,90
20150701|2014-09-19 03:30,19,570.75,570.75,570.75,570.75,53
20150701|2014-09-19 04:00,19,570.75,570.75,570.75,570.75,1
20150701|2014-09-19 04:30,19,570.25,570.25,570.25,570.25,5
20150701|2014-09-19 06:00,19,570,570,570,570,1
20150701|2014-09-19 07:00,19,569.75,569.75,569.75,569.75,5
20150701|2014-09-19 08:30,19,570,570.5,568.25,569.5,80
20150701|2014-09-19 09:00,19,569,569,566,566,9
20150701|2014-09-19 09:30,19,565,565.25,563.25,563.25,68
20150701|2014-09-19 10:00,19,563.75,563.75,560,560.5,23
20150701|2014-09-19 10:30,19,560.5,564.5,560.5,564,229
20150701|2014-09-19 11:00,19,563.75,563.75,561.25,562,10
20150701|2014-09-19 11:30,19,562,562,561,561,22
20150701|2014-09-19 12:00,19,560.5,562.5,560.5,561.5,28
20150701|2014-09-19 12:30,19,561.75,563.5,561.75,563,9
20150701|2014-09-19 13:00,19,564,564,561.75,562.5,17
20150701|2014-09-21 22:00,22,562.25,562.25,562.25,562.25,4
20150701|2014-09-22 01:00,22,563,563,563,563,1
20150701|2014-09-22 03:30,22,565.5,565.75,565.5,565.75,3
20150701|2014-09-22 05:00,22,566.25,566.25,566.25,566.25,1
20150701|2014-09-22 09:00,22,563.75,563.75,560.25,560.25,18
20150701|2014-09-22 09:30,22,560,560,556.75,556.75,14
20150701|2014-09-22 10:00,22,554,558.25,554,557.5,85
20150701|2014-09-22 10:30,22,557,558.25,556.75,558.25,26
20150701|2014-09-22 11:00,22,557.75,558.25,557.25,558,24
20150701|2014-09-22 11:30,22,558.25,562.75,558.25,562.25,32
20150701|2014-09-22 12:00,22,562.25,564,562,564,15
20150701|2014-09-22 12:30,22,564.25,565.75,562.5,565.75,27
20150701|2014-09-22 13:00,22,563,563,561.5,561.75,36
20150701|2014-09-22 20:30,23,562,562,562,562,2
20150701|2014-09-22 21:30,23,563,563,563,563,1
20150701|2014-09-23 01:00,23,562,562,562,562,1
20150701|2014-09-23 01:30,23,562,562,562,562,2
20150701|2014-09-23 07:00,23,562.5,562.5,561.5,561.5,32
20150701|2014-09-23 07:30,23,561.25,561.25,561,561,16
20150701|2014-09-23 08:30,23,561,561,559,560,16
20150701|2014-09-23 09:00,23,560,560,557.5,557.5,8
20150701|2014-09-23 09:30,23,557,557.75,555.25,557.75,13
20150701|2014-09-23 10:00,23,556.5,559.5,556,559.5,7
20150701|2014-09-23 10:30,23,559.25,562.5,559.25,561,72
20150701|2014-09-23 11:00,23,559.75,562.25,559.75,561.25,43
20150701|2014-09-23 11:30,23,562.5,562.75,561,562.25,44
20150701|2014-09-23 12:00,23,562.25,562.25,559.5,559.5,19
20150701|2014-09-23 12:30,23,560,560.25,559.25,560,8
20150701|2014-09-23 13:00,23,559,562,559,561.5,24
20150701|2014-09-23 23:30,24,560.25,560.25,560.25,560.25,1
20150701|2014-09-24 02:00,24,562,562,562,562,2
20150701|2014-09-24 02:30,24,563.5,563.5,563.5,563.5,1
20150701|2014-09-24 04:30,24,564,564.25,563.5,563.5,8
20150701|2014-09-24 05:30,24,566,566,566,566,2
20150701|2014-09-24 06:00,24,570,570,570,570,1
20150701|2014-09-24 07:00,24,567.25,567.25,566.5,566.75,12
20150701|2014-09-24 07:30,24,567.75,568,567.5,568,12
20150701|2014-09-24 08:30,24,568.5,569,567,568.25,13
20150701|2014-09-24 09:00,24,567.5,569.25,566,569.25,54
20150701|2014-09-24 09:30,24,567.25,569.5,566,566,77
20150701|2014-09-24 10:00,24,566.5,566.5,566.5,566.5,10
20150701|2014-09-24 10:30,24,564.5,564.5,563,563,12
20150701|2014-09-24 11:00,24,563.75,564,563,563,24
20150701|2014-09-24 11:30,24,563,563.25,562.25,562.75,36
20150701|2014-09-24 12:00,24,563.5,563.5,562,562.25,22
20150701|2014-09-24 12:30,24,562.5,563,562.5,563,13
20150701|2014-09-24 13:00,24,561.75,562,561,561,67
20150701|2014-09-25 04:00,25,562.25,562.25,560.75,560.75,20
20150701|2014-09-25 04:30,25,560,560,559.75,559.75,10
20150701|2014-09-25 05:30,25,559.5,559.5,559.5,559.5,1
20150701|2014-09-25 06:00,25,559.75,559.75,559.75,559.75,1
20150701|2014-09-25 07:00,25,559,559,558.25,558.25,4
20150701|2014-09-25 07:30,25,558.25,558.25,558.25,558.25,3
20150701|2014-09-25 08:30,25,557,559.5,557,557,14
20150701|2014-09-25 09:00,25,558,558.25,557.25,557.5,25
20150701|2014-09-25 09:30,25,557.25,557.25,555,555,17
20150701|2014-09-25 10:00,25,556,558,555.25,557.5,14
20150701|2014-09-25 10:30,25,557.25,557.75,557.25,557.5,17
20150701|2014-09-25 11:00,25,558.25,562.5,558.25,562.25,64
20150701|2014-09-25 11:30,25,564,564,562.5,562.5,37
20150701|2014-09-25 12:00,25,562.5,562.5,562,562,3
20150701|2014-09-25 12:30,25,562,563,561.25,563,32
20150701|2014-09-25 13:00,25,561.75,563.25,561.25,562.75,37
20150701|2014-09-25 20:00,26,561.5,561.5,561.5,561.5,2
20150701|2014-09-25 21:00,26,561.5,561.5,561.5,561.5,9
20150701|2014-09-26 02:00,26,562,562,562,562,2
20150701|2014-09-26 04:30,26,560.75,562,560.75,562,4
20150701|2014-09-26 05:00,26,562,562,562,562,2
20150701|2014-09-26 05:30,26,561,561,561,561,1
20150701|2014-09-26 06:30,26,561.5,561.5,561.5,561.5,1
20150701|2014-09-26 08:30,26,560.75,561,560.75,560.75,34
20150701|2014-09-26 09:00,26,561,561,558.5,560.25,46
20150701|2014-09-26 09:30,26,559.75,561.25,559.75,561,8
20150701|2014-09-26 10:00,26,561.5,562.75,561,562.75,10
20150701|2014-09-26 10:30,26,562,563.5,561.5,563,13
20150701|2014-09-26 11:00,26,563.5,563.5,561,561,16
20150701|2014-09-26 11:30,26,561,561,560.5,560.75,4
20150701|2014-09-26 12:00,26,560.75,561.25,560.25,561.25,10
20150701|2014-09-26 12:30,26,561,561.75,561,561.75,5
20150701|2014-09-26 13:00,26,561.5,564,561.5,563.75,33
20150701|2014-09-28 19:00,29,560,560,559.25,559.25,5
20150701|2014-09-28 22:00,29,561.5,561.5,561.5,561.5,1
20150701|2014-09-28 23:00,29,563,563.75,563,563.75,18
20150701|2014-09-28 23:30,29,563.75,563.75,563.75,563.75,7
20150701|2014-09-29 04:30,29,566.25,566.25,566.25,566.25,1
20150701|2014-09-29 07:30,29,565.25,565.25,564.75,564.75,2
20150701|2014-09-29 08:30,29,564.25,566,564.25,565.75,9
20150701|2014-09-29 09:00,29,567.5,568.75,562.5,562.5,45
20150701|2014-09-29 09:30,29,562.25,562.25,559.5,560.75,16
20150701|2014-09-29 10:00,29,560,561,560,560.5,5
20150701|2014-09-29 10:30,29,560.25,563.25,560.25,563.25,6
20150701|2014-09-29 11:00,29,562.75,563,562.75,563,7
20150701|2014-09-29 11:30,29,564.25,564.25,564.25,564.25,5
20150701|2014-09-29 12:00,29,563,563,563,563,1
20150701|2014-09-29 12:30,29,564,565.25,564,565.25,5
20150701|2014-09-29 13:00,29,563.75,567,563.75,566.75,47
20150701|2014-09-30 02:30,30,565,565,565,565,5
20150701|2014-09-30 05:00,30,564,564.25,564,564,6
20150701|2014-09-30 05:30,30,563.5,563.5,563.5,563.5,5
20150701|2014-09-30 06:00,30,563.5,563.5,563.5,563.5,2
20150701|2014-09-30 06:30,30,563.75,563.75,563.5,563.5,8
20150701|2014-09-30 07:30,30,563.5,563.5,563.5,563.5,3
20150701|2014-09-30 08:30,30,562.25,564.25,561,564.25,51
20150701|2014-09-30 09:00,30,563.5,565.5,561.5,561.5,25
20150701|2014-09-30 09:30,30,561,561,559.75,560.25,28
20150701|2014-09-30 10:00,30,559.25,559.25,557.75,557.75,25
20150701|2014-09-30 10:30,30,558.5,561,558.5,559,10
20150701|2014-09-30 11:00,30,558.75,561.5,557.5,559.5,32
20150701|2014-09-30 11:30,30,562.75,563.25,561.5,561.5,4
20150701|2014-09-30 12:00,30,561.5,561.5,559.5,560.25,93
20150701|2014-09-30 12:30,30,561,561.25,557.5,560,29
20150701|2014-09-30 13:00,30,559,559.75,557.75,559,52
20150701|2014-09-30 19:00,1,559,559,559,559,1
20150701|2014-09-30 23:00,1,557.25,557.25,557.25,557.25,1
20150701|2014-10-01 05:00,1,557.25,557.25,557.25,557.25,3
20150701|2014-10-01 05:30,1,557.25,557.25,557.25,557.25,2
20150701|2014-10-01 08:30,1,556.75,557.25,554,554.5,33
20150701|2014-10-01 09:00,1,554.5,555,553.25,555,45
20150701|2014-10-01 09:30,1,555,555,552.75,553.5,26
20150701|2014-10-01 10:00,1,555,555.25,554.5,555,35
20150701|2014-10-01 10:30,1,555,560,555,560,177
20150701|2014-10-01 11:00,1,560,562.25,560,561,7
20150701|2014-10-01 11:30,1,562.5,563.25,562,563.25,16
20150701|2014-10-01 12:00,1,563,563,561.5,561.75,16
20150701|2014-10-01 12:30,1,562.25,563.5,561,561,88
20150701|2014-10-01 13:00,1,562,562,559.5,559.5,78
20150701|2014-10-01 19:00,2,559.75,560.25,559,559,6
20150701|2014-10-01 20:30,2,561,561,561,561,1
20150701|2014-10-02 01:30,2,564,564,564,564,1
20150701|2014-10-02 06:30,2,563.75,563.75,563.75,563.75,2
20150701|2014-10-02 07:00,2,564.25,564.25,563,563,7
20150701|2014-10-02 07:30,2,563.25,563.25,563.25,563.25,2
20150701|2014-10-02 08:30,2,566,568,564.25,568,42
20150701|2014-10-02 09:00,2,569.75,570,566.5,567.25,16
20150701|2014-10-02 09:30,2,567.25,567.25,564.5,565,22
20150701|2014-10-02 10:00,2,564,564.25,563.5,564.25,4
20150701|2014-10-02 10:30,2,564,564,564,564,2
20150701|2014-10-02 11:00,2,564,565.75,563.75,565.75,48
20150701|2014-10-02 11:30,2,564.25,564.25,564.25,564.25,9
20150701|2014-10-02 12:00,2,565,565,564,564,3
20150701|2014-10-02 12:30,2,564.25,564.5,563.5,563.5,17
20150701|2014-10-02 13:00,2,562.5,563.25,561.5,562,142
20150701|2014-10-02 19:00,3,562.75,562.75,562.75,562.75,1
20150701|2014-10-03 04:30,3,563.25,564,563.25,564,10
20150701|2014-10-03 05:00,3,563.25,564,563.25,564,10
20150701|2014-10-03 07:30,3,562.75,562.75,562.75,562.75,3
20150701|2014-10-03 08:30,3,562.75,562.75,559.75,561.5,58
20150701|2014-10-03 09:00,3,561.5,567.5,561.5,566.25,18
20150701|2014-10-03 09:30,3,569.25,569.25,565.25,565.25,140
20150701|2014-10-03 10:00,3,565.75,565.75,562.25,562.25,28
20150701|2014-10-03 10:30,3,564,564.25,562.5,564.25,30
20150701|2014-10-03 11:00,3,564,564.75,563,563,28
20150701|2014-10-03 11:30,3,563,563,562.5,562.5,21
20150701|2014-10-03 12:00,3,563,567.75,562.5,567.75,26
20150701|2014-10-03 12:30,3,567,567,565.75,565.75,65
20150701|2014-10-03 13:00,3,567,567.75,565.5,566,33
20150701|2014-10-06 03:00,6,570.5,570.5,570.5,570.5,2
20150701|2014-10-06 03:30,6,573.5,574,573.5,574,24
20150701|2014-10-06 05:00,6,574.25,574.25,573.5,573.5,4
20150701|2014-10-06 05:30,6,573.75,573.75,573.75,573.75,1
20150701|2014-10-06 06:00,6,572.75,572.75,572.75,572.75,2
20150701|2014-10-06 07:00,6,573.5,573.5,573.5,573.5,1
20150701|2014-10-06 07:30,6,573.75,573.75,573.5,573.5,15
20150701|2014-10-06 08:30,6,574,575.5,574,574,112
20150701|2014-10-06 09:00,6,574,574.25,573,574.25,156
20150701|2014-10-06 09:30,6,575,576.75,574.5,574.5,39
20150701|2014-10-06 10:00,6,573,573,572.5,572.5,17
20150701|2014-10-06 10:30,6,572.25,573,572,573,21
20150701|2014-10-06 11:00,6,574,574.5,573,573,237
20150701|2014-10-06 11:30,6,573,573.25,572.5,573.25,18
20150701|2014-10-06 12:00,6,573.75,573.75,572.25,572.25,32
20150701|2014-10-06 12:30,6,572,576,572,575.5,35
20150701|2014-10-06 13:00,6,575.25,576,573.75,574,293
20150701|2014-10-06 19:00,7,574.5,574.5,574.5,574.5,5
20150701|2014-10-06 21:00,7,575,575,575,575,2
20150701|2014-10-07 07:00,7,575,575.5,575,575.5,4
20150701|2014-10-07 08:30,7,575.5,582.5,575.5,582,73
20150701|2014-10-07 09:00,7,581.75,583.5,581.5,583,46
20150701|2014-10-07 09:30,7,583.5,588.25,583.5,588.25,296
20150701|2014-10-07 10:00,7,589,593,589,590.25,221
20150701|2014-10-07 10:30,7,590,590.75,587.5,588.25,37
20150701|2014-10-07 11:00,7,588.5,589.75,587.5,587.75,126
20150701|2014-10-07 11:30,7,589.5,591,589,589,110
20150701|2014-10-07 12:00,7,587.75,587.75,583.75,583.75,12
20150701|2014-10-07 12:30,7,584,584,582.75,582.75,36
20150701|2014-10-07 13:00,7,582.5,588,582,587,133
20150701|2014-10-07 19:00,8,588.5,590,588.5,590,2
20150701|2014-10-08 05:00,8,587,587,587,587,1
20150701|2014-10-08 06:00,8,588.5,589.25,588.5,588.75,10
20150701|2014-10-08 07:00,8,586,586,586,586,1
20150701|2014-10-08 08:30,8,586.25,588.75,586,586,25
20150701|2014-10-08 09:00,8,587.25,587.5,587,587.5,50
20150701|2014-10-08 09:30,8,590,590,586.25,586.5,30
20150701|2014-10-08 10:00,8,585,585.25,583.5,583.5,83
20150701|2014-10-08 10:30,8,585.25,585.25,582.75,585,73
20150701|2014-10-08 11:00,8,586,586.5,584.5,586.5,86
20150701|2014-10-08 11:30,8,586.25,586.25,585.25,585.5,8
20150701|2014-10-08 12:00,8,585.75,587,585.75,586.5,14
20150701|2014-10-08 12:30,8,587.25,587.5,586.5,586.5,30
20150701|2014-10-08 13:00,8,586.25,586.25,585.25,585.25,31
20150701|2014-10-08 19:00,9,586.25,586.25,584,584,5
20150701|2014-10-08 19:30,9,584,584,584,584,2
20150701|2014-10-08 23:00,9,585.25,585.25,585.25,585.25,3
20150701|2014-10-09 07:00,9,580.5,580.75,580.5,580.75,3
20150701|2014-10-09 07:30,9,581.25,581.25,581.25,581.25,1
20150701|2014-10-09 08:30,9,582,584,582,584,92
20150701|2014-10-09 09:00,9,584,585.5,583.5,584.5,76
20150701|2014-10-09 09:30,9,582.75,583.5,578.5,578.5,34
20150701|2014-10-09 10:00,9,577.5,577.5,577.5,577.5,16
20150701|2014-10-09 10:30,9,576.75,577.5,572,572.25,9
20150701|2014-10-09 11:00,9,573.75,573.75,572.25,572.25,9
20150701|2014-10-09 11:30,9,573.25,573.25,573.25,573.25,1
20150701|2014-10-09 12:00,9,574,575,574,575,12
20150701|2014-10-09 12:30,9,575,575.5,572,573,30
20150701|2014-10-09 13:00,9,573.75,576,569.5,569.5,63
20150701|2014-10-09 19:00,10,571.75,571.75,571.75,571.75,8
20150701|2014-10-10 05:30,10,569.75,569.75,569.75,569.75,1
20150701|2014-10-10 06:00,10,569,569,569,569,2
20150701|2014-10-10 07:30,10,568.25,568.25,567,567,7
20150701|2014-10-10 08:30,10,570.5,570.5,569.75,569.75,7
20150701|2014-10-10 09:00,10,569.5,570,569.5,569.5,18
20150701|2014-10-10 09:30,10,570.75,573,570.75,571.5,4
20150701|2014-10-10 10:00,10,574.75,577.25,574.75,577,5
20150701|2014-10-10 10:30,10,576.25,576.25,572.5,572.75,31
20150701|2014-10-10 11:00,10,572.25,583.75,572.25,583.75,67
20150701|2014-10-10 11:30,10,582,582.5,574.75,574.75,123
20150701|2014-10-10 12:00,10,576,576.25,574.25,576.25,171
20150701|2014-10-10 12:30,10,575.5,575.5,570,571.5,230
20150701|2014-10-10 13:00,10,573.5,575.5,570.5,570.5,53
20150701|2014-10-12 21:00,13,575.5,575.5,575,575,2
20150701|2014-10-12 21:30,13,575,575,575,575,2
20150701|2014-10-12 22:00,13,575,576.5,575,576.5,20
20150701|2014-10-13 04:30,13,571.75,571.75,571.75,571.75,2
20150701|2014-10-13 07:00,13,571.25,571.25,571.25,571.25,1
20150701|2014-10-13 08:30,13,571.25,575.25,571.25,573,29
20150701|2014-10-13 09:00,13,572.75,575.5,572.75,575.25,4
20150701|2014-10-13 09:30,13,576.5,581,576.5,577.75,62
20150701|2014-10-13 10:00,13,576.25,577.75,575,577.75,55
20150701|2014-10-13 10:30,13,579.25,580,578.5,580,31
20150701|2014-10-13 11:00,13,580,580,578.5,578.5,16
20150701|2014-10-13 11:30,13,578.5,578.5,576.25,576.5,35
20150701|2014-10-13 12:00,13,577.5,580,577.5,580,59
20150701|2014-10-13 12:30,13,580.25,580.5,578.75,579,11
20150701|2014-10-13 13:00,13,580.5,581,575.5,579,444
20150701|2014-10-13 19:00,14,580,580,579.25,579.25,27
20150701|2014-10-13 19:30,14,579.25,579.25,579.25,579.25,1
20150701|2014-10-13 21:00,14,580,580,580,580,1
20150701|2014-10-13 21:30,14,580,580,580,580,3
20150701|2014-10-13 22:00,14,580,580,580,580,1
20150701|2014-10-14 00:00,14,580,581.25,580,581.25,23
20150701|2014-10-14 06:00,14,578.25,578.25,578,578,10
20150701|2014-10-14 06:30,14,578,578,578,578,15
20150701|2014-10-14 07:00,14,578,578,578,578,5
20150701|2014-10-14 07:30,14,578,578,577.75,577.75,5
20150701|2014-10-14 08:30,14,579.25,582,575.75,575.75,276
20150701|2014-10-14 09:00,14,575.75,578,575.75,578,99
20150701|2014-10-14 09:30,14,579,581,579,580.5,30
20150701|2014-10-14 10:00,14,581,581.25,581,581.25,3
20150701|2014-10-14 10:30,14,580,580,578,578,66
20150701|2014-10-14 11:00,14,577.75,579.5,577.25,577.25,65
20150701|2014-10-14 11:30,14,578.5,579.25,577.5,579.25,11
20150701|2014-10-14 12:00,14,579.5,579.5,577.5,577.5,13
20150701|2014-10-14 12:30,14,578.5,581.75,578.5,581.5,14
20150701|2014-10-14 13:00,14,581.5,584,581.5,583.75,16
20150701|2014-10-14 22:00,15,582.5,582.5,582.5,582.5,1
20150701|2014-10-15 02:30,15,582.75,582.75,581.5,581.5,2
20150701|2014-10-15 08:30,15,584,585,582.25,584.5,81
20150701|2014-10-15 09:00,15,584.5,584.75,580.75,580.75,112
20150701|2014-10-15 09:30,15,581.25,582.25,578.75,582.25,72
20150701|2014-10-15 10:00,15,582.5,586,582.5,585.75,62
20150701|2014-10-15 10:30,15,586,590,586,589,114
20150701|2014-10-15 11:00,15,589.25,591.25,588.75,589.25,107
20150701|2014-10-15 11:30,15,588.75,590,587,588,128
20150701|2014-10-15 12:00,15,587.25,588.5,587,588.25,22
20150701|2014-10-15 12:30,15,587.25,587.25,581.75,582.5,24
20150701|2014-10-15 13:00,15,582.25,583.5,581.75,583.5,22
20150701|2014-10-15 19:00,16,582.75,584.75,582.75,584.75,2
20150701|2014-10-16 07:00,16,582.75,582.75,582.75,582.75,1
20150701|2014-10-16 07:30,16,585.25,585.25,584,584,50
20150701|2014-10-16 08:30,16,585.25,586,581.75,585.75,164
20150701|2014-10-16 09:00,16,586,586.75,582.25,582.25,25
20150701|2014-10-16 09:30,16,583.25,588,582.75,588,41
20150701|2014-10-16 10:00,16,588.5,593.5,588,593.5,183
20150701|2014-10-16 10:30,16,592.5,593,589.75,590,181
20150701|2014-10-16 11:00,16,590.75,590.75,589.75,590.25,74
20150701|2014-10-16 11:30,16,590.5,591,590.5,590.75,11
20150701|2014-10-16 12:00,16,590,590.75,589.5,590.5,51
20150701|2014-10-16 12:30,16,591,591,589.25,589.25,8
20150701|2014-10-16 13:00,16,589.25,593.5,589,593.5,50
20150701|2014-10-16 19:00,17,592.5,594,592.5,594,3
20150701|2014-10-16 19:30,17,594,594,594,594,4
20150701|2014-10-16 21:00,17,595,595,595,595,2
20150701|2014-10-16 22:00,17,593.25,593.25,593.25,593.25,1
20150701|2014-10-17 02:30,17,593.75,593.75,593.75,593.75,1
20150701|2014-10-17 04:00,17,595,595,595,595,1
20150701|2014-10-17 05:30,17,595.25,596.75,595.25,596.75,2
20150701|2014-10-17 06:00,17,596.25,599,596.25,599,11
20150701|2014-10-17 07:00,17,597.25,597.25,596.25,596.25,13
20150701|2014-10-17 07:30,17,596.25,596.25,596.25,596.25,6
20150701|2014-10-17 08:30,17,593.5,593.5,591,593.5,32
20150701|2014-10-17 09:00,17,590.75,593.5,587.75,591.25,68
20150701|2014-10-17 09:30,17,590.25,592,589,592,90
20150701|2014-10-17 10:00,17,590.75,595.5,590.5,595.5,65
20150701|2014-10-17 10:30,17,595.25,596,594.5,594.75,47
20150701|2014-10-17 11:00,17,593.25,593.25,592.5,592.5,5
20150701|2014-10-17 11:30,17,594,594,594,594,1
20150701|2014-10-17 12:00,17,591,591,591,591,1
20150701|2014-10-17 12:30,17,590.75,591,589.25,589.25,110
20150701|2014-10-17 13:00,17,589.75,589.75,587.75,587.75,48
20150701|2014-10-19 20:00,20,586.25,587,586.25,586.25,5
20150701|2014-10-20 02:00,20,587.5,587.5,587.5,587.5,2
20150701|2014-10-20 05:00,20,587,587,587,587,1
20150701|2014-10-20 05:30,20,586.75,586.75,586.75,586.75,2
20150701|2014-10-20 07:00,20,584.5,584.5,584.5,584.5,5
20150701|2014-10-20 07:30,20,584.5,584.5,584.5,584.5,2
20150701|2014-10-20 08:30,20,584,586.25,583.5,585.5,39
20150701|2014-10-20 09:00,20,585.5,585.5,583.5,583.5,10
20150701|2014-10-20 09:30,20,583,585.5,582.5,585.5,41
20150701|2014-10-20 10:00,20,585.5,585.5,585.25,585.25,130
20150701|2014-10-20 10:30,20,585.25,585.5,585,585.5,42
20150701|2014-10-20 11:00,20,585.5,586.5,585.5,586.5,41
20150701|2014-10-20 11:30,20,586.5,587.25,586.5,587.25,3
20150701|2014-10-20 12:00,20,587.5,587.5,586.5,587.25,4
20150701|2014-10-20 12:30,20,587.75,587.75,587,587,13
20150701|2014-10-20 13:00,20,587.25,590,586.5,590,76
20150701|2014-10-20 19:00,21,589,589,589,589,1
20150701|2014-10-21 02:00,21,590.25,590.25,590.25,590.25,2
20150701|2014-10-21 02:30,21,591.75,591.75,591.25,591.25,2
20150701|2014-10-21 03:30,21,591.25,591.25,591.25,591.25,1
20150701|2014-10-21 05:30,21,592.5,592.5,592.5,592.5,1
20150701|2014-10-21 06:00,21,595.25,595.25,595.25,595.25,1
20150701|2014-10-21 06:30,21,595,595.25,594.75,594.75,12
20150701|2014-10-21 07:00,21,594,594,593.75,593.75,6
20150701|2014-10-21 08:30,21,594,597,592.25,595,134
20150701|2014-10-21 09:00,21,593.75,593.75,591,591,31
20150701|2014-10-21 09:30,21,594,594.75,593.5,594.75,33
20150701|2014-10-21 10:00,21,597,598,595.5,595.5,21
20150701|2014-10-21 10:30,21,596.5,596.75,596.5,596.75,3
20150701|2014-10-21 11:00,21,596.25,598,596.25,598,3
20150701|2014-10-21 11:30,21,596.25,596.25,596.25,596.25,1
20150701|2014-10-21 12:00,21,596.75,597,596,596,11
20150701|2014-10-21 12:30,21,596,596.75,595.5,595.75,38
20150701|2014-10-21 13:00,21,596,596.5,591.75,595.75,166
20150701|2014-10-22 00:00,22,596.75,596.75,596.75,596.75,1
20150701|2014-10-22 05:00,22,596,596,596,596,2
20150701|2014-10-22 05:30,22,596.5,596.5,596.5,596.5,5
20150701|2014-10-22 06:30,22,597,597,597,597,1
20150701|2014-10-22 08:30,22,598,598,593.75,594.25,68
20150701|2014-10-22 09:00,22,594.25,594.25,592.25,592.5,106
20150701|2014-10-22 09:30,22,592.25,594,592.25,593.5,77
20150701|2014-10-22 10:00,22,593.5,602,593.5,600.25,95
20150701|2014-10-22 10:30,22,600.75,602.5,600.75,601.75,11
20150701|2014-10-22 11:00,22,602,603.75,601.75,602,128
20150701|2014-10-22 11:30,22,602,602,601.25,601.25,4
20150701|2014-10-22 12:00,22,601,601,600.75,600.75,2
20150701|2014-10-22 12:30,22,598,598,596.5,596.5,26
20150701|2014-10-22 13:00,22,598.25,598.25,595.75,597,89
20150701|2014-10-22 19:00,23,595.25,595.25,595,595,8
20150701|2014-10-23 03:00,23,596.5,596.5,596.5,596.5,1
20150701|2014-10-23 04:00,23,596.25,596.25,595.25,595.25,17
20150701|2014-10-23 05:30,23,596,596,596,596,13
20150701|2014-10-23 06:00,23,596.25,596.25,595.75,596,13
20150701|2014-10-23 06:30,23,596,596,596,596,1
20150701|2014-10-23 07:00,23,594.25,594.25,594,594,31
20150701|2014-10-23 08:30,23,594.5,598.25,594.5,597.5,5
20150701|2014-10-23 09:00,23,599,599,597,597,24
20150701|2014-10-23 09:30,23,597.25,599.5,597,599.5,63
20150701|2014-10-23 10:00,23,600,600.25,598.25,598.25,15
20150701|2014-10-23 10:30,23,597.75,599,596,599,54
20150701|2014-10-23 11:00,23,598.75,598.75,598.25,598.25,25
20150701|2014-10-23 11:30,23,597,597,597,597,1
20150701|2014-10-23 12:00,23,597,598,597,597.25,46
20150701|2014-10-23 12:30,23,597.75,598.25,597.75,598,10
20150701|2014-10-23 13:00,23,597,601,595.25,601,99
20150701|2014-10-23 19:00,24,600,600,600,600,1
20150701|2014-10-24 01:00,24,600.75,600.75,600.75,600.75,1
20150701|2014-10-24 01:30,24,600.75,601,600.75,601,2
20150701|2014-10-24 02:30,24,600.5,600.5,600.5,600.5,1
20150701|2014-10-24 03:30,24,604,604,603.75,603.75,3
20150701|2014-10-24 04:00,24,604,604,604,604,2
20150701|2014-10-24 05:00,24,605,605,605,605,3
20150701|2014-10-24 07:30,24,605.75,605.75,605.75,605.75,1
20150701|2014-10-24 08:30,24,608,610,601,603.75,57
20150701|2014-10-24 09:00,24,602,602,599,599.25,41
20150701|2014-10-24 09:30,24,599.75,600.25,598,598,52
20150701|2014-10-24 10:00,24,598,598.75,597.5,597.5,22
20150701|2014-10-24 10:30,24,597.25,597.25,594.75,596.5,115
20150701|2014-10-24 11:00,24,595.75,598,595.5,596.25,14
20150701|2014-10-24 11:30,24,596,596,593.25,593.25,98
20150701|2014-10-24 12:00,24,592.5,592.5,591.25,592,29
20150701|2014-10-24 12:30,24,591.25,591.5,591,591,70
20150701|2014-10-24 13:00,24,591.75,592.75,589.75,589.75,47
20150701|2014-10-26 19:00,27,588,588,588,588,7
20150701|2014-10-26 20:00,27,585.5,585.5,585.5,585.5,1
20150701|2014-10-26 20:30,27,585,585,585,585,1
20150701|2014-10-26 23:00,27,587,587,587,587,1
20150701|2014-10-27 06:00,27,586.25,586.25,586.25,586.25,1
20150701|2014-10-27 07:00,27,587.25,587.25,587.25,587.25,1
20150701|2014-10-27 07:30,27,588,588,588,588,1
20150701|2014-10-27 08:30,27,587,591.25,585.5,588.75,93
20150701|2014-10-27 09:00,27,588.25,591,588.25,590,3
20150701|2014-10-27 09:30,27,593.25,593.25,592.25,593,7
20150701|2014-10-27 10:00,27,591.75,593,591,591,7
20150701|2014-10-27 10:30,27,591,591.75,591,591.75,12
20150701|2014-10-27 11:00,27,592.25,593,591.25,592,50
20150701|2014-10-27 11:30,27,590.5,590.5,589.75,590,20
20150701|2014-10-27 12:00,27,589.5,595,589.5,595,155
20150701|2014-10-27 12:30,27,595.25,596.5,594.5,595,71
20150701|2014-10-27 13:00,27,594.5,595,593.25,593.25,39
20150701|2014-10-27 20:00,28,594,594,594,594,1
20150701|2014-10-28 03:00,28,596.75,596.75,596.75,596.75,1
20150701|2014-10-28 03:30,28,596,596,596,596,2
20150701|2014-10-28 04:30,28,597.75,597.75,597.75,597.75,1
20150701|2014-10-28 06:30,28,597.5,597.5,597.5,597.5,1
20150701|2014-10-28 07:00,28,600,600.25,599.75,599.75,10
20150701|2014-10-28 07:30,28,599.25,599.25,599.25,599.25,10
20150701|2014-10-28 08:30,28,599.25,599.25,596.75,597,8
20150701|2014-10-28 09:00,28,598,598,598,598,22
20150701|2014-10-28 09:30,28,600,602,599.5,599.5,47
20150701|2014-10-28 10:00,28,600.75,601.25,600.75,601,6
20150701|2014-10-28 10:30,28,602.25,602.5,601,601.75,9
20150701|2014-10-28 11:00,28,601,601,598.5,598.5,9
20150701|2014-10-28 11:30,28,598,599,596.75,598.5,81
20150701|2014-10-28 12:00,28,599,601,598.5,600.5,19
20150701|2014-10-28 12:30,28,600,601.75,600,600.75,8
20150701|2014-10-28 13:00,28,600.75,601.5,600,600,110
20150701|2014-10-28 19:00,29,599.25,599.25,599.25,599.25,1
20150701|2014-10-28 21:30,29,602,602,602,602,1
20150701|2014-10-28 22:00,29,601.75,601.75,601.75,601.75,1
20150701|2014-10-29 00:00,29,602.5,602.5,602.5,602.5,1
20150701|2014-10-29 01:30,29,601,601,601,601,1
20150701|2014-10-29 02:30,29,601.5,601.5,601.5,601.5,2
20150701|2014-10-29 03:00,29,600.75,600.75,600.75,600.75,2
20150701|2014-10-29 05:30,29,602,602,602,602,1
20150701|2014-10-29 07:00,29,603.75,603.75,603.75,603.75,1
20150701|2014-10-29 07:30,29,603.5,604,603.5,604,6
20150701|2014-10-29 08:30,29,605,605,602.75,602.75,87
20150701|2014-10-29 09:00,29,602.75,603.25,601.75,602.25,41
20150701|2014-10-29 09:30,29,604,604.75,602.5,602.5,77
20150701|2014-10-29 10:00,29,603.25,604.25,603.25,604.25,29
20150701|2014-10-29 10:30,29,604.5,606,604.5,606,30
20150701|2014-10-29 11:00,29,604.75,605,604.75,604.75,4
20150701|2014-10-29 11:30,29,604,604.75,604,604.75,2
20150701|2014-10-29 12:00,29,605.5,606,605.5,606,13
20150701|2014-10-29 12:30,29,605.25,609,605.25,608.75,106
20150701|2014-10-29 13:00,29,608.25,608.25,605,606.5,64
20150701|2014-10-29 19:00,30,605.75,609.25,605.75,609.25,7
20150701|2014-10-29 21:00,30,606,606,606,606,1
20150701|2014-10-30 04:00,30,607.25,607.25,606.5,606.75,19
20150701|2014-10-30 05:00,30,610,610,610,610,2
20150701|2014-10-30 05:30,30,610,610,610,610,1
20150701|2014-10-30 06:00,30,610,610.5,610,610.5,9
20150701|2014-10-30 06:30,30,610.75,610.75,610.5,610.75,27
20150701|2014-10-30 07:30,30,608.5,608.75,605,605,23
20150701|2014-10-30 08:30,30,605.5,606.25,601.75,601.75,13
20150701|2014-10-30 09:00,30,602.5,602.5,601,601.75,14
20150701|2014-10-30 09:30,30,604.5,605,604.5,605,2
20150701|2014-10-30 10:00,30,605,605,602.75,603.5,17
20150701|2014-10-30 10:30,30,608.5,608.5,607.75,608,15
20150701|2014-10-30 11:00,30,608.5,608.75,608.5,608.5,8
20150701|2014-10-30 11:30,30,607.5,608.25,607.5,608.25,5
20150701|2014-10-30 12:00,30,608.25,608.75,607,607.75,12
20150701|2014-10-30 12:30,30,608,608,606.5,606.5,28
20150701|2014-10-30 13:00,30,606.5,606.75,603,603.25,168
20150701|2014-10-30 19:00,31,603.75,604,603.75,604,4
20150701|2014-10-30 19:30,31,605,605,605,605,1
20150701|2014-10-30 21:30,31,604.75,604.75,604.75,604.75,1
20150701|2014-10-31 01:30,31,602.25,602.25,602.25,602.25,1
20150701|2014-10-31 02:00,31,602,602,600.5,600.5,17
20150701|2014-10-31 04:00,31,601.75,601.75,601.75,601.75,1
20150701|2014-10-31 04:30,31,601.75,601.75,601.75,601.75,1
20150701|2014-10-31 08:30,31,595.75,595.75,594,594.75,43
20150701|2014-10-31 09:00,31,595,595.75,594,594,53
20150701|2014-10-31 09:30,31,594.75,596.5,593.5,594.75,73
20150701|2014-10-31 10:00,31,594.5,595,593,593,63
20150701|2014-10-31 10:30,31,591.75,592.75,591.75,592.75,13
20150701|2014-10-31 11:00,31,592.25,593,591.75,593,74
20150701|2014-10-31 11:30,31,593,595.25,593,593,53
20150701|2014-10-31 12:00,31,593.5,597.25,593.5,595.75,40
20150701|2014-10-31 12:30,31,595,595,593.5,594.25,26
20150701|2014-10-31 13:00,31,594,599,594,596.25,168
20150701|2014-11-02 19:00,3,600,601,598,598,6
20150701|2014-11-02 19:30,3,596.75,596.75,596.75,596.75,7
20150701|2014-11-02 20:00,3,594.25,594.5,594.25,594.25,18
20150701|2014-11-03 07:30,3,595,595,595,595,1
20150701|2014-11-03 08:30,3,595,595.5,594,595.5,50
20150701|2014-11-03 09:00,3,595.25,600.5,595.25,599.5,19
20150701|2014-11-03 09:30,3,601,601.75,595.75,596,43
20150701|2014-11-03 10:00,3,595.5,598.25,595.5,598.25,2
20150701|2014-11-03 10:30,3,596.75,597.75,596.75,597.75,2
20150701|2014-11-03 11:00,3,596.75,598.25,596.75,597.75,37
20150701|2014-11-03 11:30,3,596.5,596.75,596.5,596.75,5
20150701|2014-11-03 12:00,3,597.25,597.75,596.75,597,10
20150701|2014-11-03 12:30,3,597,597.25,597,597.25,3
20150701|2014-11-03 13:00,3,597.25,600,596.75,599.25,174
20150701|2014-11-03 19:00,4,599,599,597.5,597.5,4
20150701|2014-11-03 20:00,4,598.5,598.5,598.5,598.5,1
20150701|2014-11-04 06:00,4,596,596,596,596,1
20150701|2014-11-04 06:30,4,595.75,595.75,595.75,595.75,2
20150701|2014-11-04 07:00,4,595.75,596.5,595.25,596.5,59
20150701|2014-11-04 07:30,4,595.75,596,595.25,595.25,8
20150701|2014-11-04 08:30,4,595,596.25,592.5,592.5,283
20150701|2014-11-04 09:00,4,592,593.75,592,592.5,191
20150701|2014-11-04 09:30,4,593,593.25,592,592,35
20150701|2014-11-04 10:00,4,590.5,592.5,590.25,592.5,43
20150701|2014-11-04 10:30,4,592.75,593,592.5,592.5,27
20150701|2014-11-04 11:00,4,593.25,595,593.25,594.75,121
20150701|2014-11-04 11:30,4,594.5,594.75,592.5,593,50
20150701|2014-11-04 12:00,4,593,593.25,591,592.25,51
20150701|2014-11-04 12:30,4,592.25,593.25,591.5,591.5,25
20150701|2014-11-04 13:00,4,591,592.5,590,592.5,120
20150701|2014-11-04 19:00,5,591.75,591.75,591.75,591.75,3
20150701|2014-11-04 23:00,5,592,592,592,592,2
20150701|2014-11-05 02:00,5,590,590,590,590,4
20150701|2014-11-05 03:00,5,589.75,589.75,589.5,589.5,3
20150701|2014-11-05 04:30,5,589.5,589.5,589.5,589.5,1
20150701|2014-11-05 07:00,5,588.5,588.5,588,588,21
20150701|2014-11-05 08:30,5,588.25,588.25,584.25,584.25,19
20150701|2014-11-05 09:00,5,583.75,584.5,582,582.5,48
20150701|2014-11-05 09:30,5,582,584,582,582.5,36
20150701|2014-11-05 10:00,5,581.25,584.5,581,584.25,34
20150701|2014-11-05 10:30,5,584.5,586,584.5,585,7
20150701|2014-11-05 11:00,5,585.25,586.25,585.25,586,23
20150701|2014-11-05 11:30,5,586.25,586.75,586,586.25,46
20150701|2014-11-05 12:00,5,586.5,587.75,586,586.25,109
20150701|2014-11-05 12:30,5,586.25,587,585,585,232
20150701|2014-11-05 13:00,5,585.25,587.5,585,585.75,158
20150701|2014-11-05 19:00,6,586,586.75,585.5,585.5,36
20150701|2014-11-05 19:30,6,585.75,586.25,585.5,585.75,15
20150701|2014-11-05 20:00,6,586,586,585.75,585.75,10
20150701|2014-11-05 21:00,6,585,585,585,585,3
20150701|2014-11-05 22:00,6,584.75,585.75,584.75,585.25,20
20150701|2014-11-05 22:30,6,585.5,585.5,585,585,40
20150701|2014-11-05 23:30,6,584.5,585,584.5,584.75,5
20150701|2014-11-06 00:30,6,583.5,583.5,583.5,583.5,1
20150701|2014-11-06 02:00,6,583.5,584.75,583.5,584.75,2
20150701|2014-11-06 05:00,6,581.75,581.75,581.75,581.75,7
20150701|2014-11-06 06:00,6,581.25,581.25,581.25,581.25,2
20150701|2014-11-06 06:30,6,581.25,581.25,581.25,581.25,2
20150701|2014-11-06 07:30,6,581.25,581.25,581.25,581.25,1
20150701|2014-11-06 08:30,6,581,583.25,581,583.25,37
20150701|2014-11-06 09:00,6,583.5,586,583.25,586,77
20150701|2014-11-06 09:30,6,585.75,587,585.25,585.75,78
20150701|2014-11-06 10:00,6,584.75,586.5,584,584.5,36
20150701|2014-11-06 10:30,6,585,585,582,582.25,48
20150701|2014-11-06 11:00,6,582,584.5,582,584.5,17
20150701|2014-11-06 11:30,6,584,584.5,582,582,42
20150701|2014-11-06 12:00,6,581.75,582.5,581.5,582,40
20150701|2014-11-06 12:30,6,581.75,582,581.75,582,2
20150701|2014-11-06 13:00,6,581.25,582.25,580.5,580.5,125
20150701|2014-11-06 19:00,7,580,580,577.75,578.25,11
20150701|2014-11-06 21:30,7,578.25,578.25,578.25,578.25,2
20150701|2014-11-06 22:30,7,578,578,578,578,1
20150701|2014-11-07 01:30,7,576.75,576.75,576.75,576.75,1
20150701|2014-11-07 02:30,7,576,576,576,576,1
20150701|2014-11-07 03:30,7,576,576,576,576,2
20150701|2014-11-07 04:00,7,575,575,575,575,2
20150701|2014-11-07 04:30,7,575.5,575.5,575.5,575.5,1
20150701|2014-11-07 05:00,7,574.5,574.5,574.5,574.5,2
20150701|2014-11-07 05:30,7,575,575,574,574,3
20150701|2014-11-07 06:30,7,575,575,575,575,5
20150701|2014-11-07 07:00,7,574,574.25,574,574.25,3
20150701|2014-11-07 07:30,7,574.25,574.25,574.25,574.25,1
20150701|2014-11-07 08:30,7,574.75,576.25,573.75,573.75,65
20150701|2014-11-07 09:00,7,573.75,576.25,573.5,574.75,110
20150701|2014-11-07 09:30,7,574.75,575.75,573.5,573.5,28
20150701|2014-11-07 10:00,7,572.25,572.75,572,572.5,33
20150701|2014-11-07 10:30,7,573.5,575,572.25,572.5,13
20150701|2014-11-07 11:00,7,572,572.25,571.75,572.25,89
20150701|2014-11-07 11:30,7,572.25,574.25,572.25,574.25,153
20150701|2014-11-07 12:00,7,574.25,575,574,574.75,19
20150701|2014-11-07 12:30,7,575.5,576.25,574.5,575,199
20150701|2014-11-07 13:00,7,575,575.75,571.25,571.25,151
20150701|2014-11-09 19:00,10,572.75,573,572.75,573,6
20150701|2014-11-09 19:30,10,572.5,572.5,572.5,572.5,8
20150701|2014-11-09 21:30,10,572.25,572.25,572.25,572.25,1
20150701|2014-11-10 00:00,10,572.75,572.75,572.75,572.75,1
20150701|2014-11-10 02:00,10,571.25,571.25,570,570,46
20150701|2014-11-10 03:00,10,571.25,571.25,571.25,571.25,1
20150701|2014-11-10 05:00,10,571.25,571.25,571.25,571.25,5
20150701|2014-11-10 05:30,10,571.5,571.5,571.5,571.5,1
20150701|2014-11-10 07:00,10,571.75,571.75,571.75,571.75,1
20150701|2014-11-10 07:30,10,571.75,571.75,571.75,571.75,1
20150701|2014-11-10 08:30,10,572.25,576.75,572,576,50
20150701|2014-11-10 09:00,10,575,575,573.5,574.25,27
20150701|2014-11-10 09:30,10,575.25,575.25,573.5,574,38
20150701|2014-11-10 10:00,10,574.75,574.75,573.25,573.25,8
20150701|2014-11-10 10:30,10,573.25,574.5,573,574.5,22
20150701|2014-11-10 11:00,10,575.25,578.5,571,576.75,88
20150701|2014-11-10 11:30,10,576.75,577.5,574.25,574.25,147
20150701|2014-11-10 12:00,10,571.75,571.75,571.75,571.75,1
20150701|2014-11-10 12:30,10,572.75,573.5,572.5,572.75,62
20150701|2014-11-10 13:00,10,573,581,572.75,580.75,283
20150701|2014-11-10 19:00,11,577.75,578,576.75,576.75,10
20150701|2014-11-10 20:00,11,577,577,577,577,2
20150701|2014-11-11 01:00,11,576.25,576.25,576.25,576.25,1
20150701|2014-11-11 01:30,11,574.75,574.75,574.25,574.25,2
20150701|2014-11-11 03:30,11,573.25,573.25,573.25,573.25,6
20150701|2014-11-11 06:30,11,575.5,575.5,575.5,575.5,4
20150701|2014-11-11 07:00,11,575.5,575.5,575.5,575.5,2
20150701|2014-11-11 08:30,11,574.75,574.75,574,574.5,4
20150701|2014-11-11 09:00,11,573.75,576.25,573.75,574.75,50
20150701|2014-11-11 09:30,11,574.5,578,574.5,576.75,81
20150701|2014-11-11 10:00,11,578.75,579.5,577.75,579.5,21
20150701|2014-11-11 10:30,11,579,579,579,579,1
20150701|2014-11-11 11:00,11,577.75,577.75,575,576,20
20150701|2014-11-11 11:30,11,575.25,577.25,575.25,577,41
20150701|2014-11-11 12:00,11,577,578.25,577,578,105
20150701|2014-11-11 12:30,11,578.25,578.25,577.75,578,61
20150701|2014-11-11 13:00,11,578,580.25,577.75,577.75,184
20150701|2014-11-12 02:00,12,579.75,579.75,579.75,579.75,1
20150701|2014-11-12 06:00,12,585,585,585,585,1
20150701|2014-11-12 07:00,12,585,585,584.75,584.75,9
20150701|2014-11-12 07:30,12,585,585,585,585,14
20150701|2014-11-12 08:30,12,585,597.5,585,595.75,177
20150701|2014-11-12 09:00,12,595.75,596,593.75,596,49
20150701|2014-11-12 09:30,12,595,595,589,589,125
20150701|2014-11-12 10:00,12,587.5,594,586.5,594,106
20150701|2014-11-12 10:30,12,594,595.5,593.5,595.5,28
20150701|2014-11-12 11:00,12,593,595.75,592.5,595.75,15
20150701|2014-11-12 11:30,12,595.25,595.25,593,593.75,102
20150701|2014-11-12 12:00,12,593.75,593.75,592,592,106
20150701|2014-11-12 12:30,12,594,595,594,594.25,29
20150701|2014-11-12 13:00,12,595.75,598.75,594.5,597.25,51
20150701|2014-11-12 19:00,13,597,597,596.25,596.25,4
20150701|2014-11-12 21:30,13,595.75,595.75,595.75,595.75,1
20150701|2014-11-12 22:00,13,596,596,596,596,2
20150701|2014-11-12 23:30,13,595.5,595.5,595.5,595.5,2
20150701|2014-11-13 00:30,13,596,596,596,596,20
20150701|2014-11-13 02:30,13,598.5,598.5,598.5,598.5,1
20150701|2014-11-13 04:30,13,598,598,598,598,1
20150701|2014-11-13 06:00,13,597.75,597.75,597.75,597.75,1
20150701|2014-11-13 07:00,13,599,599.5,599,599.5,16
20150701|2014-11-13 07:30,13,599,599,599,599,1
20150701|2014-11-13 08:30,13,599.5,603.75,598.75,603.25,63
20150701|2014-11-13 09:00,13,604,604.25,601.5,602.25,62
20150701|2014-11-13 09:30,13,602.25,606.75,602.25,606.25,53
20150701|2014-11-13 10:00,13,606,606.25,603.5,603.5,162
20150701|2014-11-13 10:30,13,603.5,607,603.25,605.25,28
20150701|2014-11-13 11:00,13,605.75,608.5,605.5,607.5,91
20150701|2014-11-13 11:30,13,608,608.25,607.5,607.5,26
20150701|2014-11-13 12:00,13,606.75,606.75,605.5,606.25,58
20150701|2014-11-13 12:30,13,605.25,605.75,604.5,605,61
20150701|2014-11-13 13:00,13,605.25,606.5,604.5,605.5,29
20150701|2014-11-13 21:00,14,609,609,609,609,1
20150701|2014-11-13 23:00,14,606.25,606.25,606.25,606.25,6
20150701|2014-11-14 00:00,14,605.5,605.5,605,605,3
20150701|2014-11-14 05:30,14,605.75,606,605.75,606,10
20150701|2014-11-14 06:00,14,605.25,605.75,605.25,605.75,2
20150701|2014-11-14 06:30,14,606,606,606,606,1
20150701|2014-11-14 08:30,14,605.5,606.25,603.75,606.25,14
20150701|2014-11-14 09:00,14,606.5,609.25,606.5,607.25,11
20150701|2014-11-14 09:30,14,606.5,608,605.75,608,7
20150701|2014-11-14 10:00,14,608.25,610,608.25,610,14
20150701|2014-11-14 10:30,14,610,616,610,613.75,76
20150701|2014-11-14 11:00,14,614.75,616.5,614.25,615,16
20150701|2014-11-14 11:30,14,615.25,615.25,612,612,43
20150701|2014-11-14 12:00,14,612.75,613,611.25,612.5,76
20150701|2014-11-14 12:30,14,611.75,612.25,610.75,612,13
20150701|2014-11-14 13:00,14,611.75,612.5,610,610.5,78
20150701|2014-11-16 19:00,17,609,610.5,609,610.5,14
20150701|2014-11-16 19:30,17,610.75,610.75,610.75,610.75,1
20150701|2014-11-16 21:30,17,611.5,611.5,610.75,611.25,25
20150701|2014-11-16 22:30,17,611,611,611,611,2
20150701|2014-11-17 02:00,17,613.25,613.25,613.25,613.25,1
20150701|2014-11-17 03:00,17,614,614,614,614,1
20150701|2014-11-17 03:30,17,613.5,613.5,613.25,613.25,11
20150701|2014-11-17 04:00,17,613.25,613.5,613,613,15
20150701|2014-11-17 05:00,17,610.25,610.25,610.25,610.25,3
20150701|2014-11-17 05:30,17,610.25,610.25,610.25,610.25,2
20150701|2014-11-17 06:30,17,610.25,610.25,610.25,610.25,6
20150701|2014-11-17 07:00,17,610.25,610.25,610.25,610.25,17
20150701|2014-11-17 07:30,17,610.25,610.25,610.25,610.25,1
20150701|2014-11-17 08:30,17,609.5,610.25,602.75,604.25,73
20150701|2014-11-17 09:00,17,604,605.25,603.5,605,81
20150701|2014-11-17 09:30,17,604.75,607,604.75,607,10
20150701|2014-11-17 10:00,17,607.5,607.5,606.75,606.75,11
20150701|2014-11-17 10:30,17,604.5,605,604.25,604.25,21
20150701|2014-11-17 11:00,17,605,606,605,606,38
20150701|2014-11-17 12:00,17,604.5,606,604.5,606,10
20150701|2014-11-17 12:30,17,606.75,606.75,606,606,3
20150701|2014-11-17 13:00,17,606.5,606.5,602.25,603.5,36
20150701|2014-11-17 19:00,18,603.25,605.25,603.25,605,12
20150701|2014-11-17 19:30,18,604.75,604.75,604.25,604.25,5
20150701|2014-11-17 20:30,18,605.75,605.75,605.75,605.75,1
20150701|2014-11-17 22:00,18,605.25,605.25,605.25,605.25,1
20150701|2014-11-18 00:00,18,602.75,602.75,602.75,602.75,2
20150701|2014-11-18 00:30,18,602.25,602.25,602.25,602.25,2
20150701|2014-11-18 02:30,18,602.25,602.25,602.25,602.25,2
20150701|2014-11-18 03:00,18,602.25,602.25,602,602.25,28
20150701|2014-11-18 06:00,18,601,601,601,601,1
20150701|2014-11-18 07:30,18,601.25,601.25,601.25,601.25,1
20150701|2014-11-18 08:30,18,598,599.75,597,599.75,6
20150701|2014-11-18 09:00,18,602,602,600,600,5
20150701|2014-11-18 09:30,18,602,602.25,600.5,600.5,19
20150701|2014-11-18 10:00,18,599.5,599.5,598,598,11
20150701|2014-11-18 10:30,18,599.5,599.5,597.75,597.75,13
20150701|2014-11-18 11:00,18,597.75,597.75,597.5,597.5,3
20150701|2014-11-18 11:30,18,598.25,599,598.25,599,13
20150701|2014-11-18 12:00,18,598.25,598.25,598.25,598.25,2
20150701|2014-11-18 12:30,18,598.75,598.75,598.75,598.75,12
20150701|2014-11-18 13:00,18,600.25,601,600.25,601,22
20150701|2014-11-18 19:00,19,600.25,601.5,599.5,599.5,5
20150701|2014-11-18 20:30,19,599,599,598.25,598.25,2
20150701|2014-11-19 02:00,19,597,597,597,597,1
20150701|2014-11-19 07:00,19,597.75,598,597.25,597.25,7
20150701|2014-11-19 07:30,19,596.5,596.75,596.5,596.75,11
20150701|2014-11-19 08:30,19,595.5,596,593.75,593.75,73
20150701|2014-11-19 09:00,19,593.5,593.75,593,593,35
20150701|2014-11-19 09:30,19,592.75,593,590,593,59
20150701|2014-11-19 10:00,19,592.25,593.25,592.25,593.25,5
20150701|2014-11-19 10:30,19,593.75,593.75,592.25,592.25,4
20150701|2014-11-19 11:00,19,592.25,592.25,592,592,2
20150701|2014-11-19 12:00,19,590.75,591.5,589.25,589.25,5
20150701|2014-11-19 12:30,19,589.25,589.25,588.75,589,46
20150701|2014-11-19 13:00,19,589.25,594.75,588.75,594,105
20150701|2014-11-19 19:00,20,592,592,590.5,591.25,41
20150701|2014-11-19 22:30,20,594,594,594,594,2
20150701|2014-11-20 00:30,20,592.25,592.25,592.25,592.25,1
20150701|2014-11-20 04:30,20,591.25,591.25,591.25,591.25,1
20150701|2014-11-20 05:00,20,591.25,591.25,591.25,591.25,1
20150701|2014-11-20 07:30,20,591.75,591.75,591.75,591.75,1
20150701|2014-11-20 08:30,20,591,601.25,591,599,62
20150701|2014-11-20 09:00,20,600,601.5,599,601.5,20
20150701|2014-11-20 09:30,20,601,602.5,600.5,602.5,70
20150701|2014-11-20 10:00,20,603,603,602,602.25,70
20150701|2014-11-20 10:30,20,601.25,604,601.25,602.25,13
20150701|2014-11-20 11:00,20,603.25,603.5,603.25,603.25,13
20150701|2014-11-20 11:30,20,603.5,605,603.25,605,15
20150701|2014-11-20 12:00,20,606.5,606.75,605.5,605.5,6
20150701|2014-11-20 12:30,20,606,606,606,606,10
20150701|2014-11-20 13:00,20,605.5,609.5,605.5,609.25,38
20150701|2014-11-20 19:00,21,609.25,609.25,607,607.5,28
20150701|2014-11-21 00:00,21,607,607,607,607,1
20150701|2014-11-21 00:30,21,608,608,608,608,8
20150701|2014-11-21 01:30,21,608,608,608,608,10
20150701|2014-11-21 02:00,21,608,608,608,608,2
20150701|2014-11-21 05:30,21,605,605,605,605,1
20150701|2014-11-21 06:00,21,605.5,605.5,605.5,605.5,1
20150701|2014-11-21 07:00,21,604.75,604.75,604.75,604.75,1
20150701|2014-11-21 08:30,21,607.25,614,607.25,614,63
20150701|2014-11-21 09:00,21,612,612,611.25,611.5,17
20150701|2014-11-21 09:30,21,612,612.25,611.25,611.5,31
20150701|2014-11-21 10:00,21,611.75,612.25,610,611.25,17
20150701|2014-11-21 10:30,21,610.25,610.25,609,609,11
20150701|2014-11-21 11:00,21,609,610.5,608.75,610.5,10
20150701|2014-11-21 11:30,21,608.5,610.5,608.5,610.5,22
20150701|2014-11-21 12:00,21,610,610.5,609.5,609.5,35
20150701|2014-11-21 12:30,21,610,610.5,609.5,609.5,29
20150701|2014-11-21 13:00,21,610,610.5,607.75,608.5,64
20150701|2014-11-23 19:00,24,607.75,607.75,606.5,606.5,4
20150701|2014-11-24 03:30,24,608,608,608,608,1
20150701|2014-11-24 07:00,24,607,607,607,607,1
20150701|2014-11-24 08:30,24,605,608,604.25,608,22
20150701|2014-11-24 09:00,24,607,608.25,607,607,98
20150701|2014-11-24 09:30,24,607,608,606,608,152
20150701|2014-11-24 10:00,24,606.5,609.25,606.5,609,177
20150701|2014-11-24 10:30,24,609,610,609,609.5,64
20150701|2014-11-24 11:00,24,609.75,610,609.5,609.5,3
20150701|2014-11-24 11:30,24,610,610,608.5,608.5,7
20150701|2014-11-24 12:00,24,607.25,607.25,607,607,25
20150701|2014-11-24 12:30,24,607,607,606.5,607,54
20150701|2014-11-24 13:00,24,606.5,606.75,606.5,606.5,3
20150701|2014-11-24 19:00,25,605.25,607,605.25,607,3
20150701|2014-11-24 20:00,25,606.25,606.25,606.25,606.25,1
20150701|2014-11-24 21:30,25,605.5,605.5,604.75,604.75,9
20150701|2014-11-25 01:30,25,604,604,604,604,1
20150701|2014-11-25 04:00,25,604.75,605,604.75,605,8
20150701|2014-11-25 04:30,25,604.5,604.5,604.5,604.5,1
20150701|2014-11-25 05:30,25,605.5,605.5,605.5,605.5,4
20150701|2014-11-25 06:00,25,606.25,607.5,606.25,607.5,23
20150701|2014-11-25 07:00,25,607.5,607.5,607.25,607.25,19
20150701|2014-11-25 08:30,25,609.25,610,609,610,131
20150701|2014-11-25 09:00,25,611,613,611,612,143
20150701|2014-11-25 09:30,25,612,614.5,612,613.25,41
20150701|2014-11-25 10:00,25,613.5,614,613.5,613.75,17
20150701|2014-11-25 10:30,25,613.5,616.75,613.5,615.25,45
20150701|2014-11-25 11:00,25,616,618,615.75,618,41
20150701|2014-11-25 11:30,25,617.5,617.5,616.5,616.75,11
20150701|2014-11-25 12:00,25,616.25,617,616,617,27
20150701|2014-11-25 12:30,25,617.25,617.25,614.5,614.5,82
20150701|2014-11-25 13:00,25,614.75,619.25,613.75,619.25,85
20150701|2014-11-25 19:00,26,617.5,617.5,617.5,617.5,1
20150701|2014-11-25 19:30,26,618.5,618.5,618.5,618.5,1
20150701|2014-11-25 20:00,26,619.25,620,619.25,620,17
20150701|2014-11-25 21:00,26,619.75,619.75,619.75,619.75,1
20150701|2014-11-25 23:00,26,620,620.5,620,620.5,2
20150701|2014-11-26 01:00,26,619.25,619.25,619.25,619.25,2
20150701|2014-11-26 03:30,26,620,620,620,620,11
20150701|2014-11-26 04:00,26,621,622.5,621,622.5,4
20150701|2014-11-26 04:30,26,623.25,624,623.25,624,19
20150701|2014-11-26 05:00,26,623.75,623.75,623.75,623.75,36
20150701|2014-11-26 05:30,26,623.75,623.75,623.5,623.75,62
20150701|2014-11-26 06:00,26,623.5,624.25,623,624.25,68
20150701|2014-11-26 06:30,26,624.25,625,623.25,625,92
20150701|2014-11-26 07:00,26,624,624,623.5,623.5,6
20150701|2014-11-26 08:30,26,621.75,625.5,620.5,620.5,111
20150701|2014-11-26 09:00,26,620.25,620.25,615.75,615.75,261
20150701|2014-11-26 09:30,26,617.25,620.25,617.25,619.5,89
20150701|2014-11-26 10:00,26,620.5,620.5,620.5,620.5,21
20150701|2014-11-26 10:30,26,620.5,621,619.5,620.5,19
20150701|2014-11-26 11:00,26,620.25,622.5,620,622,70
20150701|2014-11-26 11:30,26,622,622.75,621.25,621.25,9
20150701|2014-11-26 12:00,26,621.5,622.5,621.5,622.25,26
20150701|2014-11-26 12:30,26,622.25,623,621.75,621.75,70
20150701|2014-11-26 13:00,26,622.5,622.5,619,619.25,72
20150701|2014-11-28 08:30,28,620,625,617.25,624.75,106
20150701|2014-11-28 09:00,28,625.5,633,625.5,630.75,69
20150701|2014-11-28 09:30,28,631,632.75,628,632.75,45
20150701|2014-11-28 10:00,28,633.25,636.5,633.25,636.25,93
20150701|2014-11-28 10:30,28,636.25,636.5,629.5,631,218
20150701|2014-11-28 11:00,28,629.25,630.5,627,630.5,62
20150701|2014-11-28 11:30,28,630.75,636,630.5,636,86
20150701|2014-11-30 19:00,1,632.25,635,632.25,635,29
20150701|2014-11-30 19:30,1,635.25,635.25,634.25,634.25,17
20150701|2014-11-30 20:00,1,634.75,635.25,634.25,634.75,30
20150701|2014-11-30 20:30,1,635,635.5,635,635.5,5
20150701|2014-11-30 22:00,1,635.5,635.75,635.5,635.75,3
20150701|2014-11-30 22:30,1,635.75,635.75,635.75,635.75,2
20150701|2014-11-30 23:00,1,635.75,635.75,635.75,635.75,6
20150701|2014-11-30 23:30,1,636,637,636,636.5,12
20150701|2014-12-01 00:00,1,636,636.25,636,636.25,18
20150701|2014-12-01 00:30,1,635.25,635.25,635.25,635.25,18
20150701|2014-12-01 01:00,1,635.25,635.25,635.25,635.25,7
20150701|2014-12-01 01:30,1,635.25,635.25,635.25,635.25,3
20150701|2014-12-01 02:00,1,633,633,633,633,1
20150701|2014-12-01 02:30,1,635,635.5,635,635.5,3
20150701|2014-12-01 04:30,1,638.75,639.25,638.75,639.25,3
20150701|2014-12-01 05:00,1,638.25,638.25,638.25,638.25,1
20150701|2014-12-01 05:30,1,640,640,640,640,18
20150701|2014-12-01 06:00,1,640,640,640,640,10
20150701|2014-12-01 06:30,1,640.5,640.5,639.5,639.5,5
20150701|2014-12-01 07:00,1,639.5,639.5,639.5,639.5,2
20150701|2014-12-01 07:30,1,639.5,640,639.5,639.5,13
20150701|2014-12-01 08:30,1,639.25,641.5,637.5,637.5,198
20150701|2014-12-01 09:00,1,637.5,641.75,637.5,641.5,44
20150701|2014-12-01 09:30,1,641.5,644.25,641.25,644.25,94
20150701|2014-12-01 10:00,1,644,644,642,643.75,61
20150701|2014-12-01 10:30,1,643.75,647.5,643.5,646,416
20150701|2014-12-01 11:00,1,646.25,653,646.25,651.5,295
20150701|2014-12-01 11:30,1,651.25,652.75,650.75,652,138
20150701|2014-12-01 12:00,1,652.5,655,652.25,654.75,114
20150701|2014-12-01 12:30,1,654.5,655.75,653.25,654,102
20150701|2014-12-01 13:00,1,653.5,661,653.25,660.5,318
20150701|2014-12-01 19:00,2,658.25,660,656.75,656.75,26
20150701|2014-12-01 19:30,2,657.75,658.25,657.75,658.25,12
20150701|2014-12-01 20:00,2,658.5,659.25,658,658.5,10
20150701|2014-12-01 21:00,2,658.5,658.75,658.5,658.75,8
20150701|2014-12-01 22:30,2,658.5,658.75,658.5,658.75,2
20150701|2014-12-01 23:30,2,658,658,657.75,657.75,2
20150701|2014-12-02 00:00,2,656.75,656.75,656.75,656.75,2
20150701|2014-12-02 00:30,2,656.75,656.75,656.75,656.75,1
20150701|2014-12-02 01:00,2,656.75,656.75,656,656,14
20150701|2014-12-02 01:30,2,655.5,655.5,654.25,654.5,49
20150701|2014-12-02 02:00,2,654.5,654.5,654.5,654.5,11
20150701|2014-12-02 02:30,2,654.5,658.75,654.5,658.75,24
20150701|2014-12-02 03:00,2,658.75,659,658.75,659,2
20150701|2014-12-02 03:30,2,658.5,659.5,658.25,659.5,5
20150701|2014-12-02 04:00,2,660,660,660,660,22
20150701|2014-12-02 04:30,2,660.5,660.5,660.5,660.5,1
20150701|2014-12-02 05:30,2,658.75,658.75,658.75,658.75,1
20150701|2014-12-02 06:00,2,658.75,658.75,658.75,658.75,5
20150701|2014-12-02 06:30,2,657,658,657,658,3
20150701|2014-12-02 07:00,2,658,659.25,656,656,24
20150701|2014-12-02 07:30,2,656,656.25,655.75,655.75,7
20150701|2014-12-02 08:30,2,658.5,663.25,655.5,656,184
20150701|2014-12-02 09:00,2,656.5,660.75,656,660.25,401
20150701|2014-12-02 09:30,2,659.5,664.5,659.25,664,520
20150701|2014-12-02 10:00,2,663.5,665,662,664.75,142
20150701|2014-12-02 10:30,2,663.75,663.75,657.25,657.5,300
20150701|2014-12-02 11:00,2,657.25,658,656.5,657.75,110
20150701|2014-12-02 11:30,2,657.75,658,654.5,656.5,209
20150701|2014-12-02 12:00,2,656.5,657.5,655.75,657,132
20150701|2014-12-02 12:30,2,656.5,657.5,653.5,653.5,203
20150701|2014-12-02 13:00,2,653,655.25,652,654,303
20150701|2014-12-02 19:00,3,652,654.5,651.5,651.5,26
20150701|2014-12-02 20:30,3,651,651,651,651,2
20150701|2014-12-02 21:00,3,651,651,651,651,3
20150701|2014-12-02 21:30,3,650,650,650,650,1
20150701|2014-12-02 23:30,3,650.5,650.5,650.5,650.5,1
20150701|2014-12-03 00:00,3,650,650.25,650,650.25,3
20150701|2014-12-03 01:00,3,651.5,652,650.5,652,7
20150701|2014-12-03 02:00,3,651.25,651.25,651.25,651.25,1
20150701|2014-12-03 02:30,3,651,651,650.75,650.75,2
20150701|2014-12-03 03:30,3,650.5,650.5,650.5,650.5,3
20150701|2014-12-03 04:00,3,651,651,650,650,2
20150701|2014-12-03 04:30,3,650,650,650,650,3
20150701|2014-12-03 05:30,3,650.5,650.5,649.75,649.75,6
20150701|2014-12-03 06:00,3,648,648,648,648,13
20150701|2014-12-03 06:30,3,647.25,647.25,644,644,35
20150701|2014-12-03 07:00,3,644,645,643.75,643.75,8
20150701|2014-12-03 07:30,3,642.5,643.25,642.5,643.25,18
20150701|2014-12-03 08:30,3,644.75,648,642.5,645,127
20150701|2014-12-03 09:00,3,644.5,647,644.5,645.25,129
20150701|2014-12-03 09:30,3,645,645,639.75,641.75,553
20150701|2014-12-03 10:00,3,642,642.75,641.5,641.75,42
20150701|2014-12-03 10:30,3,642.5,644,642.5,643.75,29
20150701|2014-12-03 11:00,3,644.5,645.5,643,643.25,57
20150701|2014-12-03 11:30,3,643,643.5,642.75,643.25,15
20150701|2014-12-03 12:00,3,644,644.25,641,641,31
20150701|2014-12-03 12:30,3,641.75,642.5,641,642,166
20150701|2014-12-03 13:00,3,642,643,641,642.25,186
20150701|2014-12-03 19:00,4,641.5,642.5,641.5,642.5,13
20150701|2014-12-03 19:30,4,640,640,639.5,639.5,6
20150701|2014-12-03 21:00,4,639.5,639.5,639.5,639.5,5
20150701|2014-12-03 22:00,4,639,639,639,639,1
20150701|2014-12-03 23:00,4,638.75,639,638.75,639,2
20150701|2014-12-04 00:30,4,638.75,638.75,638.75,638.75,2
20150701|2014-12-04 01:00,4,639.75,639.75,639.75,639.75,2
20150701|2014-12-04 01:30,4,639.75,639.75,639.75,639.75,1
20150701|2014-12-04 02:00,4,640.75,641,640.75,641,2
20150701|2014-12-04 03:00,4,641.5,641.5,641.25,641.25,3
20150701|2014-12-04 03:30,4,639.5,639.5,638.5,638.5,3
20150701|2014-12-04 04:00,4,638.25,638.25,638.25,638.25,2
20150701|2014-12-04 04:30,4,638.25,638.25,638.25,638.25,1
20150701|2014-12-04 05:00,4,636,636,634,634,17
20150701|2014-12-04 05:30,4,632,632,632,632,1
20150701|2014-12-04 06:00,4,632.75,632.75,632.25,632.25,3
20150701|2014-12-04 06:30,4,633.5,633.5,633.5,633.5,1
20150701|2014-12-04 07:00,4,633.5,633.75,632.25,632.25,15
20150701|2014-12-04 07:30,4,632.5,632.5,631.25,631.5,57
20150701|2014-12-04 08:30,4,635.25,635.25,629.75,634.25,300
20150701|2014-12-04 09:00,4,633.75,636,632.75,634.75,83
20150701|2014-12-04 09:30,4,635,641.5,635,641,124
20150701|2014-12-04 10:00,4,641.5,641.5,639.5,639.5,18
20150701|2014-12-04 10:30,4,638.75,638.75,636.5,638.75,33
20150701|2014-12-04 11:00,4,639,639.5,639,639.5,7
20150701|2014-12-04 11:30,4,638.5,640.5,638.5,640.5,57
20150701|2014-12-04 12:00,4,640,640,640,640,1
20150701|2014-12-04 12:30,4,640.25,640.75,640.25,640.75,8
20150701|2014-12-04 13:00,4,640.75,641,638.5,639.25,97
20150701|2014-12-04 19:00,5,638,638,638,638,1
20150701|2014-12-04 19:30,5,635,635,635,635,2
20150701|2014-12-04 21:30,5,642.5,642.5,642.5,642.5,2
20150701|2014-12-05 00:30,5,638,638,637.75,637.75,2
20150701|2014-12-05 03:00,5,639.75,639.75,639.75,639.75,1
20150701|2014-12-05 07:00,5,636.25,636.25,636.25,636.25,1
20150701|2014-12-05 07:30,5,635.75,635.75,635.25,635.5,50
20150701|2014-12-05 08:30,5,635.5,641,635,636.25,117
20150701|2014-12-05 09:00,5,636.25,639.5,636.25,638.25,14
20150701|2014-12-05 09:30,5,639.25,641.5,638.75,639,80
20150701|2014-12-05 10:00,5,639.75,642.75,639.75,642.75,41
20150701|2014-12-05 10:30,5,643.25,645.5,643.25,645.25,68
20150701|2014-12-05 11:00,5,644.25,645.25,642.25,642.25,23
20150701|2014-12-05 11:30,5,641.75,641.75,639.25,640,7
20150701|2014-12-05 12:00,5,640.75,643,640.75,643,5
20150701|2014-12-05 12:30,5,642.75,643.5,640.5,642.5,39
20150701|2014-12-05 13:00,5,641.5,644.5,641.5,643.25,53
20150701|2014-12-07 19:00,8,641.5,641.5,637,638,4
20150701|2014-12-08 00:30,8,639.25,639.25,639.25,639.25,1
20150701|2014-12-08 06:30,8,638.75,638.75,637.75,637.75,71
20150701|2014-12-08 07:00,8,637.5,637.5,637,637.25,42
20150701|2014-12-08 07:30,8,637.5,637.75,637.5,637.75,2
20150701|2014-12-08 08:30,8,638,646,638,644,69
20150701|2014-12-08 09:00,8,644.5,646.25,643.75,645.5,131
20150701|2014-12-08 09:30,8,645.5,648.75,645.5,648.25,50
20150701|2014-12-08 10:00,8,648.75,652.25,648.75,650.75,100
20150701|2014-12-08 10:30,8,651,652.5,650,650.25,74
20150701|2014-12-08 11:00,8,650.5,652,648.5,649.75,77
20150701|2014-12-08 11:30,8,650.75,650.75,647.25,647.25,13
20150701|2014-12-08 12:00,8,647,647.5,644,645.25,45
20150701|2014-12-08 12:30,8,645,646,644,645.75,60
20150701|2014-12-08 13:00,8,645.25,645.75,642.25,642.25,122
20150701|2014-12-08 19:00,9,641.5,641.75,638.75,638.75,15
20150701|2014-12-08 20:30,9,640.75,640.75,640.75,640.75,1
20150701|2014-12-08 22:00,9,639.25,639.25,639.25,639.25,1
20150701|2014-12-08 23:00,9,638.25,638.25,638,638,2
20150701|2014-12-09 00:00,9,638,638,638,638,1
20150701|2014-12-09 01:30,9,637.25,637.25,637.25,637.25,1
20150701|2014-12-09 03:30,9,638,638,638,638,4
20150701|2014-12-09 04:00,9,639.5,639.5,639.25,639.25,5
20150701|2014-12-09 04:30,9,640,640.25,640,640.25,2
20150701|2014-12-09 06:30,9,638.5,638.5,638,638,7
20150701|2014-12-09 07:00,9,637.5,637.5,637,637,5
20150701|2014-12-09 07:30,9,637.25,637.25,637.25,637.25,2
20150701|2014-12-09 08:30,9,638,641.25,635.25,638,28
20150701|2014-12-09 09:00,9,638.25,640,638.25,640,67
20150701|2014-12-09 09:30,9,638.75,641.75,638.5,639.75,17
20150701|2014-12-09 10:00,9,638.5,638.75,630.75,631,100
20150701|2014-12-09 10:30,9,631,633.75,630.5,633.5,114
20150701|2014-12-09 11:00,9,633.75,634,633,633,16
20150701|2014-12-09 11:30,9,634,634,633.25,633.25,11
20150701|2014-12-09 12:00,9,632.5,633,632,633,26
20150701|2014-12-09 12:30,9,633,633.75,632.5,632.75,32
20150701|2014-12-09 13:00,9,633,633.25,628.75,629,107
20150701|2014-12-09 19:30,10,627.5,627.5,627.5,627.5,1
20150701|2014-12-09 20:00,10,627.5,627.5,627.5,627.5,3
20150701|2014-12-09 20:30,10,627.5,627.5,627.5,627.5,1
20150701|2014-12-09 21:30,10,627.5,627.5,627.5,627.5,1
20150701|2014-12-10 01:00,10,627,627,627,627,2
20150701|2014-12-10 01:30,10,627.25,627.25,627.25,627.25,1
20150701|2014-12-10 02:00,10,627.25,627.25,627.25,627.25,5
20150701|2014-12-10 03:00,10,627.25,627.25,627.25,627.25,1
20150701|2014-12-10 04:00,10,626.75,626.75,626.75,626.75,1
20150701|2014-12-10 05:00,10,626.25,626.25,626.25,626.25,1
20150701|2014-12-10 05:30,10,625.75,626.5,625.75,625.75,36
20150701|2014-12-10 06:00,10,625.75,625.75,625.75,625.75,1
20150701|2014-12-10 06:30,10,625.5,625.75,625.5,625.75,8
20150701|2014-12-10 07:00,10,626.25,627,626,627,80
20150701|2014-12-10 07:30,10,627.75,628.5,627.25,627.25,26
20150701|2014-12-10 08:30,10,626.5,631,622.5,631,97
20150701|2014-12-10 09:00,10,630.75,630.75,625.25,625.75,41
20150701|2014-12-10 09:30,10,625.5,627.25,625.5,626.25,14
20150701|2014-12-10 10:00,10,626.75,626.75,626,626.5,18
20150701|2014-12-10 10:30,10,627.25,627.75,625,625,4
20150701|2014-12-10 11:00,10,625.5,625.5,622.5,622.5,30
20150701|2014-12-10 11:30,10,624.25,624.25,622,622.75,71
20150701|2014-12-10 12:00,10,624.5,624.5,623.5,623.75,15
20150701|2014-12-10 12:30,10,624,624,621.75,621.75,30
20150701|2014-12-10 13:00,10,622.75,625.75,620.5,625.25,172
20150701|2014-12-10 19:00,11,622,622.5,621,621,12
20150701|2014-12-10 19:30,11,621,621,621,621,1
20150701|2014-12-10 21:00,11,621.75,621.75,621.75,621.75,1
20150701|2014-12-10 21:30,11,622,622,622,622,2
20150701|2014-12-11 00:00,11,622.5,622.5,622.5,622.5,1
20150701|2014-12-11 02:00,11,623.5,623.5,623.5,623.5,1
20150701|2014-12-11 03:00,11,623,623,623,623,2
20150701|2014-12-11 03:30,11,623,623,623,623,2
20150701|2014-12-11 05:00,11,620.75,620.75,620,620.25,4
20150701|2014-12-11 07:00,11,619.75,619.75,619.75,619.75,1
20150701|2014-12-11 07:30,11,619,619.5,619,619.5,2
20150701|2014-12-11 08:30,11,618.5,619.25,617.75,619.25,61
20150701|2014-12-11 09:00,11,620.5,624.75,620.5,624.75,55
20150701|2014-12-11 09:30,11,623.25,630,623.25,627,90
20150701|2014-12-11 10:00,11,627,627,622.5,622.5,61
20150701|2014-12-11 10:30,11,624.5,628.5,624.5,628.5,31
20150701|2014-12-11 11:00,11,628.5,628.5,624.75,624.75,44
20150701|2014-12-11 11:30,11,624.75,629,624.5,628.25,136
20150701|2014-12-11 12:00,11,628.25,633,628.25,633,35
20150701|2014-12-11 12:30,11,635,638,635,636,52
20150701|2014-12-11 13:00,11,636.25,639.75,632.5,633.5,70
20150701|2014-12-11 19:00,12,633.75,634.25,631.25,631.25,16
20150701|2014-12-11 19:30,12,634.25,634.25,634.25,634.25,2
20150701|2014-12-11 21:00,12,633.25,633.25,633.25,633.25,2
20150701|2014-12-12 03:00,12,632,632,631.25,631.25,4
20150701|2014-12-12 04:00,12,631,631,630.25,630.25,20
20150701|2014-12-12 04:30,12,630,630,629.25,629.25,16
20150701|2014-12-12 05:00,12,638,639,638,639,2
20150701|2014-12-12 05:30,12,638.75,638.75,638.75,638.75,1
20150701|2014-12-12 06:00,12,638.75,638.75,638,638,6
20150701|2014-12-12 06:30,12,638,643.25,638,643.25,14
20150701|2014-12-12 07:00,12,644,645,637.5,638.75,20
20150701|2014-12-12 07:30,12,641,643.25,641,643.25,42
20150701|2014-12-12 08:30,12,641.25,644,640,643.75,27
20150701|2014-12-12 09:00,12,643.5,644.25,641.75,642.5,161
20150701|2014-12-12 09:30,12,641.75,645,641.75,644,32
20150701|2014-12-12 10:00,12,644.75,647.5,644,646,33
20150701|2014-12-12 10:30,12,646,646.5,642.25,645,27
20150701|2014-12-12 11:00,12,644.75,647,643.25,647,52
20150701|2014-12-12 11:30,12,647,647.5,646.75,647,15
20150701|2014-12-12 12:00,12,647,647.5,645,646.5,33
20150701|2014-12-12 12:30,12,646.25,647,644,645,111
20150701|2014-12-12 13:00,12,644.25,645,639,639,124
20150701|2014-12-14 19:00,15,640,644,636.75,636.75,24
20150701|2014-12-14 19:30,15,637,640,637,640,6
20150701|2014-12-14 20:30,15,642.5,642.5,642.5,642.5,1
20150701|2014-12-14 21:00,15,641.5,641.5,641.5,641.5,1
20150701|2014-12-15 02:00,15,642.75,642.75,642.75,642.75,1
20150701|2014-12-15 02:30,15,643.25,643.5,643.25,643.5,3
20150701|2014-12-15 05:00,15,642.25,642.5,642.25,642.5,3
20150701|2014-12-15 06:00,15,644,644.75,644,644.75,3
20150701|2014-12-15 07:00,15,643.25,643.5,642,642,6
20150701|2014-12-15 07:30,15,641.75,641.75,641.75,641.75,2
20150701|2014-12-15 08:30,15,640.75,650,637,650,69
20150701|2014-12-15 09:00,15,648.5,650.75,647.5,649,14
20150701|2014-12-15 09:30,15,649,655,645,653.5,176
20150701|2014-12-15 10:00,15,653.5,655,652.5,654.75,54
20150701|2014-12-15 10:30,15,656,656,652,653,46
20150701|2014-12-15 11:00,15,653.5,656,653.25,656,100
20150701|2014-12-15 11:30,15,656,657,655.25,656.75,117
20150701|2014-12-15 12:00,15,655.5,656,651.75,651.75,12
20150701|2014-12-15 12:30,15,651.5,653.75,651.5,652.25,25
20150701|2014-12-15 13:00,15,652,656,650.5,651.75,78
20150701|2014-12-15 19:00,16,651,651,649.75,651,24
20150701|2014-12-15 19:30,16,650.5,650.5,650.5,650.5,2
20150701|2014-12-16 01:00,16,651.5,651.75,651.5,651.75,5
20150701|2014-12-16 02:00,16,652.75,654,652.75,654,15
20150701|2014-12-16 02:30,16,653.75,653.75,653,653,2
20150701|2014-12-16 03:00,16,653.5,654,653.5,653.75,18
20150701|2014-12-16 03:30,16,654.25,658,654,657.75,48
20150701|2014-12-16 05:30,16,652.75,652.75,652.75,652.75,100
20150701|2014-12-16 06:00,16,653.75,658.5,653.75,658.5,108
20150701|2014-12-16 06:30,16,659,662,658.5,661.25,344
20150701|2014-12-16 07:00,16,661.25,663,661.25,661.25,63
20150701|2014-12-16 07:30,16,661.75,661.75,659.75,659.75,2
20150701|2014-12-16 08:30,16,660,665,660,663.5,141
20150701|2014-12-16 09:00,16,664.5,666.25,662.5,665.75,84
20150701|2014-12-16 09:30,16,666.25,668.75,666,667.75,127
20150701|2014-12-16 10:00,16,668,675,666,666,212
20150701|2014-12-16 10:30,16,666.5,670.25,666.5,668,72
20150701|2014-12-16 11:00,16,667.5,667.5,659,662,97
20150701|2014-12-16 11:30,16,661.5,665,661.5,662.75,83
20150701|2014-12-16 12:00,16,663,664.75,662.25,663.5,39
20150701|2014-12-16 12:30,16,662.25,662.25,660.75,660.75,11
20150701|2014-12-16 13:00,16,660.5,663,657.75,657.75,43
20150701|2014-12-16 19:00,17,659.5,659.5,658.75,659.5,4
20150701|2014-12-16 19:30,17,655.5,655.5,655.5,655.5,2
20150701|2014-12-16 22:30,17,656.5,656.5,656.5,656.5,1
20150701|2014-12-16 23:30,17,656.75,656.75,656.75,656.75,2
20150701|2014-12-17 04:00,17,660,663,660,663,13
20150701|2014-12-17 04:30,17,663,664.5,663,664.5,2
20150701|2014-12-17 05:00,17,664,665.25,664,665.25,4
20150701|2014-12-17 05:30,17,663.5,663.5,663.5,663.5,1
20150701|2014-12-17 06:00,17,666,666.75,666,666,4
20150701|2014-12-17 06:30,17,665.75,670,665.75,670,24
20150701|2014-12-17 07:00,17,669.75,671.25,669.75,669.75,30
20150701|2014-12-17 07:30,17,670,671.25,670,671.25,10
20150701|2014-12-17 08:30,17,670,670,661,661.25,121
20150701|2014-12-17 09:00,17,661.75,665.75,661.25,664.25,32
20150701|2014-12-17 09:30,17,664.25,669.75,664.25,668.25,39
20150701|2014-12-17 10:00,17,666,669.25,664.75,666.5,49
20150701|2014-12-17 10:30,17,666.5,667,664.75,665.25,66
20150701|2014-12-17 11:00,17,665.25,679.5,665.25,678.5,276
20150701|2014-12-17 11:30,17,678.25,682.25,675.5,679.75,208
20150701|2014-12-17 12:00,17,679.5,681.25,675,677,79
20150701|2014-12-17 12:30,17,678,685,676.75,683,126
20150701|2014-12-17 13:00,17,682.75,685,681.25,683.75,96
20150701|2014-12-17 19:00,18,680,682,680,682,35
20150701|2014-12-17 19:30,18,682.75,682.75,680.75,681,5
20150701|2014-12-17 20:30,18,682,682,680.75,680.75,3
20150701|2014-12-17 21:00,18,681.75,681.75,681.75,681.75,1
20150701|2014-12-17 21:30,18,681.5,683,681.5,682.75,6
20150701|2014-12-17 22:00,18,683.5,684,683.5,683.5,9
20150701|2014-12-17 22:30,18,684,684,683.5,683.75,41
20150701|2014-12-17 23:00,18,684,684,684,684,1
20150701|2014-12-17 23:30,18,685,685,685,685,21
20150701|2014-12-18 00:00,18,685.75,685.75,684.25,684.25,2
20150701|2014-12-18 01:00,18,684.25,684.25,684.25,684.25,1
20150701|2014-12-18 01:30,18,686,687,686,686.75,3
20150701|2014-12-18 02:00,18,688,690.25,688,690.25,35
20150701|2014-12-18 02:30,18,691,695,691,695,78
20150701|2014-12-18 03:00,18,696,703.75,696,700,139
20150701|2014-12-18 03:30,18,700,700,688,692.5,32
20150701|2014-12-18 04:00,18,692.75,692.75,692.75,692.75,1
20150701|2014-12-18 06:00,18,694.5,694.75,693.75,693.75,13
20150701|2014-12-18 06:30,18,695,695,695,695,1
20150701|2014-12-18 07:00,18,694.5,695,693,694.75,40
20150701|2014-12-18 07:30,18,695,698,695,698,19
20150701|2014-12-18 08:30,18,695.75,697,689,692.5,135
20150701|2014-12-18 09:00,18,692.25,697.75,692.25,693,144
20150701|2014-12-18 09:30,18,693,694.25,690.5,692.25,111
20150701|2014-12-18 10:00,18,692.75,692.75,686,690,62
20150701|2014-12-18 10:30,18,688.5,689.25,682.75,687.75,81
20150701|2014-12-18 11:00,18,688,688,684.25,686.25,43
20150701|2014-12-18 11:30,18,685.75,689.5,683,689.5,66
20150701|2014-12-18 12:00,18,689.75,689.75,686,687.5,38
20150701|2014-12-18 12:30,18,685.75,688.75,683.25,686.75,67
20150701|2014-12-18 13:00,18,686.25,689.75,684.25,687.5,160
20150701|2014-12-18 19:00,19,685,686,680.5,680.5,71
20150701|2014-12-18 19:30,19,679.5,679.5,679.5,679.5,1
20150701|2014-12-18 20:00,19,678.75,678.75,678.5,678.5,4
20150701|2014-12-18 22:00,19,678.25,678.25,678.25,678.25,1
20150701|2014-12-18 23:30,19,677.5,677.5,677.5,677.5,1
20150701|2014-12-19 02:30,19,675.5,675.5,669.75,670,34
20150701|2014-12-19 03:00,19,670,670.75,670,670.75,20
20150701|2014-12-19 04:00,19,677.25,681.25,677.25,681.25,25
20150701|2014-12-19 04:30,19,677.25,677.25,677.25,677.25,1
20150701|2014-12-19 05:30,19,675.25,675.25,674.5,674.5,9
20150701|2014-12-19 06:00,19,674.25,674.25,670.75,670.75,28
20150701|2014-12-19 06:30,19,670.75,670.75,669,669.75,11
20150701|2014-12-19 07:00,19,671.5,671.5,671.5,671.5,2
20150701|2014-12-19 08:30,19,672.75,679,672,677.25,65
20150701|2014-12-19 09:00,19,679,681,677.5,678.5,59
20150701|2014-12-19 09:30,19,676.75,681,676.25,677,56
20150701|2014-12-19 10:00,19,678.25,679,676.75,679,20
20150701|2014-12-19 10:30,19,678.5,679,670.75,671,30
20150701|2014-12-19 11:00,19,671.5,672.25,666.5,669.25,33
20150701|2014-12-19 11:30,19,667.5,670.5,667.5,669,34
20150701|2014-12-19 12:00,19,668.5,668.75,667.25,667.25,55
20150701|2014-12-19 12:30,19,667.5,672,667.5,669,25
20150701|2014-12-19 13:00,19,669,672.75,668.75,672.75,95
20150701|2014-12-21 19:00,22,670,670.75,669.5,669.5,43
20150701|2014-12-21 19:30,22,669.5,669.5,669.5,669.5,3
20150701|2014-12-21 21:00,22,670,670,670,670,2
20150701|2014-12-21 22:30,22,668.5,668.5,668.5,668.5,1
20150701|2014-12-21 23:30,22,668.5,668.5,668.5,668.5,2
20150701|2014-12-22 00:00,22,667.75,668,667.25,667.25,3
20150701|2014-12-22 00:30,22,667,667,665,665,35
20150701|2014-12-22 01:00,22,663,663,663,663,19
20150701|2014-12-22 02:00,22,665.75,666,665.75,666,3
20150701|2014-12-22 03:00,22,666.75,668.25,666.75,668.25,3
20150701|2014-12-22 04:00,22,671,676.75,671,676.75,5
20150701|2014-12-22 04:30,22,676.75,678,676.75,677.75,4
20150701|2014-12-22 05:00,22,678,678,678,678,5
20150701|2014-12-22 06:30,22,677,677,675.5,675.5,15
20150701|2014-12-22 07:00,22,677,677,675.75,675.75,9
20150701|2014-12-22 07:30,22,675,675,675,675,1
20150701|2014-12-22 08:30,22,675,681.75,674,675.25,123
20150701|2014-12-22 09:00,22,676.5,680.5,676.5,680.5,46
20150701|2014-12-22 09:30,22,679.25,682.75,678.75,680.75,166
20150701|2014-12-22 10:00,22,681.5,681.75,678.75,678.75,43
20150701|2014-12-22 10:30,22,678.5,678.5,672,674.75,189
20150701|2014-12-22 11:00,22,674.5,675.75,669.5,669.5,90
20150701|2014-12-22 11:30,22,669.5,671.5,668,670.25,107
20150701|2014-12-22 12:00,22,670.75,676,670.25,673.5,40
20150701|2014-12-22 12:30,22,673,673,667.5,667.5,22
20150701|2014-12-22 13:00,22,667.25,670.25,664.5,665.75,159
20150701|2014-12-22 19:30,23,663,663,663,663,1
20150701|2014-12-22 20:00,23,663,663,663,663,1
20150701|2014-12-23 00:30,23,664,664,664,664,1
20150701|2014-12-23 02:00,23,666.75,670,666.75,669.5,14
20150701|2014-12-23 05:30,23,672.25,672.25,672.25,672.25,1
20150701|2014-12-23 06:00,23,669.5,669.5,669.5,669.5,1
20150701|2014-12-23 07:00,23,669,669,668.75,668.75,3
20150701|2014-12-23 07:30,23,669,669,668.75,668.75,5
20150701|2014-12-23 08:30,23,669,674.25,669,671.75,63
20150701|2014-12-23 09:00,23,672,673.5,672,672.5,46
20150701|2014-12-23 09:30,23,674,676.25,674,674.75,155
20150701|2014-12-23 10:00,23,673.25,673.5,671,672,9
20150701|2014-12-23 10:30,23,671,674,671,673.75,22
20150701|2014-12-23 11:00,23,674,674.5,672,672,87
20150701|2014-12-23 11:30,23,672.25,672.25,671.25,671.25,7
20150701|2014-12-23 12:00,23,670,671.75,670,671.5,10
20150701|2014-12-23 12:30,23,671.25,672,671.25,672,17
20150701|2014-12-23 13:00,23,671.5,675,670.75,675,121
20150701|2014-12-23 19:00,24,673.75,675,673.75,675,4
20150701|2014-12-23 20:00,24,674.5,675,674.5,675,8
20150701|2014-12-23 21:30,24,675,675,675,675,1
20150701|2014-12-23 22:30,24,675,675,675,675,1
20150701|2014-12-24 04:00,24,675,675,675,675,1
20150701|2014-12-24 04:30,24,674.25,674.25,673.5,673.5,22
20150701|2014-12-24 05:00,24,673.25,673.25,673.25,673.25,8
20150701|2014-12-24 06:30,24,673.25,673.25,673.25,673.25,4
20150701|2014-12-24 07:30,24,671,671,671,671,3
20150701|2014-12-24 08:30,24,671.25,671.5,664.75,666.25,29
20150701|2014-12-24 09:00,24,667,667,666.5,666.5,5
20150701|2014-12-24 09:30,24,664.75,664.75,660.25,660.5,61
20150701|2014-12-24 10:00,24,663,663.25,657.75,658.25,92
20150701|2014-12-24 10:30,24,654.5,654.5,649,651,29
20150701|2014-12-24 11:00,24,655.75,655.75,652.25,652.25,19
20150701|2014-12-24 11:30,24,656.5,657.25,652,652,58
20150701|2014-12-26 08:30,26,658,658,654.75,656.75,78
20150701|2014-12-26 09:00,26,655,655,655,655,2
20150701|2014-12-26 09:30,26,655.25,655.5,655,655,9
20150701|2014-12-26 10:00,26,654.25,654.25,652.75,652.75,6
20150701|2014-12-26 10:30,26,655.25,656.5,655.25,656.5,4
20150701|2014-12-26 11:00,26,658,658,656,656.25,6
20150701|2014-12-26 11:30,26,656,656.25,654.5,654.5,30
20150701|2014-12-26 12:00,26,656.25,656.25,655.75,656.25,51
20150701|2014-12-26 12:30,26,655.25,655.25,655.25,655.25,1
20150701|2014-12-26 13:00,26,656.25,656.25,652.5,652.5,8
20150701|2014-12-28 19:00,29,655.5,655.5,655,655,15
20150701|2014-12-28 19:30,29,652.75,652.75,652.75,652.75,3
20150701|2014-12-28 20:30,29,652.25,652.25,651.25,651.25,20
20150701|2014-12-28 23:30,29,656.75,656.75,656.75,656.75,1
20150701|2014-12-29 00:00,29,656.75,656.75,656.75,656.75,1
20150701|2014-12-29 02:00,29,658.5,658.5,658.5,658.5,1
20150701|2014-12-29 04:00,29,658.25,658.25,658,658,5
20150701|2014-12-29 05:00,29,657.5,657.5,657.5,657.5,1
20150701|2014-12-29 06:30,29,657.25,657.25,657,657,4
20150701|2014-12-29 07:00,29,656.75,656.75,656.75,656.75,1
20150701|2014-12-29 07:30,29,658,658,658,658,1
20150701|2014-12-29 08:30,29,660,661.25,659.25,660.25,31
20150701|2014-12-29 09:00,29,659.5,663,659.5,662,31
20150701|2014-12-29 09:30,29,662.5,662.5,656.75,657.25,47
20150701|2014-12-29 10:00,29,656.5,656.5,653,653.75,12
20150701|2014-12-29 10:30,29,653.75,654.25,650.75,652.25,91
20150701|2014-12-29 11:00,29,652.75,654.5,652.75,653.5,40
20150701|2014-12-29 11:30,29,653.5,653.75,652.5,653.5,66
20150701|2014-12-29 12:00,29,654,655.25,654,654.25,9
20150701|2014-12-29 12:30,29,654.75,655,654,655,14
20150701|2014-12-29 13:00,29,655.5,657.5,655.25,655.75,18
20150701|2014-12-29 19:00,30,656,656,653.25,653.25,4
20150701|2014-12-29 19:30,30,652,652,652,652,1
20150701|2014-12-30 05:00,30,651.75,651.75,651.75,651.75,1
20150701|2014-12-30 07:00,30,650,651,650,651,10
20150701|2014-12-30 07:30,30,650.75,650.75,650.75,650.75,3
20150701|2014-12-30 08:30,30,651.75,653.75,647.75,648,77
20150701|2014-12-30 09:00,30,649,651.75,649,651.75,4
20150701|2014-12-30 09:30,30,653.75,653.75,652,653.5,5
20150701|2014-12-30 10:00,30,651,652,650.25,651,5
20150701|2014-12-30 10:30,30,650.5,650.5,649.25,649.5,4
20150701|2014-12-30 11:00,30,649.75,649.75,647.25,649,53
20150701|2014-12-30 11:30,30,648,648.5,646.75,646.75,40
20150701|2014-12-30 12:00,30,647,648.25,647,648,9
20150701|2014-12-30 12:30,30,649.25,649.25,646,646,10
20150701|2014-12-30 13:00,30,645.75,647.75,642.75,643,93
20150701|2014-12-30 19:00,31,644.5,644.5,644.5,644.5,2
20150701|2014-12-30 20:00,31,645,645,645,645,1
20150701|2014-12-31 00:00,31,642.75,642.75,642.75,642.75,1
20150701|2014-12-31 03:00,31,643.75,643.75,643.75,643.75,1
20150701|2014-12-31 06:00,31,644.25,644.25,644.25,644.25,2
20150701|2014-12-31 06:30,31,644.25,644.25,644.25,644.25,1
20150701|2014-12-31 07:30,31,643.25,643.25,643.25,643.25,12
20150701|2014-12-31 08:30,31,644.25,645.25,639.75,641,33
20150701|2014-12-31 09:00,31,641.75,643.5,641.75,643.25,18
20150701|2014-12-31 09:30,31,642.25,642.25,639.75,640.75,16
20150701|2014-12-31 10:00,31,640.5,640.5,638,639,25
20150701|2014-12-31 10:30,31,638.5,638.5,637.25,638.25,34
20150701|2014-12-31 11:00,31,638.5,638.5,636.5,637.25,28
20150701|2014-12-31 11:30,31,637,637.5,636.75,637,21
20150701|2014-12-31 12:00,31,636.25,636.25,633.25,633.5,21
20150701|2014-12-31 12:30,31,634,634.25,629.75,630.75,110
20150701|2014-12-31 13:00,31,631.5,637.5,631,637.5,82
20150701|2015-01-02 08:30,2,635.75,636.5,629.5,630,94
20150701|2015-01-02 09:00,2,629.5,629.5,626,628.25,37
20150701|2015-01-02 09:30,2,626.75,626.75,624.5,625,24
20150701|2015-01-02 10:00,2,624.5,624.5,624,624.5,12
20150701|2015-01-02 10:30,2,622.25,622.75,622.25,622.75,54
20150701|2015-01-02 11:00,2,622,622,620.75,620.75,84
20150701|2015-01-02 11:30,2,621.75,621.75,618.25,618.25,75
20150701|2015-01-02 12:00,2,620,620.75,620,620.75,12
20150701|2015-01-02 12:30,2,620.25,621.75,620,620.75,24
20150701|2015-01-02 13:00,2,620.25,625.75,620,623.5,102
20150701|2015-01-04 19:00,5,623.5,626.5,623.5,626.5,8
20150701|2015-01-04 19:30,5,629.5,630.25,629.5,630.25,6
20150701|2015-01-04 20:00,5,629.5,629.5,629.5,629.5,2
20150701|2015-01-04 20:30,5,629,629,629,629,1
20150701|2015-01-04 21:30,5,628.5,629.75,628.5,629.75,20
20150701|2015-01-05 01:30,5,631,632.5,631,632.5,2
20150701|2015-01-05 02:30,5,631,633,631,633,2
20150701|2015-01-05 03:30,5,632.25,632.25,632.25,632.25,1
20150701|2015-01-05 05:30,5,631,631,631,631,2
20150701|2015-01-05 06:00,5,633.5,633.5,633,633.5,7
20150701|2015-01-05 06:30,5,633.5,633.5,633.5,633.5,2
20150701|2015-01-05 07:00,5,632.5,632.5,632.5,632.5,1
20150701|2015-01-05 07:30,5,632.5,633.25,632.5,633.25,5
20150701|2015-01-05 08:30,5,634.25,638.5,632.5,635,37
20150701|2015-01-05 09:00,5,635.25,636.25,633.25,634.25,68
20150701|2015-01-05 09:30,5,631.5,631.5,630.5,630.5,5
20150701|2015-01-05 10:00,5,630,631,630,631,7
20150701|2015-01-05 10:30,5,630.75,630.75,630.75,630.75,2
20150701|2015-01-05 11:00,5,632,632.25,630.75,632.25,55
20150701|2015-01-05 11:30,5,633.5,636,633,636,97
20150701|2015-01-05 12:00,5,634,634,631.75,632,20
20150701|2015-01-05 12:30,5,634,638.5,634,637.25,64
20150701|2015-01-05 13:00,5,637.75,638,630,631,88
20150701|2015-01-05 19:00,6,630.75,631.25,629,631.25,6
20150701|2015-01-05 19:30,6,632,632,632,632,3
20150701|2015-01-05 20:30,6,632,632,631.75,631.75,3
20150701|2015-01-05 21:00,6,631.75,631.75,631.75,631.75,4
20150701|2015-01-05 21:30,6,631.75,631.75,631.75,631.75,13
20150701|2015-01-05 22:00,6,632,632,631.75,631.75,10
20150701|2015-01-05 22:30,6,631.25,631.25,631.25,631.25,4
20150701|2015-01-05 23:00,6,631,631,631,631,1
20150701|2015-01-05 23:30,6,631,631,631,631,5
20150701|2015-01-06 03:30,6,633.75,640,633.75,640,9
20150701|2015-01-06 05:00,6,637,637,637,637,5
20150701|2015-01-06 06:30,6,636.75,636.75,636.75,636.75,1
20150701|2015-01-06 07:00,6,636.5,636.5,636.5,636.5,1
20150701|2015-01-06 08:30,6,637,639.5,636.5,639,58
20150701|2015-01-06 09:00,6,638.75,642,637.5,641.25,184
20150701|2015-01-06 09:30,6,641,643.25,640.5,643.25,215
20150701|2015-01-06 10:00,6,642.5,646.5,642,645.75,143
20150701|2015-01-06 10:30,6,646.5,646.75,643.75,644.25,58
20150701|2015-01-06 11:00,6,643.5,644.5,643,643.75,76
20150701|2015-01-06 11:30,6,644.25,644.25,641,643,30
20150701|2015-01-06 12:00,6,643.25,643.25,631.75,635.5,43
20150701|2015-01-06 12:30,6,634,638.75,634,638.75,58
20150701|2015-01-06 13:00,6,637.5,638.25,633.5,638,120
20150701|2015-01-06 19:00,7,638,638,638,638,4
20150701|2015-01-07 03:30,7,638.75,638.75,638.75,638.75,2
20150701|2015-01-07 07:00,7,636,636,636,636,1
20150701|2015-01-07 08:30,7,633,635.5,632,632,77
20150701|2015-01-07 09:00,7,631,631,628.5,630,11
20150701|2015-01-07 09:30,7,626.25,630,625.75,629,51
20150701|2015-01-07 10:00,7,628.25,629.25,626.5,626.5,19
20150701|2015-01-07 10:30,7,626,627.75,625.75,627.75,20
20150701|2015-01-07 11:00,7,628,629.75,627.5,628.75,93
20150701|2015-01-07 11:30,7,629.75,631,629.25,629.5,63
20150701|2015-01-07 12:00,7,629.25,630.25,627.25,628,9
20150701|2015-01-07 12:30,7,627.75,627.75,627.75,627.75,4
20150701|2015-01-07 13:00,7,626.75,627.75,623.75,624,177
20150701|2015-01-07 19:00,8,625,625,625,625,2
20150701|2015-01-07 19:30,8,624.5,624.75,624.5,624.75,6
20150701|2015-01-07 20:00,8,624.75,624.75,624.25,624.25,4
20150701|2015-01-07 21:30,8,622,622,622,622,1
20150701|2015-01-07 22:30,8,622.25,622.75,622,622,26
20150701|2015-01-08 00:00,8,623.75,623.75,623.75,623.75,1
20150701|2015-01-08 01:00,8,624,624,624,624,1
20150701|2015-01-08 03:00,8,623.5,623.5,623.5,623.5,1
20150701|2015-01-08 03:30,8,623.25,623.25,623.25,623.25,4
20150701|2015-01-08 04:30,8,623.75,623.75,623.75,623.75,1
20150701|2015-01-08 05:30,8,623.75,623.75,623.75,623.75,1
20150701|2015-01-08 06:30,8,624.25,624.75,624.25,624.5,37
20150701|2015-01-08 07:30,8,624,624,623.25,623.25,3
20150701|2015-01-08 08:30,8,622,623,618,621.5,44
20150701|2015-01-08 09:00,8,621,621.25,618,618.5,45
20150701|2015-01-08 09:30,8,618.25,620.5,618,619.5,36
20150701|2015-01-08 10:00,8,619.25,619.5,618.75,618.75,10
20150701|2015-01-08 10:30,8,618,619.25,616.75,619.25,59
20150701|2015-01-08 11:00,8,618.25,619.75,616.25,616.5,211
20150701|2015-01-08 11:30,8,616.5,616.5,614.5,615.25,57
20150701|2015-01-08 12:00,8,616,616,615.25,615.25,5
20150701|2015-01-08 12:30,8,615.5,615.75,612.75,614,39
20150701|2015-01-08 13:00,8,613.75,616,612.75,615.25,341
20150701|2015-01-08 19:00,9,615.5,615.5,615,615,22
20150701|2015-01-08 19:30,9,615,615,615,615,2
20150701|2015-01-08 21:00,9,613,613,612.5,612.5,30
20150701|2015-01-08 21:30,9,612.5,612.5,612,612,15
20150701|2015-01-08 22:00,9,611.25,611.25,611,611,11
20150701|2015-01-08 22:30,9,611,611,611,611,12
20150701|2015-01-09 00:00,9,612,612.25,612,612.25,2
20150701|2015-01-09 02:30,9,610.5,610.5,610.5,610.5,3
20150701|2015-01-09 06:30,9,614.75,614.75,614.75,614.75,1
20150701|2015-01-09 07:30,9,614,614,613.25,613.25,5
20150701|2015-01-09 08:30,9,612.5,615,610,614.75,229
20150701|2015-01-09 09:00,9,614.75,619,614.75,615,50
20150701|2015-01-09 09:30,9,615.25,616.25,614.5,614.75,56
20150701|2015-01-09 10:00,9,615.75,615.75,610.75,610.75,16
20150701|2015-01-09 10:30,9,611,611,610.75,610.75,7
20150701|2015-01-09 11:00,9,612.5,614.25,611,611,12
20150701|2015-01-09 11:30,9,612.25,612.25,610.25,611,26
20150701|2015-01-09 12:00,9,611.25,611.25,610.5,611,5
20150701|2015-01-09 12:30,9,612,614.25,612,613.75,63
20150701|2015-01-09 13:00,9,611.75,612.75,606.25,607.5,162
20150701|2015-01-11 19:00,12,609.25,610,607,608.25,21
20150701|2015-01-11 19:30,12,608.25,608.25,608.25,608.25,7
20150701|2015-01-11 20:30,12,608.25,608.25,607.75,607.75,5
20150701|2015-01-11 21:00,12,608,608,607.5,607.5,15
20150701|2015-01-11 21:30,12,607.5,607.75,607.25,607.5,15
20150701|2015-01-11 22:00,12,607.75,607.75,607.25,607.25,10
20150701|2015-01-11 23:00,12,607.75,607.75,607.5,607.5,12
20150701|2015-01-11 23:30,12,607.5,607.5,607.5,607.5,3
20150701|2015-01-12 00:00,12,607.75,608,607.5,607.5,19
20150701|2015-01-12 00:30,12,608,609,607.5,608.5,13
20150701|2015-01-12 02:00,12,608.75,609.75,608.75,609.75,3
20150701|2015-01-12 02:30,12,609.5,609.5,609.5,609.5,1
20150701|2015-01-12 04:00,12,610,610,610,610,1
20150701|2015-01-12 04:30,12,610,610,610,610,12
20150701|2015-01-12 05:00,12,609.75,609.75,609.75,609.75,5
20150701|2015-01-12 06:00,12,607.75,607.75,607.75,607.75,2
20150701|2015-01-12 06:30,12,606.5,606.5,605.5,605.5,9
20150701|2015-01-12 07:00,12,605.25,606.5,605.25,606.5,4
20150701|2015-01-12 07:30,12,605.75,605.75,605.75,605.75,5
20150701|2015-01-12 08:30,12,607.5,609.75,604.75,604.75,79
20150701|2015-01-12 09:00,12,604.75,604.75,600.5,600.5,56
20150701|2015-01-12 09:30,12,600,602,599.25,602,126
20150701|2015-01-12 10:00,12,602,604.5,601.5,601.5,109
20150701|2015-01-12 10:30,12,602,604,601.25,602.75,117
20150701|2015-01-12 11:00,12,602.25,607.75,598,606,413
20150701|2015-01-12 11:30,12,606.5,607.25,603.5,603.75,158
20150701|2015-01-12 12:00,12,603.75,607,603.75,605,50
20150701|2015-01-12 12:30,12,605,605,601,602.5,106
20150701|2015-01-12 13:00,12,601.5,601.5,599.5,600,41
20150701|2015-01-12 19:00,13,600.5,601.25,600.25,600.75,46
20150701|2015-01-12 19:30,13,600.5,601.5,600.25,601,48
20150701|2015-01-12 20:00,13,600.5,600.75,600.25,600.75,15
20150701|2015-01-12 20:30,13,600.5,600.5,600.5,600.5,5
20150701|2015-01-12 21:00,13,599.75,599.75,599.75,599.75,2
20150701|2015-01-12 21:30,13,599.75,600,599.75,600,4
20150701|2015-01-12 22:00,13,599.5,600.5,599.5,600.5,3
20150701|2015-01-12 23:00,13,600.5,600.5,600.5,600.5,1
20150701|2015-01-13 01:00,13,603.25,604,603.25,604,3
20150701|2015-01-13 03:30,13,603.5,603.5,603.5,603.5,1
20150701|2015-01-13 05:30,13,602.75,602.75,602.75,602.75,1
20150701|2015-01-13 06:00,13,603.5,605,603.5,605,2
20150701|2015-01-13 06:30,13,607,608.5,607,607.75,8
20150701|2015-01-13 07:00,13,609,609,609,609,1
20150701|2015-01-13 07:30,13,609.25,609.25,608.5,608.5,3
20150701|2015-01-13 08:30,13,607.25,607.75,603,603,104
20150701|2015-01-13 09:00,13,603.25,603.25,600,600,39
20150701|2015-01-13 09:30,13,601.25,601.75,599.75,600.5,124
20150701|2015-01-13 10:00,13,599.75,599.75,596.25,598,44
20150701|2015-01-13 10:30,13,597.5,600,597.25,598.75,26
20150701|2015-01-13 11:00,13,599,600.5,598.75,600,123
20150701|2015-01-13 11:30,13,599,599,597.25,597.5,13
20150701|2015-01-13 12:00,13,596,596.5,596,596.25,21
20150701|2015-01-13 12:30,13,595.75,596,594.5,596,83
20150701|2015-01-13 13:00,13,594.25,594.75,590.75,592,142
20150701|2015-01-13 19:30,14,592,592,592,592,3
20150701|2015-01-13 20:00,14,591.25,591.25,591.25,591.25,6
20150701|2015-01-13 20:30,14,591.25,591.25,591.25,591.25,1
20150701|2015-01-13 21:30,14,590.75,590.75,590.75,590.75,1
20150701|2015-01-13 22:00,14,590.75,590.75,590.75,590.75,3
20150701|2015-01-13 22:30,14,590.75,590.75,590.75,590.75,1
20150701|2015-01-14 00:30,14,590.5,590.5,590.5,590.5,1
20150701|2015-01-14 01:00,14,590.5,590.5,590.5,590.5,15
20150701|2015-01-14 02:00,14,590.5,590.5,590.5,590.5,13
20150701|2015-01-14 04:30,14,588,588,588,588,1
20150701|2015-01-14 05:00,14,587.5,587.5,586.75,586.75,7
20150701|2015-01-14 05:30,14,586.5,586.5,586.5,586.5,1
20150701|2015-01-14 06:00,14,586,586,585,585,15
20150701|2015-01-14 06:30,14,584.75,585,584.5,584.5,19
20150701|2015-01-14 07:00,14,584.25,585.25,584,585.25,61
20150701|2015-01-14 07:30,14,586,586.75,585.75,586.5,10
20150701|2015-01-14 08:30,14,586.5,587.5,584.5,587.5,222
20150701|2015-01-14 09:00,14,587,589.75,587,587.5,117
20150701|2015-01-14 09:30,14,586.75,586.75,582,585,110
20150701|2015-01-14 10:00,14,585,585,581.75,582.5,114
20150701|2015-01-14 10:30,14,582.75,583.25,582,582.75,88
20150701|2015-01-14 11:00,14,583,583.25,581,582.25,98
20150701|2015-01-14 11:30,14,583,583.25,581.5,581.75,77
20150701|2015-01-14 12:00,14,582,582,580.75,580.75,41
20150701|2015-01-14 12:30,14,582,582.5,581.25,582.25,105
20150701|2015-01-14 13:00,14,582.25,584.5,581,583.25,281
20150701|2015-01-14 19:00,15,584.75,585.25,584,584.25,22
20150701|2015-01-14 20:00,15,584.25,584.25,584,584,3
20150701|2015-01-14 20:30,15,584.5,584.5,584.5,584.5,1
20150701|2015-01-14 21:00,15,585.5,585.5,585.5,585.5,2
20150701|2015-01-14 21:30,15,585.5,586.5,585.5,586.5,12
20150701|2015-01-14 22:30,15,586.5,586.5,586.5,586.5,2
20150701|2015-01-14 23:00,15,587,587,587,587,4
20150701|2015-01-14 23:30,15,587.75,588.75,587.75,588.75,6
20150701|2015-01-15 02:30,15,588.75,588.75,588.75,588.75,1
20150701|2015-01-15 03:00,15,587.5,587.5,587.5,587.5,1
20150701|2015-01-15 03:30,15,586.25,586.25,586.25,586.25,1
20150701|2015-01-15 06:30,15,587.25,587.25,587.25,587.25,1
20150701|2015-01-15 07:00,15,589,591,589,591,32
20150701|2015-01-15 07:30,15,591.25,591.5,590.25,591,13
20150701|2015-01-15 08:30,15,587.5,587.5,583.25,583.75,35
20150701|2015-01-15 09:00,15,583.25,585.25,583.25,585,13
20150701|2015-01-15 09:30,15,583,584.25,582,583,26
20150701|2015-01-15 10:00,15,583,583.25,580,581.5,38
20150701|2015-01-15 10:30,15,581.5,581.75,580.25,580.25,54
20150701|2015-01-15 11:00,15,580.5,581.75,579.75,581.75,73
20150701|2015-01-15 11:30,15,581.5,582,579.25,579.25,122
20150701|2015-01-15 12:00,15,579.25,579.25,578.25,578.75,38
20150701|2015-01-15 12:30,15,579.75,580.5,579.5,579.75,28
20150701|2015-01-15 13:00,15,580,581.5,579.5,581.5,174
20150701|2015-01-15 19:00,16,583.25,583.25,583.25,583.25,1
20150701|2015-01-15 23:00,16,583,583,583,583,2
20150701|2015-01-15 23:30,16,583.75,583.75,582.75,583.75,6
20150701|2015-01-16 02:00,16,582.75,583.25,582.25,583.25,14
20150701|2015-01-16 03:00,16,584.5,585.25,584.5,585,5
20150701|2015-01-16 03:30,16,584.75,584.75,584.75,584.75,1
20150701|2015-01-16 04:00,16,586.5,587.25,586,587.25,4
20150701|2015-01-16 06:30,16,585.5,585.5,585.5,585.5,10
20150701|2015-01-16 07:30,16,585.5,585.5,585.5,585.5,1
20150701|2015-01-16 08:30,16,583.25,586.5,580.75,585.5,138
20150701|2015-01-16 09:00,16,586.75,589,585,585.75,138
20150701|2015-01-16 09:30,16,585,588.75,585,588.75,95
20150701|2015-01-16 10:00,16,586.25,586.25,583.25,583.25,32
20150701|2015-01-16 10:30,16,583.75,585.75,583.5,585.75,37
20150701|2015-01-16 11:00,16,586,586.75,585,586.75,51
20150701|2015-01-16 11:30,16,585.5,586.5,585.5,586,77
20150701|2015-01-16 12:00,16,586.25,586.25,585.25,585.75,8
20150701|2015-01-16 12:30,16,585.25,586.75,585.25,586,38
20150701|2015-01-16 13:00,16,586.75,587.75,581,581,114
20150701|2015-01-19 19:00,20,581.5,583,581,582.75,32
20150701|2015-01-19 21:00,20,583,583,583,583,1
20150701|2015-01-19 22:00,20,582.5,582.5,582.5,582.5,1
20150701|2015-01-19 23:30,20,582,582,582,582,1
20150701|2015-01-20 00:30,20,582.5,582.75,582,582.75,6
20150701|2015-01-20 02:00,20,582.25,582.25,582.25,582.25,1
20150701|2015-01-20 03:00,20,582.25,582.25,582.25,582.25,6
20150701|2015-01-20 03:30,20,582.25,582.25,581.75,581.75,2
20150701|2015-01-20 04:00,20,582.25,582.25,582,582,4
20150701|2015-01-20 04:30,20,581.75,581.75,580.75,581.5,18
20150701|2015-01-20 06:30,20,581.25,581.25,581.25,581.25,2
20150701|2015-01-20 07:00,20,581.75,581.75,581.25,581.5,12
20150701|2015-01-20 07:30,20,581.75,582,581.25,581.25,18
20150701|2015-01-20 08:30,20,581.5,581.5,574.5,574.5,221
20150701|2015-01-20 09:00,20,575.5,576.75,573,576.75,54
20150701|2015-01-20 09:30,20,576.75,576.75,572.75,574.5,164
20150701|2015-01-20 10:00,20,574.5,575.75,573,575.75,44
20150701|2015-01-20 10:30,20,576.25,576.25,574,575.5,27
20150701|2015-01-20 11:00,20,576.25,584,576,584,153
20150701|2015-01-20 11:30,20,584,584,580.25,580.5,137
20150701|2015-01-20 12:00,20,580.25,583.25,579.75,583.25,115
20150701|2015-01-20 12:30,20,583.75,585,582.25,584.75,118
20150701|2015-01-20 13:00,20,584.75,586,582.5,582.5,55
20150701|2015-01-20 19:00,21,585,585,585,585,4
20150701|2015-01-20 21:00,21,588.5,588.75,588.25,588.75,16
20150701|2015-01-21 01:00,21,588.75,588.75,588.75,588.75,1
20150701|2015-01-21 03:00,21,588,588.5,587.25,587.75,23
20150701|2015-01-21 04:30,21,585,585,585,585,7
20150701|2015-01-21 06:30,21,587,587,586.75,586.75,4
20150701|2015-01-21 07:00,21,587.5,588.75,587.25,588.75,37
20150701|2015-01-21 07:30,21,588,588.5,587.75,587.75,20
20150701|2015-01-21 08:30,21,586.25,588.75,585.5,586,143
20150701|2015-01-21 09:00,21,585,585,582.5,582.5,54
20150701|2015-01-21 09:30,21,581.25,582,579.75,581.25,127
20150701|2015-01-21 10:00,21,581.75,581.75,579.75,580.75,34
20150701|2015-01-21 10:30,21,580.25,581,580,581,26
20150701|2015-01-21 11:00,21,581,581.5,580,580.25,65
20150701|2015-01-21 11:30,21,580.75,581.25,580.25,580.25,68
20150701|2015-01-21 12:00,21,580.25,580.5,580.25,580.25,129
20150701|2015-01-21 12:30,21,580.5,580.75,580.25,580.5,130
20150701|2015-01-21 13:00,21,580.5,581,578.25,578.25,206
20150701|2015-01-21 19:00,22,579.5,580.75,579.5,580.75,14
20150701|2015-01-21 19:30,22,580.75,581,580.75,581,29
20150701|2015-01-21 20:00,22,581,581,581,581,4
20150701|2015-01-21 20:30,22,581,581,581,581,1
20150701|2015-01-22 00:30,22,581.5,581.5,581.5,581.5,1
20150701|2015-01-22 02:00,22,582.75,585.75,582.75,585.75,140
20150701|2015-01-22 02:30,22,585,585,585,585,1
20150701|2015-01-22 04:30,22,583,583,583,583,3
20150701|2015-01-22 07:00,22,584.25,584.25,584.25,584.25,1
20150701|2015-01-22 07:30,22,583.75,583.75,583.75,583.75,1
20150701|2015-01-22 08:30,22,582.25,582.25,576.5,577.5,67
20150701|2015-01-22 09:00,22,578,579.75,577.5,578.5,80
20150701|2015-01-22 09:30,22,578.75,579,576.5,576.5,45
20150701|2015-01-22 10:00,22,576.75,577,576.25,576.5,54
20150701|2015-01-22 10:30,22,576.5,581,576.5,580.75,80
20150701|2015-01-22 11:00,22,580.5,580.75,576.75,577,60
20150701|2015-01-22 11:30,22,576.5,577,574,574.5,100
20150701|2015-01-22 12:00,22,574.25,575.75,574,574,123
20150701|2015-01-22 12:30,22,574,574.25,573.5,573.5,144
20150701|2015-01-22 13:00,22,574,574.5,572,573.25,179
20150701|2015-01-22 19:00,23,573,573,571,571,25
20150701|2015-01-22 19:30,23,571.5,571.5,571.5,571.5,8
20150701|2015-01-22 20:30,23,572,572,572,572,1
20150701|2015-01-22 21:30,23,573,573,573,573,1
20150701|2015-01-23 02:00,23,571.25,571.25,571.25,571.25,1
20150701|2015-01-23 03:30,23,571.25,571.25,570,570,68
20150701|2015-01-23 04:00,23,569.75,570.25,569.75,570.25,3
20150701|2015-01-23 04:30,23,570.5,570.5,570.5,570.5,10
20150701|2015-01-23 05:00,23,570.75,570.75,570.75,570.75,1
20150701|2015-01-23 05:30,23,570.5,570.5,570.5,570.5,2
20150701|2015-01-23 06:00,23,569.5,569.75,569,569.25,9
20150701|2015-01-23 06:30,23,569,569.25,569,569.25,5
20150701|2015-01-23 07:00,23,569,569,567.75,569,204
20150701|2015-01-23 07:30,23,570.5,570.5,568,568,4
20150701|2015-01-23 08:30,23,569,571,567.75,569.5,201
20150701|2015-01-23 09:00,23,569,571.5,569,571.5,66
20150701|2015-01-23 09:30,23,572,574.5,572,574.5,34
20150701|2015-01-23 10:00,23,573.25,573.5,571.25,573.25,82
20150701|2015-01-23 10:30,23,572,573.5,571.5,573,79
20150701|2015-01-23 11:00,23,572.5,573,572.5,573,13
20150701|2015-01-23 11:30,23,572.5,572.75,571.5,572.25,45
20150701|2015-01-23 12:00,23,572.25,572.5,571.5,572,109
20150701|2015-01-23 12:30,23,571.5,571.75,571,571,12
20150701|2015-01-23 13:00,23,571.25,573,571,571,128
20150701|2015-01-25 19:00,26,573,573,573,573,2
20150701|2015-01-25 19:30,26,574.5,574.5,574.5,574.5,2
20150701|2015-01-25 23:30,26,574,574,574,574,1
20150701|2015-01-26 02:30,26,573,573,573,573,1
20150701|2015-01-26 03:30,26,574,574,574,574,1
20150701|2015-01-26 04:00,26,571.5,571.5,571.5,571.5,2
20150701|2015-01-26 06:30,26,571.5,571.5,571.5,571.5,1
20150701|2015-01-26 07:00,26,571.5,572.25,571.5,572.25,123
20150701|2015-01-26 07:30,26,572.25,572.25,571.25,571.25,3
20150701|2015-01-26 08:30,26,572.25,572.75,569.25,571.5,174
20150701|2015-01-26 09:00,26,570.75,570.75,567.75,568.25,148
20150701|2015-01-26 09:30,26,568,568.75,566.5,566.5,236
20150701|2015-01-26 10:00,26,566,566.5,564.75,565.75,47
20150701|2015-01-26 10:30,26,565,565.25,565,565,23
20150701|2015-01-26 11:00,26,565.25,566.75,565,566,57
20150701|2015-01-26 11:30,26,564.75,564.75,564,564.5,71
20150701|2015-01-26 12:00,26,565,565,564.75,564.75,3
20150701|2015-01-26 12:30,26,565.5,565.75,564.75,565.5,37
20150701|2015-01-26 13:00,26,564.75,566.75,563,563,217
20150701|2015-01-26 19:00,27,562.25,564.5,562.25,564.5,27
20150701|2015-01-26 19:30,27,562.25,562.25,562.25,562.25,2
20150701|2015-01-26 20:00,27,562,562,562,562,5
20150701|2015-01-26 20:30,27,562,562.5,561.75,562.5,15
20150701|2015-01-26 21:00,27,561.75,561.75,561.75,561.75,14
20150701|2015-01-26 21:30,27,561.75,561.75,561.75,561.75,1
20150701|2015-01-27 00:00,27,562.25,562.25,562.25,562.25,1
20150701|2015-01-27 01:00,27,563,563,563,563,1
20150701|2015-01-27 03:30,27,562,562,562,562,1
20150701|2015-01-27 04:00,27,561.75,561.75,561.75,561.75,2
20150701|2015-01-27 05:00,27,563,563,563,563,3
20150701|2015-01-27 06:30,27,563.25,563.25,563,563,3
20150701|2015-01-27 07:00,27,563.75,563.75,563.25,563.25,6
20150701|2015-01-27 07:30,27,563,563.5,563,563.5,6
20150701|2015-01-27 08:30,27,564.5,564.75,559.25,559.25,160
20150701|2015-01-27 09:00,27,559.75,561.5,558.75,561,103
20150701|2015-01-27 09:30,27,560.25,561.75,560.25,561.5,32
20150701|2015-01-27 10:00,27,562.25,562.5,560,560.5,40
20150701|2015-01-27 10:30,27,560.5,561.75,559.5,561.5,26
20150701|2015-01-27 11:00,27,561,561,560.75,561,80
20150701|2015-01-27 11:30,27,561,563.5,561,563.5,80
20150701|2015-01-27 12:00,27,563.25,563.5,562.75,563,22
20150701|2015-01-27 12:30,27,563.25,564.5,563,564.5,56
20150701|2015-01-27 13:00,27,564,564,559,559.25,125
20150701|2015-01-27 19:00,28,560,560.5,558.5,558.5,14
20150701|2015-01-27 20:00,28,558.5,558.5,558.5,558.5,2
20150701|2015-01-27 20:30,28,558.25,558.25,558,558,2
20150701|2015-01-27 21:30,28,558.5,558.5,558,558,2
20150701|2015-01-27 23:00,28,558,558,558,558,1
20150701|2015-01-27 23:30,28,557.75,557.75,557.75,557.75,1
20150701|2015-01-28 00:00,28,558,558,558,558,1
20150701|2015-01-28 00:30,28,557.75,557.75,557.75,557.75,1
20150701|2015-01-28 02:00,28,557.75,557.75,557.75,557.75,2
20150701|2015-01-28 02:30,28,557.75,557.75,557.75,557.75,10
20150701|2015-01-28 03:00,28,558,558,558,558,1
20150701|2015-01-28 03:30,28,557.75,557.75,557.75,557.75,1
20150701|2015-01-28 04:00,28,557.5,557.5,555.75,555.75,10
20150701|2015-01-28 05:00,28,555,555.25,555,555.25,5
20150701|2015-01-28 06:00,28,555,555,555,555,2
20150701|2015-01-28 06:30,28,555,555,555,555,3
20150701|2015-01-28 07:00,28,554.5,554.5,554.25,554.25,51
20150701|2015-01-28 07:30,28,554.5,555,554.5,555,6
20150701|2015-01-28 08:30,28,555.25,555.25,550.5,551.25,289
20150701|2015-01-28 09:00,28,550.75,551.25,547.75,548.25,211
20150701|2015-01-28 09:30,28,548,549.75,548,549.5,66
20150701|2015-01-28 10:00,28,550,551.25,549.5,551,15
20150701|2015-01-28 10:30,28,550.75,550.75,549,549,28
20150701|2015-01-28 11:00,28,548.5,549.25,547.75,547.75,48
20150701|2015-01-28 11:30,28,548,548,546.5,546.5,71
20150701|2015-01-28 12:00,28,546.5,547.5,546.25,547.5,91
20150701|2015-01-28 12:30,28,548,548.75,547.75,548.75,61
20150701|2015-01-28 13:00,28,548.25,548.75,546.5,548.25,91
20150701|2015-01-28 19:00,29,548,548,547.25,547.25,20
20150701|2015-01-29 03:00,29,545,545,545,545,2
20150701|2015-01-29 04:00,29,546,546,546,546,1
20150701|2015-01-29 04:30,29,546.25,546.25,546,546,2
20150701|2015-01-29 06:30,29,546.25,547.25,546.25,547.25,17
20150701|2015-01-29 07:30,29,547,547.75,546.5,547,16
20150701|2015-01-29 08:30,29,547.75,554,547.75,552.75,200
20150701|2015-01-29 09:00,29,552.25,552.5,549.25,549.25,83
20150701|2015-01-29 09:30,29,549.25,550,549,549.5,127
20150701|2015-01-29 10:00,29,549.5,554,549.5,553.75,462
20150701|2015-01-29 10:30,29,553.75,558,553.75,556,502
20150701|2015-01-29 11:00,29,556,557,554.75,557,342
20150701|2015-01-29 11:30,29,557,558.75,555.75,558,241
20150701|2015-01-29 12:00,29,558.5,558.5,555.5,556,83
20150701|2015-01-29 12:30,29,555.25,557.5,555.25,557,206
20150701|2015-01-29 13:00,29,556,556,550.75,554,230
20150701|2015-01-29 19:00,30,554,554,553.5,554,5
20150701|2015-01-29 22:30,30,554,554,554,554,1
20150701|2015-01-30 00:30,30,554.5,554.5,554.5,554.5,1
20150701|2015-01-30 01:00,30,555.25,555.25,555.25,555.25,1
20150701|2015-01-30 04:30,30,555.5,555.5,555.25,555.25,7
20150701|2015-01-30 05:00,30,556.75,556.75,556.75,556.75,6
20150701|2015-01-30 06:30,30,558,558,558,558,1
20150701|2015-01-30 07:30,30,556.5,556.5,556.5,556.5,5
20150701|2015-01-30 08:30,30,555,555.75,550,551.5,697
20150701|2015-01-30 09:00,30,551.25,551.5,548.25,548.75,431
20150701|2015-01-30 09:30,30,548.75,550,548.5,549.5,35
20150701|2015-01-30 10:00,30,549,549.75,548.5,549.25,414
20150701|2015-01-30 10:30,30,549.25,550.5,548.75,550.25,114
20150701|2015-01-30 11:00,30,550.25,550.75,548.25,548.5,303
20150701|2015-01-30 11:30,30,548.5,548.5,545,545.25,339
20150701|2015-01-30 12:00,30,545.25,545.5,544.75,545.25,255
20150701|2015-01-30 12:30,30,545.5,549.75,545.25,548.25,387
20150701|2015-01-30 13:00,30,548.75,549.25,543.5,545.5,823
20150701|2015-02-01 19:00,2,546,548,544.75,545,45
20150701|2015-02-01 20:00,2,544.75,544.75,544.75,544.75,5
20150701|2015-02-01 20:30,2,544.75,544.75,544.75,544.75,5
20150701|2015-02-01 21:00,2,544.75,544.75,544,544,6
20150701|2015-02-01 23:00,2,544.75,544.75,544.75,544.75,1
20150701|2015-02-02 01:00,2,545,545,545,545,1
20150701|2015-02-02 01:30,2,544.75,544.75,544.75,544.75,1
20150701|2015-02-02 03:30,2,545.5,545.75,545.5,545.75,65
20150701|2015-02-02 04:00,2,543.75,543.75,543.75,543.75,1
20150701|2015-02-02 05:00,2,544.75,544.75,544.75,544.75,1
20150701|2015-02-02 05:30,2,545.75,545.75,545.75,545.75,34
20150701|2015-02-02 06:30,2,547.5,547.5,547.5,547.5,4
20150701|2015-02-02 07:00,2,546.75,546.75,546.75,546.75,1
20150701|2015-02-02 08:30,2,547.25,547.25,542,542,240
20150701|2015-02-02 09:00,2,542.25,549,541.75,547.75,184
20150701|2015-02-02 09:30,2,545,549,544.25,545.5,112
20150701|2015-02-02 10:00,2,545.5,545.75,541.5,541.5,220
20150701|2015-02-02 10:30,2,541.25,541.25,540.25,540.75,63
20150701|2015-02-02 11:00,2,540.5,541.5,539.5,540.25,95
20150701|2015-02-02 11:30,2,540.25,541,539.75,540.75,52
20150701|2015-02-02 12:00,2,540,541.5,539.75,540.75,59
20150701|2015-02-02 12:30,2,540.5,541,540,540,271
20150701|2015-02-02 13:00,2,540,541.25,537,540.5,453
20150701|2015-02-02 19:00,3,541,543,541,541.5,43
20150701|2015-02-02 19:30,3,542,542,542,542,1
20150701|2015-02-02 20:30,3,541.75,541.75,541.75,541.75,1
20150701|2015-02-02 22:00,3,542.5,542.5,542.5,542.5,2
20150701|2015-02-02 23:00,3,543,543,543,543,4
20150701|2015-02-03 02:00,3,542.75,542.75,542.75,542.75,1
20150701|2015-02-03 03:00,3,542.25,542.75,542.25,542.75,3
20150701|2015-02-03 03:30,3,542.75,544,542.75,544,15
20150701|2015-02-03 04:00,3,544.25,544.25,544.25,544.25,2
20150701|2015-02-03 04:30,3,543.75,543.75,543.75,543.75,10
20150701|2015-02-03 05:00,3,544.25,545,544.25,545,12
20150701|2015-02-03 05:30,3,544.5,544.75,544.5,544.75,6
20150701|2015-02-03 06:00,3,545,545.25,545,545.25,9
20150701|2015-02-03 06:30,3,545.75,545.75,545.75,545.75,4
20150701|2015-02-03 07:00,3,545.25,546,544.5,545.25,85
20150701|2015-02-03 07:30,3,545.5,546.5,545.5,546.5,11
20150701|2015-02-03 08:30,3,547,550.5,545.75,547.75,392
20150701|2015-02-03 09:00,3,547.75,554.25,547.5,554.25,172
20150701|2015-02-03 09:30,3,553.75,555,552,553.25,167
20150701|2015-02-03 10:00,3,553.25,554,551.75,553.75,18
20150701|2015-02-03 10:30,3,554,558,554,556,64
20150701|2015-02-03 11:00,3,556,561,556,558.75,150
20150701|2015-02-03 11:30,3,558.75,561.75,558.5,560.5,314
20150701|2015-02-03 12:00,3,561.25,562.75,560.25,562.25,107
20150701|2015-02-03 12:30,3,562.5,563.5,560.5,560.75,39
20150701|2015-02-03 13:00,3,561.25,564,561.25,562.75,202
20150701|2015-02-03 19:00,4,564.5,565.5,564.5,564.5,94
20150701|2015-02-03 19:30,4,565.25,565.25,565.25,565.25,1
20150701|2015-02-03 20:30,4,567,567,567,567,1
20150701|2015-02-03 21:00,4,566.75,566.75,566.25,566.75,10
20150701|2015-02-03 22:00,4,565.5,565.5,565.5,565.5,3
20150701|2015-02-03 23:00,4,566.25,566.25,566.25,566.25,1
20150701|2015-02-03 23:30,4,565.75,565.75,565.75,565.75,2
20150701|2015-02-04 00:30,4,563.75,563.75,563.75,563.75,2
20150701|2015-02-04 02:00,4,563,565.25,562,565.25,6
20150701|2015-02-04 02:30,4,566.5,568.75,566.5,568.75,19
20150701|2015-02-04 03:00,4,568.5,568.5,568.5,568.5,2
20150701|2015-02-04 03:30,4,564.5,564.5,564.5,564.5,2
20150701|2015-02-04 04:00,4,564.25,564.25,563.75,563.75,2
20150701|2015-02-04 04:30,4,566,566,566,566,1
20150701|2015-02-04 05:00,4,566.5,566.5,566.5,566.5,1
20150701|2015-02-04 06:00,4,565.25,565.25,565.25,565.25,2
20150701|2015-02-04 06:30,4,564,565.25,564,565.25,10
20150701|2015-02-04 07:00,4,565.5,565.5,565.5,565.5,1
20150701|2015-02-04 07:30,4,565.75,566,565.5,565.5,8
20150701|2015-02-04 08:30,4,563,563.25,558.5,560.5,279
20150701|2015-02-04 09:00,4,560.25,568,559.75,568,184
20150701|2015-02-04 09:30,4,567,567.5,565,566.75,260
20150701|2015-02-04 10:00,4,566.5,566.5,563.75,565,90
20150701|2015-02-04 10:30,4,566.25,567.5,564.75,566,71
20150701|2015-02-04 11:00,4,566.25,567.5,565.5,565.5,156
20150701|2015-02-04 11:30,4,565.75,565.75,560.5,560.5,277
20150701|2015-02-04 12:00,4,560.25,562.25,559.75,561,103
20150701|2015-02-04 12:30,4,560,561.5,559.5,560,32
20150701|2015-02-04 13:00,4,559,559,555.75,559,288
20150701|2015-02-04 19:00,5,557.75,558,555.25,555.25,5
20150701|2015-02-04 19:30,5,555.5,555.5,555.25,555.25,5
20150701|2015-02-04 20:30,5,555,555,555,555,5
20150701|2015-02-04 21:00,5,555.25,556.25,555.25,556,96
20150701|2015-02-04 21:30,5,556,556,556,556,1
20150701|2015-02-04 22:00,5,556.75,557,556.75,557,6
20150701|2015-02-04 23:30,5,557.5,557.5,557,557,12
20150701|2015-02-05 00:00,5,557,557,556.5,556.5,8
20150701|2015-02-05 01:00,5,557.25,557.5,557.25,557.5,3
20150701|2015-02-05 04:00,5,557.5,557.5,557.5,557.5,2
20150701|2015-02-05 04:30,5,558.5,558.5,558.5,558.5,1
20150701|2015-02-05 05:00,5,558.25,558.5,558.25,558.5,2
20150701|2015-02-05 06:00,5,558.25,558.25,558.25,558.25,2
20150701|2015-02-05 06:30,5,558.75,559.75,558.75,559.75,16
20150701|2015-02-05 07:00,5,561.75,563.75,561.5,563,23
20150701|2015-02-05 07:30,5,563,563.25,563,563.25,7
20150701|2015-02-05 08:30,5,563.5,567.75,561.5,566,307
20150701|2015-02-05 09:00,5,567,570.5,567,568.25,195
20150701|2015-02-05 09:30,5,568.75,570,565,565,77
20150701|2015-02-05 10:00,5,565,565,562,563.75,68
20150701|2015-02-05 10:30,5,564,567,563,563.25,97
20150701|2015-02-05 11:00,5,563.25,564.75,560.75,560.75,151
20150701|2015-02-05 11:30,5,561.5,563.75,561.25,563.25,23
20150701|2015-02-05 12:00,5,564,566.25,564,566.25,57
20150701|2015-02-05 12:30,5,567,568,566,566.5,66
20150701|2015-02-05 13:00,5,566,568.75,564.5,568.5,206
20150701|2015-02-05 19:00,6,567,571.75,566.75,571.75,29
20150701|2015-02-05 19:30,6,572.25,572.25,571.75,572,8
20150701|2015-02-05 20:30,6,570.75,570.75,570.75,570.75,1
20150701|2015-02-05 21:30,6,568.75,568.75,567,567,4
20150701|2015-02-05 22:00,6,567,567,566.5,566.5,20
20150701|2015-02-06 01:00,6,570.5,570.5,570.5,570.5,1
20150701|2015-02-06 01:30,6,570.25,570.75,570.25,570.75,2
20150701|2015-02-06 02:00,6,571,571.25,571,571.25,2
20150701|2015-02-06 02:30,6,572,572.25,572,572.25,5
20150701|2015-02-06 03:00,6,572.5,573,572.5,572.5,8
20150701|2015-02-06 03:30,6,572.5,573.5,571,573.5,20
20150701|2015-02-06 04:00,6,574.25,574.25,571.25,574,45
20150701|2015-02-06 04:30,6,574.75,576,574.75,576,7
20150701|2015-02-06 05:00,6,575.75,575.75,574.75,574.75,15
20150701|2015-02-06 05:30,6,574,574,574,574,1
20150701|2015-02-06 06:00,6,574.5,574.5,574,574,3
20150701|2015-02-06 06:30,6,573,573,572.75,572.75,4
20150701|2015-02-06 07:00,6,573.25,573.5,572.75,573,28
20150701|2015-02-06 07:30,6,572,572.25,571.25,571.25,19
20150701|2015-02-06 08:30,6,570.25,570.25,558.75,560.5,293
20150701|2015-02-06 09:00,6,561,562.75,560,562.75,109
20150701|2015-02-06 09:30,6,562,566,562,565.25,105
20150701|2015-02-06 10:00,6,565.75,567,564.75,565,56
20150701|2015-02-06 10:30,6,566,567,565.5,566.25,24
20150701|2015-02-06 11:00,6,566.75,567.5,564.75,565.75,37
20150701|2015-02-06 11:30,6,565.5,568,565,566.5,60
20150701|2015-02-06 12:00,6,567.25,568.25,565.25,567.25,90
20150701|2015-02-06 12:30,6,566.25,567.5,565.25,567.5,108
20150701|2015-02-06 13:00,6,567.25,568.25,566.25,566.25,168
20150701|2015-02-08 19:00,9,567,570,567,570,14
20150701|2015-02-08 19:30,9,569.75,570.25,569.75,570.25,3
20150701|2015-02-08 20:00,9,571,571,571,571,2
20150701|2015-02-08 20:30,9,571,571,571,571,1
20150701|2015-02-08 21:30,9,571,571,571,571,1
20150701|2015-02-09 02:30,9,569.75,569.75,569.75,569.75,1
20150701|2015-02-09 03:00,9,569.5,569.5,569,569,10
20150701|2015-02-09 03:30,9,568.75,568.75,567,567,8
20150701|2015-02-09 04:00,9,566.25,566.25,565,565,26
20150701|2015-02-09 06:00,9,565,565,565,565,2
20150701|2015-02-09 06:30,9,564.25,564.25,563.75,564.25,25
20150701|2015-02-09 07:00,9,564.75,565,564,564.25,6
20150701|2015-02-09 07:30,9,565.25,565.75,565.25,565.75,5
20150701|2015-02-09 08:30,9,566.25,568.75,562.5,568.75,98
20150701|2015-02-09 09:00,9,569,569.25,565.75,568.75,147
20150701|2015-02-09 09:30,9,568.25,570.5,565.5,566.5,131
20150701|2015-02-09 10:00,9,567.5,568,565.25,565.25,126
20150701|2015-02-09 10:30,9,565.25,567.75,565.25,567.75,135
20150701|2015-02-09 11:00,9,567.75,569.75,567.75,568.5,106
20150701|2015-02-09 11:30,9,568.75,569,567,567.75,35
20150701|2015-02-09 12:00,9,568.25,571.25,567.5,571.25,81
20150701|2015-02-09 12:30,9,570.75,571.5,570.25,571.5,27
20150701|2015-02-09 13:00,9,571.5,571.75,569.25,569.25,96
20150701|2015-02-09 19:00,10,568.5,568.5,568.5,568.5,1
20150701|2015-02-09 22:30,10,569.5,569.5,569.5,569.5,1
20150701|2015-02-10 01:00,10,567.5,567.5,567.5,567.5,1
20150701|2015-02-10 02:00,10,567.5,567.5,567.25,567.25,5
20150701|2015-02-10 02:30,10,567.25,567.25,567.25,567.25,1
20150701|2015-02-10 03:00,10,566,566.5,566,566.5,2
20150701|2015-02-10 03:30,10,566.25,566.25,566,566,5
20150701|2015-02-10 04:00,10,566,566.25,566,566.25,4
20150701|2015-02-10 05:00,10,566.25,566.25,566.25,566.25,2
20150701|2015-02-10 05:30,10,566.25,566.25,565.5,565.5,4
20150701|2015-02-10 06:00,10,566,566,566,566,1
20150701|2015-02-10 06:30,10,566,566.25,565.75,565.75,8
20150701|2015-02-10 07:00,10,566.5,567,566.25,567,16
20150701|2015-02-10 07:30,10,567.25,567.25,566.25,566.25,7
20150701|2015-02-10 08:30,10,566,566.25,562.5,564.5,363
20150701|2015-02-10 09:00,10,565.25,567.75,564,567.5,33
20150701|2015-02-10 09:30,10,566.5,568.5,566.5,567.25,36
20150701|2015-02-10 10:00,10,567.5,569,567.25,568.25,289
20150701|2015-02-10 10:30,10,568.5,568.5,565.25,567,204
20150701|2015-02-10 11:00,10,566.75,566.75,560,564.5,317
20150701|2015-02-10 11:30,10,565.25,565.25,564.25,564.25,11
20150701|2015-02-10 12:00,10,564.5,564.75,562.5,562.5,176
20150701|2015-02-10 12:30,10,562.5,564,562.5,563.75,120
20150701|2015-02-10 13:00,10,563,564.5,560,560,645
20150701|2015-02-10 19:00,11,560,562,560,560,102
20150701|2015-02-10 19:30,11,560,560,560,560,21
20150701|2015-02-10 20:00,11,560,560.25,560,560.25,8
20150701|2015-02-10 20:30,11,560.25,560.25,560.25,560.25,3
20150701|2015-02-10 21:30,11,560,560,560,560,2
20150701|2015-02-10 22:00,11,560,560.25,560,560.25,2
20150701|2015-02-10 22:30,11,560,560,560,560,7
20150701|2015-02-10 23:00,11,560,560,560,560,24
20150701|2015-02-10 23:30,11,560,560,560,560,10
20150701|2015-02-11 00:00,11,560,560,560,560,9
20150701|2015-02-11 00:30,11,560,560.25,560,560,5
20150701|2015-02-11 01:00,11,560,560,560,560,40
20150701|2015-02-11 02:30,11,559.75,559.75,559.75,559.75,1
20150701|2015-02-11 03:30,11,558.75,558.75,558.75,558.75,1
20150701|2015-02-11 04:30,11,558.25,558.25,558.25,558.25,1
20150701|2015-02-11 05:30,11,557.75,558.25,557.75,558.25,2
20150701|2015-02-11 06:00,11,558,558,558,558,2
20150701|2015-02-11 06:30,11,558.25,558.5,558.25,558.25,8
20150701|2015-02-11 07:00,11,558,558,558,558,6
20150701|2015-02-11 07:30,11,557.75,558,557,557,26
20150701|2015-02-11 08:30,11,557,566.25,555.75,564.25,520
20150701|2015-02-11 09:00,11,564.5,564.5,560.75,564,83
20150701|2015-02-11 09:30,11,563.25,565,562.25,564,58
20150701|2015-02-11 10:00,11,564.5,565,563.75,564,65
20150701|2015-02-11 10:30,11,564,569.25,564,569.25,482
20150701|2015-02-11 11:00,11,567,568.5,564.5,565.75,76
20150701|2015-02-11 11:30,11,566.75,567.25,565,566.5,188
20150701|2015-02-11 12:00,11,565.5,567,565,567,17
20150701|2015-02-11 12:30,11,567,567.5,567,567.5,35
20150701|2015-02-11 13:00,11,567.5,568,563,563,213
20150701|2015-02-11 19:00,12,562.25,562.25,562.25,562.25,1
20150701|2015-02-11 21:00,12,563,563,562.75,563,10
20150701|2015-02-11 22:30,12,562.5,562.5,562.5,562.5,3
20150701|2015-02-11 23:00,12,562,562,561.25,561.25,7
20150701|2015-02-12 03:00,12,563.5,563.5,563,563,5
20150701|2015-02-12 04:00,12,564.25,564.25,564,564,4
20150701|2015-02-12 04:30,12,564,564,564,564,1
20150701|2015-02-12 05:00,12,564.25,564.25,564.25,564.25,2
20150701|2015-02-12 05:30,12,564,564.5,564,564.5,2
20150701|2015-02-12 06:00,12,565,565,564.5,564.5,50
20150701|2015-02-12 06:30,12,564.75,564.75,563.75,563.75,6
20150701|2015-02-12 07:00,12,563.5,563.75,563,563,5
20150701|2015-02-12 07:30,12,563.25,563.5,562.25,563.5,16
20150701|2015-02-12 08:30,12,564,564.75,561,561.75,174
20150701|2015-02-12 09:00,12,560,561.5,559,560.25,110
20150701|2015-02-12 09:30,12,560.5,560.5,558.5,560,120
20150701|2015-02-12 10:00,12,560,560,557.25,559.25,306
20150701|2015-02-12 10:30,12,558.75,560.75,557.5,560.75,309
20150701|2015-02-12 11:00,12,561,561.5,559.5,560.75,83
20150701|2015-02-12 11:30,12,561.5,562,559.5,561,71
20150701|2015-02-12 12:00,12,561,561.75,560.25,560.25,57
20150701|2015-02-12 12:30,12,559.25,560,559.25,560,48
20150701|2015-02-12 13:00,12,559.75,560.5,558.25,559,178
20150701|2015-02-12 19:00,13,559.25,559.25,559.25,559.25,1
20150701|2015-02-12 21:30,13,560,560,560,560,1
20150701|2015-02-12 23:30,13,560.5,560.5,560.5,560.5,2
20150701|2015-02-13 00:00,13,560.5,560.75,560.5,560.75,3
20150701|2015-02-13 03:00,13,561.25,561.25,561.25,561.25,2
20150701|2015-02-13 04:30,13,559.5,559.5,559.5,559.5,1
20150701|2015-02-13 06:30,13,559.75,559.75,559.25,559.25,4
20150701|2015-02-13 07:00,13,559,561,559,561,9
20150701|2015-02-13 07:30,13,562.5,564,562.5,563.75,25
20150701|2015-02-13 08:30,13,563.25,567.5,563.25,565.75,366
20150701|2015-02-13 09:00,13,566.5,566.5,564.25,565.75,34
20150701|2015-02-13 09:30,13,565.75,565.75,564.25,565.25,55
20150701|2015-02-13 10:00,13,564.5,565.25,564,564,47
20150701|2015-02-13 10:30,13,564,567,564,566.5,100
20150701|2015-02-13 11:00,13,566.75,567.25,564.5,567.25,145
20150701|2015-02-13 11:30,13,567,568,565.25,565.75,147
20150701|2015-02-13 12:00,13,565.25,566,564.75,565.75,146
20150701|2015-02-13 12:30,13,564.75,568,564.75,568,32
20150701|2015-02-13 13:00,13,568,569,566.5,568.25,173
20150701|2015-02-16 19:00,17,569,572.5,569,572.5,124
20150701|2015-02-16 20:30,17,571.75,571.75,571.75,571.75,3
20150701|2015-02-16 22:00,17,571.25,571.25,571.25,571.25,2
20150701|2015-02-17 02:30,17,574,574,574,574,5
20150701|2015-02-17 03:30,17,575,575,575,575,3
20150701|2015-02-17 04:30,17,576.5,576.75,576.5,576.5,5
20150701|2015-02-17 05:30,17,577.5,577.5,577.25,577.25,4
20150701|2015-02-17 06:00,17,578,578.75,578,578.75,11
20150701|2015-02-17 06:30,17,579,579.5,578.5,578.75,17
20150701|2015-02-17 07:00,17,579.25,580.25,579.25,579.75,20
20150701|2015-02-17 07:30,17,579.25,579.25,578.75,579,29
20150701|2015-02-17 08:30,17,579,586,576,576,418
20150701|2015-02-17 09:00,17,576,576,572,572.75,157
20150701|2015-02-17 09:30,17,572.5,573.5,571.25,571.25,62
20150701|2015-02-17 10:00,17,571.5,571.75,566.75,566.75,213
20150701|2015-02-17 10:30,17,567,568.5,566.75,566.75,45
20150701|2015-02-17 11:00,17,566.75,568.25,566.25,566.75,70
20150701|2015-02-17 11:30,17,567.5,568.5,566.75,567.25,35
20150701|2015-02-17 12:00,17,568.25,570,567.75,569.75,23
20150701|2015-02-17 12:30,17,569.5,569.5,567.5,568.5,21
20150701|2015-02-17 13:00,17,568.5,569.5,566.5,569.5,153
20150701|2015-02-17 19:00,18,570,572.5,570,572.5,2
20150701|2015-02-17 21:00,18,572,573,572,573,11
20150701|2015-02-17 21:30,18,573,573,573,573,9
20150701|2015-02-17 22:00,18,573,573.25,573,573.25,4
20150701|2015-02-17 22:30,18,575,575,575,575,4
20150701|2015-02-17 23:30,18,575.25,575.25,575.25,575.25,1
20150701|2015-02-18 00:30,18,575.25,575.25,575.25,575.25,1
20150701|2015-02-18 01:30,18,574.75,574.75,574.75,574.75,3
20150701|2015-02-18 02:00,18,574.75,574.75,574.75,574.75,1
20150701|2015-02-18 02:30,18,574.25,574.25,574,574,3
20150701|2015-02-18 03:00,18,573.25,573.25,573.25,573.25,2
20150701|2015-02-18 03:30,18,574.25,574.25,571.75,571.75,25
20150701|2015-02-18 04:30,18,571.75,571.75,571.75,571.75,1
20150701|2015-02-18 05:00,18,570.75,570.75,570.25,570.25,53
20150701|2015-02-18 05:30,18,569.75,569.75,569.75,569.75,1
20150701|2015-02-18 06:00,18,568.75,568.75,568,568,15
20150701|2015-02-18 06:30,18,567.5,569,567.25,569,13
20150701|2015-02-18 07:00,18,568.5,570.5,568.5,568.5,9
20150701|2015-02-18 08:30,18,569,569.75,565.25,567.5,348
20150701|2015-02-18 09:00,18,566.5,566.5,562.5,563.5,299
20150701|2015-02-18 09:30,18,562.25,563,557,557.5,144
20150701|2015-02-18 10:00,18,557.5,559,557,557.75,138
20150701|2015-02-18 10:30,18,557.25,557.25,555,556,121
20150701|2015-02-18 11:00,18,556,558,555.75,556.25,154
20150701|2015-02-18 11:30,18,556,556.75,555.75,556,86
20150701|2015-02-18 12:00,18,556,556,554.75,555.25,95
20150701|2015-02-18 12:30,18,555.5,555.5,553.75,554.25,97
20150701|2015-02-18 13:00,18,554.5,556.5,554.5,556.25,234
20150701|2015-02-18 19:00,19,555.75,555.75,555.75,555.75,7
20150701|2015-02-18 19:30,19,555.75,555.75,555.75,555.75,1
20150701|2015-02-18 21:00,19,555.75,555.75,555.75,555.75,2
20150701|2015-02-18 22:30,19,554.75,554.75,554.5,554.5,13
20150701|2015-02-19 01:00,19,554.25,554.25,554.25,554.25,13
20150701|2015-02-19 01:30,19,554.25,554.75,554.25,554.75,27
20150701|2015-02-19 03:00,19,554,554,553.25,553.25,22
20150701|2015-02-19 04:00,19,552,552,551,552,62
20150701|2015-02-19 04:30,19,552,552,551.75,551.75,3
20150701|2015-02-19 05:00,19,551.75,551.75,551.75,551.75,1
20150701|2015-02-19 05:30,19,551.5,552,551.25,551.25,6
20150701|2015-02-19 06:30,19,551.75,552,551.75,552,4
20150701|2015-02-19 07:00,19,553.5,554.5,552,552,19
20150701|2015-02-19 07:30,19,553.5,554,552.5,552.5,10
20150701|2015-02-19 08:30,19,553,554,552,553.5,112
20150701|2015-02-19 09:00,19,553.5,554,551.25,551.75,323
20150701|2015-02-19 09:30,19,551.75,554.25,551.25,553.75,484
20150701|2015-02-19 10:00,19,554,554,552.75,554,46
20150701|2015-02-19 10:30,19,553.75,559.5,553.75,558.25,702
20150701|2015-02-19 11:00,19,558.75,558.75,555.5,555.75,55
20150701|2015-02-19 11:30,19,556.25,557.25,552,552,158
20150701|2015-02-19 12:00,19,552,553,551.75,552.75,44
20150701|2015-02-19 12:30,19,553.25,553.5,551.25,553.5,165
20150701|2015-02-19 13:00,19,553,553,551,552,401
20150701|2015-02-19 19:00,20,551,551.5,551,551.5,100
20150701|2015-02-19 19:30,20,552,552,552,552,7
20150701|2015-02-19 20:00,20,552,552,552,552,13
20150701|2015-02-19 23:00,20,552.75,553,552.5,553,11
20150701|2015-02-20 00:00,20,554,554,554,554,6
20150701|2015-02-20 00:30,20,554.25,554.25,554.25,554.25,1
20150701|2015-02-20 02:30,20,554,554,552.25,552.25,5
20150701|2015-02-20 03:00,20,552.25,552.25,552.25,552.25,1
20150701|2015-02-20 03:30,20,553.5,554.5,553.5,554.5,5
20150701|2015-02-20 04:30,20,553.5,553.5,553.5,553.5,1
20150701|2015-02-20 05:00,20,552.5,552.5,552.5,552.5,1
20150701|2015-02-20 05:30,20,552,552,552,552,2
20150701|2015-02-20 06:00,20,551.75,551.75,551.75,551.75,5
20150701|2015-02-20 06:30,20,553,553,553,553,1
20150701|2015-02-20 07:00,20,553,554.5,553,554,29
20150701|2015-02-20 07:30,20,553,553.5,552.25,552.75,7
20150701|2015-02-20 08:30,20,553,553.25,548.25,548.5,251
20150701|2015-02-20 09:00,20,548.5,549.25,548,548.5,102
20150701|2015-02-20 09:30,20,548,548,545.75,546.5,167
20150701|2015-02-20 10:00,20,546,546.25,544.5,546,92
20150701|2015-02-20 10:30,20,545.25,545.5,544.25,545.25,76
20150701|2015-02-20 11:00,20,545.25,545.25,544.5,544.75,60
20150701|2015-02-20 11:30,20,544.5,545,543.25,545,194
20150701|2015-02-20 12:00,20,544.5,546.25,544.5,546,109
20150701|2015-02-20 12:30,20,545.5,547,544.75,545.75,220
20150701|2015-02-20 13:00,20,545.5,547,544,544.5,256
20150701|2015-02-22 19:00,23,544.75,546.25,544.75,546.25,49
20150701|2015-02-22 19:30,23,546.25,546.25,546.25,546.25,15
20150701|2015-02-22 20:30,23,546,546,546,546,2
20150701|2015-02-22 21:00,23,545.25,545.25,545.25,545.25,1
20150701|2015-02-22 22:00,23,545.25,545.25,544.75,544.75,4
20150701|2015-02-22 22:30,23,544.5,544.5,544.5,544.5,11
20150701|2015-02-22 23:00,23,544.5,544.5,544.5,544.5,2
20150701|2015-02-22 23:30,23,544.75,545.5,544.75,545.5,2
20150701|2015-02-23 00:00,23,544.5,544.5,544.5,544.5,10
20150701|2015-02-23 00:30,23,544.5,544.5,544.25,544.5,44
20150701|2015-02-23 01:00,23,544.5,544.5,544,544,7
20150701|2015-02-23 01:30,23,543.75,543.75,543.25,543.25,8
20150701|2015-02-23 02:00,23,543.75,543.75,543.75,543.75,2
20150701|2015-02-23 02:30,23,544.25,544.5,544,544.5,20
20150701|2015-02-23 03:00,23,544.5,544.75,544.25,544.75,5
20150701|2015-02-23 03:30,23,544,544.25,544,544.25,13
20150701|2015-02-23 04:00,23,544,544.75,544,544.75,10
20150701|2015-02-23 04:30,23,544.5,544.5,544.5,544.5,6
20150701|2015-02-23 05:00,23,544.5,544.5,544.25,544.25,14
20150701|2015-02-23 05:30,23,544.25,544.25,544,544,13
20150701|2015-02-23 06:00,23,544.25,544.25,541.5,543.25,75
20150701|2015-02-23 06:30,23,543.25,543.5,543,543,26
20150701|2015-02-23 07:00,23,543,543.5,542.25,543.25,68
20150701|2015-02-23 07:30,23,543.25,543.5,542.5,543.5,31
20150701|2015-02-23 08:30,23,543.25,548.25,543,547.75,180
20150701|2015-02-23 09:00,23,547.75,548.25,545.25,545.25,322
20150701|2015-02-23 09:30,23,545.25,546.5,544.75,545.5,177
20150701|2015-02-23 10:00,23,545.5,545.75,544.25,544.5,215
20150701|2015-02-23 10:30,23,544.5,545.75,543.75,544,121
20150701|2015-02-23 11:00,23,543.5,544,543,543,53
20150701|2015-02-23 11:30,23,543,544.25,543,543.75,23
20150701|2015-02-23 12:00,23,543.5,544.25,543.25,543.5,61
20150701|2015-02-23 12:30,23,543.25,544,543,544,24
20150701|2015-02-23 13:00,23,544,544.5,542.5,543,143
20150701|2015-02-23 19:00,24,542.25,544,542.25,543.75,104
20150701|2015-02-23 19:30,24,543.25,543.25,543.25,543.25,7
20150701|2015-02-23 21:30,24,544.75,544.75,544.5,544.75,3
20150701|2015-02-24 00:00,24,545,545,545,545,3
20150701|2015-02-24 01:30,24,545,545.25,545,545.25,6
20150701|2015-02-24 02:00,24,547,547.75,547,547,7
20150701|2015-02-24 02:30,24,547,547.25,547,547.25,10
20150701|2015-02-24 03:00,24,547,548,547,548,8
20150701|2015-02-24 03:30,24,547.75,548,547.75,548,7
20150701|2015-02-24 04:00,24,548,548,547,547.75,18
20150701|2015-02-24 04:30,24,547.75,547.75,547.75,547.75,2
20150701|2015-02-24 06:00,24,547,547,547,547,2
20150701|2015-02-24 06:30,24,546.75,546.75,546.5,546.75,11
20150701|2015-02-24 07:30,24,547.5,548.5,547.5,548.5,20
20150701|2015-02-24 08:30,24,549,552,546,546.25,146
20150701|2015-02-24 09:00,24,545,550,543.75,548.25,75
20150701|2015-02-24 09:30,24,547.5,550.5,547.5,548.25,159
20150701|2015-02-24 10:00,24,548.25,548.5,543.5,543.5,40
20150701|2015-02-24 10:30,24,543.5,550,543,550,121
20150701|2015-02-24 11:00,24,549.75,552.25,545.5,546.25,148
20150701|2015-02-24 11:30,24,546,548.25,545.75,548,222
20150701|2015-02-24 12:00,24,548,549.5,547.5,547.5,28
20150701|2015-02-24 12:30,24,547.75,548.5,546,548,44
20150701|2015-02-24 13:00,24,547.75,547.75,542.75,543.25,113
20150701|2015-02-24 19:00,25,542.5,543.25,542,543.25,61
20150701|2015-02-24 19:30,25,543.25,543.25,542,542,30
20150701|2015-02-24 21:30,25,542.25,542.25,542,542,2
20150701|2015-02-24 22:00,25,542.25,542.25,542.25,542.25,1
20150701|2015-02-24 23:30,25,542.25,542.25,542.25,542.25,1
20150701|2015-02-25 01:00,25,542.25,542.25,542.25,542.25,12
20150701|2015-02-25 01:30,25,542.25,542.25,542.25,542.25,2
20150701|2015-02-25 02:30,25,542.25,542.25,542.25,542.25,4
20150701|2015-02-25 04:00,25,545,545.75,544.5,545.5,32
20150701|2015-02-25 05:30,25,543.5,543.75,543.5,543.75,2
20150701|2015-02-25 07:00,25,541.75,542.25,541.75,542,12
20150701|2015-02-25 07:30,25,542,543.25,542,543.25,3
20150701|2015-02-25 08:30,25,543.25,543.75,540.5,540.75,310
20150701|2015-02-25 09:00,25,540.75,541,537,538.25,753
20150701|2015-02-25 09:30,25,537.75,538.5,537.5,537.75,71
20150701|2015-02-25 10:00,25,537.75,539,537.25,538,92
20150701|2015-02-25 10:30,25,537.75,538,537,537,99
20150701|2015-02-25 11:00,25,537,537.25,536,536.25,97
20150701|2015-02-25 11:30,25,536.25,536.5,535.75,536,135
20150701|2015-02-25 12:00,25,535.75,536,535,535,64
20150701|2015-02-25 12:30,25,534.5,535.5,534,535.5,75
20150701|2015-02-25 13:00,25,534.75,536.5,534.75,536.5,194
20150701|2015-02-25 19:00,26,535.5,535.5,534.5,534.5,16
20150701|2015-02-25 19:30,26,535,535,535,535,20
20150701|2015-02-25 20:30,26,535.5,535.5,535.5,535.5,1
20150701|2015-02-25 21:00,26,535.5,535.5,535.5,535.5,8
20150701|2015-02-25 21:30,26,535.5,535.75,535.5,535.75,12
20150701|2015-02-25 23:00,26,536,536.75,536,536.75,30
20150701|2015-02-25 23:30,26,537,537,537,537,30
20150701|2015-02-26 00:30,26,536,536,536,536,10
20150701|2015-02-26 01:30,26,536.5,536.5,536.25,536.25,2
20150701|2015-02-26 02:30,26,538,538.25,538,538.25,7
20150701|2015-02-26 04:30,26,536.25,536.25,536.25,536.25,1
20150701|2015-02-26 06:00,26,535.75,535.75,535.75,535.75,2
20150701|2015-02-26 06:30,26,535.75,535.75,535.75,535.75,2
20150701|2015-02-26 07:00,26,536,536,534.75,534.75,11
20150701|2015-02-26 07:30,26,534.5,534.5,534,534,6
20150701|2015-02-26 08:30,26,535.25,536.75,533,533.25,444
20150701|2015-02-26 09:00,26,533.5,533.5,530.75,531.25,286
20150701|2015-02-26 09:30,26,531,531.75,529.75,530,198
20150701|2015-02-26 10:00,26,530,530,527.5,528.5,157
20150701|2015-02-26 10:30,26,529.25,535,529.25,534.25,282
20150701|2015-02-26 11:00,26,534.25,536.25,531.75,533,146
20150701|2015-02-26 11:30,26,533.5,534.25,531,533.5,114
20150701|2015-02-26 12:00,26,533,536.25,533,534.5,106
20150701|2015-02-26 12:30,26,535.25,536.5,534.75,535.75,58
20150701|2015-02-26 13:00,26,535.75,538.75,535.5,538.25,187
20150701|2015-02-26 19:00,27,538.25,539,536,537,24
20150701|2015-02-26 19:30,27,537,537,537,537,5
20150701|2015-02-26 20:00,27,536.5,536.5,536.5,536.5,5
20150701|2015-02-26 20:30,27,536,536,536,536,1
20150701|2015-02-26 21:30,27,536.75,537,536.75,536.75,8
20150701|2015-02-26 22:00,27,536.25,536.25,536.25,536.25,1
20150701|2015-02-27 02:00,27,537.5,539,537.5,539,4
20150701|2015-02-27 02:30,27,539,539,539,539,3
20150701|2015-02-27 03:00,27,539.25,539.75,539.25,539.5,3
20150701|2015-02-27 04:00,27,540,540,539.75,540,72
20150701|2015-02-27 04:30,27,539.25,539.5,539.25,539.5,3
20150701|2015-02-27 06:00,27,540,540,539,539.75,8
20150701|2015-02-27 06:30,27,539.5,540.25,539.25,540,112
20150701|2015-02-27 07:00,27,540.25,540.75,539.75,540.75,38
20150701|2015-02-27 07:30,27,540.5,540.5,539.75,540.5,13
20150701|2015-02-27 08:30,27,541.5,541.5,537,539.75,184
20150701|2015-02-27 09:00,27,539.75,540,537.75,539.75,68
20150701|2015-02-27 09:30,27,539.75,542.75,539.75,541,144
20150701|2015-02-27 10:00,27,541,542.25,541,541.25,29
20150701|2015-02-27 10:30,27,542,543.75,542,542.75,133
20150701|2015-02-27 11:00,27,542.5,547.75,542.5,547.5,116
20150701|2015-02-27 11:30,27,546,549.25,545.5,548.25,48
20150701|2015-02-27 12:00,27,547,549,546.25,548.75,230
20150701|2015-02-27 12:30,27,547.75,551.5,546.5,551.25,215
20150701|2015-02-27 13:00,27,551.75,552.5,544.75,545.25,683
20150701|2015-03-01 19:00,2,546.5,548.5,546.5,548,36
20150701|2015-03-01 20:00,2,548,548,547.75,547.75,8
20150701|2015-03-01 21:30,2,548.75,548.75,548.75,548.75,1
20150701|2015-03-01 22:00,2,550,550,550,550,2
20150701|2015-03-01 22:30,2,550,550,549.25,549.25,5
20150701|2015-03-01 23:30,2,550.5,550.5,550.5,550.5,1
20150701|2015-03-02 00:30,2,551,551,551,551,2
20150701|2015-03-02 02:30,2,552.75,554,552.75,553,134
20150701|2015-03-02 03:00,2,552.75,553,552.75,553,10
20150701|2015-03-02 04:30,2,552.5,552.5,552.25,552.25,11
20150701|2015-03-02 05:00,2,551.75,551.75,551.75,551.75,1
20150701|2015-03-02 05:30,2,551.25,551.25,551,551,5
20150701|2015-03-02 06:00,2,550.75,550.75,550.75,550.75,4
20150701|2015-03-02 06:30,2,550.75,551.25,550.75,551.25,8
20150701|2015-03-02 07:00,2,551.25,551.5,551.25,551.25,22
20150701|2015-03-02 07:30,2,551.25,551.25,550.75,550.75,85
20150701|2015-03-02 08:30,2,551.75,553.75,549,549,301
20150701|2015-03-02 09:00,2,548,548.5,543.5,543.75,366
20150701|2015-03-02 09:30,2,543.5,544,541.5,542.5,214
20150701|2015-03-02 10:00,2,542.25,542.5,541.25,541.5,144
20150701|2015-03-02 10:30,2,541,541,536.5,538.25,359
20150701|2015-03-02 11:00,2,538,538,535.25,535.5,266
20150701|2015-03-02 11:30,2,535.75,536.25,535,535,84
20150701|2015-03-02 12:00,2,535.5,535.5,533.5,533.75,175
20150701|2015-03-02 12:30,2,534,535.25,533.75,534.5,118
20150701|2015-03-02 13:00,2,534.25,534.5,532.25,533.75,265
20150701|2015-03-02 19:00,3,536,536,533.5,533.5,48
20150701|2015-03-02 20:30,3,533.5,533.5,533.5,533.5,1
20150701|2015-03-02 21:00,3,533.25,533.25,533,533,36
20150701|2015-03-02 21:30,3,533,533,532.5,533,11
20150701|2015-03-02 22:00,3,532.25,532.25,532.25,532.25,1
20150701|2015-03-02 22:30,3,533,533,532.25,532.75,7
20150701|2015-03-02 23:30,3,533,533.25,533,533.25,3
20150701|2015-03-03 02:30,3,533.75,533.75,533.5,533.75,5
20150701|2015-03-03 03:00,3,533.5,533.5,533.5,533.5,3
20150701|2015-03-03 03:30,3,533.25,534.5,533,534.5,15
20150701|2015-03-03 04:00,3,533.75,533.75,533.75,533.75,3
20150701|2015-03-03 04:30,3,533.5,533.5,533.5,533.5,2
20150701|2015-03-03 06:00,3,534,534.25,534,534.25,6
20150701|2015-03-03 06:30,3,534.25,535.75,534.25,535.75,9
20150701|2015-03-03 07:00,3,535.5,535.5,533.75,533.75,59
20150701|2015-03-03 07:30,3,534.25,536,534.25,535,41
20150701|2015-03-03 08:30,3,535,536.5,532,533,250
20150701|2015-03-03 09:00,3,533,533.5,530,531.25,93
20150701|2015-03-03 09:30,3,530.75,530.75,529,530.25,125
20150701|2015-03-03 10:00,3,530.5,533,530.5,532.75,80
20150701|2015-03-03 10:30,3,532.5,537.75,532.5,537.75,200
20150701|2015-03-03 11:00,3,538,540.75,537.25,538.5,184
20150701|2015-03-03 11:30,3,538,539,536.5,536.5,65
20150701|2015-03-03 12:00,3,536.75,540,536.5,540,33
20150701|2015-03-03 12:30,3,541.75,542,540.5,541.25,57
20150701|2015-03-03 13:00,3,540.5,543,540.25,540.75,100
20150701|2015-03-03 19:00,4,539.25,542,539.25,541.25,19
20150701|2015-03-03 19:30,4,540.75,540.75,540.75,540.75,4
20150701|2015-03-03 20:00,4,540.5,540.5,540.5,540.5,6
20150701|2015-03-03 21:00,4,540,540,540,540,1
20150701|2015-03-03 21:30,4,539.75,539.75,539.75,539.75,1
20150701|2015-03-03 22:00,4,540,540,540,540,1
20150701|2015-03-03 23:30,4,540.5,540.5,540.5,540.5,1
20150701|2015-03-04 01:00,4,539.5,539.5,539.5,539.5,1
20150701|2015-03-04 01:30,4,538,538,538,538,3
20150701|2015-03-04 02:00,4,538,538,538,538,1
20150701|2015-03-04 03:00,4,537.75,537.75,537.75,537.75,2
20150701|2015-03-04 03:30,4,537.25,537.5,537.25,537.5,2
20150701|2015-03-04 04:00,4,537,537,536.75,536.75,2
20150701|2015-03-04 04:30,4,537,537,537,537,2
20150701|2015-03-04 05:00,4,537,537.25,537,537.25,2
20150701|2015-03-04 05:30,4,537,537.75,537,537.75,9
20150701|2015-03-04 06:00,4,538,538,537,537,2
20150701|2015-03-04 06:30,4,537,537.25,537,537.25,2
20150701|2015-03-04 07:00,4,537.75,537.75,536.5,536.5,14
20150701|2015-03-04 07:30,4,536.5,537.25,536.25,536.25,18
20150701|2015-03-04 08:30,4,537,537.75,533.5,535.25,274
20150701|2015-03-04 09:00,4,534.5,534.75,532.75,532.75,25
20150701|2015-03-04 09:30,4,533,534.75,532.25,533.75,24
20150701|2015-03-04 10:00,4,533.75,534.75,533.5,534,40
20150701|2015-03-04 10:30,4,534.25,535,533.75,534.75,80
20150701|2015-03-04 11:00,4,534.75,535.75,534.25,535.25,90
20150701|2015-03-04 11:30,4,534.75,535,534.25,534.5,106
20150701|2015-03-04 12:00,4,534.25,535,533.75,533.75,113
20150701|2015-03-04 12:30,4,534.75,535.25,533.75,534,106
20150701|2015-03-04 13:00,4,534,535.25,533.25,534.25,190
20150701|2015-03-04 19:00,5,534.25,534.5,531.75,531.75,15
20150701|2015-03-04 19:30,5,531.5,531.5,530.75,530.75,6
20150701|2015-03-04 20:00,5,530,531.25,529.75,531.25,19
20150701|2015-03-04 21:30,5,530.75,530.75,530.75,530.75,1
20150701|2015-03-05 00:30,5,532.75,532.75,532.75,532.75,1
20150701|2015-03-05 01:00,5,533,533,533,533,1
20150701|2015-03-05 01:30,5,533,533,533,533,1
20150701|2015-03-05 02:30,5,533.75,533.75,533.75,533.75,2
20150701|2015-03-05 03:30,5,534,534,533.25,533.25,2
20150701|2015-03-05 04:00,5,533,533,532.5,532.5,2
20150701|2015-03-05 04:30,5,532.75,533,532.75,533,2
20150701|2015-03-05 05:00,5,533,533,533,533,1
20150701|2015-03-05 05:30,5,532.75,533.25,532.75,533.25,3
20150701|2015-03-05 06:00,5,532.75,532.75,532.75,532.75,1
20150701|2015-03-05 06:30,5,532.5,533.5,532.25,533.25,31
20150701|2015-03-05 07:00,5,533.25,534,533,533,6
20150701|2015-03-05 07:30,5,535,535.25,535,535.25,5
20150701|2015-03-05 08:30,5,535,535,527.5,530.75,687
20150701|2015-03-05 09:00,5,530.75,530.75,527,527,378
20150701|2015-03-05 09:30,5,527.25,527.25,525.75,527,466
20150701|2015-03-05 10:00,5,526.5,527.5,525.75,527.5,250
20150701|2015-03-05 10:30,5,527,529,526.25,526.75,147
20150701|2015-03-05 11:00,5,526,526,524.5,524.75,191
20150701|2015-03-05 11:30,5,524.5,524.5,523.5,524.25,208
20150701|2015-03-05 12:00,5,524.5,526,523.5,525.75,232
20150701|2015-03-05 12:30,5,526,526.75,525.5,525.5,160
20150701|2015-03-05 13:00,5,525.25,526.25,523.5,523.5,158
20150701|2015-03-05 19:00,6,525,525.75,524.75,525.75,13
20150701|2015-03-05 19:30,6,525.5,526,525.5,526,7
20150701|2015-03-05 20:00,6,525.75,525.75,525.75,525.75,2
20150701|2015-03-05 20:30,6,525.5,525.5,525.5,525.5,1
20150701|2015-03-05 21:30,6,525.5,525.5,525.5,525.5,4
20150701|2015-03-05 23:00,6,525.5,525.75,525,525,10
20150701|2015-03-05 23:30,6,524.75,524.75,524.75,524.75,1
20150701|2015-03-06 00:00,6,525,525,525,525,1
20150701|2015-03-06 02:00,6,524,524,524,524,1
20150701|2015-03-06 02:30,6,524,524,524,524,9
20150701|2015-03-06 03:30,6,523.75,525,523.25,524,36
20150701|2015-03-06 05:00,6,524.5,524.5,523,523,13
20150701|2015-03-06 05:30,6,523,523.25,522.75,522.75,13
20150701|2015-03-06 06:00,6,523.25,524,523.25,524,3
20150701|2015-03-06 06:30,6,525,525.25,525,525.25,3
20150701|2015-03-06 07:00,6,525.5,526.5,525.25,526.25,31
20150701|2015-03-06 07:30,6,526.25,526.25,522.75,524.5,62
20150701|2015-03-06 08:30,6,523.75,525.75,523,525,287
20150701|2015-03-06 09:00,6,525,526.5,525,526.5,272
20150701|2015-03-06 09:30,6,526.5,528.75,525.75,528,279
20150701|2015-03-06 10:00,6,526.5,527.5,526,526.75,64
20150701|2015-03-06 10:30,6,526.5,526.75,525,526,237
20150701|2015-03-06 11:00,6,526,528,525.5,527.75,85
20150701|2015-03-06 11:30,6,528,530.5,528,528.75,138
20150701|2015-03-06 12:00,6,529,529.75,527.5,527.5,37
20150701|2015-03-06 12:30,6,527.25,529,527.25,528.5,74
20150701|2015-03-06 13:00,6,528.75,530.5,526,527.25,180
20150701|2015-03-08 19:00,9,527.25,533,527.25,532,24
20150701|2015-03-08 19:30,9,531,531,531,531,1
20150701|2015-03-08 20:00,9,531.75,532.25,531.75,532.25,17
20150701|2015-03-08 20:30,9,533,533,533,533,6
20150701|2015-03-08 21:00,9,532.5,532.75,532.5,532.5,7
20150701|2015-03-09 00:00,9,533,533,533,533,1
20150701|2015-03-09 00:30,9,533.25,533.25,532.75,532.75,2
20150701|2015-03-09 02:00,9,533.25,533.5,533.25,533.5,3
20150701|2015-03-09 03:00,9,534,534,534,534,8
20150701|2015-03-09 04:00,9,534,534.5,533.75,533.75,24
20150701|2015-03-09 05:00,9,534.75,535.25,534.5,535,92
20150701|2015-03-09 05:30,9,536,537,536,537,9
20150701|2015-03-09 06:00,9,537,537.5,536.5,536.5,4
20150701|2015-03-09 06:30,9,537.25,537.25,537.25,537.25,1
20150701|2015-03-09 07:00,9,537.5,537.5,536,536,5
20150701|2015-03-09 08:30,9,537,538.5,535.25,535.75,272
20150701|2015-03-09 09:00,9,536.25,537,534.5,536.5,96
20150701|2015-03-09 09:30,9,535.75,536.75,535.5,536,58
20150701|2015-03-09 10:00,9,537.25,539.25,536.75,537,142
20150701|2015-03-09 10:30,9,537.25,537.75,535.25,537.25,91
20150701|2015-03-09 11:00,9,537.75,538,537,537.75,79
20150701|2015-03-09 11:30,9,538,538,537.25,537.5,96
20150701|2015-03-09 12:00,9,537.25,538,536.25,538,24
20150701|2015-03-09 12:30,9,537.75,538.75,537,537,42
20150701|2015-03-09 13:00,9,537.25,538,535,535.75,140
20150701|2015-03-09 19:00,10,535,535,534.75,534.75,2
20150701|2015-03-09 20:00,10,535,535,534.5,534.5,6
20150701|2015-03-09 20:30,10,534.5,534.5,534.5,534.5,1
20150701|2015-03-09 21:00,10,534.5,534.5,534.5,534.5,1
20150701|2015-03-09 21:30,10,535,535,535,535,2
20150701|2015-03-09 22:30,10,535.5,535.5,535.5,535.5,4
20150701|2015-03-10 01:30,10,536,536,536,536,1
20150701|2015-03-10 02:00,10,537,537,537,537,1
20150701|2015-03-10 02:30,10,536,536,535.5,535.5,6
20150701|2015-03-10 03:30,10,534.5,534.5,532.5,532.75,9
20150701|2015-03-10 04:00,10,532,532.25,531.75,531.75,7
20150701|2015-03-10 04:30,10,531.75,531.75,530.5,530.5,12
20150701|2015-03-10 05:00,10,530.25,530.5,530,530.5,34
20150701|2015-03-10 05:30,10,530.5,530.5,530.25,530.25,9
20150701|2015-03-10 06:30,10,531.75,531.75,531.25,531.25,2
20150701|2015-03-10 07:00,10,530.75,531.75,530.75,531.25,5
20150701|2015-03-10 07:30,10,530.75,531,530.75,531,3
20150701|2015-03-10 08:30,10,531,532,528.75,532,184
20150701|2015-03-10 09:00,10,532,532,527.75,527.75,76
20150701|2015-03-10 09:30,10,528,530,528,530,85
20150701|2015-03-10 10:00,10,530.25,531.5,530,530.25,153
20150701|2015-03-10 10:30,10,530.25,532.5,530.25,531.75,151
20150701|2015-03-10 11:00,10,532.25,543.75,531.5,540.25,682
20150701|2015-03-10 11:30,10,540.5,540.5,537.5,537.75,207
20150701|2015-03-10 12:00,10,538,539.5,537,537.25,126
20150701|2015-03-10 12:30,10,537.75,537.75,534.25,536.25,228
20150701|2015-03-10 13:00,10,536.5,541.75,535.75,541.25,177
20150701|2015-03-10 19:00,11,541.5,543,541.25,542,63
20150701|2015-03-10 19:30,11,541.5,542,541.25,541.25,52
20150701|2015-03-10 20:00,11,541.75,545.25,541.75,545.25,23
20150701|2015-03-10 21:00,11,546.75,547.5,546.75,547.5,28
20150701|2015-03-10 21:30,11,545.75,545.75,545.5,545.5,6
20150701|2015-03-10 22:30,11,543.25,544.75,543,544.75,6
20150701|2015-03-10 23:30,11,545,545,542.25,542.25,7
20150701|2015-03-11 03:00,11,547.5,547.5,547.5,547.5,29
20150701|2015-03-11 03:30,11,547.25,547.25,547.25,547.25,2
20150701|2015-03-11 04:00,11,546.25,546.25,546.25,546.25,1
20150701|2015-03-11 04:30,11,546.25,547,544.5,544.5,14
20150701|2015-03-11 05:00,11,544.5,544.5,543.25,543.25,4
20150701|2015-03-11 05:30,11,543,543,541.5,541.5,31
20150701|2015-03-11 06:00,11,544.25,544.25,544.25,544.25,4
20150701|2015-03-11 06:30,11,545,545.25,545,545.25,11
20150701|2015-03-11 07:00,11,545.25,545.25,545.25,545.25,7
20150701|2015-03-11 07:30,11,545.75,546.5,545.75,546.5,21
20150701|2015-03-11 08:30,11,546.5,547,543.25,543.25,446
20150701|2015-03-11 09:00,11,543,544,541.5,543.5,83
20150701|2015-03-11 09:30,11,543.5,544.25,542.5,543.5,153
20150701|2015-03-11 10:00,11,543.75,546,543.25,544.5,184
20150701|2015-03-11 10:30,11,545.25,546.75,543.75,544.25,95
20150701|2015-03-11 11:00,11,544.5,546,544,544.5,128
20150701|2015-03-11 11:30,11,545,546,544.25,544.25,83
20150701|2015-03-11 12:00,11,543.75,545,543.25,545,72
20150701|2015-03-11 12:30,11,545.25,545.5,543,543.5,180
20150701|2015-03-11 13:00,11,543.75,545.25,543.75,544.75,276
20150701|2015-03-11 19:00,12,543.5,545,543.5,544.5,36
20150701|2015-03-11 19:30,12,544.5,544.5,544.5,544.5,4
20150701|2015-03-11 20:00,12,544.75,544.75,544.75,544.75,2
20150701|2015-03-11 20:30,12,544.75,544.75,544.75,544.75,13
20150701|2015-03-11 21:00,12,544.25,544.25,544.25,544.25,10
20150701|2015-03-11 21:30,12,544.75,544.75,544.75,544.75,10
20150701|2015-03-11 22:00,12,545,546.5,545,546.5,17
20150701|2015-03-11 23:30,12,546.5,546.5,546.5,546.5,1
20150701|2015-03-12 00:00,12,546.75,546.75,546.75,546.75,1
20150701|2015-03-12 04:30,12,546,546,546,546,13
20150701|2015-03-12 05:00,12,546.5,547,546.5,546.75,7
20150701|2015-03-12 05:30,12,546.25,546.25,546.25,546.25,1
20150701|2015-03-12 06:00,12,546,547.25,546,547.25,9
20150701|2015-03-12 06:30,12,547.75,548.5,547.75,548.25,35
20150701|2015-03-12 07:00,12,548,548.75,547.5,548.5,41
20150701|2015-03-12 07:30,12,548.75,549.25,548.5,549,34
20150701|2015-03-12 08:30,12,548,549.75,545.25,547,262
20150701|2015-03-12 09:00,12,547.5,547.5,542.5,545.25,217
20150701|2015-03-12 09:30,12,544.75,546.25,543.5,543.5,100
20150701|2015-03-12 10:00,12,544.5,545.5,543.25,545.25,49
20150701|2015-03-12 10:30,12,545.75,557,545.75,550.75,549
20150701|2015-03-12 11:00,12,551,552.75,550.5,552.75,116
20150701|2015-03-12 11:30,12,553,553.25,550,551,145
20150701|2015-03-12 12:00,12,551.25,552,549,551,173
20150701|2015-03-12 12:30,12,549.5,551.25,549.5,550.5,132
20150701|2015-03-12 13:00,12,549,551.75,549,549.75,360
20150701|2015-03-12 19:00,13,550.5,551,550.5,551,4
20150701|2015-03-12 19:30,13,551.75,552,551.75,552,54
20150701|2015-03-12 20:00,13,551.75,551.75,551.5,551.5,10
20150701|2015-03-12 21:00,13,552,552,552,552,2
20150701|2015-03-12 21:30,13,551.5,551.5,551.5,551.5,4
20150701|2015-03-12 22:00,13,550.5,550.5,550.5,550.5,1
20150701|2015-03-12 23:30,13,551.25,551.25,551.25,551.25,2
20150701|2015-03-13 00:00,13,551.25,551.25,551.25,551.25,1
20150701|2015-03-13 00:30,13,551.75,552,551.75,552,10
20150701|2015-03-13 04:00,13,550,550.25,550,550.25,3
20150701|2015-03-13 04:30,13,551.25,552,551.25,551.25,3
20150701|2015-03-13 05:00,13,551.75,551.75,550.75,550.75,10
20150701|2015-03-13 05:30,13,551.75,555.75,551.5,555.75,16
20150701|2015-03-13 06:00,13,554,556.5,553.75,556,17
20150701|2015-03-13 06:30,13,555.5,556.75,555.5,556.25,19
20150701|2015-03-13 07:00,13,555.25,555.5,554.75,554.75,11
20150701|2015-03-13 07:30,13,554.75,554.75,554.25,554.75,28
20150701|2015-03-13 08:30,13,553.5,554.5,550.25,552.25,553
20150701|2015-03-13 09:00,13,552.25,552.5,549,550,533
20150701|2015-03-13 09:30,13,550,550.25,542,544.25,399
20150701|2015-03-13 10:00,13,544,545.25,543,544.5,203
20150701|2015-03-13 10:30,13,544.5,545.5,543,545,231
20150701|2015-03-13 11:00,13,545,545.5,541.75,542.75,241
20150701|2015-03-13 11:30,13,542.75,543.75,542,542.75,32
20150701|2015-03-13 12:00,13,542.75,545,542.75,544.75,145
20150701|2015-03-13 12:30,13,544.5,544.75,544,544.25,122
20150701|2015-03-13 13:00,13,544.25,545.5,543,543.25,295
20150701|2015-03-15 19:00,16,544.5,546,541,541.25,53
20150701|2015-03-15 19:30,16,541.75,541.75,541.5,541.5,6
20150701|2015-03-15 20:00,16,542.75,543,542.75,543,3
20150701|2015-03-15 20:30,16,542.5,542.75,542.5,542.75,17
20150701|2015-03-15 21:00,16,542.5,542.5,542.5,542.5,3
20150701|2015-03-15 21:30,16,542.25,542.75,542.25,542.5,5
20150701|2015-03-15 23:00,16,541.75,541.75,541.5,541.5,5
20150701|2015-03-15 23:30,16,541.25,541.25,541.25,541.25,1
20150701|2015-03-16 00:00,16,541.5,541.5,541.5,541.5,1
20150701|2015-03-16 00:30,16,540.5,540.5,539.75,540.25,8
20150701|2015-03-16 01:30,16,541.25,541.25,541.25,541.25,1
20150701|2015-03-16 02:30,16,542.25,542.75,542.25,542.75,5
20150701|2015-03-16 03:00,16,543.5,544,543.5,544,6
20150701|2015-03-16 04:30,16,542.75,542.75,542.5,542.5,3
20150701|2015-03-16 06:30,16,543,543,543,543,3
20150701|2015-03-16 07:00,16,543,543.25,543,543.25,3
20150701|2015-03-16 07:30,16,543.5,543.5,543.25,543.25,5
20150701|2015-03-16 08:30,16,543.25,553,543.25,550.25,660
20150701|2015-03-16 09:00,16,549.75,551.5,547.75,551.5,51
20150701|2015-03-16 09:30,16,551.5,553,549.5,551.5,355
20150701|2015-03-16 10:00,16,551.75,554,551.75,553.5,206
20150701|2015-03-16 10:30,16,553.5,555.25,553.5,555,254
20150701|2015-03-16 11:00,16,554.75,556.25,554,554.25,86
20150701|2015-03-16 11:30,16,554.75,555,552.5,553.5,118
20150701|2015-03-16 12:00,16,553.5,554.75,553.25,554,238
20150701|2015-03-16 12:30,16,554.25,556.75,554.25,556.25,295
20150701|2015-03-16 13:00,16,555.75,562,554.5,561.75,416
20150701|2015-03-16 19:00,17,561,562,560.75,562,64
20150701|2015-03-16 19:30,17,562.5,562.5,562,562,3
20150701|2015-03-16 20:30,17,562,562,562,562,10
20150701|2015-03-17 00:30,17,563,563,563,563,5
20150701|2015-03-17 02:00,17,563.5,564.5,563.5,564,29
20150701|2015-03-17 03:00,17,563,563,563,563,1
20150701|2015-03-17 04:00,17,562.5,562.5,561.25,561.25,95
20150701|2015-03-17 05:00,17,561.5,561.5,561.5,561.5,1
20150701|2015-03-17 05:30,17,562,562,562,562,4
20150701|2015-03-17 06:00,17,562,562.75,561,561,44
20150701|2015-03-17 06:30,17,561,561.25,560.75,561.25,55
20150701|2015-03-17 07:00,17,560,561,559.75,561,5
20150701|2015-03-17 07:30,17,560,560.25,560,560.25,4
20150701|2015-03-17 08:30,17,561,561,552,558.25,601
20150701|2015-03-17 09:00,17,558.5,558.75,553.25,553.5,193
20150701|2015-03-17 09:30,17,555.25,556,553,554.5,125
20150701|2015-03-17 10:00,17,554.75,555,553,555,64
20150701|2015-03-17 10:30,17,554.5,555.25,553,553.5,39
20150701|2015-03-17 11:00,17,553.5,553.75,552.25,553.75,241
20150701|2015-03-17 11:30,17,553.75,554.5,553,554.5,62
20150701|2015-03-17 12:00,17,554,554.75,553,554.25,265
20150701|2015-03-17 12:30,17,554.25,554.75,553.75,554.5,140
20150701|2015-03-17 13:00,17,553.75,554.25,547.75,548,578
20150701|2015-03-17 19:00,18,548.25,548.25,546,547.75,26
20150701|2015-03-17 22:00,18,547.5,547.5,547.5,547.5,2
20150701|2015-03-17 23:00,18,547.5,547.5,547.5,547.5,3
20150701|2015-03-18 03:00,18,548.25,548.25,548.25,548.25,8
20150701|2015-03-18 04:30,18,549,549.25,549,549.25,3
20150701|2015-03-18 05:00,18,550,550,550,550,1
20150701|2015-03-18 05:30,18,550.5,550.5,550.25,550.25,5
20150701|2015-03-18 06:30,18,549.75,550,549.75,550,4
20150701|2015-03-18 07:00,18,549.75,549.75,549.5,549.5,12
20150701|2015-03-18 07:30,18,551,551.5,551,551.5,5
20150701|2015-03-18 08:30,18,551.5,555.5,550.25,551.25,460
20150701|2015-03-18 09:00,18,552.5,554.25,552,552.75,126
20150701|2015-03-18 09:30,18,552.25,554,549,549,195
20150701|2015-03-18 10:00,18,549.25,551,546.5,549,446
20150701|2015-03-18 10:30,18,549,553.5,548.5,552.5,337
20150701|2015-03-18 11:00,18,553,553,550.5,551.5,83
20150701|2015-03-18 11:30,18,552.75,553.5,551.75,552.5,164
20150701|2015-03-18 12:00,18,551.5,552.5,551,551.75,56
20150701|2015-03-18 12:30,18,551.75,553.75,551.75,552.5,61
20150701|2015-03-18 13:00,18,553,560.75,553,559.25,238
20150701|2015-03-18 19:00,19,561.5,567,561.5,565.25,68
20150701|2015-03-18 19:30,19,566,566.25,566,566,6
20150701|2015-03-18 20:00,19,565,565,565,565,2
20150701|2015-03-18 20:30,19,563.5,563.5,563.5,563.5,5
20150701|2015-03-18 22:30,19,564.5,564.5,564.25,564.5,11
20150701|2015-03-19 00:30,19,565.75,566,565.75,565.75,5
20150701|2015-03-19 01:00,19,565.25,565.25,565.25,565.25,1
20150701|2015-03-19 02:00,19,565.5,565.5,564,564,34
20150701|2015-03-19 02:30,19,563.75,563.75,560.75,561,54
20150701|2015-03-19 03:00,19,560.75,560.75,560.75,560.75,1
20150701|2015-03-19 03:30,19,560.5,562.75,560.5,561,7
20150701|2015-03-19 05:00,19,562.5,562.5,561.5,561.5,5
20150701|2015-03-19 05:30,19,562.25,562.75,562.25,562.75,4
20150701|2015-03-19 06:00,19,562.25,564,561.75,564,14
20150701|2015-03-19 06:30,19,563.75,563.75,563.25,563.25,7
20150701|2015-03-19 07:00,19,563,563.5,562.25,563.25,70
20150701|2015-03-19 07:30,19,562,562,561.5,561.5,17
20150701|2015-03-19 08:30,19,562.25,564.75,559.5,563.5,721
20150701|2015-03-19 09:00,19,563.75,564.5,559.75,560.5,268
20150701|2015-03-19 09:30,19,560.5,563,560,561.5,294
20150701|2015-03-19 10:00,19,561.5,562.25,560.25,560.75,154
20150701|2015-03-19 10:30,19,561,562.25,556.75,557.25,372
20150701|2015-03-19 11:00,19,556.75,557.25,552.75,554.5,254
20150701|2015-03-19 11:30,19,554.25,554.5,551.75,552,409
20150701|2015-03-19 12:00,19,552.25,554,551.25,553.25,173
20150701|2015-03-19 12:30,19,552.5,555.75,552.5,554.25,276
20150701|2015-03-19 13:00,19,555.25,557,552,554.75,537
20150701|2015-03-19 19:00,20,555.5,557.75,554.25,557.5,56
20150701|2015-03-19 19:30,20,558.25,559,558.25,559,18
20150701|2015-03-19 20:00,20,559,560,559,560,9
20150701|2015-03-19 20:30,20,560.5,561.5,560.5,561.25,31
20150701|2015-03-19 21:00,20,561.5,561.5,560.75,560.75,11
20150701|2015-03-19 21:30,20,561.25,561.75,561,561.75,20
20150701|2015-03-19 22:00,20,561.5,561.5,561,561,2
20150701|2015-03-19 23:30,20,560.75,560.75,560.5,560.5,2
20150701|2015-03-20 00:30,20,561.25,561.5,561.25,561.5,16
20150701|2015-03-20 01:30,20,561,561.25,561,561.25,2
20150701|2015-03-20 02:30,20,560.25,562.25,560.25,562.25,26
20150701|2015-03-20 03:00,20,561.25,561.25,561.25,561.25,3
20150701|2015-03-20 03:30,20,562.25,562.25,561.25,561.25,5
20150701|2015-03-20 04:30,20,560.25,560.25,560.25,560.25,25
20150701|2015-03-20 05:00,20,560.75,561,560.75,561,2
20150701|2015-03-20 05:30,20,560.5,560.75,560.5,560.75,2
20150701|2015-03-20 06:00,20,560.75,561.25,560.75,561.25,16
20150701|2015-03-20 06:30,20,561.25,562.25,560.75,561.5,35
20150701|2015-03-20 07:00,20,561.25,564,561.25,563.5,185
20150701|2015-03-20 07:30,20,563.5,564,563.25,563.75,65
20150701|2015-03-20 08:30,20,564.25,569.5,562,564.75,501
20150701|2015-03-20 09:00,20,565,567.75,564.5,567.25,93
20150701|2015-03-20 09:30,20,567.5,571,565.25,566,457
20150701|2015-03-20 10:00,20,566,572,566,571.25,388
20150701|2015-03-20 10:30,20,571.25,572,568.25,570.5,256
20150701|2015-03-20 11:00,20,570.5,573,570.25,572.5,114
20150701|2015-03-20 11:30,20,573,574,571.25,573.5,188
20150701|2015-03-20 12:00,20,574,574.25,571.5,574.25,159
20150701|2015-03-20 12:30,20,574,574.5,572.75,574,213
20150701|2015-03-20 13:00,20,573.75,575.5,573.25,575.5,448
20150701|2015-03-22 19:00,23,575.75,579,575.75,578.5,98
20150701|2015-03-22 19:30,23,578,578,578,578,11
20150701|2015-03-22 20:00,23,579,579.5,579,579,28
20150701|2015-03-22 20:30,23,579.5,580,579.5,579.75,5
20150701|2015-03-22 21:00,23,579.75,580,579.75,579.75,11
20150701|2015-03-22 21:30,23,579.25,579.75,579.25,579.75,9
20150701|2015-03-22 22:00,23,579.75,579.75,579.75,579.75,51
20150701|2015-03-23 01:30,23,580,580,580,580,6
20150701|2015-03-23 02:30,23,580.5,580.75,580.5,580.75,32
20150701|2015-03-23 03:00,23,580.75,582,580.75,581.75,18
20150701|2015-03-23 03:30,23,582.25,583,582.25,583,20
20150701|2015-03-23 04:00,23,582.5,583.25,582.25,583.25,26
20150701|2015-03-23 04:30,23,583.25,583.25,583.25,583.25,1
20150701|2015-03-23 05:00,23,583,583.25,583,583.25,8
20150701|2015-03-23 05:30,23,581.75,581.75,581.75,581.75,1
20150701|2015-03-23 06:00,23,582.75,582.75,580.75,581.5,20
20150701|2015-03-23 06:30,23,580,580.25,580,580.25,14
20150701|2015-03-23 07:00,23,580,580,580,580,2
20150701|2015-03-23 07:30,23,579.75,581,579.75,580.75,23
20150701|2015-03-23 08:30,23,581,584.5,577.25,581,636
20150701|2015-03-23 09:00,23,580.25,581.25,577.25,578.25,198
20150701|2015-03-23 09:30,23,578,581.25,577.5,580.5,167
20150701|2015-03-23 10:00,23,580.5,580.5,578.5,579.25,150
20150701|2015-03-23 10:30,23,579.25,581,578,580,150
20150701|2015-03-23 11:00,23,580.25,581.75,579.25,580.5,95
20150701|2015-03-23 11:30,23,580.5,580.5,579,579.75,150
20150701|2015-03-23 12:00,23,579.75,580.5,578.25,580,191
20150701|2015-03-23 12:30,23,580,581,579.75,580.25,262
20150701|2015-03-23 13:00,23,580.5,581.5,578.5,581,397
20150701|2015-03-23 19:00,24,578,578.25,577,577.5,295
20150701|2015-03-23 19:30,24,577.75,577.75,577.75,577.75,11
20150701|2015-03-23 20:00,24,577.25,577.25,577,577.25,14
20150701|2015-03-23 20:30,24,577,577.25,577,577.25,5
20150701|2015-03-23 21:00,24,577.25,577.25,577.25,577.25,2
20150701|2015-03-23 21:30,24,577,577,577,577,21
20150701|2015-03-23 22:00,24,577,577,576,576,10
20150701|2015-03-23 22:30,24,576,576,576,576,1
20150701|2015-03-23 23:30,24,575.75,575.75,575.5,575.75,12
20150701|2015-03-24 00:30,24,575.25,575.25,574.5,574.75,12
20150701|2015-03-24 01:30,24,575.75,575.75,575.75,575.75,1
20150701|2015-03-24 02:30,24,577.75,577.75,575.5,576,12
20150701|2015-03-24 03:30,24,575.5,575.5,575.5,575.5,2
20150701|2015-03-24 04:00,24,575,575.75,575,575.75,3
20150701|2015-03-24 04:30,24,575.75,575.75,574.5,574.5,3
20150701|2015-03-24 05:00,24,574.75,574.75,574,574,4
20150701|2015-03-24 05:30,24,574.25,574.25,574.25,574.25,6
20150701|2015-03-24 06:00,24,574.25,574.25,574,574,7
20150701|2015-03-24 06:30,24,573.25,573.25,573,573,2
20150701|2015-03-24 07:00,24,572.25,572.25,571.25,571.5,41
20150701|2015-03-24 07:30,24,571.5,572.25,571.5,572.25,13
20150701|2015-03-24 08:30,24,572.75,574.25,569,570.75,455
20150701|2015-03-24 09:00,24,570.5,572,569.5,571,177
20150701|2015-03-24 09:30,24,571,573.75,570.5,570.5,252
20150701|2015-03-24 10:00,24,570.25,571,566.75,569.25,276
20150701|2015-03-24 10:30,24,569.75,569.75,567.75,568.5,165
20150701|2015-03-24 11:00,24,568.25,570,568.25,570,246
20150701|2015-03-24 11:30,24,570,571.5,569.25,570.75,234
20150701|2015-03-24 12:00,24,571,572.25,571,571.75,432
20150701|2015-03-24 12:30,24,571.75,572.25,571.25,572,231
20150701|2015-03-24 13:00,24,572,572.25,570,570.75,305
20150701|2015-03-24 19:00,25,571,572.5,571,572.5,34
20150701|2015-03-24 19:30,25,572.5,573.75,572.5,573,19
20150701|2015-03-24 20:00,25,573.5,573.5,573.5,573.5,5
20150701|2015-03-24 21:30,25,573.75,574,573.75,574,5
20150701|2015-03-24 22:00,25,573.75,574,573.75,574,6
20150701|2015-03-24 23:30,25,574.25,574.25,574.25,574.25,6
20150701|2015-03-25 00:00,25,574.25,574.25,574.25,574.25,1
20150701|2015-03-25 01:00,25,574.5,574.5,574.5,574.5,1
20150701|2015-03-25 02:00,25,575,575,574.75,575,6
20150701|2015-03-25 03:30,25,575,575,573,573,6
20150701|2015-03-25 04:00,25,572,572,572,572,1
20150701|2015-03-25 04:30,25,571.5,571.75,571,571.25,50
20150701|2015-03-25 05:00,25,571.25,571.75,571.25,571.25,3
20150701|2015-03-25 05:30,25,570.25,571.25,570,570.25,32
20150701|2015-03-25 07:00,25,570,570,570,570,1
20150701|2015-03-25 07:30,25,568.5,568.75,568,568,22
20150701|2015-03-25 08:30,25,568,571,568,569,422
20150701|2015-03-25 09:00,25,569.25,570.25,567,567.5,242
20150701|2015-03-25 09:30,25,567.5,569.5,565.75,569.25,272
20150701|2015-03-25 10:00,25,569.5,571.75,569.25,570.25,82
20150701|2015-03-25 10:30,25,569.5,572,568.25,569.5,343
20150701|2015-03-25 11:00,25,569.5,570.25,568,568.5,49
20150701|2015-03-25 11:30,25,567.25,568.75,567.25,567.5,57
20150701|2015-03-25 12:00,25,567.75,568.25,566.75,568.25,123
20150701|2015-03-25 12:30,25,567.25,569.75,567,569,168
20150701|2015-03-25 13:00,25,569,570.5,566,566.25,162
20150701|2015-03-25 19:00,26,565.75,568.25,565.75,568,27
20150701|2015-03-25 19:30,26,567.75,568,567.5,568,19
20150701|2015-03-25 20:30,26,568,568,568,568,2
20150701|2015-03-25 21:30,26,569.75,570,569.75,570,4
20150701|2015-03-25 22:00,26,570,570,570,570,1
20150701|2015-03-26 00:30,26,569.5,569.5,569.5,569.5,1
20150701|2015-03-26 03:30,26,569.75,569.75,569.75,569.75,2
20150701|2015-03-26 04:00,26,570.25,571.75,570.25,571.75,8
20150701|2015-03-26 04:30,26,571.75,571.75,570.75,570.75,2
20150701|2015-03-26 05:30,26,571,571,571,571,1
20150701|2015-03-26 06:00,26,570,570,570,570,3
20150701|2015-03-26 06:30,26,569.25,570.75,569.25,570.75,9
20150701|2015-03-26 07:00,26,570.5,570.5,570.25,570.25,10
20150701|2015-03-26 07:30,26,568.25,568.25,568,568,16
20150701|2015-03-26 08:30,26,568.75,569.25,566,567.5,357
20150701|2015-03-26 09:00,26,567.25,567.25,561.5,561.75,324
20150701|2015-03-26 09:30,26,561.75,563.25,553.75,556,781
20150701|2015-03-26 10:00,26,555.5,556.25,552.75,552.75,209
20150701|2015-03-26 10:30,26,552.5,553.25,552,552.75,129
20150701|2015-03-26 11:00,26,552.25,552.75,549.5,549.5,604
20150701|2015-03-26 11:30,26,550,551.25,549,550.75,155
20150701|2015-03-26 12:00,26,550.75,551,550,551,201
20150701|2015-03-26 12:30,26,551.25,551.25,550.75,551.25,44
20150701|2015-03-26 13:00,26,551.25,552.25,547.25,547.5,793
20150701|2015-03-26 19:00,27,548.5,549.75,548.5,549.75,126
20150701|2015-03-26 19:30,27,549.25,549.75,549,549,151
20150701|2015-03-26 20:00,27,548.75,548.75,548.5,548.5,4
20150701|2015-03-26 21:00,27,549,549,548.5,548.5,4
20150701|2015-03-26 22:30,27,549,549,549,549,1
20150701|2015-03-26 23:00,27,548.75,548.75,548.75,548.75,1
20150701|2015-03-27 02:00,27,549,549.5,549,549.5,2
20150701|2015-03-27 04:00,27,549.75,549.75,549.75,549.75,1
20150701|2015-03-27 05:00,27,549.5,549.75,549.5,549.75,3
20150701|2015-03-27 05:30,27,548.5,548.75,548.5,548.75,96
20150701|2015-03-27 06:00,27,549,549.25,549,549,4
20150701|2015-03-27 07:00,27,549,550.5,549,550.5,11
20150701|2015-03-27 07:30,27,551,551,550.5,550.5,7
20150701|2015-03-27 08:30,27,550.25,552.25,550,550,243
20150701|2015-03-27 09:00,27,550.5,552,548.5,551.5,341
20150701|2015-03-27 09:30,27,552,553.75,551.25,552.75,351
20150701|2015-03-27 10:00,27,552.25,553.5,551.5,553,265
20150701|2015-03-27 10:30,27,553,554,552.75,554,351
20150701|2015-03-27 11:00,27,553.75,555.75,552.75,554.75,151
20150701|2015-03-27 11:30,27,554.5,556,554.5,555.25,117
20150701|2015-03-27 12:00,27,555.5,557,555.5,556,162
20150701|2015-03-27 12:30,27,555.75,556.75,554.25,556,292
20150701|2015-03-27 13:00,27,556.25,558.75,556,558,552
20150701|2015-03-29 19:00,30,562,563.5,560.75,563.5,82
20150701|2015-03-29 20:00,30,562,563,562,563,14
20150701|2015-03-29 20:30,30,563,563,563,563,1
20150701|2015-03-29 21:00,30,563.25,563.25,562.75,562.75,6
20150701|2015-03-29 21:30,30,563.25,563.5,563,563,27
20150701|2015-03-29 22:00,30,563,563,563,563,20
20150701|2015-03-30 01:30,30,563.5,563.5,563.5,563.5,4
20150701|2015-03-30 02:00,30,563.25,563.25,563.25,563.25,10
20150701|2015-03-30 02:30,30,562.25,562.25,562.25,562.25,1
20150701|2015-03-30 03:00,30,561.25,561.25,561.25,561.25,4
20150701|2015-03-30 03:30,30,560.75,560.75,560.75,560.75,4
20150701|2015-03-30 04:00,30,560.75,561.75,560.75,560.75,16
20150701|2015-03-30 04:30,30,561.5,562.25,561.5,562,9
20150701|2015-03-30 05:00,30,562,562,562,562,1
20150701|2015-03-30 05:30,30,560.75,560.75,560.75,560.75,2
20150701|2015-03-30 06:00,30,560.25,561.25,560.25,561.25,22
20150701|2015-03-30 06:30,30,562,562,562,562,1
20150701|2015-03-30 07:00,30,562.5,562.75,562.25,562.75,38
20150701|2015-03-30 07:30,30,562.75,563.5,562.75,563.5,46
20150701|2015-03-30 08:30,30,563.5,576.25,563,574.5,1239
20150701|2015-03-30 09:00,30,574.75,575.25,570,571,573
20150701|2015-03-30 09:30,30,571,575.5,571,573,452
20150701|2015-03-30 10:00,30,573,576.25,572.5,576,432
20150701|2015-03-30 10:30,30,576,578.5,576,578.25,474
20150701|2015-03-30 11:00,30,578.25,579.5,578,579.25,263
20150701|2015-03-30 11:30,30,579,579.75,578.75,579.25,358
20150701|2015-03-30 12:00,30,579,579,576,577.5,177
20150701|2015-03-30 12:30,30,577.75,578.75,577.25,578.5,142
20150701|2015-03-30 13:00,30,578.5,581,578,580.75,643
20150701|2015-03-30 19:00,31,581,582,580,582,83
20150701|2015-03-30 20:00,31,581.25,581.25,581.25,581.25,1
20150701|2015-03-30 20:30,31,581,581,580.5,580.5,22
20150701|2015-03-30 21:30,31,581.5,581.5,581.5,581.5,4
20150701|2015-03-30 22:00,31,580.75,581.25,580.75,581,7
20150701|2015-03-30 22:30,31,581,581,581,581,2
20150701|2015-03-30 23:00,31,581.5,581.5,581.5,581.5,35
20150701|2015-03-30 23:30,31,581,581,581,581,9
20150701|2015-03-31 00:00,31,581,581,580,580,3
20150701|2015-03-31 00:30,31,580,580,580,580,4
20150701|2015-03-31 01:00,31,579.75,579.75,579,579,3
20150701|2015-03-31 01:30,31,579.25,579.25,579.25,579.25,1
20150701|2015-03-31 02:30,31,579.5,580,579.5,580,9
20150701|2015-03-31 03:00,31,579.5,579.5,578.5,579.25,17
20150701|2015-03-31 03:30,31,578.75,578.75,577.75,577.75,9
20150701|2015-03-31 04:00,31,577.5,577.5,577.5,577.5,1
20150701|2015-03-31 04:30,31,577.25,577.5,577.25,577.5,12
20150701|2015-03-31 05:30,31,577.5,577.5,577,577,3
20150701|2015-03-31 06:00,31,577,577.25,576.75,577,12
20150701|2015-03-31 06:30,31,577,577,576,576.5,29
20150701|2015-03-31 07:00,31,576.5,576.5,576,576,8
20150701|2015-03-31 07:30,31,576,576,576,576,1
20150701|2015-03-31 08:30,31,576.25,580.5,576,580,1008
20150701|2015-03-31 09:00,31,579.75,581.75,578.75,580,535
20150701|2015-03-31 09:30,31,580,581.75,579.75,580.5,214
20150701|2015-03-31 10:00,31,581,581.75,579.25,579.75,241
20150701|2015-03-31 10:30,31,580.25,580.5,572.25,577.75,542
20150701|2015-03-31 11:00,31,577.75,580,564.5,565,903
20150701|2015-03-31 11:30,31,565.5,569,564.75,565,232
20150701|2015-03-31 12:00,31,565.25,566.5,562.5,564.5,291
20150701|2015-03-31 12:30,31,563.5,565.5,562.75,563.5,185
20150701|2015-03-31 13:00,31,563.25,565.5,562.75,565.25,673
20150701|2015-03-31 19:00,1,565.25,568.5,565,568.25,52
20150701|2015-03-31 19:30,1,568,568.75,568,568,20
20150701|2015-03-31 20:00,1,569.25,569.25,569.25,569.25,2
20150701|2015-03-31 20:30,1,568.5,569,568.5,568.75,25
20150701|2015-03-31 21:00,1,569,569,568.75,569,8
20150701|2015-03-31 21:30,1,568.75,569,568.75,569,11
20150701|2015-03-31 22:00,1,569.5,569.5,569.5,569.5,1
20150701|2015-03-31 23:00,1,570,570,570,570,6
20150701|2015-04-01 02:30,1,569.25,569.25,569.25,569.25,4
20150701|2015-04-01 03:00,1,569.5,569.5,569.25,569.25,4
20150701|2015-04-01 03:30,1,569.25,569.25,568.75,569,13
20150701|2015-04-01 04:00,1,568.75,568.75,568.75,568.75,2
20150701|2015-04-01 04:30,1,568.5,568.5,567.75,567.75,6
20150701|2015-04-01 05:00,1,567.25,567.25,566.75,567,8
20150701|2015-04-01 05:30,1,567.5,567.5,567,567,11
20150701|2015-04-01 06:00,1,567,567.25,566.75,566.75,28
20150701|2015-04-01 06:30,1,566.75,566.75,564.25,564.25,143
20150701|2015-04-01 07:00,1,563.5,563.75,561.25,561.5,253
20150701|2015-04-01 07:30,1,560.75,561.5,560.75,560.75,57
20150701|2015-04-01 08:30,1,562,562,554.25,559.5,1048
20150701|2015-04-01 09:00,1,559.75,564,559,563.75,605
20150701|2015-04-01 09:30,1,563.75,569.5,563.75,567.25,563
20150701|2015-04-01 10:00,1,568.25,569.75,567,568.75,318
20150701|2015-04-01 10:30,1,569.75,577.5,569.75,577.25,430
20150701|2015-04-01 11:00,1,577.75,578,573.25,574.5,254
20150701|2015-04-01 11:30,1,574.5,576.75,570.25,571.5,372
20150701|2015-04-01 12:00,1,571.5,572.75,566.25,570,864
20150701|2015-04-01 12:30,1,570.75,573.25,569.75,573.25,220
20150701|2015-04-01 13:00,1,573.5,576.5,572.25,576.5,564
20150701|2015-04-01 19:00,2,576,576,575,575,136
20150701|2015-04-01 19:30,2,574,574,572.75,573,15
20150701|2015-04-01 20:00,2,572.75,572.75,571.5,571.5,13
20150701|2015-04-01 20:30,2,571,571.75,571,571,21
20150701|2015-04-01 21:00,2,572,572,572,572,1
20150701|2015-04-01 22:00,2,571.75,571.75,571.25,571.25,5
20150701|2015-04-01 22:30,2,571,571,571,571,9
20150701|2015-04-01 23:00,2,571.5,571.5,571.5,571.5,1
20150701|2015-04-02 00:30,2,571,571,571,571,2
20150701|2015-04-02 01:00,2,571,571,571,571,6
20150701|2015-04-02 02:30,2,572.75,572.75,572.75,572.75,2
20150701|2015-04-02 03:00,2,574,576.5,573.75,576.25,37
20150701|2015-04-02 03:30,2,575.25,576.25,575.25,576.25,5
20150701|2015-04-02 04:00,2,576.5,577,576.5,576.5,35
20150701|2015-04-02 04:30,2,575.75,576.25,575,575,5
20150701|2015-04-02 05:00,2,574.25,574.25,574.25,574.25,1
20150701|2015-04-02 05:30,2,574,574,573.25,573.25,27
20150701|2015-04-02 06:00,2,573.5,573.5,573.5,573.5,27
20150701|2015-04-02 06:30,2,574,574,573.5,573.5,17
20150701|2015-04-02 07:00,2,573.25,573.25,570,570,95
20150701|2015-04-02 07:30,2,570,571.75,570,571.5,11
20150701|2015-04-02 08:30,2,572.25,583,571,581,967
20150701|2015-04-02 09:00,2,581.5,582.5,580,580.25,284
20150701|2015-04-02 09:30,2,579.25,584,578,578.75,317
20150701|2015-04-02 10:00,2,579.5,581.5,579.25,580.5,170
20150701|2015-04-02 10:30,2,581.5,585.5,581,584.75,589
20150701|2015-04-02 11:00,2,584.75,587,584.5,586.75,555
20150701|2015-04-02 11:30,2,586.25,589,584.5,585.75,393
20150701|2015-04-02 12:00,2,585.75,589.25,585.5,587.75,292
20150701|2015-04-02 12:30,2,588,590.5,584.75,585,839
20150701|2015-04-02 13:00,2,584.75,587.75,582.75,582.75,604
20150701|2015-04-05 19:00,6,587.75,591,587.25,591,154
20150701|2015-04-05 19:30,6,592,592,590.75,590.75,5
20150701|2015-04-05 20:00,6,591,591,591,591,2
20150701|2015-04-05 20:30,6,590,590.25,590,590.25,2
20150701|2015-04-05 21:00,6,590.5,590.5,590.5,590.5,6
20150701|2015-04-05 22:00,6,590.25,590.25,590.25,590.25,1
20150701|2015-04-06 00:00,6,590,590,590,590,4
20150701|2015-04-06 00:30,6,590,590,590,590,2
20150701|2015-04-06 02:00,6,590.75,591,590.75,591,4
20150701|2015-04-06 03:00,6,592,592.25,592,592.25,2
20150701|2015-04-06 03:30,6,591.75,591.75,591.5,591.5,4
20150701|2015-04-06 04:00,6,592,592,592,592,1
20150701|2015-04-06 04:30,6,591.75,591.75,591.5,591.5,8
20150701|2015-04-06 05:00,6,592.75,593,592.75,593,17
20150701|2015-04-06 05:30,6,592.5,592.5,592.5,592.5,2
20150701|2015-04-06 06:00,6,592.5,592.75,592.25,592.25,34
20150701|2015-04-06 06:30,6,592,592,589.75,589.75,15
20150701|2015-04-06 07:00,6,589.75,589.75,589,589.25,29
20150701|2015-04-06 07:30,6,590.25,590.25,589.75,589.75,23
20150701|2015-04-06 08:30,6,590.75,591.25,580.5,581,666
20150701|2015-04-06 09:00,6,581.25,585,579.5,582,353
20150701|2015-04-06 09:30,6,581.75,582.25,579.25,580,462
20150701|2015-04-06 10:00,6,579.5,580,576,576.25,295
20150701|2015-04-06 10:30,6,577,579.5,575.5,576.5,317
20150701|2015-04-06 11:00,6,576.25,576.25,574.5,575.75,221
20150701|2015-04-06 11:30,6,576,578.5,575.5,578.5,265
20150701|2015-04-06 12:00,6,578,578.25,576,576.5,251
20150701|2015-04-06 12:30,6,576.25,576.5,574.75,576,214
20150701|2015-04-06 13:00,6,575.5,576.5,574.75,576.5,397
20150701|2015-04-06 19:00,7,575.75,576.5,574.25,576.5,27
20150701|2015-04-06 20:00,7,577,578,576.5,576.5,6
20150701|2015-04-06 21:00,7,576.25,576.25,576.25,576.25,1
20150701|2015-04-06 22:00,7,576.5,576.5,576.5,576.5,2
20150701|2015-04-06 22:30,7,577,577,576.75,576.75,2
20150701|2015-04-07 00:00,7,577,578.5,577,578,9
20150701|2015-04-07 01:00,7,578,578,578,578,1
20150701|2015-04-07 02:00,7,577.75,577.75,577.25,577.25,30
20150701|2015-04-07 02:30,7,576.25,576.25,575.25,575.25,5
20150701|2015-04-07 03:00,7,574,574,571.5,571.75,69
20150701|2015-04-07 03:30,7,571.5,571.5,569.75,570,92
20150701|2015-04-07 04:00,7,570.25,570.5,570,570.5,15
20150701|2015-04-07 04:30,7,570.25,570.25,570.25,570.25,3
20150701|2015-04-07 05:00,7,570.75,570.75,570.75,570.75,1
20150701|2015-04-07 05:30,7,571,571,570.5,571,9
20150701|2015-04-07 06:00,7,571.25,571.25,571,571,4
20150701|2015-04-07 06:30,7,571.75,572,570.75,570.75,55
20150701|2015-04-07 07:00,7,571,571,570.75,571,5
20150701|2015-04-07 07:30,7,570.5,570.5,569,569.25,27
20150701|2015-04-07 08:30,7,568.5,570,564,566,1128
20150701|2015-04-07 09:00,7,565.5,569.25,564.75,569.25,628
20150701|2015-04-07 09:30,7,569.75,574.5,569.75,572,410
20150701|2015-04-07 10:00,7,572.5,573.5,570.5,573.5,99
20150701|2015-04-07 10:30,7,573.25,576.75,572.75,576.5,492
20150701|2015-04-07 11:00,7,576.75,577.5,572.5,573,111
20150701|2015-04-07 11:30,7,572.75,574.25,571.75,572,109
20150701|2015-04-07 12:00,7,571.25,573.25,569.5,573.25,134
20150701|2015-04-07 12:30,7,572.5,572.5,570.25,570.25,86
20150701|2015-04-07 13:00,7,570.75,571,568.5,570.75,353
20150701|2015-04-07 19:00,8,571,572.5,571,572,77
20150701|2015-04-07 19:30,8,572,573,572,573,14
20150701|2015-04-07 20:00,8,573,573.25,572.75,572.75,11
20150701|2015-04-07 20:30,8,573.25,573.75,573.25,573.75,13
20150701|2015-04-07 21:30,8,573.25,573.25,573.25,573.25,1
20150701|2015-04-07 22:00,8,573,573.25,573,573.25,11
20150701|2015-04-07 22:30,8,573.75,573.75,573.75,573.75,6
20150701|2015-04-07 23:00,8,574,574.5,574,574.5,4
20150701|2015-04-08 01:30,8,573.5,573.5,573.5,573.5,10
20150701|2015-04-08 02:00,8,572.75,572.75,572.75,572.75,4
20150701|2015-04-08 02:30,8,571.25,571.25,571,571,5
20150701|2015-04-08 03:00,8,570.5,570.5,570,570,2
20150701|2015-04-08 03:30,8,569.75,570.75,569.75,570.75,19
20150701|2015-04-08 04:00,8,569.5,569.5,567.75,567.75,8
20150701|2015-04-08 04:30,8,568,568.75,568,568.5,41
20150701|2015-04-08 05:00,8,568.75,569,568.5,569,8
20150701|2015-04-08 05:30,8,568.5,569.25,568.5,569.25,7
20150701|2015-04-08 06:00,8,568.5,569,568.5,569,9
20150701|2015-04-08 06:30,8,569,569.5,569,569.5,6
20150701|2015-04-08 07:00,8,569.25,571.5,569.25,569.5,83
20150701|2015-04-08 07:30,8,570,570,568.5,568.75,11
20150701|2015-04-08 08:30,8,570.25,570.75,561,564.25,1039
20150701|2015-04-08 09:00,8,564.5,568,561,562.75,824
20150701|2015-04-08 09:30,8,562.25,562.5,560,562.25,639
20150701|2015-04-08 10:00,8,562,566.25,561.5,566,420
20150701|2015-04-08 10:30,8,565.5,567.25,565.25,567,622
20150701|2015-04-08 11:00,8,567,567.5,565.75,566.25,153
20150701|2015-04-08 11:30,8,566.25,566.25,563.5,565.25,267
20150701|2015-04-08 12:00,8,566.5,567,565.25,565.75,109
20150701|2015-04-08 12:30,8,566.25,566.75,565,566.75,53
20150701|2015-04-08 13:00,8,566.5,567,564.5,564.5,160
20150701|2015-04-08 19:00,9,565,566.25,564.5,566.25,178
20150701|2015-04-08 19:30,9,566.25,566.25,563.75,563.75,162
20150701|2015-04-08 20:00,9,563.75,564.25,563,563,68
20150701|2015-04-08 20:30,9,563,563.5,563,563.5,7
20150701|2015-04-08 21:00,9,563.25,564,563.25,563.5,11
20150701|2015-04-08 21:30,9,563.75,563.75,563.5,563.5,9
20150701|2015-04-08 22:00,9,563.25,564,563.25,564,15
20150701|2015-04-08 22:30,9,563.75,563.75,563.5,563.5,19
20150701|2015-04-08 23:00,9,563.25,563.25,562.5,562.5,5
20150701|2015-04-08 23:30,9,563,563,563,563,1
20150701|2015-04-09 00:00,9,563,563,563,563,2
20150701|2015-04-09 00:30,9,563.5,563.5,563.5,563.5,26
20150701|2015-04-09 01:00,9,563.5,563.5,563,563,12
20150701|2015-04-09 01:30,9,563,563.5,563,563.5,12
20150701|2015-04-09 02:00,9,563.25,563.75,563.25,563.75,28
20150701|2015-04-09 02:30,9,563.75,563.75,563,563,36
20150701|2015-04-09 03:00,9,563,563.25,563,563.25,8
20150701|2015-04-09 03:30,9,563.25,563.5,563,563.5,17
20150701|2015-04-09 04:00,9,563.25,563.5,563.25,563.25,21
20150701|2015-04-09 04:30,9,563.25,563.25,563,563,20
20150701|2015-04-09 05:00,9,563.25,564,563.25,563.5,26
20150701|2015-04-09 05:30,9,563.25,563.25,561.25,561.25,33
20150701|2015-04-09 06:00,9,561.5,562,560.75,560.75,14
20150701|2015-04-09 06:30,9,561,561,560.25,560.5,25
20150701|2015-04-09 07:00,9,560.5,561.5,560.25,560.5,51
20150701|2015-04-09 07:30,9,560.5,560.75,560,560.75,78
20150701|2015-04-09 08:30,9,560,561,556.5,556.5,1194
20150701|2015-04-09 09:00,9,556.5,556.5,550.75,551,679
20150701|2015-04-09 09:30,9,551,552.75,550.5,552,619
20150701|2015-04-09 10:00,9,552,552,548,549.5,406
20150701|2015-04-09 10:30,9,550,553.5,548.25,552.75,334
20150701|2015-04-09 11:00,9,552.75,561.25,549.75,561,1022
20150701|2015-04-09 11:30,9,561,563.25,558,558,437
20150701|2015-04-09 12:00,9,558,558.5,554.25,557,339
20150701|2015-04-09 12:30,9,556.75,558,556.25,557.25,64
20150701|2015-04-09 13:00,9,557,557.75,555.75,556.25,187
20150701|2015-04-09 19:00,10,555.75,557.25,554,554,89
20150701|2015-04-09 19:30,10,554.5,554.5,554,554,14
20150701|2015-04-09 20:00,10,555,555.5,555,555.5,7
20150701|2015-04-09 20:30,10,554.75,555,554.75,555,3
20150701|2015-04-09 21:00,10,555,555,555,555,3
20150701|2015-04-09 21:30,10,555,555.25,555,555.25,5
20150701|2015-04-09 23:30,10,555.25,555.25,555.25,555.25,2
20150701|2015-04-10 00:00,10,554.5,554.5,554.5,554.5,1
20150701|2015-04-10 02:00,10,553.75,553.75,553.75,553.75,1
20150701|2015-04-10 03:00,10,553.75,554,553.75,554,2
20150701|2015-04-10 03:30,10,553.75,553.75,553.75,553.75,2
20150701|2015-04-10 04:00,10,554.25,554.25,554.25,554.25,2
20150701|2015-04-10 05:00,10,554.5,554.75,554.5,554.75,24
20150701|2015-04-10 05:30,10,554.75,555,554.75,555,3
20150701|2015-04-10 06:00,10,555,555.5,555,555.5,22
20150701|2015-04-10 06:30,10,555.5,555.75,554.75,554.75,10
20150701|2015-04-10 07:00,10,554.5,555,553.5,555,60
20150701|2015-04-10 07:30,10,555.25,556.25,555.25,555.75,24
20150701|2015-04-10 08:30,10,555,563.25,555,558.5,747
20150701|2015-04-10 09:00,10,558.75,559.25,556.75,557.5,250
20150701|2015-04-10 09:30,10,558,560.25,558,560.25,213
20150701|2015-04-10 10:00,10,560.5,564.25,560.25,562.75,223
20150701|2015-04-10 10:30,10,563,564.25,559.25,559.25,112
20150701|2015-04-10 11:00,10,558.75,561,556.5,560.5,249
20150701|2015-04-10 11:30,10,560.25,562.25,559.5,561.5,185
20150701|2015-04-10 12:00,10,562.75,564,561.5,562,293
20150701|2015-04-10 12:30,10,561.75,562.75,559,562.75,327
20150701|2015-04-10 13:00,10,562.25,563.5,559.5,562.75,699
20150701|2015-04-12 19:00,13,548.5,556.75,548.5,552,343
20150701|2015-04-12 19:30,13,552.5,553.5,552.5,553.5,17
20150701|2015-04-12 20:00,13,553.5,554.75,553.5,554,133
20150701|2015-04-12 20:30,13,554,554,552,553.25,40
20150701|2015-04-12 21:30,13,552,552,552,552,7
20150701|2015-04-12 23:00,13,552.5,552.5,552,552,11
20150701|2015-04-12 23:30,13,552,552,552,552,1
20150701|2015-04-13 00:00,13,552.25,552.5,552.25,552.5,5
20150701|2015-04-13 00:30,13,553.75,554,553.75,554,24
20150701|2015-04-13 01:00,13,554,554.25,553.75,553.75,9
20150701|2015-04-13 02:00,13,553,553,553,553,1
20150701|2015-04-13 02:30,13,553,553,553,553,5
20150701|2015-04-13 03:00,13,551.75,552,550,550.25,234
20150701|2015-04-13 03:30,13,550.25,550.25,548.75,548.75,30
20150701|2015-04-13 04:00,13,548.75,548.75,548.5,548.5,2
20150701|2015-04-13 04:30,13,548.5,548.5,548.5,548.5,2
20150701|2015-04-13 05:00,13,548.25,549.25,548,549.25,36
20150701|2015-04-13 05:30,13,549.25,549.25,549,549.25,153
20150701|2015-04-13 06:00,13,549.25,549.25,548.75,549.25,23
20150701|2015-04-13 06:30,13,549.25,549.25,547.25,547.75,38
20150701|2015-04-13 07:00,13,547.5,547.5,545.5,545.5,306
20150701|2015-04-13 07:30,13,545.5,545.75,545.25,545.25,94
20150701|2015-04-13 08:30,13,545.75,546.25,537.5,538,2172
20150701|2015-04-13 09:00,13,538.5,539,532.25,533.5,1065
20150701|2015-04-13 09:30,13,533.5,534.25,531,533.5,911
20150701|2015-04-13 10:00,13,533.75,536,532.75,533.25,429
20150701|2015-04-13 10:30,13,533.5,535.5,532.5,535.25,239
20150701|2015-04-13 11:00,13,535.25,538.75,534,536.75,1293
20150701|2015-04-13 11:30,13,536.5,537,532.25,532.75,624
20150701|2015-04-13 12:00,13,532.75,534.75,532.5,534,508
20150701|2015-04-13 12:30,13,534.25,535.25,534,534.75,210
20150701|2015-04-13 13:00,13,534.5,536.25,532,534,697
20150701|2015-04-13 19:00,14,534.25,536.25,534.25,534.25,172
20150701|2015-04-13 19:30,14,534.25,534.5,533.5,533.5,13
20150701|2015-04-13 20:00,14,534,534,533.5,533.75,33
20150701|2015-04-13 20:30,14,533.75,533.75,533,533.25,20
20150701|2015-04-13 21:00,14,533,533,533,533,7
20150701|2015-04-13 21:30,14,533.25,533.25,533,533.25,31
20150701|2015-04-13 22:00,14,533.25,533.25,533.25,533.25,30
20150701|2015-04-13 22:30,14,533.25,533.25,533.25,533.25,2
20150701|2015-04-13 23:30,14,534,534.25,534,534.25,3
20150701|2015-04-14 01:00,14,533.25,533.25,533.25,533.25,2
20150701|2015-04-14 01:30,14,533.25,533.5,533,533,16
20150701|2015-04-14 02:00,14,533,533,531,531.25,164
20150701|2015-04-14 02:30,14,531.5,532,531.25,531.5,62
20150701|2015-04-14 03:00,14,531.75,531.75,531.5,531.5,6
20150701|2015-04-14 03:30,14,531.25,531.25,531.25,531.25,21
20150701|2015-04-14 04:00,14,531.25,531.25,531,531,61
20150701|2015-04-14 04:30,14,530.75,531,530,530,118
20150701|2015-04-14 05:00,14,530,530,527.5,527.75,311
20150701|2015-04-14 05:30,14,527.5,527.75,527,527.75,83
20150701|2015-04-14 06:00,14,527.75,528.5,527.25,527.25,179
20150701|2015-04-14 06:30,14,527.25,528,526.5,527.75,155
20150701|2015-04-14 07:00,14,527.75,528,525.75,526,327
20150701|2015-04-14 07:30,14,526.5,528.5,526.5,528.25,136
20150701|2015-04-14 08:30,14,528.5,530,526.25,528.5,1745
20150701|2015-04-14 09:00,14,528.75,530,526.5,527,705
20150701|2015-04-14 09:30,14,527,528,524,527,755
20150701|2015-04-14 10:00,14,527.25,529.75,526.75,527,853
20150701|2015-04-14 10:30,14,526.75,528.25,526,526.75,455
20150701|2015-04-14 11:00,14,526.25,527.25,525,525.25,473
20150701|2015-04-14 11:30,14,525.5,526.5,524.75,525,355
20150701|2015-04-14 12:00,14,525,528.25,524.75,527.25,322
20150701|2015-04-14 12:30,14,527.25,529,526,527,326
20150701|2015-04-14 13:00,14,527.25,529.25,525,526.5,818
20150701|2015-04-14 19:00,15,527.75,527.75,526.75,527.5,81
20150701|2015-04-14 19:30,15,527.25,527.25,526.25,526.25,34
20150701|2015-04-14 20:00,15,525.25,525.25,525.25,525.25,6
20150701|2015-04-14 20:30,15,525.5,525.5,525,525,3
20150701|2015-04-14 21:00,15,524.75,525,524.75,524.75,15
20150701|2015-04-14 21:30,15,524.5,524.5,524.5,524.5,6
20150701|2015-04-14 22:00,15,524.25,524.25,523.75,524.25,52
20150701|2015-04-14 23:00,15,524.25,524.25,524.25,524.25,15
20150701|2015-04-14 23:30,15,524.25,525,524.25,525,57
20150701|2015-04-15 00:00,15,524.75,525.25,524.75,525.25,23
20150701|2015-04-15 00:30,15,525.5,525.75,525,525,11
20150701|2015-04-15 01:00,15,525.25,526.25,525.25,525.75,31
20150701|2015-04-15 01:30,15,525.75,527.75,525.75,526.25,36
20150701|2015-04-15 02:00,15,526.5,527.25,525.75,525.75,11
20150701|2015-04-15 02:30,15,525,525.5,525,525,25
20150701|2015-04-15 03:00,15,525,526,525,526,24
20150701|2015-04-15 03:30,15,525.75,527,525.25,527,20
20150701|2015-04-15 04:00,15,527,527.25,526,526.5,13
20150701|2015-04-15 04:30,15,526.75,526.75,525.75,525.75,37
20150701|2015-04-15 05:00,15,525.5,526,525.25,525.25,78
20150701|2015-04-15 05:30,15,525.5,526,525,525.25,71
20150701|2015-04-15 06:00,15,525.25,526,524.75,525.25,95
20150701|2015-04-15 06:30,15,525.5,531.5,525.5,529.5,222
20150701|2015-04-15 07:00,15,529,529.5,528.75,528.75,139
20150701|2015-04-15 07:30,15,529,529,527.25,527.5,15
20150701|2015-04-15 08:30,15,527,529.75,524.5,525.5,1147
20150701|2015-04-15 09:00,15,525.5,526.75,523.75,524.5,553
20150701|2015-04-15 09:30,15,524.5,527.5,523.25,527,674
20150701|2015-04-15 10:00,15,527.25,528.25,523.75,525.75,553
20150701|2015-04-15 10:30,15,526,528,525.5,526,341
20150701|2015-04-15 11:00,15,526,526.25,520.5,521.25,1425
20150701|2015-04-15 11:30,15,521.5,522,520.25,520.5,432
20150701|2015-04-15 12:00,15,520.5,521.75,520,520.5,491
20150701|2015-04-15 12:30,15,520.5,521.5,518.5,518.75,603
20150701|2015-04-15 13:00,15,518.5,519.5,516.75,517.5,749
20150701|2015-04-15 19:00,16,518,518.75,518,518.75,134
20150701|2015-04-15 19:30,16,518.25,518.25,518,518.25,25
20150701|2015-04-15 20:00,16,517.75,518.25,517.25,518.25,36
20150701|2015-04-15 20:30,16,517.75,519,517.75,519,56
20150701|2015-04-15 21:00,16,519,520.75,518.5,520,56
20150701|2015-04-15 21:30,16,519.75,520,519.75,520,6
20150701|2015-04-15 22:00,16,520,520.75,519.75,520.75,31
20150701|2015-04-15 22:30,16,521,521.25,521,521.25,14
20150701|2015-04-15 23:00,16,521.5,521.5,521.5,521.5,1
20150701|2015-04-15 23:30,16,521,521.5,521,521.5,8
20150701|2015-04-16 00:00,16,521.75,521.75,521.75,521.75,1
20150701|2015-04-16 01:00,16,521,521.5,520.75,520.75,10
20150701|2015-04-16 01:30,16,520.75,520.75,520,520.5,4
20150701|2015-04-16 02:00,16,520.25,520.25,519.75,519.75,70
20150701|2015-04-16 02:30,16,519.5,519.75,519,519.5,42
20150701|2015-04-16 03:00,16,519.25,519.25,518.75,518.75,16
20150701|2015-04-16 03:30,16,518.75,518.75,517.75,518,54
20150701|2015-04-16 04:00,16,518.25,518.5,518,518.5,10
20150701|2015-04-16 04:30,16,518.5,519,518.25,518.75,35
20150701|2015-04-16 05:00,16,518.25,519,518.25,518.25,50
20150701|2015-04-16 05:30,16,518.25,519,518.25,518.5,116
20150701|2015-04-16 06:00,16,518.5,519,518.25,518.25,83
20150701|2015-04-16 06:30,16,518.5,519,518.5,518.75,14
20150701|2015-04-16 07:00,16,519,519.75,519,519.25,46
20150701|2015-04-16 07:30,16,519.5,520,519.25,519.75,136
20150701|2015-04-16 08:30,16,520,521,518,519,870
20150701|2015-04-16 09:00,16,519,519,514.75,515.5,1000
20150701|2015-04-16 09:30,16,515.5,516.25,513.5,514.5,806
20150701|2015-04-16 10:00,16,514.5,518.25,514.5,518.25,818
20150701|2015-04-16 10:30,16,518,518.5,515.25,517.25,365
20150701|2015-04-16 11:00,16,517.25,518,510.5,511.75,2110
20150701|2015-04-16 11:30,16,511.5,513,510.75,512.5,749
20150701|2015-04-16 12:00,16,512.25,514.5,512.25,513,413
20150701|2015-04-16 12:30,16,513,515.25,512.25,514,586
20150701|2015-04-16 13:00,16,513.75,514.75,512.5,514.75,1481
20150701|2015-04-16 19:00,17,513.75,514.5,513.25,514.25,87
20150701|2015-04-16 19:30,17,514.25,514.25,514.25,514.25,1
20150701|2015-04-16 20:00,17,513.5,513.5,513.5,513.5,1
20150701|2015-04-16 20:30,17,512.75,513,512.75,513,10
20150701|2015-04-16 21:00,17,513,513.25,512.5,512.5,15
20150701|2015-04-16 21:30,17,512.25,512.25,512.25,512.25,9
20150701|2015-04-16 22:00,17,512.25,512.5,512.25,512.5,13
20150701|2015-04-16 22:30,17,512.25,512.25,512,512.25,9
20150701|2015-04-17 00:00,17,512.5,512.5,511.75,511.75,8
20150701|2015-04-17 00:30,17,511.75,512.25,511.75,511.75,4
20150701|2015-04-17 01:00,17,511.75,512,511.75,512,5
20150701|2015-04-17 01:30,17,512,512.5,512,512,23
20150701|2015-04-17 02:00,17,512,512.25,512,512.25,20
20150701|2015-04-17 02:30,17,512.25,513.5,512.25,513.5,18
20150701|2015-04-17 03:00,17,513.75,515.5,513.75,514.75,84
20150701|2015-04-17 03:30,17,514.75,515.5,514,515,129
20150701|2015-04-17 04:00,17,514.25,514.25,514.25,514.25,4
20150701|2015-04-17 04:30,17,514.5,515.25,514.5,515.25,8
20150701|2015-04-17 05:00,17,515.5,515.5,515.25,515.5,6
20150701|2015-04-17 05:30,17,515.5,515.5,515.5,515.5,5
20150701|2015-04-17 06:00,17,515.75,517,515.75,517,144
20150701|2015-04-17 06:30,17,516.75,517.25,516.25,517.25,111
20150701|2015-04-17 07:00,17,517.25,517.5,517,517.25,48
20150701|2015-04-17 07:30,17,517.5,517.5,517,517.5,13
20150701|2015-04-17 08:30,17,517.75,518.25,514,515.25,1135
20150701|2015-04-17 09:00,17,515,517.75,514.25,516,554
20150701|2015-04-17 09:30,17,516.25,518.5,514.75,516,929
20150701|2015-04-17 10:00,17,516,518.25,515.75,517.5,578
20150701|2015-04-17 10:30,17,517.25,519.25,516.25,517,806
20150701|2015-04-17 11:00,17,517,517.25,515.25,516.5,401
20150701|2015-04-17 11:30,17,516.25,517.5,516.25,516.5,550
20150701|2015-04-17 12:00,17,516.5,517,515,515.75,448
20150701|2015-04-17 12:30,17,515.5,516.25,514.5,515.5,491
20150701|2015-04-17 13:00,17,515.5,515.75,513.5,513.5,860
20150701|2015-04-19 19:00,20,515,515.75,514,515.75,76
20150701|2015-04-19 19:30,20,515.75,515.75,515.25,515.75,7
20150701|2015-04-19 20:00,20,515.75,515.75,515.25,515.5,4
20150701|2015-04-19 20:30,20,515.25,515.5,515.25,515.5,5
20150701|2015-04-19 21:00,20,515.5,516,515.5,516,4
20150701|2015-04-19 21:30,20,516.25,516.25,516.25,516.25,24
20150701|2015-04-19 22:00,20,516.25,516.25,516,516.25,9
20150701|2015-04-19 22:30,20,516.5,517.25,516.5,517.25,64
20150701|2015-04-20 00:00,20,516.75,516.75,516.75,516.75,3
20150701|2015-04-20 00:30,20,516.75,516.75,516.25,516.5,70
20150701|2015-04-20 01:00,20,517.25,517.25,517.25,517.25,1
20150701|2015-04-20 02:00,20,517,517,516.25,516.25,3
20150701|2015-04-20 02:30,20,516.5,516.5,516.5,516.5,1
20150701|2015-04-20 03:00,20,517.25,518.5,517.25,518.25,103
20150701|2015-04-20 03:30,20,518,518.25,517.5,517.75,43
20150701|2015-04-20 04:00,20,518,518.25,518,518.25,13
20150701|2015-04-20 04:30,20,518,518.25,518,518.25,6
20150701|2015-04-20 05:00,20,518.25,518.75,518.25,518.75,8
20150701|2015-04-20 05:30,20,518.5,518.5,518,518,14
20150701|2015-04-20 06:00,20,517.5,517.75,517.25,517.25,31
20150701|2015-04-20 06:30,20,517,517,516.75,517,78
20150701|2015-04-20 07:00,20,516.5,517,515,515.75,120
20150701|2015-04-20 07:30,20,515.75,516.75,515.75,516.75,28
20150701|2015-04-20 08:30,20,517,517,514.5,515.5,1447
20150701|2015-04-20 09:00,20,515.5,517.5,514.25,516.25,747
20150701|2015-04-20 09:30,20,516.5,517,513.75,513.75,597
20150701|2015-04-20 10:00,20,513.75,514.25,512.25,513.5,1078
20150701|2015-04-20 10:30,20,513.25,515.75,513,515.5,751
20150701|2015-04-20 11:00,20,515.5,515.5,513.75,514,382
20150701|2015-04-20 11:30,20,514,515.75,514,515,430
20150701|2015-04-20 12:00,20,515,515.5,513,513,462
20150701|2015-04-20 12:30,20,513,518.5,512.75,516.75,926
20150701|2015-04-20 13:00,20,517,518.75,515.75,518.5,1106
20150701|2015-04-20 19:00,21,519,519.5,517.5,517.5,151
20150701|2015-04-20 19:30,21,517.5,517.5,517.25,517.25,8
20150701|2015-04-20 20:00,21,517,517,517,517,31
20150701|2015-04-20 20:30,21,516.75,517,516.75,517,12
20150701|2015-04-20 21:00,21,517.25,517.25,516.75,516.75,2
20150701|2015-04-20 21:30,21,517.25,518.25,517.25,517.5,35
20150701|2015-04-20 23:00,21,517.75,517.75,517,517,8
20150701|2015-04-20 23:30,21,517,517,517,517,4
20150701|2015-04-21 00:00,21,517,517,516.75,516.75,11
20150701|2015-04-21 01:00,21,517,517.25,516.75,517,6
20150701|2015-04-21 02:00,21,516.75,517,516.75,517,6
20150701|2015-04-21 02:30,21,517,517,517,517,3
20150701|2015-04-21 03:00,21,516.75,516.75,516.75,516.75,2
20150701|2015-04-21 03:30,21,516.5,516.75,516,516,12
20150701|2015-04-21 04:00,21,516,516,515,515.5,41
20150701|2015-04-21 04:30,21,515.5,515.5,514.25,514.5,26
20150701|2015-04-21 05:00,21,514.75,514.75,514,514.5,16
20150701|2015-04-21 05:30,21,514.75,515,514.25,514.25,16
20150701|2015-04-21 06:00,21,514.5,515.25,514.5,515.25,62
20150701|2015-04-21 06:30,21,515.5,516,515,515.5,59
20150701|2015-04-21 07:00,21,515.5,515.75,515.25,515.5,18
20150701|2015-04-21 07:30,21,515.25,517.5,515.25,517.5,83
20150701|2015-04-21 08:30,21,517.25,518.75,514.75,517.75,997
20150701|2015-04-21 09:00,21,517.75,518.5,516,518.5,611
20150701|2015-04-21 09:30,21,518,521.75,517.25,521.75,926
20150701|2015-04-21 10:00,21,522,524.5,521,521,991
20150701|2015-04-21 10:30,21,520.75,522,520,521.5,374
20150701|2015-04-21 11:00,21,521.5,523.5,521,521.5,405
20150701|2015-04-21 11:30,21,521.25,521.75,519.5,521.5,338
20150701|2015-04-21 12:00,21,521.25,521.5,519.25,521.25,422
20150701|2015-04-21 12:30,21,521.5,523.5,520.25,520.25,654
20150701|2015-04-21 13:00,21,520.5,521.75,518.25,518.5,1044
20150701|2015-04-21 19:00,22,519,519,518,518.75,27
20150701|2015-04-21 19:30,22,518.25,518.75,518,518,16
20150701|2015-04-21 20:00,22,518.25,518.75,518,518,32
20150701|2015-04-21 20:30,22,517.75,517.75,517.75,517.75,5
20150701|2015-04-21 21:00,22,517.5,518.25,517.5,518,14
20150701|2015-04-21 21:30,22,517.5,518,517.5,518,17
20150701|2015-04-21 22:00,22,517.5,517.75,517.5,517.75,10
20150701|2015-04-21 22:30,22,517.75,517.75,517.75,517.75,2
20150701|2015-04-21 23:30,22,517.75,517.75,517.75,517.75,3
20150701|2015-04-22 00:30,22,517.5,517.75,517.5,517.75,7
20150701|2015-04-22 01:00,22,517.5,517.75,517.25,517.75,14
20150701|2015-04-22 01:30,22,517.25,517.25,517,517.25,7
20150701|2015-04-22 02:00,22,517,517.25,517,517.25,11
20150701|2015-04-22 02:30,22,517.25,517.5,517.25,517.5,24
20150701|2015-04-22 03:00,22,517.25,517.5,517.25,517.5,5
20150701|2015-04-22 03:30,22,517.75,518.75,517.75,518.75,40
20150701|2015-04-22 04:00,22,518.75,519.25,518.75,519.25,8
20150701|2015-04-22 04:30,22,519.25,519.75,519,519.5,9
20150701|2015-04-22 05:00,22,519.75,520.25,519.5,520.25,5
20150701|2015-04-22 05:30,22,520.5,520.5,520,520.5,11
20150701|2015-04-22 06:00,22,519.75,520.5,519.75,520.5,3
20150701|2015-04-22 06:30,22,520.25,520.5,519.75,519.75,5
20150701|2015-04-22 07:00,22,519.75,519.75,518.5,518.5,81
20150701|2015-04-22 07:30,22,518.75,519,518.25,518.75,72
20150701|2015-04-22 08:30,22,519.5,521.5,517.5,517.75,768
20150701|2015-04-22 09:00,22,517.75,517.75,516,517,607
20150701|2015-04-22 09:30,22,516.75,517.25,513,514.75,1027
20150701|2015-04-22 10:00,22,514.75,516.5,514.75,515.25,714
20150701|2015-04-22 10:30,22,515.25,516.5,514.75,515.25,416
20150701|2015-04-22 11:00,22,515.5,517.5,515.25,517,344
20150701|2015-04-22 11:30,22,517.5,518,516.25,517.5,315
20150701|2015-04-22 12:00,22,517.5,518,516,517,125
20150701|2015-04-22 12:30,22,517,517.5,516.25,517,254
20150701|2015-04-22 13:00,22,517.25,518,516.25,517.75,764
20150701|2015-04-22 19:00,23,518,519.25,518,519.25,52
20150701|2015-04-22 19:30,23,519.25,519.75,519.25,519.75,2
20150701|2015-04-22 20:00,23,520,520.5,519,519,23
20150701|2015-04-22 21:30,23,519,519.25,519,519.25,4
20150701|2015-04-22 23:00,23,518.75,519,518.75,519,4
20150701|2015-04-23 01:30,23,518.75,519.25,518.75,519.25,4
20150701|2015-04-23 02:00,23,518.75,519.25,518.75,519.25,11
20150701|2015-04-23 02:30,23,519.25,520,519.25,520,33
20150701|2015-04-23 03:00,23,520.5,521.25,520.5,521.25,55
20150701|2015-04-23 03:30,23,521.25,521.25,520.75,520.75,52
20150701|2015-04-23 04:00,23,521,522,520.75,521.5,68
20150701|2015-04-23 04:30,23,521.5,522,521.5,521.5,15
20150701|2015-04-23 05:00,23,521.75,521.75,521.5,521.75,29
20150701|2015-04-23 05:30,23,521.5,522.75,521.5,522.5,79
20150701|2015-04-23 06:00,23,522.25,524,522.25,524,32
20150701|2015-04-23 06:30,23,523.75,524.5,523.5,523.5,78
20150701|2015-04-23 07:00,23,523.5,524,523.25,523.5,45
20150701|2015-04-23 07:30,23,523.5,524.25,523.5,524,45
20150701|2015-04-23 08:30,23,526,526.25,522.75,523.5,1269
20150701|2015-04-23 09:00,23,523.5,524.75,522.5,523.5,784
20150701|2015-04-23 09:30,23,523.25,526.75,522.5,525.5,1035
20150701|2015-04-23 10:00,23,525.75,527,525,525.75,619
20150701|2015-04-23 10:30,23,525.75,527.25,525.75,527.25,885
20150701|2015-04-23 11:00,23,527.25,527.75,526,526.5,409
20150701|2015-04-23 11:30,23,526.5,526.5,523.75,524.75,354
20150701|2015-04-23 12:00,23,525,525.25,523.5,524,450
20150701|2015-04-23 12:30,23,523.75,524.5,523,524.25,275
20150701|2015-04-23 13:00,23,524,524.25,521.25,522.5,1058
20150701|2015-04-23 19:00,24,522.5,523,521.75,521.75,64
20150701|2015-04-23 19:30,24,521.75,522,521.5,521.5,44
20150701|2015-04-23 20:00,24,521.75,523,521.5,521.5,14
20150701|2015-04-23 20:30,24,521.25,521.25,521,521,5
20150701|2015-04-23 21:00,24,521.75,521.75,521,521,51
20150701|2015-04-23 21:30,24,521,521,521,521,3
20150701|2015-04-23 22:00,24,521,521.25,521,521.25,12
20150701|2015-04-23 22:30,24,521.25,521.25,521.25,521.25,20
20150701|2015-04-23 23:00,24,521.75,521.75,521.25,521.75,5
20150701|2015-04-23 23:30,24,522,522,522,522,2
20150701|2015-04-24 00:00,24,522,522,522,522,1
20150701|2015-04-24 00:30,24,521.5,521.5,521.5,521.5,1
20150701|2015-04-24 01:00,24,521.75,521.75,521.75,521.75,4
20150701|2015-04-24 01:30,24,521,521,521,521,2
20150701|2015-04-24 02:00,24,521,521.25,521,521.25,11
20150701|2015-04-24 02:30,24,521.25,521.5,521,521.5,14
20150701|2015-04-24 03:00,24,521.25,521.25,521.25,521.25,25
20150701|2015-04-24 03:30,24,522,522.5,521.75,521.75,88
20150701|2015-04-24 04:00,24,522,522.5,522,522,10
20150701|2015-04-24 04:30,24,521.75,522.5,521.5,522,19
20150701|2015-04-24 05:00,24,521.25,521.75,520.75,521.75,30
20150701|2015-04-24 05:30,24,521.25,521.25,520.75,520.75,5
20150701|2015-04-24 06:00,24,521,521.5,521,521.5,20
20150701|2015-04-24 06:30,24,521.5,522,521.25,521.75,31
20150701|2015-04-24 07:00,24,521.5,521.5,520.5,520.75,35
20150701|2015-04-24 07:30,24,520.75,521.75,520.75,521.25,85
20150701|2015-04-24 08:30,24,521.25,521.5,514.25,514.5,1384
20150701|2015-04-24 09:00,24,514.5,514.5,513,513.75,1085
20150701|2015-04-24 09:30,24,513.75,513.75,511.5,513.25,1089
20150701|2015-04-24 10:00,24,513.25,513.25,511,511.25,597
20150701|2015-04-24 10:30,24,511.25,511.5,510.75,511.25,432
20150701|2015-04-24 11:00,24,511.25,511.5,510.75,511,343
20150701|2015-04-24 11:30,24,511,511,508.75,509.75,712
20150701|2015-04-24 12:00,24,509.5,511.5,509.5,510.5,275
20150701|2015-04-24 12:30,24,510.25,512.5,510.25,511.75,758
20150701|2015-04-24 13:00,24,512,512,506.25,508.5,1233
20150701|2015-04-26 19:00,27,509,509,506.5,506.5,71
20150701|2015-04-26 19:30,27,506.5,507,506.5,506.75,6
20150701|2015-04-26 20:00,27,506.75,507,506.25,507,31
20150701|2015-04-26 20:30,27,507.25,507.25,507.25,507.25,1
20150701|2015-04-26 21:00,27,507.75,508.5,507.75,508.5,17
20150701|2015-04-26 21:30,27,508.75,509,508.75,509,15
20150701|2015-04-26 22:00,27,509.25,509.25,509,509,4
20150701|2015-04-26 23:30,27,509.25,509.25,509.25,509.25,4
20150701|2015-04-27 00:00,27,509.25,509.25,509.25,509.25,1
20150701|2015-04-27 00:30,27,509.5,509.75,509.5,509.5,9
20150701|2015-04-27 01:00,27,509.75,510.75,509.75,510.75,15
20150701|2015-04-27 01:30,27,510.75,510.75,510.5,510.5,16
20150701|2015-04-27 02:00,27,510.5,510.75,510.5,510.75,9
20150701|2015-04-27 02:30,27,510.75,511.25,510,510,28
20150701|2015-04-27 03:00,27,510,510,508.75,508.75,16
20150701|2015-04-27 03:30,27,508.75,508.75,508.75,508.75,1
20150701|2015-04-27 04:00,27,508.5,508.75,508.25,508.25,21
20150701|2015-04-27 04:30,27,508.75,508.75,508.75,508.75,4
20150701|2015-04-27 05:00,27,508.75,508.75,508,508.25,8
20150701|2015-04-27 05:30,27,508,508.75,507.75,508.75,26
20150701|2015-04-27 06:00,27,508.75,509,508.75,509,9
20150701|2015-04-27 06:30,27,509,509,507.75,507.75,32
20150701|2015-04-27 07:00,27,507.5,508.25,507.25,507.5,66
20150701|2015-04-27 07:30,27,507.25,508.25,507.25,507.75,103
20150701|2015-04-27 08:30,27,508.75,509.5,503,508.5,1907
20150701|2015-04-27 09:00,27,508.5,508.75,504.75,505.5,638
20150701|2015-04-27 09:30,27,505.5,505.5,501.75,503.25,883
20150701|2015-04-27 10:00,27,503.5,504,498.75,500,1291
20150701|2015-04-27 10:30,27,500,501,499.5,500.5,741
20150701|2015-04-27 11:00,27,500.5,501.5,499.25,499.5,741
20150701|2015-04-27 11:30,27,499.5,500,499.25,499.5,885
20150701|2015-04-27 12:00,27,499.75,500,498.5,499.25,967
20150701|2015-04-27 12:30,27,499.25,499.5,495.25,497.25,1711
20150701|2015-04-27 13:00,27,497.5,498.25,495.25,497,1118
20150701|2015-04-27 19:00,28,498.5,499.75,498.5,499.25,74
20150701|2015-04-27 19:30,28,499.75,499.75,498.5,498.75,8
20150701|2015-04-27 20:00,28,499,499.75,499,499.75,103
20150701|2015-04-27 20:30,28,499.25,499.25,498.25,499,92
20150701|2015-04-27 21:00,28,499,499,499,499,4
20150701|2015-04-27 21:30,28,498.5,498.5,498.5,498.5,4
20150701|2015-04-27 22:30,28,498,498,497.75,497.75,10
20150701|2015-04-28 00:00,28,498,498,498,498,2
20150701|2015-04-28 00:30,28,498,498.75,498,498.75,2
20150701|2015-04-28 01:00,28,498.5,498.75,498.5,498.75,8
20150701|2015-04-28 01:30,28,498.75,498.75,498.75,498.75,1
20150701|2015-04-28 02:00,28,498.75,499.5,498.75,499.25,20
20150701|2015-04-28 02:30,28,499.5,499.75,499.5,499.5,115
20150701|2015-04-28 03:00,28,499.75,500,499.75,499.75,115
20150701|2015-04-28 03:30,28,499.75,500,498,498,73
20150701|2015-04-28 04:00,28,497.25,497.25,495.5,495.75,351
20150701|2015-04-28 04:30,28,496,496.75,496,496.25,45
20150701|2015-04-28 05:00,28,496.25,496.5,496.25,496.5,107
20150701|2015-04-28 05:30,28,496.5,496.5,496.5,496.5,19
20150701|2015-04-28 06:00,28,496.25,496.25,496,496,30
20150701|2015-04-28 06:30,28,496.25,498.25,495.5,496.25,181
20150701|2015-04-28 07:00,28,496.25,496.5,495,495.75,101
20150701|2015-04-28 07:30,28,495.75,497.25,495.75,497.25,60
20150701|2015-04-28 08:30,28,498,498,494.25,497.5,1617
20150701|2015-04-28 09:00,28,497.75,499,495.75,496.5,1035
20150701|2015-04-28 09:30,28,496.5,496.5,492.25,493,1130
20150701|2015-04-28 10:00,28,493,494,489.5,493.75,1507
20150701|2015-04-28 10:30,28,493.5,495,492,492.5,868
20150701|2015-04-28 11:00,28,492.25,494.75,492,493.5,703
20150701|2015-04-28 11:30,28,493.75,498.25,493.25,497.5,1326
20150701|2015-04-28 12:00,28,497.5,504,497.25,503.25,1347
20150701|2015-04-28 12:30,28,503.25,504.25,501.25,504,1925
20150701|2015-04-28 13:00,28,503.75,505.5,501.75,503,1991
20150701|2015-04-28 19:00,29,503.25,505,502.75,504.75,123
20150701|2015-04-28 19:30,29,505,505,504.75,505,20
20150701|2015-04-28 20:00,29,504.75,505.25,504.5,505.25,38
20150701|2015-04-28 20:30,29,505.25,505.25,505,505,8
20150701|2015-04-28 21:00,29,505.25,505.25,505,505,41
20150701|2015-04-28 22:00,29,505,505,505,505,1
20150701|2015-04-28 22:30,29,505,505,505,505,1
20150701|2015-04-28 23:00,29,505,505,505,505,8
20150701|2015-04-28 23:30,29,504.75,504.75,504.5,504.5,8
20150701|2015-04-29 00:00,29,504.5,504.5,504.5,504.5,24
20150701|2015-04-29 00:30,29,504.5,504.5,504.5,504.5,20
20150701|2015-04-29 01:00,29,504.5,504.5,502.75,502.75,25
20150701|2015-04-29 01:30,29,503,504.75,502.25,504.75,65
20150701|2015-04-29 02:00,29,504.5,504.5,503,503,18
20150701|2015-04-29 02:30,29,503,503,502,502.75,24
20150701|2015-04-29 03:00,29,503.25,503.5,503.25,503.5,4
20150701|2015-04-29 03:30,29,503.25,503.5,503,503.25,57
20150701|2015-04-29 04:00,29,503.25,503.5,503.25,503.25,31
20150701|2015-04-29 04:30,29,503.25,504.5,503.25,504.5,46
20150701|2015-04-29 05:00,29,504.5,505,504.5,504.75,44
20150701|2015-04-29 05:30,29,504.75,505,504.5,504.5,10
20150701|2015-04-29 06:00,29,504.75,504.75,504.5,504.5,27
20150701|2015-04-29 06:30,29,504.5,505,504.5,505,63
20150701|2015-04-29 07:00,29,504.75,505.25,504,505,91
20150701|2015-04-29 07:30,29,505,505.75,504.75,505.25,80
20150701|2015-04-29 08:30,29,503,503.5,499,502.75,1069
20150701|2015-04-29 09:00,29,503,503.25,501,503,706
20150701|2015-04-29 09:30,29,503.25,504,501.5,502.25,583
20150701|2015-04-29 10:00,29,502.75,506,502,504.25,1152
20150701|2015-04-29 10:30,29,504.5,506.25,503.5,503.75,567
20150701|2015-04-29 11:00,29,504,504.75,503,503.5,399
20150701|2015-04-29 11:30,29,503.5,505.5,503,504.75,392
20150701|2015-04-29 12:00,29,505,506.25,504,506.25,338
20150701|2015-04-29 12:30,29,506.25,509,506.25,508.5,919
20150701|2015-04-29 13:00,29,508.75,510.5,505,510.5,1559
20150701|2015-04-29 19:00,30,510.25,512.5,510,512.25,147
20150701|2015-04-29 19:30,30,512.25,512.75,512,512.75,23
20150701|2015-04-29 20:00,30,513.25,514.25,513,513.5,197
20150701|2015-04-29 20:30,30,513.5,514.5,512.75,513,71
20150701|2015-04-29 21:00,30,513,513.25,513,513.25,7
20150701|2015-04-29 21:30,30,512.75,512.75,512,512,8
20150701|2015-04-29 22:00,30,512.75,513,512,512,22
20150701|2015-04-29 23:00,30,513,513,513,513,1
20150701|2015-04-30 00:00,30,512,512,511.75,511.75,5
20150701|2015-04-30 01:00,30,511.5,511.5,511.5,511.5,2
20150701|2015-04-30 01:30,30,511.25,511.5,511.25,511.25,4
20150701|2015-04-30 02:00,30,511.5,511.75,511.5,511.5,7
20150701|2015-04-30 02:30,30,511.5,512.5,511.25,512.5,69
20150701|2015-04-30 03:00,30,512.75,513.25,512.75,513.25,15
20150701|2015-04-30 03:30,30,513.25,513.25,512.25,512.75,23
20150701|2015-04-30 04:00,30,513,513.75,513,513.75,70
20150701|2015-04-30 04:30,30,514,514.5,513.5,513.5,67
20150701|2015-04-30 05:00,30,513.5,513.75,512.75,512.75,142
20150701|2015-04-30 05:30,30,512.5,512.75,512.5,512.75,17
20150701|2015-04-30 06:00,30,512.75,513.25,512.5,513,64
20150701|2015-04-30 06:30,30,512.75,513.75,512.75,513.25,137
20150701|2015-04-30 07:00,30,513.25,514.25,512.75,512.75,125
20150701|2015-04-30 07:30,30,513,513.25,512.5,512.5,79
20150701|2015-04-30 08:30,30,512.25,513,503.25,505,1680
20150701|2015-04-30 09:00,30,504.75,505,501.75,503.5,1473
20150701|2015-04-30 09:30,30,503.25,505.5,502.75,503.25,645
20150701|2015-04-30 10:00,30,503.75,506.25,502.25,503.75,711
20150701|2015-04-30 10:30,30,504,504,499.75,499.75,575
20150701|2015-04-30 11:00,30,499.75,501.75,498,499,727
20150701|2015-04-30 11:30,30,499,500,498.5,499.25,401
20150701|2015-04-30 12:00,30,499.25,500.75,499,500.5,577
20150701|2015-04-30 12:30,30,500.5,502.5,499.75,501.25,619
20150701|2015-04-30 13:00,30,501.25,504,497.75,500.25,2759
20150701|2015-04-30 19:00,1,500.75,501,499.25,500.75,160
20150701|2015-04-30 19:30,1,500.75,501,500.5,500.75,102
20150701|2015-04-30 20:00,1,500.75,501.5,500.75,500.75,51
20150701|2015-04-30 20:30,1,500.75,500.75,500.25,500.25,17
20150701|2015-04-30 21:00,1,499.75,500,499.25,499.25,8
20150701|2015-04-30 21:30,1,499,499,498.75,498.75,7
20150701|2015-04-30 22:00,1,499,499.5,499,499.5,5
20150701|2015-04-30 23:00,1,499.75,500,499.75,500,4
20150701|2015-05-01 00:00,1,499.75,499.75,499.5,499.5,2
20150701|2015-05-01 00:30,1,499.75,499.75,499.75,499.75,1
20150701|2015-05-01 01:00,1,500.5,500.5,500.5,500.5,1
20150701|2015-05-01 01:30,1,500.75,501,500.75,501,7
20150701|2015-05-01 02:00,1,501.25,501.25,501,501.25,10
20150701|2015-05-01 02:30,1,500,500.5,500,500.5,10
20150701|2015-05-01 03:00,1,500.5,500.75,500.25,500.25,9
20150701|2015-05-01 03:30,1,500.25,500.75,500,500.25,32
20150701|2015-05-01 04:00,1,500.75,501.5,500.5,501.5,4
20150701|2015-05-01 04:30,1,501.5,501.5,501.5,501.5,2
20150701|2015-05-01 05:00,1,501.5,501.75,501.25,501.75,6
20150701|2015-05-01 05:30,1,502,502.5,502,502.5,9
20150701|2015-05-01 06:00,1,502.75,503.75,502.5,502.5,91
20150701|2015-05-01 06:30,1,502,502,501.25,501.25,22
20150701|2015-05-01 07:00,1,501,501,500.75,501,7
20150701|2015-05-01 07:30,1,501.25,501.5,501,501,27
20150701|2015-05-01 08:30,1,500.75,505,500.75,501.5,1653
20150701|2015-05-01 09:00,1,501.25,501.5,498.5,500.25,1146
20150701|2015-05-01 09:30,1,500.75,501.25,496,496.5,1146
20150701|2015-05-01 10:00,1,496.75,498,495.5,498,891
20150701|2015-05-01 10:30,1,497.75,498,496,496.25,579
20150701|2015-05-01 11:00,1,496,498.25,496,498,331
20150701|2015-05-01 11:30,1,497.75,498.75,496.5,497.25,178
20150701|2015-05-01 12:00,1,497.75,500,497,499.75,227
20150701|2015-05-01 12:30,1,500,502.5,500,501.5,596
20150701|2015-05-01 13:00,1,501.5,501.5,499,500.25,1287
20150701|2015-05-03 19:00,4,496.25,500.75,496.25,500,153
20150701|2015-05-03 20:00,4,499.75,500.25,499.75,500.25,15
20150701|2015-05-03 20:30,4,500,500,500,500,1
20150701|2015-05-03 21:30,4,499.25,499.25,499.25,499.25,1
20150701|2015-05-03 23:30,4,500,500,500,500,1
20150701|2015-05-04 01:30,4,500.25,500.25,500,500,3
20150701|2015-05-04 02:00,4,499.75,500,499.5,500,37
20150701|2015-05-04 02:30,4,500,500,498.25,498.25,33
20150701|2015-05-04 03:00,4,498,498.25,497.25,497.75,19
20150701|2015-05-04 03:30,4,497.25,497.25,495.5,496,152
20150701|2015-05-04 04:00,4,495.5,496.5,495.5,496,15
20150701|2015-05-04 04:30,4,496,497,495.25,495.25,28
20150701|2015-05-04 05:00,4,495.5,496.5,495.5,496,9
20150701|2015-05-04 05:30,4,495.75,496.25,495.75,496,4
20150701|2015-05-04 06:00,4,496,496,495,495,22
20150701|2015-05-04 06:30,4,495.5,495.5,494,495.5,65
20150701|2015-05-04 07:00,4,495.5,496,495,495,105
20150701|2015-05-04 07:30,4,495.25,496.5,495,496.25,93
20150701|2015-05-04 08:30,4,496,498.25,492.5,498.25,2077
20150701|2015-05-04 09:00,4,498,498.25,496.75,497,349
20150701|2015-05-04 09:30,4,497,499.75,496.25,498.5,551
20150701|2015-05-04 10:00,4,498.5,499.5,497.5,498.75,371
20150701|2015-05-04 10:30,4,499,499.5,497.5,498,265
20150701|2015-05-04 11:00,4,498.25,499.5,497.5,499,297
20150701|2015-05-04 11:30,4,499.25,499.5,498.75,499.5,262
20150701|2015-05-04 12:00,4,499.5,499.5,497.75,498.75,284
20150701|2015-05-04 12:30,4,498.5,499.75,498.25,499.5,462
20150701|2015-05-04 13:00,4,499.5,500,497.25,498.25,685
20150701|2015-05-04 19:00,5,496.75,498,496.75,497,54
20150701|2015-05-04 20:00,5,496.75,496.75,496.75,496.75,3
20150701|2015-05-04 21:00,5,498,498,498,498,2
20150701|2015-05-04 22:00,5,497.75,497.75,497.75,497.75,7
20150701|2015-05-04 23:30,5,497.25,497.25,497.25,497.25,4
20150701|2015-05-05 00:00,5,497,497,496.25,496.25,9
20150701|2015-05-05 01:00,5,496.75,497.25,496.75,497.25,2
20150701|2015-05-05 01:30,5,497.25,497.25,497.25,497.25,3
20150701|2015-05-05 02:00,5,497,497,496.5,496.5,9
20150701|2015-05-05 02:30,5,496.25,496.25,496.25,496.25,2
20150701|2015-05-05 03:00,5,495.75,495.75,495.25,495.75,15
20150701|2015-05-05 03:30,5,495.25,495.25,493.25,493.5,103
20150701|2015-05-05 04:00,5,493.75,493.75,493.25,493.25,27
20150701|2015-05-05 04:30,5,493.5,493.75,493.5,493.75,31
20150701|2015-05-05 05:00,5,493.75,493.75,493.25,493.25,18
20150701|2015-05-05 05:30,5,493.75,494,493,493.25,52
20150701|2015-05-05 06:00,5,493.25,493.25,493.25,493.25,19
20150701|2015-05-05 06:30,5,493.25,494.25,493.25,494.25,58
20150701|2015-05-05 07:00,5,494.25,494.75,494,494.75,38
20150701|2015-05-05 07:30,5,495,495,494.25,494.25,6
20150701|2015-05-05 08:30,5,493.25,495.5,493,494.5,1376
20150701|2015-05-05 09:00,5,494.25,494.5,493.25,493.75,331
20150701|2015-05-05 09:30,5,494,494.25,490,492,1125
20150701|2015-05-05 10:00,5,491.75,492.75,488.5,488.75,726
20150701|2015-05-05 10:30,5,488.5,489.5,485.5,487.5,851
20150701|2015-05-05 11:00,5,487.25,487.75,485.75,486.25,718
20150701|2015-05-05 11:30,5,486.25,487.5,486,487,364
20150701|2015-05-05 12:00,5,486.75,491,486.75,490.25,460
20150701|2015-05-05 12:30,5,490,490.75,489,490.25,345
20150701|2015-05-05 13:00,5,490,491.25,489,490.5,1274
20150701|2015-05-05 19:00,6,491,494,491,493.75,95
20150701|2015-05-05 19:30,6,493.75,495,493.75,494,158
20150701|2015-05-05 20:00,6,494.25,494.25,494,494,6
20150701|2015-05-05 20:30,6,494,494.75,494,494.75,11
20150701|2015-05-05 21:00,6,494.75,494.75,494.25,494.25,9
20150701|2015-05-05 22:00,6,494.25,494.25,494.25,494.25,2
20150701|2015-05-05 22:30,6,494.25,494.5,494.25,494.5,89
20150701|2015-05-05 23:00,6,494.5,494.5,494.5,494.5,2
20150701|2015-05-05 23:30,6,494.5,494.5,494.5,494.5,11
20150701|2015-05-06 00:30,6,494.25,494.25,494,494,2
20150701|2015-05-06 01:00,6,494.25,494.25,494.25,494.25,1
20150701|2015-05-06 01:30,6,494.25,494.25,494.25,494.25,1
20150701|2015-05-06 02:00,6,494,494,493.75,494,10
20150701|2015-05-06 02:30,6,494.25,494.5,494.25,494.5,19
20150701|2015-05-06 03:00,6,494.5,494.5,494.25,494.25,6
20150701|2015-05-06 03:30,6,494.5,494.75,494,494,11
20150701|2015-05-06 04:00,6,494,494,493.75,493.75,4
20150701|2015-05-06 04:30,6,493.75,494.25,493.75,494.25,15
20150701|2015-05-06 05:00,6,494.5,495,494.25,495,27
20150701|2015-05-06 05:30,6,494.75,494.75,494.75,494.75,20
20150701|2015-05-06 06:00,6,495,495,494.5,494.5,34
20150701|2015-05-06 06:30,6,494.75,494.75,494.25,494.25,10
20150701|2015-05-06 07:00,6,494.5,494.75,494,494,97
20150701|2015-05-06 07:30,6,494,494.5,493.5,494.5,102
20150701|2015-05-06 08:30,6,494.5,496.25,492.25,495.25,1997
20150701|2015-05-06 09:00,6,495.5,505.25,495.25,503.75,2047
20150701|2015-05-06 09:30,6,503.5,503.75,500.25,503,1542
20150701|2015-05-06 10:00,6,503,503.5,501.75,503,734
20150701|2015-05-06 10:30,6,503.25,503.5,500.75,501.5,586
20150701|2015-05-06 11:00,6,501.5,503,501.25,502,564
20150701|2015-05-06 11:30,6,502,502.25,501.25,501.5,282
20150701|2015-05-06 12:00,6,501.5,502.25,501,501.75,264
20150701|2015-05-06 12:30,6,501.75,504.75,501.75,504.5,745
20150701|2015-05-06 13:00,6,504.5,504.75,500.5,504.25,1783
20150701|2015-05-06 19:00,7,504.75,505,503.25,503.5,144
20150701|2015-05-06 19:30,7,503.5,504,502.75,503,24
20150701|2015-05-06 20:00,7,502.75,502.75,502,502,8
20150701|2015-05-06 20:30,7,502,502.75,501.75,502.75,13
20150701|2015-05-06 21:00,7,503.5,504,503.25,504,16
20150701|2015-05-06 22:30,7,504.5,504.75,504.5,504.5,25
20150701|2015-05-06 23:00,7,505,505,505,505,1
20150701|2015-05-06 23:30,7,504.75,504.75,504.5,504.5,24
20150701|2015-05-07 00:30,7,504.25,504.25,504.25,504.25,1
20150701|2015-05-07 01:30,7,504,504.5,504,504.5,14
20150701|2015-05-07 02:00,7,504.5,504.5,504.5,504.5,1
20150701|2015-05-07 02:30,7,504.5,504.5,504.5,504.5,1
20150701|2015-05-07 03:00,7,504.75,504.75,504.5,504.5,26
20150701|2015-05-07 03:30,7,504.5,504.5,504.25,504.25,7
20150701|2015-05-07 04:00,7,504,504,504,504,32
20150701|2015-05-07 04:30,7,504,504,503.75,504,32
20150701|2015-05-07 05:00,7,504,504.25,504,504,28
20150701|2015-05-07 05:30,7,504,504.25,504,504.25,17
20150701|2015-05-07 06:00,7,504.5,506.75,504.25,505.75,53
20150701|2015-05-07 06:30,7,505.75,507.75,505.25,506,104
20150701|2015-05-07 07:00,7,506,506.75,505.75,505.75,75
20150701|2015-05-07 07:30,7,505.75,505.75,504,504.25,104
20150701|2015-05-07 08:30,7,505,510,502.5,504,2542
20150701|2015-05-07 09:00,7,504,506.75,503.5,506,1029
20150701|2015-05-07 09:30,7,506.25,510,505.5,509.25,1575
20150701|2015-05-07 10:00,7,509,509.25,496.5,497.75,2436
20150701|2015-05-07 10:30,7,497.75,500.75,495.25,499.75,1113
20150701|2015-05-07 11:00,7,499.75,500.5,498.25,498.25,397
20150701|2015-05-07 11:30,7,498.5,499,497.25,498.75,251
20150701|2015-05-07 12:00,7,499,499,496.75,498.25,402
20150701|2015-05-07 12:30,7,498,499.5,497.5,499,459
20150701|2015-05-07 13:00,7,499.25,500.5,498,499.75,1729
20150701|2015-05-07 19:00,8,498.75,500,498.75,500,40
20150701|2015-05-07 19:30,8,500,500,500,500,10
20150701|2015-05-07 20:00,8,499.75,499.75,499.75,499.75,2
20150701|2015-05-07 20:30,8,500,500.25,500,500,30
20150701|2015-05-07 21:00,8,500,500,500,500,12
20150701|2015-05-07 21:30,8,500,500,499.25,499.25,11
20150701|2015-05-07 22:00,8,500,500,499.75,499.75,2
20150701|2015-05-08 01:00,8,500.75,501.75,500.75,501.75,24
20150701|2015-05-08 02:00,8,500.75,500.75,500.5,500.5,5
20150701|2015-05-08 02:30,8,500.75,503,500.75,503,12
20150701|2015-05-08 03:00,8,502.5,502.5,502,502,11
20150701|2015-05-08 03:30,8,502,502,501.75,501.75,3
20150701|2015-05-08 04:00,8,502,502,501.5,501.75,16
20150701|2015-05-08 04:30,8,501.75,502,501.5,501.5,9
20150701|2015-05-08 05:00,8,501.5,501.5,501.5,501.5,5
20150701|2015-05-08 05:30,8,501.75,501.75,501.5,501.75,9
20150701|2015-05-08 06:00,8,501.75,501.75,501.5,501.5,4
20150701|2015-05-08 06:30,8,501.75,504.5,501.75,504.25,147
20150701|2015-05-08 07:00,8,504.25,504.25,501.5,502,67
20150701|2015-05-08 07:30,8,503,503.5,501,501.25,99
20150701|2015-05-08 08:30,8,503,504,500.5,501.75,1063
20150701|2015-05-08 09:00,8,501.5,504,501.25,502.25,482
20150701|2015-05-08 09:30,8,502.5,504.75,501,504.5,382
20150701|2015-05-08 10:00,8,504.25,507,503.75,505.5,1341
20150701|2015-05-08 10:30,8,505.75,507.25,505.25,507.25,561
20150701|2015-05-08 11:00,8,506.75,507.5,504,504.5,398
20150701|2015-05-08 11:30,8,504.75,505.25,503.5,504.25,137
20150701|2015-05-08 12:00,8,504,505.5,503.25,504.75,296
20150701|2015-05-08 12:30,8,505,505.25,502.75,504,422
20150701|2015-05-08 13:00,8,504,509.25,503.5,509.25,1557
20150701|2015-05-10 19:00,11,509.5,510.5,507.5,507.5,301
20150701|2015-05-10 19:30,11,507,507,506.25,506.25,17
20150701|2015-05-10 20:00,11,507,507,505.75,505.75,65
20150701|2015-05-10 20:30,11,506,506,503.75,505,34
20150701|2015-05-10 21:00,11,505.25,506,505.25,505.25,5
20150701|2015-05-10 21:30,11,505,505,504.75,505,8
20150701|2015-05-10 22:00,11,505.25,505.75,505.25,505.5,5
20150701|2015-05-10 22:30,11,506.75,507.25,506.75,507.25,2
20150701|2015-05-10 23:00,11,507.5,507.5,506.25,506.25,15
20150701|2015-05-10 23:30,11,507,507,507,507,1
20150701|2015-05-11 00:00,11,507.25,507.75,507.25,507.25,8
20150701|2015-05-11 00:30,11,507,507,507,507,1
20150701|2015-05-11 01:00,11,507.75,507.75,507.75,507.75,1
20150701|2015-05-11 01:30,11,507.75,507.75,507.75,507.75,8
20150701|2015-05-11 02:00,11,507.5,507.5,507.5,507.5,9
20150701|2015-05-11 02:30,11,507.75,507.75,505.75,506.25,14
20150701|2015-05-11 03:00,11,506.25,507.5,505.75,507.25,94
20150701|2015-05-11 03:30,11,507.5,507.5,506.75,507.25,18
20150701|2015-05-11 04:00,11,507,508.75,507,508.75,31
20150701|2015-05-11 04:30,11,508.5,509.5,508.5,509.25,67
20150701|2015-05-11 05:00,11,509.5,509.5,509.25,509.25,5
20150701|2015-05-11 05:30,11,509.5,509.5,508.75,508.75,19
20150701|2015-05-11 06:00,11,508.75,508.75,507,507,21
20150701|2015-05-11 06:30,11,507,507.25,505.75,506.75,40
20150701|2015-05-11 07:00,11,506.25,506.5,505.25,505.5,69
20150701|2015-05-11 07:30,11,505.75,506.25,505.25,505.5,114
20150701|2015-05-11 08:30,11,506.25,507,503.25,503.75,1312
20150701|2015-05-11 09:00,11,503.5,505.25,503.25,504.25,657
20150701|2015-05-11 09:30,11,504.25,509,503.75,508.75,397
20150701|2015-05-11 10:00,11,508.75,509,506,506.5,579
20150701|2015-05-11 10:30,11,506.75,508.5,506.5,508,369
20150701|2015-05-11 11:00,11,508,508,506,507,362
20150701|2015-05-11 11:30,11,507.25,507.75,505.5,506,324
20150701|2015-05-11 12:00,11,506.25,507.25,505.75,506.5,202
20150701|2015-05-11 12:30,11,506.75,507.5,505.25,505.25,776
20150701|2015-05-11 13:00,11,505.25,509.5,505,509.5,1549
20150701|2015-05-11 19:00,12,509,509,506,506,103
20150701|2015-05-11 19:30,12,506,506,506,506,1
20150701|2015-05-11 20:00,12,506.25,506.25,506.25,506.25,2
20150701|2015-05-11 20:30,12,506,506,506,506,7
20150701|2015-05-11 21:00,12,506,506,505.75,505.75,4
20150701|2015-05-11 22:00,12,505.5,505.5,505.25,505.25,6
20150701|2015-05-12 00:00,12,505.75,505.75,505.75,505.75,2
20150701|2015-05-12 01:00,12,505.75,505.75,505.5,505.75,32
20150701|2015-05-12 01:30,12,506,506,505.75,505.75,13
20150701|2015-05-12 02:00,12,506,506.5,506,506.5,34
20150701|2015-05-12 02:30,12,506.75,506.75,506.5,506.75,13
20150701|2015-05-12 03:00,12,507,508,507,508,22
20150701|2015-05-12 03:30,12,507.75,507.75,507,507.75,5
20150701|2015-05-12 04:00,12,507.5,507.75,507.25,507.25,10
20150701|2015-05-12 04:30,12,507,507,506.25,506.25,50
20150701|2015-05-12 05:00,12,506.25,506.75,506,506.75,27
20150701|2015-05-12 05:30,12,506.5,507,506,506.25,11
20150701|2015-05-12 06:00,12,506.25,506.75,506.25,506.75,12
20150701|2015-05-12 06:30,12,506.75,506.75,506.5,506.5,14
20150701|2015-05-12 07:00,12,506.5,507.25,506.5,507,74
20150701|2015-05-12 07:30,12,506.75,507,505.75,507,15
20150701|2015-05-12 08:30,12,507,511.75,506,511,895
20150701|2015-05-12 09:00,12,511,517.25,511,517,1902
20150701|2015-05-12 09:30,12,517,518.75,514,515.75,895
20150701|2015-05-12 10:00,12,515.75,517.5,514.25,514.25,693
20150701|2015-05-12 10:30,12,514.5,515.75,512,515.25,1071
20150701|2015-05-12 11:00,12,515.25,515.5,505.75,513.25,1697
20150701|2015-05-12 11:30,12,513.25,516.25,511.75,512,853
20150701|2015-05-12 12:00,12,512.25,516,509.5,514,1034
20150701|2015-05-12 12:30,12,513.75,515.25,512.75,513.5,891
20150701|2015-05-12 13:00,12,513.5,513.75,505.5,506.5,2204
20150701|2015-05-12 19:00,13,505.5,506.75,505.5,506.5,70
20150701|2015-05-12 19:30,13,506.25,507,506.25,507,11
20150701|2015-05-12 20:00,13,507,507,506.5,506.5,7
20150701|2015-05-12 20:30,13,507,507.25,507,507.25,5
20150701|2015-05-12 21:30,13,507.25,509,507.25,509,50
20150701|2015-05-12 22:00,13,508.5,508.5,508.5,508.5,4
20150701|2015-05-12 22:30,13,508.5,508.5,508.5,508.5,5
20150701|2015-05-12 23:30,13,508.25,508.75,508.25,508.75,11
20150701|2015-05-13 00:00,13,508,508,508,508,1
20150701|2015-05-13 00:30,13,508,508,507.75,508,17
20150701|2015-05-13 01:00,13,507.75,508,507.75,508,3
20150701|2015-05-13 01:30,13,507.75,507.75,507.5,507.5,10
20150701|2015-05-13 02:00,13,507.75,508,507,507.75,43
20150701|2015-05-13 02:30,13,507.5,507.5,507.5,507.5,61
20150701|2015-05-13 03:00,13,507.75,508,507.75,507.75,6
20150701|2015-05-13 03:30,13,507.75,508.75,507.75,508.75,8
20150701|2015-05-13 04:00,13,508.5,508.5,508.25,508.25,4
20150701|2015-05-13 04:30,13,508.25,508.25,507,507,4
20150701|2015-05-13 05:00,13,506.25,508,506.25,507.75,60
20150701|2015-05-13 05:30,13,507.75,508,505.75,505.75,17
20150701|2015-05-13 06:00,13,506,506.25,506,506.25,50
20150701|2015-05-13 06:30,13,506.25,508.75,506,508.75,80
20150701|2015-05-13 07:00,13,508.25,509.25,508,508,17
20150701|2015-05-13 07:30,13,508.25,510,508.25,509.75,122
20150701|2015-05-13 08:30,13,509.75,512.25,501,502,2157
20150701|2015-05-13 09:00,13,502,503.75,498.5,499.75,1630
20150701|2015-05-13 09:30,13,500,502,499,499.75,959
20150701|2015-05-13 10:00,13,500,500.75,498.75,500.75,784
20150701|2015-05-13 10:30,13,501,501.25,498.5,498.75,500
20150701|2015-05-13 11:00,13,498.75,501.75,497.5,501.75,572
20150701|2015-05-13 11:30,13,501.5,504.25,501.25,502.25,442
20150701|2015-05-13 12:00,13,502.25,505,501.5,503.5,371
20150701|2015-05-13 12:30,13,503.5,503.75,500.5,501.5,514
20150701|2015-05-13 13:00,13,501.5,510.75,501.5,510.25,1894
20150701|2015-05-13 19:00,14,509,510.25,509,510.25,97
20150701|2015-05-13 20:30,14,509.5,510,509.5,510,26
20150701|2015-05-13 21:00,14,510.25,510.25,510.25,510.25,6
20150701|2015-05-13 21:30,14,510,510.25,510,510.25,4
20150701|2015-05-13 22:00,14,510.25,510.25,510.25,510.25,3
20150701|2015-05-13 22:30,14,510,510,510,510,8
20150701|2015-05-13 23:00,14,510.25,510.25,510.25,510.25,2
20150701|2015-05-13 23:30,14,510.25,510.25,510.25,510.25,2
20150701|2015-05-14 01:00,14,510.25,510.25,510.25,510.25,3
20150701|2015-05-14 01:30,14,510,510,510,510,11
20150701|2015-05-14 02:00,14,510.25,510.5,510.25,510.5,16
20150701|2015-05-14 02:30,14,510.25,510.5,510.25,510.5,15
20150701|2015-05-14 03:00,14,510.5,510.5,510.5,510.5,6
20150701|2015-05-14 03:30,14,510.5,510.5,510.5,510.5,9
20150701|2015-05-14 04:00,14,510.5,511,510.25,510.5,60
20150701|2015-05-14 04:30,14,510.5,511,510.25,510.5,40
20150701|2015-05-14 05:00,14,510.5,510.75,510.5,510.5,48
20150701|2015-05-14 05:30,14,510.5,513.25,510.5,513.25,96
20150701|2015-05-14 06:00,14,513.5,514.5,513.5,514.25,148
20150701|2015-05-14 06:30,14,514.25,514.75,514.25,514.25,92
20150701|2015-05-14 07:00,14,514.5,520.5,514.5,520,754
20150701|2015-05-14 07:30,14,520,520,517.75,519.25,161
20150701|2015-05-14 08:30,14,519.25,526,517.25,524.5,2610
20150701|2015-05-14 09:00,14,524.5,530,524.5,526.75,1807
20150701|2015-05-14 09:30,14,526.5,533.25,526,532.25,1468
20150701|2015-05-14 10:00,14,532.25,533,531,531.75,1003
20150701|2015-05-14 10:30,14,531.5,534.25,531,533,1102
20150701|2015-05-14 11:00,14,533,537,532.75,535.75,1463
20150701|2015-05-14 11:30,14,536,536,531.75,534.5,989
20150701|2015-05-14 12:00,14,534.5,537.5,534.5,537.5,1123
20150701|2015-05-14 12:30,14,537.25,543.25,537.25,541.25,2056
20150701|2015-05-14 13:00,14,541.5,544.25,539.75,543.5,2463
20150701|2015-05-14 19:00,15,543.5,543.5,542.25,542.75,308
20150701|2015-05-14 19:30,15,543,545,543,544.5,105
20150701|2015-05-14 20:00,15,544.5,546.25,544.5,545.75,95
20150701|2015-05-14 20:30,15,545.75,545.75,544.75,544.75,8
20150701|2015-05-14 21:00,15,545.25,545.5,545.25,545.5,2
20150701|2015-05-14 21:30,15,545.75,545.75,544.75,544.75,17
20150701|2015-05-14 22:00,15,544.5,544.5,544.5,544.5,12
20150701|2015-05-14 22:30,15,544.5,544.5,543.5,543.75,11
20150701|2015-05-14 23:00,15,543.75,543.75,543,543,5
20150701|2015-05-14 23:30,15,543,543,543,543,1
20150701|2015-05-15 00:00,15,544,544.5,544,544.5,16
20150701|2015-05-15 00:30,15,544.25,544.5,544.25,544.25,4
20150701|2015-05-15 01:00,15,544,544.5,544,544.25,15
20150701|2015-05-15 01:30,15,544.25,544.25,544.25,544.25,4
20150701|2015-05-15 02:00,15,544.25,544.25,544,544.25,13
20150701|2015-05-15 02:30,15,544,544.25,543.75,543.75,30
20150701|2015-05-15 03:00,15,544,548.25,544,548,208
20150701|2015-05-15 03:30,15,547.75,548,544,545.25,105
20150701|2015-05-15 04:00,15,545.25,546.25,544,546.25,53
20150701|2015-05-15 04:30,15,546.5,546.5,546.25,546.25,8
20150701|2015-05-15 05:00,15,546.5,546.75,546.25,546.75,20
20150701|2015-05-15 05:30,15,546.75,547,546.25,546.75,65
20150701|2015-05-15 06:00,15,547,547.75,545.75,545.75,86
20150701|2015-05-15 06:30,15,545.75,546.5,545.75,546,30
20150701|2015-05-15 07:00,15,545.75,546.25,542.5,543,204
20150701|2015-05-15 07:30,15,542.25,542.5,542,542.5,76
20150701|2015-05-15 08:30,15,542,545.25,538.25,544,2555
20150701|2015-05-15 09:00,15,544.25,549.5,542.75,548,2161
20150701|2015-05-15 09:30,15,548,549.25,543.75,545.5,1361
20150701|2015-05-15 10:00,15,545.75,546,542.25,545,861
20150701|2015-05-15 10:30,15,545,545.75,543.5,544,570
20150701|2015-05-15 11:00,15,544,544.5,541.5,541.75,945
20150701|2015-05-15 11:30,15,541.5,541.5,538.25,540.25,924
20150701|2015-05-15 12:00,15,540,540,538,539.75,522
20150701|2015-05-15 12:30,15,539.75,539.75,537.25,538.25,358
20150701|2015-05-15 13:00,15,538.25,542.5,537.75,542,1232
20150701|2015-05-17 19:00,18,541.25,545,540,544.25,193
20150701|2015-05-17 19:30,18,544.25,544.25,542.5,542.5,3
20150701|2015-05-17 20:00,18,543.75,543.75,543.5,543.5,2
20150701|2015-05-17 20:30,18,543.75,543.75,543.5,543.5,2
20150701|2015-05-17 21:00,18,543.75,544.25,543.5,544.25,6
20150701|2015-05-17 22:00,18,543.75,544,543.75,544,2
20150701|2015-05-17 23:00,18,544.75,545,544.75,545,12
20150701|2015-05-18 00:00,18,545,545.5,545,545.5,14
20150701|2015-05-18 00:30,18,545.75,545.75,545.75,545.75,3
20150701|2015-05-18 01:00,18,546,546.25,546,546.25,5
20150701|2015-05-18 01:30,18,546,546.25,545.75,546,10
20150701|2015-05-18 02:00,18,545.5,548,545.5,547,28
20150701|2015-05-18 02:30,18,546.75,548,546.75,547,22
20150701|2015-05-18 03:00,18,547.25,547.75,547.25,547.75,4
20150701|2015-05-18 03:30,18,547.25,547.25,546.25,546.25,43
20150701|2015-05-18 04:00,18,546.5,547,546,547,114
20150701|2015-05-18 04:30,18,547.5,548,547.5,548,9
20150701|2015-05-18 05:00,18,548,549,548,548.75,67
20150701|2015-05-18 05:30,18,549.25,550,548.75,550,101
20150701|2015-05-18 06:00,18,550,550.5,549.75,550.25,41
20150701|2015-05-18 06:30,18,550,550.25,549,549.25,50
20150701|2015-05-18 07:00,18,550,553.75,549.75,551.5,426
20150701|2015-05-18 07:30,18,551.5,553,551.5,552.5,167
20150701|2015-05-18 08:30,18,552.75,559.25,551.75,553.5,3701
20150701|2015-05-18 09:00,18,553.5,555,552.75,553.25,773
20150701|2015-05-18 09:30,18,553.25,555.5,553,554.75,790
20150701|2015-05-18 10:00,18,554.5,560.25,554.25,559.25,1034
20150701|2015-05-18 10:30,18,559.25,563.75,556.25,556.75,1431
20150701|2015-05-18 11:00,18,557,559.5,555.5,559.25,833
20150701|2015-05-18 11:30,18,559.5,559.75,557.25,558.25,391
20150701|2015-05-18 12:00,18,558,558.75,555.75,557.75,384
20150701|2015-05-18 12:30,18,557.75,559,557,557.75,401
20150701|2015-05-18 13:00,18,557.75,558.5,552.25,555.75,1468
20150701|2015-05-18 19:00,19,554,558.25,553,558,289
20150701|2015-05-18 19:30,19,558.5,558.5,557.5,558,10
20150701|2015-05-18 20:00,19,558.5,558.5,558.25,558.5,8
20150701|2015-05-18 20:30,19,558,558,557,557,29
20150701|2015-05-18 21:00,19,557.75,557.75,557,557,14
20150701|2015-05-18 21:30,19,556.5,556.5,556.25,556.25,4
20150701|2015-05-18 22:00,19,556.25,556.75,556.25,556.75,3
20150701|2015-05-18 22:30,19,557.25,557.75,557.25,557.75,6
20150701|2015-05-18 23:00,19,556.5,556.5,555.75,555.75,12
20150701|2015-05-18 23:30,19,555.75,555.75,555,555,4
20150701|2015-05-19 00:30,19,555.75,555.75,555.75,555.75,1
20150701|2015-05-19 01:00,19,556.25,556.25,556,556,6
20150701|2015-05-19 01:30,19,556.25,556.25,555.25,555.25,24
20150701|2015-05-19 02:00,19,554.75,554.75,551,551.25,126
20150701|2015-05-19 02:30,19,551,551,549.75,549.75,102
20150701|2015-05-19 03:00,19,550.75,551,550.25,551,17
20150701|2015-05-19 03:30,19,550.25,550.25,548.75,549.75,38
20150701|2015-05-19 04:00,19,549.25,549.75,547.75,548.75,60
20150701|2015-05-19 04:30,19,548.5,549.75,547.75,549.75,56
20150701|2015-05-19 05:00,19,549.5,549.5,547.75,548.5,25
20150701|2015-05-19 05:30,19,548.75,549,547.5,547.75,30
20150701|2015-05-19 06:00,19,548.75,548.75,546.75,547,11
20150701|2015-05-19 06:30,19,547.25,547.25,545.25,545.75,214
20150701|2015-05-19 07:00,19,545.75,547.25,545.75,546.5,128
20150701|2015-05-19 07:30,19,546.25,546.25,545,545.5,112
20150701|2015-05-19 08:30,19,547.75,548.75,536.75,538.5,2330
20150701|2015-05-19 09:00,19,538.5,541.75,538.5,540.5,1077
20150701|2015-05-19 09:30,19,540.25,541,537,537.25,1003
20150701|2015-05-19 10:00,19,537,539,535,537.75,1117
20150701|2015-05-19 10:30,19,538,540.25,537.75,539.5,610
20150701|2015-05-19 11:00,19,539.5,541.5,539,541,510
20150701|2015-05-19 11:30,19,541,541.5,540.25,541,249
20150701|2015-05-19 12:00,19,541,541.5,540,540.25,295
20150701|2015-05-19 12:30,19,540.25,540.5,539.25,540,432
20150701|2015-05-19 13:00,19,540.25,541.75,538.25,540.25,1682
20150701|2015-05-19 19:00,20,539.5,541.25,539.5,540.75,146
20150701|2015-05-19 19:30,20,540.75,541,540.75,540.75,21
20150701|2015-05-19 20:00,20,540.75,541,539,539.25,83
20150701|2015-05-19 20:30,20,539.25,539.25,539.25,539.25,4
20150701|2015-05-19 21:00,20,539,539,539,539,2
20150701|2015-05-19 22:00,20,539,539.25,539,539,9
20150701|2015-05-19 22:30,20,538.75,538.75,538.5,538.5,46
20150701|2015-05-19 23:00,20,538.25,538.5,538.25,538.5,6
20150701|2015-05-20 00:00,20,538.25,538.25,537.25,537.25,101
20150701|2015-05-20 00:30,20,537,537.25,536.5,536.5,17
20150701|2015-05-20 01:00,20,536.5,536.75,536.5,536.75,3
20150701|2015-05-20 01:30,20,536.5,536.75,536,536.25,71
20150701|2015-05-20 02:00,20,536.5,537.5,535.75,536.75,25
20150701|2015-05-20 02:30,20,536.75,537.75,536.75,537.75,6
20150701|2015-05-20 03:00,20,538,538,537.25,537.5,62
20150701|2015-05-20 03:30,20,537.25,538.25,537.25,538,32
20150701|2015-05-20 04:00,20,538.5,538.5,537.5,537.75,14
20150701|2015-05-20 04:30,20,538.5,538.5,538.25,538.5,22
20150701|2015-05-20 05:00,20,538.5,538.5,538.25,538.25,25
20150701|2015-05-20 05:30,20,538.25,538.25,537.75,537.75,36
20150701|2015-05-20 06:00,20,537.75,537.75,536.75,537.25,19
20150701|2015-05-20 06:30,20,537,537,536.25,536.25,21
20150701|2015-05-20 07:00,20,536.5,537,535.5,535.5,229
20150701|2015-05-20 07:30,20,535.5,536.5,535.25,536,58
20150701|2015-05-20 08:30,20,537,540.75,533,540.5,1675
20150701|2015-05-20 09:00,20,540.5,545.75,539.75,542.5,1676
20150701|2015-05-20 09:30,20,542.5,550,542,545,1612
20150701|2015-05-20 10:00,20,545.25,546.25,541.5,544.75,1072
20150701|2015-05-20 10:30,20,544.75,546.75,544.25,546.5,937
20150701|2015-05-20 11:00,20,546.25,549.5,546,548,1240
20150701|2015-05-20 11:30,20,548,548,543.25,543.5,966
20150701|2015-05-20 12:00,20,543.5,544.75,542.75,544.5,753
20150701|2015-05-20 12:30,20,544.75,545.75,543.75,544.25,431
20150701|2015-05-20 13:00,20,544.25,546,542,544.75,1562
20150701|2015-05-20 19:00,21,545,545.5,544.5,545.5,150
20150701|2015-05-20 19:30,21,545.25,545.5,544.75,545,61
20150701|2015-05-20 20:30,21,544.75,544.75,544.25,544.25,14
20150701|2015-05-20 21:00,21,544,544.75,544,544.75,7
20150701|2015-05-20 21:30,21,545.25,545.75,545.25,545.75,26
20150701|2015-05-20 22:00,21,546,546,546,546,29
20150701|2015-05-20 22:30,21,546,546,546,546,5
20150701|2015-05-20 23:00,21,546.25,546.25,546.25,546.25,1
20150701|2015-05-21 00:00,21,546.25,546.25,546,546,18
20150701|2015-05-21 00:30,21,546.25,546.25,546.25,546.25,1
20150701|2015-05-21 01:00,21,546.25,546.25,545.75,545.75,12
20150701|2015-05-21 02:00,21,546,546,546,546,10
20150701|2015-05-21 02:30,21,546.25,548.25,546.25,548.25,152
20150701|2015-05-21 03:00,21,548.25,548.5,547.25,548.5,73
20150701|2015-05-21 03:30,21,548.5,549.25,548.5,548.5,88
20150701|2015-05-21 04:00,21,549,549.75,548.75,549,53
20150701|2015-05-21 04:30,21,549,549,549,549,2
20150701|2015-05-21 05:00,21,549.25,549.25,548.5,548.5,23
20150701|2015-05-21 05:30,21,548,548.25,548,548,54
20150701|2015-05-21 06:00,21,548,548,547.75,547.75,3
20150701|2015-05-21 06:30,21,548.25,548.25,547.75,548.25,44
20150701|2015-05-21 07:00,21,548,548.25,548,548.25,46
20150701|2015-05-21 07:30,21,548.25,548.25,547.75,548.25,35
20150701|2015-05-21 08:30,21,548,555.75,547.25,555.75,2537
20150701|2015-05-21 09:00,21,555.5,557.75,554.25,557,1507
20150701|2015-05-21 09:30,21,557.25,564,557.25,558.25,2725
20150701|2015-05-21 10:00,21,558.5,559.75,554.5,557.25,1151
20150701|2015-05-21 10:30,21,557.5,561.5,556.75,560.75,1603
20150701|2015-05-21 11:00,21,560.5,562,559.5,561.25,596
20150701|2015-05-21 11:30,21,561.25,564.5,561.25,563,1387
20150701|2015-05-21 12:00,21,563,563.25,561,561.25,613
20150701|2015-05-21 12:30,21,561.5,563.25,561.5,562.25,800
20150701|2015-05-21 13:00,21,562.25,563,555.25,555.25,1512
20150701|2015-05-21 19:00,22,557,559.75,556.25,559.25,130
20150701|2015-05-21 19:30,22,559.75,560,559.75,560,18
20150701|2015-05-21 20:00,22,560.25,560.75,560.25,560.75,6
20150701|2015-05-21 20:30,22,561,562,560.75,562,19
20150701|2015-05-21 21:00,22,561.75,561.75,561.5,561.5,20
20150701|2015-05-21 21:30,22,561.5,561.5,561.5,561.5,10
20150701|2015-05-21 22:00,22,561.75,561.75,561.75,561.75,1
20150701|2015-05-21 22:30,22,561.5,562,561.5,562,3
20150701|2015-05-21 23:00,22,561.5,561.5,561.5,561.5,7
20150701|2015-05-21 23:30,22,561.5,561.5,561.5,561.5,1
20150701|2015-05-22 00:30,22,561.5,561.75,561.5,561.75,16
20150701|2015-05-22 01:00,22,561.75,561.75,561.5,561.75,25
20150701|2015-05-22 01:30,22,562,562,562,562,1
20150701|2015-05-22 02:00,22,562.75,563,562.75,562.75,18
20150701|2015-05-22 02:30,22,563.25,563.25,563.25,563.25,3
20150701|2015-05-22 03:00,22,563.25,564,563.25,563.5,19
20150701|2015-05-22 03:30,22,563.75,564,563.75,563.75,16
20150701|2015-05-22 04:00,22,563.75,564,562.75,563.5,142
20150701|2015-05-22 04:30,22,563.5,564,563.5,563.75,16
20150701|2015-05-22 05:00,22,563.75,564,563.25,563.25,20
20150701|2015-05-22 05:30,22,563,563.25,563,563,12
20150701|2015-05-22 06:00,22,563,563,561.75,561.75,183
20150701|2015-05-22 06:30,22,561.5,561.75,561.25,561.75,78
20150701|2015-05-22 07:00,22,561.5,562.25,561.5,562.25,44
20150701|2015-05-22 07:30,22,562.25,563,561.25,562,64
20150701|2015-05-22 08:30,22,561,561.5,552.5,556.75,2255
20150701|2015-05-22 09:00,22,556.75,557.75,552.25,552.75,1189
20150701|2015-05-22 09:30,22,553.25,556,550.25,553.5,1340
20150701|2015-05-22 10:00,22,553.25,553.75,546.5,548.25,1313
20150701|2015-05-22 10:30,22,548,549,547,548,593
20150701|2015-05-22 11:00,22,548,551,546.25,551,572
20150701|2015-05-22 11:30,22,550.75,553.75,549.75,552.25,805
20150701|2015-05-22 12:00,22,552.5,553.25,547,547.25,807
20150701|2015-05-22 12:30,22,547.25,551,546.25,550,565
20150701|2015-05-22 13:00,22,550,550,545,545.5,1506
20150701|2015-05-25 19:00,26,548.5,552.5,547.5,552.5,297
20150701|2015-05-25 19:30,26,552.5,552.75,551.5,552,29
20150701|2015-05-25 20:00,26,552.5,552.5,551.25,551.25,14
20150701|2015-05-25 20:30,26,551.25,551.25,550.5,551,20
20150701|2015-05-25 21:00,26,551,551,550.5,551,3
20150701|2015-05-25 21:30,26,550.75,550.75,550.5,550.5,15
20150701|2015-05-25 22:00,26,551,551,550,550,93
20150701|2015-05-25 22:30,26,550.25,551.25,550.25,551.25,8
20150701|2015-05-25 23:00,26,550.5,550.5,550.5,550.5,1
20150701|2015-05-25 23:30,26,551.5,551.5,551.5,551.5,2
20150701|2015-05-26 00:00,26,551.75,552,551.5,551.5,17
20150701|2015-05-26 00:30,26,551.75,551.75,551.25,551.25,5
20150701|2015-05-26 01:00,26,551.75,551.75,551.25,551.5,6
20150701|2015-05-26 01:30,26,552,552,550.75,550.75,9
20150701|2015-05-26 02:00,26,550.75,551,549.5,550,80
20150701|2015-05-26 02:30,26,550.75,552.75,550.75,552.5,17
20150701|2015-05-26 03:00,26,550.5,550.5,549,549.25,184
20150701|2015-05-26 03:30,26,549,549,548.75,549,19
20150701|2015-05-26 04:00,26,549,549,548.75,549,40
20150701|2015-05-26 04:30,26,548.75,548.75,547.5,547.75,65
20150701|2015-05-26 05:00,26,547.5,548,547.5,548,28
20150701|2015-05-26 05:30,26,548,548.5,547.75,547.75,15
20150701|2015-05-26 06:00,26,548,548,547.5,547.5,63
20150701|2015-05-26 06:30,26,547.5,547.75,547,547,81
20150701|2015-05-26 07:00,26,547,547.25,545.75,545.75,136
20150701|2015-05-26 07:30,26,545.75,545.75,542,542.25,530
20150701|2015-05-26 08:30,26,542,543.5,536.75,538,2076
20150701|2015-05-26 09:00,26,538,541.5,537.75,538,1122
20150701|2015-05-26 09:30,26,538,539.25,537,537.25,788
20150701|2015-05-26 10:00,26,537.25,537.25,527.75,530.5,1829
20150701|2015-05-26 10:30,26,530.25,530.25,526,527.75,716
20150701|2015-05-26 11:00,26,527.75,530.75,527.25,529.5,962
20150701|2015-05-26 11:30,26,529.75,530.5,527.25,527.25,618
20150701|2015-05-26 12:00,26,527.25,527.75,525.5,526.5,521
20150701|2015-05-26 12:30,26,526.75,528.5,525.75,526.5,507
20150701|2015-05-26 13:00,26,526.5,527.75,523,523.5,1453
20150701|2015-05-26 19:00,27,526.5,526.5,524.75,525.5,39
20150701|2015-05-26 20:30,27,524,524,523.75,523.75,7
20150701|2015-05-26 21:00,27,524,524,524,524,1
20150701|2015-05-26 21:30,27,524,524,524,524,6
20150701|2015-05-26 22:00,27,524.25,524.25,524,524,3
20150701|2015-05-26 22:30,27,524,524.25,524,524.25,2
20150701|2015-05-26 23:30,27,523.5,523.5,523.25,523.25,3
20150701|2015-05-27 00:30,27,523.25,524,523.25,524,16
20150701|2015-05-27 01:00,27,524.25,524.5,524.25,524.5,14
20150701|2015-05-27 01:30,27,524,524.5,524,524.25,11
20150701|2015-05-27 02:00,27,523.5,524,522.75,523,40
20150701|2015-05-27 02:30,27,522.5,523.75,521.5,521.5,183
20150701|2015-05-27 03:00,27,521.25,522,521,521.75,68
20150701|2015-05-27 03:30,27,521.5,521.5,519.75,519.75,105
20150701|2015-05-27 04:00,27,519.75,519.75,519,519,31
20150701|2015-05-27 04:30,27,518.75,518.75,516.5,517.25,186
20150701|2015-05-27 05:00,27,517,517,516.5,517,48
20150701|2015-05-27 05:30,27,517,517,516.25,516.5,54
20150701|2015-05-27 06:00,27,516.75,517.5,516.5,517.5,53
20150701|2015-05-27 06:30,27,517.5,517.75,513,513.75,251
20150701|2015-05-27 07:00,27,514,514.25,511.75,512,314
20150701|2015-05-27 07:30,27,512.25,514.5,512.25,514,64
20150701|2015-05-27 08:30,27,515,518,509,516.75,2699
20150701|2015-05-27 09:00,27,517,522.75,517,518.75,1793
20150701|2015-05-27 09:30,27,518.75,519.25,513.5,514,867
20150701|2015-05-27 10:00,27,514.25,515,511.5,512.5,1001
20150701|2015-05-27 10:30,27,512.25,514.75,512,514,448
20150701|2015-05-27 11:00,27,513.75,514.5,512.5,513.5,374
20150701|2015-05-27 11:30,27,513.5,514,512,513,651
20150701|2015-05-27 12:00,27,512.75,517,512.5,516.25,621
20150701|2015-05-27 12:30,27,516.5,517.5,512,512,594
20150701|2015-05-27 13:00,27,512.25,514.25,510.5,512.25,1448
20150701|2015-05-27 19:00,28,513,513.25,512,512.25,82
20150701|2015-05-27 19:30,28,512,512,512,512,29
20150701|2015-05-27 20:00,28,512,512.25,512,512,19
20150701|2015-05-27 20:30,28,512,512,511.75,511.75,10
20150701|2015-05-27 21:00,28,511.75,511.75,511.75,511.75,22
20150701|2015-05-27 21:30,28,511.75,511.75,511.5,511.5,13
20150701|2015-05-27 22:00,28,511.5,511.5,511.25,511.5,16
20150701|2015-05-27 22:30,28,511.5,511.5,511.25,511.25,33
20150701|2015-05-27 23:00,28,511.25,511.25,511.25,511.25,4
20150701|2015-05-27 23:30,28,511.25,511.25,511,511,12
20150701|2015-05-28 00:00,28,511.25,511.25,511,511,15
20150701|2015-05-28 00:30,28,511,511,511,511,10
20150701|2015-05-28 01:00,28,511,511.25,511,511.25,20
20150701|2015-05-28 01:30,28,511.25,511.5,511.25,511.25,15
20150701|2015-05-28 02:00,28,511.25,513,511.25,513,129
20150701|2015-05-28 02:30,28,513,517.25,513,517.25,207
20150701|2015-05-28 03:00,28,517.5,518.5,517.25,518,153
20150701|2015-05-28 03:30,28,518.25,518.5,516.25,516.25,72
20150701|2015-05-28 04:00,28,516.25,516.25,516.25,516.25,4
20150701|2015-05-28 04:30,28,516.5,516.75,516,516.25,225
20150701|2015-05-28 05:00,28,516,516,514.5,515.25,94
20150701|2015-05-28 05:30,28,515.5,515.75,513.5,513.5,125
20150701|2015-05-28 06:00,28,513.75,514,512.75,512.75,65
20150701|2015-05-28 06:30,28,512.75,513.25,512.25,512.75,81
20150701|2015-05-28 07:00,28,512.75,513.25,512.25,512.5,18
20150701|2015-05-28 07:30,28,512.75,514,512.75,513.5,43
20150701|2015-05-28 08:30,28,514,514,505.75,506,2076
20150701|2015-05-28 09:00,28,505.75,514,505.5,510.25,1339
20150701|2015-05-28 09:30,28,510,514.75,510,513.75,1169
20150701|2015-05-28 10:00,28,513.5,517,513,514,598
20150701|2015-05-28 10:30,28,513.75,513.75,510.5,511.5,489
20150701|2015-05-28 11:00,28,511.25,512.5,510,512,580
20150701|2015-05-28 11:30,28,511.5,512.5,509.5,509.75,791
20150701|2015-05-28 12:00,28,509.75,511.5,508.5,509.75,409
20150701|2015-05-28 12:30,28,510.25,511.5,509,511,336
20150701|2015-05-28 13:00,28,511,512.75,509.5,509.5,1304
20150701|2015-05-28 19:00,29,509.5,509.5,508.25,508.75,79
20150701|2015-05-28 19:30,29,508.5,509,508.25,508.5,29
20150701|2015-05-28 20:00,29,508.5,508.5,507.5,507.5,15
20150701|2015-05-28 20:30,29,507.25,507.5,506.75,506.75,5
20150701|2015-05-28 21:00,29,507.25,507.25,506.5,506.5,5
20150701|2015-05-28 21:30,29,507,507,507,507,1
20150701|2015-05-28 22:00,29,507,507,507,507,1
20150701|2015-05-28 22:30,29,507,507,507,507,4
20150701|2015-05-28 23:30,29,506.75,507,506.75,506.75,8
20150701|2015-05-29 00:00,29,507,507,506.75,507,23
20150701|2015-05-29 01:00,29,506.75,506.75,506.5,506.5,4
20150701|2015-05-29 01:30,29,506.5,506.75,506.5,506.5,70
20150701|2015-05-29 02:00,29,506.5,506.5,506.25,506.25,42
20150701|2015-05-29 02:30,29,506.25,506.25,506,506.25,52
20150701|2015-05-29 03:00,29,506.25,506.25,505.5,505.75,60
20150701|2015-05-29 03:30,29,505.75,506.25,505.75,506,24
20150701|2015-05-29 04:00,29,506,506,505.75,505.75,41
20150701|2015-05-29 04:30,29,506.25,507,506.25,507,35
20150701|2015-05-29 05:00,29,507,508.25,507,508.25,32
20150701|2015-05-29 05:30,29,508.25,509.25,508.25,508.25,37
20150701|2015-05-29 06:00,29,506.75,507.25,506.75,507,10
20150701|2015-05-29 06:30,29,507.25,510.25,507.25,510.25,37
20150701|2015-05-29 07:00,29,510.25,510.25,508,508.25,36
20150701|2015-05-29 07:30,29,508.5,508.5,508,508,3
20150701|2015-05-29 08:30,29,507.75,511.75,506.5,509.75,1656
20150701|2015-05-29 09:00,29,509.75,511,505.75,506.5,1340
20150701|2015-05-29 09:30,29,506.5,509,504.75,505.75,855
20150701|2015-05-29 10:00,29,505.75,506.75,504.5,505,450
20150701|2015-05-29 10:30,29,505,505.75,498.25,498.75,1307
20150701|2015-05-29 11:00,29,499,499.25,497.75,498,696
20150701|2015-05-29 11:30,29,498,499,497.5,498.25,929
20150701|2015-05-29 12:00,29,498.5,498.75,496.5,497,645
20150701|2015-05-29 12:30,29,497,499,495.75,497.75,1407
20150701|2015-05-29 13:00,29,497.25,500,497.25,499.5,2434
20150701|2015-05-31 19:00,1,499.75,500,497,497,60
20150701|2015-05-31 19:30,1,497,497.5,496.5,497,24
20150701|2015-05-31 20:00,1,497,497,497,497,16
20150701|2015-05-31 20:30,1,497,497,497,497,3
20150701|2015-05-31 21:00,1,497,497,496.5,496.5,5
20150701|2015-05-31 21:30,1,496.5,496.5,496.5,496.5,4
20150701|2015-05-31 22:00,1,496.75,497,496.75,496.75,52
20150701|2015-05-31 22:30,1,497.25,497.25,497.25,497.25,1
20150701|2015-05-31 23:00,1,497.75,498.25,497.75,498.25,2
20150701|2015-05-31 23:30,1,498.25,498.25,498.25,498.25,1
20150701|2015-06-01 00:30,1,498.5,498.5,498.5,498.5,1
20150701|2015-06-01 01:00,1,498.75,499,498.75,499,5
20150701|2015-06-01 01:30,1,499,499.5,497.5,497.5,22
20150701|2015-06-01 02:00,1,499,499.5,499,499.5,6
20150701|2015-06-01 02:30,1,500,500.5,500,500.5,5
20150701|2015-06-01 03:00,1,500.5,501.25,500.5,500.5,11
20150701|2015-06-01 03:30,1,500.25,500.25,499.25,500,71
20150701|2015-06-01 04:00,1,499.5,499.75,499.5,499.5,4
20150701|2015-06-01 04:30,1,499.5,499.5,498.25,498.25,5
20150701|2015-06-01 05:00,1,498,498.25,497.5,497.75,28
20150701|2015-06-01 05:30,1,497.5,497.75,497.5,497.5,44
20150701|2015-06-01 06:00,1,497.75,498.25,497.75,498.25,15
20150701|2015-06-01 06:30,1,498,498.25,497.5,498,32
20150701|2015-06-01 07:00,1,498.25,499,498.25,499,21
20150701|2015-06-01 07:30,1,499.25,499.75,499.25,499.5,12
20150701|2015-06-01 08:30,1,499.25,503.5,497,501.75,1216
20150701|2015-06-01 09:00,1,502,506.75,501.5,506.25,1341
20150701|2015-06-01 09:30,1,506,509.75,505.75,509.75,1051
20150701|2015-06-01 10:00,1,509.5,511,507.25,509.5,949
20150701|2015-06-01 10:30,1,509.75,513.25,509.75,512.75,804
20150701|2015-06-01 11:00,1,512.75,516.75,512.75,514.25,1330
20150701|2015-06-01 11:30,1,514.5,515.5,513.75,513.75,608
20150701|2015-06-01 12:00,1,514,516.25,513.25,515.5,596
20150701|2015-06-01 12:30,1,515.75,516.75,513.75,514.5,497
20150701|2015-06-01 13:00,1,514.25,515.5,512.25,515,1389
20150701|2015-06-01 19:00,2,515.25,517.75,514.5,516.75,130
20150701|2015-06-01 19:30,2,516.25,516.25,515.25,515.25,11
20150701|2015-06-01 20:00,2,515.25,515.25,515.25,515.25,4
20150701|2015-06-01 20:30,2,515.25,515.25,514.5,514.5,8
20150701|2015-06-01 21:00,2,515.5,516.5,515.5,516.5,18
20150701|2015-06-01 21:30,2,516.25,516.25,516,516,3
20150701|2015-06-01 22:00,2,515.75,516.25,515.75,516.25,4
20150701|2015-06-01 22:30,2,516.75,516.75,516.75,516.75,2
20150701|2015-06-01 23:00,2,516.75,516.75,515.75,515.75,4
20150701|2015-06-01 23:30,2,515,515,515,515,1
20150701|2015-06-02 00:00,2,515,515,515,515,2
20150701|2015-06-02 00:30,2,515.25,516,515.25,515.75,4
20150701|2015-06-02 01:00,2,516,516.5,516,516.5,6
20150701|2015-06-02 01:30,2,516,516,515.75,515.75,2
20150701|2015-06-02 02:00,2,516.25,516.25,516.25,516.25,1
20150701|2015-06-02 02:30,2,516.25,518.5,516.25,518.5,28
20150701|2015-06-02 03:00,2,518.5,518.5,517.5,517.75,16
20150701|2015-06-02 03:30,2,518.25,519,517.5,518.75,24
20150701|2015-06-02 04:00,2,518,519,518,519,38
20150701|2015-06-02 04:30,2,518.25,519,518.25,519,14
20150701|2015-06-02 05:00,2,518.75,519,518.75,519,5
20150701|2015-06-02 05:30,2,518.75,519,518.75,518.75,36
20150701|2015-06-02 06:00,2,518.75,518.75,518.5,518.5,10
20150701|2015-06-02 06:30,2,518.25,518.5,517.25,518.5,32
20150701|2015-06-02 07:00,2,518.5,519.5,518,519.5,103
20150701|2015-06-02 07:30,2,519.5,521.75,519.25,521.5,279
20150701|2015-06-02 08:30,2,521.25,526,519.5,519.75,2160
20150701|2015-06-02 09:00,2,520,522.25,513,518.75,1244
20150701|2015-06-02 09:30,2,519,523.25,518.25,523.25,861
20150701|2015-06-02 10:00,2,523.25,524,518.5,520,923
20150701|2015-06-02 10:30,2,520,523.75,519.5,523.25,593
20150701|2015-06-02 11:00,2,523.75,525.5,522.5,524.75,770
20150701|2015-06-02 11:30,2,524.75,528.5,524,527.25,951
20150701|2015-06-02 12:00,2,527,529.75,526.75,528.25,632
20150701|2015-06-02 12:30,2,528.25,531.75,528.25,531.75,715
20150701|2015-06-02 13:00,2,531.75,536.75,530.5,536.25,2467
20150701|2015-06-02 19:00,3,536.25,537.5,536,537,102
20150701|2015-06-02 19:30,3,536.75,536.75,536.75,536.75,2
20150701|2015-06-02 20:00,3,537,537,536.75,536.75,14
20150701|2015-06-02 20:30,3,537,537.25,537,537,10
20150701|2015-06-02 21:00,3,537,537,537,537,6
20150701|2015-06-02 21:30,3,537,537,537,537,1
20150701|2015-06-02 22:00,3,537,537.25,537,537.25,13
20150701|2015-06-02 22:30,3,537.25,537.25,536.5,537,23
20150701|2015-06-02 23:00,3,537,537.5,537,537.5,6
20150701|2015-06-02 23:30,3,537.5,537.75,537.5,537.75,10
20150701|2015-06-03 00:00,3,537.75,538,537.75,538,17
20150701|2015-06-03 00:30,3,538,538,537.75,538,26
20150701|2015-06-03 01:00,3,538,538,537.75,538,33
20150701|2015-06-03 01:30,3,538.25,539.75,538,539,45
20150701|2015-06-03 02:00,3,539,539.75,538.5,539.5,36
20150701|2015-06-03 02:30,3,539.75,539.75,538.75,539.25,14
20150701|2015-06-03 03:00,3,539.75,539.75,539,539.25,46
20150701|2015-06-03 03:30,3,539.25,539.25,536.5,537,54
20150701|2015-06-03 04:00,3,537,537.25,536.75,537.25,17
20150701|2015-06-03 04:30,3,537.25,537.25,536,536,13
20150701|2015-06-03 05:00,3,536,536.25,533,535.5,68
20150701|2015-06-03 05:30,3,535.75,536.5,534.75,535.75,102
20150701|2015-06-03 06:00,3,535.75,537.75,535.75,536.5,156
20150701|2015-06-03 06:30,3,536.5,536.75,535.5,536,68
20150701|2015-06-03 07:00,3,536,536,535,535.5,46
20150701|2015-06-03 07:30,3,535.5,535.75,534.75,535.5,34
20150701|2015-06-03 08:30,3,533.75,543.5,533.75,542.25,1854
20150701|2015-06-03 09:00,3,542.25,544.5,541.75,543,1111
20150701|2015-06-03 09:30,3,543.25,546.5,542.75,546.25,1329
20150701|2015-06-03 10:00,3,546.25,548,545,545.75,1336
20150701|2015-06-03 10:30,3,545.5,547,536.5,541,1498
20150701|2015-06-03 11:00,3,541,542,536.75,541.25,1019
20150701|2015-06-03 11:30,3,541.25,541.25,536.25,537.25,667
20150701|2015-06-03 12:00,3,537.5,537.5,528.75,534.75,1265
20150701|2015-06-03 12:30,3,534.75,535.75,529,533,824
20150701|2015-06-03 13:00,3,533,534.75,527.5,527.75,1724
20150701|2015-06-03 19:00,4,528.5,529,526,526,80
20150701|2015-06-03 19:30,4,526.5,526.5,526.5,526.5,4
20150701|2015-06-03 20:00,4,526.5,526.5,526,526,7
20150701|2015-06-03 20:30,4,526,526,525,525.75,26
20150701|2015-06-03 21:00,4,526,526,526,526,2
20150701|2015-06-03 21:30,4,526.25,527.5,526,527.5,17
20150701|2015-06-03 22:00,4,528.25,528.5,528.25,528.5,3
20150701|2015-06-03 23:00,4,528.5,529,528.5,528.75,5
20150701|2015-06-04 00:30,4,528.5,528.5,528,528,9
20150701|2015-06-04 01:00,4,527.5,527.5,526.5,527.5,23
20150701|2015-06-04 01:30,4,527.75,527.75,526.5,526.75,15
20150701|2015-06-04 02:00,4,526.75,526.75,525.25,525.5,25
20150701|2015-06-04 02:30,4,525.5,525.5,524,525,81
20150701|2015-06-04 03:00,4,524.75,525.75,524.75,525,8
20150701|2015-06-04 03:30,4,525.75,527.5,525.75,527.25,16
20150701|2015-06-04 04:00,4,527.5,528,527.25,527.25,8
20150701|2015-06-04 04:30,4,526.75,527.25,526.75,527.25,16
20150701|2015-06-04 05:00,4,527.25,528,527.25,527.75,50
20150701|2015-06-04 05:30,4,527.5,527.5,527.25,527.5,13
20150701|2015-06-04 06:00,4,527.5,529,527.5,528.75,57
20150701|2015-06-04 06:30,4,528.75,529.75,528.5,529.5,55
20150701|2015-06-04 07:00,4,529.5,529.5,528.5,529,22
20150701|2015-06-04 07:30,4,528.5,528.5,526.5,527,41
20150701|2015-06-04 08:30,4,526.75,534.75,526,534.25,1568
20150701|2015-06-04 09:00,4,534,536.5,529,532.5,1444
20150701|2015-06-04 09:30,4,532.5,538.5,532.25,535.5,1101
20150701|2015-06-04 10:00,4,535.75,540,534.75,536,1085
20150701|2015-06-04 10:30,4,536,538,534.75,536.75,581
20150701|2015-06-04 11:00,4,536.75,537.75,536,537.25,439
20150701|2015-06-04 11:30,4,536.75,540.5,536.75,540.25,595
20150701|2015-06-04 12:00,4,540,541.75,539.75,540.5,942
20150701|2015-06-04 12:30,4,540.5,541,538.5,540.25,466
20150701|2015-06-04 13:00,4,540.25,541.75,540,540.75,1229
20150701|2015-06-04 19:00,5,541,541.25,535.25,537.5,147
20150701|2015-06-04 19:30,5,537.75,540,537.75,540,20
20150701|2015-06-04 20:00,5,539.5,539.5,538.25,538.75,25
20150701|2015-06-04 20:30,5,538,538,537.5,537.5,9
20150701|2015-06-04 21:00,5,538,538.5,538,538.5,8
20150701|2015-06-04 21:30,5,539,539.5,539,539.5,4
20150701|2015-06-04 22:00,5,539,540,538.5,540,21
20150701|2015-06-04 23:00,5,538,538,537.5,537.5,11
20150701|2015-06-04 23:30,5,538,538,538,538,2
20150701|2015-06-05 01:00,5,539,539,538.5,539,5
20150701|2015-06-05 01:30,5,539.75,541.5,539.75,539.75,62
20150701|2015-06-05 02:00,5,541.75,542,537.75,538,40
20150701|2015-06-05 02:30,5,538.75,540.5,538.75,540,49
20150701|2015-06-05 03:00,5,539.5,542,539.5,541.5,60
20150701|2015-06-05 03:30,5,541.75,542.75,541.75,542.75,44
20150701|2015-06-05 04:00,5,542.25,542.5,541.75,542.5,7
20150701|2015-06-05 04:30,5,542.5,543.25,542.5,543.25,17
20150701|2015-06-05 05:00,5,543.25,543.25,542.5,543,13
20150701|2015-06-05 05:30,5,543,544.5,542.25,542.75,75
20150701|2015-06-05 06:00,5,542.5,544.5,542.25,543.75,76
20150701|2015-06-05 06:30,5,543.5,543.5,541,541.25,16
20150701|2015-06-05 07:00,5,540.75,542.5,539,541.75,248
20150701|2015-06-05 07:30,5,540,540.5,539.25,539.5,113
20150701|2015-06-05 08:30,5,538,546,535.75,544.25,1720
20150701|2015-06-05 09:00,5,544.25,553,543.75,551.75,2397
20150701|2015-06-05 09:30,5,552,553.75,542.75,544,2184
20150701|2015-06-05 10:00,5,544,546.5,541.5,546,1249
20150701|2015-06-05 10:30,5,546,547.75,544.25,545,458
20150701|2015-06-05 11:00,5,545,547.75,544.25,547.75,376
20150701|2015-06-05 11:30,5,547.75,548.5,544.25,544.75,398
20150701|2015-06-05 12:00,5,544.75,544.75,536,537.5,771
20150701|2015-06-05 12:30,5,537.25,539,536.25,536.25,380
20150701|2015-06-05 13:00,5,536.25,538.25,534.5,535.5,973
20150701|2015-06-07 19:00,8,535,537.75,534.75,536.5,98
20150701|2015-06-07 19:30,8,536.5,538.25,536.5,537.75,69
20150701|2015-06-07 20:00,8,538.5,538.75,537.75,537.75,11
20150701|2015-06-07 20:30,8,537.25,537.25,537.25,537.25,8
20150701|2015-06-07 21:00,8,537.5,538,537.5,538,8
20150701|2015-06-07 21:30,8,538,538,538,538,20
20150701|2015-06-07 22:00,8,538.25,538.25,538,538,3
20150701|2015-06-07 22:30,8,537.75,537.75,537.75,537.75,1
20150701|2015-06-07 23:00,8,538.25,538.25,538.25,538.25,2
20150701|2015-06-08 01:00,8,538.5,538.5,538.5,538.5,6
20150701|2015-06-08 02:00,8,538.75,538.75,536.25,536.75,25
20150701|2015-06-08 02:30,8,537.25,537.25,535.25,536.5,40
20150701|2015-06-08 03:00,8,537.25,538.75,536,538.75,23
20150701|2015-06-08 03:30,8,538.25,538.25,535.75,536,16
20150701|2015-06-08 04:00,8,536,537.5,536,537.5,8
20150701|2015-06-08 04:30,8,536.75,538.75,536.75,538.75,12
20150701|2015-06-08 05:00,8,538.75,538.75,538.75,538.75,2
20150701|2015-06-08 05:30,8,538.75,539,538.75,539,17
20150701|2015-06-08 06:00,8,538.75,538.75,538.75,538.75,12
20150701|2015-06-08 06:30,8,538.75,539.25,538.75,539,15
20150701|2015-06-08 07:00,8,539,542.25,539,541,73
20150701|2015-06-08 07:30,8,541.5,541.5,539,539,100
20150701|2015-06-08 08:30,8,538.75,546.5,538.25,543.75,1555
20150701|2015-06-08 09:00,8,544,546.25,542.5,543.5,637
20150701|2015-06-08 09:30,8,543.75,548,541.25,545,823
20150701|2015-06-08 10:00,8,545.25,547.5,544.5,546.75,537
20150701|2015-06-08 10:30,8,546.5,549,545.75,548.75,531
20150701|2015-06-08 11:00,8,548.5,550.5,547,549.25,561
20150701|2015-06-08 11:30,8,549.25,549.75,545.5,547.25,538
20150701|2015-06-08 12:00,8,547.5,549,546.75,548,419
20150701|2015-06-08 12:30,8,548,548.75,542.5,543.75,531
20150701|2015-06-08 13:00,8,543.75,545.5,542.5,544.5,1287
20150701|2015-06-08 19:00,9,543.75,545.25,543.5,545.25,106
20150701|2015-06-08 19:30,9,544.75,545.75,544.75,545.75,25
20150701|2015-06-08 20:00,9,546,546,545.25,545.5,7
20150701|2015-06-08 20:30,9,546,547,546,547,18
20150701|2015-06-08 21:00,9,547,547,546.25,546.25,11
20150701|2015-06-08 21:30,9,546.25,546.25,546.25,546.25,3
20150701|2015-06-08 22:30,9,546.75,546.75,546.75,546.75,2
20150701|2015-06-08 23:30,9,546.5,546.5,546.5,546.5,1
20150701|2015-06-09 01:00,9,546.5,546.5,546.5,546.5,14
20150701|2015-06-09 01:30,9,546.5,546.5,546.5,546.5,6
20150701|2015-06-09 02:00,9,546.5,546.5,545.25,545.5,20
20150701|2015-06-09 02:30,9,546,547.25,545,547.25,50
20150701|2015-06-09 03:00,9,547.5,547.5,547,547,2
20150701|2015-06-09 03:30,9,546.25,546.25,546,546,4
20150701|2015-06-09 04:00,9,545.25,545.5,542.75,544.25,44
20150701|2015-06-09 04:30,9,544.5,545,543.5,543.75,25
20150701|2015-06-09 05:00,9,544.25,545.25,543.5,544,22
20150701|2015-06-09 05:30,9,543.75,544.25,543.5,543.75,9
20150701|2015-06-09 06:00,9,543.75,544,543.25,544,9
20150701|2015-06-09 06:30,9,543.75,545.5,543.25,545.5,17
20150701|2015-06-09 07:00,9,545.25,545.25,541.75,542.25,96
20150701|2015-06-09 07:30,9,542,542.5,541.75,542.25,15
20150701|2015-06-09 08:30,9,542.25,552.25,541.75,550,1738
20150701|2015-06-09 09:00,9,550,551.75,545,549,1016
20150701|2015-06-09 09:30,9,549,551.5,548,549,740
20150701|2015-06-09 10:00,9,549.25,549.5,547.75,548.75,384
20150701|2015-06-09 10:30,9,548.5,550.25,547.25,550,705
20150701|2015-06-09 11:00,9,550,554,549.75,553.25,831
20150701|2015-06-09 11:30,9,553,553.75,552,552.5,314
20150701|2015-06-09 12:00,9,552,552.75,550.5,550.75,464
20150701|2015-06-09 12:30,9,550.75,552.5,550,550.75,462
20150701|2015-06-09 13:00,9,551,551,547.25,548.25,1324
20150701|2015-06-09 19:00,10,548,550,548,550,170
20150701|2015-06-09 19:30,10,550,550,549.75,549.75,28
20150701|2015-06-09 20:00,10,549.75,550.25,549.5,550.25,33
20150701|2015-06-09 21:30,10,550.5,550.5,550.25,550.25,7
20150701|2015-06-09 22:00,10,550.75,551.25,550.75,551.25,4
20150701|2015-06-09 22:30,10,551,551,551,551,1
20150701|2015-06-09 23:00,10,550.5,550.5,550.5,550.5,1
20150701|2015-06-09 23:30,10,550.5,551,550.5,551,3
20150701|2015-06-10 01:30,10,551,551,551,551,2
20150701|2015-06-10 02:00,10,551.25,552.25,551.25,552.25,11
20150701|2015-06-10 02:30,10,552.5,553,552.5,553,54
20150701|2015-06-10 03:00,10,553,553.25,552.75,552.75,77
20150701|2015-06-10 03:30,10,552.5,552.5,549.5,551.25,53
20150701|2015-06-10 04:00,10,551,551,549.5,550,40
20150701|2015-06-10 04:30,10,550,550.75,549.25,550.75,44
20150701|2015-06-10 05:00,10,550.25,552,550.25,552,22
20150701|2015-06-10 05:30,10,551.75,551.75,551,551.25,3
20150701|2015-06-10 06:00,10,551.75,551.75,551.25,551.5,5
20150701|2015-06-10 06:30,10,551.25,553,551.25,553,17
20150701|2015-06-10 07:00,10,553,553.5,552.5,552.75,42
20150701|2015-06-10 07:30,10,552.5,552.75,551.75,552,17
20150701|2015-06-10 08:30,10,552.25,553,543.5,544,1563
20150701|2015-06-10 09:00,10,544,545.75,535.25,538.5,1538
20150701|2015-06-10 09:30,10,538.5,543,536.5,540.5,936
20150701|2015-06-10 10:00,10,541,541.5,539,540,583
20150701|2015-06-10 10:30,10,540.25,543,538.75,541.25,679
20150701|2015-06-10 11:00,10,542,544.25,535.25,539,1292
20150701|2015-06-10 11:30,10,539.25,539.25,531.75,534,866
20150701|2015-06-10 12:00,10,534.25,534.5,530.5,532.25,641
20150701|2015-06-10 12:30,10,531.75,534.5,530.75,533,444
20150701|2015-06-10 13:00,10,533.25,535.75,529.25,529.25,1761
20150701|2015-06-10 19:00,11,532,532.5,531.25,531.25,145
20150701|2015-06-10 19:30,11,531.25,531.5,531,531.5,22
20150701|2015-06-10 20:00,11,531.5,531.5,531.5,531.5,1
20150701|2015-06-10 20:30,11,530.75,530.75,530.5,530.5,11
20150701|2015-06-10 21:00,11,530.25,531,530,530.25,13
20150701|2015-06-10 21:30,11,530,530,529.5,529.5,33
20150701|2015-06-10 22:00,11,530,530,529.75,529.75,10
20150701|2015-06-10 23:00,11,530,530,530,530,2
20150701|2015-06-11 01:00,11,530.75,531.25,530.75,531.25,17
20150701|2015-06-11 02:00,11,530,530,529.25,530,29
20150701|2015-06-11 02:30,11,529.75,530.5,529.75,530.5,43
20150701|2015-06-11 03:00,11,530.25,530.25,529.5,529.75,29
20150701|2015-06-11 03:30,11,530,530.25,528.75,530.25,89
20150701|2015-06-11 04:00,11,530,530,529,529.25,170
20150701|2015-06-11 04:30,11,529.25,529.25,526.25,526.25,104
20150701|2015-06-11 05:00,11,527,528,527,527.25,24
20150701|2015-06-11 05:30,11,527,527.25,526.5,527.25,131
20150701|2015-06-11 06:00,11,527.5,528,527.5,528,25
20150701|2015-06-11 06:30,11,527.75,528,527.5,527.5,23
20150701|2015-06-11 07:00,11,527.75,528.25,524.75,525.5,81
20150701|2015-06-11 07:30,11,525.75,526.75,525.5,526.5,150
20150701|2015-06-11 08:30,11,528,529.75,525.25,529,1608
20150701|2015-06-11 09:00,11,529.25,534,528.25,529,810
20150701|2015-06-11 09:30,11,528.75,529.5,524.75,528,876
20150701|2015-06-11 10:00,11,528,529.5,527,528.5,450
20150701|2015-06-11 10:30,11,527.75,528,524,524.25,725
20150701|2015-06-11 11:00,11,524.5,526,523,523.75,891
20150701|2015-06-11 11:30,11,523.75,524.75,523.5,523.75,362
20150701|2015-06-11 12:00,11,523.75,524.25,523,523.25,335
20150701|2015-06-11 12:30,11,523.25,524.75,522.75,523.5,277
20150701|2015-06-11 13:00,11,524,524.5,522.25,523.75,822
20150701|2015-06-11 19:00,12,522.5,524,522.5,523.75,170
20150701|2015-06-11 19:30,12,523.75,524.75,523.75,524.75,23
20150701|2015-06-11 20:00,12,525.25,525.25,525.25,525.25,1
20150701|2015-06-11 20:30,12,525,526.75,525,526.25,22
20150701|2015-06-11 21:00,12,525.25,525.25,525,525.25,14
20150701|2015-06-11 21:30,12,525.25,525.25,524.25,524.25,7
20150701|2015-06-11 22:00,12,523.75,523.75,523.25,523.25,5
20150701|2015-06-11 22:30,12,523,523,523,523,11
20150701|2015-06-12 00:00,12,523,523,523,523,3
20150701|2015-06-12 00:30,12,522.75,522.75,522,522,28
20150701|2015-06-12 01:00,12,522.75,522.75,522.75,522.75,1
20150701|2015-06-12 01:30,12,522.25,522.25,521.5,521.75,17
20150701|2015-06-12 02:00,12,523,523,523,523,2
20150701|2015-06-12 02:30,12,523,523.5,522.75,523.5,4
20150701|2015-06-12 03:00,12,522.25,522.25,522.25,522.25,2
20150701|2015-06-12 03:30,12,522.25,522.25,522,522,11
20150701|2015-06-12 04:00,12,522,522.25,521.75,521.75,39
20150701|2015-06-12 04:30,12,521.75,522.5,521.75,522.5,2
20150701|2015-06-12 05:00,12,522.5,524.25,522.5,523.25,130
20150701|2015-06-12 05:30,12,523.5,524.75,523.5,523.75,10
20150701|2015-06-12 06:00,12,523.75,523.75,523.75,523.75,5
20150701|2015-06-12 06:30,12,524.75,526.25,524.25,526,69
20150701|2015-06-12 07:00,12,526,527,525.25,526.75,94
20150701|2015-06-12 07:30,12,526.75,527.25,526.25,526.25,91
20150701|2015-06-12 08:30,12,526,530,525.25,526.75,796
20150701|2015-06-12 09:00,12,527.25,529.5,525,529,617
20150701|2015-06-12 09:30,12,528.75,531,527.5,529,620
20150701|2015-06-12 10:00,12,529.25,530.75,528.5,528.5,466
20150701|2015-06-12 10:30,12,528.75,529,526,527.5,652
20150701|2015-06-12 11:00,12,528,529,526.75,528,245
20150701|2015-06-12 11:30,12,528,529.25,527.5,528.25,359
20150701|2015-06-12 12:00,12,528.5,529.5,528,528.25,283
20150701|2015-06-12 12:30,12,528.25,529.25,527,527.25,253
20150701|2015-06-12 13:00,12,527,527.5,525.25,526.25,903
20150701|2015-06-14 19:00,15,526.75,526.75,519.5,520,403
20150701|2015-06-14 19:30,15,520,520.5,520,520.25,8
20150701|2015-06-14 20:00,15,520,520,519,519.5,19
20150701|2015-06-14 20:30,15,519,519,518.5,518.5,6
20150701|2015-06-14 21:30,15,519.25,519.25,519.25,519.25,52
20150701|2015-06-14 22:00,15,519.25,519.75,519.25,519.5,40
20150701|2015-06-14 22:30,15,519.5,519.5,519.25,519.25,6
20150701|2015-06-14 23:00,15,519.25,519.25,519.25,519.25,27
20150701|2015-06-15 00:00,15,520,520,520,520,2
20150701|2015-06-15 00:30,15,519.5,519.75,519.25,519.25,32
20150701|2015-06-15 01:30,15,519.5,519.75,519.25,519.5,6
20150701|2015-06-15 02:00,15,519.75,519.75,519.75,519.75,2
20150701|2015-06-15 02:30,15,519.75,519.75,519.5,519.5,3
20150701|2015-06-15 03:00,15,519.5,519.5,519.25,519.25,2
20150701|2015-06-15 03:30,15,519,519,517.25,517.25,22
20150701|2015-06-15 04:00,15,517.5,517.75,517.5,517.5,5
20150701|2015-06-15 04:30,15,518,518,517.25,517.25,6
20150701|2015-06-15 05:00,15,517.5,517.5,517,517.5,17
20150701|2015-06-15 05:30,15,517.75,517.75,517.25,517.5,5
20150701|2015-06-15 06:00,15,517.5,517.5,517,517.25,18
20150701|2015-06-15 06:30,15,517,517.5,516.75,517,72
20150701|2015-06-15 07:00,15,517,517.5,516.75,517.25,78
20150701|2015-06-15 07:30,15,517.25,518.5,516.25,518.25,81
20150701|2015-06-15 08:30,15,520,520,510.5,511,2359
20150701|2015-06-15 09:00,15,510.75,512.5,510,510.5,1135
20150701|2015-06-15 09:30,15,510.25,511,508.75,509.75,618
20150701|2015-06-15 10:00,15,510,510.5,508.25,508.75,477
20150701|2015-06-15 10:30,15,508.75,509.5,508,509,660
20150701|2015-06-15 11:00,15,509,509,507.25,507.25,492
20150701|2015-06-15 11:30,15,507.25,508,506.5,508,303
20150701|2015-06-15 12:00,15,508.25,509.75,507.5,508,312
20150701|2015-06-15 12:30,15,507.5,510,507.5,509.25,175
20150701|2015-06-15 13:00,15,509.5,511,508.25,508.5,1070
20150701|2015-06-15 19:00,16,509.25,509.5,508.75,509.5,95
20150701|2015-06-15 19:30,16,510.25,511,510.25,511,17
20150701|2015-06-15 20:00,16,511,511.75,511,511.75,15
20150701|2015-06-15 20:30,16,511.25,511.5,511.25,511.5,13
20150701|2015-06-15 21:00,16,511.5,512,511.5,512,2
20150701|2015-06-15 21:30,16,512,512,511.5,511.75,9
20150701|2015-06-15 22:00,16,511.75,511.75,511.75,511.75,2
20150701|2015-06-15 22:30,16,511.5,511.5,511.5,511.5,5
20150701|2015-06-16 00:30,16,512,512.5,511.75,512,10
20150701|2015-06-16 01:00,16,511.75,511.75,511.75,511.75,2
20150701|2015-06-16 01:30,16,512,512.75,512,512.75,5
20150701|2015-06-16 02:00,16,513,514,513,514,28
20150701|2015-06-16 02:30,16,514.5,514.5,514.5,514.5,16
20150701|2015-06-16 03:00,16,515,515,514,514,5
20150701|2015-06-16 03:30,16,514,514,512.5,512.5,28
20150701|2015-06-16 04:00,16,512.75,513.75,512.75,513.75,8
20150701|2015-06-16 04:30,16,514,514.25,513.25,513.25,13
20150701|2015-06-16 05:00,16,513.25,513.25,512.5,512.5,4
20150701|2015-06-16 05:30,16,512.75,513,512.5,512.5,8
20150701|2015-06-16 06:00,16,512.75,513.5,512.25,512.25,20
20150701|2015-06-16 06:30,16,512,513.25,511.75,512,22
20150701|2015-06-16 07:00,16,511.75,512.75,511.5,512.75,15
20150701|2015-06-16 07:30,16,512.5,513.25,512.5,513.25,17
20150701|2015-06-16 08:30,16,513.75,513.75,508.75,510.5,859
20150701|2015-06-16 09:00,16,510.75,510.75,506.75,508.25,806
20150701|2015-06-16 09:30,16,507.75,508.25,507,507.75,239
20150701|2015-06-16 10:00,16,508,510.25,507.75,509.5,488
20150701|2015-06-16 10:30,16,509.75,510.5,508.5,509,570
20150701|2015-06-16 11:00,16,509,511,507.75,509.5,442
20150701|2015-06-16 11:30,16,509.25,509.75,507.75,508.25,405
20150701|2015-06-16 12:00,16,508,508,505.25,505.75,460
20150701|2015-06-16 12:30,16,505.75,507.5,505.5,507.5,334
20150701|2015-06-16 13:00,16,507.5,507.75,506,506.5,505
20150701|2015-06-16 19:00,17,508,508,507.25,508,40
20150701|2015-06-16 19:30,17,508,508.25,508,508,9
20150701|2015-06-16 20:00,17,508.5,508.75,508.5,508.75,9
20150701|2015-06-16 20:30,17,508.75,509,508.5,509,13
20150701|2015-06-16 21:00,17,509,509,509,509,2
20150701|2015-06-16 22:00,17,509.5,509.5,509.5,509.5,1
20150701|2015-06-16 23:00,17,509.5,510.25,509.5,510.25,9
20150701|2015-06-17 00:30,17,510,510,510,510,5
20150701|2015-06-17 01:00,17,510.25,511.5,510.25,511.5,8
20150701|2015-06-17 01:30,17,511.75,512.25,511.75,512.25,44
20150701|2015-06-17 02:00,17,512.25,512.25,512.25,512.25,4
20150701|2015-06-17 02:30,17,512.25,512.25,512.25,512.25,8
20150701|2015-06-17 03:00,17,512.25,512.25,512,512.25,20
20150701|2015-06-17 03:30,17,512,513.5,512,513.5,49
20150701|2015-06-17 04:00,17,514,515.5,514,515.25,64
20150701|2015-06-17 04:30,17,516,516.75,515.25,516.75,22
20150701|2015-06-17 05:00,17,516.5,517,515.75,516.25,57
20150701|2015-06-17 05:30,17,516,516.25,516,516,4
20150701|2015-06-17 06:00,17,516,516,515.5,515.5,5
20150701|2015-06-17 06:30,17,515.5,516,514.25,514.5,13
20150701|2015-06-17 07:00,17,514.5,514.75,512.75,513.25,40
20150701|2015-06-17 07:30,17,513.5,514,513,513,19
20150701|2015-06-17 08:30,17,513,516.25,510.25,513,1132
20150701|2015-06-17 09:00,17,513,515.25,512.5,514,548
20150701|2015-06-17 09:30,17,514.75,514.75,509,509.25,602
20150701|2015-06-17 10:00,17,509.5,512.25,509,509.25,405
20150701|2015-06-17 10:30,17,509,510,507.5,509.25,617
20150701|2015-06-17 11:00,17,509.5,510,508.75,510,335
20150701|2015-06-17 11:30,17,509.75,510.25,509,509.5,116
20150701|2015-06-17 12:00,17,509.5,509.75,506.25,507,216
20150701|2015-06-17 12:30,17,507,508.75,506.25,507.75,296
20150701|2015-06-17 13:00,17,507.75,507.75,505,506,804
20150701|2015-06-17 19:00,18,506.25,506.25,505,505.75,63
20150701|2015-06-17 19:30,18,505.25,505.25,505,505,10
20150701|2015-06-17 20:00,18,505,505,505,505,18
20150701|2015-06-17 20:30,18,505,505,503.25,503.5,43
20150701|2015-06-17 21:00,18,503.5,504.25,503.5,504,11
20150701|2015-06-17 21:30,18,504,504,504,504,7
20150701|2015-06-17 22:00,18,504,504,503.5,503.5,10
20150701|2015-06-17 22:30,18,503.5,503.5,503.5,503.5,2
20150701|2015-06-17 23:00,18,504,505,504,504.75,3
20150701|2015-06-18 01:00,18,504.75,505,504.75,504.75,4
20150701|2015-06-18 01:30,18,503.5,503.5,503,503,5
20150701|2015-06-18 02:00,18,503,503,501.75,502.25,32
20150701|2015-06-18 02:30,18,501.75,502.25,501.75,502.25,13
20150701|2015-06-18 03:00,18,501.75,503.25,501.75,503,21
20150701|2015-06-18 03:30,18,503.25,505,503.25,505,12
20150701|2015-06-18 04:00,18,505,506.5,505,506.5,12
20150701|2015-06-18 04:30,18,506.5,507,506.25,506.75,19
20150701|2015-06-18 05:00,18,507.25,507.25,505.25,505.25,11
20150701|2015-06-18 05:30,18,505.5,505.5,505,505,10
20150701|2015-06-18 06:00,18,505.5,505.5,505,505,6
20150701|2015-06-18 06:30,18,505,505.25,504.5,505,17
20150701|2015-06-18 07:00,18,505,505.5,504.75,504.75,10
20150701|2015-06-18 07:30,18,505,505.5,504.75,504.75,58
20150701|2015-06-18 08:30,18,505,510.5,502,509.25,1263
20150701|2015-06-18 09:00,18,509,511.5,508.75,509.5,510
20150701|2015-06-18 09:30,18,509.5,510,506.25,507.5,562
20150701|2015-06-18 10:00,18,507.75,508.75,503.75,504,640
20150701|2015-06-18 10:30,18,504,504,502,502.25,628
20150701|2015-06-18 11:00,18,502,502.75,501.5,502,356
20150701|2015-06-18 11:30,18,502.25,504.25,502.25,503.5,184
20150701|2015-06-18 12:00,18,503.25,505.25,503.25,504.25,168
20150701|2015-06-18 12:30,18,504.75,505.5,501.5,501.5,421
20150701|2015-06-18 13:00,18,501.5,501.75,497.5,497.5,974
20150701|2015-06-18 19:00,19,497,498,497,497.5,77
20150701|2015-06-18 19:30,19,498,498.25,497.75,497.75,6
20150701|2015-06-18 20:00,19,498,498,496.5,496.5,17
20150701|2015-06-18 20:30,19,496.25,496.25,496.25,496.25,3
20150701|2015-06-18 21:00,19,496.75,497.5,496.75,497.5,4
20150701|2015-06-18 22:30,19,496.5,496.75,496.5,496.75,14
20150701|2015-06-18 23:00,19,497.25,498.25,497.25,497.75,30
20150701|2015-06-19 00:00,19,497.75,497.75,497.75,497.75,4
20150701|2015-06-19 00:30,19,497.25,497.25,497.25,497.25,2
20150701|2015-06-19 01:00,19,497.5,497.5,497.5,497.5,2
20150701|2015-06-19 02:00,19,497.25,497.25,496.75,497,33
20150701|2015-06-19 03:00,19,496.5,496.5,496.5,496.5,1
20150701|2015-06-19 03:30,19,496.5,497.75,496.5,497.5,24
20150701|2015-06-19 04:00,19,497.25,497.5,497.25,497.25,9
20150701|2015-06-19 04:30,19,497.25,497.5,496.5,497,20
20150701|2015-06-19 05:00,19,497,497.75,497,497.75,80
20150701|2015-06-19 05:30,19,498.25,498.5,498,498,42
20150701|2015-06-19 06:00,19,498,499.5,498,498.25,31
20150701|2015-06-19 06:30,19,498.75,500,498.75,500,67
20150701|2015-06-19 07:00,19,500,501.5,500,500.75,42
20150701|2015-06-19 07:30,19,501.25,501.5,501,501,27
20150701|2015-06-19 08:30,19,501,505,499.75,503,905
20150701|2015-06-19 09:00,19,503.5,504,497.25,499.5,169
20150701|2015-06-19 09:30,19,499.25,499.5,497.75,498,175
20150701|2015-06-19 10:00,19,497.75,498.75,496.5,497.75,111
20150701|2015-06-19 10:30,19,497.75,500.5,497.5,500.25,140
20150701|2015-06-19 11:00,19,500,505.5,500,504,418
20150701|2015-06-19 11:30,19,503.25,503.5,501.25,503.5,115
20150701|2015-06-19 12:00,19,503.5,503.75,502,503,128
20150701|2015-06-19 12:30,19,502.75,503.5,502,502,121
20150701|2015-06-19 13:00,19,502,504,501.5,503.5,688
20150701|2015-06-21 19:00,22,502.75,502.75,502.25,502.5,11
20150701|2015-06-21 19:30,22,502.75,503,502.75,503,54
20150701|2015-06-21 20:00,22,503,503,502.5,503,40
20150701|2015-06-21 20:30,22,503,503,503,503,10
20150701|2015-06-21 21:00,22,503,503,503,503,3
20150701|2015-06-21 23:00,22,502.25,502.25,502.25,502.25,1
20150701|2015-06-21 23:30,22,502.75,503,502.75,503,2
20150701|2015-06-22 00:30,22,504,504.25,504,504,3
20150701|2015-06-22 01:00,22,504.75,504.75,504.75,504.75,3
20150701|2015-06-22 01:30,22,505,505,505,505,13
20150701|2015-06-22 02:00,22,505.25,507.25,505.25,506.75,117
20150701|2015-06-22 02:30,22,506.25,507,506,506.25,11
20150701|2015-06-22 03:00,22,506,506.25,505.75,506.25,26
20150701|2015-06-22 03:30,22,506.5,507.25,506.5,507,11
20150701|2015-06-22 04:00,22,506.5,506.5,506,506,32
20150701|2015-06-22 04:30,22,506,506.25,506,506.25,23
20150701|2015-06-22 05:00,22,506.25,506.25,506,506.25,44
20150701|2015-06-22 05:30,22,506,506,505.75,506,7
20150701|2015-06-22 06:00,22,506,506,505.75,505.75,2
20150701|2015-06-22 06:30,22,505.75,506.25,505.25,505.25,24
20150701|2015-06-22 07:00,22,506.25,507.25,506,507.25,38
20150701|2015-06-22 07:30,22,507.5,508.75,507.5,508.5,44
20150701|2015-06-22 08:30,22,508.5,509.75,505.5,506.5,673
20150701|2015-06-22 09:00,22,506.75,507,503.5,506.5,561
20150701|2015-06-22 09:30,22,506.25,510.5,506,508.25,373
20150701|2015-06-22 10:00,22,508.5,509.75,508.5,509.25,200
20150701|2015-06-22 10:30,22,509.25,515.5,509,513.25,508
20150701|2015-06-22 11:00,22,513,513.75,512.5,512.75,215
20150701|2015-06-22 11:30,22,512.5,514.5,512.5,513.25,124
20150701|2015-06-22 12:00,22,513.5,513.75,511.5,511.5,109
20150701|2015-06-22 12:30,22,511.5,512,511,511.75,134
20150701|2015-06-22 13:00,22,511.75,513.25,509.75,512.5,455
20150701|2015-06-22 19:00,23,512,516.25,512,515.75,68
20150701|2015-06-22 19:30,23,516.25,518.5,516.25,518.25,45
20150701|2015-06-22 20:00,23,518,518.25,517.75,518.25,44
20150701|2015-06-22 20:30,23,517.75,518.5,517.75,518.5,8
20150701|2015-06-22 21:00,23,517.5,517.5,517.5,517.5,1
20150701|2015-06-22 21:30,23,517.25,517.25,517.25,517.25,3
20150701|2015-06-22 22:00,23,517.5,517.75,517.5,517.75,3
20150701|2015-06-22 22:30,23,518,518,518,518,10
20150701|2015-06-22 23:30,23,517,517,517,517,1
20150701|2015-06-23 00:00,23,517.75,517.75,517.75,517.75,1
20150701|2015-06-23 00:30,23,518.25,518.25,518.25,518.25,1
20150701|2015-06-23 01:00,23,518,518,517.5,517.5,21
20150701|2015-06-23 01:30,23,518,518.25,518,518.25,2
20150701|2015-06-23 03:00,23,518.5,519.25,518.5,518.75,11
20150701|2015-06-23 03:30,23,519,519.25,518.25,518.25,24
20150701|2015-06-23 04:00,23,518.25,518.25,517.75,517.75,6
20150701|2015-06-23 04:30,23,517.75,518,517.5,517.75,6
20150701|2015-06-23 05:00,23,517.25,517.25,517.25,517.25,16
20150701|2015-06-23 05:30,23,517.25,517.25,517.25,517.25,2
20150701|2015-06-23 06:00,23,516.5,517,515.75,516.5,6
20150701|2015-06-23 06:30,23,516.5,516.5,516.5,516.5,12
20150701|2015-06-23 07:00,23,516.25,516.25,515.25,516.25,21
20150701|2015-06-23 07:30,23,515.75,515.75,515.75,515.75,2
20150701|2015-06-23 08:30,23,514,523,514,522.25,642
20150701|2015-06-23 09:00,23,522.25,522.5,519.5,520.25,421
20150701|2015-06-23 09:30,23,520.25,520.25,517,517.75,334
20150701|2015-06-23 10:00,23,518.5,521.25,518.25,520.75,270
20150701|2015-06-23 10:30,23,520.75,521.5,519.75,521.25,192
20150701|2015-06-23 11:00,23,521.5,521.5,519.75,521,244
20150701|2015-06-23 11:30,23,521,521.25,519.75,520.5,173
20150701|2015-06-23 12:00,23,520.75,523,520.5,523,208
20150701|2015-06-23 12:30,23,523,530.5,522.75,528.25,719
20150701|2015-06-23 13:00,23,528.25,531,528.25,530.75,670
20150701|2015-06-23 19:00,24,531,531,529.5,529.5,158
20150701|2015-06-23 19:30,24,529.5,530,526.25,526.25,20
20150701|2015-06-23 20:00,24,526.25,526.25,526.25,526.25,1
20150701|2015-06-23 20:30,24,527.5,528.75,527.5,528.75,6
20150701|2015-06-23 22:00,24,528.25,528.25,528.25,528.25,1
20150701|2015-06-23 22:30,24,528.75,528.75,528.75,528.75,2
20150701|2015-06-24 01:30,24,528.75,528.75,528.75,528.75,1
20150701|2015-06-24 02:00,24,528.75,528.75,528.5,528.5,5
20150701|2015-06-24 02:30,24,528.25,528.25,528.25,528.25,1
20150701|2015-06-24 03:30,24,529.5,529.75,529.5,529.5,9
20150701|2015-06-24 04:00,24,529.25,529.25,527,527,15
20150701|2015-06-24 04:30,24,526.25,527,525.5,527,7
20150701|2015-06-24 05:00,24,525.75,525.75,525.75,525.75,3
20150701|2015-06-24 05:30,24,526.25,526.25,526.25,526.25,3
20150701|2015-06-24 06:00,24,526.75,528.25,526.75,527,11
20150701|2015-06-24 06:30,24,528.75,528.75,527.25,527.25,5
20150701|2015-06-24 07:00,24,527.75,528.25,527.75,528.25,27
20150701|2015-06-24 07:30,24,528.25,528.75,527.5,528.75,23
20150701|2015-06-24 08:30,24,527,533,523,524.75,670
20150701|2015-06-24 09:00,24,525,528.75,524.5,527.25,182
20150701|2015-06-24 09:30,24,527.25,530.75,527,529,354
20150701|2015-06-24 10:00,24,529.25,531.75,528,529.5,301
20150701|2015-06-24 10:30,24,530,530.25,528.25,529.5,279
20150701|2015-06-24 11:00,24,530.25,533.5,529.75,532.75,284
20150701|2015-06-24 11:30,24,533,536,533,533.5,237
20150701|2015-06-24 12:00,24,533.5,535.5,532.25,535,181
20150701|2015-06-24 12:30,24,534.75,534.75,526,528.75,431
20150701|2015-06-24 13:00,24,528.5,529,523.5,524.5,356
20150701|2015-06-24 19:00,25,524,524.75,522.75,524.25,62
20150701|2015-06-24 19:30,25,523.25,523.25,523.25,523.25,1
20150701|2015-06-24 20:00,25,523.5,523.5,523.5,523.5,2
20150701|2015-06-24 20:30,25,523.5,523.5,522.75,522.75,34
20150701|2015-06-25 01:30,25,522.25,522.25,522,522,4
20150701|2015-06-25 02:30,25,521.75,521.75,520.25,520.25,70
20150701|2015-06-25 04:00,25,521.5,521.5,521.5,521.5,1
20150701|2015-06-25 04:30,25,522.75,522.75,522.75,522.75,1
20150701|2015-06-25 05:00,25,522.5,522.5,522.5,522.5,1
20150701|2015-06-25 05:30,25,523,523.5,523,523.5,4
20150701|2015-06-25 06:00,25,523.25,523.25,523.25,523.25,4
20150701|2015-06-25 06:30,25,524,525,524,525,13
20150701|2015-06-25 07:00,25,526,527.75,526,527.25,12
20150701|2015-06-25 07:30,25,526,526.5,525.75,526,13
20150701|2015-06-25 08:30,25,527.25,529.25,526,527.75,654
20150701|2015-06-25 09:00,25,528,530.25,526.5,526.5,561
20150701|2015-06-25 09:30,25,526.5,529,526,528,249
20150701|2015-06-25 10:00,25,528.5,529.75,527.5,529.5,155
20150701|2015-06-25 10:30,25,529.5,531.75,529.25,530,370
20150701|2015-06-25 11:00,25,530,533,530,533,254
20150701|2015-06-25 11:30,25,532,534.5,531.25,534.5,182
20150701|2015-06-25 12:00,25,534.25,536,532.75,534.5,321
20150701|2015-06-25 12:30,25,534.5,535.75,531.5,535.25,392
20150701|2015-06-25 13:00,25,535,536,532.25,535.5,376
20150701|2015-06-25 19:00,26,535,535.25,534,534,84
20150701|2015-06-25 19:30,26,534.25,534.25,534,534.25,13
20150701|2015-06-25 20:00,26,534.5,535,534.25,535,15
20150701|2015-06-25 20:30,26,535.25,536,535.25,536,7
20150701|2015-06-25 22:00,26,536,536,536,536,1
20150701|2015-06-26 02:00,26,537,537,537,537,15
20150701|2015-06-26 03:00,26,537.25,537.75,537.25,537.75,12
20150701|2015-06-26 03:30,26,538,539,538,539,22
20150701|2015-06-26 04:00,26,539.75,540.25,539.5,540.25,81
20150701|2015-06-26 04:30,26,541.25,541.25,541.25,541.25,1
20150701|2015-06-26 05:00,26,542,544.75,542,544.75,17
20150701|2015-06-26 05:30,26,544.75,546.75,544.5,546.75,71
20150701|2015-06-26 06:00,26,547.5,550,545.75,549,112
20150701|2015-06-26 06:30,26,549,551.5,549,551,122
20150701|2015-06-26 07:00,26,551,555,550.5,553.75,121
20150701|2015-06-26 07:30,26,554,558.5,553.75,558.5,139
20150701|2015-06-26 08:30,26,556.25,563,548.75,548.75,1597
20150701|2015-06-26 09:00,26,549.5,555.75,546.25,554.75,777
20150701|2015-06-26 09:30,26,555.25,557.25,554.25,555.75,538
20150701|2015-06-26 10:00,26,555.25,557.75,551.25,556,382
20150701|2015-06-26 10:30,26,555.75,559.75,555.5,557.75,494
20150701|2015-06-26 11:00,26,557.5,561.75,557.5,559,553
20150701|2015-06-26 11:30,26,559,561.5,559,560.75,370
20150701|2015-06-26 12:00,26,560.25,561.25,559.25,560.5,380
20150701|2015-06-26 12:30,26,560.5,562.25,557,558.5,586
20150701|2015-06-26 13:00,26,559.25,561.25,556.5,556.75,1427
20150701|2015-06-28 19:00,29,556.25,565,556.25,563,197
20150701|2015-06-28 19:30,29,563.75,563.75,560.75,562,11
20150701|2015-06-28 20:00,29,564,565,564,565,3
20150701|2015-06-28 21:00,29,564.75,564.75,564.5,564.5,2
20150701|2015-06-28 22:30,29,562.5,562.5,561.75,561.75,6
20150701|2015-06-28 23:30,29,561.75,562,561.75,562,2
20150701|2015-06-29 01:00,29,560.5,560.5,560.5,560.5,1
20150701|2015-06-29 03:00,29,557.75,557.75,556.5,556.5,4
20150701|2015-06-29 03:30,29,555.75,555.75,555.75,555.75,1
20150701|2015-06-29 05:00,29,559.25,559.25,559.25,559.25,1
20150701|2015-06-29 06:00,29,563,563.5,563,563.5,19
20150701|2015-06-29 06:30,29,563.25,568,563.25,568,22
20150701|2015-06-29 07:00,29,564.25,566.75,564.25,565.5,10
20150701|2015-06-29 07:30,29,566.5,567,566.5,566.75,12
20150701|2015-06-29 08:30,29,568,570,562.25,567.75,226
20150701|2015-06-29 09:00,29,566.75,574.5,566.75,573,202
20150701|2015-06-29 09:30,29,572.75,574.5,570,573.25,226
20150701|2015-06-29 10:00,29,573,577,571.5,577,141
20150701|2015-06-29 10:30,29,576.25,579.25,575,575,334
20150701|2015-06-29 11:00,29,575,575.25,567.25,569.5,464
20150701|2015-06-29 11:30,29,569.5,572.75,569.5,570.75,54
20150701|2015-06-29 12:00,29,571.5,574,571,574,39
20150701|2015-06-29 12:30,29,574.25,575.25,573.25,573.75,92
20150701|2015-06-29 13:00,29,573,573,569.25,571.75,204
20150701|2015-06-29 19:00,30,571.25,573.5,569.25,573,45
20150701|2015-06-29 19:30,30,573.25,573.25,573.25,573.25,3
20150701|2015-06-29 20:00,30,574.5,574.75,574.5,574.5,25
20150701|2015-06-29 21:00,30,575,575,575,575,12
20150701|2015-06-29 21:30,30,575,575,575,575,1
20150701|2015-06-29 22:30,30,575,575,575,575,1
20150701|2015-06-29 23:00,30,575,575,575,575,2
20150701|2015-06-30 07:00,30,570,570,570,570,1
20150701|2015-06-30 08:30,30,570.25,577,569,573.5,48
20150701|2015-06-30 09:00,30,573.5,575,572.25,575,27
20150701|2015-06-30 09:30,30,574.25,575.75,574,575.75,76
20150701|2015-06-30 10:00,30,574.5,575,568.75,568.75,10
20150701|2015-06-30 10:30,30,569.75,571.25,563.5,563.5,153
20150701|2015-06-30 11:00,30,569,575,566.75,575,26
20150701|2015-06-30 11:30,30,576.75,585,575.75,577,67
20150701|2015-06-30 12:00,30,578.5,579,575.25,579,71
20150701|2015-06-30 12:30,30,580,586,578.75,586,112
20150701|2015-06-30 13:00,30,587.25,590.25,586.25,590,101
20150701|2015-06-30 19:30,1,591.75,592.5,591.75,592.5,4
20150701|2015-07-01 02:30,1,588.25,588.25,587.5,587.5,3
20150701|2015-07-01 03:30,1,593,593,593,593,2
20150701|2015-07-01 08:30,1,580,582,579.25,580,19
20150701|2015-07-01 09:00,1,585,585,580.75,580.75,23
20150701|2015-07-01 09:30,1,577.5,579.25,576.75,576.75,5
20150701|2015-07-01 10:00,1,576.5,578.25,576,576,12
20150701|2015-07-01 10:30,1,568,568,563.25,565,103
20150701|2015-07-01 11:00,1,564.25,567,564,564,65
20150701|2015-07-01 11:30,1,565.25,565.5,565.25,565.5,4
20150701|2015-07-01 12:00,1,565.5,566.25,565.5,566,3
20150701|2015-07-01 13:00,1,566,566,566,566,1
20150701|2015-07-01 21:00,2,578.5,578.5,578.5,578.5,3
20150701|2015-07-02 04:00,2,570,570,568.25,568.25,2
20150701|2015-07-02 07:00,2,569,569,569,569,6
20150701|2015-07-02 08:30,2,569.25,569.25,564,564,3
20150701|2015-07-02 09:00,2,569.5,569.5,569.5,569.5,5
20150701|2015-07-02 09:30,2,572.5,573.5,572.5,573.25,8
20150701|2015-07-02 10:00,2,577,578.5,577,578.5,3
20150701|2015-07-02 10:30,2,580,580,580,580,3
20150701|2015-07-02 11:00,2,583.25,584,581.25,582.5,9
20150701|2015-07-02 11:30,2,585,585,573,573,16
20150701|2015-07-06 01:00,6,569.25,569.25,569.25,569.25,1
20150701|2015-07-06 05:00,6,563.25,563.25,563.25,563.25,1
20150701|2015-07-06 07:00,6,558.25,558.25,558.25,558.25,1
20150701|2015-07-06 08:30,6,560,563.25,560,563.25,5
20150701|2015-07-06 09:00,6,572.5,574.25,572.5,574.25,2
20150701|2015-07-06 09:30,6,574.75,574.75,574,574.25,3
20150701|2015-07-06 10:00,6,576.75,577,576.25,576.25,6
20150701|2015-07-06 10:30,6,580.5,580.5,580,580,7
20150701|2015-07-06 11:00,6,576.75,580,576.75,580,2
20150701|2015-07-06 13:00,6,575.5,576.25,575.5,576.25,15
20150701|2015-07-07 08:30,7,568.75,568.75,565,565,13
20150701|2015-07-07 09:00,7,567.5,567.5,567.5,567.5,2
20150701|2015-07-07 09:30,7,566.75,566.75,566.75,566.75,2
20150701|2015-07-07 10:00,7,567.5,569.25,567.5,569.25,7
20150701|2015-07-07 10:30,7,569.25,575,569.25,575,9
20150701|2015-07-07 11:00,7,570,570,570,570,2
20150701|2015-07-07 12:30,7,568.5,568.5,568.5,568.5,4
20150701|2015-07-07 13:00,7,569.75,569.75,569.75,569.75,1
20150701|2015-07-08 08:30,8,572.25,573,572.25,573,8
20150701|2015-07-08 09:00,8,575,575.25,574,574,7
20150701|2015-07-08 09:30,8,575.75,575.75,575,575,3
20150701|2015-07-08 10:00,8,576,576,576,576,8
20150701|2015-07-08 10:30,8,575.5,575.5,571,571,4
20150701|2015-07-08 12:00,8,569,569,567,567,4
20150701|2015-07-08 12:30,8,569,569,569,569,4
20150701|2015-07-08 13:00,8,570.25,570.25,570.25,570.25,5
20150701|2015-07-09 09:00,9,571,571,571,571,2
20150701|2015-07-09 09:30,9,569.5,569.5,569.5,569.5,1
20150701|2015-07-09 10:00,9,569,569,569,569,4
20150701|2015-07-09 10:30,9,569,571.5,569,571.5,2
20150701|2015-07-09 11:00,9,572.5,572.5,572.5,572.5,1
20150701|2015-07-09 12:00,9,572,572,572,572,1
20150701|2015-07-10 08:30,10,569,570.5,569,570.5,6
20150701|2015-07-10 09:00,10,571.25,571.5,571.25,571.5,2
20150701|2015-07-10 10:00,10,562.5,563,562.5,562.75,4
20150701|2015-07-10 10:30,10,563.25,563.25,563.25,563.25,1
20150701|2015-07-10 11:00,10,558,567.25,558,567.25,3
20150701|2015-07-10 11:30,10,563,563,563,563,1
20150701|2015-07-10 12:00,10,562.75,562.75,562.5,562.5,5
20150701|2015-07-10 12:30,10,563.5,563.5,563.5,563.5,1
20150701|2015-07-12 21:30,13,559.75,559.75,559.75,559.75,2
20150701|2015-07-13 08:30,13,550,551.75,550,551.75,4
20150701|2015-07-13 09:00,13,553.25,553.25,552.75,552.75,2
20150701|2015-07-13 09:30,13,551.75,551.75,551.75,551.75,8
20150701|2015-07-13 10:00,13,553.25,553.75,553.25,553.75,5
20150701|2015-07-13 10:30,13,552,552,552,552,2
20150701|2015-07-13 11:00,13,553,553,553,553,2
20150701|2015-07-13 11:30,13,553.75,554,553.75,554,2
20150701|2015-07-13 12:00,13,556.25,556.25,556.25,556.25,5
20150701|2015-07-13 12:30,13,557,557,556.5,556.5,9
20150701|2015-07-14 08:30,14,556.25,556.25,554.25,554.25,2
20150701|2015-07-14 09:00,14,552.25,552.25,552.25,552.25,1
20150701|2015-07-14 11:00,14,544.25,549,544.25,549,2
20150901|2013-11-13 12:00,13,715,715,715,715,1
20150901|2013-11-14 08:30,14,715,715,715,715,1
20150901|2013-11-14 10:00,14,715,715,715,715,1
20150901|2013-11-15 12:30,15,715,715,715,715,1
20150901|2013-11-18 11:30,18,715,715,715,715,1
20150901|2013-12-20 08:30,20,685,685,685,685,2
20150901|2013-12-20 09:00,20,685,685,685,685,1
20150901|2013-12-20 11:30,20,685,685,685,685,1
20150901|2014-01-22 10:00,22,654.5,654.5,654.5,654.5,4
20150901|2014-02-04 09:00,4,647,647,647,647,1
20150901|2014-02-07 12:00,7,652,652,652,652,1
20150901|2014-02-10 10:00,10,652.75,652.75,652.75,652.75,1
20150901|2014-02-10 10:30,10,654,654,654,654,2
20150901|2014-02-10 11:00,10,654,654,654,654,2
20150901|2014-02-18 11:00,18,658,658,658,658,1
20150901|2014-02-18 11:30,18,660,660,658,658,5
20150901|2014-03-18 11:30,18,735,735,735,735,3
20150901|2014-03-18 12:00,18,735,735,735,735,3
20150901|2014-03-19 09:30,19,748.75,750,747.5,750,13
20150901|2014-03-19 10:00,19,750.5,750.5,750,750,5
20150901|2014-03-19 11:30,19,758.25,758.25,758.25,758.25,1
20150901|2014-03-19 12:00,19,758,758,758,758,1
20150901|2014-03-24 03:30,24,750,751,750,751,10
20150901|2014-03-24 10:30,24,760,760,760,760,1
20150901|2014-03-27 09:30,27,756,756,756,756,3
20150901|2014-03-28 10:00,28,748,748,748,748,1
20150901|2014-04-03 13:00,3,745.5,750,745.5,750,6
20150901|2014-04-08 19:00,9,760,760,760,760,1
20150901|2014-04-08 22:30,9,760,760,760,760,1
20150901|2014-04-17 08:30,17,768,768,768,768,3
20150901|2014-04-17 12:00,17,757.75,757.75,757.25,757.25,2
20150901|2014-04-25 11:00,25,775,775,775,775,2
20150901|2014-04-28 10:00,28,771.25,772,771.25,771.75,3
20150901|2014-04-28 11:00,28,772.75,772.75,772.75,772.75,1
20150901|2014-04-29 11:00,29,785,785,785,785,2
20150901|2014-04-30 09:30,30,790,790,790,790,4
20150901|2014-04-30 10:00,30,790,790,790,790,1
20150901|2014-04-30 10:30,30,789.5,789.5,788,788,5
20150901|2014-04-30 19:00,1,791,791,791,791,1
20150901|2014-05-01 19:00,2,790.25,790.25,790.25,790.25,1
20150901|2014-05-02 00:00,2,790.25,790.25,790.25,790.25,1
20150901|2014-05-02 01:30,2,790.25,790.25,790.25,790.25,4
20150901|2014-05-02 02:00,2,790.25,790.25,790.25,790.25,2
20150901|2014-05-02 09:30,2,792,798,792,798,4
20150901|2014-05-02 12:30,2,791.75,791.75,791.75,791.75,1
20150901|2014-05-04 19:00,5,800,805,800,805,13
20150901|2014-05-05 09:00,5,795,795,795,795,1
20150901|2014-05-05 09:30,5,795,795,795,795,1
20150901|2014-05-05 12:30,5,800,800,800,800,1
20150901|2014-05-06 08:30,6,800,800,800,800,1
20150901|2014-05-06 10:30,6,808,812,808,812,7
20150901|2014-05-07 09:00,7,802.75,802.75,797.75,797.75,5
20150901|2014-05-07 09:30,7,804,804,804,804,2
20150901|2014-05-07 10:00,7,810,810,810,810,1
20150901|2014-05-07 11:00,7,810,810,810,810,1
20150901|2014-05-07 12:30,7,804,804,804,804,2
20150901|2014-05-08 10:30,8,802,802,802,802,2
20150901|2014-05-08 11:30,8,809.75,809.75,809.75,809.75,2
20150901|2014-05-08 12:00,8,809,809,809,809,1
20150901|2014-05-09 11:00,9,815,815,815,815,18
20150901|2014-05-09 12:30,9,815,815,815,815,1
20150901|2014-05-09 13:00,9,815,815,815,815,3
20150901|2014-05-12 08:30,12,799,799,799,799,1
20150901|2014-05-12 10:30,12,810,810,810,810,1
20150901|2014-05-12 11:30,12,811.75,811.75,811.75,811.75,1
20150901|2014-05-12 12:00,12,812,813,812,813,6
20150901|2014-05-12 13:00,12,812.5,813.5,812.5,813.25,14
20150901|2014-05-13 10:00,13,806,806,806,806,5
20150901|2014-05-14 12:30,14,798,798,798,798,1
20150901|2014-05-15 05:30,15,794.5,794.5,794.5,794.5,1
20150901|2014-05-15 10:00,15,785.75,785.75,785.75,785.75,2
20150901|2014-05-19 09:30,19,770.75,770.75,770.75,770.75,6
20150901|2014-05-22 10:00,22,760,760,760,760,1
20150901|2014-05-28 10:00,28,745,745,745,745,3
20150901|2014-05-28 10:30,28,745,745,745,745,3
20150901|2014-05-29 11:00,29,745,745,745,745,9
20150901|2014-05-30 03:00,30,742.25,742.25,742.25,742.25,1
20150901|2014-05-30 09:30,30,750,750,750,750,2
20150901|2014-06-01 19:00,2,741,741,741,741,3
20150901|2014-06-04 08:30,4,731,731,726.25,726.25,64
20150901|2014-06-05 08:30,5,730,735,730,735,64
20150901|2014-06-06 12:00,6,742.25,742.5,742.25,742.5,6
20150901|2014-06-10 12:30,10,735,735,735,735,3
20150901|2014-06-11 11:30,11,720,720,720,720,15
20150901|2014-06-13 08:30,13,720,720,720,720,3
20150901|2014-06-18 10:00,18,725.25,726.25,724.5,724.5,4
20150901|2014-06-19 10:00,19,725,725,725,725,1
20150901|2014-06-19 11:00,19,725,725,725,725,2
20150901|2014-06-19 11:30,19,725,725,725,725,3
20150901|2014-06-19 12:30,19,725,725,725,725,7
20150901|2014-06-23 10:00,23,712,712,712,712,3
20150901|2014-06-24 08:30,24,714,714,714,714,4
20150901|2014-06-24 09:00,24,709.75,710.25,709.75,710.25,3
20150901|2014-06-24 10:00,24,708,708,708,708,2
20150901|2014-06-25 01:30,25,708.25,708.25,708.25,708.25,1
20150901|2014-06-25 05:30,25,706.75,706.75,706.75,706.75,3
20150901|2014-06-25 06:00,25,706.75,706.75,706.75,706.75,1
20150901|2014-06-26 09:00,26,707,707,707,707,3
20150901|2014-06-26 10:30,26,710,712.5,709.5,712.5,10
20150901|2014-06-27 09:00,27,712,712,712,712,13
20150901|2014-06-27 13:00,27,717,717,717,717,22
20150901|2014-06-30 09:30,30,715,715,715,715,1
20150901|2014-07-01 08:30,1,693.5,693.5,693.5,693.5,2
20150901|2014-07-02 08:30,2,699,699,699,699,6
20150901|2014-07-02 11:30,2,696.25,696.25,696.25,696.25,1
20150901|2014-07-07 11:00,7,687.75,687.75,685.5,685.5,5
20150901|2014-07-07 12:30,7,689.5,690.75,689.5,690.75,24
20150901|2014-07-07 13:00,7,690.75,691.25,690.75,691.25,3
20150901|2014-07-08 09:00,8,687.5,687.5,687.5,687.5,2
20150901|2014-07-08 11:00,8,685,685,684,684,11
20150901|2014-07-08 11:30,8,684,684,684,684,29
20150901|2014-07-08 12:00,8,684,684,684,684,13
20150901|2014-07-08 20:00,9,682,682,682,682,1
20150901|2014-07-08 20:30,9,682,682,682,682,1
20150901|2014-07-08 21:00,9,682,682,682,682,1
20150901|2014-07-08 21:30,9,682,682,682,682,1
20150901|2014-07-09 03:30,9,682,682,682,682,2
20150901|2014-07-09 04:00,9,682,682,682,682,22
20150901|2014-07-09 05:00,9,682,682,682,682,8
20150901|2014-07-09 05:30,9,682,682,682,682,4
20150901|2014-07-09 06:00,9,682,682,680,680,13
20150901|2014-07-09 08:30,9,680,680,680,680,204
20150901|2014-07-09 09:00,9,678,678,678,678,1
20150901|2014-07-09 09:30,9,678,678,678,678,2
20150901|2014-07-09 11:00,9,672.75,672.75,672.75,672.75,1
20150901|2014-07-10 08:30,10,676,676,676,676,1
20150901|2014-07-10 10:00,10,670,670,670,670,15
20150901|2014-07-10 10:30,10,669,669,669,669,1
20150901|2014-07-10 12:00,10,668,668,668,668,1
20150901|2014-07-11 08:30,11,667.75,667.75,667.75,667.75,1
20150901|2014-07-11 13:00,11,658.25,659.25,658.25,659.25,6
20150901|2014-07-14 10:30,14,660.75,660.75,660.75,660.75,1
20150901|2014-07-14 19:00,15,667.5,667.5,667.5,667.5,13
20150901|2014-07-15 08:30,15,664,664,664,664,4
20150901|2014-07-16 10:30,16,655.5,655.5,655.5,655.5,1
20150901|2014-07-16 12:30,16,658.5,658.75,658.5,658.75,11
20150901|2014-07-16 13:00,16,657.75,657.75,657.75,657.75,3
20150901|2014-07-16 19:00,17,659.75,664.75,659.75,664.75,15
20150901|2014-07-16 20:00,17,657.75,657.75,657.75,657.75,1
20150901|2014-07-17 10:00,17,654,654,652,652,48
20150901|2014-07-17 10:30,17,652,652,652,652,4
20150901|2014-07-18 05:30,18,663.75,663.75,663.75,663.75,1
20150901|2014-07-18 09:00,18,661,661,661,661,7
20150901|2014-07-18 10:00,18,658,658,658,658,3
20150901|2014-07-18 11:30,18,655.5,655.5,655.5,655.5,5
20150901|2014-07-18 12:30,18,654.5,656,654.5,656,6
20150901|2014-07-18 13:00,18,654.5,654.5,654.5,654.5,4
20150901|2014-07-21 03:00,21,652,652,652,652,1
20150901|2014-07-21 08:30,21,650,650,650,650,1
20150901|2014-07-21 10:30,21,646.5,647.5,646.5,646.75,6
20150901|2014-07-21 13:00,21,651.25,651.25,651.25,651.25,5
20150901|2014-07-22 12:30,22,648,648,648,648,3
20150901|2014-07-24 09:30,24,653,653,653,653,6
20150901|2014-07-28 10:30,28,655,655,655,655,3
20150901|2014-07-29 10:30,29,642.5,642.5,642,642,4
20150901|2014-07-30 11:00,30,640,640,640,640,3
20150901|2014-07-30 13:00,30,642.75,643.75,642.75,643.75,7
20150901|2014-07-31 09:30,31,642,642,642,642,3
20150901|2014-08-01 05:00,1,651.25,651.25,651.25,651.25,1
20150901|2014-08-01 10:00,1,657.75,657.75,657.75,657.75,4
20150901|2014-08-01 10:30,1,657.75,658,657.75,658,5
20150901|2014-08-01 12:00,1,654.25,654.25,654.25,654.25,2
20150901|2014-08-05 09:00,5,659.5,659.5,659.5,659.5,9
20150901|2014-08-06 11:30,6,679,679,679,679,1
20150901|2014-08-06 12:00,6,679,679,679,679,1
20150901|2014-08-08 09:00,8,665.5,665.5,665.5,665.5,6
20150901|2014-08-11 09:00,11,657.25,657.25,657.25,657.25,1
20150901|2014-08-11 10:30,11,649,649,649,649,3
20150901|2014-08-11 13:00,11,652,653.75,652,653.5,11
20150901|2014-08-12 13:00,12,640,640,640,640,6
20150901|2014-08-13 09:00,13,644,644,640,640,16
20150901|2014-08-13 09:30,13,640,640,640,640,22
20150901|2014-08-13 10:00,13,639,639,639,639,3
20150901|2014-08-13 13:00,13,636.25,637,636.25,637,5
20150901|2014-08-14 05:30,14,636,636,636,636,12
20150901|2014-08-15 08:30,15,640.75,641,640.75,641,16
20150901|2014-08-15 09:00,15,641.5,642,641.5,642,9
20150901|2014-08-15 09:30,15,639,650,639,650,25
20150901|2014-08-15 11:00,15,650,650,650,650,2
20150901|2014-08-15 13:00,15,649.25,649.5,649.25,649.5,5
20150901|2014-08-17 20:30,18,642,642,642,642,1
20150901|2014-08-17 21:00,18,642,642,642,642,2
20150901|2014-08-18 07:00,18,646.5,647.25,646.5,647.25,7
20150901|2014-08-18 09:00,18,644.5,645.5,644.5,645.5,6
20150901|2014-08-18 11:30,18,647.25,648.25,647.25,648.25,20
20150901|2014-08-18 12:00,18,648,648,648,648,1
20150901|2014-08-18 12:30,18,648,648,648,648,32
20150901|2014-08-18 13:00,18,649,649,649,649,4
20150901|2014-08-19 02:00,19,645.5,645.5,645.5,645.5,2
20150901|2014-08-19 09:00,19,649.75,649.75,649.75,649.75,2
20150901|2014-08-19 10:00,19,654.25,654.25,654.25,654.25,2
20150901|2014-08-19 10:30,19,654.25,656.25,654.25,656,7
20150901|2014-08-19 11:00,19,657,657,656.75,656.75,3
20150901|2014-08-19 11:30,19,655.25,655.25,655.25,655.25,2
20150901|2014-08-19 12:00,19,653.25,653.25,653.25,653.25,8
20150901|2014-08-19 12:30,19,653.75,653.75,653.75,653.75,1
20150901|2014-08-19 13:00,19,652,652,652,652,2
20150901|2014-08-20 09:30,20,646.25,646.25,646.25,646.25,1
20150901|2014-08-20 10:00,20,645.75,645.75,645.75,645.75,1
20150901|2014-08-20 10:30,20,642,642,642,642,2
20150901|2014-08-20 11:00,20,642.5,642.5,642.5,642.5,3
20150901|2014-08-20 11:30,20,642,642,642,642,4
20150901|2014-08-21 09:30,21,646.25,646.25,646.25,646.25,2
20150901|2014-08-21 13:00,21,644.75,644.75,644.75,644.75,1
20150901|2014-08-22 09:00,22,654.75,654.75,654.75,654.75,1
20150901|2014-08-22 09:30,22,656.25,656.25,656.25,656.25,2
20150901|2014-08-22 10:30,22,653,653,653,653,6
20150901|2014-08-22 11:00,22,653,653,653,653,4
20150901|2014-08-22 12:00,22,660,660,660,660,1
20150901|2014-08-22 12:30,22,659.25,660,659.25,660,11
20150901|2014-08-22 13:00,22,657.25,657.5,657.25,657.5,3
20150901|2014-08-25 09:00,25,650.25,651,650.25,651,5
20150901|2014-08-25 09:30,25,651,651.25,648,648,31
20150901|2014-08-25 10:00,25,646.25,647,646.25,647,6
20150901|2014-08-25 12:00,25,647.25,647.25,647.25,647.25,2
20150901|2014-08-25 12:30,25,647.25,647.25,646.5,647.25,34
20150901|2014-08-25 13:00,25,647.25,647.25,647.25,647.25,1
20150901|2014-08-26 08:30,26,644,644,644,644,11
20150901|2014-08-26 10:00,26,639.25,639.75,639.25,639.75,19
20150901|2014-08-26 10:30,26,638.75,638.75,638.75,638.75,2
20150901|2014-08-26 13:00,26,645.5,645.5,645.5,645.5,1
20150901|2014-08-27 08:30,27,648.5,650,648.5,650,28
20150901|2014-08-28 08:30,28,658.25,658.25,658.25,658.25,1
20150901|2014-08-28 12:00,28,660.25,661.5,660.25,661.5,19
20150901|2014-08-28 13:00,28,658,658,658,658,2
20150901|2014-08-28 19:30,29,660,660,660,660,2
20150901|2014-08-29 10:00,29,655.75,656,655.75,656,4
20150901|2014-08-29 10:30,29,656,656,656,656,2
20150901|2014-08-29 12:00,29,654,654.5,654,654.5,6
20150901|2014-08-29 13:00,29,657.25,657.25,657.25,657.25,6
20150901|2014-09-02 09:00,2,648.5,648.5,648.5,648.5,2
20150901|2014-09-02 10:00,2,645,645,645,645,3
20150901|2014-09-03 08:30,3,640,640,640,640,2
20150901|2014-09-03 09:30,3,635.5,635.5,635,635,71
20150901|2014-09-03 10:00,3,633,633,632.5,632.5,5
20150901|2014-09-03 10:30,3,632.75,632.75,632.75,632.75,3
20150901|2014-09-03 13:00,3,630.5,630.75,630.5,630.75,3
20150901|2014-09-03 20:30,4,633.25,633.25,633.25,633.25,6
20150901|2014-09-04 08:30,4,632,632.5,632,632.5,6
20150901|2014-09-04 09:00,4,632,632,632,632,6
20150901|2014-09-04 12:30,4,632.5,634.25,632.5,634.25,6
20150901|2014-09-04 13:00,4,632,632,632,632,1
20150901|2014-09-05 09:00,5,630.5,630.75,630.5,630.75,5
20150901|2014-09-08 08:30,8,626.25,628,626.25,628,2
20150901|2014-09-08 09:00,8,627.5,627.5,627.5,627.5,2
20150901|2014-09-08 11:30,8,632.25,632.25,632.25,632.25,2
20150901|2014-09-08 12:30,8,632.25,632.25,632.25,632.25,13
20150901|2014-09-08 13:00,8,631,631,630,630,13
20150901|2014-09-09 08:30,9,631.25,631.25,631.25,631.25,1
20150901|2014-09-09 12:30,9,628,630,628,630,19
20150901|2014-09-09 19:00,10,630,630,630,630,1
20150901|2014-09-10 09:30,10,625.5,625.5,625.5,625.5,24
20150901|2014-09-10 10:00,10,625.5,625.5,625,625,47
20150901|2014-09-10 12:00,10,625,625,625,625,3
20150901|2014-09-11 08:30,11,624.75,624.75,624.75,624.75,1
20150901|2014-09-11 09:00,11,624,624,622.5,622.5,7
20150901|2014-09-11 10:30,11,617,617,617,617,3
20150901|2014-09-11 11:00,11,617,617,615.5,615.5,150
20150901|2014-09-11 11:30,11,615.25,616.75,615.25,616.75,11
20150901|2014-09-11 12:00,11,616.5,617,616.5,617,5
20150901|2014-09-11 12:30,11,615,615,615,615,10
20150901|2014-09-12 08:30,12,616,616,616,616,1
20150901|2014-09-12 12:00,12,604,604,604,604,3
20150901|2014-09-12 13:00,12,606.25,608.25,606.25,608.25,11
20150901|2014-09-15 08:30,15,604.5,604.5,604.5,604.5,1
20150901|2014-09-15 10:00,15,601.75,601.75,601.75,601.75,2
20150901|2014-09-15 10:30,15,601.5,603.25,601.5,603.25,9
20150901|2014-09-15 11:00,15,602.75,603.25,602.75,603.25,24
20150901|2014-09-15 11:30,15,602.5,604,602.5,604,52
20150901|2014-09-15 12:00,15,604.75,605,604.75,605,25
20150901|2014-09-15 13:00,15,605.25,605.25,605.25,605.25,3
20150901|2014-09-16 08:30,16,602.75,602.75,599.25,599.25,35
20150901|2014-09-16 09:00,16,598.75,598.75,598.75,598.75,4
20150901|2014-09-16 09:30,16,598,598,598,598,4
20150901|2014-09-16 10:00,16,599,599,599,599,2
20150901|2014-09-16 10:30,16,599,599,599,599,2
20150901|2014-09-16 11:30,16,601,601,598.25,598.25,2
20150901|2014-09-16 19:00,17,598.25,598.25,598.25,598.25,4
20150901|2014-09-17 10:00,17,595.75,595.75,595.75,595.75,6
20150901|2014-09-17 10:30,17,594.5,594.5,594.5,594.5,5
20150901|2014-09-17 12:00,17,595.5,595.5,595.5,595.5,6
20150901|2014-09-17 13:00,17,595.5,595.5,595,595,2
20150901|2014-09-18 08:30,18,592,592,592,592,3
20150901|2014-09-18 09:00,18,588.5,588.5,588.5,588.5,1
20150901|2014-09-18 10:00,18,587,587,587,587,4
20150901|2014-09-18 10:30,18,587.5,587.75,587.5,587.75,25
20150901|2014-09-18 11:00,18,587,587,587,587,2
20150901|2014-09-18 11:30,18,586.5,588.25,586.5,588.25,9
20150901|2014-09-18 12:00,18,586.5,586.5,586.5,586.5,3
20150901|2014-09-18 12:30,18,585,585,584,584,2
20150901|2014-09-18 23:30,19,582.5,582.5,582.5,582.5,1
20150901|2014-09-19 08:30,19,580.5,581,580.25,580.75,88
20150901|2014-09-19 09:00,19,580.25,580.25,580.25,580.25,48
20150901|2014-09-19 09:30,19,576.25,576.25,575.25,575.25,29
20150901|2014-09-19 10:00,19,575.25,575.25,573.75,573.75,114
20150901|2014-09-19 10:30,19,575,575.75,575,575.75,2
20150901|2014-09-19 12:00,19,574.5,574.5,574.5,574.5,5
20150901|2014-09-19 12:30,19,573.25,573.25,573.25,573.25,1
20150901|2014-09-19 13:00,19,576.25,576.75,576.25,576.75,7
20150901|2014-09-22 08:30,22,577.75,577.75,577.75,577.75,1
20150901|2014-09-22 09:30,22,571,571,571,571,1
20150901|2014-09-22 10:00,22,568.25,569.5,568.25,569.5,25
20150901|2014-09-22 10:30,22,569,569.75,569,569.75,3
20150901|2014-09-22 11:00,22,570,570,570,570,2
20150901|2014-09-22 11:30,22,571,571,571,571,1
20150901|2014-09-22 12:30,22,575.75,576.5,574,574,47
20150901|2014-09-23 03:00,23,573.5,573.5,573.5,573.5,2
20150901|2014-09-23 03:30,23,573.5,573.5,573.5,573.5,3
20150901|2014-09-23 08:30,23,573,573,573,573,3
20150901|2014-09-23 09:00,23,570.25,570.25,569.25,569.25,102
20150901|2014-09-23 09:30,23,566.75,567.25,566.75,567.25,3
20150901|2014-09-23 10:30,23,570.75,574.75,570.5,574.75,6
20150901|2014-09-23 11:00,23,572.5,572.5,572.5,572.5,4
20150901|2014-09-23 12:00,23,571,571,571,571,7
20150901|2014-09-23 12:30,23,571,571.5,571,571.5,6
20150901|2014-09-23 13:00,23,573.5,573.5,573.5,573.5,10
20150901|2014-09-24 05:30,24,577.75,577.75,577.75,577.75,1
20150901|2014-09-24 10:00,24,578.25,578.25,578.25,578.25,1
20150901|2014-09-24 12:00,24,574.75,574.75,574.75,574.75,7
20150901|2014-09-24 12:30,24,573.75,574.5,573.75,573.75,6
20150901|2014-09-24 13:00,24,573,573,573,573,1
20150901|2014-09-25 09:00,25,570.25,571,570.25,571,13
20150901|2014-09-25 09:30,25,568,568,568,568,5
20150901|2014-09-25 10:00,25,568.25,568.25,568.25,568.25,1
20150901|2014-09-25 13:00,25,574.5,574.75,574.5,574.75,5
20150901|2014-09-26 08:30,26,572.75,572.75,572.75,572.75,3
20150901|2014-09-26 09:30,26,571.5,573.25,571.5,573.25,9
20150901|2014-09-26 10:30,26,574,574,574,574,11
20150901|2014-09-26 11:00,26,573,573,573,573,1
20150901|2014-09-28 22:00,29,573.75,573.75,573.75,573.75,1
20150901|2014-09-28 23:00,29,575,575,575,575,1
20150901|2014-09-29 09:00,29,576.25,576.25,576,576,2
20150901|2014-09-29 09:30,29,571.5,571.5,571.5,571.5,1
20150901|2014-09-29 10:30,29,572.75,572.75,572.75,572.75,1
20150901|2014-09-29 12:30,29,577.5,577.5,577.5,577.5,1
20150901|2014-09-29 20:00,30,578,578,578,578,1
20150901|2014-09-30 08:30,30,575,575.75,575,575.25,29
20150901|2014-09-30 09:00,30,574.75,577,574.75,577,27
20150901|2014-09-30 10:00,30,571,571,571,571,1
20150901|2014-09-30 10:30,30,570,571.75,570,571.75,13
20150901|2014-09-30 11:00,30,570.25,571,570,570,113
20150901|2014-09-30 12:00,30,572,572,572,572,12
20150901|2014-09-30 13:00,30,570,570,570,570,2
20150901|2014-09-30 19:00,1,570.75,570.75,570,570,8
20150901|2014-09-30 20:00,1,570,570,570,570,8
20150901|2014-09-30 20:30,1,570,570,570,570,14
20150901|2014-09-30 21:00,1,570,570,570,570,5
20150901|2014-09-30 21:30,1,570,570,570,570,1
20150901|2014-09-30 23:00,1,570,570,570,570,10
20150901|2014-09-30 23:30,1,570,570,570,570,16
20150901|2014-10-01 00:00,1,570,570,570,570,4
20150901|2014-10-01 01:00,1,570,570,570,570,53
20150901|2014-10-01 08:30,1,568.25,568.75,568.25,568.25,3
20150901|2014-10-01 09:30,1,565.25,565.25,565.25,565.25,1
20150901|2014-10-01 10:00,1,567.5,567.5,567.5,567.5,2
20150901|2014-10-01 10:30,1,567.5,572.5,567.5,572.5,4
20150901|2014-10-01 11:00,1,572.5,575.25,572.5,575.25,9
20150901|2014-10-01 13:00,1,573.25,573.25,573.25,573.25,42
20150901|2014-10-01 19:00,2,573,573,573,573,5
20150901|2014-10-02 09:00,2,581.5,581.5,581.5,581.5,2
20150901|2014-10-02 10:30,2,576,576,576,576,1
20150901|2014-10-02 11:00,2,575.25,576.75,574.75,576.75,18
20150901|2014-10-02 11:30,2,576.75,576.75,576.5,576.5,4
20150901|2014-10-02 19:00,3,575,575,575,575,1
20150901|2014-10-03 07:30,3,575,575,575,575,13
20150901|2014-10-03 09:30,3,579,579,579,579,1
20150901|2014-10-03 10:30,3,573.75,573.75,573.75,573.75,1
20150901|2014-10-06 07:30,6,586.5,586.5,586.5,586.5,1
20150901|2014-10-06 09:30,6,586.75,586.75,586.75,586.75,12
20150901|2014-10-06 11:00,6,586,586,586,586,4
20150901|2014-10-06 12:30,6,584,584.25,584,584.25,10
20150901|2014-10-06 19:00,7,586.75,586.75,586.75,586.75,16
20150901|2014-10-06 19:30,7,586.75,586.75,586.75,586.75,1
20150901|2014-10-07 07:00,7,588.5,588.5,588.5,588.5,1
20150901|2014-10-07 08:30,7,589,589,589,589,1
20150901|2014-10-07 09:00,7,595.5,595.5,595.5,595.5,4
20150901|2014-10-07 09:30,7,596,600,596,600,7
20150901|2014-10-07 10:00,7,602.25,603,601.75,601.75,3
20150901|2014-10-07 10:30,7,598.75,598.75,598.75,598.75,2
20150901|2014-10-07 12:30,7,594,594,594,594,1
20150901|2014-10-07 13:00,7,593.75,593.75,593.75,593.75,7
20150901|2014-10-08 07:00,8,597.75,597.75,597.25,597.25,16
20150901|2014-10-08 09:00,8,600,600.25,600,600.25,10
20150901|2014-10-08 09:30,8,599.5,599.75,599.5,599.75,2
20150901|2014-10-08 10:00,8,596,596,596,596,1
20150901|2014-10-08 10:30,8,596.5,596.5,596.5,596.5,2
20150901|2014-10-08 11:00,8,597.25,597.25,597.25,597.25,1
20150901|2014-10-08 11:30,8,598,598,598,598,6
20150901|2014-10-08 13:00,8,597.5,597.5,597.5,597.5,4
20150901|2014-10-08 19:00,9,596.75,596.75,596.75,596.75,3
20150901|2014-10-09 08:30,9,594.25,594.25,594.25,594.25,1
20150901|2014-10-09 09:30,9,590.5,590.5,590,590,115
20150901|2014-10-09 10:00,9,589.25,589.25,589.25,589.25,1
20150901|2014-10-09 10:30,9,584.75,585.25,584.75,585.25,22
20150901|2014-10-09 11:00,9,585.75,585.75,585.75,585.75,6
20150901|2014-10-09 12:30,9,584.25,584.25,584.25,584.25,2
20150901|2014-10-09 13:00,9,581.75,581.75,581.75,581.75,7
20150901|2014-10-09 19:00,10,583.75,583.75,583.75,583.75,1
20150901|2014-10-09 23:30,10,584,584,584,584,2
20150901|2014-10-10 00:30,10,583.75,583.75,583.75,583.75,3
20150901|2014-10-10 01:00,10,583.75,583.75,583.75,583.75,9
20150901|2014-10-10 05:30,10,581.75,581.75,581.75,581.75,16
20150901|2014-10-10 09:30,10,583.25,585.25,583.25,585.25,4
20150901|2014-10-10 11:00,10,584.25,594.25,584.25,594.25,16
20150901|2014-10-10 11:30,10,585.5,585.5,585.5,585.5,67
20150901|2014-10-10 12:00,10,587,587,587,587,1
20150901|2014-10-10 12:30,10,585,585,581.75,581.75,11
20150901|2014-10-10 13:00,10,585.5,585.5,584.75,585,6
20150901|2014-10-13 09:30,13,588.5,588.5,588.5,588.5,1
20150901|2014-10-13 10:00,13,590,590,590,590,2
20150901|2014-10-13 10:30,13,592,592,592,592,3
20150901|2014-10-13 20:00,14,591,591,591,591,13
20150901|2014-10-14 04:00,14,591,591,591,591,6
20150901|2014-10-14 08:30,14,588.75,593.75,588.75,593.75,3
20150901|2014-10-14 11:00,14,589,589,589,589,2
20150901|2014-10-14 12:30,14,590.5,590.5,590.5,590.5,3
20150901|2014-10-14 13:00,14,594,594.5,594,594.5,18
20150901|2014-10-14 19:30,15,594.5,594.5,594.5,594.5,1
20150901|2014-10-14 20:00,15,594.5,594.5,594.5,594.5,4
20150901|2014-10-14 20:30,15,594.5,594.5,594.5,594.5,8
20150901|2014-10-14 21:00,15,594.5,594.5,594.5,594.5,1
20150901|2014-10-14 22:00,15,594.5,594.5,594.5,594.5,14
20150901|2014-10-15 01:00,15,594.5,594.5,594.5,594.5,9
20150901|2014-10-15 02:00,15,594.5,594.75,594.5,594.75,9
20150901|2014-10-15 02:30,15,594.75,594.75,594.5,594.5,27
20150901|2014-10-15 08:30,15,596.75,596.75,596.75,596.75,1
20150901|2014-10-15 09:00,15,594.25,594.25,594.25,594.25,12
20150901|2014-10-15 09:30,15,593,593.75,591.5,592.5,39
20150901|2014-10-15 10:00,15,595,595,595,595,3
20150901|2014-10-15 10:30,15,600,602.75,600,602.75,8
20150901|2014-10-15 12:30,15,597,597,597,597,2
20150901|2014-10-15 13:00,15,593.25,593.25,593.25,593.25,2
20150901|2014-10-16 08:30,16,593.25,595.75,593.25,595.75,5
20150901|2014-10-16 10:00,16,598.75,598.75,598.75,598.75,1
20150901|2014-10-16 10:30,16,601.25,601.25,601.25,601.25,4
20150901|2014-10-16 11:00,16,601.25,601.25,601.25,601.25,5
20150901|2014-10-16 11:30,16,600,600,600,600,1
20150901|2014-10-17 05:30,17,606.5,606.5,606.5,606.5,1
20150901|2014-10-17 09:00,17,600,600,600,600,2
20150901|2014-10-17 13:00,17,598.25,598.5,598.25,598.25,46
20150901|2014-10-20 05:00,20,597,597,597,597,1
20150901|2014-10-20 09:30,20,593.25,593.25,593.25,593.25,4
20150901|2014-10-20 13:00,20,599.5,599.5,599.5,599.5,3
20150901|2014-10-21 07:30,21,604.25,604.25,604,604,3
20150901|2014-10-21 08:30,21,603.75,606,603.75,606,13
20150901|2014-10-21 10:00,21,606.75,606.75,606.75,606.75,2
20150901|2014-10-21 11:00,21,608.5,608.5,608.5,608.5,1
20150901|2014-10-21 13:00,21,603.5,607,603.5,607,2
20150901|2014-10-22 08:30,22,608,608,608,608,5
20150901|2014-10-22 10:30,22,612.75,612.75,612.75,612.75,1
20150901|2014-10-22 11:00,22,614.5,614.5,614.5,614.5,1
20150901|2014-10-22 11:30,22,612.25,612.25,612.25,612.25,1
20150901|2014-10-22 12:30,22,609.25,609.25,609.25,609.25,1
20150901|2014-10-23 04:00,23,607,607,607,607,1
20150901|2014-10-23 09:30,23,609.75,610,609.75,609.75,8
20150901|2014-10-23 10:00,23,611,612,611,611,10
20150901|2014-10-23 13:00,23,607,607,607,607,1
20150901|2014-10-24 03:30,24,616,616,616,616,1
20150901|2014-10-24 09:30,24,610.5,610.75,609.75,609.75,3
20150901|2014-10-24 11:30,24,605.5,605.5,605.5,605.5,3
20150901|2014-10-24 12:00,24,604.25,604.25,604.25,604.25,1
20150901|2014-10-27 08:30,27,598.5,598.5,598.5,598.5,1
20150901|2014-10-27 12:00,27,601,601,601,601,2
20150901|2014-10-28 07:00,28,608.75,610,608.75,610,2
20150901|2014-10-28 09:30,28,613.25,613.25,613,613,4
20150901|2014-10-28 11:00,28,611.5,611.5,611.5,611.5,7
20150901|2014-10-28 11:30,28,608.5,608.5,608.5,608.5,1
20150901|2014-10-28 12:00,28,610.25,610.25,610.25,610.25,1
20150901|2014-10-28 12:30,28,611.5,611.5,611.25,611.25,4
20150901|2014-10-28 13:00,28,611,611,609.5,609.5,4
20150901|2014-10-29 08:30,29,615,615,612.75,612.75,4
20150901|2014-10-29 09:00,29,612.75,612.75,612.75,612.75,1
20150901|2014-10-29 12:30,29,619,619,619,619,2
20150901|2014-10-29 13:00,29,617.5,617.5,615.25,615.25,17
20150901|2014-10-30 04:00,30,616.5,616.5,616.5,616.5,1
20150901|2014-10-30 08:30,30,616.25,616.25,610.5,610.5,2
20150901|2014-10-30 09:30,30,617,617,617,617,5
20150901|2014-10-30 10:00,30,615,615,615,615,1
20150901|2014-10-30 12:30,30,617.5,617.5,617.5,617.5,1
20150901|2014-10-30 19:00,31,611,611,611,611,5
20150901|2014-10-31 02:00,31,611,611,611,611,1
20150901|2014-10-31 08:30,31,607.25,607.25,603.5,603.5,2
20150901|2014-10-31 10:00,31,603,603,603,603,4
20150901|2014-10-31 10:30,31,603,603,603,603,2
20150901|2014-10-31 11:30,31,605,605.25,605,605.25,17
20150901|2014-10-31 12:00,31,605,605,605,605,1
20150901|2014-10-31 12:30,31,604.5,604.5,603.5,603.5,2
20150901|2014-11-03 09:00,3,609.75,609.75,609.75,609.75,1
20150901|2014-11-03 09:30,3,608,608,607,607,4
20150901|2014-11-03 10:00,3,607.5,609,607.25,609,33
20150901|2014-11-03 10:30,3,609,609,608,608,34
20150901|2014-11-03 11:00,3,607,607,607,607,1
20150901|2014-11-03 12:00,3,608,608,607.75,608,3
20150901|2014-11-03 12:30,3,608,609.5,608,608.75,72
20150901|2014-11-03 13:00,3,609.5,609.5,609.5,609.5,5
20150901|2014-11-04 08:30,4,603.75,603.75,603.75,603.75,1
20150901|2014-11-04 10:00,4,602,602,602,602,1
20150901|2014-11-04 10:30,4,603,603,603,603,2
20150901|2014-11-04 13:00,4,600.75,603,600.75,603,21
20150901|2014-11-04 19:00,5,602,602,602,602,1
20150901|2014-11-04 20:00,5,602,602,602,602,1
20150901|2014-11-05 05:30,5,600,600,600,600,2
20150901|2014-11-05 06:00,5,599.25,599.25,599.25,599.25,2
20150901|2014-11-05 06:30,5,599.25,599.25,599.25,599.25,19
20150901|2014-11-05 07:00,5,599.25,599.25,599.25,599.25,30
20150901|2014-11-05 07:30,5,599.25,599.25,599.25,599.25,2
20150901|2014-11-05 08:30,5,599.25,599.25,596.25,596.25,50
20150901|2014-11-05 09:00,5,595.25,595.25,595,595,101
20150901|2014-11-05 10:00,5,592.75,595,592.75,595,5
20150901|2014-11-05 22:00,6,596.25,596.25,596.25,596.25,1
20150901|2014-11-06 00:30,6,595.5,595.5,595.5,595.5,1
20150901|2014-11-06 01:00,6,595,595,595,595,2
20150901|2014-11-06 01:30,6,595,595,595,595,1
20150901|2014-11-06 02:00,6,595,595,595,595,1
20150901|2014-11-06 11:30,6,594.25,594.25,594.25,594.25,6
20150901|2014-11-06 13:00,6,592.5,592.75,592.25,592.5,15
20150901|2014-11-06 19:00,7,593,593,591.5,591.5,12
20150901|2014-11-07 05:00,7,586,586,586,586,1
20150901|2014-11-07 07:00,7,585.25,585.25,585.25,585.25,2
20150901|2014-11-07 08:30,7,585.25,585.25,585.25,585.25,12
20150901|2014-11-07 09:00,7,585.25,587,585.25,587,7
20150901|2014-11-07 09:30,7,585.25,585.25,585.25,585.25,17
20150901|2014-11-07 10:00,7,585.25,585.25,583.75,584.5,91
20150901|2014-11-07 10:30,7,585.75,585.75,585.75,585.75,1
20150901|2014-11-07 11:00,7,583.5,583.5,583.5,583.5,1
20150901|2014-11-07 12:30,7,587.75,588.25,587.75,588.25,3
20150901|2014-11-07 13:00,7,586,586,583.5,583.5,11
20150901|2014-11-09 19:00,10,585,585,585,585,5
20150901|2014-11-10 01:00,10,582.75,582.75,582.75,582.75,3
20150901|2014-11-10 02:00,10,582.5,582.5,581.5,581.5,13
20150901|2014-11-10 02:30,10,581.5,581.5,581.5,581.5,8
20150901|2014-11-10 08:30,10,587.25,587.25,587.25,587.25,23
20150901|2014-11-10 09:00,10,586.5,586.5,586.5,586.5,11
20150901|2014-11-10 10:00,10,585.25,585.25,584.75,584.75,20
20150901|2014-11-10 10:30,10,584.75,586.25,584.75,586.25,8
20150901|2014-11-10 11:00,10,590.25,590.25,584.25,588.5,33
20150901|2014-11-10 11:30,10,589.25,589.75,589.25,589.75,8
20150901|2014-11-11 08:30,11,585.75,585.75,585.75,585.75,1
20150901|2014-11-11 13:00,11,591.25,591.25,591.25,591.25,1
20150901|2014-11-11 19:00,12,590,590,590,590,2
20150901|2014-11-12 02:00,12,591.25,591.25,591.25,591.25,2
20150901|2014-11-12 02:30,12,591.25,591.25,591.25,591.25,1
20150901|2014-11-12 03:00,12,591.25,591.25,591.25,591.25,2
20150901|2014-11-12 08:30,12,599.25,607.5,599.25,605.5,23
20150901|2014-11-12 09:00,12,606,607.5,606,607.5,2
20150901|2014-11-12 09:30,12,602.5,602.5,601,601,6
20150901|2014-11-12 10:00,12,601,604.25,600.5,604.25,7
20150901|2014-11-12 10:30,12,606,606,606,606,1
20150901|2014-11-12 11:30,12,606.5,606.5,606.5,606.5,1
20150901|2014-11-12 12:00,12,604.25,604.25,604.25,604.25,1
20150901|2014-11-12 13:00,12,606,610,606,607,18
20150901|2014-11-13 08:30,13,614.25,614.25,614.25,614.25,1
20150901|2014-11-13 10:00,13,615.5,615.75,615.5,615.75,2
20150901|2014-11-13 10:30,13,617.25,617.25,617.25,617.25,1
20150901|2014-11-13 11:00,13,618,618,617.75,617.75,4
20150901|2014-11-13 12:00,13,616.25,616.25,616.25,616.25,1
20150901|2014-11-13 12:30,13,617,617,616.75,617,9
20150901|2014-11-13 13:00,13,616.5,616.5,616.5,616.5,1
20150901|2014-11-13 19:00,14,620.25,620.5,619.75,619.75,55
20150901|2014-11-14 00:00,14,617,617,617,617,6
20150901|2014-11-14 06:00,14,617,617,617,617,1
20150901|2014-11-14 07:30,14,616.5,616.5,616.5,616.5,1
20150901|2014-11-14 09:30,14,617.75,617.75,617.75,617.75,1
20150901|2014-11-14 10:30,14,625,626,625,626,3
20150901|2014-11-14 11:00,14,626.5,626.5,626.5,626.5,1
20150901|2014-11-14 11:30,14,625.75,625.75,625.75,625.75,2
20150901|2014-11-14 12:00,14,622.5,622.5,622.5,622.5,2
20150901|2014-11-14 12:30,14,623.5,623.5,623.25,623.25,8
20150901|2014-11-14 13:00,14,623.75,624,623.75,624,4
20150901|2014-11-17 03:30,17,624.5,624.5,624.5,624.5,1
20150901|2014-11-17 10:30,17,615.5,615.75,615.5,615.75,15
20150901|2014-11-17 11:00,17,616,616,616,616,1
20150901|2014-11-17 12:30,17,616,616,616,616,1
20150901|2014-11-17 13:00,17,616,616,615,615,7
20150901|2014-11-17 19:00,18,617,617,616.25,616.5,48
20150901|2014-11-17 21:00,18,617.5,617.5,617.5,617.5,1
20150901|2014-11-17 22:30,18,617.5,617.5,617.5,617.5,3
20150901|2014-11-17 23:00,18,617.5,617.5,617.5,617.5,1
20150901|2014-11-18 08:30,18,610.25,610.25,610.25,610.25,1
20150901|2014-11-18 10:00,18,611.75,611.75,610,610.25,4
20150901|2014-11-18 10:30,18,610.25,610.25,610.25,610.25,1
20150901|2014-11-18 11:00,18,608.75,608.75,608.75,608.75,1
20150901|2014-11-18 19:00,19,612,612,610.5,610.5,9
20150901|2014-11-19 07:30,19,608,608,608,608,1
20150901|2014-11-19 08:30,19,606.75,607.25,605,605,11
20150901|2014-11-19 10:30,19,604,604,604,604,2
20150901|2014-11-20 08:30,20,607.5,607.5,607.5,607.5,1
20150901|2014-11-20 12:30,20,616.25,616.25,616.25,616.25,2
20150901|2014-11-20 19:00,21,620.5,620.5,619,619,17
20150901|2014-11-21 06:00,21,616.75,616.75,616.75,616.75,1
20150901|2014-11-21 08:30,21,620,620,620,620,2
20150901|2014-11-21 09:30,21,622.5,622.5,622.5,622.5,1
20150901|2014-11-21 11:30,21,620.5,621,620.25,621,6
20150901|2014-11-21 13:00,21,621.5,621.5,619,619,4
20150901|2014-11-24 08:30,24,618,618,618,618,1
20150901|2014-11-24 11:00,24,620.25,620.25,620.25,620.25,1
20150901|2014-11-25 10:00,25,623.75,623.75,623.75,623.75,1
20150901|2014-11-25 11:00,25,628.25,628.25,627,627,19
20150901|2014-11-25 12:00,25,626.5,627.25,626.5,627.25,5
20150901|2014-11-25 12:30,25,626,626,626,626,1
20150901|2014-11-25 13:00,25,625,625.25,625,625.25,2
20150901|2014-11-25 20:00,26,630,630,630,630,5
20150901|2014-11-25 23:00,26,630,630,630,630,3
20150901|2014-11-26 03:30,26,630,630,630,630,50
20150901|2014-11-26 04:00,26,630.5,630.5,630.5,630.5,3
20150901|2014-11-26 09:00,26,629,629,629,629,3
20150901|2014-11-26 09:30,26,627,629.5,627,629.5,6
20150901|2014-11-26 10:30,26,629.5,629.5,629.5,629.5,2
20150901|2014-11-26 11:00,26,630.25,630.25,630.25,630.25,1
20150901|2014-11-26 11:30,26,632,632,632,632,5
20150901|2014-11-26 12:30,26,632,632,631.75,631.75,5
20150901|2014-11-26 13:00,26,632,632,632,632,1
20150901|2014-11-28 08:30,28,630.5,630.5,630.5,630.5,1
20150901|2014-11-28 09:00,28,635.25,642.75,635.25,642.75,11
20150901|2014-11-28 09:30,28,640.5,641.75,640.5,641.75,2
20150901|2014-11-28 10:00,28,642.75,645,642.75,645,7
20150901|2014-11-28 11:00,28,639.25,639.5,639,639.25,12
20150901|2014-11-28 11:30,28,641,644,641,644,17
20150901|2014-11-30 20:30,1,644.5,644.5,644.5,644.5,1
20150901|2014-11-30 23:30,1,646,646,646,646,1
20150901|2014-12-01 02:00,1,642.25,642.25,642.25,642.25,1
20150901|2014-12-01 05:00,1,649,649,649,649,1
20150901|2014-12-01 08:30,1,648.5,650,648.5,648.5,8
20150901|2014-12-01 09:00,1,650.5,650.75,650.25,650.5,4
20150901|2014-12-01 09:30,1,651,653,651,652.5,11
20150901|2014-12-01 10:30,1,653.25,656.5,653.25,656.5,7
20150901|2014-12-01 11:00,1,656.25,660,656.25,660,4
20150901|2014-12-01 11:30,1,661.25,661.25,661,661,3
20150901|2014-12-01 12:00,1,661.5,664,661.5,664,11
20150901|2014-12-01 12:30,1,663.75,663.75,662.5,663.5,14
20150901|2014-12-01 13:00,1,664,670,664,670,8
20150901|2014-12-01 19:00,2,668,668,665.75,665.75,4
20150901|2014-12-02 04:00,2,669,669,669,669,1
20150901|2014-12-02 05:00,2,669,669,669,669,1
20150901|2014-12-02 08:30,2,667.75,670,665.5,667,22
20150901|2014-12-02 09:00,2,665.5,670,665.5,670,24
20150901|2014-12-02 09:30,2,669.25,673.75,669.25,673.5,13
20150901|2014-12-02 10:00,2,673.5,674,672.75,673.75,31
20150901|2014-12-02 10:30,2,669.75,669.75,668,668,3
20150901|2014-12-02 11:00,2,666.5,666.75,666.25,666.25,22
20150901|2014-12-02 11:30,2,664,664,664,664,2
20150901|2014-12-02 12:00,2,665,666.25,665,666.25,10
20150901|2014-12-02 12:30,2,666.25,666.25,666.25,666.25,6
20150901|2014-12-02 13:00,2,663.25,664.25,663.25,664.25,2
20150901|2014-12-02 19:00,3,663,663,663,663,2
20150901|2014-12-03 02:00,3,660.5,661,660.25,661,10
20150901|2014-12-03 02:30,3,660.25,660.25,660.25,660.25,1
20150901|2014-12-03 03:30,3,660,660,660,660,2
20150901|2014-12-03 04:00,3,659,659,659,659,2
20150901|2014-12-03 04:30,3,659.25,659.25,659,659,8
20150901|2014-12-03 05:30,3,659,659,659,659,5
20150901|2014-12-03 06:30,3,654.5,654.5,654.5,654.5,1
20150901|2014-12-03 07:00,3,653.5,653.5,653.5,653.5,1
20150901|2014-12-03 07:30,3,653,653,652.75,652.75,2
20150901|2014-12-03 08:30,3,654,656,652,654,18
20150901|2014-12-03 09:00,3,656,656,654.25,654.75,5
20150901|2014-12-03 09:30,3,652.5,652.5,652.5,652.5,1
20150901|2014-12-03 10:00,3,651.25,651.25,651,651,10
20150901|2014-12-03 11:00,3,654.75,654.75,654.75,654.75,1
20150901|2014-12-03 12:00,3,653.75,653.75,653.75,653.75,1
20150901|2014-12-03 12:30,3,651.5,651.5,651.5,651.5,1
20150901|2014-12-03 13:00,3,651,651.5,651,651.25,3
20150901|2014-12-04 02:30,4,650.75,650.75,650.75,650.75,1
20150901|2014-12-04 03:00,4,651.25,651.25,651.25,651.25,25
20150901|2014-12-04 03:30,4,651.25,651.75,649.25,649.25,26
20150901|2014-12-04 05:00,4,645.75,645.75,643.5,643.5,4
20150901|2014-12-04 07:30,4,642.25,642.75,642.25,642.75,2
20150901|2014-12-04 08:30,4,644.25,644.25,641,641,4
20150901|2014-12-04 09:00,4,642.75,642.75,642.5,642.5,2
20150901|2014-12-04 10:30,4,645.25,645.25,645.25,645.25,1
20150901|2014-12-04 19:00,5,648.75,648.75,648.75,648.75,1
20150901|2014-12-04 19:30,5,645,645,645,645,2
20150901|2014-12-04 21:00,5,650,650,650,650,1
20150901|2014-12-05 08:30,5,649,649,649,649,1
20150901|2014-12-05 09:30,5,647.75,647.75,647.75,647.75,1
20150901|2014-12-05 10:30,5,654,654,654,654,3
20150901|2014-12-05 11:30,5,651,651,651,651,1
20150901|2014-12-05 13:00,5,652.25,653.75,651.5,653.75,18
20150901|2014-12-08 08:30,8,649.75,655,649.75,655,5
20150901|2014-12-08 10:00,8,660,660,660,660,3
20150901|2014-12-08 11:30,8,656.75,656.75,656.75,656.75,1
20150901|2014-12-08 12:00,8,656,656,656,656,2
20150901|2014-12-08 12:30,8,653.25,655,653.25,655,5
20150901|2014-12-08 13:00,8,652.75,652.75,652.5,652.5,2
20150901|2014-12-09 08:30,9,648.25,648.25,645.75,645.75,2
20150901|2014-12-09 10:00,9,648,648.75,646,646,52
20150901|2014-12-09 10:30,9,641,642.25,641,642.25,11
20150901|2014-12-09 11:00,9,643.75,643.75,643.75,643.75,1
20150901|2014-12-09 12:00,9,642,642,641.75,642,26
20150901|2014-12-09 12:30,9,642.5,643,642.5,642.5,24
20150901|2014-12-09 13:00,9,642.5,643,642.5,642.5,12
20150901|2014-12-09 19:30,10,636,636,636,636,2
20150901|2014-12-10 05:00,10,635.5,635.5,635.5,635.5,8
20150901|2014-12-10 07:00,10,635.75,636.5,635.75,636.5,6
20150901|2014-12-10 11:00,10,636,636,636,636,1
20150901|2014-12-10 11:30,10,631.5,632.5,631.5,632.5,3
20150901|2014-12-10 13:00,10,632.25,635.75,630.5,635.75,42
20150901|2014-12-11 07:30,11,629.5,629.5,629,629,2
20150901|2014-12-11 08:30,11,630,630,630,630,5
20150901|2014-12-11 09:30,11,639,639,638.5,638.5,3
20150901|2014-12-11 10:00,11,631.5,631.5,631.5,631.5,1
20150901|2014-12-11 11:30,11,635,635,635,635,6
20150901|2014-12-11 12:00,11,639.25,644.5,639.25,644.5,16
20150901|2014-12-11 12:30,11,645,647.25,645,646,3
20150901|2014-12-11 13:00,11,647.25,647.25,643.75,643.75,3
20150901|2014-12-12 07:00,12,653.5,653.5,652.25,652.25,6
20150901|2014-12-12 07:30,12,652.25,652.25,652.25,652.25,10
20150901|2014-12-12 08:30,12,653.5,653.5,653.5,653.5,5
20150901|2014-12-12 09:00,12,653,653,651.25,651.25,13
20150901|2014-12-12 09:30,12,652.75,652.75,652.75,652.75,1
20150901|2014-12-12 10:30,12,654,654,652.25,653,9
20150901|2014-12-12 11:00,12,654,654,654,654,2
20150901|2014-12-12 12:00,12,655.5,655.5,655.5,655.5,1
20150901|2014-12-12 12:30,12,654,654.75,654,654.25,15
20150901|2014-12-12 13:00,12,652.5,652.5,652.5,652.5,1
20150901|2014-12-14 19:00,15,649,649,649,649,1
20150901|2014-12-15 08:30,15,648.25,654,648.25,654,7
20150901|2014-12-15 09:30,15,658.25,663,658,663,15
20150901|2014-12-15 10:00,15,663,663.25,662.5,662.75,10
20150901|2014-12-15 10:30,15,660.25,662,660.25,662,6
20150901|2014-12-15 11:00,15,662,662,662,662,2
20150901|2014-12-15 11:30,15,665,665.75,664.75,665.75,7
20150901|2014-12-15 12:00,15,664.25,664.25,660.75,661.5,11
20150901|2014-12-15 13:00,15,661.5,661.75,661.5,661.75,6
20150901|2014-12-16 03:00,16,662.5,662.5,662.5,662.5,6
20150901|2014-12-16 03:30,16,664,664,664,664,1
20150901|2014-12-16 06:30,16,668,668,668,668,1
20150901|2014-12-16 07:00,16,670.25,670.25,670.25,670.25,1
20150901|2014-12-16 08:30,16,670.5,673,670.25,673,29
20150901|2014-12-16 09:00,16,674,675,671.75,675,11
20150901|2014-12-16 09:30,16,676,676.75,675,676.75,19
20150901|2014-12-16 10:00,16,678.25,683,675.25,675.25,7
20150901|2014-12-16 10:30,16,676.25,679,676.25,679,8
20150901|2014-12-16 11:00,16,676.25,676.25,670.75,670.75,6
20150901|2014-12-16 11:30,16,670.75,670.75,670.75,670.75,2
20150901|2014-12-16 12:30,16,669,669.75,669,669.75,13
20150901|2014-12-16 13:00,16,668.75,671,668.75,671,14
20150901|2014-12-17 04:00,17,671.5,671.5,671.5,671.5,1
20150901|2014-12-17 05:00,17,674,674,674,674,1
20150901|2014-12-17 06:00,17,672.75,672.75,672.75,672.75,1
20150901|2014-12-17 06:30,17,675.75,675.75,675.75,675.75,1
20150901|2014-12-17 09:00,17,673.5,673.5,673,673,4
20150901|2014-12-17 09:30,17,673.75,677.5,673.75,677.5,10
20150901|2014-12-17 10:00,17,674.5,674.5,674,674,7
20150901|2014-12-17 10:30,17,674.25,674.25,674.25,674.25,4
20150901|2014-12-17 11:00,17,675,685,675,685,31
20150901|2014-12-17 11:30,17,686.5,689,684,687.75,24
20150901|2014-12-17 12:00,17,685.75,689,684.5,684.5,18
20150901|2014-12-17 12:30,17,685.5,692,684,690.25,16
20150901|2014-12-17 13:00,17,690,690.75,690,690.75,2
20150901|2014-12-17 19:00,18,687.5,688,687.5,688,4
20150901|2014-12-17 19:30,18,688.25,688.25,688.25,688.25,2
20150901|2014-12-17 21:00,18,689,689,689,689,3
20150901|2014-12-17 21:30,18,689,689,688.75,688.75,2
20150901|2014-12-17 22:00,18,691,691,690.5,690.5,3
20150901|2014-12-17 22:30,18,691,691,691,691,4
20150901|2014-12-17 23:00,18,690.5,690.5,690.5,690.5,1
20150901|2014-12-17 23:30,18,692,692,692,692,1
20150901|2014-12-18 01:30,18,694,694,694,694,2
20150901|2014-12-18 02:00,18,695,697,695,697,10
20150901|2014-12-18 02:30,18,699,702,699,702,7
20150901|2014-12-18 03:00,18,703,710.5,703,710.5,30
20150901|2014-12-18 03:30,18,698.5,698.5,695.5,695.5,2
20150901|2014-12-18 06:00,18,701.5,701.5,701.5,701.5,1
20150901|2014-12-18 07:00,18,701,701,701,701,1
20150901|2014-12-18 07:30,18,704.25,704.25,704.25,704.25,5
20150901|2014-12-18 08:30,18,696.25,699.75,696,699.75,11
20150901|2014-12-18 09:00,18,699.5,703.25,699,701.25,70
20150901|2014-12-18 09:30,18,700.25,700.25,697,698.75,17
20150901|2014-12-18 10:00,18,699,699,693.25,697,7
20150901|2014-12-18 10:30,18,696,696,690.25,695,12
20150901|2014-12-18 11:00,18,695.25,695.25,692.75,692.75,5
20150901|2014-12-18 11:30,18,690,695,690,695,11
20150901|2014-12-18 12:00,18,693.25,694.75,693.25,694.75,27
20150901|2014-12-18 12:30,18,693,694.75,690.75,691.75,22
20150901|2014-12-18 13:00,18,693,695.25,691.25,695.25,21
20150901|2014-12-18 19:00,19,692.5,692.5,692,692,3
20150901|2014-12-19 02:30,19,680.25,680.25,680.25,680.25,1
20150901|2014-12-19 08:30,19,678.75,685,678.75,685,27
20150901|2014-12-19 09:00,19,686,686,685.25,685.25,6
20150901|2014-12-19 09:30,19,684,688,683.75,686.25,22
20150901|2014-12-19 10:30,19,685.75,685.75,681.75,681.75,2
20150901|2014-12-19 11:00,19,675.5,675.5,674.25,675,5
20150901|2014-12-19 11:30,19,677.25,677.25,677.25,677.25,2
20150901|2014-12-19 12:00,19,675.75,675.75,675.75,675.75,1
20150901|2014-12-19 12:30,19,675,679.25,675,678.75,5
20150901|2014-12-19 13:00,19,679,679.5,679,679.5,6
20150901|2014-12-22 08:30,22,685,685,685,685,1
20150901|2014-12-22 09:00,22,686.25,687.5,685.75,685.75,12
20150901|2014-12-22 09:30,22,687.75,687.75,687.25,687.25,3
20150901|2014-12-22 10:00,22,688,688,687,687,12
20150901|2014-12-22 10:30,22,685,685,685,685,1
20150901|2014-12-22 11:00,22,680,680,680,680,1
20150901|2014-12-22 11:30,22,676.5,676.5,676.5,676.5,1
20150901|2014-12-22 12:00,22,680,683,680,683,3
20150901|2014-12-22 12:30,22,676.75,676.75,676.75,676.75,1
20150901|2014-12-22 13:00,22,675.25,678.75,673.5,673.5,10
20150901|2014-12-22 19:00,23,674,674,674,674,1
20150901|2014-12-23 02:00,23,674.75,674.75,674.75,674.75,13
20150901|2014-12-23 08:30,23,681,682.25,679.5,679.5,10
20150901|2014-12-23 09:00,23,681.75,681.75,681.75,681.75,2
20150901|2014-12-23 09:30,23,684.75,684.75,684.75,684.75,3
20150901|2014-12-23 10:00,23,680.5,680.5,680.25,680.25,2
20150901|2014-12-23 10:30,23,679.5,679.5,679.25,679.25,2
20150901|2014-12-23 13:00,23,681,681,681,681,1
20150901|2014-12-24 06:30,24,682.5,682.5,682.5,682.5,1
20150901|2014-12-24 08:30,24,680.5,680.5,675.5,675.5,2
20150901|2014-12-24 09:30,24,673,673,671.5,671.5,7
20150901|2014-12-24 10:30,24,665,665,657.75,659.75,5
20150901|2014-12-24 11:00,24,662.75,662.75,662.5,662.75,14
20150901|2014-12-24 11:30,24,664.5,665.75,664.5,665.75,2
20150901|2014-12-26 09:00,26,664.75,664.75,664.75,664.75,1
20150901|2014-12-26 10:00,26,663,663,663,663,2
20150901|2014-12-26 10:30,26,662,662,662,662,1
20150901|2014-12-26 13:00,26,665.5,665.5,663.5,663.5,6
20150901|2014-12-29 01:30,29,665.25,665.25,665.25,665.25,1
20150901|2014-12-29 06:30,29,666,666,666,666,1
20150901|2014-12-29 11:30,29,662.25,662.25,661.75,661.75,7
20150901|2014-12-29 19:00,30,663.75,663.75,663.75,663.75,1
20150901|2014-12-30 05:00,30,662,662,662,662,1
20150901|2014-12-30 08:30,30,659,659.5,658.25,659.5,6
20150901|2014-12-30 10:00,30,661.5,661.5,661,661,6
20150901|2014-12-30 11:30,30,658.25,658.25,658.25,658.25,1
20150901|2014-12-30 12:00,30,657,657,656.75,656.75,5
20150901|2014-12-30 12:30,30,658,658,655,655,6
20150901|2014-12-30 13:00,30,656,656,656,656,1
20150901|2014-12-31 00:00,31,652.25,652.25,652.25,652.25,1
20150901|2014-12-31 10:00,31,650.25,650.25,647.75,647.75,7
20150901|2014-12-31 12:30,31,640,640.75,640,640.75,20
20150901|2014-12-31 13:00,31,640.75,646.25,640.75,646.25,18
20150901|2015-01-02 08:30,2,640,640,640,640,1
20150901|2015-01-02 09:00,2,639,639,637.75,638.5,10
20150901|2015-01-02 10:30,2,633.5,633.5,633,633,7
20150901|2015-01-02 11:00,2,631,631,631,631,1
20150901|2015-01-02 12:30,2,631.75,631.75,630.75,630.75,9
20150901|2015-01-02 13:00,2,631,636.25,631,636.25,48
20150901|2015-01-04 19:00,5,632.75,637,632.75,637,5
20150901|2015-01-04 19:30,5,639,639,639,639,2
20150901|2015-01-04 21:30,5,639.25,639.25,639.25,639.25,1
20150901|2015-01-05 03:30,5,642.25,642.25,642.25,642.25,1
20150901|2015-01-05 08:30,5,645.5,648.75,645.5,645.5,11
20150901|2015-01-05 09:30,5,641,641,641,641,1
20150901|2015-01-05 11:30,5,645.5,645.5,645.5,645.5,1
20150901|2015-01-05 12:30,5,647.75,647.75,647.75,647.75,1
20150901|2015-01-05 13:00,5,647,649.75,646.25,646.25,108
20150901|2015-01-05 22:30,6,641.75,641.75,641.75,641.75,1
20150901|2015-01-06 09:00,6,649.75,649.75,649.75,649.75,1
20150901|2015-01-06 09:30,6,652,652,651.75,651.75,2
20150901|2015-01-06 10:30,6,656,656.5,656,656.5,10
20150901|2015-01-06 12:00,6,644.5,644.5,644.5,644.5,3
20150901|2015-01-06 12:30,6,647,648.75,647,648.75,11
20150901|2015-01-06 13:00,6,648.75,648.75,643.25,643.25,10
20150901|2015-01-07 04:00,7,647.5,647.5,647.5,647.5,1
20150901|2015-01-07 09:30,7,639,639,639,639,1
20150901|2015-01-07 12:30,7,638,638,637,637.5,6
20150901|2015-01-07 13:00,7,636.5,636.75,636.5,636.75,7
20150901|2015-01-07 21:00,8,633,633,633,633,1
20150901|2015-01-08 01:30,8,634,634,634,634,1
20150901|2015-01-08 08:30,8,630.5,631.75,630.5,631.75,5
20150901|2015-01-08 09:00,8,628.25,628.25,628,628,2
20150901|2015-01-08 10:00,8,629,629,629,629,7
20150901|2015-01-08 10:30,8,629,629.5,629,629.5,31
20150901|2015-01-08 11:00,8,629.75,629.75,627,627,11
20150901|2015-01-08 11:30,8,627,627,627,627,1
20150901|2015-01-08 12:30,8,625.5,625.5,625,625,3
20150901|2015-01-08 21:00,9,623,623,623,623,1
20150901|2015-01-08 21:30,9,623,623,623,623,19
20150901|2015-01-09 00:00,9,623,623,623,623,1
20150901|2015-01-09 07:30,9,624,624,624,624,1
20150901|2015-01-09 08:30,9,622.25,625,622.25,625,4
20150901|2015-01-09 09:00,9,628.5,629.5,628.5,629.5,4
20150901|2015-01-09 10:00,9,623,623,623,623,32
20150901|2015-01-09 10:30,9,622.5,622.5,622.5,622.5,4
20150901|2015-01-09 11:00,9,623.75,625,623.75,625,2
20150901|2015-01-09 11:30,9,621,621,621,621,1
20150901|2015-01-09 12:30,9,621.5,623.75,621.5,623.75,2
20150901|2015-01-09 13:00,9,622,622,617,617,6
20150901|2015-01-12 00:00,12,618,618,618,618,1
20150901|2015-01-12 04:30,12,620.25,620.25,620.25,620.25,10
20150901|2015-01-12 06:30,12,615.5,615.5,615.5,615.5,2
20150901|2015-01-12 08:30,12,615.5,615.5,615.5,615.5,16
20150901|2015-01-12 09:00,12,611,611,611,611,5
20150901|2015-01-12 09:30,12,611,611,611,611,2
20150901|2015-01-12 10:00,12,612.75,614.5,612.75,614.5,3
20150901|2015-01-12 10:30,12,612.25,614.5,612.25,614.5,17
20150901|2015-01-12 11:00,12,612.25,616.25,610,616.25,15
20150901|2015-01-12 11:30,12,615,616,615,616,2
20150901|2015-01-12 13:00,12,610.5,610.75,610,610,24
20150901|2015-01-12 19:00,13,611.25,611.25,611.25,611.25,2
20150901|2015-01-13 07:30,13,618.75,618.75,618.75,618.75,1
20150901|2015-01-13 08:30,13,613,613,613,613,1
20150901|2015-01-13 10:00,13,607.75,607.75,607.75,607.75,5
20150901|2015-01-13 10:30,13,608,608.25,608,608.25,3
20150901|2015-01-13 11:30,13,609,609,607.25,607.25,21
20150901|2015-01-13 12:00,13,607,607,606.5,606.5,15
20150901|2015-01-13 12:30,13,606,606.25,605,606.25,30
20150901|2015-01-13 13:00,13,604.75,604.75,601.5,602,40
20150901|2015-01-13 19:00,14,602.75,602.75,602.75,602.75,1
20150901|2015-01-14 06:00,14,596,596,596,596,10
20150901|2015-01-14 07:00,14,595,595,595,595,1
20150901|2015-01-14 08:30,14,596.75,597.75,596.75,597.75,4
20150901|2015-01-14 09:00,14,598.5,600.5,598.5,600.5,6
20150901|2015-01-14 09:30,14,598,598,594.5,595.5,15
20150901|2015-01-14 10:00,14,593.25,593.25,593,593,2
20150901|2015-01-14 10:30,14,593.25,593.75,593.25,593.75,14
20150901|2015-01-14 11:00,14,594,594,591.75,592,11
20150901|2015-01-14 11:30,14,593.5,593.75,592.25,592.25,15
20150901|2015-01-14 12:30,14,592,593.25,592,593,140
20150901|2015-01-14 13:00,14,593,594.5,593,594.25,153
20150901|2015-01-14 21:30,15,596.75,597.25,596.75,597.25,10
20150901|2015-01-15 01:00,15,599.75,600,599.75,600,3
20150901|2015-01-15 07:00,15,599.25,599.25,599.25,599.25,1
20150901|2015-01-15 07:30,15,601,601.25,601,601.25,2
20150901|2015-01-15 08:30,15,595.5,595.5,594.25,594.5,54
20150901|2015-01-15 09:00,15,594,594,594,594,1
20150901|2015-01-15 09:30,15,592.75,595.5,592.75,595.5,4
20150901|2015-01-15 10:00,15,593.5,593.75,590.75,590.75,8
20150901|2015-01-15 10:30,15,591.5,591.75,591.5,591.75,9
20150901|2015-01-15 11:00,15,591.75,591.75,591.25,591.75,23
20150901|2015-01-15 11:30,15,591.5,592.25,590.75,591,52
20150901|2015-01-15 12:00,15,590,590,589.5,589.5,17
20150901|2015-01-15 13:00,15,591.5,591.5,591.5,591.5,5
20150901|2015-01-15 19:00,16,593.5,593.5,593.5,593.5,1
20150901|2015-01-15 23:00,16,593.5,593.5,593.5,593.5,3
20150901|2015-01-16 01:30,16,593.5,593.5,593.5,593.5,1
20150901|2015-01-16 02:00,16,593.5,593.5,593.5,593.5,2
20150901|2015-01-16 08:30,16,592,596.75,591.75,596.75,13
20150901|2015-01-16 09:00,16,596.5,598,596.25,596.25,7
20150901|2015-01-16 09:30,16,596.5,599.75,596.5,599.75,31
20150901|2015-01-16 10:00,16,596.5,596.5,595,595,7
20150901|2015-01-16 10:30,16,596,596.25,596,596.25,10
20150901|2015-01-16 11:00,16,595.75,597.5,595,597.5,60
20150901|2015-01-16 11:30,16,596,596.5,596,596.5,21
20150901|2015-01-16 12:30,16,596,598.25,596,598.25,6
20150901|2015-01-16 13:00,16,597.25,598.25,593.25,593.5,31
20150901|2015-01-19 19:00,20,595.25,595.25,593.5,594.25,44
20150901|2015-01-20 06:30,20,591.75,591.75,591.75,591.75,1
20150901|2015-01-20 08:30,20,590.5,590.5,585.75,587,60
20150901|2015-01-20 09:00,20,585,586.75,585,586.75,7
20150901|2015-01-20 09:30,20,585,585,584.5,585,105
20150901|2015-01-20 10:00,20,584,586.75,584,586.75,30
20150901|2015-01-20 11:00,20,587,594.5,587,594.5,12
20150901|2015-01-20 11:30,20,593.75,593.75,592,592,7
20150901|2015-01-20 12:30,20,594.5,594.75,594.5,594.75,9
20150901|2015-01-20 13:00,20,595,595,595,595,2
20150901|2015-01-21 07:30,21,598.75,598.75,598.5,598.5,9
20150901|2015-01-21 08:30,21,598.5,599,598.25,599,18
20150901|2015-01-21 09:30,21,592.5,592.5,592.5,592.5,5
20150901|2015-01-21 10:00,21,591.25,592,591.25,592,10
20150901|2015-01-21 10:30,21,591.5,591.5,591.5,591.5,3
20150901|2015-01-21 11:30,21,592.25,592.25,591.75,591.75,5
20150901|2015-01-21 12:00,21,591.5,591.5,591.5,591.5,1
20150901|2015-01-21 13:00,21,591,591,589.5,589.5,11
20150901|2015-01-22 07:00,22,594.75,594.75,594.75,594.75,1
20150901|2015-01-22 08:30,22,588,588,588,588,1
20150901|2015-01-22 09:00,22,589.5,589.75,589.5,589.5,18
20150901|2015-01-22 09:30,22,589,589,587.75,587.75,6
20150901|2015-01-22 10:00,22,587.75,587.75,587.75,587.75,4
20150901|2015-01-22 10:30,22,589.25,592,589.25,592,20
20150901|2015-01-22 11:00,22,591,591,587.75,587.75,7
20150901|2015-01-22 11:30,22,588,588,585.25,585.25,18
20150901|2015-01-22 12:00,22,586.75,586.75,585,585,45
20150901|2015-01-22 12:30,22,585,585,585,585,32
20150901|2015-01-22 13:00,22,585.5,585.5,584,584,34
20150901|2015-01-22 19:00,23,584.5,584.5,584.5,584.5,14
20150901|2015-01-22 21:30,23,584.25,584.25,584.25,584.25,2
20150901|2015-01-23 06:30,23,580,580,580,580,14
20150901|2015-01-23 07:00,23,580,580,579.25,579.25,114
20150901|2015-01-23 07:30,23,581.5,581.75,581.5,581.75,10
20150901|2015-01-23 08:30,23,581.75,582.25,580.5,580.5,14
20150901|2015-01-23 09:00,23,582.5,582.5,582.5,582.5,1
20150901|2015-01-23 09:30,23,584.25,586.75,584.25,586.75,122
20150901|2015-01-23 10:00,23,583.75,583.75,583.75,583.75,1
20150901|2015-01-23 10:30,23,585.25,585.25,585.25,585.25,4
20150901|2015-01-23 11:00,23,584.25,584.25,584.25,584.25,1
20150901|2015-01-23 11:30,23,583.75,584,583.75,584,11
20150901|2015-01-23 12:00,23,583,584,583,584,14
20150901|2015-01-23 13:00,23,583.75,583.75,583.75,583.75,1
20150901|2015-01-25 19:00,26,585,585,585,585,3
20150901|2015-01-26 03:30,26,584,584,584,584,1
20150901|2015-01-26 07:00,26,583.5,583.75,583.5,583.75,10
20150901|2015-01-26 09:00,26,581.25,581.25,579.5,579.5,3
20150901|2015-01-26 09:30,26,579.75,579.75,578,578,44
20150901|2015-01-26 10:00,26,577,577,577,577,2
20150901|2015-01-26 11:00,26,577,579,577,579,104
20150901|2015-01-26 11:30,26,577,577,576,576,44
20150901|2015-01-26 12:30,26,577.5,577.5,577.25,577.5,19
20150901|2015-01-26 13:00,26,575.75,575.75,575,575,128
20150901|2015-01-26 19:00,27,575,575,575,575,25
20150901|2015-01-26 21:30,27,574,574,574,574,4
20150901|2015-01-27 00:00,27,574.25,574.25,574.25,574.25,1
20150901|2015-01-27 02:00,27,573.75,573.75,573.75,573.75,1
20150901|2015-01-27 08:30,27,576,576,573,573,9
20150901|2015-01-27 09:00,27,573,573.75,573,573.25,103
20150901|2015-01-27 09:30,27,572.75,573.25,572.75,573,21
20150901|2015-01-27 10:00,27,574,574,572,572,6
20150901|2015-01-27 10:30,27,572.5,572.5,572.25,572.25,3
20150901|2015-01-27 11:00,27,573.75,573.75,573.75,573.75,1
20150901|2015-01-27 11:30,27,573.5,575.5,573.5,575.5,5
20150901|2015-01-27 13:00,27,575.5,575.5,575.5,575.5,3
20150901|2015-01-27 19:00,28,572.25,572.25,572.25,572.25,21
20150901|2015-01-27 23:00,28,570,570,570,570,10
20150901|2015-01-27 23:30,28,570,570,570,570,37
20150901|2015-01-28 00:00,28,570,570,570,570,2
20150901|2015-01-28 00:30,28,570,570.25,570,570,28
20150901|2015-01-28 01:00,28,570,570.25,570,570,31
20150901|2015-01-28 01:30,28,570,570,570,570,11
20150901|2015-01-28 02:00,28,570,570,570,570,6
20150901|2015-01-28 02:30,28,570,570,570,570,26
20150901|2015-01-28 03:30,28,570,570,570,570,53
20150901|2015-01-28 04:00,28,570,570,567.75,567.75,6
20150901|2015-01-28 06:00,28,567,567,567,567,2
20150901|2015-01-28 07:00,28,566.25,566.25,566.25,566.25,1
20150901|2015-01-28 07:30,28,567,567,567,567,1
20150901|2015-01-28 08:30,28,565.75,566.75,563.75,563.75,8
20150901|2015-01-28 09:00,28,562.75,562.75,560,560.25,17
20150901|2015-01-28 09:30,28,560.25,561.75,560.25,561.75,27
20150901|2015-01-28 10:00,28,562.25,563.75,562,563.5,87
20150901|2015-01-28 10:30,28,562.5,562.5,561.5,561.5,3
20150901|2015-01-28 11:00,28,561,561,560,560,63
20150901|2015-01-28 12:00,28,559.25,559.75,559.25,559.75,3
20150901|2015-01-28 12:30,28,560.5,560.75,560.5,560.75,5
20150901|2015-01-28 13:00,28,562,562,559,560,29
20150901|2015-01-28 19:00,29,560,560,560,560,12
20150901|2015-01-29 06:00,29,557.25,557.25,557.25,557.25,1
20150901|2015-01-29 06:30,29,557.5,559.25,557.5,559.25,147
20150901|2015-01-29 08:30,29,560,565,560,564.25,118
20150901|2015-01-29 09:00,29,564.5,564.5,562.5,562.5,4
20150901|2015-01-29 10:00,29,561.25,561.25,561.25,561.25,3
20150901|2015-01-29 11:00,29,567.25,567.25,567.25,567.25,1
20150901|2015-01-29 11:30,29,567.25,569,567.25,569,3
20150901|2015-01-29 12:00,29,567.75,567.75,567.75,567.75,1
20150901|2015-01-29 12:30,29,567,568.5,567,568.25,31
20150901|2015-01-29 13:00,29,565.75,565.75,563.75,563.75,4
20150901|2015-01-30 05:30,30,567.25,567.25,567.25,567.25,1
20150901|2015-01-30 08:30,30,566,566.5,562,563,21
20150901|2015-01-30 09:00,30,562.5,562.5,560,560,17
20150901|2015-01-30 09:30,30,560.25,560.25,560.25,560.25,5
20150901|2015-01-30 10:00,30,560.25,560.25,560,560,5
20150901|2015-01-30 10:30,30,561.5,561.5,561.5,561.5,1
20150901|2015-01-30 11:00,30,562.25,562.25,562.25,562.25,1
20150901|2015-01-30 11:30,30,558.75,558.75,556.75,556.75,105
20150901|2015-01-30 12:00,30,557.25,557.25,557.25,557.25,6
20150901|2015-01-30 12:30,30,557,561.25,557,559.75,33
20150901|2015-01-30 13:00,30,560,560,555.5,559.25,22
20150901|2015-02-01 19:00,2,557.5,557.75,557.5,557.75,12
20150901|2015-02-02 08:30,2,555,555,555,555,1
20150901|2015-02-02 09:00,2,554.25,554.5,554,554.25,47
20150901|2015-02-02 09:30,2,560,560,556.25,556.25,10
20150901|2015-02-02 10:30,2,552.75,552.75,552.75,552.75,3
20150901|2015-02-02 11:00,2,552,552,552,552,1
20150901|2015-02-02 11:30,2,552.5,552.5,552.5,552.5,2
20150901|2015-02-02 12:00,2,551.5,552.25,551.5,552.25,2
20150901|2015-02-02 12:30,2,552.25,552.25,552.25,552.25,6
20150901|2015-02-02 13:00,2,552,553,551.5,551.5,39
20150901|2015-02-02 19:00,3,553.25,553.5,553.25,553.5,8
20150901|2015-02-03 05:00,3,556,556,556,556,1
20150901|2015-02-03 07:00,3,557.25,557.25,557.25,557.25,1
20150901|2015-02-03 07:30,3,558,558,558,558,5
20150901|2015-02-03 08:30,3,559.25,561.5,559.25,560.25,110
20150901|2015-02-03 09:00,3,560,565.5,560,565.5,26
20150901|2015-02-03 09:30,3,565.5,565.5,565.5,565.5,4
20150901|2015-02-03 10:00,3,565,565,565,565,10
20150901|2015-02-03 10:30,3,567,568.5,566.5,568.25,40
20150901|2015-02-03 11:00,3,569.5,571.5,569.5,570.5,13
20150901|2015-02-03 11:30,3,570.25,573.25,570.25,572.5,8
20150901|2015-02-03 12:00,3,572.5,572.5,572.5,572.5,3
20150901|2015-02-03 12:30,3,575.25,575.25,572.5,572.5,11
20150901|2015-02-03 13:00,3,572.5,575.75,572.5,575.75,25
20150901|2015-02-04 02:00,4,574.5,574.5,574.5,574.5,1
20150901|2015-02-04 02:30,4,579.25,579.25,579.25,579.25,1
20150901|2015-02-04 05:00,4,578,578,578,578,1
20150901|2015-02-04 06:30,4,575.5,576.25,575.5,576.25,3
20150901|2015-02-04 07:30,4,577.5,577.5,577.5,577.5,1
20150901|2015-02-04 08:30,4,572.5,572.75,572.5,572.75,2
20150901|2015-02-04 09:00,4,575.25,579.75,575.25,579.75,8
20150901|2015-02-04 09:30,4,577.25,579.5,577.25,579.5,3
20150901|2015-02-04 10:00,4,576.25,576.5,576.25,576.5,2
20150901|2015-02-04 11:00,4,578.5,578.75,578.5,578.75,22
20150901|2015-02-04 11:30,4,576,576,573.75,573.75,6
20150901|2015-02-04 12:00,4,571.75,571.75,571.75,571.75,2
20150901|2015-02-04 12:30,4,571.25,572.5,571.25,571.75,79
20150901|2015-02-04 13:00,4,570.75,570.75,568,570.5,41
20150901|2015-02-04 19:00,5,572.25,572.25,569.75,569.75,106
20150901|2015-02-04 21:00,5,568.25,568.25,568.25,568.25,1
20150901|2015-02-05 06:30,5,571.25,571.25,571.25,571.25,1
20150901|2015-02-05 07:00,5,575.5,575.5,575.5,575.5,2
20150901|2015-02-05 08:30,5,577.25,579.5,577.25,579.5,4
20150901|2015-02-05 09:00,5,579.75,581.25,579.75,581.25,12
20150901|2015-02-05 09:30,5,580.75,580.75,577.25,577.25,24
20150901|2015-02-05 10:00,5,576,576,576,576,4
20150901|2015-02-05 10:30,5,576,578,575.5,575.5,13
20150901|2015-02-05 11:00,5,574.5,574.5,572.75,572.75,7
20150901|2015-02-05 11:30,5,573.25,575,573.25,575,27
20150901|2015-02-05 12:00,5,578.75,578.75,578.75,578.75,1
20150901|2015-02-05 12:30,5,580,580,580,580,1
20150901|2015-02-05 13:00,5,577.5,577.75,577.5,577.75,4
20150901|2015-02-05 22:00,6,578.25,578.25,578.25,578.25,1
20150901|2015-02-06 03:00,6,584.25,584.25,584.25,584.25,2
20150901|2015-02-06 03:30,6,582.75,582.75,582.25,582.25,4
20150901|2015-02-06 04:00,6,585.75,586.25,582.75,586.25,141
20150901|2015-02-06 05:00,6,587.5,587.5,586.25,586.25,4
20150901|2015-02-06 05:30,6,585.75,586,585.75,586,3
20150901|2015-02-06 07:30,6,583.5,583.5,583.5,583.5,1
20150901|2015-02-06 08:30,6,579.25,579.25,571.5,571.5,40
20150901|2015-02-06 09:00,6,571.5,573.25,571.5,573.25,5
20150901|2015-02-06 09:30,6,573.75,576.5,573.75,576.5,33
20150901|2015-02-06 10:00,6,577.25,577.25,576.5,576.5,3
20150901|2015-02-06 10:30,6,578.25,578.5,577,578.5,25
20150901|2015-02-06 11:00,6,578.5,578.5,578.5,578.5,2
20150901|2015-02-06 11:30,6,576.5,576.5,576.5,576.5,3
20150901|2015-02-06 12:00,6,579.75,579.75,577.25,577.5,9
20150901|2015-02-06 12:30,6,577,579,577,579,9
20150901|2015-02-06 13:00,6,578.75,579.75,578,578,32
20150901|2015-02-08 19:00,9,579.25,579.25,579.25,579.25,5
20150901|2015-02-09 01:30,9,580.5,580.5,580.5,580.5,1
20150901|2015-02-09 08:30,9,575,575,575,575,5
20150901|2015-02-09 09:00,9,579.25,579.5,579.25,579.5,3
20150901|2015-02-09 09:30,9,579.5,579.5,578.25,578.25,5
20150901|2015-02-09 10:00,9,576.5,577.5,576.5,577.25,7
20150901|2015-02-09 10:30,9,578,578,577.75,578,7
20150901|2015-02-09 11:00,9,579.5,580,579.5,580,4
20150901|2015-02-09 11:30,9,579.75,579.75,579,579,4
20150901|2015-02-09 12:00,9,580,582,580,582,6
20150901|2015-02-09 12:30,9,581.25,582,581.25,582,4
20150901|2015-02-09 13:00,9,582,582,580,580,6
20150901|2015-02-09 19:00,10,580.25,580.25,579.5,579.5,5
20150901|2015-02-10 04:00,10,577,577,577,577,1
20150901|2015-02-10 05:30,10,577,577,577,577,8
20150901|2015-02-10 06:00,10,577,577,577,577,4
20150901|2015-02-10 06:30,10,577,577.5,577,577,14
20150901|2015-02-10 07:30,10,578.5,578.5,577,577,3
20150901|2015-02-10 08:30,10,577,577,575,575,53
20150901|2015-02-10 09:30,10,579.75,579.75,578.25,578.25,3
20150901|2015-02-10 10:00,10,578.5,579.5,578.5,579.5,2
20150901|2015-02-10 10:30,10,578.5,578.5,578,578,47
20150901|2015-02-10 11:00,10,577.5,577.5,571.75,572.5,8
20150901|2015-02-10 12:00,10,574.25,574.25,573.5,574,17
20150901|2015-02-10 12:30,10,573.5,574.5,573.5,573.75,8
20150901|2015-02-10 13:00,10,573.5,575,571,571,32
20150901|2015-02-10 19:00,11,571,571,571,571,1
20150901|2015-02-11 07:30,11,568.5,568.5,568.5,568.5,3
20150901|2015-02-11 08:30,11,573,576.75,571.75,576.75,8
20150901|2015-02-11 09:00,11,574.5,574.5,572,572,4
20150901|2015-02-11 09:30,11,574.75,574.75,574.25,574.25,4
20150901|2015-02-11 10:00,11,575,575,575,575,3
20150901|2015-02-11 10:30,11,576.25,578.5,576.25,577,7
20150901|2015-02-11 11:00,11,577.75,577.75,577.75,577.75,1
20150901|2015-02-11 11:30,11,576,576.25,576,576.25,5
20150901|2015-02-11 12:30,11,577.5,578,577.25,577.25,10
20150901|2015-02-11 13:00,11,577.25,577.25,573.75,573.75,3
20150901|2015-02-12 05:30,12,575,575,575,575,1
20150901|2015-02-12 07:30,12,572.25,572.25,572.25,572.25,1
20150901|2015-02-12 08:30,12,571.5,573,571.5,573,3
20150901|2015-02-12 09:00,12,570,570.5,569.5,570.5,44
20150901|2015-02-12 09:30,12,569.75,570.5,569.75,570.5,7
20150901|2015-02-12 10:00,12,570,570,568,568,37
20150901|2015-02-12 10:30,12,569.25,570.25,569.25,570.25,7
20150901|2015-02-12 11:00,12,570.25,570.25,570.25,570.25,1
20150901|2015-02-12 11:30,12,570.25,570.25,570.25,570.25,2
20150901|2015-02-12 12:30,12,569.5,570.5,569.5,570,41
20150901|2015-02-12 13:00,12,570.25,570.25,568.5,569,123
20150901|2015-02-12 19:00,13,570.5,570.5,570.5,570.5,3
20150901|2015-02-13 05:30,13,569.5,569.5,569.5,569.5,1
20150901|2015-02-13 06:30,13,569.5,569.5,569.5,569.5,1
20150901|2015-02-13 07:00,13,570,570,570,570,1
20150901|2015-02-13 07:30,13,572,574,572,574,7
20150901|2015-02-13 08:30,13,573.75,578.5,573.75,577,23
20150901|2015-02-13 09:00,13,576,576,574.25,575.25,21
20150901|2015-02-13 09:30,13,576,576,574.75,575.25,6
20150901|2015-02-13 10:00,13,575.25,575.25,575.25,575.25,1
20150901|2015-02-13 10:30,13,576,577,575.25,576.5,14
20150901|2015-02-13 11:00,13,576,577.25,575.75,577.25,9
20150901|2015-02-13 11:30,13,577.75,577.75,576.5,577.25,14
20150901|2015-02-13 12:00,13,575.5,576.25,574.75,576.25,10
20150901|2015-02-13 12:30,13,575.5,577,575.5,577,7
20150901|2015-02-13 13:00,13,578.25,578.5,578.25,578.5,5
20150901|2015-02-17 02:00,17,582.75,582.75,582.75,582.75,1
20150901|2015-02-17 05:30,17,588,588,588,588,1
20150901|2015-02-17 07:00,17,590.5,590.5,590,590,5
20150901|2015-02-17 08:30,17,595,597,586.75,586.75,41
20150901|2015-02-17 09:00,17,584.5,584.5,582.75,584,9
20150901|2015-02-17 09:30,17,582.5,582.5,581.75,581.75,2
20150901|2015-02-17 10:00,17,578,578,578,578,1
20150901|2015-02-17 10:30,17,577.75,577.75,577.75,577.75,1
20150901|2015-02-17 11:30,17,577.75,577.75,577.75,577.75,1
20150901|2015-02-17 12:00,17,578.5,580,578.25,580,4
20150901|2015-02-17 12:30,17,579.25,579.25,579.25,579.25,2
20150901|2015-02-17 13:00,17,577.5,580,577.25,580,58
20150901|2015-02-17 19:00,18,581,582.5,581,582.5,2
20150901|2015-02-17 23:30,18,586,586,586,586,1
20150901|2015-02-18 03:30,18,585.25,585.25,582.25,582.25,9
20150901|2015-02-18 06:00,18,579,579,579,579,4
20150901|2015-02-18 06:30,18,578.5,579,578.5,579,3
20150901|2015-02-18 07:00,18,579,579.25,579,579.25,4
20150901|2015-02-18 07:30,18,579.25,579.25,579.25,579.25,3
20150901|2015-02-18 08:30,18,578.75,579.75,576.5,578.75,9
20150901|2015-02-18 09:00,18,577.75,577.75,573.25,574.25,14
20150901|2015-02-18 09:30,18,573.25,573.75,573.25,573.25,5
20150901|2015-02-18 10:00,18,569.75,569.75,568,568,16
20150901|2015-02-18 10:30,18,568.5,568.5,566.25,567.25,33
20150901|2015-02-18 11:00,18,567.75,569.25,567.25,567.5,24
20150901|2015-02-18 11:30,18,567.25,568,566.75,567,31
20150901|2015-02-18 12:00,18,567.25,567.25,566,566.5,14
20150901|2015-02-18 12:30,18,566.75,567.25,565.25,565.75,19
20150901|2015-02-18 13:00,18,565.75,567.5,565.75,567.25,45
20150901|2015-02-19 04:00,19,563.25,563.25,563,563,3
20150901|2015-02-19 05:00,19,563,563,563,563,1
20150901|2015-02-19 05:30,19,563,563,563,563,2
20150901|2015-02-19 08:30,19,563.75,564,563.75,563.75,4
20150901|2015-02-19 09:00,19,565.25,565.25,563.25,563.25,6
20150901|2015-02-19 09:30,19,565.5,565.5,565,565,10
20150901|2015-02-19 10:30,19,565.5,570.5,565.5,570.5,25
20150901|2015-02-19 11:00,19,567.75,569.75,567.75,567.75,32
20150901|2015-02-19 11:30,19,564.5,564.5,564,564,6
20150901|2015-02-19 12:00,19,564.25,564.25,564.25,564.25,4
20150901|2015-02-19 12:30,19,564,564,564,564,1
20150901|2015-02-19 13:00,19,563,564.5,563,564.5,12
20150901|2015-02-20 00:00,20,565.5,565.5,565.5,565.5,1
20150901|2015-02-20 07:00,20,565.75,565.75,565.75,565.75,2
20150901|2015-02-20 08:30,20,563.75,563.75,560,560.25,51
20150901|2015-02-20 09:00,20,559.5,560,559,560,9
20150901|2015-02-20 09:30,20,559.25,559.25,557.5,557.5,47
20150901|2015-02-20 10:00,20,556.5,556.5,556,556,9
20150901|2015-02-20 10:30,20,556.75,556.75,556,556.75,66
20150901|2015-02-20 11:00,20,556.5,556.5,556.5,556.5,1
20150901|2015-02-20 11:30,20,555,555.75,555,555.75,3
20150901|2015-02-20 12:00,20,556,557.75,556,557.75,30
20150901|2015-02-20 12:30,20,557.25,558.25,556.5,557.25,42
20150901|2015-02-20 13:00,20,557.5,558.25,556.75,556.75,12
20150901|2015-02-22 19:00,23,558.5,558.5,558.5,558.5,2
20150901|2015-02-23 01:30,23,556,556,556,556,39
20150901|2015-02-23 06:00,23,556.5,556.5,555.25,555.25,3
20150901|2015-02-23 07:00,23,554.5,554.75,554.5,554.75,48
20150901|2015-02-23 08:30,23,556.25,560.5,556.25,560.5,3
20150901|2015-02-23 09:00,23,559.75,559.75,559.75,559.75,9
20150901|2015-02-23 09:30,23,557.75,558.5,556.75,558.5,88
20150901|2015-02-23 10:00,23,557.5,557.75,556.5,557,64
20150901|2015-02-23 10:30,23,556.25,556.5,556.25,556.5,3
20150901|2015-02-23 11:00,23,555,555,555,555,6
20150901|2015-02-23 11:30,23,555.5,555.5,555.5,555.5,2
20150901|2015-02-23 12:00,23,555.75,556,555.75,556,7
20150901|2015-02-23 12:30,23,555.5,555.5,555.5,555.5,1
20150901|2015-02-23 13:00,23,557,557,557,557,4
20150901|2015-02-23 19:00,24,555.5,555.5,555.5,555.5,2
20150901|2015-02-24 02:00,24,559.5,559.5,559.25,559.25,4
20150901|2015-02-24 05:00,24,559.75,559.75,559.75,559.75,1
20150901|2015-02-24 07:30,24,560.25,560.25,560.25,560.25,1
20150901|2015-02-24 08:30,24,562.5,563,558.5,558.5,19
20150901|2015-02-24 09:00,24,557.25,559.75,556.5,559.75,6
20150901|2015-02-24 09:30,24,561.5,562,561.5,562,9
20150901|2015-02-24 10:00,24,560.5,560.5,556,556,17
20150901|2015-02-24 10:30,24,560,561.75,559.75,561.75,11
20150901|2015-02-24 11:00,24,563,563.75,558.5,558.5,193
20150901|2015-02-24 11:30,24,558.5,560.25,558.5,560,220
20150901|2015-02-24 12:00,24,560,561.5,560,561.25,9
20150901|2015-02-24 12:30,24,559.25,560.75,559.25,560.25,14
20150901|2015-02-24 13:00,24,558.75,558.75,558,558.75,11
20150901|2015-02-24 19:00,25,556.75,556.75,556.75,556.75,2
20150901|2015-02-24 21:30,25,554.75,554.75,554.75,554.75,1
20150901|2015-02-25 02:00,25,554.75,554.75,554.75,554.75,1
20150901|2015-02-25 08:30,25,555.75,556,553.25,553.25,55
20150901|2015-02-25 09:00,25,553.25,553.5,550,551,259
20150901|2015-02-25 10:00,25,550.75,552,550.75,552,4
20150901|2015-02-25 10:30,25,550.75,550.75,550,550,48
20150901|2015-02-25 11:00,25,550,550.5,549.5,550,129
20150901|2015-02-25 11:30,25,549.25,549.5,549,549.5,50
20150901|2015-02-25 12:00,25,549,549,547.75,547.75,63
20150901|2015-02-25 12:30,25,548,548.75,547.25,548.75,24
20150901|2015-02-25 13:00,25,549,549.75,549,549.75,6
20150901|2015-02-25 19:00,26,549.5,549.5,548.75,548.75,8
20150901|2015-02-25 21:30,26,548.75,549,548.75,549,5
20150901|2015-02-25 23:30,26,550,550,550,550,1
20150901|2015-02-26 07:00,26,549.25,549.25,549.25,549.25,1
20150901|2015-02-26 07:30,26,547,547,547,547,3
20150901|2015-02-26 08:30,26,548.75,549.25,546.75,548,18
20150901|2015-02-26 09:00,26,545,545,544.75,544.75,12
20150901|2015-02-26 09:30,26,544,544.75,543,543,59
20150901|2015-02-26 10:00,26,543,543,541,541.75,59
20150901|2015-02-26 10:30,26,544.5,545,544.5,545,8
20150901|2015-02-26 11:00,26,549,549,545.5,545.5,47
20150901|2015-02-26 11:30,26,546,546.5,544,544.75,30
20150901|2015-02-26 12:00,26,547.75,548.25,547.75,548.25,5
20150901|2015-02-26 12:30,26,548.5,548.75,548.5,548.75,18
20150901|2015-02-26 13:00,26,548.75,551.5,548.75,551.25,25
20150901|2015-02-26 19:00,27,549.5,549.5,549.5,549.5,4
20150901|2015-02-27 03:00,27,552,552,552,552,1
20150901|2015-02-27 06:00,27,551.75,551.75,551.75,551.75,3
20150901|2015-02-27 06:30,27,553,553,553,553,2
20150901|2015-02-27 08:30,27,554,554,549.5,553,41
20150901|2015-02-27 09:00,27,552.5,553,550.5,553,43
20150901|2015-02-27 09:30,27,552.75,554.5,552.75,554.5,69
20150901|2015-02-27 10:00,27,553.5,553.5,553.5,553.5,2
20150901|2015-02-27 10:30,27,555,556.25,554.75,554.75,15
20150901|2015-02-27 11:00,27,555.5,559.75,555.25,558.75,136
20150901|2015-02-27 11:30,27,559.5,559.5,558.25,558.5,11
20150901|2015-02-27 12:00,27,560.5,561,559.5,561,19
20150901|2015-02-27 12:30,27,559.75,561.5,559.75,561.5,15
20150901|2015-02-27 13:00,27,564.25,565,557.75,558.25,50
20150901|2015-03-01 19:30,2,561.5,561.5,560.25,561,29
20150901|2015-03-01 20:00,2,561,561,560.5,560.5,16
20150901|2015-03-01 20:30,2,560,561.25,559.75,560.5,24
20150901|2015-03-01 21:00,2,560.25,560.75,560,560.5,7
20150901|2015-03-02 04:30,2,564,564,564,564,1
20150901|2015-03-02 07:30,2,563.25,563.25,563.25,563.25,18
20150901|2015-03-02 08:30,2,562.25,565.5,561.5,562,17
20150901|2015-03-02 09:00,2,558.75,558.75,556.25,556.75,12
20150901|2015-03-02 09:30,2,555.25,555.25,555,555,3
20150901|2015-03-02 10:00,2,554,554.75,554,554.75,8
20150901|2015-03-02 10:30,2,552.25,552.25,549.75,550.75,51
20150901|2015-03-02 11:00,2,550,550,548.25,548.25,43
20150901|2015-03-02 11:30,2,547.75,547.75,547.75,547.75,9
20150901|2015-03-02 12:00,2,547.75,548,546.75,546.75,83
20150901|2015-03-02 12:30,2,548,548,546.75,547.25,57
20150901|2015-03-02 13:00,2,547.25,547.25,545,546,48
20150901|2015-03-02 19:00,3,547.25,547.5,546.75,547,24
20150901|2015-03-02 19:30,3,546.25,546.25,546,546,5
20150901|2015-03-02 20:00,3,546,546,546,546,5
20150901|2015-03-02 20:30,3,546.25,546.25,546,546,13
20150901|2015-03-02 21:00,3,546,546,546,546,12
20150901|2015-03-02 21:30,3,545.25,545.25,545,545,4
20150901|2015-03-02 22:00,3,545.5,545.5,544.5,544.5,19
20150901|2015-03-02 22:30,3,545,545,544.5,544.5,20
20150901|2015-03-02 23:00,3,545,545,545,545,6
20150901|2015-03-03 02:00,3,545.5,545.5,545.5,545.5,1
20150901|2015-03-03 03:30,3,545.5,545.5,545.5,545.5,2
20150901|2015-03-03 06:00,3,546.75,546.75,546.75,546.75,3
20150901|2015-03-03 07:00,3,547.75,547.75,547.75,547.75,2
20150901|2015-03-03 07:30,3,547.5,548.25,547.5,548.25,2
20150901|2015-03-03 08:30,3,547.25,549,545,545.75,19
20150901|2015-03-03 09:00,3,546,546,544,544,17
20150901|2015-03-03 09:30,3,542.75,543.25,542,543,112
20150901|2015-03-03 10:00,3,543,545.5,543,545.25,22
20150901|2015-03-03 10:30,3,546,549.5,546,549.5,19
20150901|2015-03-03 11:00,3,550,550.5,549.5,550.5,53
20150901|2015-03-03 11:30,3,550.75,551,549,549.25,88
20150901|2015-03-03 12:00,3,550.5,552.5,550.5,552.5,41
20150901|2015-03-03 12:30,3,553.5,553.75,553,553.75,11
20150901|2015-03-03 13:00,3,552.75,554.75,552.75,553.75,13
20150901|2015-03-03 19:00,4,554,554,553.5,553.5,6
20150901|2015-03-03 19:30,4,553.25,553.25,553.25,553.25,10
20150901|2015-03-03 20:00,4,553.5,553.5,553,553,4
20150901|2015-03-03 20:30,4,552.75,552.75,552.75,552.75,1
20150901|2015-03-03 21:30,4,552.5,552.5,552,552,5
20150901|2015-03-03 22:00,4,552.5,552.5,552,552,15
20150901|2015-03-03 22:30,4,552.5,552.5,552,552,5
20150901|2015-03-03 23:30,4,552.25,553,552.25,552.25,13
20150901|2015-03-04 00:00,4,552.75,552.75,552.25,552.25,5
20150901|2015-03-04 00:30,4,552.25,552.25,552.25,552.25,1
20150901|2015-03-04 05:00,4,549.75,549.75,549.75,549.75,7
20150901|2015-03-04 05:30,4,549.75,549.75,549.75,549.75,8
20150901|2015-03-04 07:00,4,549,549,549,549,2
20150901|2015-03-04 07:30,4,549.5,549.5,549.5,549.5,4
20150901|2015-03-04 08:30,4,549.75,549.75,545.75,547.75,12
20150901|2015-03-04 09:00,4,546.5,547,546.5,547,8
20150901|2015-03-04 09:30,4,545.75,547,545.75,547,5
20150901|2015-03-04 10:00,4,546.5,547,546.5,546.5,15
20150901|2015-03-04 10:30,4,546.5,546.5,546.5,546.5,1
20150901|2015-03-04 11:00,4,547.75,547.75,547,547.5,89
20150901|2015-03-04 11:30,4,547,547,547,547,12
20150901|2015-03-04 12:00,4,547.25,547.25,546.75,547.25,11
20150901|2015-03-04 12:30,4,546,547.5,546,546.5,43
20150901|2015-03-04 13:00,4,547.25,547.75,547,547.25,43
20150901|2015-03-04 19:30,5,543.75,543.75,542.75,542.75,19
20150901|2015-03-04 20:00,5,542.5,543.5,542,543,44
20150901|2015-03-04 20:30,5,543,543.5,543,543.25,18
20150901|2015-03-04 21:00,5,543.25,543.25,543.25,543.25,30
20150901|2015-03-04 21:30,5,542.75,543,542.75,542.75,11
20150901|2015-03-04 22:00,5,542.75,543,542.75,542.75,15
20150901|2015-03-05 02:30,5,546,546,546,546,1
20150901|2015-03-05 06:30,5,544.75,545.75,544.75,545.75,5
20150901|2015-03-05 08:30,5,545.5,545.5,540.5,543.25,35
20150901|2015-03-05 09:00,5,541.75,542,539.75,539.75,21
20150901|2015-03-05 09:30,5,539.5,539.5,538.25,539.25,14
20150901|2015-03-05 10:00,5,539,539.5,539,539.5,34
20150901|2015-03-05 10:30,5,540,541.25,540,541.25,6
20150901|2015-03-05 11:00,5,538.5,538.5,537.25,537.25,40
20150901|2015-03-05 11:30,5,536.25,536.5,536.25,536.5,3
20150901|2015-03-05 12:00,5,536.5,538.25,536.5,538.25,25
20150901|2015-03-05 12:30,5,538.5,539.25,538.5,538.5,8
20150901|2015-03-05 13:00,5,537.75,538,536,536,8
20150901|2015-03-05 19:00,6,538.5,538.5,537.75,538,15
20150901|2015-03-05 19:30,6,538,538.25,538,538.25,15
20150901|2015-03-05 20:00,6,538,538,538,538,6
20150901|2015-03-05 20:30,6,538,538,538,538,8
20150901|2015-03-05 21:00,6,538,538,538,538,3
20150901|2015-03-05 21:30,6,537.75,537.75,537.75,537.75,4
20150901|2015-03-05 23:00,6,537.75,537.75,537.25,537.25,11
20150901|2015-03-05 23:30,6,537,537,537,537,1
20150901|2015-03-06 00:00,6,537,537,537,537,1
20150901|2015-03-06 00:30,6,537,537,537,537,2
20150901|2015-03-06 01:00,6,536.75,536.75,536.75,536.75,2
20150901|2015-03-06 02:30,6,536.5,536.5,536.5,536.5,1
20150901|2015-03-06 03:30,6,536.25,537.25,536.25,536.5,7
20150901|2015-03-06 05:00,6,537,537,537,537,1
20150901|2015-03-06 07:30,6,538.75,538.75,535.5,535.5,4
20150901|2015-03-06 08:30,6,536,538,536,537,29
20150901|2015-03-06 09:30,6,539,540.75,539,540.75,10
20150901|2015-03-06 10:00,6,539.5,539.5,539.5,539.5,1
20150901|2015-03-06 11:30,6,540,542.25,540,540.75,17
20150901|2015-03-06 12:00,6,539.5,539.5,539.5,539.5,3
20150901|2015-03-06 12:30,6,539.5,540.75,539.5,540.25,8
20150901|2015-03-06 13:00,6,540.75,542.75,538.5,538.5,49
20150901|2015-03-08 19:00,9,543.5,543.5,543.5,543.5,4
20150901|2015-03-09 04:30,9,545.25,545.25,545.25,545.25,1
20150901|2015-03-09 05:00,9,546.5,546.5,546.5,546.5,1
20150901|2015-03-09 08:30,9,548,549.5,547.25,547.25,11
20150901|2015-03-09 09:00,9,548,548,546,546,6
20150901|2015-03-09 09:30,9,546.75,547.5,546.75,547.5,3
20150901|2015-03-09 10:00,9,548.25,551,548.25,548.5,8
20150901|2015-03-09 10:30,9,547,547.75,547,547.25,9
20150901|2015-03-09 11:00,9,549.75,549.75,549,549,4
20150901|2015-03-09 11:30,9,550,550,550,550,5
20150901|2015-03-09 12:00,9,547.75,547.75,547.75,547.75,1
20150901|2015-03-09 12:30,9,549.5,549.5,548.5,548.5,10
20150901|2015-03-09 13:00,9,548.25,548.75,546,547,57
20150901|2015-03-10 03:00,10,547,547,547,547,1
20150901|2015-03-10 04:30,10,542.75,542.75,542.75,542.75,1
20150901|2015-03-10 06:00,10,541.5,541.5,541.5,541.5,1
20150901|2015-03-10 08:30,10,542.75,542.75,541,542.5,10
20150901|2015-03-10 09:00,10,543,543,540.5,540.5,8
20150901|2015-03-10 09:30,10,540.5,540.75,540.5,540.75,11
20150901|2015-03-10 10:30,10,542.25,543.5,541.75,543.5,14
20150901|2015-03-10 11:00,10,543.75,553.5,543.75,551.25,114
20150901|2015-03-10 11:30,10,551.25,551.5,548.75,548.75,36
20150901|2015-03-10 12:00,10,548,550,548,549,18
20150901|2015-03-10 12:30,10,547.75,547.75,545,547.25,15
20150901|2015-03-10 13:00,10,547.25,550.75,547.25,550.75,47
20150901|2015-03-10 22:30,11,554.75,556,554.75,556,3
20150901|2015-03-10 23:30,11,555,555,555,555,1
20150901|2015-03-11 03:00,11,558.75,558.75,558.75,558.75,1
20150901|2015-03-11 04:30,11,557.5,557.5,556,556,3
20150901|2015-03-11 05:00,11,555.25,555.5,555.25,555.5,3
20150901|2015-03-11 05:30,11,552.75,553,552.75,553,5
20150901|2015-03-11 06:30,11,556.25,556.25,556.25,556.25,1
20150901|2015-03-11 07:30,11,557.5,557.5,557.5,557.5,1
20150901|2015-03-11 08:30,11,557.25,557.25,556.25,556.25,11
20150901|2015-03-11 09:00,11,553.75,555,553.25,554.75,121
20150901|2015-03-11 09:30,11,554.5,554.5,554.25,554.25,38
20150901|2015-03-11 10:00,11,555.25,556,555.25,556,6
20150901|2015-03-11 10:30,11,557.75,557.75,557.75,557.75,5
20150901|2015-03-11 11:00,11,555.5,557,555.5,556.75,16
20150901|2015-03-11 11:30,11,556.75,556.75,555.5,555.5,19
20150901|2015-03-11 12:00,11,554.5,555,554.5,554.75,15
20150901|2015-03-11 12:30,11,556,556.25,554,554,37
20150901|2015-03-11 13:00,11,556.25,556.25,555.75,556.25,7
20150901|2015-03-11 19:00,12,556.25,556.25,555.25,555.25,7
20150901|2015-03-11 21:30,12,555.75,555.75,555.75,555.75,1
20150901|2015-03-12 06:30,12,559,559.75,559,559.75,7
20150901|2015-03-12 07:00,12,559.25,559.25,558.75,558.75,5
20150901|2015-03-12 07:30,12,560,560.5,559.75,560.25,12
20150901|2015-03-12 08:30,12,560.5,560.5,556.5,558.25,7
20150901|2015-03-12 09:00,12,557.75,557.75,555.25,556.25,15
20150901|2015-03-12 09:30,12,557.5,557.75,556.75,556.75,29
20150901|2015-03-12 10:00,12,555.25,557.25,555.25,556.75,31
20150901|2015-03-12 10:30,12,558.75,568.25,558.75,562.75,61
20150901|2015-03-12 11:00,12,562.5,564.75,562.5,564.75,24
20150901|2015-03-12 11:30,12,564.25,564.25,561.5,562.75,16
20150901|2015-03-12 12:00,12,561.75,561.75,560.5,561.5,20
20150901|2015-03-12 12:30,12,560.75,561.25,560.75,561,25
20150901|2015-03-12 13:00,12,560.75,562.5,560.25,561.25,59
20150901|2015-03-12 21:30,13,562.25,562.25,562.25,562.25,1
20150901|2015-03-13 06:30,13,568,568,568,568,14
20150901|2015-03-13 07:00,13,565.75,565.75,565.75,565.75,1
20150901|2015-03-13 08:30,13,564,564,561.25,562.75,19
20150901|2015-03-13 09:00,13,561.5,561.5,560,561,8
20150901|2015-03-13 09:30,13,560,560,553.75,555.25,27
20150901|2015-03-13 10:00,13,555,555,555,555,5
20150901|2015-03-13 10:30,13,555.75,555.75,555.25,555.25,9
20150901|2015-03-13 11:00,13,553.75,553.75,553.75,553.75,1
20150901|2015-03-13 11:30,13,553.75,553.75,553.75,553.75,3
20150901|2015-03-13 12:00,13,554.5,555.5,554.5,555.5,6
20150901|2015-03-13 12:30,13,556.25,556.25,555.25,555.25,35
20150901|2015-03-13 13:00,13,555.75,557,554.25,554.75,43
20150901|2015-03-16 00:30,16,552.25,552.25,552.25,552.25,1
20150901|2015-03-16 02:30,16,554,554,554,554,5
20150901|2015-03-16 07:00,16,554.75,555,554.75,555,7
20150901|2015-03-16 08:30,16,555.75,564.25,555.75,561,18
20150901|2015-03-16 09:00,16,559.5,561,559.5,561,4
20150901|2015-03-16 09:30,16,563.25,564.5,561.5,563.75,15
20150901|2015-03-16 10:00,16,564.25,564.5,564.25,564.25,12
20150901|2015-03-16 10:30,16,566.5,566.5,566.25,566.25,8
20150901|2015-03-16 11:00,16,566.25,566.25,565.25,566.25,8
20150901|2015-03-16 11:30,16,564,565.5,564,565.5,7
20150901|2015-03-16 12:00,16,566,566,565.25,565.25,8
20150901|2015-03-16 12:30,16,567.5,567.5,567,567,19
20150901|2015-03-16 13:00,16,569.25,573.75,569.25,573.25,58
20150901|2015-03-17 01:30,17,574.75,574.75,574.75,574.75,1
20150901|2015-03-17 02:00,17,575,575,575,575,4
20150901|2015-03-17 04:00,17,573.5,573.5,573.5,573.5,1
20150901|2015-03-17 07:30,17,572,572,572,572,1
20150901|2015-03-17 08:30,17,569,569,564.25,567.75,17
20150901|2015-03-17 09:00,17,570.5,570.5,566.5,566.5,6
20150901|2015-03-17 09:30,17,565.75,566.75,565.75,566.75,4
20150901|2015-03-17 10:00,17,566.5,566.5,566.5,566.5,1
20150901|2015-03-17 10:30,17,566.5,566.75,565.5,565.5,6
20150901|2015-03-17 11:00,17,565,565,565,565,3
20150901|2015-03-17 11:30,17,565.75,566,565.5,565.75,13
20150901|2015-03-17 12:00,17,566.5,566.5,565.75,566,48
20150901|2015-03-17 12:30,17,566,566,566,566,19
20150901|2015-03-17 13:00,17,566,566,559.75,560,49
20150901|2015-03-17 21:30,18,560.5,560.5,560.5,560.5,1
20150901|2015-03-18 04:30,18,561.5,561.5,561.5,561.5,1
20150901|2015-03-18 07:30,18,563,563,563,563,2
20150901|2015-03-18 08:30,18,564.75,567,562.25,562.25,22
20150901|2015-03-18 09:00,18,564.75,565.25,564.25,564.25,12
20150901|2015-03-18 09:30,18,564.5,564.5,560.75,560.75,11
20150901|2015-03-18 10:00,18,560.75,562,558.75,560.75,37
20150901|2015-03-18 10:30,18,561,565.25,560.5,563.25,43
20150901|2015-03-18 11:00,18,565,565,562.5,562.5,38
20150901|2015-03-18 11:30,18,564.25,564.25,563.75,563.75,11
20150901|2015-03-18 12:00,18,563.25,564,563.25,564,12
20150901|2015-03-18 12:30,18,563.25,565,563.25,564.25,47
20150901|2015-03-18 13:00,18,564.75,572,564.75,570.5,33
20150901|2015-03-18 21:30,19,577,577,577,577,1
20150901|2015-03-19 02:00,19,576.75,576.75,576.75,576.75,1
20150901|2015-03-19 02:30,19,574,574,573.25,573.25,10
20150901|2015-03-19 04:30,19,573.25,574.5,573.25,574.5,3
20150901|2015-03-19 05:30,19,574,574,574,574,1
20150901|2015-03-19 06:30,19,575.25,575.25,575,575,4
20150901|2015-03-19 07:00,19,574.25,574.25,574.25,574.25,2
20150901|2015-03-19 07:30,19,572.75,572.75,572.75,572.75,1
20150901|2015-03-19 08:30,19,574.5,575.75,571,575.75,31
20150901|2015-03-19 09:00,19,572.25,572.25,571.5,571.5,5
20150901|2015-03-19 09:30,19,573.25,574.5,572.5,572.75,21
20150901|2015-03-19 10:00,19,572.75,573.25,572.5,572.5,13
20150901|2015-03-19 10:30,19,572.5,573.75,569,569,15
20150901|2015-03-19 11:00,19,567.75,567.75,566.25,566.25,16
20150901|2015-03-19 11:30,19,566.5,566.5,563.75,564.25,33
20150901|2015-03-19 12:00,19,563,565,563,565,19
20150901|2015-03-19 12:30,19,566,567,566,566.25,16
20150901|2015-03-19 13:00,19,566.75,567.75,564.25,566.25,87
20150901|2015-03-19 19:00,20,567.5,567.5,566,566.5,20
20150901|2015-03-20 00:30,20,572.5,572.5,572.5,572.5,1
20150901|2015-03-20 02:30,20,573.25,573.25,573.25,573.25,2
20150901|2015-03-20 06:30,20,573,573.25,572.5,572.5,12
20150901|2015-03-20 07:00,20,573,574,573,574,3
20150901|2015-03-20 08:30,20,576,580,573.25,576.5,54
20150901|2015-03-20 09:00,20,576.75,578.25,575.5,578.25,26
20150901|2015-03-20 09:30,20,580.25,581.25,579.25,579.25,36
20150901|2015-03-20 10:00,20,579.25,582.75,579.25,582.75,25
20150901|2015-03-20 10:30,20,581.5,582.5,579.5,579.5,30
20150901|2015-03-20 11:00,20,582,584,582,584,24
20150901|2015-03-20 11:30,20,584.25,584.75,583.75,583.75,19
20150901|2015-03-20 12:00,20,583.5,585,583.5,584.75,9
20150901|2015-03-20 12:30,20,584.25,585.5,584.25,585,9
20150901|2015-03-20 13:00,20,584.75,587,584.5,586.75,55
20150901|2015-03-22 19:00,23,587.25,587.25,587.25,587.25,2
20150901|2015-03-22 20:00,23,590,590,590,590,2
20150901|2015-03-23 02:30,23,591.5,591.5,591.5,591.5,2
20150901|2015-03-23 03:00,23,592.25,592.25,592.25,592.25,2
20150901|2015-03-23 03:30,23,593,593,593,593,2
20150901|2015-03-23 07:00,23,590.5,590.5,590.5,590.5,1
20150901|2015-03-23 08:30,23,593.5,595,590,592.25,42
20150901|2015-03-23 09:00,23,591.25,591.5,588.25,589.25,60
20150901|2015-03-23 09:30,23,589.25,591.75,588.25,591.75,38
20150901|2015-03-23 10:00,23,591.25,591.25,590.5,590.5,4
20150901|2015-03-23 10:30,23,591,591,591,591,2
20150901|2015-03-23 11:30,23,590.25,590.75,590,590.25,9
20150901|2015-03-23 12:00,23,590,591,588.75,591,13
20150901|2015-03-23 12:30,23,591,591,591,591,4
20150901|2015-03-23 13:00,23,591.5,591.75,589,591.75,78
20150901|2015-03-23 19:30,24,588.75,588.75,588.5,588.5,3
20150901|2015-03-23 20:30,24,587.75,587.75,587.75,587.75,2
20150901|2015-03-23 22:00,24,587,587,587,587,1
20150901|2015-03-24 02:00,24,588,588.5,588,588.5,4
20150901|2015-03-24 02:30,24,588.5,588.5,585.75,586.25,35
20150901|2015-03-24 07:00,24,582.5,582.5,582.5,582.5,2
20150901|2015-03-24 08:30,24,583.5,584.75,580.75,581.25,35
20150901|2015-03-24 09:00,24,580.75,582.75,580.75,582.5,29
20150901|2015-03-24 09:30,24,582.25,584,582.25,582.25,12
20150901|2015-03-24 10:00,24,579,579,578.25,578.5,132
20150901|2015-03-24 10:30,24,579.25,579.25,579.25,579.25,4
20150901|2015-03-24 11:00,24,580.5,580.5,580.5,580.5,4
20150901|2015-03-24 12:00,24,582,583,582,582.5,113
20150901|2015-03-24 12:30,24,583,583,582.5,583,76
20150901|2015-03-24 13:00,24,582.75,583,580.5,581.5,67
20150901|2015-03-24 19:00,25,581.75,583,581.75,583,27
20150901|2015-03-24 19:30,25,583,583,583,583,16
20150901|2015-03-25 04:00,25,582.75,582.75,582.75,582.75,1
20150901|2015-03-25 04:30,25,582,582,581.5,581.5,2
20150901|2015-03-25 05:30,25,580.5,581.75,580.5,581.75,23
20150901|2015-03-25 08:30,25,579,581.25,579,579.5,15
20150901|2015-03-25 09:00,25,578.25,578.25,578.25,578.25,5
20150901|2015-03-25 09:30,25,578.25,578.25,577.5,577.75,208
20150901|2015-03-25 10:00,25,581.75,581.75,581.5,581.5,2
20150901|2015-03-25 10:30,25,581.75,581.75,579.5,579.75,34
20150901|2015-03-25 11:00,25,580.75,580.75,578.75,578.75,5
20150901|2015-03-25 11:30,25,578,579,578,578,11
20150901|2015-03-25 12:00,25,578.5,578.5,578.5,578.5,2
20150901|2015-03-25 12:30,25,578.25,580.25,578.25,580,30
20150901|2015-03-25 13:00,25,580.5,581.25,579,579,5
20150901|2015-03-25 19:00,26,578.5,578.5,578.5,578.5,2
20150901|2015-03-25 19:30,26,577.75,577.75,577.75,577.75,1
20150901|2015-03-26 04:00,26,582,582,582,582,67
20150901|2015-03-26 04:30,26,581.25,581.25,581.25,581.25,2
20150901|2015-03-26 08:30,26,578.75,579.25,576.5,578,70
20150901|2015-03-26 09:00,26,578,578,572.75,572.75,79
20150901|2015-03-26 09:30,26,572,573.25,565.25,567.75,204
20150901|2015-03-26 10:00,26,565.25,565.25,564,564,12
20150901|2015-03-26 10:30,26,564,564,563.25,563.25,32
20150901|2015-03-26 11:00,26,562.75,562.75,560.75,562,56
20150901|2015-03-26 11:30,26,561,562.25,561,562.25,17
20150901|2015-03-26 12:00,26,561.25,561.25,561.25,561.25,1
20150901|2015-03-26 12:30,26,562,562.25,561.75,562.25,7
20150901|2015-03-26 13:00,26,562.75,563,558.5,558.5,74
20150901|2015-03-26 19:00,27,560,560,560,560,12
20150901|2015-03-26 21:30,27,560,560,560,560,2
20150901|2015-03-27 04:00,27,561,561.25,561,561.25,2
20150901|2015-03-27 05:00,27,560,560,560,560,5
20150901|2015-03-27 05:30,27,560.25,560.25,560.25,560.25,5
20150901|2015-03-27 06:00,27,560.25,560.25,560.25,560.25,5
20150901|2015-03-27 07:00,27,561,561,561,561,1
20150901|2015-03-27 08:30,27,562,563.5,562,562.25,18
20150901|2015-03-27 09:00,27,561.25,562.75,561.25,562.5,26
20150901|2015-03-27 09:30,27,563.25,564.5,562.5,563,40
20150901|2015-03-27 10:00,27,564.25,564.25,563.25,563.25,5
20150901|2015-03-27 10:30,27,564,565,564,564.5,29
20150901|2015-03-27 11:00,27,566,566.75,565.5,565.5,9
20150901|2015-03-27 11:30,27,565.75,566.5,565.75,566,9
20150901|2015-03-27 12:00,27,566.5,567.75,566.5,567.75,6
20150901|2015-03-27 12:30,27,566.75,566.75,565.5,566,18
20150901|2015-03-27 13:00,27,567.75,569,567.75,568.25,16
20150901|2015-03-29 19:00,30,571,571,571,571,25
20150901|2015-03-30 01:00,30,574.5,574.5,574.5,574.5,1
20150901|2015-03-30 03:30,30,572,572,572,572,2
20150901|2015-03-30 06:00,30,571.25,571.75,571.25,571.75,3
20150901|2015-03-30 08:30,30,576.75,586.25,576.75,585.5,223
20150901|2015-03-30 09:00,30,581,582.5,580.5,582.5,138
20150901|2015-03-30 09:30,30,581.75,585.5,581.75,585.5,10
20150901|2015-03-30 10:00,30,585,585.25,585,585.25,10
20150901|2015-03-30 10:30,30,586.75,588.25,586.75,588.25,87
20150901|2015-03-30 11:00,30,589.25,589.5,588.75,589.5,8
20150901|2015-03-30 11:30,30,589.75,589.75,589.5,589.5,10
20150901|2015-03-30 12:00,30,589,589,586.5,586.75,14
20150901|2015-03-30 12:30,30,588.25,588.5,588.25,588.5,9
20150901|2015-03-30 13:00,30,588.5,591,588.5,591,45
20150901|2015-03-30 19:00,31,591,591,591,591,1
20150901|2015-03-30 20:30,31,591.75,591.75,591.25,591.25,10
20150901|2015-03-31 00:00,31,591,591,591,591,1
20150901|2015-03-31 01:00,31,590,590,590,590,1
20150901|2015-03-31 03:00,31,589,589,589,589,1
20150901|2015-03-31 03:30,31,587.75,587.75,587.75,587.75,1
20150901|2015-03-31 04:30,31,587.75,587.75,587.75,587.75,1
20150901|2015-03-31 05:30,31,588,588,588,588,1
20150901|2015-03-31 08:30,31,586.25,590.25,586,590,37
20150901|2015-03-31 09:00,31,589.5,591.5,589.25,590,20
20150901|2015-03-31 09:30,31,591.25,591.75,590,590.25,44
20150901|2015-03-31 10:00,31,591.5,591.5,589.75,590,15
20150901|2015-03-31 10:30,31,588.75,588.75,583,583.75,331
20150901|2015-03-31 11:00,31,588.5,588.5,575,576.25,278
20150901|2015-03-31 11:30,31,578.5,578.5,575,575.5,27
20150901|2015-03-31 12:00,31,575,576.25,573,573,19
20150901|2015-03-31 12:30,31,573.25,575,573.25,574.25,4
20150901|2015-03-31 13:00,31,574.25,574.5,572,572.75,75
20150901|2015-03-31 20:00,1,579,579,579,579,12
20150901|2015-04-01 03:00,1,579,579,579,579,1
20150901|2015-04-01 06:30,1,574.5,574.5,574.5,574.5,2
20150901|2015-04-01 07:00,1,572,572,571.75,571.75,2
20150901|2015-04-01 07:30,1,571,571,571,571,1
20150901|2015-04-01 08:30,1,568.5,570,564.75,570,26
20150901|2015-04-01 09:00,1,570,574.25,569,574,58
20150901|2015-04-01 09:30,1,575.75,579.25,575.75,577,18
20150901|2015-04-01 10:00,1,579,580,578.25,578.25,11
20150901|2015-04-01 10:30,1,580,587.5,580,584,30
20150901|2015-04-01 11:00,1,587.75,587.75,584,584,51
20150901|2015-04-01 11:30,1,586,586.5,580.5,581.5,39
20150901|2015-04-01 12:00,1,582.25,582.25,578,580.75,50
20150901|2015-04-01 12:30,1,580.75,582.5,580.25,582.5,23
20150901|2015-04-01 13:00,1,583.75,587,583.75,586.5,71
20150901|2015-04-02 01:30,2,581.25,581.25,581.25,581.25,1
20150901|2015-04-02 03:00,2,584.5,584.5,584.5,584.5,1
20150901|2015-04-02 04:00,2,586,586.25,586,586.25,2
20150901|2015-04-02 05:30,2,583.25,583.25,583.25,583.25,2
20150901|2015-04-02 06:00,2,583.5,583.5,583.5,583.5,1
20150901|2015-04-02 07:00,2,578.75,578.75,578.75,578.75,1
20150901|2015-04-02 07:30,2,580,580,580,580,1
20150901|2015-04-02 08:30,2,582,592.5,582,590.75,12
20150901|2015-04-02 09:00,2,591.5,591.75,590,590.25,27
20150901|2015-04-02 09:30,2,589.75,594,588,589.5,19
20150901|2015-04-02 10:00,2,590.25,591,589.5,590.75,26
20150901|2015-04-02 10:30,2,591.75,595,591.75,595,14
20150901|2015-04-02 11:00,2,594.75,596.5,594.75,596.5,34
20150901|2015-04-02 11:30,2,596.5,598,595.75,595.75,35
20150901|2015-04-02 12:00,2,596,598.75,596,598.75,7
20150901|2015-04-02 12:30,2,597.75,600.25,594.75,594.75,61
20150901|2015-04-02 13:00,2,595.25,597.75,592.75,592.75,78
20150901|2015-04-05 19:00,6,596.25,600.5,596.25,600.5,23
20150901|2015-04-05 22:00,6,600,600,600,600,1
20150901|2015-04-06 00:00,6,600,600,600,600,3
20150901|2015-04-06 04:30,6,601.5,601.5,601.5,601.5,1
20150901|2015-04-06 05:30,6,602,602,602,602,1
20150901|2015-04-06 06:00,6,602.5,602.5,602,602,2
20150901|2015-04-06 07:00,6,598.75,598.75,598.75,598.75,1
20150901|2015-04-06 08:30,6,600.5,600.5,591,591,20
20150901|2015-04-06 09:00,6,590,594.5,590,591.75,14
20150901|2015-04-06 09:30,6,591.25,591.25,589.75,590.25,11
20150901|2015-04-06 10:00,6,589.5,589.75,586.25,586.25,24
20150901|2015-04-06 10:30,6,587.75,589,586,586,21
20150901|2015-04-06 11:00,6,586.25,586.25,585,585,12
20150901|2015-04-06 11:30,6,586.5,588,585.75,588,19
20150901|2015-04-06 12:00,6,588,588,586.25,586.25,16
20150901|2015-04-06 12:30,6,586,586,584.75,585.25,9
20150901|2015-04-06 13:00,6,585.5,586.75,585.5,586.75,26
20150901|2015-04-07 00:00,7,587.25,587.25,587.25,587.25,1
20150901|2015-04-07 03:00,7,583.75,583.75,583.5,583.5,2
20150901|2015-04-07 03:30,7,581.75,581.75,580.25,580.25,4
20150901|2015-04-07 04:00,7,580.5,580.5,580.5,580.5,1
20150901|2015-04-07 04:30,7,580.75,580.75,580.75,580.75,1
20150901|2015-04-07 05:00,7,581.25,581.25,581.25,581.25,1
20150901|2015-04-07 07:00,7,581.5,581.5,581.5,581.5,1
20150901|2015-04-07 08:30,7,579.5,579.5,574.75,576.5,56
20150901|2015-04-07 09:00,7,576.25,578.25,576.25,578.25,8
20150901|2015-04-07 09:30,7,581.5,583,581.25,583,12
20150901|2015-04-07 10:00,7,581.25,581.75,581.25,581.5,10
20150901|2015-04-07 10:30,7,583.25,586.75,583.25,586.75,5
20150901|2015-04-07 11:00,7,587.25,587.25,583,583,6
20150901|2015-04-07 11:30,7,582,584.25,582,582,16
20150901|2015-04-07 12:00,7,582,583,580.25,583,48
20150901|2015-04-07 12:30,7,582.75,582.75,580,580,46
20150901|2015-04-07 13:00,7,580.25,581,578.25,581,71
20150901|2015-04-08 04:00,8,578,578,578,578,1
20150901|2015-04-08 04:30,8,578.25,578.5,578.25,578.5,2
20150901|2015-04-08 06:00,8,578.75,578.75,578.75,578.75,1
20150901|2015-04-08 06:30,8,579.5,579.5,579.5,579.5,1
20150901|2015-04-08 07:00,8,580.25,580.25,580.25,580.25,1
20150901|2015-04-08 07:30,8,579.5,579.75,579.5,579.75,2
20150901|2015-04-08 08:30,8,580.5,580.5,572.25,574.5,20
20150901|2015-04-08 09:00,8,577.5,577.5,571.25,573.25,13
20150901|2015-04-08 09:30,8,571,573,570.75,573,33
20150901|2015-04-08 10:00,8,572.25,577,572.25,576.5,178
20150901|2015-04-08 10:30,8,576.5,577.75,576.5,577.75,44
20150901|2015-04-08 11:00,8,577.25,577.5,576.75,576.75,11
20150901|2015-04-08 11:30,8,577,577,574.5,575,24
20150901|2015-04-08 12:00,8,577,577.5,575.75,575.75,10
20150901|2015-04-08 12:30,8,576.5,577,576,577,5
20150901|2015-04-08 13:00,8,576.25,577.75,575.75,576,40
20150901|2015-04-08 19:00,9,576.5,577,575.25,577,50
20150901|2015-04-08 19:30,9,577,577,577,577,14
20150901|2015-04-08 22:00,9,574,574,574,574,1
20150901|2015-04-09 04:00,9,574.5,574.5,574.5,574.5,1
20150901|2015-04-09 05:00,9,574.5,574.5,574.25,574.25,3
20150901|2015-04-09 06:00,9,572.25,572.25,572.25,572.25,1
20150901|2015-04-09 06:30,9,571.75,571.75,571,571,2
20150901|2015-04-09 07:00,9,571,571,571,571,27
20150901|2015-04-09 07:30,9,571,571.25,570.75,571.25,11
20150901|2015-04-09 08:30,9,570,570.75,568.25,568.75,13
20150901|2015-04-09 09:00,9,566.75,566.75,562.75,562.75,94
20150901|2015-04-09 09:30,9,562.25,564,562,564,45
20150901|2015-04-09 10:00,9,562.25,562.25,559.25,560.5,29
20150901|2015-04-09 10:30,9,560.5,564.25,559.75,564,23
20150901|2015-04-09 11:00,9,564.5,572,560.75,571.75,148
20150901|2015-04-09 11:30,9,571,574.25,569,569,39
20150901|2015-04-09 12:00,9,568.5,568.75,565,567.5,35
20150901|2015-04-09 12:30,9,567.5,569.5,567.5,568.5,28
20150901|2015-04-09 13:00,9,567.75,568,567.25,567.5,16
20150901|2015-04-09 19:00,10,566.75,566.75,566.75,566.75,1
20150901|2015-04-09 21:30,10,566.5,566.75,566.5,566.5,22
20150901|2015-04-09 23:00,10,568.25,568.25,568.25,568.25,1
20150901|2015-04-09 23:30,10,566.75,566.75,566.5,566.5,15
20150901|2015-04-10 00:00,10,566,566,565.25,565.25,36
20150901|2015-04-10 00:30,10,565.75,565.75,565.75,565.75,1
20150901|2015-04-10 01:30,10,566,566,566,566,1
20150901|2015-04-10 03:30,10,565.5,565.75,565.5,565.75,2
20150901|2015-04-10 06:30,10,567.25,567.25,567.25,567.25,1
20150901|2015-04-10 07:00,10,565,565,565,565,11
20150901|2015-04-10 07:30,10,567,567,567,567,1
20150901|2015-04-10 08:30,10,567,574.5,566.5,570.25,33
20150901|2015-04-10 09:00,10,568.75,570.75,568.75,569.75,42
20150901|2015-04-10 10:00,10,571.75,575,571.75,574.25,9
20150901|2015-04-10 10:30,10,573,573,570.75,570.75,10
20150901|2015-04-10 11:00,10,568.25,570.25,568.25,570.25,7
20150901|2015-04-10 11:30,10,572.75,573,572.75,573,3
20150901|2015-04-10 12:00,10,574.25,574.25,574.25,574.25,10
20150901|2015-04-10 12:30,10,572,574.25,570.5,574.25,32
20150901|2015-04-10 13:00,10,573.75,574.5,572,573.75,21
20150901|2015-04-12 19:00,13,564.25,564.25,564.25,564.25,4
20150901|2015-04-12 23:00,13,564.5,564.5,564.5,564.5,1
20150901|2015-04-13 01:00,13,566,566,565.5,565.5,2
20150901|2015-04-13 03:00,13,563.75,564,561.75,561.75,16
20150901|2015-04-13 03:30,13,561,561,561,561,1
20150901|2015-04-13 05:30,13,561,561,561,561,2
20150901|2015-04-13 06:30,13,559.5,559.5,559.5,559.5,5
20150901|2015-04-13 07:00,13,559,559,558,558,2
20150901|2015-04-13 08:30,13,555.5,555.75,549.75,550,129
20150901|2015-04-13 09:00,13,550,550.25,544.5,545.25,74
20150901|2015-04-13 09:30,13,545.25,545.75,542.75,545.25,65
20150901|2015-04-13 10:00,13,545.5,547.5,544.5,545,86
20150901|2015-04-13 10:30,13,544.75,547,544.25,547,27
20150901|2015-04-13 11:00,13,547,550,546.25,548.75,52
20150901|2015-04-13 11:30,13,548,548.5,544,544.5,128
20150901|2015-04-13 12:00,13,544.25,546,544.25,546,18
20150901|2015-04-13 12:30,13,546.25,546.75,546,546.5,29
20150901|2015-04-13 13:00,13,546.25,548,544.25,545.75,59
20150901|2015-04-13 19:00,14,546,548,546,548,26
20150901|2015-04-13 20:30,14,545,545,545,545,1
20150901|2015-04-13 21:00,14,545,545,545,545,1
20150901|2015-04-13 21:30,14,545,545,545,545,2
20150901|2015-04-13 22:00,14,545.25,545.25,545.25,545.25,1
20150901|2015-04-14 01:30,14,545,545,545,545,14
20150901|2015-04-14 02:00,14,545,545,543.25,543.25,17
20150901|2015-04-14 04:00,14,542.75,542.75,542.75,542.75,2
20150901|2015-04-14 05:00,14,541.25,541.25,540,540,2
20150901|2015-04-14 05:30,14,539.75,539.75,539.75,539.75,2
20150901|2015-04-14 06:00,14,539.75,540,539.75,540,2
20150901|2015-04-14 07:00,14,539.25,539.25,538,538,6
20150901|2015-04-14 07:30,14,540,540.75,540,540.75,3
20150901|2015-04-14 08:30,14,541.75,541.75,538.25,540.25,55
20150901|2015-04-14 09:00,14,540.5,540.5,538.75,539,23
20150901|2015-04-14 09:30,14,539.75,539.75,536,539,90
20150901|2015-04-14 10:00,14,539.25,541.5,538.75,539,76
20150901|2015-04-14 10:30,14,539.5,540,538,538.5,57
20150901|2015-04-14 11:00,14,538,539,537.25,537.25,133
20150901|2015-04-14 11:30,14,537.75,537.75,536.75,537,50
20150901|2015-04-14 12:00,14,537,540.5,537,539.5,29
20150901|2015-04-14 12:30,14,539.5,540.5,538.25,539.25,46
20150901|2015-04-14 13:00,14,540,541.5,537.75,538.25,58
20150901|2015-04-14 19:00,15,539.75,539.75,539.75,539.75,2
20150901|2015-04-15 00:00,15,537.25,537.25,537.25,537.25,1
20150901|2015-04-15 01:30,15,538.75,540,538.75,540,4
20150901|2015-04-15 02:00,15,538.75,538.75,538.75,538.75,1
20150901|2015-04-15 03:30,15,538.5,538.5,538.5,538.5,1
20150901|2015-04-15 04:00,15,538.5,538.5,538.5,538.5,1
20150901|2015-04-15 04:30,15,539.25,539.25,538.75,538.75,2
20150901|2015-04-15 05:00,15,538.5,538.5,538.5,538.5,3
20150901|2015-04-15 06:30,15,540.5,544,540.5,542.25,7
20150901|2015-04-15 07:00,15,541.5,541.5,541.5,541.5,1
20150901|2015-04-15 08:30,15,540,541,537,537.25,37
20150901|2015-04-15 09:00,15,538.25,538.25,536,536.25,45
20150901|2015-04-15 09:30,15,535.75,539.25,535.5,538,35
20150901|2015-04-15 10:00,15,539.75,540.25,536.25,537.75,71
20150901|2015-04-15 10:30,15,538,540,538,538.75,90
20150901|2015-04-15 11:00,15,538.5,538.5,533.75,534,99
20150901|2015-04-15 11:30,15,534.25,534.5,533.25,534,23
20150901|2015-04-15 12:00,15,533.25,534.5,532.75,533,73
20150901|2015-04-15 12:30,15,533.5,533.5,531.5,532.25,55
20150901|2015-04-15 13:00,15,531.5,531.75,529.5,530.5,83
20150901|2015-04-15 22:00,16,533.25,533.25,533.25,533.25,1
20150901|2015-04-15 23:00,16,534,534,534,534,1
20150901|2015-04-15 23:30,16,533.75,533.75,533.75,533.75,1
20150901|2015-04-16 01:30,16,533.5,533.5,533.5,533.5,5
20150901|2015-04-16 02:00,16,532.5,532.5,532.5,532.5,5
20150901|2015-04-16 03:00,16,532.25,532.25,532.25,532.25,4
20150901|2015-04-16 03:30,16,530.5,530.5,530.5,530.5,5
20150901|2015-04-16 05:00,16,531.5,531.5,531.5,531.5,1
20150901|2015-04-16 05:30,16,531.25,531.5,531.25,531.5,4
20150901|2015-04-16 06:00,16,531.5,531.5,531.5,531.5,1
20150901|2015-04-16 08:30,16,533.25,533.5,531.5,531.5,32
20150901|2015-04-16 09:00,16,530.5,531,527.5,529,61
20150901|2015-04-16 09:30,16,528.5,529,526.75,527.75,39
20150901|2015-04-16 10:00,16,527.75,530.25,527.75,530.25,96
20150901|2015-04-16 10:30,16,530.75,531,528,529.75,28
20150901|2015-04-16 11:00,16,530.25,530.25,523,524.5,106
20150901|2015-04-16 11:30,16,523.75,525.25,523.75,525.25,27
20150901|2015-04-16 12:00,16,525.75,527.25,525.5,525.5,25
20150901|2015-04-16 12:30,16,526,527,525.75,526.25,33
20150901|2015-04-16 13:00,16,525.75,527.5,525.5,526.5,44
20150901|2015-04-16 19:00,17,526,527,526,527,14
20150901|2015-04-17 00:00,17,524.25,524.25,524.25,524.25,1
20150901|2015-04-17 01:30,17,524.5,524.5,524.5,524.5,1
20150901|2015-04-17 05:00,17,527.75,527.75,527.75,527.75,4
20150901|2015-04-17 06:00,17,528,528,528,528,1
20150901|2015-04-17 07:00,17,529.75,529.75,529.75,529.75,1
20150901|2015-04-17 08:30,17,530.25,530.25,523.5,527.5,182
20150901|2015-04-17 09:00,17,527.5,529.5,526.75,529.25,39
20150901|2015-04-17 09:30,17,527.75,530.5,527.25,528.25,60
20150901|2015-04-17 10:00,17,529,530.25,529,530.25,83
20150901|2015-04-17 10:30,17,530.75,531.25,529.25,529.75,95
20150901|2015-04-17 11:00,17,529,529,527.5,528.75,37
20150901|2015-04-17 11:30,17,529.25,529.5,528.25,528.5,29
20150901|2015-04-17 12:00,17,528.75,528.75,526.5,527.5,145
20150901|2015-04-17 12:30,17,527.25,527.75,526.25,527.5,40
20150901|2015-04-17 13:00,17,526.25,526.5,524.75,524.75,86
20150901|2015-04-19 19:00,20,526.75,526.75,526.75,526.75,1
20150901|2015-04-19 19:30,20,526.5,526.5,526.5,526.5,2
20150901|2015-04-19 21:00,20,527,527,526.75,527,3
20150901|2015-04-20 02:30,20,527.75,527.75,527.75,527.75,1
20150901|2015-04-20 03:00,20,529,529.25,529,529.25,2
20150901|2015-04-20 05:30,20,529,529,529,529,1
20150901|2015-04-20 06:00,20,528.75,528.75,528.75,528.75,1
20150901|2015-04-20 06:30,20,528,528,528,528,1
20150901|2015-04-20 07:00,20,527,527,526.25,526.25,5
20150901|2015-04-20 07:30,20,527.25,527.25,527.25,527.25,1
20150901|2015-04-20 08:30,20,527,528,526,526.75,43
20150901|2015-04-20 09:00,20,525.75,528,525.75,528,19
20150901|2015-04-20 09:30,20,527.75,528,524.75,525,76
20150901|2015-04-20 10:00,20,525,525,523.5,524.25,105
20150901|2015-04-20 10:30,20,524,526.75,524,526.75,84
20150901|2015-04-20 11:00,20,526.75,526.75,524.75,525,12
20150901|2015-04-20 11:30,20,525.25,526.75,525.25,525.75,29
20150901|2015-04-20 12:00,20,525.75,526.25,524.25,524.25,29
20150901|2015-04-20 12:30,20,523.5,529.25,523.5,527.5,76
20150901|2015-04-20 13:00,20,527.5,529,526.75,529,25
20150901|2015-04-21 00:00,21,528,528,528,528,1
20150901|2015-04-21 01:30,21,528.25,528.25,528.25,528.25,1
20150901|2015-04-21 03:30,21,527.5,527.5,527.5,527.5,2
20150901|2015-04-21 04:00,21,527,527,526,526,4
20150901|2015-04-21 04:30,21,525.75,526,525,525,3
20150901|2015-04-21 05:00,21,525,525,525,525,1
20150901|2015-04-21 05:30,21,525.5,525.75,525.25,525.75,3
20150901|2015-04-21 06:00,21,525,525.75,525,525.75,2
20150901|2015-04-21 06:30,21,526.5,527,526,527,6
20150901|2015-04-21 08:30,21,526,529,525.5,528.75,32
20150901|2015-04-21 09:00,21,528.5,528.5,527.5,528.5,10
20150901|2015-04-21 09:30,21,529.5,532,529.5,532,40
20150901|2015-04-21 10:00,21,534,535.25,532.75,533,51
20150901|2015-04-21 10:30,21,531.5,532,531.25,531.75,5
20150901|2015-04-21 11:00,21,532.75,534,532.25,532.25,31
20150901|2015-04-21 11:30,21,531.5,531.5,530.5,531.5,32
20150901|2015-04-21 12:00,21,532,532.25,530.25,532.25,33
20150901|2015-04-21 12:30,21,532.25,534,531,531,47
20150901|2015-04-21 13:00,21,531.5,532.25,528.5,528.75,40
20150901|2015-04-21 20:00,22,529,529,529,529,7
20150901|2015-04-22 00:30,22,528,528,528,528,2
20150901|2015-04-22 01:00,22,527.75,527.75,527.5,527.5,3
20150901|2015-04-22 02:30,22,527.75,527.75,527.75,527.75,1
20150901|2015-04-22 03:30,22,528,528,528,528,1
20150901|2015-04-22 04:00,22,529.5,529.5,529.5,529.5,1
20150901|2015-04-22 04:30,22,530,530,530,530,2
20150901|2015-04-22 05:30,22,530.5,530.5,530.5,530.5,1
20150901|2015-04-22 07:00,22,529.75,529.75,529.75,529.75,1
20150901|2015-04-22 08:30,22,529.25,531.5,528.25,528.25,46
20150901|2015-04-22 09:00,22,527.75,528,526.75,527.75,14
20150901|2015-04-22 09:30,22,527.75,527.75,523.5,525,30
20150901|2015-04-22 10:00,22,525.25,526.5,525.25,525.75,34
20150901|2015-04-22 10:30,22,526,526.75,525.75,526.25,47
20150901|2015-04-22 11:00,22,526,527.5,526,527.5,12
20150901|2015-04-22 11:30,22,528,528.5,527,527.75,43
20150901|2015-04-22 12:00,22,528,528,526.5,527.25,17
20150901|2015-04-22 12:30,22,527,528.25,526.75,527.25,32
20150901|2015-04-22 13:00,22,528,528,527,527.5,62
20150901|2015-04-23 02:00,23,529.5,529.5,529.5,529.5,1
20150901|2015-04-23 04:00,23,532.5,532.5,532.5,532.5,1
20150901|2015-04-23 04:30,23,532.25,532.25,532.25,532.25,1
20150901|2015-04-23 05:30,23,533.25,533.25,533.25,533.25,1
20150901|2015-04-23 07:00,23,534.25,534.25,534,534,10
20150901|2015-04-23 07:30,23,534.75,534.75,534.75,534.75,1
20150901|2015-04-23 08:30,23,537,537,533.75,534,47
20150901|2015-04-23 09:00,23,534.5,534.5,533.25,533.25,6
20150901|2015-04-23 09:30,23,533.5,536.5,533.5,535,38
20150901|2015-04-23 10:00,23,537,537,536,536,47
20150901|2015-04-23 10:30,23,536.75,537.25,536.25,537,9
20150901|2015-04-23 11:00,23,537.75,537.75,536.75,536.75,7
20150901|2015-04-23 11:30,23,536.25,536.25,534.5,534.75,13
20150901|2015-04-23 12:00,23,534.75,535.5,534,534,98
20150901|2015-04-23 12:30,23,533.75,534,533.25,534,16
20150901|2015-04-23 13:00,23,534.25,534.25,531.75,533,59
20150901|2015-04-23 19:00,24,533,533,532.75,532.75,7
20150901|2015-04-23 23:00,24,531.5,531.75,531.5,531.75,3
20150901|2015-04-23 23:30,24,532,532.25,532,532.25,8
20150901|2015-04-24 00:00,24,532.25,532.25,532.25,532.25,9
20150901|2015-04-24 00:30,24,531.75,531.75,531.75,531.75,1
20150901|2015-04-24 03:30,24,532.5,532.5,532.5,532.5,1
20150901|2015-04-24 07:30,24,531.5,531.5,531.5,531.5,2
20150901|2015-04-24 08:30,24,531.5,531.75,525.5,525.5,54
20150901|2015-04-24 09:00,24,523.75,524.75,523.75,524.25,63
20150901|2015-04-24 09:30,24,524.25,524.25,522.5,523.75,45
20150901|2015-04-24 10:00,24,523.5,523.5,521.75,522,25
20150901|2015-04-24 10:30,24,522,522,521.5,521.5,13
20150901|2015-04-24 11:00,24,521.5,521.75,521.25,521.5,16
20150901|2015-04-24 11:30,24,521.25,521.25,519.5,520.25,179
20150901|2015-04-24 12:00,24,520.5,522.25,520.5,520.5,45
20150901|2015-04-24 12:30,24,521,523,521,522.5,47
20150901|2015-04-24 13:00,24,522,522,516.75,519.5,109
20150901|2015-04-26 19:00,27,518,518,517.5,517.5,3
20150901|2015-04-26 21:00,27,518,518,518,518,1
20150901|2015-04-27 00:00,27,520,520,520,520,7
20150901|2015-04-27 01:30,27,521.25,521.25,521.25,521.25,1
20150901|2015-04-27 04:30,27,518.75,518.75,518.75,518.75,1
20150901|2015-04-27 05:30,27,518.5,518.5,518.5,518.5,5
20150901|2015-04-27 07:00,27,517.75,517.75,517.75,517.75,4
20150901|2015-04-27 07:30,27,518,518.25,517.75,518.25,9
20150901|2015-04-27 08:30,27,519,519.75,513.5,519,119
20150901|2015-04-27 09:00,27,519.25,519.25,515.5,516,61
20150901|2015-04-27 09:30,27,515.25,515.25,512.5,514,55
20150901|2015-04-27 10:00,27,514.5,514.5,509.5,510.5,123
20150901|2015-04-27 10:30,27,510.75,511.25,510.25,511.25,54
20150901|2015-04-27 11:00,27,511.75,511.75,510,510.5,113
20150901|2015-04-27 11:30,27,510,510.75,510,510.5,49
20150901|2015-04-27 12:00,27,510.25,510.75,509.25,510,86
20150901|2015-04-27 12:30,27,509.5,509.75,505.75,508,152
20150901|2015-04-27 13:00,27,508.75,509,506,507.5,111
20150901|2015-04-27 19:00,28,509.25,510,509.25,510,2
20150901|2015-04-27 21:30,28,509.25,509.25,509.25,509.25,1
20150901|2015-04-28 02:00,28,509.75,509.75,509.75,509.75,1
20150901|2015-04-28 02:30,28,510.25,510.25,510.25,510.25,58
20150901|2015-04-28 03:00,28,510.5,510.5,510.5,510.5,1
20150901|2015-04-28 03:30,28,510,510,509,509,2
20150901|2015-04-28 04:00,28,508,508,506,506,18
20150901|2015-04-28 05:00,28,507.25,507.25,507.25,507.25,1
20150901|2015-04-28 06:30,28,507,508.5,507,507.75,4
20150901|2015-04-28 07:00,28,506.75,506.75,506,506,101
20150901|2015-04-28 07:30,28,506.75,507,506.75,507,3
20150901|2015-04-28 08:30,28,508.75,508.75,504.75,508.25,190
20150901|2015-04-28 09:00,28,508.25,509.25,506.5,507.5,105
20150901|2015-04-28 09:30,28,506.75,506.75,504,504.25,98
20150901|2015-04-28 10:00,28,503.5,504.75,500.25,504.75,69
20150901|2015-04-28 10:30,28,504.25,506,503,504,101
20150901|2015-04-28 11:00,28,503.25,505.5,503.25,504.25,80
20150901|2015-04-28 11:30,28,504.25,509,504.25,508.75,56
20150901|2015-04-28 12:00,28,508.5,514.5,508.5,514.5,54
20150901|2015-04-28 12:30,28,514.25,514.5,512,514.5,42
20150901|2015-04-28 13:00,28,514.5,515.75,512.75,514,90
20150901|2015-04-28 23:00,29,515.75,515.75,515.75,515.75,1
20150901|2015-04-29 01:00,29,515,515,515,515,2
20150901|2015-04-29 02:30,29,513.25,513.25,513.25,513.25,11
20150901|2015-04-29 03:30,29,514,514.5,514,514.25,3
20150901|2015-04-29 04:00,29,514.25,514.25,514.25,514.25,2
20150901|2015-04-29 04:30,29,514.25,515.25,514.25,515.25,4
20150901|2015-04-29 05:00,29,515.75,515.75,515.75,515.75,3
20150901|2015-04-29 05:30,29,515.75,515.75,515.75,515.75,11
20150901|2015-04-29 06:00,29,515.75,515.75,515.75,515.75,2
20150901|2015-04-29 06:30,29,515.75,516,515.75,515.75,27
20150901|2015-04-29 07:00,29,516.25,516.25,515.25,516,5
20150901|2015-04-29 07:30,29,515.75,516.5,515.75,516.5,2
20150901|2015-04-29 08:30,29,514,514.75,510.5,513.25,232
20150901|2015-04-29 09:00,29,513.5,514.25,512.25,514.25,36
20150901|2015-04-29 09:30,29,514.75,514.75,513,513.5,25
20150901|2015-04-29 10:00,29,514,517,513.5,514.75,94
20150901|2015-04-29 10:30,29,515.75,517,514.75,514.75,83
20150901|2015-04-29 11:00,29,515,515.75,514.5,515.25,58
20150901|2015-04-29 11:30,29,515.25,516.75,515.25,515.75,48
20150901|2015-04-29 12:00,29,516,517.25,515,517.25,78
20150901|2015-04-29 12:30,29,517.5,520.25,517.5,520,162
20150901|2015-04-29 13:00,29,519,522.25,516.75,522.25,178
20150901|2015-04-29 19:30,30,523.75,523.75,523.75,523.75,1
20150901|2015-04-29 20:30,30,524.25,524.75,524.25,524.75,6
20150901|2015-04-29 22:00,30,523.5,523.5,523.5,523.5,1
20150901|2015-04-30 02:30,30,523,523.75,523,523.75,5
20150901|2015-04-30 03:00,30,524.25,524.75,524.25,524.75,2
20150901|2015-04-30 03:30,30,524.5,524.5,523.75,523.75,2
20150901|2015-04-30 04:00,30,524.25,525,524.25,525,3
20150901|2015-04-30 05:00,30,525,525,524.5,524.5,38
20150901|2015-04-30 06:00,30,524.25,524.25,524.25,524.25,1
20150901|2015-04-30 06:30,30,524.5,524.75,524.25,524.5,10
20150901|2015-04-30 07:00,30,525.25,525.25,525.25,525.25,1
20150901|2015-04-30 07:30,30,524.75,524.75,524.75,524.75,5
20150901|2015-04-30 08:30,30,522.75,523.25,515,516,185
20150901|2015-04-30 09:00,30,515.25,515.75,513.5,515,87
20150901|2015-04-30 09:30,30,515,516.25,514.25,514.75,35
20150901|2015-04-30 10:00,30,514.75,518,514.5,514.75,53
20150901|2015-04-30 10:30,30,515.5,515.5,511.25,511.5,59
20150901|2015-04-30 11:00,30,511.25,513,509.75,511,81
20150901|2015-04-30 11:30,30,510.25,511,509.75,510.5,45
20150901|2015-04-30 12:00,30,510.25,511.25,510,511,147
20150901|2015-04-30 12:30,30,511.25,512.75,510.5,511.75,60
20150901|2015-04-30 13:00,30,512.25,514.25,508,510.75,244
20150901|2015-04-30 19:00,1,509.25,509.25,509.25,509.25,1
20150901|2015-04-30 20:00,1,511.5,511.5,511.5,511.5,4
20150901|2015-04-30 21:30,1,509.25,509.25,509.25,509.25,1
20150901|2015-05-01 03:00,1,510.25,510.25,509.75,509.75,28
20150901|2015-05-01 03:30,1,509.75,510.25,509.5,509.75,30
20150901|2015-05-01 04:00,1,509.75,510.25,509.75,510,8
20150901|2015-05-01 06:00,1,512.75,513,512.75,513,5
20150901|2015-05-01 06:30,1,511,511,511,511,1
20150901|2015-05-01 08:30,1,512,514,511,511,151
20150901|2015-05-01 09:00,1,511,511,508.5,510.5,46
20150901|2015-05-01 09:30,1,511.25,511.25,506.25,507,67
20150901|2015-05-01 10:00,1,508,508,505.75,507.5,66
20150901|2015-05-01 10:30,1,508,508.25,506.5,506.75,24
20150901|2015-05-01 11:00,1,506.75,507.75,506,507.75,22
20150901|2015-05-01 11:30,1,507.25,508.75,507,507.75,26
20150901|2015-05-01 12:00,1,507.5,509.5,507.5,509.5,11
20150901|2015-05-01 12:30,1,511,513,510.25,511.5,50
20150901|2015-05-01 13:00,1,511.5,511.75,508.75,510.5,114
20150901|2015-05-03 19:00,4,507.5,507.5,507.5,507.5,1
20150901|2015-05-04 02:30,4,509.5,509.5,507.75,507.75,7
20150901|2015-05-04 03:00,4,507,507,506.5,506.5,4
20150901|2015-05-04 03:30,4,505.5,505.5,505.5,505.5,1
20150901|2015-05-04 04:30,4,505.5,505.5,505,505,3
20150901|2015-05-04 05:00,4,506,506,506,506,1
20150901|2015-05-04 06:30,4,504,504,504,504,2
20150901|2015-05-04 07:30,4,506,506,506,506,2
20150901|2015-05-04 08:30,4,505.75,508,502,508,150
20150901|2015-05-04 09:00,4,507.5,507.75,506.5,507,55
20150901|2015-05-04 09:30,4,506.5,509.5,506,509,34
20150901|2015-05-04 10:00,4,508.25,509.5,507.75,508.75,21
20150901|2015-05-04 10:30,4,508.5,509.25,507.75,507.75,14
20150901|2015-05-04 11:00,4,508,509,508,508.75,41
20150901|2015-05-04 11:30,4,508.75,509.25,508.5,509,14
20150901|2015-05-04 12:00,4,509.25,509.25,507.75,508.75,31
20150901|2015-05-04 12:30,4,508.25,509.5,507.5,509.5,29
20150901|2015-05-04 13:00,4,509,509.5,506.75,507.25,65
20150901|2015-05-04 20:00,5,506.25,506.25,506.25,506.25,3
20150901|2015-05-05 03:00,5,505,505,505,505,2
20150901|2015-05-05 03:30,5,504.25,504.25,503,503.25,14
20150901|2015-05-05 04:00,5,502.75,503,502.5,502.5,15
20150901|2015-05-05 04:30,5,502.75,503,502.75,503,18
20150901|2015-05-05 05:00,5,502.75,502.75,502.5,502.5,9
20150901|2015-05-05 05:30,5,502.5,502.5,502.25,502.25,4
20150901|2015-05-05 06:00,5,502.25,502.25,502.25,502.25,2
20150901|2015-05-05 06:30,5,502.75,503.25,502.75,503,8
20150901|2015-05-05 07:00,5,503.25,503.75,503.25,503.75,10
20150901|2015-05-05 07:30,5,503.5,503.5,503.25,503.25,2
20150901|2015-05-05 08:30,5,502.25,504.75,502,504,107
20150901|2015-05-05 09:00,5,503,503.5,503,503.25,33
20150901|2015-05-05 09:30,5,503.75,503.75,500,500.5,75
20150901|2015-05-05 10:00,5,502.25,502.25,498.5,498.5,98
20150901|2015-05-05 10:30,5,498,499.25,495.5,497.25,122
20150901|2015-05-05 11:00,5,497,497.25,496,496.5,55
20150901|2015-05-05 11:30,5,496.75,497,496.25,497,30
20150901|2015-05-05 12:00,5,497.25,500.5,497.25,500.5,64
20150901|2015-05-05 12:30,5,499.75,500.25,499.25,500,46
20150901|2015-05-05 13:00,5,499.25,501,499,500.25,142
20150901|2015-05-05 19:00,6,500.5,501.25,500.5,501.25,3
20150901|2015-05-05 21:00,6,504.25,504.25,504.25,504.25,1
20150901|2015-05-06 02:00,6,502.75,502.75,502.75,502.75,1
20150901|2015-05-06 02:30,6,503.5,503.5,503.25,503.25,3
20150901|2015-05-06 03:00,6,503.75,503.75,503.5,503.5,2
20150901|2015-05-06 03:30,6,503.5,503.75,503,503,4
20150901|2015-05-06 04:00,6,502.75,502.75,502.75,502.75,2
20150901|2015-05-06 04:30,6,502.75,503.5,502.75,503.5,5
20150901|2015-05-06 05:00,6,503.5,504,503.25,503.75,8
20150901|2015-05-06 05:30,6,503.75,503.75,503.5,503.5,2
20150901|2015-05-06 06:00,6,503.75,503.75,503.5,503.5,3
20150901|2015-05-06 06:30,6,503.5,503.5,503.25,503.25,4
20150901|2015-05-06 07:00,6,503.25,504,503.25,503.25,6
20150901|2015-05-06 07:30,6,503.25,503.75,503,503.5,9
20150901|2015-05-06 08:30,6,503.75,505.5,501.5,504.75,180
20150901|2015-05-06 09:00,6,504.75,514.75,504.75,513.5,254
20150901|2015-05-06 09:30,6,513,513,509.5,512.75,137
20150901|2015-05-06 10:00,6,512.75,513.25,511,512.5,165
20150901|2015-05-06 10:30,6,512.5,512.75,510.25,510.75,210
20150901|2015-05-06 11:00,6,510.75,512,510.75,511,171
20150901|2015-05-06 11:30,6,511.25,511.5,511,511,25
20150901|2015-05-06 12:00,6,510.75,511.5,510.5,511,14
20150901|2015-05-06 12:30,6,511.25,514,511.25,514,103
20150901|2015-05-06 13:00,6,513.75,514,510,513.5,186
20150901|2015-05-06 19:00,7,514.25,514.25,514.25,514.25,1
20150901|2015-05-06 21:00,7,513,513,513,513,2
20150901|2015-05-06 22:30,7,514,514,514,514,1
20150901|2015-05-07 03:00,7,513.75,513.75,513.75,513.75,1
20150901|2015-05-07 03:30,7,513.75,513.75,513.25,513.25,2
20150901|2015-05-07 04:00,7,513.25,513.25,513,513,2
20150901|2015-05-07 04:30,7,513,513,513,513,2
20150901|2015-05-07 05:00,7,513,513.25,513,513.25,2
20150901|2015-05-07 05:30,7,513,513.25,513,513,3
20150901|2015-05-07 06:00,7,513.5,515.5,513.5,515.5,6
20150901|2015-05-07 06:30,7,514.75,515.25,514.5,514.5,6
20150901|2015-05-07 07:00,7,515.25,516,515.25,515.5,18
20150901|2015-05-07 07:30,7,513.5,514,513,513,16
20150901|2015-05-07 08:30,7,513.5,518.75,511.5,513,264
20150901|2015-05-07 09:00,7,513,515.5,513,515,49
20150901|2015-05-07 09:30,7,515,518.75,515,518.25,61
20150901|2015-05-07 10:00,7,518,518.25,506,506.25,227
20150901|2015-05-07 10:30,7,506.5,509.75,504.5,509,117
20150901|2015-05-07 11:00,7,509.25,510,507.25,507.5,57
20150901|2015-05-07 11:30,7,507.5,508.25,506.75,508.25,31
20150901|2015-05-07 12:00,7,508,508,506,507,48
20150901|2015-05-07 12:30,7,507.25,508.5,507,508.25,105
20150901|2015-05-07 13:00,7,508.25,509.75,507.5,509,184
20150901|2015-05-07 19:00,8,508.5,509.25,508.5,509.25,2
20150901|2015-05-08 02:30,8,511.5,511.5,511.5,511.5,1
20150901|2015-05-08 04:30,8,511.25,511.25,511.25,511.25,1
20150901|2015-05-08 05:30,8,510.75,510.75,510.75,510.75,2
20150901|2015-05-08 06:30,8,513.25,513.25,513.25,513.25,3
20150901|2015-05-08 07:00,8,512,512,511.75,511.75,4
20150901|2015-05-08 07:30,8,512.25,512.25,512.25,512.25,4
20150901|2015-05-08 08:30,8,512.5,513.5,509.75,511,135
20150901|2015-05-08 09:00,8,511,513.25,511,512.5,59
20150901|2015-05-08 09:30,8,511.75,513.75,511,513.75,27
20150901|2015-05-08 10:00,8,513.25,516.5,513.25,515.25,129
20150901|2015-05-08 10:30,8,515.5,516.5,514.75,516.5,57
20150901|2015-05-08 11:00,8,516.5,516.5,513.75,514.75,46
20150901|2015-05-08 11:30,8,513.75,514.5,513.5,514,18
20150901|2015-05-08 12:00,8,513.25,514.75,512.75,514,35
20150901|2015-05-08 12:30,8,514.25,514.5,512.5,514,33
20150901|2015-05-08 13:00,8,513,518.75,513,518,164
20150901|2015-05-10 19:00,11,519,519,519,519,1
20150901|2015-05-10 19:30,11,517.25,517.25,517.25,517.25,1
20150901|2015-05-10 20:00,11,515.75,515.75,515,515,4
20150901|2015-05-11 02:30,11,517.25,517.25,515.75,515.75,2
20150901|2015-05-11 03:00,11,515.75,517,515.75,517,5
20150901|2015-05-11 04:00,11,518,518,518,518,1
20150901|2015-05-11 04:30,11,518.75,519.5,518.5,519.5,16
20150901|2015-05-11 05:00,11,519.25,519.25,519.25,519.25,2
20150901|2015-05-11 05:30,11,519.25,519.25,518.5,518.5,4
20150901|2015-05-11 06:00,11,518,518,517.25,517.25,3
20150901|2015-05-11 06:30,11,516.25,516.75,515.25,516.75,13
20150901|2015-05-11 07:00,11,516,516,515,515,3
20150901|2015-05-11 07:30,11,515.5,516,515,515.25,53
20150901|2015-05-11 08:30,11,517,517,513,514,266
20150901|2015-05-11 09:00,11,513.5,515.25,513.5,515,43
20150901|2015-05-11 09:30,11,514.5,518.75,514,518.75,34
20150901|2015-05-11 10:00,11,519,519,516.5,516.5,60
20150901|2015-05-11 10:30,11,517.75,518.5,516.75,518,32
20150901|2015-05-11 11:00,11,517.25,517.75,516,516.5,28
20150901|2015-05-11 11:30,11,517.5,517.5,515.25,516.5,30
20150901|2015-05-11 12:00,11,516,517,515.75,516.5,31
20150901|2015-05-11 12:30,11,517,517.25,515.25,515.5,112
20150901|2015-05-11 13:00,11,515,519.25,515,519.25,71
20150901|2015-05-11 19:00,12,519,519,516,516,16
20150901|2015-05-12 01:00,12,515.75,515.75,515.75,515.75,1
20150901|2015-05-12 02:00,12,516,516,516,516,1
20150901|2015-05-12 03:00,12,517.75,517.75,517.75,517.75,1
20150901|2015-05-12 04:30,12,517,517,517,517,2
20150901|2015-05-12 05:00,12,516,517,516,517,35
20150901|2015-05-12 05:30,12,516.75,516.75,516.75,516.75,4
20150901|2015-05-12 07:00,12,517.25,517.25,517.25,517.25,2
20150901|2015-05-12 07:30,12,516.75,516.75,516.75,516.75,2
20150901|2015-05-12 08:30,12,517.25,521.75,516.5,521,88
20150901|2015-05-12 09:00,12,521.75,527.25,521.75,526.75,202
20150901|2015-05-12 09:30,12,527,528.25,524.25,525,91
20150901|2015-05-12 10:00,12,526,526.75,524.5,524.5,30
20150901|2015-05-12 10:30,12,525.25,525.25,521.75,524.25,85
20150901|2015-05-12 11:00,12,524.25,525,515.25,523.25,256
20150901|2015-05-12 11:30,12,522.5,525.5,521,521.25,176
20150901|2015-05-12 12:00,12,521.75,525.25,519,523.5,104
20150901|2015-05-12 12:30,12,523.5,524.75,522.25,523.75,107
20150901|2015-05-12 13:00,12,523.25,523.5,515.5,516,233
20150901|2015-05-12 19:00,13,516.75,516.75,516.5,516.5,10
20150901|2015-05-12 21:30,13,518,518.5,518,518.5,13
20150901|2015-05-12 23:30,13,518.75,518.75,518.75,518.75,1
20150901|2015-05-13 03:30,13,517.75,518.25,517.75,518.25,2
20150901|2015-05-13 04:00,13,518.5,518.5,518.25,518.25,2
20150901|2015-05-13 04:30,13,518.25,518.25,516.75,516.75,2
20150901|2015-05-13 05:00,13,516.5,517.25,516.25,517.25,3
20150901|2015-05-13 05:30,13,516,516,516,516,2
20150901|2015-05-13 06:00,13,515.75,516,515.75,516,2
20150901|2015-05-13 06:30,13,516.75,517.5,516.75,517.5,2
20150901|2015-05-13 07:00,13,518,518,517.75,517.75,3
20150901|2015-05-13 07:30,13,518.5,519.25,518.5,519.25,4
20150901|2015-05-13 08:30,13,520,521.75,510.5,511.25,172
20150901|2015-05-13 09:00,13,511.25,512.75,509,509,65
20150901|2015-05-13 09:30,13,509.5,510.75,508.25,509.5,142
20150901|2015-05-13 10:00,13,508.5,510.25,508,510.25,42
20150901|2015-05-13 10:30,13,510.5,510.5,507.75,507.75,88
20150901|2015-05-13 11:00,13,508.25,511.5,507.75,511.25,48
20150901|2015-05-13 11:30,13,511.75,514,511,512.25,84
20150901|2015-05-13 12:00,13,511.75,514.5,511,513,77
20150901|2015-05-13 12:30,13,512.75,512.75,510.25,511,61
20150901|2015-05-13 13:00,13,511.25,520.5,511.25,520,214
20150901|2015-05-13 19:00,14,519,519.25,519,519.25,8
20150901|2015-05-14 02:00,14,520,520,520,520,2
20150901|2015-05-14 02:30,14,520,520.25,520,520.25,2
20150901|2015-05-14 05:00,14,520.25,520.25,520.25,520.25,1
20150901|2015-05-14 05:30,14,521.75,522.25,521.75,522.25,3
20150901|2015-05-14 06:00,14,523.75,523.75,523.75,523.75,2
20150901|2015-05-14 07:00,14,524.75,529.75,524.75,529.75,15
20150901|2015-05-14 07:30,14,528.5,529,528.5,529,5
20150901|2015-05-14 08:30,14,528.75,536,526.75,534.25,276
20150901|2015-05-14 09:00,14,534.75,539.5,534.5,536.25,114
20150901|2015-05-14 09:30,14,536,542.75,536,541.75,193
20150901|2015-05-14 10:00,14,541.5,542,540.5,541.25,153
20150901|2015-05-14 10:30,14,540.75,543.75,540.25,542.75,146
20150901|2015-05-14 11:00,14,543,546.25,542.75,545,226
20150901|2015-05-14 11:30,14,545.25,545.25,541.25,543.75,137
20150901|2015-05-14 12:00,14,544,547,544,547,119
20150901|2015-05-14 12:30,14,547,552.25,546.5,550.75,290
20150901|2015-05-14 13:00,14,551.25,553.5,549.25,553.5,203
20150901|2015-05-14 19:00,15,552.75,553,552.75,553,4
20150901|2015-05-14 23:00,15,553,553,553,553,5
20150901|2015-05-15 02:00,15,554,554,554,554,2
20150901|2015-05-15 02:30,15,553.75,554,553.5,553.5,5
20150901|2015-05-15 03:00,15,554.75,557.75,554.75,557.75,36
20150901|2015-05-15 03:30,15,557.25,557.5,553.75,553.75,17
20150901|2015-05-15 04:00,15,554,555.5,554,555.5,5
20150901|2015-05-15 04:30,15,556,556,556,556,3
20150901|2015-05-15 05:00,15,556.5,556.5,556.25,556.5,4
20150901|2015-05-15 05:30,15,556.5,556.5,555.75,556.5,4
20150901|2015-05-15 06:00,15,557.5,557.5,556,556,4
20150901|2015-05-15 06:30,15,555.5,555.75,555.5,555.75,6
20150901|2015-05-15 07:00,15,555.5,555.75,552.75,552.75,14
20150901|2015-05-15 07:30,15,553,553,552.25,552.25,3
20150901|2015-05-15 08:30,15,551.5,554.75,547.75,553.75,145
20150901|2015-05-15 09:00,15,553.5,559,552.25,557.75,160
20150901|2015-05-15 09:30,15,557.75,558.25,553,555.25,341
20150901|2015-05-15 10:00,15,555,555,551.75,554.25,212
20150901|2015-05-15 10:30,15,554.75,555,552.75,553.5,107
20150901|2015-05-15 11:00,15,553.75,553.75,550.5,550.5,180
20150901|2015-05-15 11:30,15,550.25,550.5,547.75,549,241
20150901|2015-05-15 12:00,15,549,549,547,548.5,229
20150901|2015-05-15 12:30,15,548.75,548.75,546.5,546.5,99
20150901|2015-05-15 13:00,15,547.75,552,547,551.5,233
20150901|2015-05-17 19:00,18,551,551.5,551,551.5,17
20150901|2015-05-18 02:00,18,555.25,557.5,555.25,557.5,9
20150901|2015-05-18 02:30,18,556.75,557.75,556.75,557.25,3
20150901|2015-05-18 03:00,18,557,557.75,556.75,556.75,3
20150901|2015-05-18 03:30,18,556.75,556.75,556,556.75,12
20150901|2015-05-18 04:00,18,556.25,556.25,556.25,556.25,3
20150901|2015-05-18 04:30,18,557.25,557.75,557.25,557.75,3
20150901|2015-05-18 05:00,18,557.75,558.5,557.75,558.5,5
20150901|2015-05-18 05:30,18,558.75,559.5,558.75,559.5,9
20150901|2015-05-18 06:00,18,559.5,559.75,559.5,559.75,3
20150901|2015-05-18 06:30,18,559.5,559.5,558.75,559,3
20150901|2015-05-18 07:00,18,559.25,563.25,559.25,561.25,26
20150901|2015-05-18 07:30,18,561.25,562.25,561.25,561.75,12
20150901|2015-05-18 08:30,18,561.25,568.5,561.25,562.75,485
20150901|2015-05-18 09:00,18,563.25,564,562.25,562.5,63
20150901|2015-05-18 09:30,18,562.5,564.5,562.5,564.25,96
20150901|2015-05-18 10:00,18,563.75,569.25,563.75,568.75,180
20150901|2015-05-18 10:30,18,568.25,572.75,565.75,566.25,194
20150901|2015-05-18 11:00,18,566.25,569,565,568.75,142
20150901|2015-05-18 11:30,18,568.75,569,566.75,567.75,64
20150901|2015-05-18 12:00,18,567,567.5,565.75,567.5,40
20150901|2015-05-18 12:30,18,567.5,568.25,566.25,567.25,61
20150901|2015-05-18 13:00,18,567.25,567.75,561.75,565.75,157
20150901|2015-05-18 19:00,19,563.75,567.25,563.75,567.25,15
20150901|2015-05-18 21:00,19,567.5,567.5,567.5,567.5,1
20150901|2015-05-18 21:30,19,566.25,566.25,566.25,566.25,3
20150901|2015-05-18 22:00,19,566.5,566.5,566.5,566.5,1
20150901|2015-05-18 23:00,19,566.5,566.5,566.5,566.5,1
20150901|2015-05-19 02:00,19,562.5,562.75,561.75,562.75,3
20150901|2015-05-19 03:00,19,560.5,560.5,560.5,560.5,4
20150901|2015-05-19 03:30,19,560.75,560.75,558.5,559,29
20150901|2015-05-19 04:00,19,559.5,559.5,559.5,559.5,1
20150901|2015-05-19 04:30,19,558.5,558.5,557.75,558,6
20150901|2015-05-19 05:00,19,559,559,557.5,558.25,4
20150901|2015-05-19 05:30,19,558.5,559,557.5,557.5,22
20150901|2015-05-19 06:00,19,558.25,558.25,557.25,557.25,3
20150901|2015-05-19 06:30,19,556.75,556.75,555.25,555.75,12
20150901|2015-05-19 07:00,19,556.5,557,556.5,556.75,4
20150901|2015-05-19 07:30,19,556.25,556.25,554.75,555.75,4
20150901|2015-05-19 08:30,19,556.75,559,546.75,548.75,513
20150901|2015-05-19 09:00,19,548.5,551.5,548.5,550.75,159
20150901|2015-05-19 09:30,19,550.5,551,547.5,547.5,380
20150901|2015-05-19 10:00,19,547.5,549,545.5,548.25,132
20150901|2015-05-19 10:30,19,548.5,550.5,548.5,549.75,60
20150901|2015-05-19 11:00,19,549.75,551.75,549.25,551.25,68
20150901|2015-05-19 11:30,19,551.25,551.5,550.75,551,63
20150901|2015-05-19 12:00,19,551,551.5,550.25,550.25,67
20150901|2015-05-19 12:30,19,550.75,550.75,549.75,550.5,92
20150901|2015-05-19 13:00,19,550.5,552,548.5,550.25,156
20150901|2015-05-19 19:00,20,550.5,550.5,550.5,550.5,14
20150901|2015-05-19 20:00,20,549.25,549.25,549.25,549.25,1
20150901|2015-05-19 22:30,20,549,549,549,549,6
20150901|2015-05-20 00:00,20,547.75,548,547.75,548,23
20150901|2015-05-20 00:30,20,547.25,547.25,547.25,547.25,1
20150901|2015-05-20 01:30,20,546.5,546.5,546.5,546.5,1
20150901|2015-05-20 02:00,20,547,547,547,547,2
20150901|2015-05-20 02:30,20,547,547,547,547,1
20150901|2015-05-20 03:30,20,548.25,548.25,548.25,548.25,1
20150901|2015-05-20 04:00,20,547.75,547.75,547.75,547.75,1
20150901|2015-05-20 05:30,20,548.25,548.25,548.25,548.25,3
20150901|2015-05-20 06:00,20,547,547,547,547,4
20150901|2015-05-20 07:00,20,546.5,546.5,545.75,545.75,2
20150901|2015-05-20 08:30,20,546.25,550.5,543.5,550.5,161
20150901|2015-05-20 09:00,20,550.5,555.75,550.25,555,163
20150901|2015-05-20 09:30,20,552.25,560.25,552.25,555.75,462
20150901|2015-05-20 10:00,20,556.25,556.25,551.75,554.5,78
20150901|2015-05-20 10:30,20,554.75,556.5,554.25,555.75,245
20150901|2015-05-20 11:00,20,556,558.5,555.5,557.75,92
20150901|2015-05-20 11:30,20,557.5,557.5,553.5,553.5,246
20150901|2015-05-20 12:00,20,553,554.5,552.75,554.5,47
20150901|2015-05-20 12:30,20,554.5,555.5,553.5,554.25,58
20150901|2015-05-20 13:00,20,553.75,555.75,552,555.25,223
20150901|2015-05-20 19:00,21,555,555,555,555,9
20150901|2015-05-20 20:30,21,555,555,555,555,1
20150901|2015-05-21 02:30,21,557.25,558.25,557.25,558.25,4
20150901|2015-05-21 03:00,21,558,558,558,558,1
20150901|2015-05-21 03:30,21,559,559.25,558.5,558.5,9
20150901|2015-05-21 04:00,21,559.5,560,558.75,558.75,12
20150901|2015-05-21 05:00,21,559.25,559.25,558.75,558.75,2
20150901|2015-05-21 05:30,21,558,558,558,558,3
20150901|2015-05-21 06:00,21,558,558,558,558,1
20150901|2015-05-21 06:30,21,558.25,558.25,557.75,557.75,5
20150901|2015-05-21 07:00,21,558,558.25,558,558.25,4
20150901|2015-05-21 07:30,21,558.25,558.25,558.25,558.25,1
20150901|2015-05-21 08:30,21,558.25,566,557.5,565.5,253
20150901|2015-05-21 09:00,21,565,568,564.25,567.5,176
20150901|2015-05-21 09:30,21,567.75,574,567.5,568.25,224
20150901|2015-05-21 10:00,21,569.25,569.75,564.75,567.5,139
20150901|2015-05-21 10:30,21,567.75,571.5,567,570.75,204
20150901|2015-05-21 11:00,21,570.25,571.5,569.5,571.25,84
20150901|2015-05-21 11:30,21,571.25,574.5,571.25,573.25,324
20150901|2015-05-21 12:00,21,573,573,571,571.25,348
20150901|2015-05-21 12:30,21,571.25,572.75,571.25,572.25,190
20150901|2015-05-21 13:00,21,572.25,573,565.5,565.5,487
20150901|2015-05-21 19:00,22,567,570,566.25,570,12
20150901|2015-05-21 19:30,22,570.25,570.25,570.25,570.25,2
20150901|2015-05-22 01:00,22,571.75,571.75,571.5,571.5,10
20150901|2015-05-22 02:00,22,573,573,573,573,3
20150901|2015-05-22 03:30,22,574,574.25,574,574.25,4
20150901|2015-05-22 04:00,22,574,574.25,573.25,574.25,5
20150901|2015-05-22 04:30,22,573.75,574.25,573.75,574.25,2
20150901|2015-05-22 05:00,22,574.25,574.25,573.25,573.25,5
20150901|2015-05-22 05:30,22,573.5,573.5,573.25,573.25,3
20150901|2015-05-22 06:00,22,573.25,573.25,572,572,6
20150901|2015-05-22 06:30,22,571.75,572,571.75,571.75,4
20150901|2015-05-22 07:00,22,572,572.5,571.25,572.5,35
20150901|2015-05-22 07:30,22,572.75,572.75,572.25,572.25,2
20150901|2015-05-22 08:30,22,571,571.25,563,568,158
20150901|2015-05-22 09:00,22,567.25,567.5,562.75,562.75,97
20150901|2015-05-22 09:30,22,564.75,566,561.25,563.5,77
20150901|2015-05-22 10:00,22,563.5,563.75,556.75,557.75,125
20150901|2015-05-22 10:30,22,558,559.25,557.25,558.5,46
20150901|2015-05-22 11:00,22,557.5,560.75,557,560.75,148
20150901|2015-05-22 11:30,22,560,564,560,562.5,109
20150901|2015-05-22 12:00,22,562.75,563.25,557.75,557.75,130
20150901|2015-05-22 12:30,22,557.25,561.25,556.75,560,139
20150901|2015-05-22 13:00,22,560.25,560.5,555.5,556,158
20150901|2015-05-25 19:00,26,561.25,562,561.25,562,3
20150901|2015-05-25 19:30,26,562.75,562.75,562.25,562.25,3
20150901|2015-05-25 20:00,26,561.5,561.75,561.5,561.75,2
20150901|2015-05-25 23:30,26,561.75,561.75,561.75,561.75,5
20150901|2015-05-26 00:30,26,561.75,561.75,561.5,561.5,25
20150901|2015-05-26 01:00,26,561.5,561.5,561.5,561.5,10
20150901|2015-05-26 01:30,26,561.5,561.5,561.25,561.25,47
20150901|2015-05-26 02:00,26,561.25,561.25,560.5,560.5,78
20150901|2015-05-26 02:30,26,561.75,563,561.75,562,8
20150901|2015-05-26 03:00,26,561.25,561.25,559.5,559.5,90
20150901|2015-05-26 03:30,26,559.75,559.75,559.5,559.5,23
20150901|2015-05-26 04:00,26,559.5,559.75,559.5,559.75,32
20150901|2015-05-26 04:30,26,559.5,559.5,558,558.25,23
20150901|2015-05-26 05:00,26,558.25,558.25,558,558,7
20150901|2015-05-26 05:30,26,558.5,558.75,558.5,558.75,2
20150901|2015-05-26 06:00,26,558.5,558.5,558,558,5
20150901|2015-05-26 06:30,26,558,558,557.25,557.25,5
20150901|2015-05-26 07:00,26,557.25,557.25,556.5,556.5,3
20150901|2015-05-26 07:30,26,556,556,552.25,552.75,80
20150901|2015-05-26 08:30,26,552.5,553.25,547.25,548.5,176
20150901|2015-05-26 09:00,26,549,551.75,548,548,72
20150901|2015-05-26 09:30,26,548.5,549.25,547.25,547.75,54
20150901|2015-05-26 10:00,26,547.25,547.25,538,541,153
20150901|2015-05-26 10:30,26,540.75,540.75,536.25,538,161
20150901|2015-05-26 11:00,26,538,540.75,537.25,539.25,140
20150901|2015-05-26 11:30,26,539.75,539.75,537.75,538.25,203
20150901|2015-05-26 12:00,26,536.75,537.25,535.5,536.5,65
20150901|2015-05-26 12:30,26,536.5,537.75,535.75,536.25,43
20150901|2015-05-26 13:00,26,536.5,537.25,533.25,533.25,186
20150901|2015-05-26 19:00,27,534.75,534.75,534,534.75,4
20150901|2015-05-27 00:30,27,532.5,532.5,532.5,532.5,4
20150901|2015-05-27 02:30,27,532.5,532.5,532,532,3
20150901|2015-05-27 03:00,27,530.5,530.5,530.5,530.5,2
20150901|2015-05-27 03:30,27,530.25,530.25,529.5,529.5,11
20150901|2015-05-27 04:00,27,529,529,528,528,4
20150901|2015-05-27 04:30,27,526.25,526.5,525.5,526,35
20150901|2015-05-27 05:00,27,525.5,525.75,525.5,525.75,3
20150901|2015-05-27 05:30,27,525.5,525.5,525.25,525.25,5
20150901|2015-05-27 06:00,27,525.5,526.5,525.5,526.5,2
20150901|2015-05-27 06:30,27,526.25,526.25,521.5,522.5,17
20150901|2015-05-27 07:00,27,522.75,523.25,521.5,521.5,18
20150901|2015-05-27 07:30,27,522,523,522,522.75,4
20150901|2015-05-27 08:30,27,521.5,527,518.25,526.5,357
20150901|2015-05-27 09:00,27,526.25,531.75,526.25,528,218
20150901|2015-05-27 09:30,27,528,528.5,523,523,88
20150901|2015-05-27 10:00,27,523.5,524.25,521,522,151
20150901|2015-05-27 10:30,27,522,523.75,521.75,522.75,88
20150901|2015-05-27 11:00,27,523.25,523.75,522,522.5,115
20150901|2015-05-27 11:30,27,522.5,523.25,521.25,522,194
20150901|2015-05-27 12:00,27,521.75,526.25,521.5,525.75,144
20150901|2015-05-27 12:30,27,526.25,526.75,521,521,147
20150901|2015-05-27 13:00,27,521.25,523.25,519.5,520.25,173
20150901|2015-05-27 19:00,28,522,522,521.25,521.25,20
20150901|2015-05-27 21:00,28,520,520,520,520,1
20150901|2015-05-27 21:30,28,520,520,520,520,1
20150901|2015-05-27 22:30,28,520,520,520,520,1
20150901|2015-05-28 02:00,28,519.75,519.75,519.75,519.75,2
20150901|2015-05-28 02:30,28,522,523.5,522,523.5,37
20150901|2015-05-28 03:00,28,526,526.5,526,526.5,5
20150901|2015-05-28 03:30,28,526.75,526.75,524.5,524.5,19
20150901|2015-05-28 04:00,28,524.5,524.75,524.5,524.75,7
20150901|2015-05-28 04:30,28,524.75,524.75,524.5,524.75,5
20150901|2015-05-28 05:00,28,523.75,523.75,522.25,523,130
20150901|2015-05-28 05:30,28,523.5,523.75,521,521,9
20150901|2015-05-28 06:00,28,521.5,521.5,521,521,3
20150901|2015-05-28 06:30,28,520.75,520.75,520.75,520.75,41
20150901|2015-05-28 07:00,28,520.5,520.75,520.5,520.75,2
20150901|2015-05-28 07:30,28,520.75,521.5,520.75,521.5,3
20150901|2015-05-28 08:30,28,520.5,520.5,514.25,514.5,252
20150901|2015-05-28 09:00,28,514.25,522.5,514.25,518.5,119
20150901|2015-05-28 09:30,28,518.75,523,518.75,522.75,134
20150901|2015-05-28 10:00,28,522,526,522,522.75,96
20150901|2015-05-28 10:30,28,522.75,522.75,519.5,520.25,117
20150901|2015-05-28 11:00,28,519.25,521,519,520.75,125
20150901|2015-05-28 11:30,28,520,521.5,518.5,518.5,126
20150901|2015-05-28 12:00,28,518.75,520.5,517.75,519.25,68
20150901|2015-05-28 12:30,28,519.75,520.75,518.75,520.5,30
20150901|2015-05-28 13:00,28,521,522,519.25,519.5,121
20150901|2015-05-28 19:00,29,520,520,518,518,5
20150901|2015-05-28 21:30,29,516.5,516.5,516.5,516.5,1
20150901|2015-05-28 23:30,29,516.25,516.25,516.25,516.25,1
20150901|2015-05-29 02:30,29,516,516,515.75,515.75,7
20150901|2015-05-29 03:00,29,515.25,515.25,515.25,515.25,12
20150901|2015-05-29 03:30,29,515.5,515.5,515.5,515.5,1
20150901|2015-05-29 04:30,29,515.75,516.5,515.75,516.5,8
20150901|2015-05-29 05:00,29,517,517,517,517,1
20150901|2015-05-29 05:30,29,518.5,518.5,518,518,28
20150901|2015-05-29 06:00,29,516.5,516.5,516.5,516.5,4
20150901|2015-05-29 06:30,29,518,519.75,518,519.75,8
20150901|2015-05-29 07:00,29,520,520,517.75,518.75,7
20150901|2015-05-29 07:30,29,517.75,517.75,517.75,517.75,1
20150901|2015-05-29 08:30,29,517,521.25,516.25,519,154
20150901|2015-05-29 09:00,29,519.25,520,515,515.5,374
20150901|2015-05-29 09:30,29,516.25,518.25,514,515,106
20150901|2015-05-29 10:00,29,514.5,516,513.75,514.25,234
20150901|2015-05-29 10:30,29,514.25,514.75,507.5,508.25,132
20150901|2015-05-29 11:00,29,508.25,508.5,507,507.25,124
20150901|2015-05-29 11:30,29,507.25,508,506.75,507.25,151
20150901|2015-05-29 12:00,29,507.75,507.75,505.75,506.25,59
20150901|2015-05-29 12:30,29,506.25,508.25,505.25,507,434
20150901|2015-05-29 13:00,29,506.5,509,506.5,508,431
20150901|2015-05-31 19:30,1,506,506,506,506,1
20150901|2015-05-31 20:30,1,505.5,505.5,505.5,505.5,1
20150901|2015-05-31 23:30,1,507,507,507,507,1
20150901|2015-06-01 01:00,1,507.5,507.5,507.5,507.5,3
20150901|2015-06-01 01:30,1,508,508,508,508,1
20150901|2015-06-01 03:00,1,510,510,509.75,509.75,4
20150901|2015-06-01 03:30,1,508.5,508.5,508.5,508.5,42
20150901|2015-06-01 04:00,1,508.5,508.5,508.5,508.5,2
20150901|2015-06-01 04:30,1,508.25,508.25,508.25,508.25,1
20150901|2015-06-01 05:30,1,506.5,506.5,506.25,506.25,10
20150901|2015-06-01 06:00,1,506.75,507,506.5,507,12
20150901|2015-06-01 07:00,1,507.5,507.5,506.75,507,10
20150901|2015-06-01 07:30,1,508.5,508.5,508.5,508.5,1
20150901|2015-06-01 08:30,1,508,512,506,510.75,154
20150901|2015-06-01 09:00,1,510.5,515.5,510.25,514.75,250
20150901|2015-06-01 09:30,1,515,518.25,514.5,518,199
20150901|2015-06-01 10:00,1,518,519.25,516.25,518.5,204
20150901|2015-06-01 10:30,1,518.75,522,518.5,521.5,171
20150901|2015-06-01 11:00,1,522,525.5,522,523.5,216
20150901|2015-06-01 11:30,1,523.5,524,522.75,522.75,79
20150901|2015-06-01 12:00,1,523,524.75,521.75,524.5,81
20150901|2015-06-01 12:30,1,524.25,525.25,522.5,522.5,86
20150901|2015-06-01 13:00,1,522.75,524.25,521,524,361
20150901|2015-06-01 19:00,2,524,524.25,524,524.25,5
20150901|2015-06-01 20:30,2,524.25,524.25,524.25,524.25,1
20150901|2015-06-01 22:00,2,525.25,525.25,525.25,525.25,1
20150901|2015-06-02 03:00,2,526.5,526.5,526.5,526.5,3
20150901|2015-06-02 03:30,2,526.5,527,526.5,527,2
20150901|2015-06-02 04:00,2,526.75,527.25,526.75,527.25,2
20150901|2015-06-02 04:30,2,527,528,527,528,3
20150901|2015-06-02 05:00,2,527.5,527.5,527.5,527.5,2
20150901|2015-06-02 05:30,2,527.5,528,527.5,527.5,23
20150901|2015-06-02 06:00,2,527.25,527.25,527,527,3
20150901|2015-06-02 06:30,2,526.5,526.5,526.25,526.25,3
20150901|2015-06-02 07:00,2,527,527.75,527,527.75,2
20150901|2015-06-02 07:30,2,527.75,529.75,527.75,529.75,9
20150901|2015-06-02 08:30,2,530.25,535.25,528.5,528.75,438
20150901|2015-06-02 09:00,2,528.75,530.75,522.5,527,202
20150901|2015-06-02 09:30,2,527.75,532,527.25,531.25,103
20150901|2015-06-02 10:00,2,532.25,532.75,527,529,66
20150901|2015-06-02 10:30,2,529,533,529,533,46
20150901|2015-06-02 11:00,2,532.5,534.5,532,533.75,173
20150901|2015-06-02 11:30,2,533.5,538,533.25,536.5,286
20150901|2015-06-02 12:00,2,536,539,536,537.75,90
20150901|2015-06-02 12:30,2,538,541.5,538,541.25,155
20150901|2015-06-02 13:00,2,541.25,546.75,540,546,313
20150901|2015-06-02 19:00,3,546,547,546,547,7
20150901|2015-06-02 23:30,3,547.25,547.25,547.25,547.25,2
20150901|2015-06-03 00:30,3,547.75,547.75,547.75,547.75,1
20150901|2015-06-03 03:30,3,548.25,548.25,548.25,548.25,3
20150901|2015-06-03 04:00,3,546.25,546.25,546.25,546.25,5
20150901|2015-06-03 05:00,3,542.75,545,542.75,545,2
20150901|2015-06-03 05:30,3,545,545,545,545,2
20150901|2015-06-03 06:30,3,545.25,545.25,545.25,545.25,1
20150901|2015-06-03 07:00,3,544.75,545,544.75,545,2
20150901|2015-06-03 07:30,3,544.75,544.75,544.75,544.75,4
20150901|2015-06-03 08:30,3,544.75,552.75,544.75,551.25,202
20150901|2015-06-03 09:00,3,551.75,553.5,551.5,552.5,142
20150901|2015-06-03 09:30,3,552.25,555.75,552.25,555.5,124
20150901|2015-06-03 10:00,3,555.5,557.25,554.25,554.75,250
20150901|2015-06-03 10:30,3,554.75,556.25,546.5,550,250
20150901|2015-06-03 11:00,3,551,551.75,547,551.5,98
20150901|2015-06-03 11:30,3,550,550.75,546,547,97
20150901|2015-06-03 12:00,3,547,547,538.75,544.75,255
20150901|2015-06-03 12:30,3,544.75,545.5,539,542.5,173
20150901|2015-06-03 13:00,3,542.25,544.25,537.25,537.25,182
20150901|2015-06-03 19:00,4,538,539,536,536,16
20150901|2015-06-03 20:00,4,536.5,536.5,536.5,536.5,2
20150901|2015-06-03 20:30,4,535,535,535,535,2
20150901|2015-06-04 00:00,4,537.75,537.75,537.75,537.75,1
20150901|2015-06-04 00:30,4,538.25,538.25,538.25,538.25,1
20150901|2015-06-04 03:00,4,535,535,535,535,1
20150901|2015-06-04 03:30,4,535.5,535.5,535.5,535.5,1
20150901|2015-06-04 04:00,4,536.25,536.25,536.25,536.25,1
20150901|2015-06-04 04:30,4,537,537,537,537,1
20150901|2015-06-04 05:00,4,537,538,537,537.5,9
20150901|2015-06-04 05:30,4,537.25,537.5,537.25,537.5,5
20150901|2015-06-04 06:00,4,537.5,537.5,537.5,537.5,1
20150901|2015-06-04 06:30,4,539,539,539,539,2
20150901|2015-06-04 07:00,4,539.25,539.5,538.25,538.25,6
20150901|2015-06-04 07:30,4,537.5,537.5,536.75,536.75,51
20150901|2015-06-04 08:30,4,536.5,544.25,535.75,544.25,308
20150901|2015-06-04 09:00,4,544.25,546.25,539.25,541.5,117
20150901|2015-06-04 09:30,4,542.5,548.25,542.25,546,151
20150901|2015-06-04 10:00,4,546.25,549.75,544.75,546,128
20150901|2015-06-04 10:30,4,546,547.75,544.5,546.5,104
20150901|2015-06-04 11:00,4,547,547.75,546.5,547,71
20150901|2015-06-04 11:30,4,547.25,550.5,547.25,550.5,84
20150901|2015-06-04 12:00,4,550,552,550,551.25,98
20150901|2015-06-04 12:30,4,551.5,551.5,548.75,551.5,66
20150901|2015-06-04 13:00,4,550.5,552.25,550.5,551.5,144
20150901|2015-06-04 19:00,5,548,548.25,548,548.25,4
20150901|2015-06-04 19:30,5,548.75,551,548.75,551,60
20150901|2015-06-04 20:00,5,549.25,550,549,550,42
20150901|2015-06-04 23:00,5,548.25,548.25,548.25,548.25,1
20150901|2015-06-04 23:30,5,548.5,548.5,548.5,548.5,1
20150901|2015-06-05 01:30,5,552,552,552,552,2
20150901|2015-06-05 02:30,5,550.25,550.25,550.25,550.25,1
20150901|2015-06-05 03:30,5,552.5,553,552.5,552.75,7
20150901|2015-06-05 04:30,5,553,553.75,553,553.75,4
20150901|2015-06-05 05:00,5,553,553,553,553,1
20150901|2015-06-05 05:30,5,554,555,553,553,27
20150901|2015-06-05 06:00,5,554.25,555,553.75,553.75,15
20150901|2015-06-05 06:30,5,553,553,553,553,1
20150901|2015-06-05 07:00,5,551,552.25,549.75,552.25,10
20150901|2015-06-05 07:30,5,550.5,550.5,550.25,550.25,3
20150901|2015-06-05 08:30,5,549,556,547.25,554.75,377
20150901|2015-06-05 09:00,5,555,563.75,554.5,562.5,455
20150901|2015-06-05 09:30,5,562.75,564.25,553.75,554.5,840
20150901|2015-06-05 10:00,5,554.5,557,552.5,556.5,251
20150901|2015-06-05 10:30,5,556.5,558,555,556,89
20150901|2015-06-05 11:00,5,555.25,558,555,558,81
20150901|2015-06-05 11:30,5,558.25,559.25,555,555,59
20150901|2015-06-05 12:00,5,555,555,547,548,247
20150901|2015-06-05 12:30,5,548,549.5,546.75,546.75,107
20150901|2015-06-05 13:00,5,547,548.75,545.25,547,247
20150901|2015-06-07 19:00,8,546,546,546,546,8
20150901|2015-06-08 02:00,8,548.25,548.25,548.25,548.25,1
20150901|2015-06-08 03:00,8,548.5,549.75,548.5,549.75,2
20150901|2015-06-08 05:00,8,549.5,549.5,549.5,549.5,5
20150901|2015-06-08 05:30,8,549.75,549.75,549.75,549.75,4
20150901|2015-06-08 06:00,8,549.75,549.75,549.75,549.75,31
20150901|2015-06-08 06:30,8,550,550,550,550,2
20150901|2015-06-08 07:00,8,550.75,550.75,550.75,550.75,1
20150901|2015-06-08 07:30,8,551.25,551.25,549.75,549.75,193
20150901|2015-06-08 08:30,8,549.5,557.5,549,554.75,492
20150901|2015-06-08 09:00,8,555,556.5,553.75,554.5,177
20150901|2015-06-08 09:30,8,554.75,558.75,553,556.25,169
20150901|2015-06-08 10:00,8,556.25,558,555.5,558,110
20150901|2015-06-08 10:30,8,557,559.5,556.5,559.25,121
20150901|2015-06-08 11:00,8,558.75,561,558,560.5,249
20150901|2015-06-08 11:30,8,560.25,560.5,556.5,558,110
20150901|2015-06-08 12:00,8,558.5,560.25,558.25,559.25,107
20150901|2015-06-08 12:30,8,559.5,559.75,553.5,555,189
20150901|2015-06-08 13:00,8,555,556.75,553.75,555.75,321
20150901|2015-06-08 19:00,9,555.25,556,555,556,20
20150901|2015-06-09 01:30,9,558,558,558,558,1
20150901|2015-06-09 02:30,9,558.5,558.5,558.5,558.5,3
20150901|2015-06-09 03:30,9,557.75,557.75,557.25,557.25,2
20150901|2015-06-09 04:00,9,554.25,555.25,554.25,555.25,2
20150901|2015-06-09 04:30,9,556,556.5,555,555,14
20150901|2015-06-09 05:00,9,555.5,555.5,555.5,555.5,2
20150901|2015-06-09 05:30,9,555.25,555.25,554.75,554.75,3
20150901|2015-06-09 06:00,9,555,555,554.5,554.5,8
20150901|2015-06-09 06:30,9,555,555,555,555,1
20150901|2015-06-09 07:00,9,556.25,556.5,553.25,553.25,9
20150901|2015-06-09 07:30,9,553.25,553.25,553.25,553.25,9
20150901|2015-06-09 08:30,9,555,563.5,554,561.75,200
20150901|2015-06-09 09:00,9,561,563,556.75,560.5,309
20150901|2015-06-09 09:30,9,560.5,563,559.5,560.75,305
20150901|2015-06-09 10:00,9,560.25,561.25,559.75,560.25,164
20150901|2015-06-09 10:30,9,560,561.75,558.75,561.5,301
20150901|2015-06-09 11:00,9,561.25,565.25,561.25,564.5,315
20150901|2015-06-09 11:30,9,564.75,565,564,564,74
20150901|2015-06-09 12:00,9,563.75,564.5,562,562.5,148
20150901|2015-06-09 12:30,9,562.5,564,561.75,562.75,119
20150901|2015-06-09 13:00,9,562.5,562.5,558.75,559.75,374
20150901|2015-06-09 19:00,10,559.75,560.75,559.5,560.75,29
20150901|2015-06-09 19:30,10,561,561,561,561,3
20150901|2015-06-09 22:00,10,562,562,562,562,5
20150901|2015-06-09 23:30,10,562,562,562,562,1
20150901|2015-06-10 02:00,10,563,563,563,563,6
20150901|2015-06-10 02:30,10,564,564.25,564,564.25,3
20150901|2015-06-10 03:00,10,564.25,564.25,564.25,564.25,1
20150901|2015-06-10 03:30,10,563.5,563.5,560.75,561,11
20150901|2015-06-10 05:00,10,562.25,562.25,562.25,562.25,1
20150901|2015-06-10 05:30,10,563.5,563.5,563.5,563.5,2
20150901|2015-06-10 06:30,10,562.25,564.5,562.25,564.5,2
20150901|2015-06-10 07:00,10,564.5,565,564.25,564.25,4
20150901|2015-06-10 07:30,10,563.5,563.5,563.5,563.5,1
20150901|2015-06-10 08:30,10,564.75,564.75,555.25,556,321
20150901|2015-06-10 09:00,10,555.5,557.5,546.75,550.5,475
20150901|2015-06-10 09:30,10,549.75,554.5,548,552.25,355
20150901|2015-06-10 10:00,10,552.25,553,550.5,551.5,182
20150901|2015-06-10 10:30,10,551.75,554.5,550.25,553,147
20150901|2015-06-10 11:00,10,553.25,554.25,547.25,550.25,217
20150901|2015-06-10 11:30,10,550.25,550.25,543,545.25,214
20150901|2015-06-10 12:00,10,545.25,545.25,541.25,543,389
20150901|2015-06-10 12:30,10,542.75,545,541.25,543.5,268
20150901|2015-06-10 13:00,10,543.75,546,539.5,540,438
20150901|2015-06-10 19:00,11,541.75,542,541.75,542,28
20150901|2015-06-10 22:00,11,540.5,540.5,540.5,540.5,3
20150901|2015-06-10 23:00,11,540.5,540.5,540.5,540.5,2
20150901|2015-06-11 01:00,11,541.5,541.75,541,541.75,20
20150901|2015-06-11 02:00,11,540.25,540.25,540,540,11
20150901|2015-06-11 02:30,11,540.5,540.5,540.5,540.5,3
20150901|2015-06-11 03:00,11,539.75,539.75,539.75,539.75,4
20150901|2015-06-11 03:30,11,540.25,540.5,539.25,540.5,31
20150901|2015-06-11 04:00,11,540.5,540.5,539.5,539.5,32
20150901|2015-06-11 04:30,11,538.75,538.75,536.75,536.75,19
20150901|2015-06-11 05:00,11,537.75,538.5,537.75,537.75,8
20150901|2015-06-11 05:30,11,537.5,537.75,537,537.75,69
20150901|2015-06-11 06:30,11,538,538.25,538,538,42
20150901|2015-06-11 07:00,11,537,537,536,536,211
20150901|2015-06-11 07:30,11,536,536.75,536,536.5,205
20150901|2015-06-11 08:30,11,538,539.75,535.5,539,535
20150901|2015-06-11 09:00,11,539,543.75,538,538.5,380
20150901|2015-06-11 09:30,11,538.5,539,534.75,538,531
20150901|2015-06-11 10:00,11,538,539.25,536.75,538.25,251
20150901|2015-06-11 10:30,11,537.75,537.75,534,534.75,344
20150901|2015-06-11 11:00,11,534.5,536.25,532.75,533.75,263
20150901|2015-06-11 11:30,11,533.5,534.75,533.25,533.75,109
20150901|2015-06-11 12:00,11,533.25,534.25,533,533,110
20150901|2015-06-11 12:30,11,533.25,534.75,532.75,533.5,127
20150901|2015-06-11 13:00,11,533.75,535,532.25,534.25,340
20150901|2015-06-11 19:00,12,533.5,534.5,533.25,534.5,30
20150901|2015-06-11 20:30,12,536.75,536.75,536.75,536.75,2
20150901|2015-06-11 21:30,12,535.75,535.75,535.75,535.75,5
20150901|2015-06-11 22:00,12,534.75,534.75,534.25,534.25,3
20150901|2015-06-12 00:00,12,533.5,533.5,533.5,533.5,1
20150901|2015-06-12 00:30,12,533.25,533.25,533.25,533.25,1
20150901|2015-06-12 01:30,12,532.75,532.75,532.75,532.75,1
20150901|2015-06-12 02:00,12,532.75,533.25,532.75,533.25,4
20150901|2015-06-12 02:30,12,533.25,534,533.25,534,8
20150901|2015-06-12 03:30,12,532.5,533,532.5,532.75,5
20150901|2015-06-12 04:00,12,532.75,532.75,532.25,532.25,4
20150901|2015-06-12 04:30,12,532.5,533,532.5,533,2
20150901|2015-06-12 05:00,12,533,535,533,534.5,14
20150901|2015-06-12 05:30,12,534.5,535,534.5,534.5,6
20150901|2015-06-12 06:00,12,534.25,534.25,534.25,534.25,2
20150901|2015-06-12 06:30,12,534.75,537,534.75,537,34
20150901|2015-06-12 07:00,12,536.75,538,536.75,537.5,25
20150901|2015-06-12 07:30,12,537.5,537.5,536.75,537,123
20150901|2015-06-12 08:30,12,536.5,540.25,536,537,677
20150901|2015-06-12 09:00,12,537.25,540,535.5,539.25,352
20150901|2015-06-12 09:30,12,539.25,541,537.75,539.25,366
20150901|2015-06-12 10:00,12,538.75,540.75,538.75,539,277
20150901|2015-06-12 10:30,12,538.75,539.25,536.25,537.5,224
20150901|2015-06-12 11:00,12,537.5,539.25,536.75,538.25,170
20150901|2015-06-12 11:30,12,537.75,539.25,537.5,538,197
20150901|2015-06-12 12:00,12,538.5,539.25,538,538.25,75
20150901|2015-06-12 12:30,12,538.25,539.25,537.25,537.25,151
20150901|2015-06-12 13:00,12,537.25,537.5,535,536.5,824
20150901|2015-06-14 19:00,15,536.5,536.5,529.75,530,37
20150901|2015-06-14 19:30,15,530,530,530,530,4
20150901|2015-06-14 20:00,15,529.75,529.75,529,529,28
20150901|2015-06-14 20:30,15,528.75,528.75,528.5,528.5,5
20150901|2015-06-14 22:00,15,529,529,529,529,1
20150901|2015-06-14 22:30,15,529.25,529.25,529,529,3
20150901|2015-06-15 00:30,15,529.25,529.25,529.25,529.25,1
20150901|2015-06-15 01:30,15,529.25,529.5,529.25,529.25,5
20150901|2015-06-15 02:00,15,529.25,529.25,529.25,529.25,2
20150901|2015-06-15 02:30,15,529.25,529.25,529.25,529.25,1
20150901|2015-06-15 03:00,15,529.25,529.25,528.75,528.75,4
20150901|2015-06-15 03:30,15,528.5,528.5,527.5,527.5,10
20150901|2015-06-15 04:00,15,527.25,527.5,527.25,527.25,13
20150901|2015-06-15 04:30,15,527.5,527.5,527.25,527.25,4
20150901|2015-06-15 05:00,15,527.25,527.5,527,527.5,19
20150901|2015-06-15 05:30,15,527.25,527.25,527.25,527.25,14
20150901|2015-06-15 06:00,15,527.25,527.25,527.25,527.25,7
20150901|2015-06-15 06:30,15,527,527.25,527,527,14
20150901|2015-06-15 07:00,15,526.75,527.5,526.75,527,36
20150901|2015-06-15 07:30,15,526.75,528,525.25,528,47
20150901|2015-06-15 08:30,15,528.75,528.75,520,520.5,1118
20150901|2015-06-15 09:00,15,520.5,522.25,519.75,520.25,402
20150901|2015-06-15 09:30,15,520.25,520.75,518.5,519.5,433
20150901|2015-06-15 10:00,15,520,520.25,518,519,199
20150901|2015-06-15 10:30,15,518.75,519.5,518,518.75,300
20150901|2015-06-15 11:00,15,518.75,518.75,517,517,211
20150901|2015-06-15 11:30,15,517,517.75,516,517.5,473
20150901|2015-06-15 12:00,15,517.75,519.5,517.25,517.5,318
20150901|2015-06-15 12:30,15,517.25,519.5,517.25,519,141
20150901|2015-06-15 13:00,15,519,520.75,517.75,518,626
20150901|2015-06-15 19:00,16,518.75,518.75,518.75,518.75,7
20150901|2015-06-15 19:30,16,519.25,519.25,519.25,519.25,2
20150901|2015-06-15 20:30,16,520.5,520.75,520.25,520.75,8
20150901|2015-06-15 21:30,16,520.5,520.5,520.5,520.5,2
20150901|2015-06-16 01:00,16,520.75,521,520.75,520.75,11
20150901|2015-06-16 01:30,16,521.25,521.25,521.25,521.25,3
20150901|2015-06-16 02:00,16,522.5,523,522.5,523,7
20150901|2015-06-16 02:30,16,523.25,523.25,523.25,523.25,1
20150901|2015-06-16 03:00,16,523.75,523.75,523,523.5,19
20150901|2015-06-16 03:30,16,523.25,523.25,521,521.25,18
20150901|2015-06-16 04:00,16,521.25,522.75,521.25,522.75,4
20150901|2015-06-16 04:30,16,522.75,522.75,522,522,10
20150901|2015-06-16 05:00,16,522,522,521.5,521.75,9
20150901|2015-06-16 05:30,16,521.5,521.75,521.25,521.25,5
20150901|2015-06-16 06:00,16,521.25,521.75,521,521,22
20150901|2015-06-16 06:30,16,521,521.75,520.25,520.25,30
20150901|2015-06-16 07:00,16,520.5,521.5,520.25,521.5,7
20150901|2015-06-16 07:30,16,521.25,521.75,521,521.5,9
20150901|2015-06-16 08:30,16,521.75,522,517.75,519.5,731
20150901|2015-06-16 09:00,16,519.5,519.5,515.5,516,615
20150901|2015-06-16 09:30,16,516.5,517,515.5,516.75,348
20150901|2015-06-16 10:00,16,516.75,519,516.5,518.25,443
20150901|2015-06-16 10:30,16,518.5,519.5,517.25,517.75,339
20150901|2015-06-16 11:00,16,517.5,519.75,516.75,518,294
20150901|2015-06-16 11:30,16,517.75,518.5,516.25,517,236
20150901|2015-06-16 12:00,16,517,517,514,514.5,442
20150901|2015-06-16 12:30,16,514.5,516.5,514,516.5,272
20150901|2015-06-16 13:00,16,515.75,516.5,514.75,515.25,469
20150901|2015-06-16 19:00,17,516,517,516,516,7
20150901|2015-06-16 19:30,17,517,517,517,517,1
20150901|2015-06-16 20:00,17,516.75,517.25,516.75,517.25,3
20150901|2015-06-16 20:30,17,518,518,518,518,1
20150901|2015-06-16 21:00,17,518,518,518,518,1
20150901|2015-06-16 22:30,17,518.25,518.25,518.25,518.25,1
20150901|2015-06-16 23:00,17,518.5,519.25,518.5,519.25,13
20150901|2015-06-16 23:30,17,519,519,519,519,1
20150901|2015-06-17 01:00,17,519.25,520.5,519.25,520.5,31
20150901|2015-06-17 01:30,17,520.75,521,520.75,521,56
20150901|2015-06-17 02:30,17,521,521,521,521,3
20150901|2015-06-17 03:00,17,521,521,521,521,3
20150901|2015-06-17 03:30,17,521.25,522.5,521.25,522.5,100
20150901|2015-06-17 04:00,17,524,524.5,524,524.5,53
20150901|2015-06-17 04:30,17,524.5,526,524.5,525.5,318
20150901|2015-06-17 05:00,17,526,526,525.25,525.5,76
20150901|2015-06-17 05:30,17,526,526,525,525.25,5
20150901|2015-06-17 06:00,17,525.25,525.25,524.5,525.25,12
20150901|2015-06-17 06:30,17,525.25,525.75,523.25,523.5,31
20150901|2015-06-17 07:00,17,523.5,523.75,521.5,522,145
20150901|2015-06-17 07:30,17,522.25,522.5,521.75,522.25,29
20150901|2015-06-17 08:30,17,522.25,525.25,519.5,521.75,1152
20150901|2015-06-17 09:00,17,521.5,524,521,523,538
20150901|2015-06-17 09:30,17,523,523.5,517.5,518.25,500
20150901|2015-06-17 10:00,17,518.25,520.5,517.5,517.75,385
20150901|2015-06-17 10:30,17,517.75,518.25,516.25,518,468
20150901|2015-06-17 11:00,17,518.25,519,517.5,519,326
20150901|2015-06-17 11:30,17,518.5,519.5,518.25,518.5,321
20150901|2015-06-17 12:00,17,518.75,519,515.75,516.25,248
20150901|2015-06-17 12:30,17,516.25,518.25,515.5,516.75,252
20150901|2015-06-17 13:00,17,517,517,514.25,515.25,775
20150901|2015-06-17 19:00,18,515,515,514.5,515,24
20150901|2015-06-17 19:30,18,514,514,514,514,1
20150901|2015-06-17 20:30,18,514,514,512.75,513,7
20150901|2015-06-17 21:00,18,512.75,512.75,512.75,512.75,1
20150901|2015-06-17 22:00,18,512.5,512.5,512.5,512.5,2
20150901|2015-06-17 23:00,18,514,514,514,514,1
20150901|2015-06-18 00:00,18,513.75,513.75,513.75,513.75,1
20150901|2015-06-18 01:00,18,513.5,514.25,513.25,513.25,35
20150901|2015-06-18 01:30,18,512.25,512.25,512.25,512.25,2
20150901|2015-06-18 02:00,18,512.5,512.5,511.25,511.75,13
20150901|2015-06-18 02:30,18,511.5,511.75,511.25,511.75,16
20150901|2015-06-18 03:00,18,511.25,513,511.25,512.75,31
20150901|2015-06-18 03:30,18,513.25,514.5,513,514.5,9
20150901|2015-06-18 04:00,18,514.5,515.5,514.25,515.5,25
20150901|2015-06-18 04:30,18,515.25,516.25,515.25,516,32
20150901|2015-06-18 05:00,18,516.25,516.25,514.75,514.75,36
20150901|2015-06-18 05:30,18,514.75,514.75,514.25,514.25,22
20150901|2015-06-18 06:00,18,514.5,515.25,514.25,514.5,21
20150901|2015-06-18 06:30,18,514.25,514.75,513.5,514,53
20150901|2015-06-18 07:00,18,514.5,514.5,513.75,513.75,3
20150901|2015-06-18 07:30,18,514,514.25,514,514,9
20150901|2015-06-18 08:30,18,513.25,519.25,511.25,518,811
20150901|2015-06-18 09:00,18,517.75,520.25,517.5,518,945
20150901|2015-06-18 09:30,18,518,518.5,515,516.75,619
20150901|2015-06-18 10:00,18,516.75,517.75,512.75,512.75,915
20150901|2015-06-18 10:30,18,512.75,513.25,511,511.75,621
20150901|2015-06-18 11:00,18,511.25,512,510.75,511.5,553
20150901|2015-06-18 11:30,18,511.75,513.75,511.75,512.75,435
20150901|2015-06-18 12:00,18,512.75,514.75,512.5,513.75,286
20150901|2015-06-18 12:30,18,513.75,515,510.75,511,261
20150901|2015-06-18 13:00,18,510.75,511,507,507,846
20150901|2015-06-18 19:00,19,507,507.75,507,507.25,41
20150901|2015-06-18 20:00,19,507,507,507,507,15
20150901|2015-06-18 20:30,19,506,506,506,506,3
20150901|2015-06-18 21:00,19,506,507,506,507,19
20150901|2015-06-18 21:30,19,506.75,506.75,506.75,506.75,3
20150901|2015-06-18 22:30,19,506.25,506.5,506.25,506.5,17
20150901|2015-06-18 23:00,19,506.5,507.5,506.5,507.25,10
20150901|2015-06-19 00:30,19,507.5,507.5,507.5,507.5,5
20150901|2015-06-19 01:00,19,506.75,507.25,506.75,506.75,19
20150901|2015-06-19 01:30,19,506.75,507.25,506.75,507.25,8
20150901|2015-06-19 02:00,19,507,507,506.25,506.25,22
20150901|2015-06-19 02:30,19,506.25,506.25,506.25,506.25,2
20150901|2015-06-19 03:00,19,506.5,506.5,506,506.25,27
20150901|2015-06-19 03:30,19,506.25,507.5,506,507.5,20
20150901|2015-06-19 04:00,19,506.75,506.75,506.5,506.75,12
20150901|2015-06-19 04:30,19,506.5,507.25,506.25,506.75,23
20150901|2015-06-19 05:00,19,507,507.5,506.5,507.25,48
20150901|2015-06-19 05:30,19,507.25,508,507.25,507.75,30
20150901|2015-06-19 06:00,19,507.5,509,507.5,508,38
20150901|2015-06-19 06:30,19,508.25,510,508.25,509.75,35
20150901|2015-06-19 07:00,19,509.75,510.75,509.25,510,94
20150901|2015-06-19 07:30,19,510,510.75,510,510.75,85
20150901|2015-06-19 08:30,19,510.5,514.25,508.5,512.5,1145
20150901|2015-06-19 09:00,19,512.75,513.25,506.25,508.5,915
20150901|2015-06-19 09:30,19,508.75,509.5,507,507.25,432
20150901|2015-06-19 10:00,19,507,508.5,505.75,507.25,725
20150901|2015-06-19 10:30,19,507.25,510,507,509.75,495
20150901|2015-06-19 11:00,19,509.75,515,509.5,513.5,989
20150901|2015-06-19 11:30,19,513.5,514,510.75,513.25,509
20150901|2015-06-19 12:00,19,513.5,513.75,512,512.75,505
20150901|2015-06-19 12:30,19,512.5,513.25,511.75,511.75,362
20150901|2015-06-19 13:00,19,511.75,513.75,511.25,513,1431
20150901|2015-06-21 19:00,22,512.75,512.75,512,512,10
20150901|2015-06-21 19:30,22,512.75,512.75,512.75,512.75,1
20150901|2015-06-21 20:00,22,512.75,513,512.5,512.5,12
20150901|2015-06-21 20:30,22,512.5,513,512.25,513,4
20150901|2015-06-21 21:00,22,513,513,513,513,2
20150901|2015-06-21 22:30,22,512.5,512.5,512.5,512.5,1
20150901|2015-06-21 23:30,22,512.5,512.5,512.5,512.5,2
20150901|2015-06-22 00:30,22,513,513.25,513,513.25,5
20150901|2015-06-22 01:00,22,514.25,514.25,514.25,514.25,2
20150901|2015-06-22 01:30,22,515,515,514.75,515,18
20150901|2015-06-22 02:00,22,515,517,515,515.75,86
20150901|2015-06-22 02:30,22,516,516.5,516,516.5,3
20150901|2015-06-22 03:00,22,515.75,516,515.5,516,10
20150901|2015-06-22 03:30,22,516.25,516.5,516.25,516.5,5
20150901|2015-06-22 04:00,22,516.5,516.5,515.75,515.75,41
20150901|2015-06-22 04:30,22,516,516,515.75,515.75,16
20150901|2015-06-22 05:00,22,516,516,515.5,516,21
20150901|2015-06-22 05:30,22,515.75,515.75,515.75,515.75,4
20150901|2015-06-22 06:30,22,515.5,516,515,516,72
20150901|2015-06-22 07:00,22,516,516.5,515.75,515.75,33
20150901|2015-06-22 07:30,22,516.75,518,516.75,517.75,113
20150901|2015-06-22 08:30,22,517.25,519,514.75,516,923
20150901|2015-06-22 09:00,22,515.75,516.5,512.5,515.5,780
20150901|2015-06-22 09:30,22,515.5,519.75,515,517.75,761
20150901|2015-06-22 10:00,22,518,518.75,517.5,518.5,448
20150901|2015-06-22 10:30,22,518.75,525,518.25,522.25,1108
20150901|2015-06-22 11:00,22,522.25,523.25,521.75,522,391
20150901|2015-06-22 11:30,22,522,524,521.5,522.75,282
20150901|2015-06-22 12:00,22,523,523.5,520.75,520.75,301
20150901|2015-06-22 12:30,22,521,521.5,520.25,520.75,342
20150901|2015-06-22 13:00,22,520.75,522,519,521.5,723
20150901|2015-06-22 19:00,23,521.5,525,521.5,525,57
20150901|2015-06-22 19:30,23,525,527,525,527,159
20150901|2015-06-22 20:00,23,527,527,526.25,527,81
20150901|2015-06-22 20:30,23,526.25,527,526.25,527,52
20150901|2015-06-22 21:00,23,526.5,526.5,526,526.5,7
20150901|2015-06-22 21:30,23,526,526,526,526,2
20150901|2015-06-22 22:30,23,526.5,526.5,526.5,526.5,2
20150901|2015-06-22 23:30,23,525.5,526,525.5,526,3
20150901|2015-06-23 00:00,23,526,526,526,526,1
20150901|2015-06-23 01:00,23,526.75,527,525.75,526.5,35
20150901|2015-06-23 01:30,23,526.75,527,526.75,526.75,15
20150901|2015-06-23 02:00,23,526.75,527,526.75,527,5
20150901|2015-06-23 02:30,23,527,527,526.5,527,22
20150901|2015-06-23 03:00,23,527.25,527.75,527.25,527.5,94
20150901|2015-06-23 03:30,23,527.75,528.25,526.75,527,31
20150901|2015-06-23 04:00,23,527,527,525.75,526.5,19
20150901|2015-06-23 04:30,23,526.5,526.75,526.5,526.5,14
20150901|2015-06-23 05:00,23,526.25,526.25,526,526,96
20150901|2015-06-23 05:30,23,526,526,525.5,526,12
20150901|2015-06-23 06:00,23,525.25,525.75,524.75,525,19
20150901|2015-06-23 06:30,23,525.5,525.5,525.25,525.25,5
20150901|2015-06-23 07:00,23,524.75,525,524.25,525,17
20150901|2015-06-23 07:30,23,524.75,524.75,524.25,524.5,20
20150901|2015-06-23 08:30,23,524,532,523.25,531.5,1283
20150901|2015-06-23 09:00,23,531.5,531.5,528.75,529.5,526
20150901|2015-06-23 09:30,23,529.5,529.5,526,527,808
20150901|2015-06-23 10:00,23,527.25,530.25,527.25,530,467
20150901|2015-06-23 10:30,23,530.25,530.75,529.25,530.75,323
20150901|2015-06-23 11:00,23,531,531,529.25,530.25,440
20150901|2015-06-23 11:30,23,530.25,530.5,529,529.75,217
20150901|2015-06-23 12:00,23,530,532.5,530,532.5,364
20150901|2015-06-23 12:30,23,532.5,539.75,532.25,537.5,1545
20150901|2015-06-23 13:00,23,537.5,540.5,537.5,540.25,1209
20150901|2015-06-23 19:00,24,540,540,538.75,538.75,103
20150901|2015-06-23 19:30,24,538.5,538.5,535.5,535.5,14
20150901|2015-06-23 20:00,24,535,536,535,536,60
20150901|2015-06-23 21:00,24,537.5,538,537.5,538,18
20150901|2015-06-23 21:30,24,537.5,537.5,537.5,537.5,2
20150901|2015-06-23 22:00,24,537.5,537.5,537.5,537.5,1
20150901|2015-06-23 22:30,24,537.5,537.75,537.5,537.75,2
20150901|2015-06-23 23:00,24,537.5,537.5,537.5,537.5,3
20150901|2015-06-23 23:30,24,537.5,537.5,537.5,537.5,32
20150901|2015-06-24 01:00,24,537.75,538,537.75,538,44
20150901|2015-06-24 01:30,24,538.25,538.25,537.75,538,27
20150901|2015-06-24 02:00,24,537.75,538,537.5,537.5,43
20150901|2015-06-24 02:30,24,537.25,537.25,537,537,48
20150901|2015-06-24 03:00,24,537,538.25,537,538.25,38
20150901|2015-06-24 03:30,24,538.5,539,538.25,538.75,27
20150901|2015-06-24 04:00,24,538.5,538.75,536,536,41
20150901|2015-06-24 04:30,24,535,537.25,534.75,536.5,112
20150901|2015-06-24 05:00,24,535,535.5,534.75,535.25,15
20150901|2015-06-24 05:30,24,534.75,535.75,534.75,535.5,12
20150901|2015-06-24 06:00,24,535.5,537.25,535.5,536,26
20150901|2015-06-24 06:30,24,537,537.5,536,536.5,23
20150901|2015-06-24 07:00,24,536.75,537.25,536.75,537.25,13
20150901|2015-06-24 07:30,24,537.25,537.5,536.75,537.5,12
20150901|2015-06-24 08:30,24,536.25,542,532,533.75,1353
20150901|2015-06-24 09:00,24,534,537.75,533.25,536,478
20150901|2015-06-24 09:30,24,536,539.25,536,537.5,599
20150901|2015-06-24 10:00,24,538,540.75,536.75,538.5,564
20150901|2015-06-24 10:30,24,539,539.25,536.75,538,1244
20150901|2015-06-24 11:00,24,538.5,542,538,541.5,666
20150901|2015-06-24 11:30,24,541.5,544.5,541.25,542.25,504
20150901|2015-06-24 12:00,24,542.25,544,540.5,543.25,407
20150901|2015-06-24 12:30,24,543,543,534.25,537,854
20150901|2015-06-24 13:00,24,536.75,537.5,532,533,888
20150901|2015-06-24 19:00,25,533,533.5,531.25,533,102
20150901|2015-06-24 19:30,25,532.75,533,532,532,9
20150901|2015-06-24 20:00,25,532.75,532.75,532,532.25,17
20150901|2015-06-24 20:30,25,532,532,531.25,531.25,19
20150901|2015-06-24 23:30,25,532,532,532,532,2
20150901|2015-06-25 00:30,25,532,532,532,532,2
20150901|2015-06-25 01:00,25,532.5,532.5,532,532.25,8
20150901|2015-06-25 01:30,25,532,532,530.25,530.75,46
20150901|2015-06-25 02:00,25,530.75,531,530.5,530.5,5
20150901|2015-06-25 02:30,25,530.5,530.5,528,528,65
20150901|2015-06-25 03:00,25,528,529,528,529,66
20150901|2015-06-25 03:30,25,529.25,531,529.25,530.5,30
20150901|2015-06-25 04:00,25,531,531.25,529.5,530,53
20150901|2015-06-25 04:30,25,529.75,532,529.5,530.75,153
20150901|2015-06-25 05:00,25,530.75,532,530.75,532,20
20150901|2015-06-25 05:30,25,531.5,532,530.75,532,20
20150901|2015-06-25 06:00,25,532.25,532.25,531,532,89
20150901|2015-06-25 06:30,25,532.25,534.5,532.25,534.5,90
20150901|2015-06-25 07:00,25,534.75,536.5,534.25,535,167
20150901|2015-06-25 07:30,25,534.75,535.25,534.25,535.25,31
20150901|2015-06-25 08:30,25,535.25,538,534,536.25,1577
20150901|2015-06-25 09:00,25,536.5,538.5,534.5,534.5,1353
20150901|2015-06-25 09:30,25,534.75,537.5,534.25,536.25,799
20150901|2015-06-25 10:00,25,536.5,538,535.75,538,577
20150901|2015-06-25 10:30,25,537.75,540,537.75,538.25,631
20150901|2015-06-25 11:00,25,538.25,541,538.25,540.75,848
20150901|2015-06-25 11:30,25,540.5,542.75,539,542.5,664
20150901|2015-06-25 12:00,25,542.25,544.5,540.75,543,991
20150901|2015-06-25 12:30,25,543,544,539.75,543.25,672
20150901|2015-06-25 13:00,25,543.25,544.5,540,544,1800
20150901|2015-06-25 19:00,26,543.5,543.75,541.75,542.25,75
20150901|2015-06-25 19:30,26,542.5,542.75,542.25,542.75,8
20150901|2015-06-25 20:00,26,543,543.5,542.75,543.5,14
20150901|2015-06-25 20:30,26,543.75,545.5,543.75,545.5,34
20150901|2015-06-25 21:00,26,544.75,544.75,544.75,544.75,1
20150901|2015-06-25 21:30,26,544.25,544.25,544,544,3
20150901|2015-06-25 22:30,26,544,544,544,544,1
20150901|2015-06-25 23:00,26,544.75,544.75,544.75,544.75,3
20150901|2015-06-26 00:00,26,545,545,545,545,2
20150901|2015-06-26 00:30,26,544.75,544.75,544.75,544.75,1
20150901|2015-06-26 01:00,26,545.25,545.5,545,545,11
20150901|2015-06-26 01:30,26,545,545,544.5,545,26
20150901|2015-06-26 02:00,26,545.25,545.5,544.75,545.5,13
20150901|2015-06-26 02:30,26,545.5,545.75,545.25,545.5,32
20150901|2015-06-26 03:00,26,545.25,546.25,545.25,546,46
20150901|2015-06-26 03:30,26,546.25,547.25,546.25,547.25,85
20150901|2015-06-26 04:00,26,548,550,547.75,550,91
20150901|2015-06-26 04:30,26,550.25,550.25,549.25,549.75,31
20150901|2015-06-26 05:00,26,549.75,553.25,549.75,553.25,68
20150901|2015-06-26 05:30,26,553.25,555.25,553,554.5,169
20150901|2015-06-26 06:00,26,554.5,558.75,553.5,556.75,773
20150901|2015-06-26 06:30,26,557,560.5,556.5,559.25,780
20150901|2015-06-26 07:00,26,559.75,563.25,558.75,562.75,259
20150901|2015-06-26 07:30,26,562.75,567.5,562.25,566.75,358
20150901|2015-06-26 08:30,26,565,572,557.5,557.75,5032
20150901|2015-06-26 09:00,26,558.25,565,554.75,564.25,1819
20150901|2015-06-26 09:30,26,564.25,566.5,563.25,565.25,1153
20150901|2015-06-26 10:00,26,565.25,566.75,560,564.75,1345
20150901|2015-06-26 10:30,26,564.75,568.75,564.25,566.75,1202
20150901|2015-06-26 11:00,26,566.5,570.75,566.25,568.25,1291
20150901|2015-06-26 11:30,26,568.5,570.75,568.25,569.75,597
20150901|2015-06-26 12:00,26,569.75,570.75,568.25,569.75,764
20150901|2015-06-26 12:30,26,569.75,572,566.75,569,1017
20150901|2015-06-26 13:00,26,569.25,571,566.25,567,2293
20150901|2015-06-28 19:00,29,564.75,575,563.5,573,731
20150901|2015-06-28 19:30,29,573.75,574.5,570.75,574.5,129
20150901|2015-06-28 20:00,29,573.75,574.5,573.25,574.5,24
20150901|2015-06-28 20:30,29,574.5,574.5,573.5,573.5,21
20150901|2015-06-28 21:00,29,574.5,574.5,573.75,574.5,27
20150901|2015-06-28 21:30,29,574.5,574.5,574.25,574.25,5
20150901|2015-06-28 22:00,29,574.25,574.25,573.5,573.75,10
20150901|2015-06-28 22:30,29,573,573,571.75,571.75,24
20150901|2015-06-28 23:00,29,571.25,571.75,571,571.25,34
20150901|2015-06-28 23:30,29,571.5,572,571.5,571.75,39
20150901|2015-06-29 00:30,29,570,571,568.75,569.75,79
20150901|2015-06-29 01:00,29,569.25,570.25,568.75,568.75,24
20150901|2015-06-29 01:30,29,568.75,569.5,568.5,568.5,27
20150901|2015-06-29 02:00,29,568.75,569.5,568.25,568.25,15
20150901|2015-06-29 02:30,29,568.25,568.5,568,568.5,38
20150901|2015-06-29 03:00,29,568,568,565.75,566,43
20150901|2015-06-29 03:30,29,565.5,566.75,565.25,566.75,84
20150901|2015-06-29 04:00,29,566.5,566.75,566.25,566.25,13
20150901|2015-06-29 04:30,29,566.25,568.25,565.5,568.25,23
20150901|2015-06-29 05:00,29,568.25,569,568.25,568.5,50
20150901|2015-06-29 05:30,29,569.25,570.5,569.25,570.5,20
20150901|2015-06-29 06:00,29,570.25,573,570.25,573,40
20150901|2015-06-29 06:30,29,572.75,577.25,572.75,575,152
20150901|2015-06-29 07:00,29,575,576.25,573.75,576.25,216
20150901|2015-06-29 07:30,29,576,576.75,575.5,576.75,57
20150901|2015-06-29 08:30,29,577,580,572,577,2881
20150901|2015-06-29 09:00,29,577.25,584.5,576.5,582.5,1875
20150901|2015-06-29 09:30,29,582.25,584.5,579.75,583,2220
20150901|2015-06-29 10:00,29,582.75,587,580.5,585.5,2596
20150901|2015-06-29 10:30,29,585.25,588.75,583.75,583.75,2430
20150901|2015-06-29 11:00,29,583.75,584.5,576,579,2164
20150901|2015-06-29 11:30,29,579,582.25,578.25,580.25,1199
20150901|2015-06-29 12:00,29,580.25,584,579.5,583.5,1387
20150901|2015-06-29 12:30,29,583.75,585.25,582.25,583,991
20150901|2015-06-29 13:00,29,583,583,579,581,2322
20150901|2015-06-29 19:00,30,580.75,583.25,580.5,583.25,468
20150901|2015-06-29 19:30,30,583.5,583.75,582.75,583.5,84
20150901|2015-06-29 20:00,30,583.75,584,583.25,583.5,90
20150901|2015-06-29 20:30,30,583.75,583.75,583.25,583.75,32
20150901|2015-06-29 21:00,30,584,584.5,583.75,584.5,47
20150901|2015-06-29 21:30,30,584.25,584.5,584.25,584.5,9
20150901|2015-06-29 22:00,30,584,584,584,584,13
20150901|2015-06-29 22:30,30,584.25,584.25,584.25,584.25,1
20150901|2015-06-29 23:00,30,584.5,584.75,584.25,584.5,8
20150901|2015-06-29 23:30,30,584.25,584.25,583.75,583.75,8
20150901|2015-06-30 00:00,30,583.75,584,583.75,584,6
20150901|2015-06-30 00:30,30,583.5,584,583.25,583.5,61
20150901|2015-06-30 01:00,30,584,584,579,579.25,61
20150901|2015-06-30 01:30,30,578.75,580.25,578,580.25,25
20150901|2015-06-30 02:00,30,581.5,582.75,577.25,577.25,80
20150901|2015-06-30 02:30,30,577.25,578.25,576,576,30
20150901|2015-06-30 03:00,30,576.25,577,576.25,576.5,69
20150901|2015-06-30 03:30,30,577.25,582.25,576.75,582.25,39
20150901|2015-06-30 04:00,30,582.75,583.5,582,582,22
20150901|2015-06-30 04:30,30,582,584.5,581.75,583.25,43
20150901|2015-06-30 05:00,30,583,583,581.25,581.75,23
20150901|2015-06-30 05:30,30,581.75,582.25,581.75,582.25,21
20150901|2015-06-30 06:00,30,582.75,583.75,582.5,582.75,29
20150901|2015-06-30 06:30,30,582,583.25,581.75,581.75,37
20150901|2015-06-30 07:00,30,581.5,581.5,579,580,132
20150901|2015-06-30 07:30,30,580,580.5,578.5,579.25,224
20150901|2015-06-30 08:30,30,579.5,586.75,577.75,581.75,1986
20150901|2015-06-30 09:00,30,581.75,586.5,581.5,584,1435
20150901|2015-06-30 09:30,30,584.25,585.5,583.5,584.5,1318
20150901|2015-06-30 10:00,30,584.75,585.5,580.25,580.75,1048
20150901|2015-06-30 10:30,30,580.75,581.5,576,577.75,1689
20150901|2015-06-30 11:00,30,577.75,589.5,577,589.25,3156
20150901|2015-06-30 11:30,30,589.75,601.5,588.5,591.75,2695
20150901|2015-06-30 12:00,30,591.75,595.75,588,595.25,1380
20150901|2015-06-30 12:30,30,595.25,601.75,594.75,601.75,1664
20150901|2015-06-30 13:00,30,601.75,611.5,601.5,609,3340
20150901|2015-06-30 19:30,1,608,609,606.75,607.5,514
20150901|2015-06-30 20:00,1,608,608.5,606,607.75,172
20150901|2015-06-30 20:30,1,606.75,607.5,605.75,606,58
20150901|2015-06-30 21:00,1,606.5,606.5,605.5,605.75,67
20150901|2015-06-30 21:30,1,605.5,605.5,604.25,604.75,33
20150901|2015-06-30 22:00,1,604.5,604.5,604,604,22
20150901|2015-06-30 22:30,1,603.75,603.75,603,603,66
20150901|2015-06-30 23:00,1,602.5,602.5,602.5,602.5,31
20150901|2015-06-30 23:30,1,602.5,602.5,601.25,601.5,39
20150901|2015-07-01 00:00,1,601,601,600.5,601,29
20150901|2015-07-01 00:30,1,601,602,601,602,47
20150901|2015-07-01 01:00,1,602.5,602.5,601.75,602,10
20150901|2015-07-01 01:30,1,602,603.25,601.75,602.75,42
20150901|2015-07-01 02:00,1,603.25,603.75,603,603.75,12
20150901|2015-07-01 02:30,1,604,606.25,603.75,606.25,89
20150901|2015-07-01 03:00,1,606.5,608.5,604.75,606.75,91
20150901|2015-07-01 03:30,1,607,609.5,606.5,607.5,119
20150901|2015-07-01 04:00,1,608.5,608.75,604,604.5,33
20150901|2015-07-01 04:30,1,604.5,607,604.25,604.75,51
20150901|2015-07-01 05:00,1,604,604.25,602.5,604.25,51
20150901|2015-07-01 05:30,1,604.75,604.75,603,603,36
20150901|2015-07-01 06:00,1,603.75,604,602.5,602.75,105
20150901|2015-07-01 06:30,1,602.75,603,600.75,601.25,117
20150901|2015-07-01 07:00,1,602,602.75,598.75,599,201
20150901|2015-07-01 07:30,1,598.75,598.75,594.5,595.75,279
20150901|2015-07-01 08:30,1,598,599,593.75,597.25,2694
20150901|2015-07-01 09:00,1,597.5,601.75,596.5,598.25,1776
20150901|2015-07-01 09:30,1,598.5,599,590.5,592.25,1464
20150901|2015-07-01 10:00,1,592,593.5,588.25,588.25,1639
20150901|2015-07-01 10:30,1,588.5,589,580.75,581.5,2375
20150901|2015-07-01 11:00,1,581,585.25,579.75,580.5,1098
20150901|2015-07-01 11:30,1,580.25,582.75,580,581.5,1010
20150901|2015-07-01 12:00,1,581.25,584,580.5,580.75,752
20150901|2015-07-01 12:30,1,580.75,582.25,580.25,581.5,581
20150901|2015-07-01 13:00,1,581.75,594.25,581.25,591.5,2245
20150901|2015-07-01 19:00,2,591,593,589.5,592.75,193
20150901|2015-07-01 19:30,2,593,594,592.5,593,46
20150901|2015-07-01 20:00,2,592.75,594.75,592.25,594.75,58
20150901|2015-07-01 20:30,2,594.5,594.75,594.5,594.75,7
20150901|2015-07-01 21:00,2,594.75,595,594.75,595,8
20150901|2015-07-01 21:30,2,595,596,595,596,18
20150901|2015-07-01 22:00,2,596,596.25,596,596,27
20150901|2015-07-01 22:30,2,595.5,596,595.5,596,52
20150901|2015-07-01 23:00,2,596,596,595.25,595.25,21
20150901|2015-07-01 23:30,2,595.5,595.5,595.5,595.5,1
20150901|2015-07-02 00:00,2,595.5,595.5,595.25,595.25,40
20150901|2015-07-02 00:30,2,595.25,595.25,595,595,79
20150901|2015-07-02 01:00,2,594.75,595.25,594.5,594.5,17
20150901|2015-07-02 01:30,2,594.75,594.75,594.25,594.25,9
20150901|2015-07-02 02:00,2,594,595,594,594.5,26
20150901|2015-07-02 02:30,2,594.75,595.75,594.5,595.75,14
20150901|2015-07-02 03:00,2,596,597,596,596.75,19
20150901|2015-07-02 03:30,2,596.75,596.75,594.5,594.75,19
20150901|2015-07-02 04:00,2,594.25,594.25,583.5,583.75,204
20150901|2015-07-02 04:30,2,583.5,585.5,582,584.25,98
20150901|2015-07-02 05:00,2,585.5,588.75,585.5,586.75,62
20150901|2015-07-02 05:30,2,586.5,587,585.75,586.5,209
20150901|2015-07-02 06:00,2,586.5,589.25,586.5,588.75,38
20150901|2015-07-02 06:30,2,589,590,588.5,588.5,20
20150901|2015-07-02 07:00,2,586.5,587,584.25,584.25,123
20150901|2015-07-02 07:30,2,584.75,586.25,583.5,583.5,279
20150901|2015-07-02 08:30,2,584,587,579.25,584.25,2201
20150901|2015-07-02 09:00,2,584,591,583,585.25,1707
20150901|2015-07-02 09:30,2,585,592.25,585,591.25,788
20150901|2015-07-02 10:00,2,591.5,596,591.25,592,926
20150901|2015-07-02 10:30,2,592.25,597.75,591.75,597.75,1105
20150901|2015-07-02 11:00,2,598,600,596,598.5,822
20150901|2015-07-02 11:30,2,598.75,603,588.5,588.5,1965
20150901|2015-07-05 19:00,6,587.5,589.5,580.75,584.25,435
20150901|2015-07-05 19:30,6,584.5,586,583.75,586,45
20150901|2015-07-05 20:00,6,585.25,587.75,584.25,587.75,68
20150901|2015-07-05 20:30,6,587.5,587.5,587,587,8
20150901|2015-07-05 21:00,6,585.5,585.5,583.5,583.75,18
20150901|2015-07-05 21:30,6,583.5,583.5,583.5,583.5,2
20150901|2015-07-05 22:00,6,583.5,583.5,583.25,583.25,2
20150901|2015-07-05 22:30,6,584.75,584.75,583.5,583.5,7
20150901|2015-07-05 23:00,6,583.25,583.25,583.25,583.25,15
20150901|2015-07-05 23:30,6,584,584.5,584,584.5,3
20150901|2015-07-06 00:30,6,583.5,583.5,583.5,583.5,2
20150901|2015-07-06 01:00,6,583.75,584.5,583.25,583.5,20
20150901|2015-07-06 01:30,6,583.25,583.25,582.75,582.75,4
20150901|2015-07-06 02:00,6,582,583,580.25,582.75,35
20150901|2015-07-06 02:30,6,581,586.25,581,584,99
20150901|2015-07-06 03:00,6,584.5,584.5,583,584,43
20150901|2015-07-06 03:30,6,583.25,584,581.25,581.5,74
20150901|2015-07-06 04:00,6,581.5,581.75,580.75,581.25,26
20150901|2015-07-06 04:30,6,581.25,581.25,580.75,581,21
20150901|2015-07-06 05:00,6,580.25,580.5,578.25,579,56
20150901|2015-07-06 05:30,6,578.5,578.5,577.5,578.25,27
20150901|2015-07-06 06:00,6,578.5,580.5,578.25,580.25,24
20150901|2015-07-06 06:30,6,580,580,576.75,576.75,50
20150901|2015-07-06 07:00,6,576.5,576.5,572.75,576,422
20150901|2015-07-06 07:30,6,576.5,576.75,575.25,575.25,43
20150901|2015-07-06 08:30,6,576.75,589.25,575,587.5,1696
20150901|2015-07-06 09:00,6,586.75,592.25,586.25,586.5,1504
20150901|2015-07-06 09:30,6,586,590.5,586,588.5,675
20150901|2015-07-06 10:00,6,588.25,594.5,588.25,593.5,1242
20150901|2015-07-06 10:30,6,593.5,597.25,590.25,591.25,1508
20150901|2015-07-06 11:00,6,591,597.75,590.5,597,960
20150901|2015-07-06 11:30,6,596.75,600,596.25,597,736
20150901|2015-07-06 12:00,6,597.25,597.75,592.25,596,853
20150901|2015-07-06 12:30,6,596.25,597,589.75,590.75,746
20150901|2015-07-06 13:00,6,590.75,593.5,589.5,591.75,1417
20150901|2015-07-06 19:00,7,590,590,587.75,589.25,283
20150901|2015-07-06 19:30,7,589.75,590,588.5,588.5,15
20150901|2015-07-06 20:00,7,588.25,590,587.5,588.5,8
20150901|2015-07-06 20:30,7,589,589,588.25,588.75,8
20150901|2015-07-06 21:00,7,589.25,590.5,589.25,590.5,4
20150901|2015-07-06 21:30,7,590.25,590.5,589,589,14
20150901|2015-07-06 22:00,7,588.75,589,588.75,589,3
20150901|2015-07-06 22:30,7,589,589,589,589,3
20150901|2015-07-06 23:00,7,589.75,589.75,589.75,589.75,1
20150901|2015-07-06 23:30,7,590,591.25,590,591.25,15
20150901|2015-07-07 00:00,7,591.5,591.5,589.75,589.75,5
20150901|2015-07-07 00:30,7,590.75,590.75,590.25,590.25,2
20150901|2015-07-07 01:00,7,589.5,589.5,587.25,587.25,17
20150901|2015-07-07 01:30,7,587.25,588,587,588,20
20150901|2015-07-07 02:00,7,587,588.75,587,588.75,15
20150901|2015-07-07 02:30,7,588,588,586.5,587,12
20150901|2015-07-07 03:00,7,587,590.25,587,589.25,28
20150901|2015-07-07 03:30,7,589,589,586.5,586.5,31
20150901|2015-07-07 04:00,7,587,587,584.5,585.75,94
20150901|2015-07-07 04:30,7,585.5,586.5,585.5,586,39
20150901|2015-07-07 05:00,7,586.5,589.25,586.25,587,33
20150901|2015-07-07 05:30,7,587.5,589,587.25,587.75,10
20150901|2015-07-07 06:00,7,587,587,585.25,585.5,38
20150901|2015-07-07 06:30,7,584.75,584.75,582.75,583.5,156
20150901|2015-07-07 07:00,7,583.25,584.5,582.25,583,96
20150901|2015-07-07 07:30,7,582.5,586.25,582.5,584.5,48
20150901|2015-07-07 08:30,7,585.25,586.75,577.75,580,1475
20150901|2015-07-07 09:00,7,580,586.25,579,582,1070
20150901|2015-07-07 09:30,7,582.5,586.25,580.25,584.5,613
20150901|2015-07-07 10:00,7,584.75,584.75,581.25,583.75,1063
20150901|2015-07-07 10:30,7,584,591.75,583.75,589.75,841
20150901|2015-07-07 11:00,7,589.75,591.5,585.25,585.5,807
20150901|2015-07-07 11:30,7,586,587.25,583.25,583.5,626
20150901|2015-07-07 12:00,7,583.5,586.25,581.25,585.25,550
20150901|2015-07-07 12:30,7,585.75,587.5,582.75,583.25,386
20150901|2015-07-07 13:00,7,583.75,587.5,583.75,585.5,1146
20150901|2015-07-07 19:00,8,584.75,585.75,584,585.75,85
20150901|2015-07-07 19:30,8,585.5,585.75,585.5,585.75,3
20150901|2015-07-07 20:00,8,585.75,585.75,584,584,29
20150901|2015-07-07 20:30,8,583.25,583.25,582.25,582.25,7
20150901|2015-07-07 21:00,8,582.5,582.5,582.5,582.5,2
20150901|2015-07-07 21:30,8,582.5,582.5,582.25,582.25,5
20150901|2015-07-07 22:00,8,582.5,582.5,582.5,582.5,4
20150901|2015-07-07 22:30,8,583.25,583.25,583.25,583.25,1
20150901|2015-07-07 23:00,8,583.25,584,583.25,584,11
20150901|2015-07-07 23:30,8,583.75,583.75,583.75,583.75,4
20150901|2015-07-08 00:00,8,583.75,583.75,583.75,583.75,1
20150901|2015-07-08 00:30,8,584.25,584.5,584.25,584.5,4
20150901|2015-07-08 01:00,8,584.25,584.25,583,583,3
20150901|2015-07-08 01:30,8,582.75,582.75,582,582,7
20150901|2015-07-08 02:00,8,581.25,581.25,579.5,580.75,28
20150901|2015-07-08 02:30,8,580,580,577.75,578,47
20150901|2015-07-08 03:00,8,578,578.25,577.25,578.25,36
20150901|2015-07-08 03:30,8,578.25,578.25,576.25,576.75,34
20150901|2015-07-08 04:00,8,577,577,575,576.5,36
20150901|2015-07-08 04:30,8,576.75,579,576.75,579,37
20150901|2015-07-08 05:00,8,578.5,579.5,577.25,578.25,57
20150901|2015-07-08 05:30,8,578,579,577.75,578.75,11
20150901|2015-07-08 06:00,8,578.25,578.25,576.25,576.25,12
20150901|2015-07-08 06:30,8,576.5,578,576.25,577.25,150
20150901|2015-07-08 07:00,8,577.75,580.5,577.5,580,128
20150901|2015-07-08 07:30,8,580,580.25,578.75,578.75,52
20150901|2015-07-08 08:30,8,578.25,589.75,577.75,588.75,1506
20150901|2015-07-08 09:00,8,588.75,593,587.25,589,1598
20150901|2015-07-08 09:30,8,588.75,590.75,586.25,589.25,771
20150901|2015-07-08 10:00,8,589.25,591.25,588,589.75,664
20150901|2015-07-08 10:30,8,589.75,591,584.25,585,1363
20150901|2015-07-08 11:00,8,585,585.75,581.5,581.75,569
20150901|2015-07-08 11:30,8,581.5,585,581.5,583.25,355
20150901|2015-07-08 12:00,8,583.25,584.5,581.5,584.25,317
20150901|2015-07-08 12:30,8,584,584.25,582.25,583,481
20150901|2015-07-08 13:00,8,582.75,584.25,582.5,584.25,1214
20150901|2015-07-08 19:00,9,582,584,581.5,584,100
20150901|2015-07-08 19:30,9,584.25,584.75,584,584.5,27
20150901|2015-07-08 20:00,9,584.5,584.75,584,584.75,11
20150901|2015-07-08 20:30,9,585,585.75,585,585.75,41
20150901|2015-07-08 21:00,9,587,587.25,587,587,25
20150901|2015-07-08 21:30,9,587,587,586.75,586.75,4
20150901|2015-07-08 22:00,9,587,587,586.75,586.75,43
20150901|2015-07-08 22:30,9,586.75,587,586.75,587,7
20150901|2015-07-08 23:00,9,587.5,587.5,587.5,587.5,4
20150901|2015-07-08 23:30,9,587.25,587.25,587.25,587.25,5
20150901|2015-07-09 00:00,9,587,587.75,587,587.75,22
20150901|2015-07-09 00:30,9,587.75,588,587.5,587.5,51
20150901|2015-07-09 01:00,9,587.75,588.25,587.5,587.75,11
20150901|2015-07-09 01:30,9,587.25,587.25,585.75,586.25,37
20150901|2015-07-09 02:00,9,587.25,588.75,587,588.75,16
20150901|2015-07-09 02:30,9,588.25,588.25,587,587,4
20150901|2015-07-09 03:00,9,586.5,587,585.5,585.5,28
20150901|2015-07-09 03:30,9,585.75,586.5,585,586.5,20
20150901|2015-07-09 04:00,9,585.25,585.25,584.75,584.75,21
20150901|2015-07-09 04:30,9,584,584.25,583.75,584.25,28
20150901|2015-07-09 05:00,9,584,584.25,584,584.25,10
20150901|2015-07-09 05:30,9,584.5,584.75,584.25,584.75,10
20150901|2015-07-09 06:00,9,585,585.75,585,585.75,15
20150901|2015-07-09 06:30,9,585.25,587.25,585,587.25,19
20150901|2015-07-09 07:00,9,586.75,587.25,586.5,587,13
20150901|2015-07-09 07:30,9,587.5,587.75,585.25,585.25,55
20150901|2015-07-09 08:30,9,584.75,589,583.25,585,1786
20150901|2015-07-09 09:00,9,585.25,585.25,580.25,580.5,674
20150901|2015-07-09 09:30,9,580.5,583,578.5,583,592
20150901|2015-07-09 10:00,9,583.25,585,581.25,583.75,434
20150901|2015-07-09 10:30,9,584,586,581.5,585.25,503
20150901|2015-07-09 11:00,9,584.75,588.75,584.25,585.25,504
20150901|2015-07-09 11:30,9,585.5,586.5,583.5,585,468
20150901|2015-07-09 12:00,9,585.25,585.25,583.5,583.5,371
20150901|2015-07-09 12:30,9,583.5,584.25,581.25,582.5,441
20150901|2015-07-09 13:00,9,582.25,583.5,577.75,578.75,1386
20150901|2015-07-09 19:00,10,578,578.5,576.25,578,172
20150901|2015-07-09 19:30,10,577.75,577.75,576.5,576.5,12
20150901|2015-07-09 20:00,10,577.5,577.5,576.5,577.25,20
20150901|2015-07-09 20:30,10,575.75,576.75,575.75,576,11
20150901|2015-07-09 21:00,10,575.75,577,575.5,577,9
20150901|2015-07-09 21:30,10,577,578.25,577,578.25,12
20150901|2015-07-09 22:00,10,578,578,577.75,577.75,3
20150901|2015-07-09 23:00,10,578,578.5,578,578.5,4
20150901|2015-07-10 00:30,10,578.25,578.5,578.25,578.5,4
20150901|2015-07-10 01:00,10,578.75,581.25,578.75,581.25,79
20150901|2015-07-10 01:30,10,581,581,580.5,580.5,13
20150901|2015-07-10 02:00,10,580.5,580.5,580.25,580.25,3
20150901|2015-07-10 02:30,10,579.5,579.5,578.5,579.25,7
20150901|2015-07-10 03:00,10,579.25,579.25,576,577,31
20150901|2015-07-10 03:30,10,577.5,577.75,577.5,577.5,5
20150901|2015-07-10 04:00,10,578,580.25,578,580.25,10
20150901|2015-07-10 04:30,10,581,581,579.75,579.75,6
20150901|2015-07-10 05:00,10,580.75,580.75,580.75,580.75,1
20150901|2015-07-10 05:30,10,580.75,581.25,580.5,581,21
20150901|2015-07-10 06:00,10,581.5,584,581.5,583.5,83
20150901|2015-07-10 06:30,10,584,584,582.25,583.75,59
20150901|2015-07-10 07:00,10,583.75,585,583.75,584.5,51
20150901|2015-07-10 07:30,10,584.5,585.75,584,585.75,40
20150901|2015-07-10 08:30,10,585,586.25,581.25,583.75,874
20150901|2015-07-10 09:00,10,583.75,585,583,583.5,511
20150901|2015-07-10 09:30,10,583,583.5,578.25,578.5,756
20150901|2015-07-10 10:00,10,578,579.25,576.25,577.75,439
20150901|2015-07-10 10:30,10,577.75,578,576.25,576.75,394
20150901|2015-07-10 11:00,10,577.25,586,566.75,582.75,2276
20150901|2015-07-10 11:30,10,583.25,583.5,575.5,579.75,1150
20150901|2015-07-10 12:00,10,580,580.75,575.5,577,805
20150901|2015-07-10 12:30,10,577,578,573,573.5,811
20150901|2015-07-10 13:00,10,573.75,574.5,571,571.25,1345
20150901|2015-07-12 19:00,13,569.75,571.75,567.75,569,305
20150901|2015-07-12 19:30,13,570,571,569.5,570,20
20150901|2015-07-12 20:00,13,569,569,566.5,566.5,71
20150901|2015-07-12 20:30,13,568,568,567.5,568,9
20150901|2015-07-12 21:00,13,568.25,568.5,568.25,568.5,8
20150901|2015-07-12 21:30,13,569.25,570.5,569.25,570.5,19
20150901|2015-07-12 22:00,13,568.5,568.5,567.75,567.75,3
20150901|2015-07-12 22:30,13,567.5,568.25,567.5,568,28
20150901|2015-07-12 23:00,13,568,568,567,567,7
20150901|2015-07-12 23:30,13,566.5,567.5,566.5,567.5,7
20150901|2015-07-13 00:00,13,567,567,566.5,566.5,6
20150901|2015-07-13 00:30,13,567,567,566.5,566.5,7
20150901|2015-07-13 01:00,13,566.75,567,566.25,567,12
20150901|2015-07-13 01:30,13,567.25,569.5,567.25,569.5,67
20150901|2015-07-13 02:00,13,570,570,568.75,569.5,46
20150901|2015-07-13 02:30,13,568.75,569.5,568.5,569,20
20150901|2015-07-13 03:00,13,568.75,569.5,568.5,569.5,21
20150901|2015-07-13 03:30,13,569.25,570.75,569.25,570.75,36
20150901|2015-07-13 04:00,13,571.25,571.25,569.25,569.75,22
20150901|2015-07-13 04:30,13,570,570.5,570,570.5,18
20150901|2015-07-13 05:00,13,570.75,571.25,570.5,570.75,44
20150901|2015-07-13 05:30,13,570.75,570.75,570.25,570.25,15
20150901|2015-07-13 06:00,13,571,571.25,570.75,571,30
20150901|2015-07-13 06:30,13,571,571.5,570.75,570.75,50
20150901|2015-07-13 07:00,13,570.75,571,567.75,567.75,77
20150901|2015-07-13 07:30,13,567.75,568.25,567.75,568.25,64
20150901|2015-07-13 08:30,13,568.25,569,563,567,995
20150901|2015-07-13 09:00,13,566.75,567.5,565.5,565.5,835
20150901|2015-07-13 09:30,13,565.5,566.5,564.5,565.25,945
20150901|2015-07-13 10:00,13,565,565.75,563.75,563.75,1278
20150901|2015-07-13 10:30,13,564,564.5,561.75,562.5,851
20150901|2015-07-13 11:00,13,562.5,564.5,562.25,563,557
20150901|2015-07-13 11:30,13,563.5,564.5,562.75,564,318
20150901|2015-07-13 12:00,13,563.75,567,563.75,566.25,462
20150901|2015-07-13 12:30,13,566,567.25,565,567,577
20150901|2015-07-13 13:00,13,566.75,567.75,565.75,566.5,782
20150901|2015-07-13 19:00,14,567.25,569.25,565.75,568.5,229
20150901|2015-07-13 19:30,14,568.75,568.75,567.5,567.5,14
20150901|2015-07-13 20:00,14,567.5,568.5,567.25,568.25,20
20150901|2015-07-13 20:30,14,568.25,568.25,567.75,568,22
20150901|2015-07-13 21:00,14,568,568.75,568,568.5,12
20150901|2015-07-13 21:30,14,568.75,571.75,568.75,571.5,96
20150901|2015-07-13 22:00,14,570.5,571.5,570.25,570.25,32
20150901|2015-07-13 22:30,14,570,570,570,570,1
20150901|2015-07-13 23:00,14,570.75,570.75,570.75,570.75,1
20150901|2015-07-13 23:30,14,570.75,571,570.75,571,9
20150901|2015-07-14 00:00,14,570.75,571,570.75,571,17
20150901|2015-07-14 00:30,14,571.25,571.5,571.25,571.5,5
20150901|2015-07-14 01:00,14,570.75,571,570.5,570.75,24
20150901|2015-07-14 01:30,14,571,571,570.5,570.5,26
20150901|2015-07-14 02:00,14,571.25,573,571.25,572.75,166
20150901|2015-07-14 02:30,14,572.5,572.5,571,571,37
20150901|2015-07-14 03:00,14,571.5,571.75,571,571,27
20150901|2015-07-14 03:30,14,570.5,570.75,570,570.25,22
20150901|2015-07-14 04:00,14,570,570.25,569.5,569.5,34
20150901|2015-07-14 04:30,14,569.5,569.75,568,568,47
20150901|2015-07-14 05:00,14,568.25,568.25,566.75,567,34
20150901|2015-07-14 05:30,14,566.75,566.75,565.75,566,48
20150901|2015-07-14 06:00,14,566,566,565.75,566,72
20150901|2015-07-14 06:30,14,566,566,564.25,565.5,53
20150901|2015-07-14 07:00,14,565.5,567.25,565.5,567.25,42
20150901|2015-07-14 07:30,14,567.25,567.5,567,567,53
20150901|2015-07-14 08:30,14,567.75,567.75,560.75,562,1538
20150901|2015-07-14 09:00,14,561.25,563.5,560.5,560.75,631
20150901|2015-07-14 09:30,14,560.75,562.5,559.5,562,733
20150901|2015-07-14 10:00,14,562,563.5,559.25,559.25,633
20150901|2015-07-14 10:30,14,559.5,561,558.25,561,826
20150901|2015-07-14 11:00,14,561.25,561.25,559.5,559.75,353
20150901|2015-07-14 11:30,14,559.5,561.5,558.75,561.25,448
20150901|2015-07-14 12:00,14,561,561.5,560,560.75,497
20150901|2015-07-14 12:30,14,561,562,560.25,561,508
20150901|2015-07-14 13:00,14,561,562.25,559.75,560,990
20150901|2015-07-14 19:00,15,559,560,555.75,556.5,180
20150901|2015-07-14 19:30,15,556,558,556,556.75,76
20150901|2015-07-14 20:00,15,558.5,559,557.5,558.25,22
20150901|2015-07-14 20:30,15,558.25,558.5,557.75,557.75,12
20150901|2015-07-14 22:00,15,556.75,557.25,556.75,557.25,5
20150901|2015-07-14 22:30,15,556.75,556.75,556.5,556.5,7
20150901|2015-07-14 23:00,15,556.25,557.25,555.75,557.25,25
20150901|2015-07-14 23:30,15,556.75,556.75,556,556.25,6
20150901|2015-07-15 00:00,15,557,557.5,557,557.5,10
20150901|2015-07-15 01:00,15,557.5,557.75,557.5,557.75,3
20150901|2015-07-15 01:30,15,558,558.25,558,558.25,12
20150901|2015-07-15 02:00,15,558.25,558.25,557.75,557.75,4
20150901|2015-07-15 02:30,15,558.25,558.75,558.25,558.75,38
20150901|2015-07-15 03:00,15,558.5,558.5,556.75,556.75,24
20150901|2015-07-15 03:30,15,557.25,557.25,557.25,557.25,12
20150901|2015-07-15 04:00,15,557.25,557.5,556,556,45
20150901|2015-07-15 04:30,15,556,556,554.25,554.75,49
20150901|2015-07-15 05:00,15,555.25,555.25,554,554,16
20150901|2015-07-15 05:30,15,553.75,553.75,552.75,553.25,157
20150901|2015-07-15 06:00,15,553,554,552.5,554,91
20150901|2015-07-15 06:30,15,554,554.25,553.5,554.25,58
20150901|2015-07-15 07:00,15,554.25,555.5,554.25,555.25,70
20150901|2015-07-15 07:30,15,555.75,556.75,555.5,556.75,41
20150901|2015-07-15 08:30,15,555,559.5,554.75,558.5,1219
20150901|2015-07-15 09:00,15,559,561,555.75,557.75,617
20150901|2015-07-15 09:30,15,557.5,559,554.75,555,405
20150901|2015-07-15 10:00,15,554.75,557.25,554.25,556.5,410
20150901|2015-07-15 10:30,15,557,557.25,555.25,555.25,524
20150901|2015-07-15 11:00,15,555.25,555.75,550.75,552,1130
20150901|2015-07-15 11:30,15,552.25,554.25,551.25,553.5,455
20150901|2015-07-15 12:00,15,553.75,557.75,551.75,556.25,495
20150901|2015-07-15 12:30,15,555.75,559.5,555.5,557.5,407
20150901|2015-07-15 13:00,15,558,559.75,556.75,559,1038
20150901|2015-07-15 19:00,16,559,560,557.75,557.75,275
20150901|2015-07-15 19:30,16,557.75,558.5,557.75,557.75,69
20150901|2015-07-15 20:00,16,558,558.75,557.75,558,114
20150901|2015-07-15 20:30,16,558.75,558.75,558,558,17
20150901|2015-07-15 21:00,16,557.75,557.75,557.25,557.25,14
20150901|2015-07-15 21:30,16,557.5,557.5,557.25,557.5,14
20150901|2015-07-15 22:00,16,557.25,557.25,556.75,556.75,13
20150901|2015-07-15 22:30,16,557.25,557.25,557,557,14
20150901|2015-07-15 23:00,16,557.25,557.5,557.25,557.5,19
20150901|2015-07-16 00:00,16,557.25,557.25,557.25,557.25,2
20150901|2015-07-16 00:30,16,557.75,557.75,557.5,557.5,3
20150901|2015-07-16 01:00,16,558,558,557.75,558,16
20150901|2015-07-16 01:30,16,557.75,557.75,557.75,557.75,12
20150901|2015-07-16 02:00,16,557.75,557.75,557.75,557.75,1
20150901|2015-07-16 02:30,16,557.75,557.75,555.5,556.25,31
20150901|2015-07-16 03:00,16,556,556.5,556,556.25,5
20150901|2015-07-16 03:30,16,556.25,556.5,555,555.25,18
20150901|2015-07-16 04:00,16,555.25,555.5,555,555,19
20150901|2015-07-16 04:30,16,554.75,555,554.25,554.25,26
20150901|2015-07-16 05:00,16,554,556.75,553.25,556.5,32
20150901|2015-07-16 05:30,16,556.25,556.75,556.25,556.75,6
20150901|2015-07-16 06:00,16,556.5,557.5,555.75,557.25,31
20150901|2015-07-16 06:30,16,558.25,559,558.25,559,34
20150901|2015-07-16 07:00,16,558.5,564,558.5,563.5,227
20150901|2015-07-16 07:30,16,563.5,563.75,559,562.25,86
20150901|2015-07-16 08:30,16,562.25,565,558.25,558.75,1193
20150901|2015-07-16 09:00,16,559,562.75,558.75,560.75,673
20150901|2015-07-16 09:30,16,561.25,563,560,562.25,615
20150901|2015-07-16 10:00,16,562.5,564,554.75,557,889
20150901|2015-07-16 10:30,16,557.5,558.25,554.75,556.75,558
20150901|2015-07-16 11:00,16,557,557.5,553.25,556,702
20150901|2015-07-16 11:30,16,556.25,557.5,554.25,555.5,319
20150901|2015-07-16 12:00,16,556,556.25,554.5,555.75,259
20150901|2015-07-16 12:30,16,555.5,557,553.25,554,282
20150901|2015-07-16 13:00,16,553.75,555.5,553,553.25,1157
20150901|2015-07-16 19:00,17,552.75,553,552,552,130
20150901|2015-07-16 19:30,17,552,552.25,551.5,551.75,16
20150901|2015-07-16 20:00,17,550.75,551,550.5,551,14
20150901|2015-07-16 20:30,17,550.5,550.5,549,549.25,72
20150901|2015-07-16 21:00,17,550,550,549,549.25,68
20150901|2015-07-16 21:30,17,548.5,548.5,548,548,18
20150901|2015-07-16 22:00,17,548.5,548.5,548.5,548.5,10
20150901|2015-07-16 22:30,17,548.5,549.5,548,549.25,71
20150901|2015-07-16 23:00,17,548.75,548.75,548,548,20
20150901|2015-07-16 23:30,17,548.75,549,548.25,549,19
20150901|2015-07-17 00:00,17,549,549,548.75,549,35
20150901|2015-07-17 01:00,17,547.75,548.25,547.75,548.25,3
20150901|2015-07-17 01:30,17,548.5,548.75,548.25,548.75,15
20150901|2015-07-17 02:00,17,548.75,549.75,548.5,549.75,13
20150901|2015-07-17 02:30,17,549.75,550,549.5,549.5,26
20150901|2015-07-17 03:00,17,549.5,550,549.5,549.75,11
20150901|2015-07-17 03:30,17,549.5,550.75,549.5,550.75,14
20150901|2015-07-17 04:00,17,550.5,551,550.5,550.75,10
20150901|2015-07-17 04:30,17,550,550.25,549.75,550,10
20150901|2015-07-17 05:00,17,550,550.25,550,550,32
20150901|2015-07-17 05:30,17,550,550.5,549.75,550.5,25
20150901|2015-07-17 06:00,17,550.25,550.25,549.75,549.75,58
20150901|2015-07-17 06:30,17,549.75,549.75,548.75,548.75,29
20150901|2015-07-17 07:00,17,548.75,548.75,547.5,547.5,20
20150901|2015-07-17 07:30,17,547.75,547.75,547,547,32
20150901|2015-07-17 08:30,17,546,547.25,541.75,543.5,954
20150901|2015-07-17 09:00,17,543.25,545.75,542,542.25,710
20150901|2015-07-17 09:30,17,542.25,542.25,537.75,540.25,957
20150901|2015-07-17 10:00,17,540.5,543.5,538.5,542.25,1290
20150901|2015-07-17 10:30,17,542.25,543.25,540.25,540.5,329
20150901|2015-07-17 11:00,17,540,543.25,540,541.5,589
20150901|2015-07-17 11:30,17,541.75,543,540.5,542.75,484
20150901|2015-07-17 12:00,17,543.5,545,542.75,544.75,454
20150901|2015-07-17 12:30,17,544.75,546,544,545.75,600
20150901|2015-07-17 13:00,17,546,548.25,544.5,546.5,839
20150901|2015-07-19 19:00,20,546,546,538.75,539.25,167
20150901|2015-07-19 19:30,20,539.25,540,538.75,538.75,31
20150901|2015-07-19 20:00,20,538.25,538.25,537.5,537.5,10
20150901|2015-07-19 20:30,20,537,537,536,536.25,79
20150901|2015-07-19 21:00,20,536,536,535.5,535.75,66
20150901|2015-07-19 21:30,20,538.25,538.25,536.5,536.5,9
20150901|2015-07-19 22:00,20,537.5,537.75,536.5,536.5,5
20150901|2015-07-19 22:30,20,536.75,537.75,536.75,537.75,3
20150901|2015-07-19 23:30,20,539.75,539.75,539.75,539.75,1
20150901|2015-07-20 00:30,20,539,539,539,539,2
20150901|2015-07-20 01:00,20,539,539,538,538.5,6
20150901|2015-07-20 01:30,20,538,538,538,538,2
20150901|2015-07-20 02:00,20,538.5,539.75,538.5,539.75,7
20150901|2015-07-20 02:30,20,539,539,539,539,1
20150901|2015-07-20 03:30,20,539.75,540,539.75,540,23
20150901|2015-07-20 04:00,20,539.25,539.25,537.75,537.75,36
20150901|2015-07-20 04:30,20,537.5,537.5,537,537.5,28
20150901|2015-07-20 05:00,20,536.75,537.5,536.75,537.5,15
20150901|2015-07-20 05:30,20,537,537,536.75,537,7
20150901|2015-07-20 06:00,20,537.5,537.5,536.5,536.75,9
20150901|2015-07-20 06:30,20,536.75,537.25,536.25,536.5,51
20150901|2015-07-20 07:00,20,536.5,537.25,536,536.5,54
20150901|2015-07-20 07:30,20,536.5,536.5,535,535,48
20150901|2015-07-20 08:30,20,535,537.25,533,533,1383
20150901|2015-07-20 09:00,20,533.25,535,533,534.75,756
20150901|2015-07-20 09:30,20,534.75,534.75,530.5,532.5,1222
20150901|2015-07-20 10:00,20,532.5,536.25,531.75,532.5,626
20150901|2015-07-20 10:30,20,532.5,533.25,530,531,789
20150901|2015-07-20 11:00,20,530.75,531.75,529.75,530,688
20150901|2015-07-20 11:30,20,530,530.25,527.25,528.75,1125
20150901|2015-07-20 12:00,20,529,529.5,527.75,527.75,532
20150901|2015-07-20 12:30,20,527.75,528,525,526.75,792
20150901|2015-07-20 13:00,20,526.5,528,524.25,526.25,1290
20150901|2015-07-20 19:00,21,525.5,526,524.25,524.75,148
20150901|2015-07-20 19:30,21,525,525.25,524.75,525,16
20150901|2015-07-20 20:00,21,525,525.5,524.75,524.75,41
20150901|2015-07-20 20:30,21,525.25,525.25,525.25,525.25,27
20150901|2015-07-20 21:00,21,525,525.5,524.5,525,34
20150901|2015-07-20 21:30,21,524.75,525.25,524.75,525,10
20150901|2015-07-20 22:00,21,524.5,524.75,524.25,524.25,28
20150901|2015-07-20 22:30,21,524.25,524.5,524.25,524.25,4
20150901|2015-07-21 00:00,21,524.5,524.5,524.5,524.5,1
20150901|2015-07-21 00:30,21,524.5,524.75,524.5,524.75,8
20150901|2015-07-21 01:00,21,524.75,524.75,524.5,524.75,11
20150901|2015-07-21 01:30,21,524.75,525,524.5,525,9
20150901|2015-07-21 02:00,21,525,526,525,526,11
20150901|2015-07-21 02:30,21,526,526.5,526,526.5,7
20150901|2015-07-21 03:00,21,526.5,530,526.5,530,59
20150901|2015-07-21 03:30,21,530.25,531.25,529.25,529.75,21
20150901|2015-07-21 04:00,21,528.5,530.25,528.5,528.5,12
20150901|2015-07-21 04:30,21,529.25,530.25,529,529.75,20
20150901|2015-07-21 05:00,21,529.75,529.75,527.25,527.25,35
20150901|2015-07-21 05:30,21,527.25,527.5,526.5,526.5,27
20150901|2015-07-21 06:00,21,527.25,527.5,526.75,527.5,29
20150901|2015-07-21 06:30,21,527.5,528,526.75,527.75,75
20150901|2015-07-21 07:00,21,527.75,528,525,525,127
20150901|2015-07-21 07:30,21,524.75,524.75,523.75,524.25,95
20150901|2015-07-21 08:30,21,524.75,528,522.75,527.75,2117
20150901|2015-07-21 09:00,21,528,532,527,531.25,1145
20150901|2015-07-21 09:30,21,530.75,531,525.5,527,620
20150901|2015-07-21 10:00,21,527,528.75,525,525.75,760
20150901|2015-07-21 10:30,21,525.5,526,523.5,523.75,490
20150901|2015-07-21 11:00,21,523.5,525,523,523.75,398
20150901|2015-07-21 11:30,21,523.75,524,521.5,521.5,506
20150901|2015-07-21 12:00,21,521.5,522.25,520,520.5,873
20150901|2015-07-21 12:30,21,520.5,520.75,519.5,519.5,301
20150901|2015-07-21 13:00,21,519.5,519.75,516.75,516.75,1155
20150901|2015-07-21 19:00,22,517,517,516,516,98
20150901|2015-07-21 19:30,22,516,516.5,516,516.5,98
20150901|2015-07-21 20:00,22,516.25,516.5,516,516.5,96
20150901|2015-07-21 20:30,22,516.5,516.75,516,516,56
20150901|2015-07-21 21:00,22,516.25,516.25,516,516,13
20150901|2015-07-21 21:30,22,516,516,516,516,3
20150901|2015-07-21 22:00,22,516,516,516,516,6
20150901|2015-07-21 22:30,22,516.25,516.75,516.25,516.25,16
20150901|2015-07-21 23:00,22,516.25,516.75,516.25,516.75,4
20150901|2015-07-22 00:00,22,516.75,516.75,516.75,516.75,1
20150901|2015-07-22 00:30,22,516.75,516.75,516,516,14
20150901|2015-07-22 01:00,22,516.25,516.75,516,516.5,47
20150901|2015-07-22 02:00,22,516.25,516.25,516.25,516.25,2
20150901|2015-07-22 02:30,22,516.5,516.75,515.25,515.25,80
20150901|2015-07-22 03:00,22,515.25,515.25,514,514.25,50
20150901|2015-07-22 03:30,22,514.5,514.75,514,514.75,9
20150901|2015-07-22 04:00,22,514.75,515.25,514.75,514.75,7
20150901|2015-07-22 04:30,22,515,515.5,514.25,514.5,18
20150901|2015-07-22 05:00,22,514.25,514.25,513.5,513.5,29
20150901|2015-07-22 05:30,22,513.25,513.25,512.5,512.5,38
20150901|2015-07-22 06:00,22,512.5,513.25,512,512.25,42
20150901|2015-07-22 06:30,22,512.75,512.75,512.25,512.75,54
20150901|2015-07-22 07:00,22,512.5,512.75,512.25,512.75,140
20150901|2015-07-22 07:30,22,513.25,513.25,512.75,513,181
20150901|2015-07-22 08:30,22,513,515,511,514.25,1429
20150901|2015-07-22 09:00,22,514.25,522.5,514,522,739
20150901|2015-07-22 09:30,22,522.5,524.25,519.5,521,668
20150901|2015-07-22 10:00,22,521.25,521.25,517,518.75,536
20150901|2015-07-22 10:30,22,518.75,520.5,516.75,517.25,628
20150901|2015-07-22 11:00,22,516.75,519.25,516.25,519,425
20150901|2015-07-22 11:30,22,519,519.5,515.5,515.75,198
20150901|2015-07-22 12:00,22,515.5,516,514.25,514.5,235
20150901|2015-07-22 12:30,22,514.25,515,512,512.5,461
20150901|2015-07-22 13:00,22,512.75,513.5,511.5,511.5,637
20150901|2015-07-22 19:00,23,512,512.25,511.5,511.75,113
20150901|2015-07-22 19:30,23,511.5,511.75,511,511.5,26
20150901|2015-07-22 20:00,23,511.25,511.5,511,511,8
20150901|2015-07-22 20:30,23,511.25,512.25,511.25,511.5,54
20150901|2015-07-22 21:00,23,511.5,511.5,511.5,511.5,28
20150901|2015-07-22 21:30,23,511.5,512.25,511.5,512.25,9
20150901|2015-07-22 22:00,23,512.5,513,512.5,513,10
20150901|2015-07-22 22:30,23,513.25,514.5,513.25,514.25,44
20150901|2015-07-22 23:00,23,514.75,514.75,514.25,514.25,13
20150901|2015-07-22 23:30,23,514.5,515,514.5,515,8
20150901|2015-07-23 00:00,23,514.75,514.75,514.25,514.75,13
20150901|2015-07-23 00:30,23,515,515.5,515,515.5,29
20150901|2015-07-23 01:00,23,515.5,516.75,515.5,516.75,33
20150901|2015-07-23 01:30,23,517,517.75,516,516.25,34
20150901|2015-07-23 02:00,23,516.75,517.5,516.75,517.5,11
20150901|2015-07-23 02:30,23,517.5,518,517,517,42
20150901|2015-07-23 03:00,23,516.75,518,516.75,517.75,17
20150901|2015-07-23 03:30,23,518,518.25,518,518,10
20150901|2015-07-23 04:00,23,518,518,516.75,516.75,19
20150901|2015-07-23 04:30,23,516.5,517,516.5,517,20
20150901|2015-07-23 05:00,23,517,517.5,517,517.5,50
20150901|2015-07-23 05:30,23,517.5,517.5,516.5,516.5,25
20150901|2015-07-23 06:00,23,516.75,517,516.75,517,17
20150901|2015-07-23 06:30,23,516.75,517.5,516.75,517.5,35
20150901|2015-07-23 07:00,23,517.25,518.75,517,518.5,73
20150901|2015-07-23 07:30,23,518.75,518.75,517.5,518.25,61
20150901|2015-07-23 08:30,23,518,521.25,515.5,520,1235
20150901|2015-07-23 09:00,23,520.25,520.25,516.5,517.75,803
20150901|2015-07-23 09:30,23,517.5,517.5,513,513.5,844
20150901|2015-07-23 10:00,23,513.25,513.5,511.75,511.75,645
20150901|2015-07-23 10:30,23,512,512.5,510.75,511.75,635
20150901|2015-07-23 11:00,23,511.5,513.5,511.5,512.25,352
20150901|2015-07-23 11:30,23,512.25,512.75,511,511.75,287
20150901|2015-07-23 12:00,23,511.75,514,511.75,513.75,590
20150901|2015-07-23 12:30,23,514,518,514,517.25,568
20150901|2015-07-23 13:00,23,517,518,516.25,518,599
20150901|2015-07-23 19:00,24,516.25,516.75,515,516,57
20150901|2015-07-23 19:30,24,517,517.25,516.75,516.75,24
20150901|2015-07-23 20:00,24,516.75,516.75,515,515,26
20150901|2015-07-23 20:30,24,515,515,514.5,514.5,8
20150901|2015-07-23 21:00,24,515.75,516,515.75,516,5
20150901|2015-07-23 22:00,24,516.5,516.5,516.5,516.5,2
20150901|2015-07-23 22:30,24,516.5,516.5,516.5,516.5,3
20150901|2015-07-23 23:00,24,516.75,516.75,516.75,516.75,1
20150901|2015-07-23 23:30,24,517,517,517,517,7
20150901|2015-07-24 00:00,24,517.25,517.25,517,517,9
20150901|2015-07-24 00:30,24,517,517,517,517,3
20150901|2015-07-24 01:00,24,516.5,516.5,515.25,515.25,21
20150901|2015-07-24 01:30,24,515.25,517.5,515.25,517.5,14
20150901|2015-07-24 02:00,24,516.25,516.25,516.25,516.25,1
20150901|2015-07-24 02:30,24,516.5,516.5,516.5,516.5,4
20150901|2015-07-24 03:00,24,516.5,516.5,516.25,516.25,4
20150901|2015-07-24 03:30,24,516.25,516.25,514.5,514.5,19
20150901|2015-07-24 04:00,24,514,514,514,514,1
20150901|2015-07-24 04:30,24,514.25,514.25,513.75,514,5
20150901|2015-07-24 05:30,24,513.5,513.5,513,513,19
20150901|2015-07-24 06:00,24,512.5,512.5,512.25,512.25,19
20150901|2015-07-24 06:30,24,512.25,512.75,512.25,512.5,21
20150901|2015-07-24 07:00,24,512.25,512.25,510.5,511.5,49
20150901|2015-07-24 07:30,24,511.5,511.75,511.5,511.75,12
20150901|2015-07-24 08:30,24,512,512.25,509,510.5,1001
20150901|2015-07-24 09:00,24,510,510.75,507,507.5,991
20150901|2015-07-24 09:30,24,507.5,508,506,506.5,583
20150901|2015-07-24 10:00,24,506.75,507.75,506.25,507,400
20150901|2015-07-24 10:30,24,507,512.5,506.75,512.25,848
20150901|2015-07-24 11:00,24,512,515.25,510.75,511.25,778
20150901|2015-07-24 11:30,24,511.25,512,510,510.25,313
20150901|2015-07-24 12:00,24,510.5,510.75,509.5,510.25,318
20150901|2015-07-24 12:30,24,510.25,512.5,510.25,512.25,240
20150901|2015-07-24 13:00,24,512,512,506,507,1093
20150901|2015-07-26 19:00,27,506.25,506.25,501.5,501.5,743
20150901|2015-07-26 19:30,27,501.5,501.5,501,501.25,80
20150901|2015-07-26 20:00,27,502.5,503.25,502,502,24
20150901|2015-07-26 20:30,27,501.75,503.25,501.75,502.5,21
20150901|2015-07-26 21:00,27,502.75,503,502.5,503,20
20150901|2015-07-26 21:30,27,502.75,502.75,502.25,502.5,10
20150901|2015-07-26 22:00,27,502.25,502.25,502.25,502.25,5
20150901|2015-07-26 22:30,27,502.25,502.5,502.25,502.5,17
20150901|2015-07-26 23:00,27,502.5,503,502.5,503,16
20150901|2015-07-26 23:30,27,503,503,502.5,502.5,13
20150901|2015-07-27 00:00,27,502.25,502.25,502.25,502.25,10
20150901|2015-07-27 00:30,27,502.25,502.5,502.25,502.25,7
20150901|2015-07-27 01:00,27,502.5,503.25,502.25,503.25,12
20150901|2015-07-27 01:30,27,503,503,502.25,502.25,15
20150901|2015-07-27 02:00,27,502.75,503,502.75,503,4
20150901|2015-07-27 02:30,27,503.25,503.5,503.25,503.5,6
20150901|2015-07-27 03:00,27,503.5,504.25,503,504.25,22
20150901|2015-07-27 03:30,27,503.75,504.25,503.5,504.25,70
20150901|2015-07-27 04:00,27,504.25,504.25,503.5,503.5,10
20150901|2015-07-27 04:30,27,503.75,504.25,503.5,504.25,32
20150901|2015-07-27 05:00,27,504.5,504.5,504.25,504.25,12
20150901|2015-07-27 05:30,27,504.75,504.75,504.5,504.75,37
20150901|2015-07-27 06:00,27,504.75,504.75,503.75,503.75,52
20150901|2015-07-27 06:30,27,503.75,504,503.5,503.5,19
20150901|2015-07-27 07:00,27,503.5,503.75,502.25,502.25,73
20150901|2015-07-27 07:30,27,503,503,502.75,503,11
20150901|2015-07-27 08:30,27,502.5,507.25,499.75,506,1209
20150901|2015-07-27 09:00,27,506,508,504.25,506.25,684
20150901|2015-07-27 09:30,27,505.5,506.75,501.25,502.75,1068
20150901|2015-07-27 10:00,27,502.75,504.5,502.5,503,803
20150901|2015-07-27 10:30,27,502.75,503,501.5,502.25,510
20150901|2015-07-27 11:00,27,502.25,503,500.5,501.5,847
20150901|2015-07-27 11:30,27,501.5,501.75,500.25,500.75,648
20150901|2015-07-27 12:00,27,500.5,501.75,500,500,483
20150901|2015-07-27 12:30,27,499.75,502,499.75,501.25,619
20150901|2015-07-27 13:00,27,501.5,502,498.25,499,1086
20150901|2015-07-27 19:00,28,498.75,499.5,498.25,499.25,106
20150901|2015-07-27 19:30,28,499.25,499.5,498.75,499.25,15
20150901|2015-07-27 20:00,28,499.25,500,499.25,499.25,26
20150901|2015-07-27 20:30,28,499.25,500,499.25,499.75,9
20150901|2015-07-27 21:00,28,499.25,499.25,498.75,498.75,9
20150901|2015-07-27 21:30,28,498.25,499.25,498.25,499.25,7
20150901|2015-07-27 22:00,28,499,499.5,499,499.5,3
20150901|2015-07-27 22:30,28,499.75,500.25,499.75,500.25,9
20150901|2015-07-27 23:00,28,500,500,500,500,3
20150901|2015-07-27 23:30,28,500,500.25,500,500.25,5
20150901|2015-07-28 00:00,28,500.5,501.25,500.5,501.25,11
20150901|2015-07-28 00:30,28,501.5,502,501.5,502,7
20150901|2015-07-28 01:00,28,501.5,501.75,501,501,11
20150901|2015-07-28 01:30,28,501.25,501.25,501,501,3
20150901|2015-07-28 02:00,28,501.25,501.5,501.25,501.5,3
20150901|2015-07-28 02:30,28,501.25,501.75,501.25,501.5,13
20150901|2015-07-28 03:00,28,501.75,503.25,501.75,503,28
20150901|2015-07-28 03:30,28,503.25,503.5,502,502.75,35
20150901|2015-07-28 04:00,28,502.75,503,502.75,503,14
20150901|2015-07-28 04:30,28,503.25,503.25,503,503,6
20150901|2015-07-28 05:00,28,502.75,502.75,502.5,502.5,20
20150901|2015-07-28 05:30,28,502.5,503.25,502.5,503.25,20
20150901|2015-07-28 06:00,28,503,503.75,503,503,22
20150901|2015-07-28 06:30,28,503.25,506.75,502,506.5,396
20150901|2015-07-28 07:00,28,506.75,507,505.75,506,50
20150901|2015-07-28 07:30,28,506,506,504.5,504.5,37
20150901|2015-07-28 08:30,28,504.5,505,498.25,500,1141
20150901|2015-07-28 09:00,28,500.25,505.25,500.25,504.25,663
20150901|2015-07-28 09:30,28,504.25,507,503.25,505.5,633
20150901|2015-07-28 10:00,28,505.75,506.25,503.25,505,677
20150901|2015-07-28 10:30,28,505,505,502.5,503.25,507
20150901|2015-07-28 11:00,28,503.25,504.25,502,504,651
20150901|2015-07-28 11:30,28,503.5,503.75,500.25,501.5,783
20150901|2015-07-28 12:00,28,501.5,502.25,500.75,501.5,397
20150901|2015-07-28 12:30,28,501,504,501,504,283
20150901|2015-07-28 13:00,28,504.25,506.25,502.5,506,714
20150901|2015-07-28 19:00,29,505,505.75,502.75,503,115
20150901|2015-07-28 19:30,29,503,503,503,503,9
20150901|2015-07-28 20:00,29,503,503.75,503,503.5,30
20150901|2015-07-28 20:30,29,503.25,504.25,503.25,504.25,17
20150901|2015-07-28 21:00,29,503.25,503.25,503.25,503.25,12
20150901|2015-07-28 21:30,29,503.5,504,503.5,503.75,14
20150901|2015-07-28 22:00,29,504.25,504.25,504.25,504.25,1
20150901|2015-07-28 22:30,29,504.25,504.25,504.25,504.25,2
20150901|2015-07-28 23:00,29,504.25,504.25,504.25,504.25,2
20150901|2015-07-28 23:30,29,504,504,504,504,1
20150901|2015-07-29 00:00,29,504.25,504.5,503.75,503.75,22
20150901|2015-07-29 01:00,29,504,504,503.75,503.75,4
20150901|2015-07-29 02:00,29,503.75,503.75,503,503.25,44
20150901|2015-07-29 02:30,29,502.75,502.75,501.25,501.75,72
20150901|2015-07-29 03:00,29,502,503,502,502.25,72
20150901|2015-07-29 03:30,29,502.5,502.5,502,502,19
20150901|2015-07-29 04:00,29,502.5,502.5,502.5,502.5,5
20150901|2015-07-29 04:30,29,502.5,502.5,501.75,502,36
20150901|2015-07-29 05:00,29,502,502.5,501.75,502.25,21
20150901|2015-07-29 05:30,29,502.5,502.5,501.25,501.25,9
20150901|2015-07-29 06:00,29,501.5,501.75,501.5,501.5,12
20150901|2015-07-29 06:30,29,501.75,501.75,500.5,501.25,36
20150901|2015-07-29 07:00,29,501,501.5,501,501.25,23
20150901|2015-07-29 07:30,29,501.25,502.25,501.25,502,20
20150901|2015-07-29 08:30,29,502.5,503.5,500,501.75,703
20150901|2015-07-29 09:00,29,501.5,502.25,499.75,499.75,716
20150901|2015-07-29 09:30,29,499.75,500.75,497.75,497.75,789
20150901|2015-07-29 10:00,29,497.75,498,496,497.25,1054
20150901|2015-07-29 10:30,29,497,497.5,495,495,951
20150901|2015-07-29 11:00,29,495.25,497,492.5,495.25,897
20150901|2015-07-29 11:30,29,496,498,494.75,497.75,380
20150901|2015-07-29 12:00,29,497.75,498.75,495.75,496.25,326
20150901|2015-07-29 12:30,29,496.5,498.25,495.5,497.5,280
20150901|2015-07-29 13:00,29,497.5,498.75,494.5,494.75,1163
20150901|2015-07-29 19:00,30,494.25,495,493.75,494.75,104
20150901|2015-07-29 19:30,30,494.25,494.75,494.25,494.25,7
20150901|2015-07-29 20:00,30,494.25,494.25,493.75,493.75,2
20150901|2015-07-29 20:30,30,493.75,493.75,493.75,493.75,1
20150901|2015-07-29 21:00,30,493.75,493.75,493.75,493.75,2
20150901|2015-07-29 21:30,30,494.5,494.5,493.75,493.75,3
20150901|2015-07-29 22:00,30,493.75,494,493.75,494,11
20150901|2015-07-29 23:30,30,493.75,493.75,493.75,493.75,1
20150901|2015-07-30 00:00,30,494.25,495,494.25,495,9
20150901|2015-07-30 01:00,30,495,495.25,494.5,494.5,37
20150901|2015-07-30 01:30,30,494,495.5,494,495.25,36
20150901|2015-07-30 02:00,30,494.5,494.75,494.5,494.75,4
20150901|2015-07-30 02:30,30,495.5,495.5,495.25,495.5,10
20150901|2015-07-30 03:00,30,496.25,497.25,495.75,497.25,10
20150901|2015-07-30 03:30,30,497,497.5,496.5,496.75,11
20150901|2015-07-30 04:00,30,497.25,497.25,496.25,496.75,43
20150901|2015-07-30 04:30,30,497,497.75,497,497.25,13
20150901|2015-07-30 05:00,30,497.25,497.5,497,497.5,18
20150901|2015-07-30 05:30,30,497.75,497.75,497.25,497.25,20
20150901|2015-07-30 06:00,30,496.75,498,496.75,498,23
20150901|2015-07-30 06:30,30,498,498,497,497.25,16
20150901|2015-07-30 07:00,30,497.5,498,497.25,497.5,27
20150901|2015-07-30 07:30,30,497.75,500.25,497.5,499.25,78
20150901|2015-07-30 08:30,30,501.5,501.5,493,493.5,1382
20150901|2015-07-30 09:00,30,493.75,493.75,491.25,491.25,1022
20150901|2015-07-30 09:30,30,491.25,496,490.75,495.25,600
20150901|2015-07-30 10:00,30,495.5,500.75,495.5,498.75,610
20150901|2015-07-30 10:30,30,498.75,499.75,494,495.25,555
20150901|2015-07-30 11:00,30,495.5,495.75,493,493.75,475
20150901|2015-07-30 11:30,30,493.75,494,492.75,493,858
20150901|2015-07-30 12:00,30,493,493.5,492.5,493,398
20150901|2015-07-30 12:30,30,492.75,493.5,492.25,493,414
20150901|2015-07-30 13:00,30,493,493.25,490.25,492,1038
20150901|2015-07-30 19:00,31,491,491,490,490.5,167
20150901|2015-07-30 19:30,31,491,492,491,492,21
20150901|2015-07-30 20:00,31,492,493.5,492,493.5,20
20150901|2015-07-30 20:30,31,493.5,493.5,492.5,492.75,5
20150901|2015-07-30 21:00,31,493,493,493,493,1
20150901|2015-07-30 21:30,31,493.25,493.25,493.25,493.25,1
20150901|2015-07-30 22:30,31,493.5,494.25,493.5,494.25,4
20150901|2015-07-31 01:00,31,494.25,494.25,494,494,3
20150901|2015-07-31 01:30,31,494,494,493.75,493.75,4
20150901|2015-07-31 02:00,31,493,493.5,493,493.5,6
20150901|2015-07-31 02:30,31,493.25,493.25,493.25,493.25,7
20150901|2015-07-31 03:00,31,493.25,493.25,493.25,493.25,1
20150901|2015-07-31 03:30,31,493.5,493.5,493.5,493.5,2
20150901|2015-07-31 04:00,31,493,493.25,492.75,493.25,18
20150901|2015-07-31 04:30,31,493.5,494.75,493.5,494.75,15
20150901|2015-07-31 05:00,31,494.5,495.25,494.25,495.25,39
20150901|2015-07-31 05:30,31,495.75,495.75,494.75,495,13
20150901|2015-07-31 06:00,31,494.75,497.25,494.75,497,88
20150901|2015-07-31 06:30,31,497,497,496,496.25,142
20150901|2015-07-31 07:00,31,496.5,497.75,495,495,64
20150901|2015-07-31 07:30,31,496.25,497,496,496.25,44
20150901|2015-07-31 08:30,31,496.75,496.75,492,494.25,837
20150901|2015-07-31 09:00,31,494.75,496,493.5,494,342
20150901|2015-07-31 09:30,31,494.25,494.25,491.25,492.5,457
20150901|2015-07-31 10:00,31,492.75,496.75,492,496,455
20150901|2015-07-31 10:30,31,496,496.25,493,494,423
20150901|2015-07-31 11:00,31,493.75,495,492.5,492.5,339
20150901|2015-07-31 11:30,31,492.25,493,491.25,491.5,389
20150901|2015-07-31 12:00,31,491.25,492.5,491,491.75,431
20150901|2015-07-31 12:30,31,491.5,493.75,491.25,493.75,498
20150901|2015-07-31 13:00,31,494,494.5,491,491,2410
20150901|2015-08-02 19:00,3,490.5,491.25,489.25,489.5,284
20150901|2015-08-02 19:30,3,489.5,489.5,489,489,41
20150901|2015-08-02 20:00,3,489.5,490,489.5,489.5,48
20150901|2015-08-02 20:30,3,489.25,489.25,489,489,2
20150901|2015-08-02 21:00,3,489,489,488.75,488.75,13
20150901|2015-08-02 21:30,3,489,489,488.75,488.75,9
20150901|2015-08-02 22:00,3,488.5,488.75,488.5,488.75,5
20150901|2015-08-02 22:30,3,488.75,488.75,488.75,488.75,32
20150901|2015-08-02 23:30,3,488.5,488.5,488.5,488.5,13
20150901|2015-08-03 00:00,3,488.5,488.75,488.5,488.75,19
20150901|2015-08-03 00:30,3,488.5,488.5,488,488,11
20150901|2015-08-03 01:00,3,488,488,487.75,487.75,13
20150901|2015-08-03 01:30,3,487.75,487.75,487.75,487.75,6
20150901|2015-08-03 02:00,3,487.5,487.5,486.75,487,84
20150901|2015-08-03 02:30,3,487,487,486.75,486.75,59
20150901|2015-08-03 03:00,3,486.75,486.75,486.25,486.25,20
20150901|2015-08-03 03:30,3,486.25,486.25,486,486,57
20150901|2015-08-03 04:00,3,486,486,485.5,485.5,37
20150901|2015-08-03 04:30,3,485.5,485.75,485.25,485.25,8
20150901|2015-08-03 05:00,3,485.25,485.5,485.25,485.5,5
20150901|2015-08-03 05:30,3,485.5,485.5,485,485,57
20150901|2015-08-03 06:00,3,485,485.5,485,485.25,10
20150901|2015-08-03 06:30,3,485.75,485.75,485.5,485.5,6
20150901|2015-08-03 07:00,3,485.75,486.25,485.5,485.75,36
20150901|2015-08-03 07:30,3,485.75,485.75,484.75,484.75,49
20150901|2015-08-03 08:30,3,485.25,487.25,481.5,482.75,1090
20150901|2015-08-03 09:00,3,482.5,484.75,481.75,483.25,776
20150901|2015-08-03 09:30,3,483.25,487.5,483,487.5,479
20150901|2015-08-03 10:00,3,487.5,490.25,486.25,486.5,517
20150901|2015-08-03 10:30,3,486.5,487.5,486,486.25,230
20150901|2015-08-03 11:00,3,486.5,488.25,486,488,316
20150901|2015-08-03 11:30,3,488.25,488.25,485.25,486.5,301
20150901|2015-08-03 12:00,3,486.75,488.25,485.25,488,189
20150901|2015-08-03 12:30,3,487.5,489,487,488.25,264
20150901|2015-08-03 13:00,3,488.25,491.5,488,490.75,1068
20150901|2015-08-03 19:00,4,489,491.5,488.75,491.5,83
20150901|2015-08-03 19:30,4,491,491.25,491,491,5
20150901|2015-08-03 20:00,4,491.75,493.5,491.75,492.75,57
20150901|2015-08-03 20:30,4,492.75,493.5,492.75,492.75,17
20150901|2015-08-03 21:30,4,492.25,492.25,492.25,492.25,3
20150901|2015-08-03 22:00,4,491.5,492.25,491.5,492.25,6
20150901|2015-08-03 22:30,4,492.25,492.25,492.25,492.25,2
20150901|2015-08-03 23:30,4,492.25,492.5,491.75,491.75,9
20150901|2015-08-04 00:00,4,491.75,491.75,491.75,491.75,2
20150901|2015-08-04 00:30,4,492,492.25,492,492,10
20150901|2015-08-04 01:00,4,492.5,493,492.5,493,8
20150901|2015-08-04 01:30,4,493.5,493.75,493.5,493.5,10
20150901|2015-08-04 02:00,4,494,494,493.5,493.5,11
20150901|2015-08-04 02:30,4,493.75,494.75,493.75,494.25,57
20150901|2015-08-04 03:00,4,494.5,495.75,494.5,494.5,155
20150901|2015-08-04 03:30,4,494.5,494.5,492.25,492.25,80
20150901|2015-08-04 04:00,4,492.25,492.5,492.25,492.5,8
20150901|2015-08-04 04:30,4,492.5,492.75,492.5,492.75,31
20150901|2015-08-04 05:00,4,492.25,492.25,490.5,490.75,24
20150901|2015-08-04 05:30,4,491.25,491.25,490,490,6
20150901|2015-08-04 06:00,4,490.5,490.75,490.5,490.75,9
20150901|2015-08-04 06:30,4,490.75,491.5,490.5,491.5,53
20150901|2015-08-04 07:00,4,491.75,493,491.75,493,39
20150901|2015-08-04 07:30,4,492.25,492.5,492,492.5,24
20150901|2015-08-04 08:30,4,492.5,492.5,490,492.25,878
20150901|2015-08-04 09:00,4,492,492.75,491,492.5,497
20150901|2015-08-04 09:30,4,492.5,492.5,488.5,489.75,420
20150901|2015-08-04 10:00,4,489.5,490.5,488.5,489.25,429
20150901|2015-08-04 10:30,4,489.25,490.5,488.75,489,324
20150901|2015-08-04 11:00,4,488.75,492,488.75,491,484
20150901|2015-08-04 11:30,4,490.75,491.25,487.5,488,361
20150901|2015-08-04 12:00,4,488,488.25,485,485.25,466
20150901|2015-08-04 12:30,4,485.25,485.75,484.75,485.25,337
20150901|2015-08-04 13:00,4,485.25,485.75,482.75,484.5,723
20150901|2015-08-04 19:00,5,485,485.75,483.25,483.75,165
20150901|2015-08-04 19:30,5,484,484,484,484,13
20150901|2015-08-04 20:00,5,485.25,486,485.25,486,7
20150901|2015-08-04 20:30,5,486,486.5,486,486.5,24
20150901|2015-08-04 21:00,5,486,486.5,485.5,486.5,4
20150901|2015-08-04 21:30,5,486,486,486,486,1
20150901|2015-08-04 22:30,5,486.25,486.25,486.25,486.25,5
20150901|2015-08-04 23:00,5,486.5,488.5,486.5,488.5,115
20150901|2015-08-05 00:00,5,488,488,488,488,46
20150901|2015-08-05 00:30,5,488.25,488.25,488.25,488.25,3
20150901|2015-08-05 01:00,5,488,488,488,488,3
20150901|2015-08-05 01:30,5,488,488.25,488,488.25,14
20150901|2015-08-05 02:00,5,488,488,488,488,24
20150901|2015-08-05 02:30,5,488,488,487.25,487.25,14
20150901|2015-08-05 03:00,5,487,487.25,487,487,14
20150901|2015-08-05 03:30,5,486.75,486.75,485.5,485.5,28
20150901|2015-08-05 04:00,5,485.25,486.25,485.25,486.25,22
20150901|2015-08-05 04:30,5,485.5,485.5,484.75,484.75,6
20150901|2015-08-05 05:00,5,484.75,485,484,484,44
20150901|2015-08-05 05:30,5,484.25,484.75,484,484.75,16
20150901|2015-08-05 06:00,5,485,485,484.75,485,4
20150901|2015-08-05 06:30,5,484.75,484.75,483.75,483.75,9
20150901|2015-08-05 07:00,5,484.5,485,484,484,23
20150901|2015-08-05 07:30,5,484.75,484.75,483.75,484,13
20150901|2015-08-05 08:30,5,484,490,483.75,489,981
20150901|2015-08-05 09:00,5,489,492,487.5,491.25,458
20150901|2015-08-05 09:30,5,491.25,493,489.25,490.25,814
20150901|2015-08-05 10:00,5,490.25,494.75,490,494.25,809
20150901|2015-08-05 10:30,5,494.25,494.75,490.5,494.5,649
20150901|2015-08-05 11:00,5,494.75,494.75,492.75,493.25,435
20150901|2015-08-05 11:30,5,493,493.5,492,492.25,293
20150901|2015-08-05 12:00,5,492,492,489.5,489.5,433
20150901|2015-08-05 12:30,5,489.75,490.75,488,489,325
20150901|2015-08-05 13:00,5,489,491.5,488.25,489.75,940
20150901|2015-08-05 19:00,6,488.5,489,486.75,487,180
20150901|2015-08-05 19:30,6,487,487,486,486.25,16
20150901|2015-08-05 20:00,6,486,486,485,485.75,11
20150901|2015-08-05 20:30,6,485.25,485.75,485,485,24
20150901|2015-08-05 21:00,6,485.75,485.75,485.5,485.5,2
20150901|2015-08-05 21:30,6,485,485.5,485,485.5,99
20150901|2015-08-05 22:00,6,485.5,485.5,485.5,485.5,98
20150901|2015-08-05 22:30,6,485.25,485.25,485,485.25,12
20150901|2015-08-05 23:00,6,485.25,485.25,485.25,485.25,3
20150901|2015-08-05 23:30,6,485.25,485.25,485.25,485.25,1
20150901|2015-08-06 00:30,6,485.25,485.25,485.25,485.25,2
20150901|2015-08-06 01:00,6,485.5,485.5,485.25,485.25,13
20150901|2015-08-06 01:30,6,485,485.25,485,485.25,16
20150901|2015-08-06 02:00,6,485.25,485.5,485.25,485.25,7
20150901|2015-08-06 02:30,6,485.25,485.75,485.25,485.75,17
20150901|2015-08-06 03:00,6,486,487.5,485.75,487.5,25
20150901|2015-08-06 03:30,6,487.75,488.75,487.5,488.75,46
20150901|2015-08-06 04:00,6,488.75,490,488.75,489.75,38
20150901|2015-08-06 04:30,6,489.5,490.75,489.5,490.75,26
20150901|2015-08-06 05:00,6,491,491.75,490.75,491.5,21
20150901|2015-08-06 05:30,6,491.25,494.75,490,493.25,93
20150901|2015-08-06 06:00,6,493.25,495,493.25,493.75,44
20150901|2015-08-06 06:30,6,493.5,493.5,492,493,81
20150901|2015-08-06 07:00,6,493,493.5,492,492.5,55
20150901|2015-08-06 07:30,6,492.5,493.75,492.5,492.5,52
20150901|2015-08-06 08:30,6,492.5,493,490.25,490.75,971
20150901|2015-08-06 09:00,6,490.75,491.75,489.5,491.5,831
20150901|2015-08-06 09:30,6,491.75,495,491,494.5,570
20150901|2015-08-06 10:00,6,494.5,494.75,492.75,494,417
20150901|2015-08-06 10:30,6,494,495.25,492.5,492.75,379
20150901|2015-08-06 11:00,6,493,494.75,492.25,494.75,487
20150901|2015-08-06 11:30,6,494.75,495.5,494.25,495,254
20150901|2015-08-06 12:00,6,495,495.25,492.5,494,579
20150901|2015-08-06 12:30,6,494,494.25,491.5,492,401
20150901|2015-08-06 13:00,6,492,492.25,488.75,489.75,1051
20150901|2015-08-06 19:00,7,489.5,490.25,489.25,489.5,55
20150901|2015-08-06 19:30,7,489,489.5,488.75,489,18
20150901|2015-08-06 20:00,7,488.75,488.75,488,488,14
20150901|2015-08-06 20:30,7,488.25,488.75,488,488,23
20150901|2015-08-06 21:00,7,487.75,488.5,487.75,488.25,12
20150901|2015-08-06 21:30,7,487.75,487.75,487.5,487.5,5
20150901|2015-08-06 22:00,7,487.25,487.5,487.25,487.5,10
20150901|2015-08-06 22:30,7,487.75,487.75,487.75,487.75,1
20150901|2015-08-06 23:00,7,487.75,487.75,487.75,487.75,7
20150901|2015-08-06 23:30,7,487.75,487.75,487.75,487.75,15
20150901|2015-08-07 00:00,7,487.25,487.25,487.25,487.25,5
20150901|2015-08-07 01:00,7,487.25,487.25,487,487,4
20150901|2015-08-07 01:30,7,487.25,487.75,487.25,487.5,48
20150901|2015-08-07 02:00,7,487.75,488.25,487.5,488,62
20150901|2015-08-07 02:30,7,488,489,488,488.5,42
20150901|2015-08-07 03:00,7,488.5,488.75,488.5,488.75,15
20150901|2015-08-07 03:30,7,488.25,489.25,488,488.75,17
20150901|2015-08-07 04:00,7,487.75,488.75,487.75,488.5,33
20150901|2015-08-07 04:30,7,487.75,488.75,487.75,488.5,27
20150901|2015-08-07 05:00,7,488.75,489.25,488.75,489.25,5
20150901|2015-08-07 05:30,7,489.25,489.75,489.25,489.5,13
20150901|2015-08-07 06:00,7,489.25,489.5,489.25,489.5,3
20150901|2015-08-07 06:30,7,489.75,489.75,489.5,489.5,8
20150901|2015-08-07 07:00,7,489.75,490.25,489.75,490.25,15
20150901|2015-08-07 07:30,7,489.75,489.75,488.75,489.25,17
20150901|2015-08-07 08:30,7,489.5,492.25,487.25,491.75,736
20150901|2015-08-07 09:00,7,492,494,487.5,488,428
20150901|2015-08-07 09:30,7,488,492.25,487.25,492,770
20150901|2015-08-07 10:00,7,491.75,493,489.25,490,316
20150901|2015-08-07 10:30,7,490,491,488,488.25,410
20150901|2015-08-07 11:00,7,488.25,492.75,487.25,492.25,389
20150901|2015-08-07 11:30,7,492.5,495.25,492.5,495.25,429
20150901|2015-08-07 12:00,7,495.25,495.75,494,494.75,254
20150901|2015-08-07 12:30,7,494.5,495,492.75,494.5,352
20150901|2015-08-07 13:00,7,494.25,495.25,491.75,493,682
20150901|2015-08-09 19:00,10,494,495.75,493,495.5,102
20150901|2015-08-09 19:30,10,496,497.25,496,497,23
20150901|2015-08-09 20:00,10,497.25,497.5,496.75,496.75,4
20150901|2015-08-09 20:30,10,497,497,496.5,496.5,7
20150901|2015-08-09 21:00,10,496,496.25,496,496.25,2
20150901|2015-08-09 22:00,10,496.5,497.25,496.5,497.25,5
20150901|2015-08-09 22:30,10,496.75,496.75,496.75,496.75,1
20150901|2015-08-10 00:00,10,497.25,497.25,497.25,497.25,1
20150901|2015-08-10 00:30,10,497,497,496.75,496.75,4
20150901|2015-08-10 01:00,10,497,497,496.75,496.75,16
20150901|2015-08-10 01:30,10,496.75,496.75,496.75,496.75,4
20150901|2015-08-10 02:00,10,497,497,497,497,3
20150901|2015-08-10 02:30,10,497.5,497.5,497,497,21
20150901|2015-08-10 03:00,10,497,497.25,496.5,497,15
20150901|2015-08-10 04:00,10,496.25,496.25,495.75,495.75,16
20150901|2015-08-10 04:30,10,496.25,496.25,495.5,495.5,12
20150901|2015-08-10 05:00,10,495.25,495.25,495.25,495.25,1
20150901|2015-08-10 05:30,10,495.25,496,495.25,495.5,20
20150901|2015-08-10 06:30,10,495.25,495.25,494.75,494.75,11
20150901|2015-08-10 07:00,10,494.5,494.75,493.25,493.5,34
20150901|2015-08-10 07:30,10,493.25,493.5,493.25,493.5,6
20150901|2015-08-10 08:30,10,493,499.25,492.75,497.25,1105
20150901|2015-08-10 09:00,10,497.5,499.75,496.5,498.5,510
20150901|2015-08-10 09:30,10,498.75,503.5,498,503.5,682
20150901|2015-08-10 10:00,10,503.5,507,502.75,506.5,524
20150901|2015-08-10 10:30,10,506.75,506.75,504.25,506,493
20150901|2015-08-10 11:00,10,506,511.25,506,509,884
20150901|2015-08-10 11:30,10,509.25,509.5,502.25,502.75,484
20150901|2015-08-10 12:00,10,502.75,504,502.5,503.25,316
20150901|2015-08-10 12:30,10,503.25,505,501.5,502.75,278
20150901|2015-08-10 13:00,10,502.5,505.5,501.75,502.75,699
20150901|2015-08-10 19:00,11,501.5,503.5,500.75,500.75,125
20150901|2015-08-10 19:30,11,501.25,501.25,500.25,500.5,11
20150901|2015-08-10 20:00,11,500.25,502,500.25,502,29
20150901|2015-08-10 20:30,11,502,502,500.75,500.75,23
20150901|2015-08-10 21:00,11,501.25,501.25,500,500,21
20150901|2015-08-10 22:00,11,500.5,501,500.5,501,2
20150901|2015-08-10 22:30,11,500.75,501,500.75,501,3
20150901|2015-08-10 23:00,11,501.25,501.25,501.25,501.25,3
20150901|2015-08-11 00:00,11,501.75,501.75,501.75,501.75,3
20150901|2015-08-11 00:30,11,502,502.25,501.75,502.25,8
20150901|2015-08-11 01:00,11,502.5,503,502.5,502.75,11
20150901|2015-08-11 01:30,11,502.75,502.75,501.75,501.75,8
20150901|2015-08-11 02:00,11,502,502.25,502,502.25,7
20150901|2015-08-11 02:30,11,502.75,502.75,501.5,502.25,5
20150901|2015-08-11 03:00,11,502.75,502.75,502,502,23
20150901|2015-08-11 03:30,11,501.75,501.75,501,501.25,15
20150901|2015-08-11 04:00,11,501.5,501.5,499,500.25,47
20150901|2015-08-11 04:30,11,499.25,499.25,499.25,499.25,2
20150901|2015-08-11 05:00,11,499,499.25,498.25,498.75,44
20150901|2015-08-11 05:30,11,498.5,498.75,497.75,498,15
20150901|2015-08-11 06:00,11,498.25,498.5,497.75,498.25,32
20150901|2015-08-11 06:30,11,498.25,498.25,497.5,497.5,23
20150901|2015-08-11 07:00,11,497.25,497.25,494.75,495,87
20150901|2015-08-11 07:30,11,494.75,495.5,494.75,495.5,27
20150901|2015-08-11 08:30,11,494,494.75,488.25,488.5,1580
20150901|2015-08-11 09:00,11,488.5,489.75,487.5,487.75,516
20150901|2015-08-11 09:30,11,487.75,487.75,484,485.25,1020
20150901|2015-08-11 10:00,11,485.25,489,485.25,488.5,452
20150901|2015-08-11 10:30,11,488.5,489.25,487,488.25,319
20150901|2015-08-11 11:00,11,488.25,490.25,487.5,489.75,261
20150901|2015-08-11 11:30,11,490,490,487.5,487.75,340
20150901|2015-08-11 12:00,11,487.5,489.25,487.25,488,216
20150901|2015-08-11 12:30,11,488,489.5,487.5,488.5,210
20150901|2015-08-11 13:00,11,488.75,490,486.75,487,986
20150901|2015-08-11 19:00,12,488,489.75,487.25,489.5,95
20150901|2015-08-11 20:00,12,488.5,489.5,484.75,485,52
20150901|2015-08-11 20:30,12,485,486,485,485.5,11
20150901|2015-08-11 21:00,12,485.75,485.75,485.25,485.25,5
20150901|2015-08-11 21:30,12,485.25,485.5,484.25,485.25,46
20150901|2015-08-11 22:00,12,484.25,484.25,482.75,482.75,25
20150901|2015-08-11 23:00,12,483.25,483.25,483.25,483.25,3
20150901|2015-08-11 23:30,12,483.75,483.75,483.25,483.25,3
20150901|2015-08-12 00:00,12,483.5,483.5,483.5,483.5,1
20150901|2015-08-12 00:30,12,483.25,483.25,483,483,4
20150901|2015-08-12 01:00,12,483.25,483.25,482.5,482.5,28
20150901|2015-08-12 01:30,12,483,483.25,483,483,19
20150901|2015-08-12 02:00,12,483,483.75,483,483.5,25
20150901|2015-08-12 02:30,12,484,484.25,484,484.25,15
20150901|2015-08-12 03:00,12,484,487,484,486.75,24
20150901|2015-08-12 03:30,12,487.25,490,487.25,488.25,43
20150901|2015-08-12 04:00,12,489.5,489.5,488,488.25,47
20150901|2015-08-12 04:30,12,487.75,489,486.25,487.25,78
20150901|2015-08-12 05:00,12,488.75,489.75,488.75,489.5,9
20150901|2015-08-12 05:30,12,489.5,490.25,488,490.25,17
20150901|2015-08-12 06:00,12,490.25,491.25,490.25,490.75,23
20150901|2015-08-12 06:30,12,491,491.5,490.5,491,17
20150901|2015-08-12 07:00,12,491.25,492.75,491,491.25,44
20150901|2015-08-12 07:30,12,491,491.25,490.75,491.25,24
20150901|2015-08-12 08:30,12,491.5,492.75,489.75,492,674
20150901|2015-08-12 09:00,12,492.25,492.5,491,491.75,294
20150901|2015-08-12 09:30,12,491.75,492.25,490.75,491,316
20150901|2015-08-12 10:00,12,491.5,493,491,491.5,226
20150901|2015-08-12 10:30,12,491.75,492.75,491.25,492.25,267
20150901|2015-08-12 11:00,12,491.5,491.5,469.25,478,2794
20150901|2015-08-12 11:30,12,477.25,479.5,476,476,356
20150901|2015-08-12 12:00,12,476,476.25,472,473,525
20150901|2015-08-12 12:30,12,472.75,477,472.75,475.75,511
20150901|2015-08-12 13:00,12,475.5,477.25,473.5,476,835
20150901|2015-08-12 19:00,13,476,478.25,475.25,478,91
20150901|2015-08-12 19:30,13,477.5,478.25,477.5,478.25,8
20150901|2015-08-12 20:00,13,478.25,478.25,478.25,478.25,1
20150901|2015-08-12 20:30,13,478.75,478.75,478.75,478.75,2
20150901|2015-08-12 21:00,13,479,479.25,478,478.25,18
20150901|2015-08-12 21:30,13,478.5,479.5,478.5,479.5,8
20150901|2015-08-12 22:00,13,479.25,479.25,479.25,479.25,2
20150901|2015-08-13 00:30,13,479.75,479.75,479.75,479.75,3
20150901|2015-08-13 01:00,13,479.75,480,479.75,480,6
20150901|2015-08-13 01:30,13,479.75,480,479.75,479.75,5
20150901|2015-08-13 02:00,13,479.75,479.75,479,479,8
20150901|2015-08-13 02:30,13,479.5,479.75,479.5,479.75,3
20150901|2015-08-13 03:00,13,480.5,480.75,480.5,480.75,4
20150901|2015-08-13 03:30,13,480.5,480.5,480.25,480.25,11
20150901|2015-08-13 04:00,13,481,481.5,480.25,480.25,20
20150901|2015-08-13 04:30,13,481.25,481.5,481,481.5,46
20150901|2015-08-13 05:00,13,481.5,482.5,481.5,482.25,27
20150901|2015-08-13 05:30,13,482.25,482.75,482.25,482.25,8
20150901|2015-08-13 06:00,13,482.75,482.75,482,482.5,21
20150901|2015-08-13 06:30,13,482.25,482.25,480,480.25,22
20150901|2015-08-13 07:00,13,480.5,480.75,480.25,480.25,6
20150901|2015-08-13 07:30,13,480.25,481,480.25,480.5,12
20150901|2015-08-13 08:30,13,481,482.75,479.5,479.5,978
20150901|2015-08-13 09:00,13,479.75,484.25,478.5,483.75,574
20150901|2015-08-13 09:30,13,483.75,484.75,480,481.75,452
20150901|2015-08-13 10:00,13,481.25,482.5,480,481.75,482
20150901|2015-08-13 10:30,13,481.5,485.5,481.5,484.25,351
20150901|2015-08-13 11:00,13,484.25,484.75,483,484.5,280
20150901|2015-08-13 11:30,13,484.25,486,484.25,486,298
20150901|2015-08-13 12:00,13,485.75,487,484.75,486,413
20150901|2015-08-13 12:30,13,486,486.5,481.25,484,494
20150901|2015-08-13 13:00,13,484.25,485.75,483.25,485.75,683
20150901|2015-08-13 19:00,14,485.25,486,483.75,484.5,34
20150901|2015-08-13 19:30,14,484.5,484.5,483.75,484,17
20150901|2015-08-13 20:00,14,484,484.25,483.5,483.5,5
20150901|2015-08-13 20:30,14,483.5,483.75,483,483,10
20150901|2015-08-13 21:00,14,483.75,483.75,483.5,483.5,5
20150901|2015-08-13 21:30,14,483.75,483.75,483.75,483.75,1
20150901|2015-08-14 00:30,14,485,485,485,485,1
20150901|2015-08-14 01:00,14,484.75,484.75,484.5,484.5,4
20150901|2015-08-14 01:30,14,483.75,483.75,483.75,483.75,1
20150901|2015-08-14 02:00,14,484.25,484.25,484.25,484.25,3
20150901|2015-08-14 02:30,14,484.25,484.75,484.25,484.75,6
20150901|2015-08-14 03:00,14,484.75,484.75,484.75,484.75,1
20150901|2015-08-14 04:00,14,483,483,482,482,7
20150901|2015-08-14 04:30,14,481.75,482,481.75,482,6
20150901|2015-08-14 06:00,14,481.75,482,481.75,482,3
20150901|2015-08-14 06:30,14,482.5,482.5,482.5,482.5,3
20150901|2015-08-14 07:00,14,482.75,485.25,482.75,484.5,45
20150901|2015-08-14 07:30,14,484.75,486,484.5,486,43
20150901|2015-08-14 08:30,14,484.75,492,483,491.25,668
20150901|2015-08-14 09:00,14,491.5,493.25,490.5,491.75,536
20150901|2015-08-14 09:30,14,492,494.75,491.25,494.75,588
20150901|2015-08-14 10:00,14,494.75,494.75,491.5,491.5,295
20150901|2015-08-14 10:30,14,491.75,492.5,490,490.25,197
20150901|2015-08-14 11:00,14,490.5,491.5,490,490.25,213
20150901|2015-08-14 11:30,14,490.25,491,490,490.25,226
20150901|2015-08-14 12:00,14,490.75,492,490,491.75,128
20150901|2015-08-14 12:30,14,491.75,492,490,490,67
20150901|2015-08-14 13:00,14,490.25,490.5,489,490,488
20150901|2015-08-16 19:00,17,488.75,488.75,485.5,486.75,53
20150901|2015-08-16 20:00,17,488,489.75,488,489.75,10
20150901|2015-08-16 21:30,17,489.25,489.25,489,489,2
20150901|2015-08-16 23:00,17,489,489,489,489,3
20150901|2015-08-16 23:30,17,489,489,489,489,2
20150901|2015-08-17 00:00,17,489.25,489.25,489.25,489.25,3
20150901|2015-08-17 00:30,17,489.25,489.75,489.25,489.75,8
20150901|2015-08-17 01:00,17,489.5,490.75,489.25,490.75,27
20150901|2015-08-17 01:30,17,491,491,490.25,490.25,9
20150901|2015-08-17 02:00,17,490.5,491,490.5,491,5
20150901|2015-08-17 03:00,17,490.25,490.25,490.25,490.25,1
20150901|2015-08-17 03:30,17,489,489,487.25,487.5,10
20150901|2015-08-17 04:00,17,488,488,487.5,487.75,4
20150901|2015-08-17 04:30,17,488,488.5,488,488.25,11
20150901|2015-08-17 05:00,17,488,490,487,488.25,27
20150901|2015-08-17 05:30,17,489.5,489.5,489.25,489.25,2
20150901|2015-08-17 06:00,17,489,489,488.75,489,3
20150901|2015-08-17 06:30,17,489,489,488.5,489,12
20150901|2015-08-17 07:00,17,489,489,488.25,489,10
20150901|2015-08-17 07:30,17,487.75,490,487.5,490,20
20150901|2015-08-17 08:30,17,490.25,490.75,483.5,484.25,495
20150901|2015-08-17 09:00,17,484.5,485,481.75,482.25,257
20150901|2015-08-17 09:30,17,482.25,483,481,482.25,435
20150901|2015-08-17 10:00,17,482.25,482.25,480.5,482,448
20150901|2015-08-17 10:30,17,482,483.75,481.25,483,350
20150901|2015-08-17 11:00,17,483.25,483.75,481.75,482,211
20150901|2015-08-17 11:30,17,482,483,481,481.25,199
20150901|2015-08-17 12:00,17,481.5,482,481.25,481.5,174
20150901|2015-08-17 12:30,17,481.5,482,481,481.5,170
20150901|2015-08-17 13:00,17,481.5,483.75,481.25,481.5,670
20150901|2015-08-17 19:00,18,481,483.75,480.75,482,51
20150901|2015-08-17 19:30,18,482.75,483.5,482.25,483.5,14
20150901|2015-08-17 20:00,18,483,483,481.5,481.5,12
20150901|2015-08-17 20:30,18,481.25,481.5,481.25,481.5,3
20150901|2015-08-17 21:00,18,482.25,482.5,482.25,482.5,10
20150901|2015-08-17 21:30,18,482.25,482.5,482.25,482.5,7
20150901|2015-08-17 22:00,18,482,482,481,481,10
20150901|2015-08-17 23:00,18,481.5,481.5,481.5,481.5,2
20150901|2015-08-18 01:00,18,482.5,483,481.75,481.75,47
20150901|2015-08-18 01:30,18,481.75,482.25,481.5,481.5,7
20150901|2015-08-18 02:00,18,481.5,481.5,480,480.25,26
20150901|2015-08-18 02:30,18,480.5,481.25,479.5,479.75,31
20150901|2015-08-18 03:00,18,479.25,480.25,479.25,480.25,7
20150901|2015-08-18 03:30,18,480.25,480.25,480,480,20
20150901|2015-08-18 04:00,18,479.75,479.75,479.75,479.75,1
20150901|2015-08-18 04:30,18,480,480,479.5,479.5,2
20150901|2015-08-18 05:00,18,479.75,479.75,479.75,479.75,2
20150901|2015-08-18 05:30,18,479.5,479.5,479.5,479.5,4
20150901|2015-08-18 06:00,18,479.75,480,479,479.25,12
20150901|2015-08-18 06:30,18,479.25,479.5,478.25,478.25,16
20150901|2015-08-18 07:00,18,478.5,480.25,478.25,480.25,20
20150901|2015-08-18 07:30,18,480,480,479,479.25,28
20150901|2015-08-18 08:30,18,478.75,480.25,475.25,476.5,654
20150901|2015-08-18 09:00,18,476.25,476.75,474,476.25,315
20150901|2015-08-18 09:30,18,476,478.5,476,477.5,258
20150901|2015-08-18 10:00,18,477.5,479.75,476,476.5,316
20150901|2015-08-18 10:30,18,476.5,476.5,475.25,476,276
20150901|2015-08-18 11:00,18,476,476.25,475.5,475.5,106
20150901|2015-08-18 11:30,18,475.5,480.5,475.5,480,401
20150901|2015-08-18 12:00,18,480,480,478.5,478.75,215
20150901|2015-08-18 12:30,18,478.25,478.5,476.75,476.75,127
20150901|2015-08-18 13:00,18,477,477.75,475.5,476.75,335
20150901|2015-08-18 19:00,19,476,477.25,475.5,477,35
20150901|2015-08-18 19:30,19,477.75,478.25,477.75,478.25,8
20150901|2015-08-18 20:00,19,478.25,478.5,477.75,478.5,12
20150901|2015-08-18 20:30,19,478,478,478,478,2
20150901|2015-08-18 21:30,19,479,479,479,479,10
20150901|2015-08-18 22:00,19,477.75,477.75,477.75,477.75,1
20150901|2015-08-19 00:00,19,477.25,477.25,477.25,477.25,2
20150901|2015-08-19 01:00,19,476.5,476.5,476.25,476.25,3
20150901|2015-08-19 02:00,19,476.75,477.75,476.75,477.75,37
20150901|2015-08-19 03:00,19,478.25,478.25,478.25,478.25,4
20150901|2015-08-19 03:30,19,478,478,475.5,476,12
20150901|2015-08-19 04:30,19,476.5,476.5,476.5,476.5,1
20150901|2015-08-19 05:00,19,476,476.25,476,476,4
20150901|2015-08-19 05:30,19,476,476,476,476,1
20150901|2015-08-19 06:00,19,476,476,475.75,475.75,8
20150901|2015-08-19 06:30,19,475.75,475.75,475.5,475.5,6
20150901|2015-08-19 07:00,19,475.5,475.5,475.5,475.5,5
20150901|2015-08-19 07:30,19,476,476,476,476,4
20150901|2015-08-19 08:30,19,476,478.5,476,478.25,654
20150901|2015-08-19 09:00,19,478.25,478.25,473.75,474.25,555
20150901|2015-08-19 09:30,19,474.25,474.25,471.5,471.75,882
20150901|2015-08-19 10:00,19,471.5,471.75,470.5,471,680
20150901|2015-08-19 10:30,19,471.25,474,470.75,473.5,591
20150901|2015-08-19 11:00,19,473.5,474,470.5,470.5,361
20150901|2015-08-19 11:30,19,470.75,472,470.25,470.25,185
20150901|2015-08-19 12:00,19,470.25,471,470,470.5,105
20150901|2015-08-19 12:30,19,470.25,471.75,470,471.75,224
20150901|2015-08-19 13:00,19,471.5,475.25,471.25,473.5,809
20150901|2015-08-19 19:00,20,473,475,472,475,77
20150901|2015-08-19 19:30,20,475.5,475.5,475.5,475.5,3
20150901|2015-08-19 20:00,20,475,475.5,475,475.25,11
20150901|2015-08-19 20:30,20,475.25,476.25,475.25,476.25,14
20150901|2015-08-19 21:00,20,475.5,475.75,475.5,475.5,17
20150901|2015-08-19 21:30,20,475.25,475.5,475.25,475.5,3
20150901|2015-08-19 22:00,20,475.25,475.25,474.5,474.75,16
20150901|2015-08-19 22:30,20,474.5,474.75,474.5,474.75,9
20150901|2015-08-19 23:00,20,475.25,475.25,475.25,475.25,6
20150901|2015-08-19 23:30,20,475,475.25,474,474,7
20150901|2015-08-20 00:00,20,474.25,476.75,474.25,476.5,60
20150901|2015-08-20 00:30,20,476.75,478,476.75,477.75,27
20150901|2015-08-20 01:00,20,477,477,476.75,476.75,8
20150901|2015-08-20 01:30,20,476.5,476.75,476.5,476.5,6
20150901|2015-08-20 02:00,20,476.75,476.75,476.5,476.5,17
20150901|2015-08-20 02:30,20,476.25,477,476.25,477,8
20150901|2015-08-20 03:00,20,476.75,476.75,475.75,476.75,63
20150901|2015-08-20 03:30,20,476.75,477.5,476.5,476.5,12
20150901|2015-08-20 04:00,20,476.5,476.75,476.25,476.25,6
20150901|2015-08-20 04:30,20,475.5,475.5,473.75,475,28
20150901|2015-08-20 05:00,20,474.5,474.75,474.25,474.5,11
20150901|2015-08-20 05:30,20,474.5,474.5,473.75,473.75,12
20150901|2015-08-20 06:00,20,473.5,473.5,473,473.25,10
20150901|2015-08-20 06:30,20,473.25,474.25,473.25,474.25,10
20150901|2015-08-20 07:00,20,474.75,476.75,474.75,476.5,12
20150901|2015-08-20 07:30,20,476.25,476.5,476.25,476.5,2
20150901|2015-08-20 08:30,20,476,485.25,475,481.75,937
20150901|2015-08-20 09:00,20,481.5,482.5,478.75,479.5,362
20150901|2015-08-20 09:30,20,479.25,480.25,478.5,479.75,234
20150901|2015-08-20 10:00,20,480,481,479.25,480.25,347
20150901|2015-08-20 10:30,20,480.75,481.25,480.25,480.5,186
20150901|2015-08-20 11:00,20,481,481.5,478.75,479.25,243
20150901|2015-08-20 11:30,20,479.75,481.25,479.75,480.75,120
20150901|2015-08-20 12:00,20,480.5,480.75,479.75,480.75,117
20150901|2015-08-20 12:30,20,480.75,481.75,480,480.5,147
20150901|2015-08-20 13:00,20,480.75,482.25,478.25,479.25,450
20150901|2015-08-20 19:00,21,479.5,480,477.25,480,36
20150901|2015-08-20 19:30,21,480,480.25,480,480.25,40
20150901|2015-08-20 20:00,21,480.25,480.5,480.25,480.5,5
20150901|2015-08-20 20:30,21,480.5,480.5,480.5,480.5,2
20150901|2015-08-20 21:00,21,481,481,481,481,12
20150901|2015-08-20 21:30,21,480,480,479,479,3
20150901|2015-08-20 23:00,21,478.25,478.25,478.25,478.25,2
20150901|2015-08-20 23:30,21,479.5,479.5,479.5,479.5,1
20150901|2015-08-21 00:00,21,479.25,479.25,479.25,479.25,1
20150901|2015-08-21 01:30,21,478,478,478,478,1
20150901|2015-08-21 02:00,21,478,478,478,478,1
20150901|2015-08-21 02:30,21,477.75,477.75,476.5,477.5,16
20150901|2015-08-21 03:00,21,477.75,477.75,477,477,17
20150901|2015-08-21 03:30,21,477.5,477.5,477.5,477.5,9
20150901|2015-08-21 04:00,21,477.5,477.5,477.5,477.5,4
20150901|2015-08-21 04:30,21,476.5,477.25,476.5,477.25,21
20150901|2015-08-21 05:00,21,477,477,476.75,476.75,8
20150901|2015-08-21 05:30,21,477,478,477,478,5
20150901|2015-08-21 06:00,21,477.5,477.5,477.5,477.5,3
20150901|2015-08-21 06:30,21,477.5,478,477.5,478,8
20150901|2015-08-21 07:00,21,477.75,477.75,477,477,4
20150901|2015-08-21 07:30,21,476.75,476.75,475.5,475.5,5
20150901|2015-08-21 08:30,21,476.5,478.25,474.25,475.25,302
20150901|2015-08-21 09:00,21,475.25,475.75,472.75,472.75,235
20150901|2015-08-21 09:30,21,472.75,473.25,470.5,470.75,352
20150901|2015-08-21 10:00,21,470.5,470.75,469.5,470.5,355
20150901|2015-08-21 10:30,21,470.75,470.75,468.5,468.5,199
20150901|2015-08-21 11:00,21,468.25,468.75,467.25,468,288
20150901|2015-08-21 11:30,21,467.5,470.25,467.5,470.25,186
20150901|2015-08-21 12:00,21,468.75,469.25,467.25,469,296
20150901|2015-08-21 12:30,21,468.75,469.5,468.5,469.5,163
20150901|2015-08-21 13:00,21,469.75,472.25,469,471.25,463
20150901|2015-08-23 19:00,24,470.25,471,468.75,468.75,28
20150901|2015-08-23 19:30,24,468.5,469.25,468.5,469.25,2
20150901|2015-08-23 20:00,24,468,468,467.5,467.5,4
20150901|2015-08-23 20:30,24,467,467,465,466.25,56
20150901|2015-08-23 21:00,24,466.25,466.25,466.25,466.25,1
20150901|2015-08-23 21:30,24,465.5,465.5,465,465,27
20150901|2015-08-23 22:00,24,465.5,465.5,465,465,12
20150901|2015-08-23 22:30,24,464.75,464.75,463.75,464.25,24
20150901|2015-08-23 23:00,24,464.25,464.75,464,464.75,8
20150901|2015-08-23 23:30,24,464.25,464.25,464.25,464.25,1
20150901|2015-08-24 00:00,24,464,464,464,464,1
20150901|2015-08-24 01:00,24,464.25,464.25,463.75,463.75,3
20150901|2015-08-24 01:30,24,463.75,463.75,462.25,463.25,113
20150901|2015-08-24 02:00,24,463,464,463,463.5,17
20150901|2015-08-24 02:30,24,463,463,463,463,1
20150901|2015-08-24 03:00,24,462.75,462.75,462.75,462.75,7
20150901|2015-08-24 03:30,24,462.75,463.25,462.75,463,25
20150901|2015-08-24 04:00,24,463,465.5,463,464.5,39
20150901|2015-08-24 04:30,24,466,466,464.25,464.25,13
20150901|2015-08-24 05:00,24,464.5,464.75,464,464.75,11
20150901|2015-08-24 05:30,24,464.75,464.75,464.25,464.5,20
20150901|2015-08-24 06:00,24,464,464.75,464,464.25,12
20150901|2015-08-24 06:30,24,463.75,463.75,463.25,463.5,32
20150901|2015-08-24 07:00,24,463.5,465,462,465,38
20150901|2015-08-24 07:30,24,466,466.5,464.75,465,10
20150901|2015-08-24 08:30,24,461.75,471.75,461.75,470,474
20150901|2015-08-24 09:00,24,470.5,478.5,469.75,473.75,420
20150901|2015-08-24 09:30,24,474.5,477.5,473,474.25,416
20150901|2015-08-24 10:00,24,474,474,470.25,470.25,157
20150901|2015-08-24 10:30,24,470,476,470,473.5,197
20150901|2015-08-24 11:00,24,473.75,474.75,473.25,473.5,241
20150901|2015-08-24 11:30,24,473.75,473.75,471.75,471.75,87
20150901|2015-08-24 12:00,24,472.25,473,470.75,470.75,109
20150901|2015-08-24 12:30,24,470.75,473,470.5,473,140
20150901|2015-08-24 13:00,24,473,477,472.75,476.75,304
20150901|2015-08-24 19:00,25,476,480,475,480,134
20150901|2015-08-24 19:30,25,478.25,481,478.25,480.5,10
20150901|2015-08-24 20:00,25,479,479.75,478,478,12
20150901|2015-08-24 20:30,25,477.75,478,477.75,478,63
20150901|2015-08-24 21:00,25,479,479,479,479,8
20150901|2015-08-24 23:00,25,479.25,479.25,479.25,479.25,20
20150901|2015-08-24 23:30,25,479,479,479,479,5
20150901|2015-08-25 02:00,25,476.25,476.25,476.25,476.25,1
20150901|2015-08-25 03:00,25,476.25,476.25,475.75,475.75,10
20150901|2015-08-25 03:30,25,475.75,475.75,475.5,475.5,10
20150901|2015-08-25 04:00,25,475.25,476,475,475.5,29
20150901|2015-08-25 04:30,25,476,478,476,478,27
20150901|2015-08-25 05:00,25,478.75,479.5,477.25,479,25
20150901|2015-08-25 05:30,25,479.5,482.75,479.25,482.75,41
20150901|2015-08-25 06:00,25,482,482,481.5,481.5,9
20150901|2015-08-25 06:30,25,481.25,481.25,481.25,481.25,5
20150901|2015-08-25 07:00,25,481.25,481.25,480.5,480.5,2
20150901|2015-08-25 07:30,25,479.75,479.75,479.75,479.75,9
20150901|2015-08-25 08:30,25,480.5,481,472,472.5,382
20150901|2015-08-25 09:00,25,472.5,476,470.25,473,302
20150901|2015-08-25 09:30,25,473.25,475.75,471.5,471.5,258
20150901|2015-08-25 10:00,25,471.5,471.5,467.5,468.5,223
20150901|2015-08-25 10:30,25,468.25,468.25,466,466.25,401
20150901|2015-08-25 11:00,25,466.5,468,465.5,466.75,309
20150901|2015-08-25 11:30,25,466.5,466.5,463.75,464,228
20150901|2015-08-25 12:00,25,464,464.75,463.25,463.5,143
20150901|2015-08-25 12:30,25,463.75,465.5,462.75,464,191
20150901|2015-08-25 13:00,25,464.25,467.75,463.75,467.5,190
20150901|2015-08-25 19:00,26,466.5,468,466.5,468,20
20150901|2015-08-26 02:30,26,469.25,469.25,469.25,469.25,2
20150901|2015-08-26 03:30,26,470,471,470,471,6
20150901|2015-08-26 04:00,26,470.75,470.75,470.25,470.25,6
20150901|2015-08-26 06:00,26,471,471,471,471,6
20150901|2015-08-26 06:30,26,470.5,470.5,470.5,470.5,1
20150901|2015-08-26 07:00,26,470.5,470.5,469.75,470,37
20150901|2015-08-26 07:30,26,470.5,470.75,469,469.25,56
20150901|2015-08-26 08:30,26,468.5,470.75,465,466,291
20150901|2015-08-26 09:00,26,466,466.25,464,464,115
20150901|2015-08-26 09:30,26,464.25,464.75,462.5,463,184
20150901|2015-08-26 10:00,26,463,463.25,461.75,462.25,172
20150901|2015-08-26 10:30,26,462.25,463.5,461.75,463,212
20150901|2015-08-26 11:00,26,463.25,466.25,463,465,480
20150901|2015-08-26 11:30,26,464.75,467.25,463,467,160
20150901|2015-08-26 12:00,26,467.25,468.75,467,467,211
20150901|2015-08-26 12:30,26,467,467.5,465.75,466,207
20150901|2015-08-26 13:00,26,466,467.5,465.25,467.5,229
20150901|2015-08-26 19:00,27,466.5,469,466.25,469,42
20150901|2015-08-26 19:30,27,467.25,467.25,467.25,467.25,1
20150901|2015-08-26 20:00,27,468.5,468.5,468.5,468.5,1
20150901|2015-08-26 20:30,27,468.5,468.5,468.5,468.5,1
20150901|2015-08-26 21:00,27,468.5,468.5,468.5,468.5,1
20150901|2015-08-26 21:30,27,468.75,468.75,466.5,466.5,23
20150901|2015-08-26 22:30,27,469,469,469,469,1
20150901|2015-08-26 23:00,27,468.75,468.75,468.75,468.75,3
20150901|2015-08-26 23:30,27,469,469,469,469,18
20150901|2015-08-27 00:00,27,469,469,469,469,4
20150901|2015-08-27 00:30,27,469.75,470.75,469.75,470.75,31
20150901|2015-08-27 01:00,27,471,471,471,471,2
20150901|2015-08-27 02:00,27,471.25,471.5,471.25,471.5,16
20150901|2015-08-27 02:30,27,471,471.75,471,471.75,42
20150901|2015-08-27 03:00,27,471.75,471.75,471.75,471.75,10
20150901|2015-08-27 03:30,27,471.25,471.25,471.25,471.25,1
20150901|2015-08-27 04:00,27,469.25,469.25,469.25,469.25,1
20150901|2015-08-27 05:00,27,468.75,468.75,468.75,468.75,1
20150901|2015-08-27 05:30,27,467.25,467.25,467.25,467.25,1
20150901|2015-08-27 07:00,27,466.5,466.5,466,466,2
20150901|2015-08-27 07:30,27,466.5,467,465.75,466.25,9
20150901|2015-08-27 08:30,27,466,467.75,462.25,464.25,434
20150901|2015-08-27 09:00,27,463.75,468,463,468,118
20150901|2015-08-27 09:30,27,467.25,468,465.25,467,95
20150901|2015-08-27 10:00,27,467.75,473.5,467.75,471.5,291
20150901|2015-08-27 10:30,27,471.75,472,465,465,428
20150901|2015-08-27 11:00,27,465.5,465.75,463,463.5,181
20150901|2015-08-27 11:30,27,463.75,465.5,463,465.5,187
20150901|2015-08-27 12:00,27,465.75,466,464.25,464.25,47
20150901|2015-08-27 12:30,27,465,465.25,464,464.5,95
20150901|2015-08-27 13:00,27,465,466,463.25,464,132
20150901|2015-08-27 19:00,28,464,464.5,463.25,464.5,33
20150901|2015-08-27 23:30,28,465.5,465.5,465.5,465.5,1
20150901|2015-08-28 02:30,28,466,467.5,466,467.5,14
20150901|2015-08-28 04:00,28,466,466,466,466,2
20150901|2015-08-28 04:30,28,466,466,466,466,12
20150901|2015-08-28 05:00,28,466,466,466,466,1
20150901|2015-08-28 05:30,28,465.25,465.25,465.25,465.25,1
20150901|2015-08-28 06:30,28,464.75,465,464.75,464.75,10
20150901|2015-08-28 07:00,28,465.25,465.25,465.25,465.25,1
20150901|2015-08-28 08:30,28,463.25,465,461.5,462.25,454
20150901|2015-08-28 09:00,28,462.25,464.25,461.5,464.25,72
20150901|2015-08-28 09:30,28,464.5,464.75,461.5,461.5,171
20150901|2015-08-28 10:00,28,461.75,463.25,460.25,460.75,127
20150901|2015-08-28 10:30,28,461,461.75,460.25,460.75,114
20150901|2015-08-28 11:00,28,460.75,460.75,459.25,459.25,116
20150901|2015-08-28 11:30,28,459.25,461.75,458.75,460.5,106
20150901|2015-08-28 12:00,28,460.75,461.25,459.25,459.25,104
20150901|2015-08-28 12:30,28,459,459.25,457.5,458.5,94
20150901|2015-08-28 13:00,28,458.75,458.75,455.75,456.75,181
20150901|2015-08-30 19:00,31,455.5,457.5,455.5,457.5,42
20150901|2015-08-30 19:30,31,458,458,458,458,1
20150901|2015-08-31 06:30,31,457,457,456.5,456.5,2
20150901|2015-08-31 07:00,31,456,456,456,456,1
20150901|2015-08-31 07:30,31,455,455,455,455,1
20150901|2015-08-31 08:30,31,457,457,454,455.25,83
20150901|2015-08-31 09:00,31,454.75,456.5,454.75,455,43
20150901|2015-08-31 09:30,31,455.25,457.25,455.25,456.75,14
20150901|2015-08-31 10:00,31,457,460.25,456.5,458.75,53
20150901|2015-08-31 10:30,31,459.75,460.5,459.5,459.75,12
20150901|2015-08-31 11:00,31,459.75,460.25,459.25,460,52
20150901|2015-08-31 11:30,31,459.75,460,459.75,460,2
20150901|2015-08-31 12:00,31,459,461,459,461,19
20150901|2015-08-31 13:00,31,458.75,465.25,458.5,463.25,35
20150901|2015-08-31 19:00,1,463.75,463.75,462,462,2
20150901|2015-08-31 19:30,1,462,462,462,462,3
20150901|2015-08-31 20:00,1,462,462,462,462,6
20150901|2015-08-31 23:00,1,463,463,463,463,1
20150901|2015-08-31 23:30,1,463,463,463,463,1
20150901|2015-09-01 08:30,1,463.25,464,462,463.75,16
20150901|2015-09-01 09:00,1,465.5,465.5,465.5,465.5,1
20150901|2015-09-01 09:30,1,466.5,466.5,465.5,465.5,2
20150901|2015-09-01 10:00,1,465.75,465.75,465.75,465.75,1
20150901|2015-09-01 10:30,1,464,464,464,464,13
20150901|2015-09-01 12:00,1,462.25,462.25,462.25,462.25,2
20150901|2015-09-01 12:30,1,460.5,460.5,459.25,459.25,22
20150901|2015-09-01 19:00,2,458.5,458.5,458.5,458.5,1
20150901|2015-09-02 08:30,2,455.5,456.75,453.5,453.5,22
20150901|2015-09-02 09:00,2,451.5,451.5,450.75,451.25,6
20150901|2015-09-02 09:30,2,451,451.25,448.25,448.25,129
20150901|2015-09-02 10:00,2,448,448,445.5,445.5,21
20150901|2015-09-02 10:30,2,447,447,447,447,20
20150901|2015-09-02 11:00,2,447.75,447.75,447.5,447.75,12
20150901|2015-09-02 11:30,2,450.5,450.5,449.5,449.5,6
20150901|2015-09-02 12:00,2,448.5,449.5,448,449.5,20
20150901|2015-09-02 12:30,2,448.75,448.75,447,447,55
20150901|2015-09-02 19:00,3,448,448,448,448,8
20150901|2015-09-02 20:00,3,448,448,448,448,2
20150901|2015-09-03 07:30,3,447.5,447.5,447.5,447.5,1
20150901|2015-09-03 08:30,3,447.5,447.5,443,443.25,11
20150901|2015-09-03 09:00,3,447.5,447.5,444,447.5,9
20150901|2015-09-03 09:30,3,444.25,444.25,444.25,444.25,1
20150901|2015-09-04 03:30,4,440.25,440.25,440.25,440.25,1
20150901|2015-09-04 08:30,4,443,445.25,442,445,13
20150901|2015-09-04 09:00,4,448.5,449.25,448.5,449.25,9
20150901|2015-09-04 13:00,4,448.75,448.75,448.75,448.75,1
20150901|2015-09-08 08:30,8,453.75,455,453.75,455,6
20150901|2015-09-08 09:00,8,451.25,451.25,451.25,451.25,1
20150901|2015-09-08 11:00,8,450.25,450.25,450.25,450.25,1
20150901|2015-09-08 13:00,8,452.5,452.5,452.5,452.5,5
20150901|2015-09-09 08:30,9,454.5,455.5,453.75,455.5,10
20150901|2015-09-10 10:00,10,454,456.5,454,456.5,17
20150901|2015-09-10 10:30,10,455,455,455,455,2
20150901|2015-09-11 08:30,11,452.75,453,452.5,452.5,4
20150901|2015-09-11 11:00,11,455.5,455.75,455.5,455.75,5
20150901|2015-09-11 12:00,11,454.75,456,454.75,456,5
20150901|2015-09-13 20:00,14,461.75,461.75,461.75,461.75,1
20150901|2015-09-13 20:30,14,462.25,463.75,462.25,463.75,4
20150901|2015-09-14 10:00,14,472.75,472.75,472.75,472.75,2
20151201|2015-03-03 23:30,4,569.25,569.25,569.25,569.25,1
20151201|2015-03-04 00:00,4,569.25,569.25,568.75,568.75,2
20151201|2015-03-04 03:30,4,566.25,566.25,566.25,566.25,1
20151201|2015-03-04 05:30,4,566.25,566.25,566.25,566.25,2
20151201|2015-03-04 08:30,4,566.75,566.75,562.75,564.5,19
20151201|2015-03-04 09:00,4,563.25,563.75,562.25,562.25,52
20151201|2015-03-04 09:30,4,562,564,561.75,563.75,15
20151201|2015-03-04 11:00,4,564,565,563.25,564.5,74
20151201|2015-03-04 11:30,4,563.75,563.75,563.75,563.75,4
20151201|2015-03-04 12:00,4,564.25,564.25,563.75,563.75,6
20151201|2015-03-04 12:30,4,563.5,564.25,563.5,563.5,20
20151201|2015-03-04 13:00,4,564,564.5,563.75,564,38
20151201|2015-03-04 19:00,5,563.75,563.75,563.75,563.75,5
20151201|2015-03-04 22:00,5,559.75,559.75,559.75,559.75,1
20151201|2015-03-05 04:30,5,562.25,562.25,562.25,562.25,2
20151201|2015-03-05 06:30,5,561.5,561.5,561.5,561.5,1
20151201|2015-03-05 07:30,5,564.5,564.5,564.5,564.5,1
20151201|2015-03-05 08:30,5,559.75,560.25,557,560.25,22
20151201|2015-03-05 09:00,5,559.75,559.75,556.5,556.5,117
20151201|2015-03-05 09:30,5,556.25,556.5,555.5,555.5,28
20151201|2015-03-05 10:00,5,556,556.5,555.75,556.5,10
20151201|2015-03-05 10:30,5,558,558.25,556.5,556.75,7
20151201|2015-03-05 11:00,5,555,555,554.25,554.25,54
20151201|2015-03-05 11:30,5,554.5,554.5,553.25,553.25,95
20151201|2015-03-05 12:00,5,554,555.25,553.5,555.25,16
20151201|2015-03-05 12:30,5,556,556,555.5,555.5,18
20151201|2015-03-05 13:00,5,553,554,553,553.75,9
20151201|2015-03-06 03:30,6,553,554,553,553.25,5
20151201|2015-03-06 05:00,6,553,553,552.75,552.75,2
20151201|2015-03-06 07:30,6,552.25,552.25,552.25,552.25,2
20151201|2015-03-06 08:30,6,553.25,554.5,553.25,554.25,48
20151201|2015-03-06 09:30,6,555.25,557,555.25,557,19
20151201|2015-03-06 10:00,6,555.25,555.25,554.75,554.75,4
20151201|2015-03-06 10:30,6,555,555,554.75,554.75,19
20151201|2015-03-06 11:00,6,555,555.5,555,555.5,2
20151201|2015-03-06 11:30,6,558.5,558.75,557.25,557.25,6
20151201|2015-03-06 12:00,6,556.75,556.75,555.75,555.75,9
20151201|2015-03-06 12:30,6,555.5,556.75,555.5,556.75,43
20151201|2015-03-06 13:00,6,557.25,558,556.25,556.25,44
20151201|2015-03-08 19:00,9,558,558,558,558,19
20151201|2015-03-09 05:00,9,563,563,563,563,1
20151201|2015-03-09 08:30,9,564.5,566.25,564,564,45
20151201|2015-03-09 09:00,9,562.75,563.25,562.5,562.5,3
20151201|2015-03-09 09:30,9,564.75,564.75,563,563,10
20151201|2015-03-09 10:00,9,565,567.25,565,567.25,5
20151201|2015-03-09 10:30,9,564,564,563.5,563.75,8
20151201|2015-03-09 11:00,9,564.25,564.25,564.25,564.25,4
20151201|2015-03-09 11:30,9,565.75,565.75,564.75,564.75,6
20151201|2015-03-09 12:00,9,564,564,564,564,1
20151201|2015-03-09 12:30,9,565.75,565.75,565.75,565.75,1
20151201|2015-03-09 13:00,9,562.75,562.75,562,562.25,106
20151201|2015-03-09 19:00,10,562.5,562.5,562.5,562.5,2
20151201|2015-03-10 01:30,10,563.25,563.25,563.25,563.25,1
20151201|2015-03-10 03:30,10,561.75,561.75,561.75,561.75,1
20151201|2015-03-10 05:00,10,557,557,557,557,2
20151201|2015-03-10 07:00,10,559.25,559.25,559,559,4
20151201|2015-03-10 07:30,10,558.5,558.5,558.5,558.5,1
20151201|2015-03-10 08:30,10,558.5,558.5,557.5,557.5,5
20151201|2015-03-10 09:00,10,558.5,558.5,556.75,556.75,3
20151201|2015-03-10 09:30,10,557,557,557,557,4
20151201|2015-03-10 10:00,10,557.75,558.75,557.75,558.5,9
20151201|2015-03-10 10:30,10,558.25,560.25,558.25,560,6
20151201|2015-03-10 11:00,10,560.25,570,560.25,567.75,9
20151201|2015-03-10 11:30,10,565.5,567,565.5,567,2
20151201|2015-03-10 12:00,10,564,566.5,564,564.75,10
20151201|2015-03-10 12:30,10,562.75,563.25,561.25,563.25,21
20151201|2015-03-10 13:00,10,563.75,567.5,563.75,567.5,9
20151201|2015-03-10 21:30,11,572.75,572.75,572.75,572.75,1
20151201|2015-03-10 22:00,11,572.25,572.25,571.5,571.5,2
20151201|2015-03-11 02:00,11,573.75,573.75,573.75,573.75,1
20151201|2015-03-11 05:00,11,571.5,571.5,570.75,570.75,14
20151201|2015-03-11 05:30,11,568.75,568.75,568.25,568.25,2
20151201|2015-03-11 06:00,11,571,571,571,571,2
20151201|2015-03-11 08:30,11,574,574,572.25,572.5,6
20151201|2015-03-11 09:00,11,569.5,570.5,569.5,570.5,3
20151201|2015-03-11 09:30,11,570.25,570.25,570.25,570.25,6
20151201|2015-03-11 10:00,11,571.75,571.75,571.75,571.75,3
20151201|2015-03-11 10:30,11,572,573,569.5,569.75,23
20151201|2015-03-11 11:00,11,570,572,570,571.5,62
20151201|2015-03-11 11:30,11,572,572,571.25,571.25,6
20151201|2015-03-11 12:00,11,570.75,570.75,569.5,569.75,19
20151201|2015-03-11 12:30,11,570,570.5,568.5,569,41
20151201|2015-03-11 13:00,11,570,571.25,570,571.25,22
20151201|2015-03-11 19:00,12,571,571,571,571,10
20151201|2015-03-12 06:30,12,573.75,574,573.5,574,32
20151201|2015-03-12 07:30,12,574.5,574.5,574.5,574.5,1
20151201|2015-03-12 08:30,12,575,575,571.25,573,96
20151201|2015-03-12 09:00,12,572.75,573.75,569.25,571.5,53
20151201|2015-03-12 09:30,12,571.25,572.5,571,571,4
20151201|2015-03-12 10:30,12,574,584.25,574,577,154
20151201|2015-03-12 11:00,12,578.5,580.75,578.5,580.75,111
20151201|2015-03-12 11:30,12,580.75,580.75,577.5,577.5,31
20151201|2015-03-12 12:00,12,577.75,579,577,577.25,71
20151201|2015-03-12 12:30,12,576.5,577.5,576.5,576.75,9
20151201|2015-03-12 13:00,12,576,578,576,577,143
20151201|2015-03-12 19:00,13,578.75,578.75,578.75,578.75,2
20151201|2015-03-13 03:30,13,578,578,578,578,1
20151201|2015-03-13 04:30,13,578,578,578,578,1
20151201|2015-03-13 05:30,13,582,582,582,582,1
20151201|2015-03-13 06:00,13,582.25,582.25,582.25,582.25,1
20151201|2015-03-13 06:30,13,582.75,583.25,582.75,583,9
20151201|2015-03-13 07:00,13,581.75,581.75,581.75,581.75,1
20151201|2015-03-13 07:30,13,581,581,581,581,1
20151201|2015-03-13 08:30,13,580.25,580.25,577,579.5,16
20151201|2015-03-13 09:00,13,577.25,578.5,576,578,111
20151201|2015-03-13 09:30,13,574.25,574.5,572,572.25,43
20151201|2015-03-13 10:00,13,571.5,571.5,571.5,571.5,1
20151201|2015-03-13 10:30,13,571.75,572,571.5,571.5,10
20151201|2015-03-13 11:00,13,571.25,571.25,570,570,2
20151201|2015-03-13 11:30,13,570,570,570,570,4
20151201|2015-03-13 12:00,13,571.5,571.75,571.5,571.75,8
20151201|2015-03-13 13:00,13,571.75,573,571,571,55
20151201|2015-03-15 19:00,16,568.25,568.25,568.25,568.25,2
20151201|2015-03-16 00:30,16,568.5,568.5,568.5,568.5,1
20151201|2015-03-16 02:30,16,570.5,570.5,570.5,570.5,4
20151201|2015-03-16 03:00,16,572.25,572.25,572.25,572.25,1
20151201|2015-03-16 06:00,16,571,571,571,571,1
20151201|2015-03-16 07:30,16,572,572,572,572,2
20151201|2015-03-16 08:30,16,575.25,580.25,574.75,579.75,58
20151201|2015-03-16 09:00,16,577.75,579,576.75,577,14
20151201|2015-03-16 09:30,16,577.75,580.75,577.75,580.75,19
20151201|2015-03-16 10:00,16,579.5,581.5,579.5,581.5,42
20151201|2015-03-16 10:30,16,582,582.5,581.5,581.5,31
20151201|2015-03-16 11:00,16,582,583,581.25,581.25,31
20151201|2015-03-16 11:30,16,580,580,579.5,579.5,20
20151201|2015-03-16 12:00,16,581.5,581.5,581,581,11
20151201|2015-03-16 12:30,16,582.5,584,582.5,583.5,18
20151201|2015-03-16 13:00,16,582.5,589,581.75,589,86
20151201|2015-03-17 00:30,17,590,590,590,590,1
20151201|2015-03-17 01:30,17,590,590,590,590,1
20151201|2015-03-17 02:00,17,591,591,591,591,1
20151201|2015-03-17 08:30,17,587.25,587.25,582,582.5,5
20151201|2015-03-17 09:00,17,586,586.5,581.75,581.75,94
20151201|2015-03-17 09:30,17,583.25,583.25,580,582,29
20151201|2015-03-17 10:00,17,581.5,582.5,581.25,582.5,4
20151201|2015-03-17 10:30,17,581.75,581.75,581.5,581.5,29
20151201|2015-03-17 11:00,17,581.25,581.25,579.75,580.75,88
20151201|2015-03-17 11:30,17,580.75,581.25,580.75,581.25,15
20151201|2015-03-17 12:00,17,581.25,581.25,581.25,581.25,3
20151201|2015-03-17 12:30,17,581.5,581.5,581,581.25,22
20151201|2015-03-17 13:00,17,581.25,581.25,575.75,575.75,56
20151201|2015-03-18 07:30,18,578.75,578.75,578.75,578.75,1
20151201|2015-03-18 08:30,18,581,583,578.25,578.25,9
20151201|2015-03-18 09:00,18,581,581.75,580.25,580.25,27
20151201|2015-03-18 09:30,18,580.25,581.75,576.75,576.75,53
20151201|2015-03-18 10:00,18,576.5,579,575,577,206
20151201|2015-03-18 10:30,18,577.25,581.5,576.5,581.5,79
20151201|2015-03-18 11:00,18,581.25,581.25,580.25,580.25,21
20151201|2015-03-18 11:30,18,580.5,580.5,580.5,580.5,3
20151201|2015-03-18 12:00,18,580,580,580,580,5
20151201|2015-03-18 12:30,18,581,581,580.25,580.25,7
20151201|2015-03-18 13:00,18,581.5,588,581.5,586.75,121
20151201|2015-03-18 19:00,19,590.25,595,590.25,595,16
20151201|2015-03-18 21:30,19,592.5,592.5,592.5,592.5,1
20151201|2015-03-18 22:30,19,592,592,592,592,21
20151201|2015-03-18 23:00,19,591.75,591.75,591.75,591.75,4
20151201|2015-03-19 00:30,19,592.5,592.5,592.5,592.5,1
20151201|2015-03-19 02:30,19,588.75,588.75,588.75,588.75,3
20151201|2015-03-19 06:00,19,589.25,590.5,589.25,590.5,3
20151201|2015-03-19 06:30,19,591.25,591.25,589.75,589.75,32
20151201|2015-03-19 07:00,19,589.5,590,589,589.5,6
20151201|2015-03-19 07:30,19,589,589,589,589,2
20151201|2015-03-19 08:30,19,588.5,590,585.5,589.25,169
20151201|2015-03-19 09:00,19,590,590,585.75,586.5,74
20151201|2015-03-19 09:30,19,586.5,589.75,586.5,588,71
20151201|2015-03-19 10:00,19,587.75,588.25,587.5,587.5,13
20151201|2015-03-19 10:30,19,588,588,584,584,12
20151201|2015-03-19 11:00,19,582.75,582.75,579.75,581.5,18
20151201|2015-03-19 11:30,19,581.75,581.75,578.75,579,39
20151201|2015-03-19 12:00,19,579,580,577.75,579.75,113
20151201|2015-03-19 12:30,19,578.75,581.75,578.75,581.25,25
20151201|2015-03-19 13:00,19,580.25,583.25,579,581.75,182
20151201|2015-03-19 19:00,20,582,582,581.5,581.5,7
20151201|2015-03-19 19:30,20,584.5,584.5,584.5,584.5,1
20151201|2015-03-20 06:30,20,587.25,588.5,587.25,588.5,8
20151201|2015-03-20 07:00,20,588,589.25,588,589.25,3
20151201|2015-03-20 08:30,20,592,594,589.5,591,45
20151201|2015-03-20 09:00,20,591,593.75,590.5,593.25,92
20151201|2015-03-20 09:30,20,594,596.5,591.75,591.75,160
20151201|2015-03-20 10:00,20,594.5,597.5,594.5,597,62
20151201|2015-03-20 10:30,20,595.25,597,594,594,35
20151201|2015-03-20 11:00,20,596,598,595.75,598,15
20151201|2015-03-20 11:30,20,599,599,596.5,598,20
20151201|2015-03-20 12:00,20,596.75,599.25,596.75,598.5,30
20151201|2015-03-20 12:30,20,598.75,598.75,598.5,598.5,4
20151201|2015-03-20 13:00,20,599.25,601.25,599.25,601,70
20151201|2015-03-22 19:00,23,603,603.25,602,603.25,32
20151201|2015-03-22 20:00,23,604,604,604,604,2
20151201|2015-03-22 20:30,23,604,604,604,604,3
20151201|2015-03-23 02:30,23,605,605.25,604.75,604.75,10
20151201|2015-03-23 03:00,23,604.75,606.5,604.75,606.5,13
20151201|2015-03-23 03:30,23,607,607,607,607,8
20151201|2015-03-23 04:00,23,607,607.5,607,607.5,8
20151201|2015-03-23 06:30,23,605,605,605,605,1
20151201|2015-03-23 07:00,23,604.25,604.25,604.25,604.25,4
20151201|2015-03-23 07:30,23,605.25,605.25,604,604.25,23
20151201|2015-03-23 08:30,23,607,608.25,602.5,606.25,45
20151201|2015-03-23 09:00,23,605,605,601.75,603.5,42
20151201|2015-03-23 09:30,23,603.5,605.75,602.75,604.75,53
20151201|2015-03-23 10:00,23,604.75,605,603.25,603.75,26
20151201|2015-03-23 10:30,23,603,604.25,603,604,8
20151201|2015-03-23 11:00,23,604,604.75,604,604.25,8
20151201|2015-03-23 11:30,23,604.5,605,603.25,604.25,16
20151201|2015-03-23 12:00,23,603.75,604.75,602.5,604.25,53
20151201|2015-03-23 12:30,23,604.25,605,604.25,604.25,157
20151201|2015-03-23 13:00,23,604.75,605.5,602.5,605.5,182
20151201|2015-03-23 19:00,24,602.25,602.25,601.75,601.75,11
20151201|2015-03-23 20:00,24,601.25,601.25,601.25,601.25,1
20151201|2015-03-23 22:00,24,600.75,600.75,600.75,600.75,2
20151201|2015-03-23 22:30,24,600.75,600.75,600.75,600.75,3
20151201|2015-03-24 01:30,24,599.75,599.75,599.75,599.75,1
20151201|2015-03-24 02:00,24,602.25,602.25,602.25,602.25,2
20151201|2015-03-24 02:30,24,599.75,599.75,599.75,599.75,1
20151201|2015-03-24 04:30,24,600,600,598.75,598.75,13
20151201|2015-03-24 05:00,24,598.5,598.5,598.5,598.5,1
20151201|2015-03-24 05:30,24,598.25,598.5,598.25,598.25,3
20151201|2015-03-24 06:30,24,597.75,597.75,597.75,597.75,3
20151201|2015-03-24 07:00,24,597.75,597.75,596.25,596.25,3
20151201|2015-03-24 07:30,24,596,596,596,596,1
20151201|2015-03-24 08:30,24,599,599,595,596,65
20151201|2015-03-24 09:00,24,595.25,597.25,595.25,596.5,23
20151201|2015-03-24 09:30,24,596.25,598.5,595.5,595.5,38
20151201|2015-03-24 10:00,24,594,596.25,592.25,595.5,87
20151201|2015-03-24 10:30,24,594.75,594.75,593.25,593.25,17
20151201|2015-03-24 11:00,24,593.5,595,593.5,595,23
20151201|2015-03-24 11:30,24,595.25,596.5,595,595.5,26
20151201|2015-03-24 12:00,24,596.25,597,596,596.25,37
20151201|2015-03-24 12:30,24,596.5,597.25,596,596.75,56
20151201|2015-03-24 13:00,24,596.75,596.75,595.25,595.5,44
20151201|2015-03-24 19:00,25,595.75,597,595.25,597,21
20151201|2015-03-24 23:30,25,598.25,598.25,598.25,598.25,1
20151201|2015-03-25 02:00,25,599.25,599.25,599.25,599.25,1
20151201|2015-03-25 04:30,25,595.75,595.75,595.75,595.75,1
20151201|2015-03-25 05:30,25,595.5,595.5,594.25,595.25,5
20151201|2015-03-25 06:00,25,596.25,596.25,596.25,596.25,1
20151201|2015-03-25 07:00,25,596,596,596,596,1
20151201|2015-03-25 07:30,25,592.5,592.75,592.5,592.75,6
20151201|2015-03-25 08:30,25,592.75,595.75,592.75,593.75,34
20151201|2015-03-25 09:00,25,594.25,594.75,592,592.75,49
20151201|2015-03-25 09:30,25,591.75,593,590.75,593,47
20151201|2015-03-25 10:00,25,596.5,596.5,593.5,595.25,54
20151201|2015-03-25 10:30,25,595.25,596.25,593.25,593.5,45
20151201|2015-03-25 11:00,25,595,595,592.5,593.25,19
20151201|2015-03-25 11:30,25,592,592.75,592,592.75,5
20151201|2015-03-25 12:00,25,591.75,592,591.75,592,4
20151201|2015-03-25 12:30,25,592,594,592,593.5,135
20151201|2015-03-25 13:00,25,594.5,595,590.75,590.75,28
20151201|2015-03-25 19:00,26,591.75,593.25,591.75,593.25,4
20151201|2015-03-25 19:30,26,591.75,591.75,591.75,591.75,1
20151201|2015-03-26 04:00,26,596,596,596,596,8
20151201|2015-03-26 04:30,26,595.5,595.5,595.5,595.5,1
20151201|2015-03-26 05:00,26,595,595,595,595,1
20151201|2015-03-26 06:30,26,593.5,593.5,593.5,593.5,1
20151201|2015-03-26 07:00,26,595.25,595.25,595.25,595.25,1
20151201|2015-03-26 08:30,26,590.5,591.75,590.5,591.75,7
20151201|2015-03-26 09:00,26,591,591,586.75,586.75,133
20151201|2015-03-26 09:30,26,586.25,587.5,579,582.25,400
20151201|2015-03-26 10:00,26,581.25,581.25,578.75,578.75,44
20151201|2015-03-26 10:30,26,578.75,579.25,578,578,89
20151201|2015-03-26 11:00,26,578.25,578.5,576,576,138
20151201|2015-03-26 11:30,26,576.25,576.75,576.25,576.75,11
20151201|2015-03-26 12:00,26,576.5,577,576.5,577,7
20151201|2015-03-26 12:30,26,577.25,577.75,577.25,577.5,43
20151201|2015-03-26 13:00,26,577.75,578.5,574,574,106
20151201|2015-03-26 19:30,27,575.5,575.75,575.25,575.25,21
20151201|2015-03-26 20:00,27,575,575,575,575,5
20151201|2015-03-26 21:00,27,575,575,575,575,10
20151201|2015-03-26 22:30,27,575.5,575.5,575.5,575.5,6
20151201|2015-03-27 00:30,27,576.5,576.5,576.5,576.5,3
20151201|2015-03-27 08:30,27,577,578.25,577,577.25,10
20151201|2015-03-27 09:00,27,576.25,576.25,575.5,575.5,28
20151201|2015-03-27 09:30,27,578.5,580,577.5,579.25,45
20151201|2015-03-27 10:00,27,579,580,578.25,578.5,56
20151201|2015-03-27 10:30,27,579.25,580.25,579.25,580.25,18
20151201|2015-03-27 11:00,27,582,582.25,581.75,582.25,10
20151201|2015-03-27 11:30,27,581.75,581.75,581.75,581.75,4
20151201|2015-03-27 12:00,27,583,583,582,582,6
20151201|2015-03-27 12:30,27,582.25,582.25,580.75,581.5,16
20151201|2015-03-27 13:00,27,582.25,584.5,582.25,583.25,56
20151201|2015-03-29 19:00,30,586.25,589.25,586.25,589.25,11
20151201|2015-03-30 01:00,30,588.75,588.75,588.75,588.75,2
20151201|2015-03-30 06:00,30,586,586.5,586,586.5,2
20151201|2015-03-30 07:00,30,587.5,587.5,587.5,587.5,1
20151201|2015-03-30 08:30,30,590,601,590,599.25,233
20151201|2015-03-30 09:00,30,599.5,599.75,594.75,597.25,176
20151201|2015-03-30 09:30,30,597,600.25,597,598.25,14
20151201|2015-03-30 10:00,30,598,600.5,598,600.5,47
20151201|2015-03-30 10:30,30,600.75,602.5,600.75,602.25,160
20151201|2015-03-30 11:00,30,602,603.5,602,603.5,74
20151201|2015-03-30 11:30,30,602.5,604,602.5,604,75
20151201|2015-03-30 12:00,30,602.75,602.75,600.5,601.5,94
20151201|2015-03-30 12:30,30,602.25,603.25,601.75,602.75,55
20151201|2015-03-30 13:00,30,602.5,605,602.25,605,159
20151201|2015-03-30 19:00,31,604.75,605.5,604.75,605.5,10
20151201|2015-03-30 20:30,31,605.75,605.75,604.5,604.5,38
20151201|2015-03-30 21:00,31,604.5,604.5,604.5,604.5,6
20151201|2015-03-30 21:30,31,605.25,605.25,605.25,605.25,3
20151201|2015-03-30 22:00,31,604.75,604.75,604.75,604.75,1
20151201|2015-03-30 23:00,31,605.25,605.25,605.25,605.25,35
20151201|2015-03-30 23:30,31,604.75,604.75,604.75,604.75,1
20151201|2015-03-31 02:30,31,603.25,603.5,603.25,603.5,2
20151201|2015-03-31 05:30,31,601.5,601.5,601.5,601.5,1
20151201|2015-03-31 06:00,31,601,601,600.75,600.75,22
20151201|2015-03-31 06:30,31,600.75,600.75,600.75,600.75,13
20151201|2015-03-31 07:00,31,600.25,600.25,600,600,3
20151201|2015-03-31 07:30,31,600,600,600,600,54
20151201|2015-03-31 08:30,31,600,604,599.25,603.5,247
20151201|2015-03-31 09:00,31,604,605.5,602.5,603.5,62
20151201|2015-03-31 09:30,31,603.75,604.5,603.25,603.25,27
20151201|2015-03-31 10:00,31,605,605,603,603.25,13
20151201|2015-03-31 10:30,31,603,603.75,595.5,597.25,23
20151201|2015-03-31 11:00,31,601.75,601.75,588.25,588.5,107
20151201|2015-03-31 11:30,31,589.75,591.25,587.25,587.5,268
20151201|2015-03-31 12:00,31,587.5,589.25,585,585.5,42
20151201|2015-03-31 12:30,31,587.5,588,586,586,11
20151201|2015-03-31 13:00,31,586.5,587.75,586,586.5,50
20151201|2015-03-31 19:00,1,589.25,592,589.25,592,59
20151201|2015-03-31 19:30,1,591.75,592.5,591.5,591.5,18
20151201|2015-03-31 20:00,1,593,593,593,593,1
20151201|2015-04-01 03:30,1,592.25,592.25,592.25,592.25,1
20151201|2015-04-01 05:30,1,591,591,591,591,1
20151201|2015-04-01 06:00,1,590.5,590.5,590.5,590.5,1
20151201|2015-04-01 06:30,1,588.75,589.25,588,588,4
20151201|2015-04-01 07:00,1,587.25,587.25,586.25,586.25,2
20151201|2015-04-01 07:30,1,585,585,585,585,2
20151201|2015-04-01 08:30,1,582.25,584,579,584,26
20151201|2015-04-01 09:00,1,584,588.5,583.5,588.5,13
20151201|2015-04-01 09:30,1,589.5,593.25,589.5,590.25,75
20151201|2015-04-01 10:00,1,592,593.5,591.25,593.5,8
20151201|2015-04-01 10:30,1,594,601,594,600,61
20151201|2015-04-01 11:00,1,602,602,597.25,598,89
20151201|2015-04-01 11:30,1,598.75,600.75,594.75,594.75,207
20151201|2015-04-01 12:00,1,596.25,597,590.75,595.75,117
20151201|2015-04-01 12:30,1,596,598,594.75,598,114
20151201|2015-04-01 13:00,1,597.25,600.75,597.25,600.5,191
20151201|2015-04-01 20:00,2,596.5,596.5,596.25,596.25,3
20151201|2015-04-01 20:30,2,595.5,596.25,595.5,596.25,38
20151201|2015-04-01 21:00,2,596.25,596.25,596.25,596.25,12
20151201|2015-04-01 21:30,2,596,596.25,596,596.25,5
20151201|2015-04-02 01:00,2,595,595.25,594.75,595.25,35
20151201|2015-04-02 01:30,2,595.25,595.25,595,595,24
20151201|2015-04-02 02:30,2,596,596.5,596,596.5,22
20151201|2015-04-02 03:00,2,596.75,600.25,596.75,600.25,3
20151201|2015-04-02 04:00,2,600.25,600.25,599.75,599.75,6
20151201|2015-04-02 04:30,2,600,600.25,600,600.25,13
20151201|2015-04-02 05:30,2,597.5,597.5,597.5,597.5,1
20151201|2015-04-02 07:00,2,597,597,593.25,594.5,4
20151201|2015-04-02 07:30,2,595.25,595.25,595,595,2
20151201|2015-04-02 08:30,2,596,606,596,604.75,51
20151201|2015-04-02 09:00,2,604,606,603.75,604,56
20151201|2015-04-02 09:30,2,603.5,607.75,602,602.5,37
20151201|2015-04-02 10:00,2,603,605,603,605,32
20151201|2015-04-02 10:30,2,605.5,609,605,608,58
20151201|2015-04-02 11:00,2,607.5,610.75,607.5,610,116
20151201|2015-04-02 11:30,2,610.25,612,607.5,608,76
20151201|2015-04-02 12:00,2,609.5,612.25,609,612.25,49
20151201|2015-04-02 12:30,2,611.25,614,609,609,145
20151201|2015-04-02 13:00,2,608.25,611.5,606.25,606.25,122
20151201|2015-04-05 19:00,6,610.25,614.5,610.25,614.5,7
20151201|2015-04-05 22:00,6,614,614,613.75,613.75,6
20151201|2015-04-05 23:30,6,614.25,614.25,614.25,614.25,1
20151201|2015-04-06 02:30,6,615.5,615.5,615.5,615.5,1
20151201|2015-04-06 05:00,6,616,616,616,616,2
20151201|2015-04-06 06:00,6,616.25,616.25,616.25,616.25,1
20151201|2015-04-06 07:30,6,612.75,614,612.75,614,5
20151201|2015-04-06 08:30,6,613,613,606,606,16
20151201|2015-04-06 09:00,6,604.25,609,604.25,605.5,14
20151201|2015-04-06 09:30,6,606.25,606.25,603.5,604.75,23
20151201|2015-04-06 10:00,6,604,604,601.25,601.25,47
20151201|2015-04-06 10:30,6,602,603.5,601,601,5
20151201|2015-04-06 11:00,6,600.25,600.25,599.25,599.25,8
20151201|2015-04-06 11:30,6,601.25,602.5,600.5,602.5,25
20151201|2015-04-06 12:00,6,601.5,601.5,601,601,6
20151201|2015-04-06 12:30,6,600.25,600.25,600.25,600.25,18
20151201|2015-04-06 13:00,6,600.75,601,599.75,599.75,26
20151201|2015-04-06 19:00,7,600,600.75,600,600.75,2
20151201|2015-04-06 19:30,7,601,601,601,601,2
20151201|2015-04-06 20:00,7,602,602,602,602,3
20151201|2015-04-06 23:30,7,601,601,601,601,1
20151201|2015-04-07 01:00,7,602.25,602.25,602,602,7
20151201|2015-04-07 02:30,7,599.5,599.5,599.25,599.25,2
20151201|2015-04-07 03:00,7,598,598,598,598,1
20151201|2015-04-07 03:30,7,596.25,596.25,594.5,594.5,40
20151201|2015-04-07 07:30,7,594,594,593.75,593.75,2
20151201|2015-04-07 08:30,7,594,594,589.25,592.25,52
20151201|2015-04-07 09:00,7,590.25,594,590.25,594,23
20151201|2015-04-07 09:30,7,596.25,598.75,596.25,596.5,36
20151201|2015-04-07 10:00,7,596.25,598.5,596.25,598.5,17
20151201|2015-04-07 10:30,7,598,600.25,598,600.25,16
20151201|2015-04-07 11:00,7,602.5,602.5,599.25,599.25,14
20151201|2015-04-07 11:30,7,597,598,597,597,13
20151201|2015-04-07 12:00,7,596.25,597.25,595,597.25,12
20151201|2015-04-07 12:30,7,597.25,597.25,595,595,49
20151201|2015-04-07 13:00,7,594.75,596,594,596,59
20151201|2015-04-07 20:00,8,597.75,597.75,597.5,597.5,7
20151201|2015-04-08 04:30,8,593,593,593,593,1
20151201|2015-04-08 06:00,8,593.5,593.5,593.5,593.5,1
20151201|2015-04-08 07:00,8,594,596.5,594,594,3
20151201|2015-04-08 07:30,8,594.25,595,594.25,595,6
20151201|2015-04-08 08:30,8,592.75,592.75,586,589.5,88
20151201|2015-04-08 09:00,8,590.75,592.25,586.5,588.25,47
20151201|2015-04-08 09:30,8,587.75,588,585.75,588,68
20151201|2015-04-08 10:00,8,587.5,591.75,587.5,591.75,34
20151201|2015-04-08 10:30,8,591.5,592.75,591.5,592.75,34
20151201|2015-04-08 11:00,8,592,592.5,592,592,13
20151201|2015-04-08 11:30,8,592.25,592.25,589.75,590.25,54
20151201|2015-04-08 12:00,8,591.5,592.75,591.5,591.5,17
20151201|2015-04-08 12:30,8,591.5,592,591.5,592,6
20151201|2015-04-08 13:00,8,592,592.25,590.5,590.5,17
20151201|2015-04-08 20:00,9,589.5,589.5,589,589,13
20151201|2015-04-09 03:30,9,589.5,589.75,589.5,589.75,2
20151201|2015-04-09 04:00,9,589.75,589.75,589.25,589.25,2
20151201|2015-04-09 04:30,9,589,589,589,589,2
20151201|2015-04-09 05:30,9,589,589,587.75,587.75,9
20151201|2015-04-09 06:00,9,587.5,587.5,587,587,13
20151201|2015-04-09 06:30,9,587,587,587,587,2
20151201|2015-04-09 07:00,9,587.5,587.5,586.25,586.25,2
20151201|2015-04-09 07:30,9,586,586.5,586,586.25,22
20151201|2015-04-09 08:30,9,586,586,583,583,95
20151201|2015-04-09 09:00,9,583,583,578,578,384
20151201|2015-04-09 09:30,9,578.5,579.5,578,579.5,106
20151201|2015-04-09 10:00,9,579.25,579.25,575.5,576.25,140
20151201|2015-04-09 10:30,9,576.75,579.75,575.75,579.75,195
20151201|2015-04-09 11:00,9,579.75,587.75,579,587.75,155
20151201|2015-04-09 11:30,9,588,589,585,585,8
20151201|2015-04-09 12:00,9,584.5,584.5,580.5,584.5,55
20151201|2015-04-09 12:30,9,583.75,585,583.75,584.5,18
20151201|2015-04-09 13:00,9,583.5,584.75,582.75,583.5,20
20151201|2015-04-09 19:00,10,582.75,582.75,582.5,582.5,6
20151201|2015-04-09 20:30,10,582,582,582,582,1
20151201|2015-04-09 21:30,10,582.25,582.25,582.25,582.25,1
20151201|2015-04-10 02:00,10,581.25,581.25,581.25,581.25,1
20151201|2015-04-10 05:30,10,581.75,581.75,581.75,581.75,3
20151201|2015-04-10 06:00,10,581.75,581.75,581.75,581.75,3
20151201|2015-04-10 06:30,10,582.75,582.75,582.75,582.75,2
20151201|2015-04-10 07:00,10,580.75,581.75,580.75,581.75,16
20151201|2015-04-10 07:30,10,582.5,582.5,582.5,582.5,2
20151201|2015-04-10 08:30,10,583,589.5,582.75,586.75,122
20151201|2015-04-10 09:00,10,584.75,586,584,586,10
20151201|2015-04-10 09:30,10,587,587,587,587,9
20151201|2015-04-10 10:00,10,588.75,591.25,588.75,590,31
20151201|2015-04-10 10:30,10,591,591,586.5,586.5,13
20151201|2015-04-10 11:00,10,586,588.25,584.25,588.25,76
20151201|2015-04-10 12:00,10,590.25,590.25,589,589,5
20151201|2015-04-10 12:30,10,588.5,588.5,586,587.25,7
20151201|2015-04-10 13:00,10,589.25,589.5,586.5,589.5,23
20151201|2015-04-12 19:00,13,579.75,579.75,579.75,579.75,4
20151201|2015-04-12 20:30,13,579.75,579.75,579.75,579.75,1
20151201|2015-04-12 21:30,13,579.75,579.75,579.75,579.75,1
20151201|2015-04-13 00:30,13,581,581,581,581,1
20151201|2015-04-13 01:00,13,581.5,581.5,581.5,581.5,1
20151201|2015-04-13 02:00,13,581.25,581.25,581.25,581.25,1
20151201|2015-04-13 03:00,13,580.5,580.5,577.75,577.75,25
20151201|2015-04-13 03:30,13,577.75,577.75,576.25,576.25,13
20151201|2015-04-13 04:30,13,576.5,576.5,576.5,576.5,1
20151201|2015-04-13 06:30,13,576.5,576.5,575.75,576,19
20151201|2015-04-13 07:00,13,575,575.5,574.5,574.5,43
20151201|2015-04-13 07:30,13,574.5,574.5,574.5,574.5,1
20151201|2015-04-13 08:30,13,572,572.5,566.75,567,208
20151201|2015-04-13 09:00,13,567.25,567.5,561.5,562,115
20151201|2015-04-13 09:30,13,560.75,562.5,560,562.5,52
20151201|2015-04-13 10:00,13,563,564.75,562,562,70
20151201|2015-04-13 10:30,13,561.5,563.75,561.25,563.75,19
20151201|2015-04-13 11:00,13,564,567.5,563.75,566.25,201
20151201|2015-04-13 11:30,13,565.25,566,561.5,561.5,35
20151201|2015-04-13 12:00,13,561.25,562.75,561.25,562.75,15
20151201|2015-04-13 13:00,13,563.5,564.75,561.25,562,51
20151201|2015-04-13 19:00,14,562,564,562,564,11
20151201|2015-04-13 20:30,14,561.75,561.75,561.75,561.75,4
20151201|2015-04-13 23:30,14,562.5,562.5,562.5,562.5,1
20151201|2015-04-14 02:00,14,560.75,560.75,560.5,560.5,2
20151201|2015-04-14 04:30,14,559.75,559.75,559,559,4
20151201|2015-04-14 05:00,14,558.5,558.5,557,557.5,5
20151201|2015-04-14 05:30,14,556.75,557,556.5,557,32
20151201|2015-04-14 06:00,14,557,557,557,557,3
20151201|2015-04-14 06:30,14,557,557,555.75,556.5,5
20151201|2015-04-14 07:00,14,556.5,556.5,554.75,555,24
20151201|2015-04-14 07:30,14,556.75,558,556.75,558,9
20151201|2015-04-14 08:30,14,558,559,556,557.75,160
20151201|2015-04-14 09:00,14,557.5,558.25,555.5,555.75,54
20151201|2015-04-14 09:30,14,556,556.25,553.75,555.75,35
20151201|2015-04-14 10:00,14,557,559,556,556.25,33
20151201|2015-04-14 10:30,14,556.5,557.5,555.75,556,39
20151201|2015-04-14 11:00,14,555.5,556.25,554.75,554.75,56
20151201|2015-04-14 11:30,14,555,555.25,554.25,554.25,24
20151201|2015-04-14 12:00,14,554.5,557.5,554.5,557.25,35
20151201|2015-04-14 12:30,14,558,558.25,556.25,557,141
20151201|2015-04-14 13:00,14,557.25,559,555.25,556,85
20151201|2015-04-14 19:00,15,557,557.5,556.5,556.5,5
20151201|2015-04-14 19:30,15,556.5,556.5,555.75,555.75,6
20151201|2015-04-14 20:00,15,555.75,555.75,555.75,555.75,23
20151201|2015-04-14 20:30,15,555.5,555.5,555.5,555.5,2
20151201|2015-04-14 21:00,15,554.75,554.75,554.75,554.75,1
20151201|2015-04-14 22:00,15,554.25,554.25,554.25,554.25,5
20151201|2015-04-14 23:30,15,554.25,554.25,554.25,554.25,11
20151201|2015-04-15 00:00,15,554.25,554.25,554.25,554.25,20
20151201|2015-04-15 04:00,15,555.75,555.75,555.75,555.75,5
20151201|2015-04-15 04:30,15,556.5,556.5,556.5,556.5,9
20151201|2015-04-15 05:00,15,555.5,555.75,555.5,555.75,24
20151201|2015-04-15 05:30,15,555.75,555.75,555.75,555.75,2
20151201|2015-04-15 06:00,15,555.25,555.75,555.25,555.75,2
20151201|2015-04-15 06:30,15,555.5,561,555.5,559,18
20151201|2015-04-15 07:00,15,558,559,558,559,17
20151201|2015-04-15 08:30,15,558,558,554.5,554.75,27
20151201|2015-04-15 09:00,15,554.5,554.5,552.75,552.75,57
20151201|2015-04-15 09:30,15,552.5,556.25,552.5,555.5,72
20151201|2015-04-15 10:00,15,556.75,556.75,553.5,555,126
20151201|2015-04-15 10:30,15,556,556.75,556,556.25,17
20151201|2015-04-15 11:00,15,555.5,555.5,550.75,551,58
20151201|2015-04-15 11:30,15,550,551.75,550,551,21
20151201|2015-04-15 12:00,15,550.25,552,550,550.25,87
20151201|2015-04-15 12:30,15,550.75,550.75,548.75,548.75,200
20151201|2015-04-15 13:00,15,549.5,549.5,546.5,548,142
20151201|2015-04-15 19:00,16,549,549,549,549,91
20151201|2015-04-15 19:30,16,548.25,548.25,548,548,31
20151201|2015-04-15 20:00,16,547.5,547.5,547,547,27
20151201|2015-04-15 20:30,16,547.75,548.25,547.5,547.5,25
20151201|2015-04-15 21:00,16,548,549.5,548,549.25,100
20151201|2015-04-15 22:00,16,549.75,550,549.75,550,3
20151201|2015-04-15 22:30,16,550.5,550.5,550.5,550.5,3
20151201|2015-04-15 23:30,16,550.5,550.5,550.5,550.5,1
20151201|2015-04-16 01:00,16,550.5,550.5,550.5,550.5,1
20151201|2015-04-16 04:30,16,547.75,547.75,547.75,547.75,1
20151201|2015-04-16 05:30,16,547.75,547.75,547.75,547.75,1
20151201|2015-04-16 06:00,16,548,548,547.5,547.5,3
20151201|2015-04-16 07:30,16,548.75,549,548.75,549,8
20151201|2015-04-16 08:30,16,550,550.5,547.5,548.25,102
20151201|2015-04-16 09:00,16,547.5,547.5,544.5,546,188
20151201|2015-04-16 09:30,16,545.25,545.25,543.5,544.5,56
20151201|2015-04-16 10:00,16,545.75,546.75,545,546.75,46
20151201|2015-04-16 10:30,16,547.5,547.5,545.25,546,28
20151201|2015-04-16 11:00,16,546,546,540,541.5,78
20151201|2015-04-16 11:30,16,540.75,542.5,540.75,542.25,24
20151201|2015-04-16 12:00,16,542.75,544,542,542.75,36
20151201|2015-04-16 12:30,16,544,544.25,543,543.25,31
20151201|2015-04-16 13:00,16,542.75,544.25,542.75,543.75,31
20151201|2015-04-16 19:00,17,543.25,544.5,543,543.5,23
20151201|2015-04-16 19:30,17,544,544,544,544,1
20151201|2015-04-17 00:00,17,541.5,541.5,541.5,541.5,1
20151201|2015-04-17 03:30,17,543.75,543.75,543.5,543.5,2
20151201|2015-04-17 04:30,17,544.5,544.5,544.5,544.5,2
20151201|2015-04-17 05:00,17,545,545,545,545,1
20151201|2015-04-17 05:30,17,545.25,545.25,545.25,545.25,1
20151201|2015-04-17 06:00,17,545.25,546.25,545.25,546.25,2
20151201|2015-04-17 06:30,17,545.75,545.75,545.75,545.75,2
20151201|2015-04-17 07:30,17,546.75,546.75,546.75,546.75,2
20151201|2015-04-17 08:30,17,546.75,547.5,544,544.75,121
20151201|2015-04-17 09:00,17,544.25,547,543.75,547,13
20151201|2015-04-17 09:30,17,545,547.5,544.5,545.25,35
20151201|2015-04-17 10:00,17,546.5,547.25,546.5,547,95
20151201|2015-04-17 10:30,17,548.25,548.25,546,546,6
20151201|2015-04-17 11:00,17,546.75,546.75,544.75,546,27
20151201|2015-04-17 11:30,17,546.5,546.75,545.5,546.25,16
20151201|2015-04-17 12:00,17,545.75,545.75,544,545.25,24
20151201|2015-04-17 12:30,17,544.75,544.75,543.75,544.25,26
20151201|2015-04-17 13:00,17,542.75,544.25,542.5,542.75,24
20151201|2015-04-19 19:30,20,544,544,544,544,1
20151201|2015-04-20 00:30,20,545,545,545,545,11
20151201|2015-04-20 03:00,20,546.75,546.75,546.75,546.75,1
20151201|2015-04-20 03:30,20,546.5,546.5,546.25,546.25,2
20151201|2015-04-20 05:00,20,547,547,547,547,1
20151201|2015-04-20 05:30,20,546.25,546.25,546.25,546.25,1
20151201|2015-04-20 06:00,20,546.25,546.25,546.25,546.25,2
20151201|2015-04-20 07:00,20,544.25,544.25,543.5,543.5,71
20151201|2015-04-20 08:30,20,543.5,545,543.5,543.5,10
20151201|2015-04-20 09:00,20,543,545.25,543,545.25,5
20151201|2015-04-20 09:30,20,545,545,542,542,6
20151201|2015-04-20 10:00,20,541.25,542,540.75,541.75,78
20151201|2015-04-20 10:30,20,542,544.25,542,544.25,7
20151201|2015-04-20 11:00,20,544.25,544.25,542.75,542.75,9
20151201|2015-04-20 11:30,20,542.75,544,542.75,543,28
20151201|2015-04-20 12:00,20,543,543.5,541.5,541.5,44
20151201|2015-04-20 12:30,20,541.25,547,541.25,545.75,11
20151201|2015-04-20 13:00,20,545,547,544.75,547,24
20151201|2015-04-20 19:00,21,546.25,546.25,546.25,546.25,7
20151201|2015-04-20 20:00,21,545.75,545.75,545.75,545.75,6
20151201|2015-04-20 20:30,21,545.75,545.75,545.75,545.75,1
20151201|2015-04-20 21:00,21,545.75,545.75,545.75,545.75,4
20151201|2015-04-20 21:30,21,545.75,546.5,545.75,546.5,10
20151201|2015-04-21 00:30,21,546,546,546,546,1
20151201|2015-04-21 03:30,21,545.25,545.25,545.25,545.25,1
20151201|2015-04-21 04:30,21,544.25,544.25,543.5,544,4
20151201|2015-04-21 05:30,21,543.25,543.25,543.25,543.25,2
20151201|2015-04-21 06:30,21,544,544,544,544,2
20151201|2015-04-21 08:30,21,546,547.25,543.5,547.25,23
20151201|2015-04-21 09:00,21,545.25,546.5,545.25,546.5,6
20151201|2015-04-21 09:30,21,547.5,549.5,547.25,548.75,36
20151201|2015-04-21 10:00,21,550.5,553.25,550.5,551,219
20151201|2015-04-21 10:30,21,548.75,550,548.75,550,10
20151201|2015-04-21 11:00,21,550.5,551.25,550.25,550.25,147
20151201|2015-04-21 11:30,21,549,549.5,548.5,549.5,30
20151201|2015-04-21 12:00,21,550,550.25,548.25,550,32
20151201|2015-04-21 12:30,21,550,552.25,548.5,548.5,103
20151201|2015-04-21 13:00,21,548,549.25,546.5,547,101
20151201|2015-04-21 19:00,22,546.75,547,546.5,546.5,23
20151201|2015-04-21 19:30,22,546.5,546.5,546.5,546.5,1
20151201|2015-04-21 20:00,22,546.5,546.5,546.5,546.5,4
20151201|2015-04-22 00:30,22,545.75,545.75,545.75,545.75,2
20151201|2015-04-22 01:00,22,545.5,545.75,545.5,545.75,5
20151201|2015-04-22 02:00,22,545,545.25,545,545,16
20151201|2015-04-22 02:30,22,545.25,545.25,545.25,545.25,1
20151201|2015-04-22 04:00,22,546.25,546.75,546.25,546.75,2
20151201|2015-04-22 05:00,22,547.25,547.25,547.25,547.25,1
20151201|2015-04-22 05:30,22,547.25,548.5,547.25,548.5,2
20151201|2015-04-22 07:00,22,547.25,547.5,546.5,546.5,23
20151201|2015-04-22 07:30,22,546.25,546.75,546.25,546.5,13
20151201|2015-04-22 08:30,22,547.25,549,546,546,68
20151201|2015-04-22 09:00,22,545.75,546,544.75,545.25,69
20151201|2015-04-22 09:30,22,545.5,545.5,541.5,542,91
20151201|2015-04-22 10:00,22,543.25,544.75,543.25,544.25,67
20151201|2015-04-22 10:30,22,544.25,545.25,544,544.25,62
20151201|2015-04-22 11:00,22,544.5,546.25,544.25,546.25,86
20151201|2015-04-22 11:30,22,546.5,547,545.5,546.75,55
20151201|2015-04-22 12:00,22,547,547,545.5,545.5,27
20151201|2015-04-22 12:30,22,545.75,546.5,545.25,545.75,26
20151201|2015-04-22 13:00,22,545.5,546.25,545.5,546,23
20151201|2015-04-22 23:00,23,548,548,548,548,1
20151201|2015-04-23 02:30,23,549,549,549,549,4
20151201|2015-04-23 03:00,23,549,549,549,549,1
20151201|2015-04-23 04:00,23,550.5,550.5,550.5,550.5,2
20151201|2015-04-23 04:30,23,550.5,550.5,550.25,550.25,16
20151201|2015-04-23 05:30,23,551.25,551.5,551.25,551.5,11
20151201|2015-04-23 06:00,23,551.75,552.5,551.75,552.5,7
20151201|2015-04-23 06:30,23,552.75,552.75,552.75,552.75,2
20151201|2015-04-23 08:30,23,554.25,555,552,552,35
20151201|2015-04-23 09:00,23,552.25,553.25,551.75,552.25,6
20151201|2015-04-23 09:30,23,552,555.25,552,553.75,38
20151201|2015-04-23 10:00,23,555.5,555.5,554.25,554.75,31
20151201|2015-04-23 10:30,23,555,555.5,554.75,555.5,110
20151201|2015-04-23 11:00,23,556,556,555.25,555.5,45
20151201|2015-04-23 11:30,23,554.5,554.75,553.25,553.25,10
20151201|2015-04-23 12:00,23,553.5,554,553,553,19
20151201|2015-04-23 12:30,23,552.5,553.25,552.5,553.25,16
20151201|2015-04-23 13:00,23,553,553.25,551,551.75,155
20151201|2015-04-23 19:00,24,551.75,551.75,551.25,551.25,5
20151201|2015-04-23 19:30,24,551.25,551.25,550.5,550.5,26
20151201|2015-04-23 20:00,24,551,552.25,550.75,550.75,15
20151201|2015-04-23 20:30,24,550.5,550.5,550.5,550.5,5
20151201|2015-04-23 21:30,24,550.25,550.25,550.25,550.25,5
20151201|2015-04-23 22:00,24,550.75,550.75,550.5,550.5,5
20151201|2015-04-23 22:30,24,550.75,550.75,550.5,550.75,16
20151201|2015-04-23 23:00,24,550.75,550.75,550.75,550.75,35
20151201|2015-04-23 23:30,24,550.5,550.5,550.25,550.25,6
20151201|2015-04-24 03:30,24,550.25,550.25,550.25,550.25,1
20151201|2015-04-24 04:30,24,551,551,550.5,550.5,10
20151201|2015-04-24 05:00,24,550.25,550.25,550.25,550.25,2
20151201|2015-04-24 07:30,24,550,550,550,550,1
20151201|2015-04-24 08:30,24,550,550.5,544,544,261
20151201|2015-04-24 09:00,24,543,544,542.75,543.5,44
20151201|2015-04-24 09:30,24,543,543.25,541.25,542.75,66
20151201|2015-04-24 10:00,24,542.25,542.5,540.5,540.5,48
20151201|2015-04-24 10:30,24,540.75,540.75,540,540.5,127
20151201|2015-04-24 11:00,24,541,541,540.5,540.5,104
20151201|2015-04-24 11:30,24,540.5,540.5,538.5,539.25,103
20151201|2015-04-24 12:00,24,540,541,540,540.25,28
20151201|2015-04-24 12:30,24,540.75,542.25,540.25,541.5,190
20151201|2015-04-24 13:00,24,541.5,541.5,536.25,538.25,42
20151201|2015-04-26 19:00,27,536.25,536.25,536,536,7
20151201|2015-04-26 20:00,27,536.25,536.25,536.25,536.25,2
20151201|2015-04-26 21:00,27,538,538,538,538,2
20151201|2015-04-27 03:00,27,539.25,539.25,539.25,539.25,1
20151201|2015-04-27 04:00,27,538,538,538,538,1
20151201|2015-04-27 04:30,27,537.75,537.75,537.75,537.75,1
20151201|2015-04-27 05:30,27,537.25,537.5,537.25,537.5,7
20151201|2015-04-27 06:30,27,537.5,537.5,537.5,537.5,1
20151201|2015-04-27 07:00,27,536.5,536.75,536.5,536.75,2
20151201|2015-04-27 07:30,27,537,537.5,537,537.5,17
20151201|2015-04-27 08:30,27,537,538,533,538,112
20151201|2015-04-27 09:00,27,535,536.25,534.5,534.75,16
20151201|2015-04-27 09:30,27,534.5,534.5,531.5,532.75,52
20151201|2015-04-27 10:00,27,533.25,533.25,528.75,529.25,91
20151201|2015-04-27 10:30,27,529,530.5,528.75,530.5,93
20151201|2015-04-27 11:00,27,530.25,531,529.25,529.25,59
20151201|2015-04-27 11:30,27,529.25,529.5,529,529.5,27
20151201|2015-04-27 12:00,27,529.25,529.75,529.25,529.25,49
20151201|2015-04-27 12:30,27,529,529.25,525,527.5,135
20151201|2015-04-27 13:00,27,527.5,528.25,525.75,527,156
20151201|2015-04-27 19:00,28,529.25,530,529.25,530,3
20151201|2015-04-27 19:30,28,530.25,530.25,530.25,530.25,1
20151201|2015-04-27 20:00,28,530.5,530.5,530.5,530.5,15
20151201|2015-04-27 20:30,28,529.75,529.75,529.25,529.25,10
20151201|2015-04-28 00:30,28,529.25,529.25,529.25,529.25,1
20151201|2015-04-28 02:00,28,530,530,529.25,529.5,3
20151201|2015-04-28 02:30,28,529.75,530,529.75,530,22
20151201|2015-04-28 03:00,28,530,530,530,530,1
20151201|2015-04-28 03:30,28,530.25,530.25,530.25,530.25,1
20151201|2015-04-28 04:00,28,526.5,526.5,525.75,525.75,3
20151201|2015-04-28 04:30,28,526.25,526.25,526.25,526.25,1
20151201|2015-04-28 05:00,28,526.5,526.5,526.5,526.5,1
20151201|2015-04-28 06:30,28,528,528,526,526,5
20151201|2015-04-28 07:00,28,526,526.25,525.25,526.25,17
20151201|2015-04-28 07:30,28,526,526.25,526,526.25,2
20151201|2015-04-28 08:30,28,525.75,526.5,524.75,526.5,68
20151201|2015-04-28 09:00,28,528,528.25,526.25,527,16
20151201|2015-04-28 09:30,28,526.25,526.25,523,523,136
20151201|2015-04-28 10:00,28,523.25,524.5,520,524.5,154
20151201|2015-04-28 10:30,28,524.75,525.5,522.75,523,85
20151201|2015-04-28 11:00,28,523.25,525.5,523,524.75,76
20151201|2015-04-28 11:30,28,524.75,529,524.25,529,104
20151201|2015-04-28 12:00,28,528.5,534,528.25,534,69
20151201|2015-04-28 12:30,28,534.5,534.5,532,534.25,95
20151201|2015-04-28 13:00,28,534.5,535.75,533,534.25,66
20151201|2015-04-28 19:00,29,534.5,535.5,534.5,535.5,21
20151201|2015-04-28 19:30,29,535.5,535.75,535.5,535.5,7
20151201|2015-04-28 20:00,29,535.5,535.5,535.5,535.5,12
20151201|2015-04-29 00:00,29,535.25,535.5,535.25,535.5,2
20151201|2015-04-29 02:30,29,532.75,533.25,532.75,533.25,3
20151201|2015-04-29 03:00,29,533.75,534.5,533.5,534.5,4
20151201|2015-04-29 03:30,29,534.25,534.5,534.25,534.5,3
20151201|2015-04-29 04:30,29,534,535,534,535,12
20151201|2015-04-29 07:00,29,535.5,535.75,535.25,535.25,3
20151201|2015-04-29 08:30,29,532.25,534,530,532.75,114
20151201|2015-04-29 09:00,29,534,534,531.75,533.25,40
20151201|2015-04-29 09:30,29,534,534,532.75,533.5,13
20151201|2015-04-29 10:00,29,533.75,536.25,533.5,533.5,29
20151201|2015-04-29 10:30,29,536.75,536.75,534.5,534.5,24
20151201|2015-04-29 11:00,29,534.75,535.75,534.25,535,18
20151201|2015-04-29 11:30,29,535.75,536.25,535.25,535.75,38
20151201|2015-04-29 12:00,29,534.5,536.75,534.5,536.25,22
20151201|2015-04-29 12:30,29,537,539.5,536.75,539.25,38
20151201|2015-04-29 13:00,29,538.25,541.5,535.75,541.5,197
20151201|2015-04-29 19:30,30,543.5,543.5,543.5,543.5,5
20151201|2015-04-29 20:00,30,544.25,544.25,544.25,544.25,5
20151201|2015-04-29 20:30,30,543.75,543.75,543.75,543.75,24
20151201|2015-04-30 01:30,30,542,542,542,542,1
20151201|2015-04-30 02:00,30,542.75,542.75,542.75,542.75,2
20151201|2015-04-30 02:30,30,543.25,543.25,542.25,542.25,17
20151201|2015-04-30 03:00,30,543.25,543.25,543.25,543.25,2
20151201|2015-04-30 03:30,30,544,544,544,544,1
20151201|2015-04-30 04:30,30,544.25,545,544.25,544.25,8
20151201|2015-04-30 05:00,30,544.25,544.25,543.5,543.5,8
20151201|2015-04-30 05:30,30,543.25,543.5,543.25,543.5,2
20151201|2015-04-30 06:00,30,543.5,544.25,543.5,544,49
20151201|2015-04-30 06:30,30,543.75,544.75,543.75,544,81
20151201|2015-04-30 07:00,30,544,544.75,544,544.25,4
20151201|2015-04-30 07:30,30,543.75,544,543.75,544,4
20151201|2015-04-30 08:30,30,543.25,544.25,534.5,535.25,110
20151201|2015-04-30 09:00,30,535.5,535.75,533.25,534.5,100
20151201|2015-04-30 09:30,30,534.25,536.5,533.5,536.25,65
20151201|2015-04-30 10:00,30,534.75,537.75,534.5,534.5,16
20151201|2015-04-30 10:30,30,534.25,534.25,530.75,531,176
20151201|2015-04-30 11:00,30,530.25,530.75,529,529.75,105
20151201|2015-04-30 11:30,30,529.25,530,528.5,529.25,82
20151201|2015-04-30 12:00,30,528.75,530,528.75,529.5,34
20151201|2015-04-30 12:30,30,529.75,531.5,528.75,530.25,46
20151201|2015-04-30 13:00,30,531.25,531.5,527,530.5,133
20151201|2015-04-30 19:00,1,529.75,529.75,528.5,528.5,2
20151201|2015-04-30 19:30,1,530.25,530.25,530.25,530.25,1
20151201|2015-04-30 21:30,1,528,528,528,528,1
20151201|2015-04-30 23:30,1,529.25,529.25,529.25,529.25,1
20151201|2015-05-01 00:00,1,529.5,529.5,528.5,528.5,4
20151201|2015-05-01 01:00,1,530,530,530,530,1
20151201|2015-05-01 01:30,1,530,530,530,530,1
20151201|2015-05-01 02:30,1,529.5,529.5,529,529,2
20151201|2015-05-01 03:00,1,529.5,529.5,529.5,529.5,2
20151201|2015-05-01 03:30,1,529.25,529.5,529.25,529.5,24
20151201|2015-05-01 04:00,1,529.5,529.5,529.5,529.5,2
20151201|2015-05-01 06:00,1,532,532.25,531.75,531.75,4
20151201|2015-05-01 06:30,1,530.75,530.75,530.25,530.25,3
20151201|2015-05-01 08:30,1,531,533,529.75,531.5,234
20151201|2015-05-01 09:00,1,529.5,529.5,528,529.5,43
20151201|2015-05-01 09:30,1,530,530,525,526,79
20151201|2015-05-01 10:00,1,525.75,527.25,525,527.25,212
20151201|2015-05-01 10:30,1,527.25,527.25,525.75,525.75,59
20151201|2015-05-01 11:00,1,526,527.25,525.5,527.25,8
20151201|2015-05-01 11:30,1,527,527.75,526.25,526.75,11
20151201|2015-05-01 12:00,1,527.75,527.75,527.75,527.75,2
20151201|2015-05-01 12:30,1,529.75,531.5,529.75,530.75,48
20151201|2015-05-01 13:00,1,530.75,530.75,528.75,530.25,69
20151201|2015-05-03 19:00,4,528,528,528,528,1
20151201|2015-05-03 23:30,4,529.5,529.5,529.5,529.5,2
20151201|2015-05-04 02:30,4,527.25,527.25,527.25,527.25,1
20151201|2015-05-04 03:00,4,527,527,527,527,1
20151201|2015-05-04 03:30,4,525.25,525.25,524.75,524.75,3
20151201|2015-05-04 04:30,4,525,525.25,524.25,524.25,24
20151201|2015-05-04 05:30,4,524.5,524.5,524.5,524.5,1
20151201|2015-05-04 06:30,4,524,524,523.5,523.5,29
20151201|2015-05-04 07:00,4,525.25,525.25,524.75,524.75,18
20151201|2015-05-04 07:30,4,525.5,525.5,525.25,525.25,3
20151201|2015-05-04 08:30,4,523.5,527.25,521.75,527.25,33
20151201|2015-05-04 09:00,4,526.75,527,526,527,17
20151201|2015-05-04 09:30,4,525.5,528,525.5,527.75,10
20151201|2015-05-04 10:00,4,528.75,528.75,527.5,527.5,3
20151201|2015-05-04 11:00,4,527.5,528.5,527.5,528.5,12
20151201|2015-05-04 11:30,4,527.75,527.75,527.75,527.75,1
20151201|2015-05-04 12:00,4,528.75,528.75,527.75,528,22
20151201|2015-05-04 12:30,4,527.75,528.5,527.25,528.5,30
20151201|2015-05-04 13:00,4,528.75,528.75,526.5,527.25,37
20151201|2015-05-04 19:00,5,527.5,527.5,526.5,526.5,10
20151201|2015-05-05 03:00,5,524.75,524.75,524,524,7
20151201|2015-05-05 03:30,5,524,524,522.75,522.75,5
20151201|2015-05-05 04:00,5,522.5,522.5,522,522,5
20151201|2015-05-05 04:30,5,522.25,522.25,522.25,522.25,12
20151201|2015-05-05 05:00,5,522.5,522.5,521.75,521.75,7
20151201|2015-05-05 05:30,5,522.25,522.25,521.75,521.75,4
20151201|2015-05-05 06:30,5,522.25,522.5,522.25,522.5,4
20151201|2015-05-05 08:30,5,522.5,523.75,522,523.5,27
20151201|2015-05-05 09:00,5,522.5,523,522.5,523,5
20151201|2015-05-05 09:30,5,522.25,522.5,519.25,521.25,84
20151201|2015-05-05 10:00,5,521,521,518.5,518.75,10
20151201|2015-05-05 10:30,5,517.25,518.75,515,517.5,49
20151201|2015-05-05 11:00,5,516.75,517,515.75,515.75,39
20151201|2015-05-05 11:30,5,516.5,517,515.75,516.75,43
20151201|2015-05-05 12:00,5,517.5,520.25,516.25,520.25,21
20151201|2015-05-05 12:30,5,519.5,520,518.75,519.5,19
20151201|2015-05-05 13:00,5,518.5,520.25,518.25,520,62
20151201|2015-05-05 19:00,6,521.25,522.75,521,522.75,6
20151201|2015-05-06 04:30,6,522.75,522.75,522.25,522.25,5
20151201|2015-05-06 05:00,6,522.75,523.75,522.75,523.75,9
20151201|2015-05-06 06:00,6,523.5,523.5,523.5,523.5,2
20151201|2015-05-06 07:00,6,523,523.5,522.75,522.75,15
20151201|2015-05-06 07:30,6,522.25,522.25,522.25,522.25,1
20151201|2015-05-06 08:30,6,523.25,524.75,521.25,524,41
20151201|2015-05-06 09:00,6,524.25,533.75,524.25,533.5,60
20151201|2015-05-06 09:30,6,531.5,532.25,529,531.5,37
20151201|2015-05-06 10:00,6,531,532.25,530.25,530.25,26
20151201|2015-05-06 10:30,6,531.5,532,529.5,529.5,46
20151201|2015-05-06 11:00,6,530.75,530.75,530,530,14
20151201|2015-05-06 11:30,6,530.5,530.5,530,530.5,41
20151201|2015-05-06 12:00,6,529.75,529.75,529.75,529.75,4
20151201|2015-05-06 12:30,6,530.5,533,530.5,533,42
20151201|2015-05-06 13:00,6,532.25,533,528.75,533,134
20151201|2015-05-06 19:00,7,533,533,531,531,26
20151201|2015-05-06 19:30,7,531.75,531.75,530.75,530.75,6
20151201|2015-05-06 20:30,7,530,530.75,530,530.75,2
20151201|2015-05-06 22:30,7,532.75,533,532.5,532.5,18
20151201|2015-05-07 00:30,7,532.25,532.25,532.25,532.25,1
20151201|2015-05-07 01:30,7,532.5,532.5,532.5,532.5,10
20151201|2015-05-07 02:00,7,532,532.75,532,532.75,2
20151201|2015-05-07 02:30,7,532.25,532.25,532.25,532.25,1
20151201|2015-05-07 03:00,7,532.75,532.75,532.75,532.75,19
20151201|2015-05-07 03:30,7,532.75,532.75,532.5,532.5,2
20151201|2015-05-07 04:30,7,532,532,532,532,3
20151201|2015-05-07 05:00,7,532,532.25,532,532.25,2
20151201|2015-05-07 05:30,7,532,532.25,532,532.25,35
20151201|2015-05-07 06:00,7,532.25,534.25,532.25,534.25,3
20151201|2015-05-07 06:30,7,534,535,534,535,6
20151201|2015-05-07 07:00,7,534.25,534.25,534.25,534.25,1
20151201|2015-05-07 07:30,7,532.5,533.25,532.5,532.75,8
20151201|2015-05-07 08:30,7,531.75,537.5,531.5,532.25,70
20151201|2015-05-07 09:00,7,531.75,534.25,531.75,534,17
20151201|2015-05-07 09:30,7,535,537.5,535,537,33
20151201|2015-05-07 10:00,7,536.75,537.25,525,525.25,76
20151201|2015-05-07 10:30,7,525.75,528.5,523.75,528.5,34
20151201|2015-05-07 11:00,7,528.25,528.5,527.25,527.25,20
20151201|2015-05-07 11:30,7,526.5,526.5,525.75,526.25,19
20151201|2015-05-07 12:00,7,525,525.5,524.5,525.25,13
20151201|2015-05-07 12:30,7,525.5,526.5,525.25,526.5,37
20151201|2015-05-07 13:00,7,526.5,527.25,525.5,526,86
20151201|2015-05-07 19:00,8,525.75,526.75,525.75,526.75,28
20151201|2015-05-07 19:30,8,526.75,526.75,526.75,526.75,6
20151201|2015-05-07 21:30,8,526,526,526,526,3
20151201|2015-05-07 22:30,8,526.75,526.75,526.75,526.75,2
20151201|2015-05-08 01:00,8,527.75,527.75,527.75,527.75,1
20151201|2015-05-08 02:30,8,529.75,530,529.75,530,5
20151201|2015-05-08 03:00,8,528.5,528.5,528.5,528.5,1
20151201|2015-05-08 05:30,8,528.25,528.25,528.25,528.25,1
20151201|2015-05-08 06:30,8,530,531,530,531,8
20151201|2015-05-08 07:00,8,529.25,529.25,529.25,529.25,2
20151201|2015-05-08 07:30,8,529.75,529.75,529.75,529.75,4
20151201|2015-05-08 08:30,8,529.25,530.75,527.25,529,39
20151201|2015-05-08 09:00,8,529,531.25,529,530.25,18
20151201|2015-05-08 09:30,8,529.75,531.25,529.75,531.25,10
20151201|2015-05-08 10:00,8,531,533.5,531,532.5,27
20151201|2015-05-08 10:30,8,532.75,533.5,532.25,532.75,44
20151201|2015-05-08 11:00,8,533.75,533.75,531,531,19
20151201|2015-05-08 11:30,8,530.5,530.5,530,530,6
20151201|2015-05-08 12:00,8,530,531.25,530,531.25,7
20151201|2015-05-08 12:30,8,529.75,530.5,528.75,530.25,18
20151201|2015-05-08 13:00,8,529.5,535.25,529.5,534.25,32
20151201|2015-05-10 19:00,11,536,536.25,534.75,534.75,9
20151201|2015-05-10 19:30,11,533.75,533.75,533.75,533.75,4
20151201|2015-05-10 20:30,11,533,533,531.25,531.25,4
20151201|2015-05-10 22:30,11,534,534,534,534,1
20151201|2015-05-11 02:00,11,534.25,534.25,534.25,534.25,7
20151201|2015-05-11 02:30,11,534.5,534.5,534.5,534.5,1
20151201|2015-05-11 03:00,11,533,534.25,533,534.25,3
20151201|2015-05-11 04:00,11,535.25,535.25,535.25,535.25,3
20151201|2015-05-11 04:30,11,535.75,536.25,535.5,535.75,78
20151201|2015-05-11 05:30,11,536,536,535.75,535.75,7
20151201|2015-05-11 06:00,11,534,534,534,534,2
20151201|2015-05-11 07:30,11,532.75,532.75,532.75,532.75,2
20151201|2015-05-11 08:30,11,533.5,533.5,529.75,531.5,41
20151201|2015-05-11 09:00,11,530.75,532.25,530.5,532.25,13
20151201|2015-05-11 09:30,11,534.25,536,534,536,21
20151201|2015-05-11 10:00,11,536.25,536.25,533,533.25,37
20151201|2015-05-11 10:30,11,534.75,534.75,534.5,534.5,5
20151201|2015-05-11 11:00,11,533.25,533.25,532.5,533.25,12
20151201|2015-05-11 11:30,11,533.25,533.25,531.75,532.25,36
20151201|2015-05-11 12:00,11,532,533.25,531.5,532.5,28
20151201|2015-05-11 12:30,11,533,533,531.25,532.5,138
20151201|2015-05-11 13:00,11,531,535.5,531,535.5,68
20151201|2015-05-11 19:00,12,534.75,534.75,532,532,14
20151201|2015-05-11 20:00,12,532,532.25,532,532.25,10
20151201|2015-05-11 20:30,12,532.25,532.25,532.25,532.25,3
20151201|2015-05-11 21:30,12,531.75,531.75,531.5,531.75,3
20151201|2015-05-11 23:30,12,531.75,531.75,531.75,531.75,5
20151201|2015-05-12 00:00,12,531.75,531.75,531.75,531.75,2
20151201|2015-05-12 01:00,12,531.75,531.75,531.75,531.75,17
20151201|2015-05-12 01:30,12,531.75,531.75,531.75,531.75,5
20151201|2015-05-12 02:00,12,531.75,532,531.75,531.75,25
20151201|2015-05-12 04:30,12,533.25,533.25,533.25,533.25,2
20151201|2015-05-12 05:00,12,532.25,533,532,533,33
20151201|2015-05-12 05:30,12,533,533,533,533,1
20151201|2015-05-12 06:00,12,532.25,532.25,532.25,532.25,1
20151201|2015-05-12 07:00,12,533.25,533.25,533.25,533.25,3
20151201|2015-05-12 07:30,12,532.75,533.25,532.75,533.25,5
20151201|2015-05-12 08:30,12,532.5,537.75,532.5,537,43
20151201|2015-05-12 09:00,12,537.5,543,537.5,542.75,247
20151201|2015-05-12 09:30,12,542.25,544,540,540,19
20151201|2015-05-12 10:00,12,541.75,542.5,540.5,540.5,17
20151201|2015-05-12 10:30,12,540.5,541,537.75,540.25,47
20151201|2015-05-12 11:00,12,538,538.5,531.75,538.5,247
20151201|2015-05-12 11:30,12,537.5,541.5,537.25,537.5,109
20151201|2015-05-12 12:00,12,537,540,535,538.75,124
20151201|2015-05-12 12:30,12,538.5,540.25,537.25,538.25,87
20151201|2015-05-12 13:00,12,538.25,538.5,531.75,531.75,129
20151201|2015-05-12 20:00,13,532.75,532.75,532.75,532.75,2
20151201|2015-05-12 21:30,13,534,534,534,534,4
20151201|2015-05-13 03:30,13,534,534,534,534,1
20151201|2015-05-13 05:00,13,532.75,533.75,532.75,533.75,8
20151201|2015-05-13 05:30,13,531.75,531.75,531.75,531.75,2
20151201|2015-05-13 07:30,13,533.75,534.75,533.75,534.75,4
20151201|2015-05-13 08:30,13,535.75,536.5,525.75,526.25,210
20151201|2015-05-13 09:00,13,527,528.5,524.25,525,43
20151201|2015-05-13 09:30,13,524.25,526.25,524,524.75,39
20151201|2015-05-13 10:00,13,525,525,524.75,524.75,3
20151201|2015-05-13 10:30,13,525.75,526.25,523.5,523.5,26
20151201|2015-05-13 11:00,13,523.5,526.75,523,526.25,47
20151201|2015-05-13 11:30,13,527.5,528.5,526.25,526.75,23
20151201|2015-05-13 12:00,13,526.75,529.5,526.25,529.5,122
20151201|2015-05-13 12:30,13,528,528,525.75,526.25,46
20151201|2015-05-13 13:00,13,527.25,535.5,527.25,535,236
20151201|2015-05-14 02:00,14,535,535,535,535,1
20151201|2015-05-14 02:30,14,535.25,535.5,535.25,535.5,3
20151201|2015-05-14 05:30,14,537.25,537.75,536.25,537.75,5
20151201|2015-05-14 06:30,14,539.5,539.5,539.5,539.5,2
20151201|2015-05-14 07:00,14,540,545,540,545,83
20151201|2015-05-14 07:30,14,544.75,544.75,544.75,544.75,9
20151201|2015-05-14 08:30,14,544,551,542,549,178
20151201|2015-05-14 09:00,14,549,554,549,550.5,124
20151201|2015-05-14 09:30,14,551,557,550.75,557,70
20151201|2015-05-14 10:00,14,556,556.75,555.25,556.25,46
20151201|2015-05-14 10:30,14,556,558.25,555.25,556.5,195
20151201|2015-05-14 11:00,14,557.75,560.75,557.75,560.75,122
20151201|2015-05-14 11:30,14,559.75,559.75,555.75,558,69
20151201|2015-05-14 12:00,14,559.25,561,559.25,561,200
20151201|2015-05-14 12:30,14,561.25,566.5,561.25,565,110
20151201|2015-05-14 13:00,14,566,568,564.25,567.75,79
20151201|2015-05-14 19:00,15,567.25,567.5,566.5,566.5,7
20151201|2015-05-14 19:30,15,567.5,567.5,567.5,567.5,3
20151201|2015-05-14 21:30,15,568.75,568.75,568.75,568.75,1
20151201|2015-05-15 02:30,15,568.25,568.25,568.25,568.25,1
20151201|2015-05-15 03:00,15,569,572.25,569,572.25,9
20151201|2015-05-15 03:30,15,571.75,572,568.25,568.25,11
20151201|2015-05-15 04:00,15,568.25,569.25,568.25,569.25,3
20151201|2015-05-15 06:30,15,570.5,570.5,570.5,570.5,2
20151201|2015-05-15 07:00,15,570.25,570.25,568,568,12
20151201|2015-05-15 07:30,15,567,567,566.5,566.5,4
20151201|2015-05-15 08:30,15,565.75,570,563,569,148
20151201|2015-05-15 09:00,15,568.75,574.75,568.25,573.25,173
20151201|2015-05-15 09:30,15,573.75,574.25,569,571.5,204
20151201|2015-05-15 10:00,15,571,571,567.75,570,95
20151201|2015-05-15 10:30,15,570,570.75,569,569,102
20151201|2015-05-15 11:00,15,569.25,569.25,566.5,566.75,73
20151201|2015-05-15 11:30,15,565.5,566.25,563.75,564.25,59
20151201|2015-05-15 12:00,15,564,564.25,562.75,564.25,35
20151201|2015-05-15 12:30,15,563.75,564.25,563,563,13
20151201|2015-05-15 13:00,15,563.75,568,563.5,568,133
20151201|2015-05-17 19:00,18,567.5,568.5,567.5,568.25,11
20151201|2015-05-18 00:00,18,571,571,571,571,1
20151201|2015-05-18 02:30,18,573.25,573.25,573.25,573.25,3
20151201|2015-05-18 03:00,18,573,573,573,573,3
20151201|2015-05-18 03:30,18,572.5,572.5,572.5,572.5,3
20151201|2015-05-18 05:30,18,575,575.5,575,575.5,7
20151201|2015-05-18 06:00,18,575.75,576.25,575.75,576.25,8
20151201|2015-05-18 06:30,18,575.5,575.5,575.5,575.5,1
20151201|2015-05-18 07:00,18,576.75,577.75,576.75,576.75,20
20151201|2015-05-18 07:30,18,577,578,577,577.75,20
20151201|2015-05-18 08:30,18,578,583.25,576.75,578.5,242
20151201|2015-05-18 09:00,18,579,579.5,577.75,578,63
20151201|2015-05-18 09:30,18,578,579.25,577.75,579,344
20151201|2015-05-18 10:00,18,579,584,578.75,583.5,103
20151201|2015-05-18 10:30,18,582.75,587.75,580.75,581.5,151
20151201|2015-05-18 11:00,18,581,584.5,580.75,584.25,205
20151201|2015-05-18 11:30,18,584,584.25,582.5,583.5,44
20151201|2015-05-18 12:00,18,582.5,583.5,580.75,583.5,91
20151201|2015-05-18 12:30,18,583,583.75,582.5,582.75,74
20151201|2015-05-18 13:00,18,582.75,583.25,577.25,581,108
20151201|2015-05-18 19:00,19,579.75,583.5,578.75,583.5,58
20151201|2015-05-18 19:30,19,584.5,584.5,584.5,584.5,6
20151201|2015-05-18 20:00,19,584.5,584.5,584.5,584.5,5
20151201|2015-05-18 20:30,19,584,584,584,584,27
20151201|2015-05-18 21:00,19,584,584,584,584,10
20151201|2015-05-18 21:30,19,582.5,582.5,582.5,582.5,2
20151201|2015-05-18 23:30,19,581.25,581.25,581,581,4
20151201|2015-05-19 00:30,19,581.75,581.75,581.75,581.75,1
20151201|2015-05-19 02:00,19,579.25,579.25,577.25,577.5,46
20151201|2015-05-19 02:30,19,577.5,577.5,576,576,10
20151201|2015-05-19 03:00,19,576.75,577,576.5,577,8
20151201|2015-05-19 03:30,19,576.75,576.75,574.75,575.75,41
20151201|2015-05-19 04:00,19,575.75,575.75,575.75,575.75,3
20151201|2015-05-19 04:30,19,574.5,574.5,574,574,55
20151201|2015-05-19 05:00,19,575,575,574.75,574.75,3
20151201|2015-05-19 05:30,19,574.75,574.75,573.75,573.75,5
20151201|2015-05-19 06:00,19,573,573,573,573,1
20151201|2015-05-19 06:30,19,573,573,572,572.25,49
20151201|2015-05-19 07:00,19,572,573.5,572,573.5,15
20151201|2015-05-19 07:30,19,572.5,573,571,571,29
20151201|2015-05-19 08:30,19,573.5,575.5,564,565,309
20151201|2015-05-19 09:00,19,565.25,568.25,565.25,567.25,54
20151201|2015-05-19 09:30,19,567,568.25,564.5,564.5,71
20151201|2015-05-19 10:00,19,564.25,565.5,562,564.5,141
20151201|2015-05-19 10:30,19,564.75,566.75,564.75,565.75,55
20151201|2015-05-19 11:00,19,566,568.25,565.75,568,88
20151201|2015-05-19 11:30,19,568,568.25,567.25,568,45
20151201|2015-05-19 12:00,19,567.25,568,566.75,567,143
20151201|2015-05-19 12:30,19,567.5,567.5,566.5,567,156
20151201|2015-05-19 13:00,19,567,568.75,565.75,567.5,122
20151201|2015-05-19 19:00,20,567.5,568.5,567.5,567.75,17
20151201|2015-05-19 20:00,20,567.5,567.5,567.5,567.5,4
20151201|2015-05-19 20:30,20,566,566,566,566,1
20151201|2015-05-19 22:00,20,565.75,566,565.75,565.75,9
20151201|2015-05-19 23:00,20,565.25,565.25,565.25,565.25,1
20151201|2015-05-20 00:30,20,563.75,563.75,563.75,563.75,1
20151201|2015-05-20 01:30,20,563,563,563,563,1
20151201|2015-05-20 02:00,20,563.75,563.75,563.5,563.5,4
20151201|2015-05-20 03:00,20,563.75,564,563.75,564,24
20151201|2015-05-20 03:30,20,564.25,564.25,564.25,564.25,2
20151201|2015-05-20 04:00,20,564.25,564.25,564.25,564.25,1
20151201|2015-05-20 05:00,20,564.5,564.5,564.5,564.5,3
20151201|2015-05-20 05:30,20,564.5,564.5,564.5,564.5,12
20151201|2015-05-20 06:00,20,563.5,564,563,564,26
20151201|2015-05-20 07:00,20,562.5,563,562,563,84
20151201|2015-05-20 07:30,20,562,562.75,561.5,562.5,17
20151201|2015-05-20 08:30,20,562.25,566.5,559.75,566.5,107
20151201|2015-05-20 09:00,20,566.25,571.5,565.75,571,226
20151201|2015-05-20 09:30,20,568.5,575.75,568,570.75,133
20151201|2015-05-20 10:00,20,571.5,571.5,567,570,155
20151201|2015-05-20 10:30,20,570,571.5,569.75,570.75,59
20151201|2015-05-20 11:00,20,571,574.25,571,573,105
20151201|2015-05-20 11:30,20,572.25,572.25,568.25,568.25,48
20151201|2015-05-20 12:00,20,568.75,569.75,568.75,569.5,24
20151201|2015-05-20 12:30,20,569,570.25,569,569,72
20151201|2015-05-20 13:00,20,569,571.25,567.25,571.25,148
20151201|2015-05-20 19:00,21,570.25,570.5,570.25,570.5,3
20151201|2015-05-20 19:30,21,570.75,571,570.75,570.75,11
20151201|2015-05-20 20:00,21,570.75,570.75,570.5,570.5,7
20151201|2015-05-20 20:30,21,570.5,570.75,570.5,570.75,21
20151201|2015-05-20 22:00,21,571.75,571.75,571.75,571.75,1
20151201|2015-05-21 02:00,21,571.25,571.25,571.25,571.25,1
20151201|2015-05-21 02:30,21,572.75,574,572.75,574,18
20151201|2015-05-21 03:00,21,573.75,573.75,573.75,573.75,10
20151201|2015-05-21 04:00,21,575.25,575.25,575.25,575.25,1
20151201|2015-05-21 05:00,21,574.5,574.5,574.5,574.5,5
20151201|2015-05-21 05:30,21,573.5,573.5,573.5,573.5,52
20151201|2015-05-21 06:30,21,573,573,573,573,24
20151201|2015-05-21 07:00,21,573.75,573.75,573.75,573.75,14
20151201|2015-05-21 07:30,21,573.75,573.75,573.75,573.75,11
20151201|2015-05-21 08:30,21,574.5,581.75,574.5,581.5,228
20151201|2015-05-21 09:00,21,580.75,583.75,580.5,583,50
20151201|2015-05-21 09:30,21,584,590,583.75,584,109
20151201|2015-05-21 10:00,21,585,585.25,580.75,583.25,104
20151201|2015-05-21 10:30,21,583,587.25,583,586.5,147
20151201|2015-05-21 11:00,21,585.75,587.5,585.25,586.75,103
20151201|2015-05-21 11:30,21,587.75,590,587.75,589,106
20151201|2015-05-21 12:00,21,588.75,588.75,586.75,586.75,58
20151201|2015-05-21 12:30,21,587.5,588.5,587.5,588.5,64
20151201|2015-05-21 13:00,21,588,588.5,581.75,582.25,131
20151201|2015-05-21 19:00,22,583.25,584.75,583.25,584.75,11
20151201|2015-05-21 19:30,22,585.75,586,585.75,586,5
20151201|2015-05-21 20:30,22,587.25,587.25,587.25,587.25,3
20151201|2015-05-21 22:00,22,587.75,587.75,587.75,587.75,9
20151201|2015-05-21 22:30,22,587.75,587.75,587.75,587.75,1
20151201|2015-05-21 23:30,22,587.75,587.75,587.75,587.75,1
20151201|2015-05-22 01:00,22,587.75,587.75,587.75,587.75,8
20151201|2015-05-22 01:30,22,588,588,588,588,19
20151201|2015-05-22 02:00,22,588,589,588,589,15
20151201|2015-05-22 03:00,22,589.75,589.75,589.75,589.75,2
20151201|2015-05-22 04:00,22,589.5,589.5,589.5,589.5,44
20151201|2015-05-22 05:00,22,590,590,589.5,589.5,31
20151201|2015-05-22 06:00,22,589.5,589.5,588,588,61
20151201|2015-05-22 06:30,22,588,588,588,588,38
20151201|2015-05-22 07:00,22,588,588.5,588,588.5,21
20151201|2015-05-22 07:30,22,588.5,589,588.5,588.75,8
20151201|2015-05-22 08:30,22,586.5,586.75,579.75,583.75,225
20151201|2015-05-22 09:00,22,582.5,584,579.5,579.5,104
20151201|2015-05-22 09:30,22,580.75,582.25,577.5,580.75,44
20151201|2015-05-22 10:00,22,580.25,580.25,573.75,575,57
20151201|2015-05-22 10:30,22,574.75,575.5,574,574,7
20151201|2015-05-22 11:00,22,574,577,574,577,20
20151201|2015-05-22 11:30,22,576.5,580.25,576.5,578.75,128
20151201|2015-05-22 12:00,22,580,580,574.75,576.5,55
20151201|2015-05-22 12:30,22,574.5,577.75,574.5,576.75,45
20151201|2015-05-22 13:00,22,576.75,577,572,572.75,239
20151201|2015-05-25 19:00,26,573.5,578.75,573.5,578.75,13
20151201|2015-05-25 20:30,26,577,577,577,577,2
20151201|2015-05-25 23:30,26,578.25,578.25,578.25,578.25,1
20151201|2015-05-26 00:00,26,579,579.25,579,579.25,2
20151201|2015-05-26 02:30,26,578,578,578,578,1
20151201|2015-05-26 03:00,26,578,578.25,576.75,576.75,45
20151201|2015-05-26 03:30,26,576.5,576.5,576.25,576.25,13
20151201|2015-05-26 04:00,26,576.25,576.75,576.25,576.5,5
20151201|2015-05-26 04:30,26,576.25,576.25,575.75,575.75,6
20151201|2015-05-26 05:00,26,574.75,574.75,574.75,574.75,10
20151201|2015-05-26 06:30,26,575,575,575,575,2
20151201|2015-05-26 07:00,26,574.5,574.5,573.5,573.5,5
20151201|2015-05-26 07:30,26,573,573,569.5,569.5,24
20151201|2015-05-26 08:30,26,569,571,564.5,566,184
20151201|2015-05-26 09:00,26,566,568.75,565,565,155
20151201|2015-05-26 09:30,26,565.5,566.5,564.25,564.25,24
20151201|2015-05-26 10:00,26,562.75,562.75,555.25,557.25,78
20151201|2015-05-26 10:30,26,556.5,557,553.5,554,52
20151201|2015-05-26 11:00,26,555,557.75,554,556.5,57
20151201|2015-05-26 11:30,26,556.5,557.25,554.5,555,77
20151201|2015-05-26 12:00,26,553.5,554.5,553,553.25,28
20151201|2015-05-26 12:30,26,553.75,555,553.25,554,33
20151201|2015-05-26 13:00,26,554.5,555.25,551.5,552,93
20151201|2015-05-26 19:00,27,553.25,553.25,552.5,552.5,15
20151201|2015-05-26 20:30,27,551.5,551.5,551.25,551.25,5
20151201|2015-05-26 21:00,27,551.5,551.5,551.5,551.5,4
20151201|2015-05-26 21:30,27,551.5,551.5,551.5,551.5,6
20151201|2015-05-26 22:00,27,551.5,551.5,551.5,551.5,4
20151201|2015-05-26 22:30,27,551.5,551.5,551.5,551.5,1
20151201|2015-05-27 01:00,27,551.25,551.25,551.25,551.25,10
20151201|2015-05-27 01:30,27,551.25,551.5,551.25,551.5,9
20151201|2015-05-27 02:30,27,550,550.5,548.75,548.75,4
20151201|2015-05-27 03:00,27,548.25,548.25,548.25,548.25,2
20151201|2015-05-27 03:30,27,548,548,547.25,547.5,16
20151201|2015-05-27 04:00,27,546.25,546.25,546,546.25,6
20151201|2015-05-27 04:30,27,544,544.25,543.75,543.75,6
20151201|2015-05-27 05:00,27,543.5,543.5,543.5,543.5,6
20151201|2015-05-27 05:30,27,543.75,543.75,543.25,543.25,11
20151201|2015-05-27 06:00,27,543.75,543.75,543.75,543.75,1
20151201|2015-05-27 06:30,27,543.25,543.25,541.5,541.5,28
20151201|2015-05-27 07:00,27,540.75,541,538.75,539.5,50
20151201|2015-05-27 07:30,27,540.25,540.75,540,540.75,3
20151201|2015-05-27 08:30,27,542.25,544.75,536.5,543.25,106
20151201|2015-05-27 09:00,27,544.5,548.75,544.25,545.25,53
20151201|2015-05-27 09:30,27,546,546,540.75,540.75,39
20151201|2015-05-27 10:00,27,540.5,541.5,538.5,539.5,137
20151201|2015-05-27 10:30,27,539.5,541,539,539.75,48
20151201|2015-05-27 11:00,27,540.75,541,540,540,26
20151201|2015-05-27 11:30,27,540.5,540.75,538.75,539.5,19
20151201|2015-05-27 12:00,27,539.5,543.75,539.25,542.75,52
20151201|2015-05-27 12:30,27,544,544.25,538,538,443
20151201|2015-05-27 13:00,27,540,540.25,536.25,538,99
20151201|2015-05-27 19:00,28,538.25,538.25,538.25,538.25,2
20151201|2015-05-27 19:30,28,538,538,537.75,537.75,2
20151201|2015-05-27 20:00,28,537.75,537.75,537.5,537.5,9
20151201|2015-05-27 21:00,28,537.25,537.25,537.25,537.25,5
20151201|2015-05-27 21:30,28,537.25,537.25,537.25,537.25,2
20151201|2015-05-27 22:00,28,537.25,537.25,537.25,537.25,1
20151201|2015-05-27 22:30,28,537.25,537.25,537.25,537.25,6
20151201|2015-05-28 01:30,28,537,537,537,537,1
20151201|2015-05-28 02:00,28,537,538,537,537.5,92
20151201|2015-05-28 02:30,28,538.75,541.75,538.75,541.75,18
20151201|2015-05-28 03:00,28,542.5,543.25,542.5,543.25,12
20151201|2015-05-28 03:30,28,543.25,543.25,543.25,543.25,1
20151201|2015-05-28 04:30,28,541.5,541.5,540.75,541,40
20151201|2015-05-28 05:00,28,541.25,541.25,539,539.75,19
20151201|2015-05-28 05:30,28,540.25,540.5,538.75,538.75,8
20151201|2015-05-28 06:00,28,539.25,539.25,537.25,537.25,20
20151201|2015-05-28 07:30,28,538.25,538.25,538.25,538.25,1
20151201|2015-05-28 08:30,28,537.25,537.5,531.75,532.25,115
20151201|2015-05-28 09:00,28,532.25,540,532,536.25,96
20151201|2015-05-28 09:30,28,536,540.75,536,539.5,83
20151201|2015-05-28 10:00,28,540,542.5,539.5,540,173
20151201|2015-05-28 10:30,28,539.75,539.75,537,537.75,52
20151201|2015-05-28 11:00,28,536.75,538.25,536.75,537.5,22
20151201|2015-05-28 11:30,28,537,538.75,536,536.25,68
20151201|2015-05-28 12:00,28,536.25,537.75,535.5,537.75,39
20151201|2015-05-28 12:30,28,536.25,537.5,536.25,537.5,11
20151201|2015-05-28 13:00,28,538.5,539.5,536.25,536.5,93
20151201|2015-05-28 19:00,29,537.25,537.25,535.5,535.5,5
20151201|2015-05-28 19:30,29,535.25,535.25,535,535,7
20151201|2015-05-28 20:30,29,534.5,534.5,534,534,6
20151201|2015-05-28 21:00,29,534.25,534.25,534,534,12
20151201|2015-05-28 22:00,29,533.75,533.75,533.75,533.75,5
20151201|2015-05-28 22:30,29,533.75,533.75,533.75,533.75,7
20151201|2015-05-28 23:30,29,533.75,533.75,533.75,533.75,4
20151201|2015-05-29 00:00,29,533.75,533.75,533.75,533.75,6
20151201|2015-05-29 01:30,29,533.75,533.75,533.75,533.75,2
20151201|2015-05-29 02:00,29,533.5,533.5,533.5,533.5,1
20151201|2015-05-29 02:30,29,533.5,533.5,532.75,533.25,14
20151201|2015-05-29 03:00,29,533.25,533.25,532.75,532.75,30
20151201|2015-05-29 03:30,29,533,533,533,533,6
20151201|2015-05-29 04:00,29,533,533.25,532.75,532.75,11
20151201|2015-05-29 04:30,29,533.25,534,533.25,533.75,55
20151201|2015-05-29 05:00,29,535.25,535.25,535.25,535.25,1
20151201|2015-05-29 05:30,29,535.5,536.5,535.5,536.25,27
20151201|2015-05-29 06:00,29,534,534.5,534,534.5,15
20151201|2015-05-29 06:30,29,536.5,536.75,536.5,536.75,10
20151201|2015-05-29 08:30,29,535.75,538.5,534.25,537.25,245
20151201|2015-05-29 09:00,29,537,537.5,532.75,532.75,90
20151201|2015-05-29 09:30,29,534,535.75,532,533,68
20151201|2015-05-29 10:00,29,531.5,533.25,531.5,531.75,15
20151201|2015-05-29 10:30,29,532.25,532.5,525.5,526.25,77
20151201|2015-05-29 11:00,29,526.25,526.5,525,525.5,69
20151201|2015-05-29 11:30,29,525.25,525.75,525,525.25,29
20151201|2015-05-29 12:00,29,524.75,525,523.75,524.25,25
20151201|2015-05-29 12:30,29,524.25,525.5,523,525.5,74
20151201|2015-05-29 13:00,29,524.75,526.5,524.5,525,70
20151201|2015-05-31 19:00,1,525.5,525.5,523.25,523.75,6
20151201|2015-05-31 20:30,1,523,523,522.75,522.75,5
20151201|2015-05-31 21:30,1,523,523,523,523,2
20151201|2015-05-31 23:00,1,523.75,523.75,523.75,523.75,2
20151201|2015-06-01 03:00,1,527.25,527.25,526.5,526.5,11
20151201|2015-06-01 03:30,1,526.5,526.5,525.5,525.5,11
20151201|2015-06-01 04:00,1,525.25,525.25,525.25,525.25,3
20151201|2015-06-01 05:00,1,523.5,524,523.5,524,4
20151201|2015-06-01 06:00,1,523.25,523.25,523.25,523.25,1
20151201|2015-06-01 06:30,1,524.25,524.25,524.25,524.25,1
20151201|2015-06-01 07:00,1,525.5,525.5,524.25,524.25,3
20151201|2015-06-01 07:30,1,525.75,525.75,525.75,525.75,2
20151201|2015-06-01 08:30,1,526,528.75,523.75,527.5,44
20151201|2015-06-01 09:00,1,527.5,532.5,527.5,532.5,56
20151201|2015-06-01 09:30,1,533,535,532.25,535,127
20151201|2015-06-01 10:00,1,535,536,533.25,535.75,53
20151201|2015-06-01 10:30,1,535.5,539,535.5,538.5,39
20151201|2015-06-01 11:00,1,539,542,539,540.75,112
20151201|2015-06-01 11:30,1,540,541,539.75,539.75,21
20151201|2015-06-01 12:00,1,539.75,541.5,539,541.25,29
20151201|2015-06-01 12:30,1,541.25,541.75,540,540,33
20151201|2015-06-01 13:00,1,540.5,541,537.75,540.75,193
20151201|2015-06-01 19:00,2,541.5,541.5,541.5,541.5,2
20151201|2015-06-01 21:00,2,540.75,540.75,540.75,540.75,10
20151201|2015-06-02 02:00,2,540.75,540.75,540.75,540.75,1
20151201|2015-06-02 03:00,2,543.5,543.5,543,543.5,22
20151201|2015-06-02 03:30,2,543.75,543.75,542.75,542.75,9
20151201|2015-06-02 05:00,2,544,544,544,544,3
20151201|2015-06-02 06:30,2,542.75,542.75,542.75,542.75,1
20151201|2015-06-02 07:00,2,544,545,544,545,6
20151201|2015-06-02 07:30,2,544.25,545.25,544.25,545.25,2
20151201|2015-06-02 08:30,2,550,551.75,545.25,545.5,151
20151201|2015-06-02 09:00,2,545.5,547.75,540,544,116
20151201|2015-06-02 09:30,2,544.5,549.25,544.5,548.75,46
20151201|2015-06-02 10:00,2,549.5,549.75,544.5,544.5,36
20151201|2015-06-02 10:30,2,547.25,549.5,547.25,549,29
20151201|2015-06-02 11:00,2,549.5,551,549.5,550.5,44
20151201|2015-06-02 11:30,2,550.5,554.5,550.25,553.75,48
20151201|2015-06-02 12:00,2,554.25,556,554,554.5,70
20151201|2015-06-02 12:30,2,555,558.5,555,558.5,23
20151201|2015-06-02 13:00,2,558.25,563.5,557.25,563.25,127
20151201|2015-06-02 19:00,3,563.5,563.5,563.5,563.5,2
20151201|2015-06-02 19:30,3,563.25,563.25,563.25,563.25,2
20151201|2015-06-02 20:00,3,563.5,563.5,563.25,563.25,9
20151201|2015-06-02 22:30,3,563.25,563.25,563.25,563.25,1
20151201|2015-06-02 23:30,3,564.25,564.25,564.25,564.25,1
20151201|2015-06-03 00:30,3,564.75,564.75,564.75,564.75,1
20151201|2015-06-03 01:30,3,566,566,566,566,4
20151201|2015-06-03 02:00,3,566,566.25,566,566.25,47
20151201|2015-06-03 02:30,3,566,566,566,566,2
20151201|2015-06-03 03:00,3,566,566.25,566,566.25,14
20151201|2015-06-03 03:30,3,565.75,565.75,563.25,564,41
20151201|2015-06-03 04:00,3,563.5,563.75,563.5,563.75,4
20151201|2015-06-03 05:00,3,561.25,561.25,561.25,561.25,3
20151201|2015-06-03 06:30,3,563.25,563.25,562.75,562.75,6
20151201|2015-06-03 07:30,3,562,562.5,562,562.5,3
20151201|2015-06-03 08:30,3,562.5,569.75,562.5,568,82
20151201|2015-06-03 09:00,3,569.5,570.5,569,569.25,91
20151201|2015-06-03 09:30,3,570,572.75,569.75,572.75,125
20151201|2015-06-03 10:00,3,572.75,574.25,571.25,572.5,105
20151201|2015-06-03 10:30,3,573,573,563,567,105
20151201|2015-06-03 11:00,3,568,568.75,564.25,567.75,66
20151201|2015-06-03 11:30,3,567.75,567.75,563.75,565,104
20151201|2015-06-03 12:00,3,563.25,563.25,556.25,561.75,89
20151201|2015-06-03 12:30,3,562.75,562.75,556.75,559,68
20151201|2015-06-03 13:00,3,558.75,562,555.25,555.25,60
20151201|2015-06-03 19:00,4,556.25,556.25,555,555,13
20151201|2015-06-04 00:30,4,555,555,554.75,555,3
20151201|2015-06-04 04:00,4,554.5,554.5,554.5,554.5,2
20151201|2015-06-04 04:30,4,554,554,553.75,553.75,5
20151201|2015-06-04 05:00,4,554.5,555.25,554.5,555.25,65
20151201|2015-06-04 06:00,4,556,556,556,556,2
20151201|2015-06-04 06:30,4,556,557,555.75,557,5
20151201|2015-06-04 07:30,4,555.75,555.75,553.75,554.75,16
20151201|2015-06-04 08:30,4,554,562.75,553.5,562.75,217
20151201|2015-06-04 09:00,4,563.5,564.75,557.75,560.5,98
20151201|2015-06-04 09:30,4,562.25,566.25,562,564.25,44
20151201|2015-06-04 10:00,4,563.5,567.75,563.25,564,223
20151201|2015-06-04 10:30,4,564,565.5,564,564.75,80
20151201|2015-06-04 11:00,4,565,565.75,564.25,564.5,57
20151201|2015-06-04 11:30,4,565,568.25,565,568.25,20
20151201|2015-06-04 12:00,4,567.75,569,567.75,568.5,30
20151201|2015-06-04 12:30,4,568.25,568.75,566.25,568.75,81
20151201|2015-06-04 13:00,4,568,569.75,568,569.75,42
20151201|2015-06-04 19:00,5,565.25,565.25,565.25,565.25,1
20151201|2015-06-04 21:00,5,566.75,566.75,566.75,566.75,1
20151201|2015-06-04 23:00,5,566,566,566,566,1
20151201|2015-06-05 00:30,5,567,567,567,567,1
20151201|2015-06-05 01:30,5,569.75,569.75,569.75,569.75,1
20151201|2015-06-05 04:30,5,571,571,571,571,2
20151201|2015-06-05 05:30,5,572,573,571,571,8
20151201|2015-06-05 06:00,5,571,572.25,571,572,9
20151201|2015-06-05 06:30,5,571,571,571,571,1
20151201|2015-06-05 07:00,5,569,571.5,568,570.25,14
20151201|2015-06-05 07:30,5,568.75,568.75,568.75,568.75,2
20151201|2015-06-05 08:30,5,567,575,565.25,573.75,376
20151201|2015-06-05 09:00,5,574,581.5,573.5,580.25,315
20151201|2015-06-05 09:30,5,580.25,582.25,572,572.75,196
20151201|2015-06-05 10:00,5,572.75,575,570.5,574.5,68
20151201|2015-06-05 10:30,5,574.5,576,573.5,573.75,29
20151201|2015-06-05 11:00,5,572.75,575.75,572.75,575.75,12
20151201|2015-06-05 11:30,5,575.75,576.5,573,573,16
20151201|2015-06-05 12:00,5,572,572,564.5,565,70
20151201|2015-06-05 12:30,5,565,565.5,564.75,564.75,11
20151201|2015-06-05 13:00,5,564.25,565.75,562.5,563.25,106
20151201|2015-06-07 19:00,8,563.25,565,563.25,564,12
20151201|2015-06-08 02:30,8,563.75,563.75,563.75,563.75,5
20151201|2015-06-08 04:30,8,565.25,565.25,565.25,565.25,1
20151201|2015-06-08 07:00,8,568.5,568.5,568.25,568.25,3
20151201|2015-06-08 07:30,8,568.5,568.5,568.25,568.25,6
20151201|2015-06-08 08:30,8,567.25,575,567.25,572,70
20151201|2015-06-08 09:00,8,572.5,574.25,571.25,572,25
20151201|2015-06-08 09:30,8,571.75,576.5,570.75,574.25,31
20151201|2015-06-08 10:00,8,573.75,575.5,573.25,575.5,31
20151201|2015-06-08 10:30,8,575,577.25,574.25,577,42
20151201|2015-06-08 11:00,8,576.25,578.75,575.5,578.25,32
20151201|2015-06-08 11:30,8,577.75,578,574,575,62
20151201|2015-06-08 12:00,8,575.75,577.25,575.75,577.25,34
20151201|2015-06-08 12:30,8,577.25,577.25,571.25,572.5,69
20151201|2015-06-08 13:00,8,572.5,574.25,571.5,573.5,68
20151201|2015-06-08 19:00,9,573,573.5,573,573.5,3
20151201|2015-06-08 19:30,9,574.25,574.25,574.25,574.25,1
20151201|2015-06-08 22:30,9,575.75,575.75,575.75,575.75,1
20151201|2015-06-09 01:30,9,575.5,575.5,575.5,575.5,10
20151201|2015-06-09 02:00,9,575.5,575.5,574,574,11
20151201|2015-06-09 02:30,9,575,575.5,575,575.5,3
20151201|2015-06-09 03:00,9,575.75,575.75,575.75,575.75,2
20151201|2015-06-09 03:30,9,575.25,575.25,575.25,575.25,5
20151201|2015-06-09 04:00,9,572.75,572.75,572.25,572.25,3
20151201|2015-06-09 04:30,9,574,574,574,574,1
20151201|2015-06-09 05:00,9,574,574,574,574,1
20151201|2015-06-09 05:30,9,572.5,572.5,572.5,572.5,2
20151201|2015-06-09 07:00,9,573.75,573.75,572,572,10
20151201|2015-06-09 07:30,9,571.25,571.25,570.75,570.75,2
20151201|2015-06-09 08:30,9,572.25,581,570.75,579.75,142
20151201|2015-06-09 09:00,9,578.75,580.75,574.5,578.25,116
20151201|2015-06-09 09:30,9,578.75,580,577.5,577.75,201
20151201|2015-06-09 10:00,9,577.75,578.25,577,577.75,30
20151201|2015-06-09 10:30,9,578,579,576.25,579,89
20151201|2015-06-09 11:00,9,579,582.5,578.75,582.25,116
20151201|2015-06-09 11:30,9,581.75,582.25,581.5,581.75,31
20151201|2015-06-09 12:00,9,581.25,581.75,579.75,581,71
20151201|2015-06-09 12:30,9,580,581.5,579.25,580,27
20151201|2015-06-09 13:00,9,579,579.25,576.5,577.25,140
20151201|2015-06-09 19:00,10,576.5,578.5,576.5,578.5,9
20151201|2015-06-09 23:30,10,580,580.25,579.75,580,50
20151201|2015-06-10 00:00,10,580,580,580,580,10
20151201|2015-06-10 00:30,10,580,580,580,580,29
20151201|2015-06-10 01:30,10,580,580,580,580,1
20151201|2015-06-10 02:00,10,580.5,581.5,580.5,581.25,20
20151201|2015-06-10 03:30,10,581,581,580.75,580.75,12
20151201|2015-06-10 04:00,10,578.75,579.75,578.75,579.5,14
20151201|2015-06-10 04:30,10,579.25,580,579.25,579.75,17
20151201|2015-06-10 05:00,10,580.25,581,580.25,581,8
20151201|2015-06-10 06:30,10,581.5,581.75,581.5,581.75,5
20151201|2015-06-10 07:00,10,581.75,582.25,581.75,582,15
20151201|2015-06-10 08:30,10,581.75,582,573,573,134
20151201|2015-06-10 09:00,10,572.25,574.75,564.25,567.75,342
20151201|2015-06-10 09:30,10,567,570,565.5,569.5,133
20151201|2015-06-10 10:00,10,569.25,569.75,568.25,568.25,10
20151201|2015-06-10 10:30,10,567.75,571,567.75,570,33
20151201|2015-06-10 11:00,10,569,571.5,565.5,566.75,414
20151201|2015-06-10 11:30,10,567,567.5,560.5,562,229
20151201|2015-06-10 12:00,10,562.25,562.5,558.75,560.25,81
20151201|2015-06-10 12:30,10,560.25,562.25,558.5,561,60
20151201|2015-06-10 13:00,10,560.75,563,556.25,556.25,263
20151201|2015-06-10 19:00,11,558,558,557.75,557.75,3
20151201|2015-06-11 01:00,11,558.25,558.25,558.25,558.25,1
20151201|2015-06-11 02:00,11,556.75,556.75,556.75,556.75,1
20151201|2015-06-11 04:00,11,557.25,557.25,556.5,556.5,4
20151201|2015-06-11 04:30,11,555.25,555.25,554,554,5
20151201|2015-06-11 05:00,11,555.5,555.5,555.5,555.5,4
20151201|2015-06-11 06:30,11,554.75,554.75,554.25,554.25,2
20151201|2015-06-11 07:00,11,553.75,553.75,552.75,553,14
20151201|2015-06-11 07:30,11,553.25,553.25,553.25,553.25,28
20151201|2015-06-11 08:30,11,554.5,556.5,552.25,555.5,301
20151201|2015-06-11 09:00,11,555.75,559.75,555.75,556.25,48
20151201|2015-06-11 09:30,11,554,555.5,551.75,555.25,110
20151201|2015-06-11 10:00,11,555.5,556.25,554,555.5,27
20151201|2015-06-11 10:30,11,555,555,551.25,551.25,55
20151201|2015-06-11 11:00,11,552,553.75,550.5,551.25,90
20151201|2015-06-11 11:30,11,551.25,552,550.75,552,34
20151201|2015-06-11 12:00,11,551.25,551.5,550.25,550.25,23
20151201|2015-06-11 12:30,11,550.5,551.75,550,551,66
20151201|2015-06-11 13:00,11,549.75,551.75,549.25,551,93
20151201|2015-06-11 19:00,12,550.5,551.5,550.25,550.75,111
20151201|2015-06-11 21:30,12,551.5,551.5,551.5,551.5,1
20151201|2015-06-11 22:00,12,551.5,551.5,550.25,550.25,48
20151201|2015-06-11 22:30,12,550.25,550.25,550,550.25,44
20151201|2015-06-12 00:00,12,550.25,550.25,550.25,550.25,1
20151201|2015-06-12 01:00,12,550.5,550.5,550.5,550.5,1
20151201|2015-06-12 01:30,12,549,549,549,549,6
20151201|2015-06-12 02:30,12,549.5,550.75,549.5,550.75,4
20151201|2015-06-12 03:30,12,549.25,549.25,549.25,549.25,1
20151201|2015-06-12 04:00,12,549,549,549,549,1
20151201|2015-06-12 05:00,12,550,551,550,551,3
20151201|2015-06-12 06:30,12,552.75,553.5,552.75,553.5,6
20151201|2015-06-12 07:00,12,554.5,554.5,552.5,554,12
20151201|2015-06-12 07:30,12,554,554,553.75,553.75,22
20151201|2015-06-12 08:30,12,553.5,556.5,552.5,554.25,93
20151201|2015-06-12 09:00,12,554,556,552.25,555,43
20151201|2015-06-12 09:30,12,555.5,557.5,554.75,556.75,158
20151201|2015-06-12 10:00,12,556.25,557.25,555.5,555.75,28
20151201|2015-06-12 10:30,12,555,555.5,553,554.5,82
20151201|2015-06-12 11:00,12,555,555.75,553.75,555.5,23
20151201|2015-06-12 11:30,12,555,556,554.75,555,44
20151201|2015-06-12 12:00,12,555,556,555,555.25,10
20151201|2015-06-12 12:30,12,554.5,555.5,554,554.25,52
20151201|2015-06-12 13:00,12,553.75,554.25,552,552.5,55
20151201|2015-06-14 19:00,15,552.5,552.5,546.25,546.25,16
20151201|2015-06-14 19:30,15,546.5,546.5,546.5,546.5,4
20151201|2015-06-14 20:00,15,546.25,546.25,545.5,545.5,22
20151201|2015-06-14 20:30,15,545.5,545.5,545.5,545.5,25
20151201|2015-06-14 21:00,15,545.5,545.5,545.5,545.5,2
20151201|2015-06-15 03:30,15,545,545.25,543.75,543.75,17
20151201|2015-06-15 04:30,15,544,544,544,544,1
20151201|2015-06-15 05:00,15,544,544,543.75,544,20
20151201|2015-06-15 05:30,15,544,544,544,544,38
20151201|2015-06-15 06:30,15,543.75,543.75,543.75,543.75,1
20151201|2015-06-15 07:30,15,544,544.5,542.75,544.5,30
20151201|2015-06-15 08:30,15,545.25,545.25,537.25,537.5,166
20151201|2015-06-15 09:00,15,537.25,539,536.25,537,66
20151201|2015-06-15 09:30,15,537,537.25,535.25,535.75,81
20151201|2015-06-15 10:00,15,536.75,537,535,536,41
20151201|2015-06-15 10:30,15,535.75,536.75,535.25,535.5,31
20151201|2015-06-15 11:00,15,535.75,535.75,534.75,534.75,11
20151201|2015-06-15 11:30,15,534.25,535,533.5,534.75,67
20151201|2015-06-15 12:00,15,535,536.75,534.5,535.25,170
20151201|2015-06-15 12:30,15,534.5,536.75,534.5,536.5,50
20151201|2015-06-15 13:00,15,536.75,538,535.5,535.5,136
20151201|2015-06-15 19:00,16,536.5,536.5,536,536.5,8
20151201|2015-06-15 21:30,16,538,538,538,538,1
20151201|2015-06-16 00:30,16,538.25,538.25,538.25,538.25,1
20151201|2015-06-16 02:00,16,539.75,539.75,539.75,539.75,1
20151201|2015-06-16 03:00,16,540.75,540.75,540.75,540.75,1
20151201|2015-06-16 03:30,16,538,538,538,538,1
20151201|2015-06-16 04:30,16,539.75,539.75,539.5,539.5,23
20151201|2015-06-16 05:30,16,538.75,539,538.5,538.5,21
20151201|2015-06-16 06:00,16,538.75,539,538.75,539,45
20151201|2015-06-16 06:30,16,538,539,537.75,539,68
20151201|2015-06-16 07:00,16,538,538.25,537.75,537.75,5
20151201|2015-06-16 07:30,16,538.5,539.5,538.5,539.5,12
20151201|2015-06-16 08:30,16,539.25,539.75,535,536.5,334
20151201|2015-06-16 09:00,16,535.75,535.75,532.75,534.25,231
20151201|2015-06-16 09:30,16,533,534.25,532.75,533.25,37
20151201|2015-06-16 10:00,16,534.5,536.25,534.25,535.75,169
20151201|2015-06-16 10:30,16,535.75,537,534.75,535.25,93
20151201|2015-06-16 11:00,16,535.25,536.25,534,535.75,36
20151201|2015-06-16 11:30,16,535.75,535.75,533.75,534.25,49
20151201|2015-06-16 12:00,16,534.75,534.75,532,532.25,104
20151201|2015-06-16 12:30,16,532.5,533.75,532,533.75,20
20151201|2015-06-16 13:00,16,534,534.5,532.75,533.5,84
20151201|2015-06-16 19:30,17,535,535,535,535,1
20151201|2015-06-16 20:00,17,535,535,535,535,1
20151201|2015-06-16 23:00,17,536.5,536.5,536.5,536.5,1
20151201|2015-06-17 00:30,17,536.75,536.75,536.75,536.75,4
20151201|2015-06-17 01:00,17,537.25,538,537.25,538,4
20151201|2015-06-17 03:30,17,539.25,540.5,539.25,540.5,32
20151201|2015-06-17 04:00,17,542,542.5,542,542.5,5
20151201|2015-06-17 04:30,17,543,543.75,542.75,543.75,21
20151201|2015-06-17 05:00,17,544,544,543.25,543.5,4
20151201|2015-06-17 05:30,17,542.75,542.75,542.75,542.75,1
20151201|2015-06-17 06:30,17,542.25,542.25,541.25,541.25,4
20151201|2015-06-17 07:00,17,541.25,541.25,540,540,12
20151201|2015-06-17 07:30,17,540.25,540.25,540.25,540.25,1
20151201|2015-06-17 08:30,17,540,542.5,537.25,539.25,145
20151201|2015-06-17 09:00,17,539,542,539,541.25,200
20151201|2015-06-17 09:30,17,541,541,536.25,536.25,179
20151201|2015-06-17 10:00,17,536.5,538.5,536,536.5,62
20151201|2015-06-17 10:30,17,536.25,537,534.75,536.25,111
20151201|2015-06-17 11:00,17,536.75,537,536,537,53
20151201|2015-06-17 11:30,17,537.5,537.75,536.5,536.5,30
20151201|2015-06-17 12:00,17,537.25,537.25,534,535,105
20151201|2015-06-17 12:30,17,535,536.75,534.25,535.75,37
20151201|2015-06-17 13:00,17,535.5,535.5,533.25,534.25,94
20151201|2015-06-17 19:00,18,534.5,534.5,533.75,533.75,5
20151201|2015-06-17 19:30,18,532.75,532.75,532.75,532.75,1
20151201|2015-06-17 20:30,18,531.75,531.75,531.75,531.75,1
20151201|2015-06-17 21:00,18,531.75,531.75,531.75,531.75,1
20151201|2015-06-18 01:00,18,532.25,532.25,532.25,532.25,1
20151201|2015-06-18 01:30,18,531.25,531.25,531.25,531.25,1
20151201|2015-06-18 02:00,18,530,530,530,530,3
20151201|2015-06-18 02:30,18,530,530,530,530,45
20151201|2015-06-18 03:00,18,530,531,530,531,55
20151201|2015-06-18 03:30,18,531.75,532.75,531.75,532.75,3
20151201|2015-06-18 04:30,18,534.25,534.25,534.25,534.25,3
20151201|2015-06-18 05:00,18,534.25,534.25,534.25,534.25,1
20151201|2015-06-18 06:00,18,533.25,533.25,533.25,533.25,1
20151201|2015-06-18 07:00,18,532.5,532.5,532.5,532.5,1
20151201|2015-06-18 07:30,18,533,533.25,533,533,7
20151201|2015-06-18 08:30,18,533,538,530.5,536.75,138
20151201|2015-06-18 09:00,18,536.75,539.5,536.5,537,101
20151201|2015-06-18 09:30,18,537.25,537.75,534.5,536,133
20151201|2015-06-18 10:00,18,536,537,532.25,532.75,145
20151201|2015-06-18 10:30,18,532.25,532.5,530.25,530.75,115
20151201|2015-06-18 11:00,18,530.75,531,530,530.5,35
20151201|2015-06-18 11:30,18,531,532.5,530.75,532.5,115
20151201|2015-06-18 12:00,18,532.5,533,532,532.5,57
20151201|2015-06-18 12:30,18,533,533.25,529.5,529.5,51
20151201|2015-06-18 13:00,18,529.5,529.75,526,526,175
20151201|2015-06-18 19:00,19,526,526,526,526,1
20151201|2015-06-18 22:30,19,525,525.25,525,525.25,10
20151201|2015-06-18 23:00,19,526.25,526.25,526.25,526.25,1
20151201|2015-06-19 00:30,19,526,526,526,526,1
20151201|2015-06-19 01:00,19,525.75,525.75,525.75,525.75,12
20151201|2015-06-19 01:30,19,525.75,525.75,525.75,525.75,2
20151201|2015-06-19 02:00,19,525.75,525.75,525,525,34
20151201|2015-06-19 02:30,19,525,525,525,525,5
20151201|2015-06-19 03:00,19,525,525,525,525,6
20151201|2015-06-19 03:30,19,525.5,526.5,525.5,526.5,28
20151201|2015-06-19 04:00,19,526.25,526.25,525.75,525.75,10
20151201|2015-06-19 04:30,19,526,526.25,525.75,525.75,12
20151201|2015-06-19 05:00,19,526,526.25,525.75,526,9
20151201|2015-06-19 05:30,19,526.5,527,526.5,527,21
20151201|2015-06-19 06:00,19,526.75,527.25,526.75,527.25,20
20151201|2015-06-19 06:30,19,529.25,529.25,529.25,529.25,1
20151201|2015-06-19 07:00,19,528.75,530,528.75,529,36
20151201|2015-06-19 08:30,19,529.5,533.5,528,531.5,295
20151201|2015-06-19 09:00,19,532.5,532.5,525.75,528,131
20151201|2015-06-19 09:30,19,527.5,528,526.25,526.25,39
20151201|2015-06-19 10:00,19,526,527,525,526.25,143
20151201|2015-06-19 10:30,19,526.25,529,526,528.5,80
20151201|2015-06-19 11:00,19,529,534,528.75,532.75,131
20151201|2015-06-19 11:30,19,532.5,532.5,529.75,532.25,122
20151201|2015-06-19 12:00,19,532.25,532.5,531,531.5,165
20151201|2015-06-19 12:30,19,531.5,531.75,530.5,530.5,79
20151201|2015-06-19 13:00,19,530.5,532.5,530.25,531.75,260
20151201|2015-06-21 19:00,22,532,532,531,531,6
20151201|2015-06-21 23:30,22,531.5,531.5,531.5,531.5,1
20151201|2015-06-22 00:30,22,532.75,532.75,532.5,532.5,3
20151201|2015-06-22 01:00,22,533.5,533.5,533.5,533.5,3
20151201|2015-06-22 02:00,22,534,535.5,534,534.5,20
20151201|2015-06-22 03:00,22,534.25,534.25,534,534.25,4
20151201|2015-06-22 06:30,22,533.75,534,533.25,533.75,62
20151201|2015-06-22 07:00,22,535,535.25,534.75,534.75,7
20151201|2015-06-22 07:30,22,536,536,536,536,1
20151201|2015-06-22 08:30,22,536,537.75,533.75,534.5,152
20151201|2015-06-22 09:00,22,534.75,535,531.75,534.75,289
20151201|2015-06-22 09:30,22,535,539,534.5,537,134
20151201|2015-06-22 10:00,22,537.5,538,537,538,194
20151201|2015-06-22 10:30,22,538.25,544.75,538,542,447
20151201|2015-06-22 11:00,22,542,542.75,541.5,541.5,115
20151201|2015-06-22 11:30,22,541.75,543.75,541.75,542,52
20151201|2015-06-22 12:00,22,542.75,542.75,540.5,540.5,104
20151201|2015-06-22 12:30,22,540.25,541,540,540,52
20151201|2015-06-22 13:00,22,540.25,542,539,541.25,210
20151201|2015-06-22 19:00,23,542.25,544.25,542.25,544.25,3
20151201|2015-06-22 19:30,23,545.25,546.5,545.25,546.5,63
20151201|2015-06-22 20:00,23,546.5,546.5,546.25,546.5,23
20151201|2015-06-22 20:30,23,546.5,546.5,546.25,546.25,2
20151201|2015-06-22 21:00,23,546.25,546.25,546.25,546.25,5
20151201|2015-06-22 21:30,23,545.5,545.5,545.5,545.5,2
20151201|2015-06-22 22:00,23,545.75,545.75,545.75,545.75,1
20151201|2015-06-23 01:00,23,546,546,546,546,1
20151201|2015-06-23 01:30,23,546.5,546.5,546.5,546.5,41
20151201|2015-06-23 02:00,23,546.75,546.75,546.5,546.5,3
20151201|2015-06-23 03:00,23,547,547,547,547,1
20151201|2015-06-23 04:00,23,546,546,546,546,3
20151201|2015-06-23 05:00,23,546,546,546,546,2
20151201|2015-06-23 06:00,23,545,545,545,545,1
20151201|2015-06-23 07:00,23,544.25,544.25,544.25,544.25,1
20151201|2015-06-23 07:30,23,544.5,544.5,544.5,544.5,1
20151201|2015-06-23 08:30,23,543.5,552,543,551,390
20151201|2015-06-23 09:00,23,551.5,551.5,548.75,549.25,120
20151201|2015-06-23 09:30,23,549.25,549.25,545.75,546.5,166
20151201|2015-06-23 10:00,23,547,550,547,549.5,72
20151201|2015-06-23 10:30,23,549.75,550.5,549,550.5,40
20151201|2015-06-23 11:00,23,549.25,550,549,549.75,36
20151201|2015-06-23 11:30,23,549.75,550.25,549,549.5,57
20151201|2015-06-23 12:00,23,549.75,552,549.75,552,78
20151201|2015-06-23 12:30,23,552,559,552,557.5,342
20151201|2015-06-23 13:00,23,557.25,560,557.25,560,141
20151201|2015-06-23 19:00,24,559.25,559.25,558.25,558.25,3
20151201|2015-06-24 02:30,24,556.5,556.5,556.25,556.25,42
20151201|2015-06-24 03:00,24,556.5,557.75,556.5,557.75,5
20151201|2015-06-24 03:30,24,558.25,558.25,558,558,2
20151201|2015-06-24 04:00,24,558,558,555.75,555.75,86
20151201|2015-06-24 04:30,24,555,555,554.25,554.5,8
20151201|2015-06-24 06:00,24,555.75,555.75,555.75,555.75,1
20151201|2015-06-24 06:30,24,556,556,555.5,555.5,10
20151201|2015-06-24 07:30,24,556.5,557,556.5,557,6
20151201|2015-06-24 08:30,24,556.25,561,551.5,553,310
20151201|2015-06-24 09:00,24,553.25,557,553,555.25,93
20151201|2015-06-24 09:30,24,555.25,558,555.25,556.75,267
20151201|2015-06-24 10:00,24,556.75,559.5,555.75,557.5,239
20151201|2015-06-24 10:30,24,557.75,558,556,557,274
20151201|2015-06-24 11:00,24,557.5,560.75,557,560.5,138
20151201|2015-06-24 11:30,24,560.25,563,560.25,561.25,146
20151201|2015-06-24 12:00,24,560.75,563,559.5,561.75,87
20151201|2015-06-24 12:30,24,559.75,560,553.25,556,302
20151201|2015-06-24 13:00,24,556.25,556.5,551.5,552.5,118
20151201|2015-06-24 19:00,25,553,553,551,551.5,54
20151201|2015-06-24 20:30,25,550,550,550,550,6
20151201|2015-06-24 23:30,25,551.25,551.25,551.25,551.25,1
20151201|2015-06-25 01:30,25,550.25,550.25,549,549,55
20151201|2015-06-25 02:00,25,550.25,550.25,550.25,550.25,1
20151201|2015-06-25 02:30,25,548.75,548.75,547.75,547.75,5
20151201|2015-06-25 03:00,25,548,548,548,548,1
20151201|2015-06-25 04:00,25,548.5,548.75,548.25,548.75,25
20151201|2015-06-25 04:30,25,548,550.75,548,549.25,54
20151201|2015-06-25 05:00,25,550.25,550.75,550.25,550.5,13
20151201|2015-06-25 05:30,25,550.25,550.25,549.5,550,6
20151201|2015-06-25 06:00,25,550.5,550.75,549.75,550.75,12
20151201|2015-06-25 06:30,25,551.5,552.75,551.25,552.75,38
20151201|2015-06-25 07:00,25,554.5,555,553,553.75,60
20151201|2015-06-25 07:30,25,553.25,553.25,553.25,553.25,2
20151201|2015-06-25 08:30,25,554.5,556.25,552.75,554.75,535
20151201|2015-06-25 09:00,25,555,557.25,553.5,553.5,238
20151201|2015-06-25 09:30,25,554.25,556.5,553,555,190
20151201|2015-06-25 10:00,25,555.25,556.75,555.25,556.75,90
20151201|2015-06-25 10:30,25,556.75,558.75,556.5,557.25,216
20151201|2015-06-25 11:00,25,557,559.5,557,559.5,332
20151201|2015-06-25 11:30,25,559,561.25,558,561.25,127
20151201|2015-06-25 12:00,25,561,563.5,560,561.75,283
20151201|2015-06-25 12:30,25,561.75,563,559,562,298
20151201|2015-06-25 13:00,25,562,563.25,559.5,562.75,306
20151201|2015-06-25 19:00,26,564.5,564.5,560.25,560.25,109
20151201|2015-06-25 19:30,26,561.25,561.25,561.25,561.25,1
20151201|2015-06-25 23:00,26,563.75,563.75,563.75,563.75,11
20151201|2015-06-25 23:30,26,563.75,563.75,563.75,563.75,12
20151201|2015-06-26 00:00,26,563.75,563.75,563.75,563.75,2
20151201|2015-06-26 01:30,26,563.75,564,563.75,564,4
20151201|2015-06-26 02:30,26,564.25,564.25,564.25,564.25,1
20151201|2015-06-26 03:00,26,564.75,565,564.75,565,2
20151201|2015-06-26 03:30,26,565,565.75,565,565.75,21
20151201|2015-06-26 04:00,26,567,568.5,567,568.5,5
20151201|2015-06-26 04:30,26,568.5,568.75,568.25,568.25,6
20151201|2015-06-26 05:00,26,568.75,571.5,568.75,571.5,11
20151201|2015-06-26 05:30,26,572,574,571.75,574,21
20151201|2015-06-26 06:00,26,573.5,577.25,573.5,576.5,40
20151201|2015-06-26 06:30,26,576.25,579,575.75,579,68
20151201|2015-06-26 07:00,26,578.5,582,577.5,581.25,74
20151201|2015-06-26 07:30,26,582.25,586,582.25,585.75,52
20151201|2015-06-26 08:30,26,585,590.75,577.25,577.25,751
20151201|2015-06-26 09:00,26,577.75,584,574,583,512
20151201|2015-06-26 09:30,26,583.5,585.5,582.75,584.25,205
20151201|2015-06-26 10:00,26,584,585.75,579.5,584,372
20151201|2015-06-26 10:30,26,583.75,587.75,583.5,586,235
20151201|2015-06-26 11:00,26,585.5,589.75,585.5,587.25,197
20151201|2015-06-26 11:30,26,587.25,589.75,587.25,589.25,197
20151201|2015-06-26 12:00,26,589,589.75,587.5,588.75,241
20151201|2015-06-26 12:30,26,589.25,591,586,587.5,512
20151201|2015-06-26 13:00,26,588.5,590.5,585.75,585.75,394
20151201|2015-06-28 19:00,29,587.25,594.25,586,593.5,481
20151201|2015-06-28 19:30,29,590.75,591,590.75,591,11
20151201|2015-06-28 20:00,29,594,594,593.5,594,9
20151201|2015-06-28 20:30,29,593.75,594,593.75,594,2
20151201|2015-06-28 21:00,29,594,594,594,594,11
20151201|2015-06-28 21:30,29,594,594.25,594,594.25,16
20151201|2015-06-28 22:00,29,594,594,593.75,593.75,10
20151201|2015-06-28 22:30,29,593.25,593.25,591.25,591.25,13
20151201|2015-06-28 23:00,29,591,591,591,591,40
20151201|2015-06-28 23:30,29,591,591,591,591,1
20151201|2015-06-29 00:00,29,590.75,590.75,590.25,590.25,21
20151201|2015-06-29 00:30,29,589.75,589.75,588.25,588.5,36
20151201|2015-06-29 01:00,29,589.25,589.25,589.25,589.25,2
20151201|2015-06-29 01:30,29,588,588.25,588,588.25,2
20151201|2015-06-29 02:00,29,587.75,587.75,587.75,587.75,20
20151201|2015-06-29 03:00,29,587.25,587.25,585,585.25,20
20151201|2015-06-29 03:30,29,585,585.25,584.5,585.25,5
20151201|2015-06-29 05:00,29,588,588.5,588,588.5,6
20151201|2015-06-29 06:00,29,592,592,592,592,1
20151201|2015-06-29 06:30,29,592.75,596,592.5,592.5,25
20151201|2015-06-29 07:00,29,594,595,593.5,595,13
20151201|2015-06-29 07:30,29,595.5,595.75,595.25,595.25,14
20151201|2015-06-29 08:30,29,596,599,592,596.75,443
20151201|2015-06-29 09:00,29,596,603,595.75,602.25,327
20151201|2015-06-29 09:30,29,601.5,603,598.75,602.5,219
20151201|2015-06-29 10:00,29,601.5,605.75,599.75,604.25,263
20151201|2015-06-29 10:30,29,604.25,607.5,602.75,603,294
20151201|2015-06-29 11:00,29,603,603,595,598,513
20151201|2015-06-29 11:30,29,598,601,597.25,599,365
20151201|2015-06-29 12:00,29,598.75,602.5,598,602,307
20151201|2015-06-29 12:30,29,602,603.25,600.5,601,116
20151201|2015-06-29 13:00,29,601.75,601.75,597.75,600,556
20151201|2015-06-29 19:00,30,601,602,599.75,602,345
20151201|2015-06-29 19:30,30,603,603,602.25,602.25,6
20151201|2015-06-29 20:00,30,603.25,603.25,602.75,603.25,29
20151201|2015-06-29 20:30,30,602.5,602.5,602.25,602.25,10
20151201|2015-06-29 21:00,30,603.75,603.75,603.75,603.75,35
20151201|2015-06-29 21:30,30,603.25,603.25,603.25,603.25,3
20151201|2015-06-29 22:00,30,603.25,603.25,603.25,603.25,3
20151201|2015-06-29 23:30,30,602.75,602.75,602.75,602.75,7
20151201|2015-06-30 00:30,30,602.25,602.25,602.25,602.25,1
20151201|2015-06-30 01:30,30,597.5,597.5,597,597,4
20151201|2015-06-30 02:00,30,599.75,599.75,597,597,3
20151201|2015-06-30 02:30,30,596.5,597.25,595.5,595.5,13
20151201|2015-06-30 03:00,30,596,596,595.5,595.5,6
20151201|2015-06-30 03:30,30,595.75,596,595.75,596,4
20151201|2015-06-30 04:00,30,602.5,602.5,601.5,602,11
20151201|2015-06-30 04:30,30,601.5,603.25,601.5,602.75,5
20151201|2015-06-30 05:30,30,601,601,601,601,1
20151201|2015-06-30 06:00,30,602,602,602,602,1
20151201|2015-06-30 06:30,30,601,602,601,601.5,21
20151201|2015-06-30 07:00,30,599,600,598.75,599.25,59
20151201|2015-06-30 07:30,30,598.5,598.5,597.5,598.25,36
20151201|2015-06-30 08:30,30,598.75,605,596.25,599.75,389
20151201|2015-06-30 09:00,30,600.5,604.75,600.25,602,443
20151201|2015-06-30 09:30,30,602.5,603.75,601.5,602.75,441
20151201|2015-06-30 10:00,30,602.75,603.25,598.25,598.25,717
20151201|2015-06-30 10:30,30,598.5,599.75,593.75,596,444
20151201|2015-06-30 11:00,30,595.75,606.25,594.75,606.25,673
20151201|2015-06-30 11:30,30,606.25,618.5,606,609.25,387
20151201|2015-06-30 12:00,30,609.25,613.75,606.5,613.5,205
20151201|2015-06-30 12:30,30,613.25,620,613,620,294
20151201|2015-06-30 13:00,30,621.25,628.75,621.25,628.75,673
20151201|2015-06-30 19:30,1,625.25,626.5,624.75,625,187
20151201|2015-06-30 20:00,1,625.25,625.25,624.25,625,99
20151201|2015-06-30 20:30,1,625.5,625.5,623.25,624,96
20151201|2015-06-30 21:00,1,624.25,624.5,623.5,624,114
20151201|2015-06-30 21:30,1,623,623,622.25,622.25,13
20151201|2015-06-30 22:30,1,621,621,621,621,42
20151201|2015-06-30 23:00,1,620.5,620.5,620.5,620.5,3
20151201|2015-07-01 00:00,1,618.5,618.5,618.5,618.5,2
20151201|2015-07-01 00:30,1,619.75,619.75,619.75,619.75,1
20151201|2015-07-01 01:00,1,620.5,620.5,620.5,620.5,2
20151201|2015-07-01 01:30,1,620,620,620,620,11
20151201|2015-07-01 02:00,1,622,622,622,622,5
20151201|2015-07-01 02:30,1,622,623,621.75,623,17
20151201|2015-07-01 03:00,1,624.25,626.75,623,623,40
20151201|2015-07-01 03:30,1,624.75,626,624.75,626,3
20151201|2015-07-01 04:00,1,625,625,623,623,10
20151201|2015-07-01 04:30,1,623,623,622.75,622.75,11
20151201|2015-07-01 05:00,1,621.75,622.25,620.75,622.25,6
20151201|2015-07-01 05:30,1,622.5,622.5,620.75,621,14
20151201|2015-07-01 06:00,1,622,622,620.5,620.5,13
20151201|2015-07-01 06:30,1,620,620,618.5,618.5,17
20151201|2015-07-01 07:00,1,620.25,620.25,619,619,6
20151201|2015-07-01 07:30,1,613,613.25,613,613,10
20151201|2015-07-01 08:30,1,615,617.25,612,615.75,830
20151201|2015-07-01 09:00,1,615.5,620,614.75,617,543
20151201|2015-07-01 09:30,1,617.25,617.75,609.25,611,473
20151201|2015-07-01 10:00,1,610.75,612,607,607,317
20151201|2015-07-01 10:30,1,607,607.5,599.5,599.75,515
20151201|2015-07-01 11:00,1,599.75,603.5,598.5,598.75,306
20151201|2015-07-01 11:30,1,598.5,601.25,598.5,600.25,449
20151201|2015-07-01 12:00,1,600.25,602.75,599.25,599.5,174
20151201|2015-07-01 12:30,1,599.5,601,598.75,600.5,166
20151201|2015-07-01 13:00,1,600.5,613,599.75,610.5,483
20151201|2015-07-01 19:00,2,610.5,611,610,611,55
20151201|2015-07-01 19:30,2,612,613,612,613,11
20151201|2015-07-01 20:00,2,611.25,614,611.25,614,81
20151201|2015-07-01 20:30,2,613.75,613.75,613.75,613.75,5
20151201|2015-07-01 21:30,2,615.25,615.25,615.25,615.25,5
20151201|2015-07-01 22:30,2,614.75,614.75,614.5,614.5,45
20151201|2015-07-01 23:00,2,614.5,614.5,614.5,614.5,6
20151201|2015-07-01 23:30,2,614.5,614.75,614.5,614.5,31
20151201|2015-07-02 00:00,2,614.5,614.5,614.25,614.25,12
20151201|2015-07-02 01:00,2,613.75,613.75,613.75,613.75,1
20151201|2015-07-02 01:30,2,613,613,613,613,2
20151201|2015-07-02 02:00,2,614,614,613.5,613.5,6
20151201|2015-07-02 02:30,2,613.75,614.5,613.75,614.5,17
20151201|2015-07-02 04:00,2,613,613,603,603,72
20151201|2015-07-02 04:30,2,603,604.25,601.25,603,29
20151201|2015-07-02 05:00,2,607.75,607.75,605.5,605.5,3
20151201|2015-07-02 05:30,2,605.75,605.75,605.5,605.5,4
20151201|2015-07-02 06:00,2,605.5,608,605.5,608,5
20151201|2015-07-02 06:30,2,607.75,607.75,607.5,607.5,7
20151201|2015-07-02 07:00,2,604.25,604.25,604.25,604.25,2
20151201|2015-07-02 07:30,2,603.75,605,603,603,77
20151201|2015-07-02 08:30,2,603,605.75,598.25,603,328
20151201|2015-07-02 09:00,2,602.75,610,602,604.5,401
20151201|2015-07-02 09:30,2,604,611.25,604,610.75,202
20151201|2015-07-02 10:00,2,610.75,614.75,610.75,611.25,221
20151201|2015-07-02 10:30,2,611.5,616.5,610.75,616.25,215
20151201|2015-07-02 11:00,2,617.5,619,615,617.5,69
20151201|2015-07-02 11:30,2,618.5,622,608.5,609,437
20151201|2015-07-05 19:00,6,609.75,609.75,601.5,601.5,102
20151201|2015-07-05 19:30,6,603.75,603.75,603.25,603.25,2
20151201|2015-07-05 21:00,6,603.25,603.25,603.25,603.25,1
20151201|2015-07-06 03:30,6,603,603.75,603,603.75,16
20151201|2015-07-06 04:00,6,601.5,601.5,601.5,601.5,1
20151201|2015-07-06 04:30,6,601.5,601.5,601.5,601.5,10
20151201|2015-07-06 05:00,6,600.75,600.75,598.5,598.5,5
20151201|2015-07-06 05:30,6,598.25,598.25,598.25,598.25,1
20151201|2015-07-06 06:00,6,599,599,599,599,1
20151201|2015-07-06 06:30,6,597.5,597.75,597.5,597.75,2
20151201|2015-07-06 07:00,6,595.75,597.5,593.75,597.5,27
20151201|2015-07-06 07:30,6,597.25,597.25,596.5,596.75,5
20151201|2015-07-06 08:30,6,602.75,610.25,596.25,608.5,521
20151201|2015-07-06 09:00,6,607.75,613.25,607.25,607.25,491
20151201|2015-07-06 09:30,6,606.75,611.5,606.75,609.25,190
20151201|2015-07-06 10:00,6,609,615,608.75,614.25,381
20151201|2015-07-06 10:30,6,614.25,617.75,611,611.75,204
20151201|2015-07-06 11:00,6,611,617.5,611,617.25,122
20151201|2015-07-06 11:30,6,617,619.75,617,617.5,125
20151201|2015-07-06 12:00,6,617.25,618,613,615.75,136
20151201|2015-07-06 12:30,6,616.5,617.5,610,611,78
20151201|2015-07-06 13:00,6,610.5,614,609.5,612.25,161
20151201|2015-07-06 19:00,7,610.5,610.5,608.5,608.5,76
20151201|2015-07-06 20:00,7,608.75,608.75,608,608,2
20151201|2015-07-06 21:30,7,611,611,609.5,609.5,3
20151201|2015-07-06 22:00,7,609.5,609.5,609.5,609.5,8
20151201|2015-07-06 22:30,7,609.5,609.5,609.5,609.5,15
20151201|2015-07-06 23:30,7,611.5,611.5,611.5,611.5,1
20151201|2015-07-07 01:00,7,609.25,609.25,609.25,609.25,1
20151201|2015-07-07 01:30,7,608.5,608.5,608.5,608.5,2
20151201|2015-07-07 02:00,7,609,609.5,609,609.5,15
20151201|2015-07-07 03:00,7,609,609,609,609,1
20151201|2015-07-07 03:30,7,608.25,608.25,608.25,608.25,2
20151201|2015-07-07 05:00,7,607.5,607.5,607.5,607.5,1
20151201|2015-07-07 05:30,7,608,609,608,609,4
20151201|2015-07-07 06:00,7,607.25,607.25,606,606,7
20151201|2015-07-07 06:30,7,605,605,603.5,603.5,7
20151201|2015-07-07 07:00,7,603.25,604.75,603.25,603.5,140
20151201|2015-07-07 07:30,7,603.5,606.5,603.5,605,14
20151201|2015-07-07 08:30,7,605.75,608,598.5,600,548
20151201|2015-07-07 09:00,7,600.75,607,599.75,602.5,255
20151201|2015-07-07 09:30,7,603.25,606.25,600.25,604.75,210
20151201|2015-07-07 10:00,7,605,605,601.75,604,137
20151201|2015-07-07 10:30,7,604.75,611.5,604.25,610,285
20151201|2015-07-07 11:00,7,609.75,611.5,605.75,606,151
20151201|2015-07-07 11:30,7,605.75,607.5,603.5,603.5,272
20151201|2015-07-07 12:00,7,603.5,604.25,601.75,604.25,153
20151201|2015-07-07 12:30,7,605.75,608,602.75,602.75,143
20151201|2015-07-07 13:00,7,605.25,607.75,604.25,605.5,251
20151201|2015-07-07 19:00,8,605,605.25,604.75,605.25,38
20151201|2015-07-07 23:30,8,603.75,603.75,603.75,603.75,1
20151201|2015-07-08 01:00,8,603,603,603,603,1
20151201|2015-07-08 02:00,8,601.5,601.5,600.75,600.75,5
20151201|2015-07-08 02:30,8,598,598,598,598,1
20151201|2015-07-08 03:00,8,598,598.25,597.25,597.25,30
20151201|2015-07-08 03:30,8,598,598,596.25,596.25,31
20151201|2015-07-08 04:00,8,595.5,595.5,595.25,595.25,2
20151201|2015-07-08 04:30,8,597,597,597,597,1
20151201|2015-07-08 05:00,8,597.5,599,597.5,598.25,8
20151201|2015-07-08 05:30,8,598,598,598,598,1
20151201|2015-07-08 06:00,8,598.25,599,596.75,596.75,3
20151201|2015-07-08 06:30,8,596.5,597.75,596,597.75,141
20151201|2015-07-08 07:00,8,597.75,599.25,597.25,599.25,61
20151201|2015-07-08 07:30,8,599.25,599.25,598,598,9
20151201|2015-07-08 08:30,8,598,609,597.5,608,949
20151201|2015-07-08 09:00,8,608,612.25,606.75,607.75,280
20151201|2015-07-08 09:30,8,609.5,610,605.5,608.5,69
20151201|2015-07-08 10:00,8,608.25,610,607.5,608.75,126
20151201|2015-07-08 10:30,8,608.5,610.25,603.5,604.25,144
20151201|2015-07-08 11:00,8,604.25,604.25,600.75,600.75,84
20151201|2015-07-08 11:30,8,601.25,604.25,600.5,603,145
20151201|2015-07-08 12:00,8,602.5,603.75,600.75,602.25,45
20151201|2015-07-08 12:30,8,602.5,602.5,601.5,602.25,68
20151201|2015-07-08 13:00,8,602.25,603.5,601.75,602.75,279
20151201|2015-07-08 19:00,9,602.5,603.5,601.75,603.5,64
20151201|2015-07-08 19:30,9,603.75,604,603.75,604,6
20151201|2015-07-08 21:00,9,605.5,605.5,605.5,605.5,6
20151201|2015-07-08 22:00,9,606,606,606,606,48
20151201|2015-07-08 22:30,9,606,606,606,606,2
20151201|2015-07-09 00:30,9,607.25,607.5,607.25,607.5,2
20151201|2015-07-09 01:00,9,606.75,607.5,606.75,606.75,7
20151201|2015-07-09 01:30,9,606.75,606.75,604.75,606,23
20151201|2015-07-09 02:00,9,608,608,608,608,1
20151201|2015-07-09 03:00,9,604.5,604.5,604.5,604.5,2
20151201|2015-07-09 03:30,9,604.5,605.5,604.25,605.25,7
20151201|2015-07-09 04:00,9,604.25,604.25,603.5,603.75,23
20151201|2015-07-09 04:30,9,603.75,603.75,602.75,603.25,42
20151201|2015-07-09 05:00,9,603.25,603.25,603.25,603.25,16
20151201|2015-07-09 05:30,9,603.25,603.25,603.25,603.25,3
20151201|2015-07-09 06:00,9,604.25,605.25,604.25,605,13
20151201|2015-07-09 06:30,9,604.5,606.25,604.25,606.25,7
20151201|2015-07-09 07:00,9,605.75,605.75,605.75,605.75,2
20151201|2015-07-09 07:30,9,607.25,607.25,604.5,604.5,2
20151201|2015-07-09 08:30,9,602.75,607.25,602.75,605.5,795
20151201|2015-07-09 09:00,9,605.5,605.5,600.25,600.25,122
20151201|2015-07-09 09:30,9,601,603,599.25,601.75,76
20151201|2015-07-09 10:00,9,603.25,604.75,601.25,603.75,71
20151201|2015-07-09 10:30,9,603.5,605.75,601.5,605,121
20151201|2015-07-09 11:00,9,604.5,608,604.5,605,41
20151201|2015-07-09 11:30,9,605.5,606,603.5,605,113
20151201|2015-07-09 12:00,9,605,605.25,603.25,603.25,80
20151201|2015-07-09 12:30,9,603.5,604,601.25,603,69
20151201|2015-07-09 13:00,9,602,603.5,598,598.5,370
20151201|2015-07-09 19:00,10,598.25,598.75,598,598,52
20151201|2015-07-09 19:30,10,598,598,598,598,2
20151201|2015-07-09 21:00,10,596,596,595.5,595.5,9
20151201|2015-07-09 23:00,10,598,598,598,598,1
20151201|2015-07-10 01:00,10,599.75,599.75,599.75,599.75,2
20151201|2015-07-10 01:30,10,600.5,600.5,600.5,600.5,1
20151201|2015-07-10 03:00,10,598.5,598.5,598.5,598.5,1
20151201|2015-07-10 04:30,10,600.5,601,600.5,601,4
20151201|2015-07-10 05:30,10,601,601.25,600.5,601.25,68
20151201|2015-07-10 06:00,10,602.5,603,602.5,603,5
20151201|2015-07-10 06:30,10,602.75,604,602.75,604,4
20151201|2015-07-10 07:00,10,604,604.5,604,604.25,17
20151201|2015-07-10 07:30,10,605,605.5,604.5,605.5,77
20151201|2015-07-10 08:30,10,604.5,606,601.5,603.5,445
20151201|2015-07-10 09:00,10,603.75,604.75,603,603,421
20151201|2015-07-10 09:30,10,603.25,603.5,598.25,598.75,127
20151201|2015-07-10 10:00,10,598.25,599.25,596.75,597.5,71
20151201|2015-07-10 10:30,10,597.5,597.75,596.25,597,66
20151201|2015-07-10 11:00,10,596.5,604.25,587,602.5,510
20151201|2015-07-10 11:30,10,603,603,595.25,598.75,157
20151201|2015-07-10 12:00,10,599,600.5,595.5,597,28
20151201|2015-07-10 12:30,10,597,597.75,593,593.25,91
20151201|2015-07-10 13:00,10,594,594,591.25,591.75,249
20151201|2015-07-12 19:00,13,591,591.25,588.25,588.25,93
20151201|2015-07-12 20:00,13,586,586.25,586,586,6
20151201|2015-07-12 21:00,13,588,588,587.75,587.75,2
20151201|2015-07-12 22:00,13,589.5,589.5,587.75,587.75,4
20151201|2015-07-13 01:00,13,587.25,587.25,587.25,587.25,1
20151201|2015-07-13 01:30,13,588.75,588.75,588.75,588.75,1
20151201|2015-07-13 03:30,13,590,590,590,590,26
20151201|2015-07-13 04:00,13,589.25,589.25,589.25,589.25,1
20151201|2015-07-13 04:30,13,590.25,590.25,589.75,589.75,3
20151201|2015-07-13 05:00,13,590.75,590.75,590.25,590.25,2
20151201|2015-07-13 05:30,13,591,591,589.5,590.25,4
20151201|2015-07-13 06:00,13,590.75,591,590.75,590.75,5
20151201|2015-07-13 06:30,13,590.5,590.5,590.25,590.25,5
20151201|2015-07-13 07:00,13,590.25,590.25,588.25,588.5,52
20151201|2015-07-13 07:30,13,587.75,588,587.25,588,6
20151201|2015-07-13 08:30,13,587.75,589,582.5,586.75,482
20151201|2015-07-13 09:00,13,586.75,587.75,585.75,585.75,252
20151201|2015-07-13 09:30,13,585.5,586.5,585,585.5,122
20151201|2015-07-13 10:00,13,585.25,585.5,583.75,584.25,153
20151201|2015-07-13 10:30,13,584,584.25,582,582.75,164
20151201|2015-07-13 11:00,13,582.5,584.75,582.25,582.75,142
20151201|2015-07-13 11:30,13,583.5,584.5,583,583.75,85
20151201|2015-07-13 12:00,13,584.5,587,584,586.5,127
20151201|2015-07-13 12:30,13,587,587.25,585.5,587,91
20151201|2015-07-13 13:00,13,586.75,587.75,586,586.25,158
20151201|2015-07-13 19:00,14,587,588.75,586.75,588.75,13
20151201|2015-07-13 20:00,14,587.5,587.75,587.5,587.75,7
20151201|2015-07-13 20:30,14,588,588,588,588,15
20151201|2015-07-13 21:00,14,588,588,588,588,1
20151201|2015-07-13 21:30,14,590.75,591.75,590.75,591.75,2
20151201|2015-07-13 22:00,14,590.5,590.5,590.5,590.5,1
20151201|2015-07-13 23:30,14,590.75,591,590.75,591,3
20151201|2015-07-14 00:00,14,591,591,591,591,14
20151201|2015-07-14 02:00,14,591.75,591.75,591.75,591.75,1
20151201|2015-07-14 03:00,14,591.75,591.75,590.75,590.75,4
20151201|2015-07-14 04:00,14,590.25,590.25,590.25,590.25,1
20151201|2015-07-14 04:30,14,587.75,588,587.5,587.75,41
20151201|2015-07-14 05:00,14,586.5,586.5,586.5,586.5,1
20151201|2015-07-14 05:30,14,586.75,586.75,586.5,586.5,3
20151201|2015-07-14 06:00,14,586,586,586,586,3
20151201|2015-07-14 06:30,14,585.75,585.75,585.25,585.75,7
20151201|2015-07-14 07:30,14,587,587,587,587,4
20151201|2015-07-14 08:30,14,587.25,587.5,580.25,582,306
20151201|2015-07-14 09:00,14,581.25,583,581,581,135
20151201|2015-07-14 09:30,14,581.25,582.25,580,581.5,103
20151201|2015-07-14 10:00,14,582,583.5,579.5,579.75,108
20151201|2015-07-14 10:30,14,579.25,581,578.25,581,134
20151201|2015-07-14 11:00,14,581,581,579.25,579.5,65
20151201|2015-07-14 11:30,14,579.25,581.25,578.5,580.75,150
20151201|2015-07-14 12:00,14,581,581.5,580,580.5,87
20151201|2015-07-14 12:30,14,581,582,580,581,280
20151201|2015-07-14 13:00,14,581,582,580,580,293
20151201|2015-07-14 19:00,15,580.25,580.25,576,577,28
20151201|2015-07-14 19:30,15,576.75,578,576.75,576.75,24
20151201|2015-07-14 20:00,15,578.5,578.75,578.5,578.75,3
20151201|2015-07-14 20:30,15,578,578,577.75,577.75,20
20151201|2015-07-14 21:00,15,577.75,577.75,577.75,577.75,1
20151201|2015-07-14 21:30,15,578.5,578.5,578.5,578.5,1
20151201|2015-07-14 22:00,15,576.75,577,576.75,577,2
20151201|2015-07-14 22:30,15,576.5,576.5,576.25,576.25,11
20151201|2015-07-14 23:00,15,576.5,577.5,576.5,577.5,6
20151201|2015-07-14 23:30,15,577.25,577.25,576.25,576.25,2
20151201|2015-07-15 00:00,15,577.25,577.25,577,577,16
20151201|2015-07-15 01:00,15,577.5,577.5,577.5,577.5,1
20151201|2015-07-15 01:30,15,578,578,578,578,1
20151201|2015-07-15 02:30,15,578.25,578.25,578.25,578.25,1
20151201|2015-07-15 03:00,15,576.5,576.5,576.5,576.5,1
20151201|2015-07-15 03:30,15,577,577,577,577,1
20151201|2015-07-15 04:00,15,576,576,575.75,575.75,2
20151201|2015-07-15 04:30,15,575.75,575.75,574.25,574.25,44
20151201|2015-07-15 05:00,15,575,575.25,575,575,21
20151201|2015-07-15 05:30,15,573.5,573.5,572.5,572.75,12
20151201|2015-07-15 06:00,15,573,573.75,572.25,573.75,75
20151201|2015-07-15 06:30,15,573.75,574.5,573.75,574.5,43
20151201|2015-07-15 07:00,15,574.5,575,574.5,575,15
20151201|2015-07-15 07:30,15,575.75,576.5,575.75,576.25,20
20151201|2015-07-15 08:30,15,575.5,579.5,574.5,578.5,233
20151201|2015-07-15 09:00,15,578.75,581,575.75,577.25,293
20151201|2015-07-15 09:30,15,576.75,578.5,575,575,102
20151201|2015-07-15 10:00,15,574.75,577.25,574,577.25,184
20151201|2015-07-15 10:30,15,576.5,577,575.25,575.5,142
20151201|2015-07-15 11:00,15,575.5,576,570.75,571.75,282
20151201|2015-07-15 11:30,15,572,574,571.5,573.5,134
20151201|2015-07-15 12:00,15,573.75,577.75,572,575.25,112
20151201|2015-07-15 12:30,15,576,579.25,576,578,107
20151201|2015-07-15 13:00,15,578.25,579.5,577,579,270
20151201|2015-07-15 19:00,16,579,579.5,577.5,577.5,65
20151201|2015-07-15 19:30,16,577.5,578,577.25,577.25,13
20151201|2015-07-15 20:00,16,578,578.25,577.5,577.5,72
20151201|2015-07-15 20:30,16,577.5,577.75,577.5,577.75,15
20151201|2015-07-15 21:00,16,577.5,577.5,577.5,577.5,1
20151201|2015-07-15 21:30,16,577,577,577,577,6
20151201|2015-07-15 22:30,16,577,577,577,577,14
20151201|2015-07-15 23:00,16,577,577,577,577,2
20151201|2015-07-16 01:30,16,577.5,577.5,577.25,577.5,12
20151201|2015-07-16 02:30,16,577.5,577.5,575.5,576,12
20151201|2015-07-16 03:30,16,576,576,575,575,2
20151201|2015-07-16 04:00,16,574.5,575,574.5,575,17
20151201|2015-07-16 04:30,16,574.5,574.5,573.5,573.75,21
20151201|2015-07-16 05:00,16,573.75,575.25,573,575.25,9
20151201|2015-07-16 05:30,16,575.75,575.75,575.75,575.75,1
20151201|2015-07-16 06:00,16,576,576.5,576,576.5,3
20151201|2015-07-16 06:30,16,578.25,578.5,578,578.5,3
20151201|2015-07-16 07:00,16,578,583.5,578,583,81
20151201|2015-07-16 07:30,16,582,582,579.25,582,9
20151201|2015-07-16 08:30,16,582,584.75,578.25,578.75,433
20151201|2015-07-16 09:00,16,578.75,582.25,578.75,580.75,170
20151201|2015-07-16 09:30,16,580.75,582.5,579.5,582,145
20151201|2015-07-16 10:00,16,582.25,583.5,575,576.5,151
20151201|2015-07-16 10:30,16,577.25,577.5,574.75,576.5,80
20151201|2015-07-16 11:00,16,576.5,577.25,573.25,576,552
20151201|2015-07-16 11:30,16,576,577.25,574.5,574.5,68
20151201|2015-07-16 12:00,16,575,576,574.5,575.25,51
20151201|2015-07-16 12:30,16,575.75,577,573.5,573.5,136
20151201|2015-07-16 13:00,16,573.5,575,572.5,573,269
20151201|2015-07-16 19:00,17,573,573,572,572,17
20151201|2015-07-16 19:30,17,572,572.25,571.5,571.75,11
20151201|2015-07-16 20:00,17,570.5,570.5,570.25,570.25,5
20151201|2015-07-16 20:30,17,570,570,569.5,569.5,3
20151201|2015-07-16 21:30,17,567.75,567.75,567.75,567.75,10
20151201|2015-07-16 22:00,17,568,568,568,568,1
20151201|2015-07-16 22:30,17,567.75,569.25,567.75,568.5,34
20151201|2015-07-16 23:30,17,568.75,568.75,568.75,568.75,6
20151201|2015-07-17 00:00,17,568.75,568.75,568.75,568.75,20
20151201|2015-07-17 01:30,17,568.5,568.5,568.25,568.5,32
20151201|2015-07-17 02:00,17,568.5,568.5,568.5,568.5,7
20151201|2015-07-17 02:30,17,569.75,569.75,569.75,569.75,50
20151201|2015-07-17 03:30,17,569,570.5,569,570.5,10
20151201|2015-07-17 04:00,17,570.75,570.75,570.75,570.75,6
20151201|2015-07-17 04:30,17,569.75,570,569.5,570,9
20151201|2015-07-17 05:00,17,569.5,570.25,569.5,570.25,4
20151201|2015-07-17 05:30,17,570,570.5,569.75,570.5,7
20151201|2015-07-17 06:00,17,569.5,570,569.5,569.5,15
20151201|2015-07-17 06:30,17,569.5,569.5,568.75,568.75,10
20151201|2015-07-17 07:00,17,568.25,568.25,568,568,8
20151201|2015-07-17 07:30,17,567.25,567.25,567,567,3
20151201|2015-07-17 08:30,17,566.25,567,562,563.25,348
20151201|2015-07-17 09:00,17,563.25,565.25,562,562.25,240
20151201|2015-07-17 09:30,17,562,562,557.75,559.75,355
20151201|2015-07-17 10:00,17,560.25,563.25,558.5,563.25,81
20151201|2015-07-17 10:30,17,562.25,563,560,560.75,73
20151201|2015-07-17 11:00,17,559.75,563,559.75,561,131
20151201|2015-07-17 11:30,17,561.25,562.75,560.25,562.5,140
20151201|2015-07-17 12:00,17,562.5,564.5,562.5,564.5,78
20151201|2015-07-17 12:30,17,564.75,566,563.5,565.25,96
20151201|2015-07-17 13:00,17,565.5,567.75,564.5,566.25,426
20151201|2015-07-19 19:00,20,565.75,565.75,558.25,558.5,53
20151201|2015-07-19 19:30,20,558.5,558.75,558.5,558.75,6
20151201|2015-07-19 20:00,20,557.5,557.5,556.5,556.5,6
20151201|2015-07-19 20:30,20,556,556.25,555.25,555.25,31
20151201|2015-07-19 21:00,20,555.5,556.5,555,556.5,32
20151201|2015-07-19 21:30,20,557.75,557.75,557.75,557.75,2
20151201|2015-07-19 22:00,20,557.25,557.25,557.25,557.25,1
20151201|2015-07-19 22:30,20,556.25,556.25,556.25,556.25,1
20151201|2015-07-20 01:30,20,557.5,557.5,557.5,557.5,1
20151201|2015-07-20 02:00,20,558.5,559,558.5,559,2
20151201|2015-07-20 04:00,20,559.25,559.25,557.25,557.25,32
20151201|2015-07-20 04:30,20,556.5,557,556.5,557,11
20151201|2015-07-20 05:00,20,556.75,556.75,556.75,556.75,1
20151201|2015-07-20 05:30,20,556.5,556.5,556.5,556.5,1
20151201|2015-07-20 06:00,20,556.25,556.25,556.25,556.25,4
20151201|2015-07-20 06:30,20,556.25,556.5,555.75,556.5,9
20151201|2015-07-20 07:00,20,556,556,556,556,2
20151201|2015-07-20 07:30,20,554.75,554.75,554.75,554.75,2
20151201|2015-07-20 08:30,20,554,556.75,552.5,552.5,364
20151201|2015-07-20 09:00,20,552.5,554.5,552.5,554.25,132
20151201|2015-07-20 09:30,20,554,554,550.25,552,415
20151201|2015-07-20 10:00,20,551.5,555.75,551.5,552.25,645
20151201|2015-07-20 10:30,20,552,552.75,549.75,551,358
20151201|2015-07-20 11:00,20,550.75,551.25,549.75,549.75,166
20151201|2015-07-20 11:30,20,549.75,550,547,548.25,306
20151201|2015-07-20 12:00,20,548.75,549.25,548,548.5,91
20151201|2015-07-20 12:30,20,547.25,548,544.75,546.25,364
20151201|2015-07-20 13:00,20,546,547.5,544,545.75,352
20151201|2015-07-20 19:00,21,545,545.75,543.75,544.5,150
20151201|2015-07-20 19:30,21,544.5,544.5,544.5,544.5,20
20151201|2015-07-20 21:00,21,544.5,544.5,544.5,544.5,1
20151201|2015-07-20 21:30,21,544.25,544.25,544.25,544.25,2
20151201|2015-07-20 22:00,21,544,544,544,544,11
20151201|2015-07-20 23:30,21,544,544,544,544,2
20151201|2015-07-21 00:00,21,544,544,544,544,3
20151201|2015-07-21 01:00,21,544.25,544.25,544,544,6
20151201|2015-07-21 02:00,21,544.75,545,544.75,545,5
20151201|2015-07-21 02:30,21,546,546,546,546,2
20151201|2015-07-21 03:00,21,546.25,549.75,546.25,549.75,14
20151201|2015-07-21 03:30,21,550,550.75,550,550,28
20151201|2015-07-21 04:00,21,548.5,550,548.5,548.75,4
20151201|2015-07-21 04:30,21,549.25,549.25,549.25,549.25,1
20151201|2015-07-21 05:00,21,547.5,547.5,547,547.25,62
20151201|2015-07-21 05:30,21,547,547,547,547,11
20151201|2015-07-21 06:30,21,547,547.25,546.5,547.25,47
20151201|2015-07-21 07:00,21,547.5,547.5,545,545,20
20151201|2015-07-21 07:30,21,543.5,544,543.5,544,14
20151201|2015-07-21 08:30,21,544.25,547.5,542,547,634
20151201|2015-07-21 09:00,21,547.5,551.25,546.5,551,217
20151201|2015-07-21 09:30,21,550.5,550.5,545,546.25,178
20151201|2015-07-21 10:00,21,546.5,548,544.25,545.25,188
20151201|2015-07-21 10:30,21,545,545.75,543.25,543.75,202
20151201|2015-07-21 11:00,21,543.25,544.75,542.75,543.5,158
20151201|2015-07-21 11:30,21,543.5,543.75,541,541.5,278
20151201|2015-07-21 12:00,21,541.5,542.25,539.75,540.25,411
20151201|2015-07-21 12:30,21,540.5,540.5,539.25,539.5,99
20151201|2015-07-21 13:00,21,539.25,539.5,536.75,537,418
20151201|2015-07-21 19:00,22,536,536,535.75,536,27
20151201|2015-07-21 19:30,22,536,536,535.75,536,32
20151201|2015-07-21 20:00,22,536,536,535.75,536,33
20151201|2015-07-21 20:30,22,536,536,536,536,11
20151201|2015-07-21 21:00,22,535.75,535.75,535.5,535.5,5
20151201|2015-07-21 21:30,22,535.75,535.75,535.75,535.75,5
20151201|2015-07-21 22:00,22,535.75,535.75,535.75,535.75,42
20151201|2015-07-22 00:30,22,535.75,535.75,535.75,535.75,5
20151201|2015-07-22 01:00,22,536.25,536.25,535.75,535.75,10
20151201|2015-07-22 02:00,22,536,536,536,536,1
20151201|2015-07-22 02:30,22,536.5,536.5,535,535,26
20151201|2015-07-22 03:00,22,534.5,534.5,534.5,534.5,1
20151201|2015-07-22 04:00,22,534.75,534.75,534.5,534.5,4
20151201|2015-07-22 04:30,22,534.75,535.25,533.75,534.25,49
20151201|2015-07-22 05:00,22,534,534,533.5,533.75,36
20151201|2015-07-22 05:30,22,533,533,532.25,532.25,8
20151201|2015-07-22 06:00,22,532,532,532,532,6
20151201|2015-07-22 06:30,22,532,532.5,532,532.25,17
20151201|2015-07-22 07:00,22,532.25,532.5,532,532.5,25
20151201|2015-07-22 07:30,22,532.5,532.5,532,532.5,14
20151201|2015-07-22 08:30,22,532.75,534.5,530.75,533.75,645
20151201|2015-07-22 09:00,22,533.75,541.75,533.75,541.5,674
20151201|2015-07-22 09:30,22,542.75,544,539.75,541.5,454
20151201|2015-07-22 10:00,22,540.5,541.25,537,538.75,283
20151201|2015-07-22 10:30,22,538.75,539.75,537,537,166
20151201|2015-07-22 11:00,22,536.75,539,536.25,539,392
20151201|2015-07-22 11:30,22,538.75,539,535.5,536.25,96
20151201|2015-07-22 12:00,22,535.75,536,534.25,534.5,143
20151201|2015-07-22 12:30,22,534,535,532.5,533,122
20151201|2015-07-22 13:00,22,532.5,533.25,531.25,531.75,143
20151201|2015-07-22 19:00,23,531,532,531,531.5,92
20151201|2015-07-22 19:30,23,531.25,531.5,530.75,531.25,16
20151201|2015-07-22 20:00,23,531.25,531.25,530.75,530.75,14
20151201|2015-07-22 20:30,23,531,532,531,531.25,14
20151201|2015-07-22 21:00,23,531.25,531.25,531.25,531.25,17
20151201|2015-07-22 22:00,23,533,533,533,533,1
20151201|2015-07-22 23:30,23,534.75,534.75,534.75,534.75,1
20151201|2015-07-23 00:30,23,535,535,535,535,10
20151201|2015-07-23 02:00,23,537.25,537.25,537.25,537.25,3
20151201|2015-07-23 02:30,23,537.75,537.75,537.75,537.75,1
20151201|2015-07-23 03:30,23,537,538.25,537,538.25,2
20151201|2015-07-23 04:00,23,536.25,536.25,536.25,536.25,1
20151201|2015-07-23 05:00,23,537.25,537.5,537.25,537.5,5
20151201|2015-07-23 05:30,23,536.25,536.25,536.25,536.25,1
20151201|2015-07-23 06:00,23,536.5,536.5,536.5,536.5,1
20151201|2015-07-23 06:30,23,536.5,536.5,536.5,536.5,1
20151201|2015-07-23 07:00,23,537.5,538.75,537.5,538.75,20
20151201|2015-07-23 07:30,23,537.75,538.5,537.75,538.5,11
20151201|2015-07-23 08:30,23,537.5,540.75,535.5,539.75,394
20151201|2015-07-23 09:00,23,540,540,536.25,537.5,258
20151201|2015-07-23 09:30,23,536.5,536.5,533,533.5,186
20151201|2015-07-23 10:00,23,533.25,533.5,531.5,531.5,189
20151201|2015-07-23 10:30,23,531.75,532.5,530.75,531.5,303
20151201|2015-07-23 11:00,23,531.25,533.25,531,532.25,204
20151201|2015-07-23 11:30,23,531.75,532.25,530.75,531,168
20151201|2015-07-23 12:00,23,531.5,534,531.25,533.25,335
20151201|2015-07-23 12:30,23,534,538,534,537.25,149
20151201|2015-07-23 13:00,23,537.25,538,536.25,538,293
20151201|2015-07-23 19:00,24,536,536.5,535,535,52
20151201|2015-07-23 19:30,24,537,537,537,537,1
20151201|2015-07-23 20:00,24,536.25,536.25,536.25,536.25,1
20151201|2015-07-23 21:00,24,536,536,536,536,1
20151201|2015-07-23 21:30,24,535.5,535.5,535.5,535.5,1
20151201|2015-07-23 22:30,24,536.25,536.25,536.25,536.25,3
20151201|2015-07-23 23:30,24,536.75,537,536.75,537,8
20151201|2015-07-24 00:30,24,537,537,537,537,6
20151201|2015-07-24 01:00,24,535.75,535.75,535.25,535.25,3
20151201|2015-07-24 02:30,24,535.5,535.5,535.5,535.5,1
20151201|2015-07-24 03:30,24,534.75,535,534.75,535,20
20151201|2015-07-24 04:00,24,534.25,534.25,533.75,534,9
20151201|2015-07-24 04:30,24,534,534,533.75,533.75,42
20151201|2015-07-24 05:00,24,533.5,533.5,533,533,6
20151201|2015-07-24 05:30,24,533.25,533.25,533,533,30
20151201|2015-07-24 06:30,24,532.75,532.75,532.75,532.75,1
20151201|2015-07-24 07:00,24,532,532.25,531,531,16
20151201|2015-07-24 07:30,24,531.75,531.75,531.75,531.75,1
20151201|2015-07-24 08:30,24,532,532,529,530.5,339
20151201|2015-07-24 09:00,24,530.5,530.75,527,527.5,309
20151201|2015-07-24 09:30,24,527.25,527.75,526,526.5,173
20151201|2015-07-24 10:00,24,526.25,527.75,526.25,527.5,180
20151201|2015-07-24 10:30,24,527,532.5,526.75,532.5,241
20151201|2015-07-24 11:00,24,532,535,531,531.25,161
20151201|2015-07-24 11:30,24,531.75,531.75,529.75,530.25,186
20151201|2015-07-24 12:00,24,530.25,530.5,529.5,530.25,187
20151201|2015-07-24 12:30,24,530.25,532.75,530.25,532.25,64
20151201|2015-07-24 13:00,24,531.25,531.25,526,526.75,395
20151201|2015-07-26 19:00,27,527,527,521.25,521.75,111
20151201|2015-07-26 19:30,27,521.25,521.25,521.25,521.25,9
20151201|2015-07-26 20:00,27,522,522,522,522,5
20151201|2015-07-26 20:30,27,522,523,522,523,8
20151201|2015-07-27 01:00,27,522.5,522.5,522.5,522.5,1
20151201|2015-07-27 02:00,27,522.5,522.5,522.5,522.5,1
20151201|2015-07-27 03:00,27,523.25,523.25,523.25,523.25,2
20151201|2015-07-27 03:30,27,523.75,524.25,523.75,524.25,29
20151201|2015-07-27 04:00,27,523.75,523.75,523.5,523.5,5
20151201|2015-07-27 04:30,27,523.5,524.5,523.5,524.5,15
20151201|2015-07-27 05:00,27,524.25,524.75,524.25,524.25,6
20151201|2015-07-27 05:30,27,524.75,525,524.75,525,2
20151201|2015-07-27 06:00,27,524.75,524.75,523.25,523.25,16
20151201|2015-07-27 06:30,27,523.75,523.75,523.25,523.25,15
20151201|2015-07-27 07:00,27,523.75,523.75,522,522,38
20151201|2015-07-27 08:30,27,523,526.75,519.75,525.75,506
20151201|2015-07-27 09:00,27,525.5,527.75,524.25,525.75,269
20151201|2015-07-27 09:30,27,525.5,526.5,521.25,522,203
20151201|2015-07-27 10:00,27,522.5,524.5,522.25,522.75,193
20151201|2015-07-27 10:30,27,522.5,522.75,521.25,522.25,132
20151201|2015-07-27 11:00,27,522.5,522.75,520.5,521.25,134
20151201|2015-07-27 11:30,27,521.25,522,520.25,520.5,281
20151201|2015-07-27 12:00,27,520.5,521.75,520,520.25,226
20151201|2015-07-27 12:30,27,520,522,519.75,521.5,135
20151201|2015-07-27 13:00,27,521.75,522,518,518.75,223
20151201|2015-07-27 19:00,28,518,519.25,518,519.25,57
20151201|2015-07-27 19:30,28,519.25,519.25,519,519,12
20151201|2015-07-27 20:00,28,519.75,519.75,519.75,519.75,1
20151201|2015-07-27 20:30,28,519.75,519.75,519.75,519.75,1
20151201|2015-07-28 00:30,28,522,522.25,522,522.25,5
20151201|2015-07-28 01:00,28,521.5,522,521.5,522,3
20151201|2015-07-28 02:00,28,521.25,521.5,521.25,521.5,2
20151201|2015-07-28 03:00,28,522,523,522,523,11
20151201|2015-07-28 04:30,28,523.5,523.75,523,523,4
20151201|2015-07-28 05:00,28,523,523,522.75,522.75,3
20151201|2015-07-28 05:30,28,522.75,523.5,522.75,523.5,5
20151201|2015-07-28 06:30,28,523.5,526.25,523,526.25,33
20151201|2015-07-28 07:00,28,526.5,526.5,526.25,526.25,2
20151201|2015-07-28 07:30,28,525.25,525.25,524.5,524.5,7
20151201|2015-07-28 08:30,28,525.25,525.25,518.5,520.25,358
20151201|2015-07-28 09:00,28,520.25,525.25,520.25,524.25,194
20151201|2015-07-28 09:30,28,524,527,523.75,526,248
20151201|2015-07-28 10:00,28,525.75,526,523.25,525,170
20151201|2015-07-28 10:30,28,524,524.75,522.25,522.75,101
20151201|2015-07-28 11:00,28,522.75,523.5,521.75,523.25,255
20151201|2015-07-28 11:30,28,523.25,523.25,519.75,521,444
20151201|2015-07-28 12:00,28,521,521.75,520.25,521,252
20151201|2015-07-28 12:30,28,520.75,523.75,520.75,523.75,194
20151201|2015-07-28 13:00,28,524,525.5,522.25,525.5,327
20151201|2015-07-28 19:00,29,524.5,525,522.25,522.25,37
20151201|2015-07-28 20:00,29,522.5,522.75,522.5,522.75,2
20151201|2015-07-28 20:30,29,522.5,523.5,522.5,523.5,2
20151201|2015-07-28 21:00,29,522.75,522.75,522.75,522.75,1
20151201|2015-07-28 21:30,29,523.5,523.75,523.5,523.5,16
20151201|2015-07-28 22:30,29,524,524,524,524,7
20151201|2015-07-28 23:00,29,524,524,524,524,3
20151201|2015-07-29 00:00,29,523.5,523.5,523.25,523.25,7
20151201|2015-07-29 02:00,29,523,523,523,523,20
20151201|2015-07-29 02:30,29,522,522,521,521,50
20151201|2015-07-29 03:00,29,521,521.75,521,521.75,8
20151201|2015-07-29 03:30,29,522,522,521.5,521.5,6
20151201|2015-07-29 04:00,29,521.75,522.5,521.5,522.5,11
20151201|2015-07-29 04:30,29,522,522.5,521.5,521.75,17
20151201|2015-07-29 05:30,29,521,521,521,521,2
20151201|2015-07-29 06:00,29,521,521.5,521,521.5,18
20151201|2015-07-29 06:30,29,521.5,521.5,520.5,520.5,19
20151201|2015-07-29 07:00,29,521,521,521,521,52
20151201|2015-07-29 07:30,29,521,522,521,522,22
20151201|2015-07-29 08:30,29,521.5,523.5,520,521.25,453
20151201|2015-07-29 09:00,29,521.75,522.25,519.75,520,312
20151201|2015-07-29 09:30,29,520,520.5,518,518,424
20151201|2015-07-29 10:00,29,517.75,518,516,517,517
20151201|2015-07-29 10:30,29,517,517.5,515,515.25,581
20151201|2015-07-29 11:00,29,515.25,517,512.25,515.5,778
20151201|2015-07-29 11:30,29,515.5,517.5,514.75,517.5,238
20151201|2015-07-29 12:00,29,517.5,518,515.5,516,144
20151201|2015-07-29 12:30,29,516.25,517.75,515,517,123
20151201|2015-07-29 13:00,29,516.75,518,514,514.25,726
20151201|2015-07-29 19:00,30,514,514.25,514,514.25,52
20151201|2015-07-29 19:30,30,513.5,514.25,513.5,513.5,6
20151201|2015-07-30 00:00,30,513.5,513.5,513.5,513.5,1
20151201|2015-07-30 01:30,30,513.5,513.5,513.5,513.5,6
20151201|2015-07-30 02:00,30,514.25,514.5,514.25,514.5,4
20151201|2015-07-30 02:30,30,515,515,515,515,5
20151201|2015-07-30 03:00,30,515.25,515.25,514.75,514.75,3
20151201|2015-07-30 03:30,30,515.75,516.5,515.75,516.25,5
20151201|2015-07-30 04:00,30,516.5,516.5,515.5,515.75,44
20151201|2015-07-30 04:30,30,517.25,517.25,517,517,4
20151201|2015-07-30 06:00,30,516.5,517.5,516.5,517.5,4
20151201|2015-07-30 06:30,30,516.5,517.25,516.5,517.25,2
20151201|2015-07-30 07:00,30,516.75,517.5,516.5,517.25,7
20151201|2015-07-30 07:30,30,517.25,519.5,517.25,519.25,13
20151201|2015-07-30 08:30,30,518.5,519.75,512.5,513.75,441
20151201|2015-07-30 09:00,30,513.25,513.25,510.75,511,440
20151201|2015-07-30 09:30,30,511,515.75,510.5,515.75,377
20151201|2015-07-30 10:00,30,515.25,520.75,514.75,518.5,270
20151201|2015-07-30 10:30,30,518.5,519.25,513.75,515,394
20151201|2015-07-30 11:00,30,514.5,515.25,512.5,513,159
20151201|2015-07-30 11:30,30,513,513.5,512.25,512.5,327
20151201|2015-07-30 12:00,30,512.5,513,512,512.5,155
20151201|2015-07-30 12:30,30,512.5,513,511.5,512.25,271
20151201|2015-07-30 13:00,30,512.75,513,510.25,512,302
20151201|2015-07-30 19:00,31,510.75,510.75,510,510.75,62
20151201|2015-07-30 19:30,31,511,511,511,511,10
20151201|2015-07-30 21:30,31,512.75,512.75,512.75,512.75,1
20151201|2015-07-30 22:30,31,513.5,514,513.5,514,4
20151201|2015-07-31 01:00,31,513.75,513.75,513.75,513.75,1
20151201|2015-07-31 02:00,31,512.5,512.5,512.25,512.25,3
20151201|2015-07-31 03:30,31,512.5,512.5,512.5,512.5,2
20151201|2015-07-31 04:30,31,514.25,514.25,514.25,514.25,1
20151201|2015-07-31 05:00,31,514.75,515,514.75,515,2
20151201|2015-07-31 05:30,31,514.75,514.75,514.5,514.5,32
20151201|2015-07-31 06:00,31,514.5,516.5,514.5,516.5,25
20151201|2015-07-31 06:30,31,516.75,516.75,515.5,515.5,12
20151201|2015-07-31 07:00,31,515.75,517.5,515.5,516.25,43
20151201|2015-07-31 07:30,31,516,516.5,515.75,515.75,42
20151201|2015-07-31 08:30,31,515.5,516.5,511.5,513.75,622
20151201|2015-07-31 09:00,31,513.75,515.25,513,513.75,369
20151201|2015-07-31 09:30,31,513.5,513.5,511,512,126
20151201|2015-07-31 10:00,31,512.25,516.5,512,516.5,105
20151201|2015-07-31 10:30,31,514.75,515.25,512.5,513.25,98
20151201|2015-07-31 11:00,31,512.75,514.25,512,512.5,83
20151201|2015-07-31 11:30,31,512.25,512.5,511,511,228
20151201|2015-07-31 12:00,31,511,512,510.75,511.25,179
20151201|2015-07-31 12:30,31,511.25,513.25,511,513.25,337
20151201|2015-07-31 13:00,31,513.5,514,510.5,510.5,632
20151201|2015-08-02 19:00,3,510,511,509,509,303
20151201|2015-08-02 19:30,3,509,509,509,509,50
20151201|2015-08-02 20:00,3,509.5,509.5,509,509,12
20151201|2015-08-02 20:30,3,508.5,508.5,508.5,508.5,5
20151201|2015-08-02 21:00,3,509,509,509,509,3
20151201|2015-08-02 21:30,3,508.25,508.25,508.25,508.25,2
20151201|2015-08-02 22:00,3,508.25,508.25,508,508,4
20151201|2015-08-02 22:30,3,508.25,508.25,508.25,508.25,3
20151201|2015-08-02 23:30,3,508,508,508,508,5
20151201|2015-08-03 00:00,3,508,508,508,508,9
20151201|2015-08-03 00:30,3,507.5,507.5,507.5,507.5,3
20151201|2015-08-03 01:00,3,507.5,507.5,507.25,507.25,25
20151201|2015-08-03 01:30,3,507.25,507.25,507.25,507.25,20
20151201|2015-08-03 02:00,3,506.75,506.75,506.75,506.75,6
20151201|2015-08-03 02:30,3,506.75,507,506.5,506.5,10
20151201|2015-08-03 03:30,3,506,506,505.5,505.5,45
20151201|2015-08-03 04:00,3,505.5,505.5,505.5,505.5,5
20151201|2015-08-03 04:30,3,505.25,505.25,505,505.25,65
20151201|2015-08-03 05:00,3,505.25,505.25,505.25,505.25,1
20151201|2015-08-03 05:30,3,505,505,505,505,25
20151201|2015-08-03 06:30,3,505.25,505.25,505.25,505.25,1
20151201|2015-08-03 07:00,3,505.5,505.5,505.5,505.5,3
20151201|2015-08-03 07:30,3,505,505,504.25,504.25,59
20151201|2015-08-03 08:30,3,504.25,506.5,501.5,502.25,398
20151201|2015-08-03 09:00,3,502,504,501.75,503.25,275
20151201|2015-08-03 09:30,3,503.5,507.25,503.25,507.25,138
20151201|2015-08-03 10:00,3,507.25,510,506.25,506.5,255
20151201|2015-08-03 10:30,3,506.5,507.25,506,506,90
20151201|2015-08-03 11:00,3,506.25,508,506,508,95
20151201|2015-08-03 11:30,3,507.5,507.5,505.25,506.25,149
20151201|2015-08-03 12:00,3,506.5,508,505.5,507.75,106
20151201|2015-08-03 12:30,3,507.75,509,507,508.25,76
20151201|2015-08-03 13:00,3,508.25,511.5,508,510.5,466
20151201|2015-08-03 19:00,4,508.25,511.25,508.25,511.25,63
20151201|2015-08-03 19:30,4,510.5,510.5,510.5,510.5,1
20151201|2015-08-03 20:00,4,512,512,512,512,25
20151201|2015-08-03 20:30,4,512.5,513.5,512.5,513,8
20151201|2015-08-03 21:30,4,512,512,512,512,1
20151201|2015-08-04 00:30,4,512,512,512,512,1
20151201|2015-08-04 02:00,4,513.25,514,513.25,513.25,3
20151201|2015-08-04 02:30,4,514.25,514.25,514.25,514.25,1
20151201|2015-08-04 03:00,4,514.5,515.5,514.5,515.5,8
20151201|2015-08-04 03:30,4,514.25,514.5,511.75,511.75,110
20151201|2015-08-04 04:30,4,512,512,512,512,2
20151201|2015-08-04 05:00,4,511,511,510.5,510.5,3
20151201|2015-08-04 05:30,4,510.25,510.25,510.25,510.25,32
20151201|2015-08-04 06:00,4,510.25,510.75,510.25,510.75,8
20151201|2015-08-04 06:30,4,510.5,511.25,510.5,511.25,67
20151201|2015-08-04 07:00,4,511.75,512.75,511.75,512.5,39
20151201|2015-08-04 07:30,4,511.75,511.75,511.75,511.75,9
20151201|2015-08-04 08:30,4,512,512.5,509.75,512,427
20151201|2015-08-04 09:00,4,512,512.5,511,512.5,272
20151201|2015-08-04 09:30,4,511.75,512,508,509.75,249
20151201|2015-08-04 10:00,4,509.5,510.25,508.75,509.25,170
20151201|2015-08-04 10:30,4,509.25,510.25,508.75,509,80
20151201|2015-08-04 11:00,4,509.25,511.5,508.75,511.25,109
20151201|2015-08-04 11:30,4,510.5,510.5,507.5,507.5,120
20151201|2015-08-04 12:00,4,507.75,508.25,505,505.25,276
20151201|2015-08-04 12:30,4,505.25,505.75,504.75,505.25,123
20151201|2015-08-04 13:00,4,505,505.5,503,504.5,443
20151201|2015-08-04 19:00,5,505.25,505.75,503.75,503.75,184
20151201|2015-08-04 19:30,5,503.75,504,503.75,504,53
20151201|2015-08-04 20:00,5,505.25,505.25,505.25,505.25,1
20151201|2015-08-04 20:30,5,506.25,506.25,506.25,506.25,3
20151201|2015-08-04 21:30,5,505.75,505.75,505.75,505.75,1
20151201|2015-08-04 22:30,5,506,506,506,506,1
20151201|2015-08-04 23:00,5,506.25,508,506.25,508,12
20151201|2015-08-05 02:00,5,507.75,507.75,507.75,507.75,4
20151201|2015-08-05 02:30,5,507.75,507.75,507,507,14
20151201|2015-08-05 03:00,5,506.75,506.75,506.75,506.75,4
20151201|2015-08-05 03:30,5,505.75,505.75,505.25,505.25,34
20151201|2015-08-05 04:00,5,505,506.25,505,505.5,86
20151201|2015-08-05 04:30,5,505.25,505.25,505,505,13
20151201|2015-08-05 05:00,5,505,505,504,504,36
20151201|2015-08-05 06:30,5,504.5,504.5,504.5,504.5,1
20151201|2015-08-05 07:00,5,505,505,504.75,504.75,2
20151201|2015-08-05 07:30,5,505,505,504,504,4
20151201|2015-08-05 08:30,5,503.75,509.5,503.5,508.75,328
20151201|2015-08-05 09:00,5,508.75,511.75,507.5,511.5,255
20151201|2015-08-05 09:30,5,511.5,513,509.25,509.75,370
20151201|2015-08-05 10:00,5,510,514.5,509.75,514.5,303
20151201|2015-08-05 10:30,5,514.25,514.75,510.75,514.25,235
20151201|2015-08-05 11:00,5,514.5,514.75,512.75,512.75,250
20151201|2015-08-05 11:30,5,513,513.5,511.75,512,263
20151201|2015-08-05 12:00,5,512,512,509.25,509.5,182
20151201|2015-08-05 12:30,5,509.75,510.75,508.5,509,102
20151201|2015-08-05 13:00,5,509.25,511.5,509,510,421
20151201|2015-08-05 19:00,6,509.5,509.5,506.75,507.5,25
20151201|2015-08-05 19:30,6,507,507,507,507,2
20151201|2015-08-05 20:00,6,506,506,506,506,17
20151201|2015-08-05 20:30,6,505.5,505.75,505.25,505.75,9
20151201|2015-08-05 21:00,6,505.25,505.5,505.25,505.5,8
20151201|2015-08-05 21:30,6,505.5,505.5,505.5,505.5,21
20151201|2015-08-05 22:00,6,505.5,505.5,505.5,505.5,62
20151201|2015-08-05 22:30,6,505.25,505.25,505,505.25,11
20151201|2015-08-05 23:00,6,505.25,505.25,505.25,505.25,3
20151201|2015-08-06 01:00,6,505.5,505.5,505.5,505.5,1
20151201|2015-08-06 01:30,6,505,505.5,505,505.5,31
20151201|2015-08-06 02:00,6,505.5,505.5,505.5,505.5,2
20151201|2015-08-06 02:30,6,505.25,505.75,505.25,505.75,41
20151201|2015-08-06 03:00,6,506.5,507.75,506.5,507.75,18
20151201|2015-08-06 03:30,6,508,509,507.5,509,106
20151201|2015-08-06 04:00,6,508.5,509.75,508.5,509.5,26
20151201|2015-08-06 04:30,6,510,510.5,510,510.5,4
20151201|2015-08-06 05:00,6,511,511.5,511,511.5,12
20151201|2015-08-06 05:30,6,511,513.75,510,513.25,34
20151201|2015-08-06 06:00,6,514.5,515,513.75,513.75,21
20151201|2015-08-06 06:30,6,513.75,513.75,512.5,512.5,16
20151201|2015-08-06 07:00,6,513.75,513.75,512,512,19
20151201|2015-08-06 07:30,6,513.5,514,512.75,513,124
20151201|2015-08-06 08:30,6,512.75,513.25,510.5,511,449
20151201|2015-08-06 09:00,6,511.25,512,510,511.75,222
20151201|2015-08-06 09:30,6,512.25,515.25,511.25,515.25,241
20151201|2015-08-06 10:00,6,514.5,515,513.25,514.5,240
20151201|2015-08-06 10:30,6,514.5,515.5,513,513.5,404
20151201|2015-08-06 11:00,6,513.75,515.5,513,515.25,251
20151201|2015-08-06 11:30,6,515.25,516.25,514.75,515.75,200
20151201|2015-08-06 12:00,6,515.75,515.75,513,514.75,411
20151201|2015-08-06 12:30,6,514.5,515,512,512.75,207
20151201|2015-08-06 13:00,6,512.75,512.75,509.5,510,708
20151201|2015-08-06 19:00,7,509.5,511,509.5,510,87
20151201|2015-08-06 19:30,7,509.75,510,509.75,510,3
20151201|2015-08-06 20:00,7,509,509.25,508.25,508.5,19
20151201|2015-08-06 20:30,7,508.5,508.5,508.5,508.5,2
20151201|2015-08-06 22:00,7,508.25,508.25,508.25,508.25,1
20151201|2015-08-06 23:00,7,508.5,508.5,508.5,508.5,6
20151201|2015-08-06 23:30,7,508.5,508.5,508.5,508.5,1
20151201|2015-08-07 01:00,7,507.5,507.5,507.5,507.5,3
20151201|2015-08-07 01:30,7,508.25,508.25,507.75,507.75,4
20151201|2015-08-07 02:00,7,508.5,509,508,508.25,8
20151201|2015-08-07 02:30,7,509,509.75,508.5,509.25,34
20151201|2015-08-07 03:00,7,508.75,509.25,508.5,509,13
20151201|2015-08-07 03:30,7,508.5,509.5,508.5,509.5,35
20151201|2015-08-07 04:00,7,508.25,509,508.25,508.5,8
20151201|2015-08-07 04:30,7,508.25,509.5,508.25,509,13
20151201|2015-08-07 05:00,7,509.5,510,509.5,510,2
20151201|2015-08-07 05:30,7,510,510.75,510,510.75,10
20151201|2015-08-07 07:30,7,510.25,510.25,509.25,509.75,13
20151201|2015-08-07 08:30,7,510.75,513,508,512.5,719
20151201|2015-08-07 09:00,7,512.5,514.5,508.25,508.75,377
20151201|2015-08-07 09:30,7,508.5,512.25,508.25,512.25,286
20151201|2015-08-07 10:00,7,512.25,513,509.75,510.75,212
20151201|2015-08-07 10:30,7,511,511.25,508.5,509,786
20151201|2015-08-07 11:00,7,508.75,513,507.75,513,400
20151201|2015-08-07 11:30,7,513.25,515.75,513.25,515.75,474
20151201|2015-08-07 12:00,7,515.75,516.5,514.75,515.25,140
20151201|2015-08-07 12:30,7,515.25,515.5,513.5,515,447
20151201|2015-08-07 13:00,7,514.75,515.75,512.5,513.75,394
20151201|2015-08-09 19:00,10,513.25,516.5,513.25,516,20
20151201|2015-08-09 19:30,10,517,517.75,517,517.75,14
20151201|2015-08-09 20:00,10,518,518.25,518,518.25,3
20151201|2015-08-09 20:30,10,517,517,517,517,1
20151201|2015-08-09 21:30,10,517.25,517.25,517.25,517.25,2
20151201|2015-08-09 22:00,10,517.5,517.75,517.5,517.75,2
20151201|2015-08-10 00:00,10,517.75,517.75,517.75,517.75,1
20151201|2015-08-10 00:30,10,517.75,517.75,517.75,517.75,5
20151201|2015-08-10 02:00,10,517.75,517.75,517.75,517.75,2
20151201|2015-08-10 03:00,10,517.25,517.25,517,517,21
20151201|2015-08-10 03:30,10,518,518,518,518,1
20151201|2015-08-10 04:00,10,516.25,517,516.25,517,12
20151201|2015-08-10 04:30,10,516,516,516,516,1
20151201|2015-08-10 05:00,10,515.75,515.75,515.75,515.75,1
20151201|2015-08-10 05:30,10,515.5,515.5,515.5,515.5,2
20151201|2015-08-10 06:30,10,515.5,515.5,515.5,515.5,1
20151201|2015-08-10 07:00,10,515,515,514.5,514.5,3
20151201|2015-08-10 07:30,10,514,514.25,514,514.25,4
20151201|2015-08-10 08:30,10,514,519.75,513.5,517.75,795
20151201|2015-08-10 09:00,10,517.75,520.5,517,519,291
20151201|2015-08-10 09:30,10,519.25,524,518.75,524,302
20151201|2015-08-10 10:00,10,524,527.5,523.75,527,262
20151201|2015-08-10 10:30,10,527.5,527.5,524.75,526.5,288
20151201|2015-08-10 11:00,10,526.5,531.75,526.5,529.5,303
20151201|2015-08-10 11:30,10,529.75,530,523,523,175
20151201|2015-08-10 12:00,10,523.5,524.75,523.25,524,133
20151201|2015-08-10 12:30,10,523.75,525.75,522.25,523.75,146
20151201|2015-08-10 13:00,10,523.5,526,523,524,338
20151201|2015-08-10 19:00,11,524,524.75,521.75,521.75,124
20151201|2015-08-10 19:30,11,521.5,521.5,521,521.5,5
20151201|2015-08-10 20:00,11,521.5,523.25,521.5,523.25,12
20151201|2015-08-10 20:30,11,523.25,523.25,522.25,522.25,27
20151201|2015-08-10 21:00,11,522.5,522.5,522.25,522.5,14
20151201|2015-08-11 00:30,11,523.25,523.25,523.25,523.25,1
20151201|2015-08-11 01:00,11,523.25,523.25,523.25,523.25,2
20151201|2015-08-11 01:30,11,522.75,522.75,522.75,522.75,3
20151201|2015-08-11 02:00,11,523.25,523.25,523.25,523.25,1
20151201|2015-08-11 03:00,11,523.75,523.75,523.25,523.25,17
20151201|2015-08-11 03:30,11,522,523,522,522.75,7
20151201|2015-08-11 04:00,11,521.75,521.75,520,520.25,84
20151201|2015-08-11 04:30,11,520,520,520,520,65
20151201|2015-08-11 05:00,11,520,520.25,519.25,519.75,48
20151201|2015-08-11 05:30,11,518.75,518.75,518.75,518.75,3
20151201|2015-08-11 06:00,11,519,519.5,519,519.5,6
20151201|2015-08-11 06:30,11,519.25,519.25,518.5,518.5,69
20151201|2015-08-11 07:00,11,518.25,518.25,515.5,516,187
20151201|2015-08-11 07:30,11,516,516.25,516,516.25,13
20151201|2015-08-11 08:30,11,515.5,515.75,509.5,509.75,1149
20151201|2015-08-11 09:00,11,509.75,510.75,508.75,509,352
20151201|2015-08-11 09:30,11,509,509,505.25,506.25,616
20151201|2015-08-11 10:00,11,506.25,510,506,509.5,274
20151201|2015-08-11 10:30,11,509.75,510.5,508,509.75,208
20151201|2015-08-11 11:00,11,509.5,511.5,508.75,511.5,174
20151201|2015-08-11 11:30,11,511.25,511.25,508.75,509,235
20151201|2015-08-11 12:00,11,508.75,510.5,508.5,509.25,132
20151201|2015-08-11 12:30,11,509.25,510.5,508.75,509.75,215
20151201|2015-08-11 13:00,11,510,511.25,508,508.5,651
20151201|2015-08-11 19:00,12,509.5,511,508.75,511,39
20151201|2015-08-11 20:00,12,510.75,511,506.25,506.5,10
20151201|2015-08-11 20:30,12,506.5,506.5,506.5,506.5,2
20151201|2015-08-11 21:00,12,507,507,506.5,506.5,7
20151201|2015-08-11 21:30,12,506.5,507,506,506.5,70
20151201|2015-08-11 22:00,12,505.5,505.5,504.75,504.75,33
20151201|2015-08-11 23:00,12,505,505,505,505,2
20151201|2015-08-11 23:30,12,505,505,504.75,504.75,29
20151201|2015-08-12 00:30,12,504.75,504.75,504.5,504.5,10
20151201|2015-08-12 01:00,12,504.5,504.5,504,504,32
20151201|2015-08-12 01:30,12,504.25,504.25,504.25,504.25,4
20151201|2015-08-12 02:00,12,504.5,505.25,504.5,505,15
20151201|2015-08-12 03:00,12,505.5,508.25,505.5,508.25,12
20151201|2015-08-12 03:30,12,509.75,511.25,509.75,511,9
20151201|2015-08-12 04:00,12,509.5,510.75,509,509.25,64
20151201|2015-08-12 04:30,12,509,510,507.25,509.75,151
20151201|2015-08-12 05:00,12,510,510,510,510,1
20151201|2015-08-12 05:30,12,510.75,511.25,508.5,511.25,6
20151201|2015-08-12 06:00,12,511.25,512.25,511.25,512,12
20151201|2015-08-12 06:30,12,512.25,512.25,512,512,19
20151201|2015-08-12 07:00,12,512.75,513.5,512,513.25,19
20151201|2015-08-12 07:30,12,512.75,512.75,512,512.5,32
20151201|2015-08-12 08:30,12,512.5,514,510.75,513.25,870
20151201|2015-08-12 09:00,12,513,513.75,512.25,512.75,325
20151201|2015-08-12 09:30,12,512.75,513.5,512,512,275
20151201|2015-08-12 10:00,12,512.25,514,512.25,513,250
20151201|2015-08-12 10:30,12,513,514.25,512.5,513.5,314
20151201|2015-08-12 11:00,12,513.5,513.5,491,499,2208
20151201|2015-08-12 11:30,12,498.5,500.75,497.5,497.75,235
20151201|2015-08-12 12:00,12,496.25,497.75,493.75,494.5,284
20151201|2015-08-12 12:30,12,494.5,498.25,494.5,497,305
20151201|2015-08-12 13:00,12,497,498.5,495,498,712
20151201|2015-08-12 19:00,13,498,499.75,497,499.5,78
20151201|2015-08-12 19:30,13,499,499.5,499,499.5,35
20151201|2015-08-12 20:00,13,499.5,499.5,499.5,499.5,22
20151201|2015-08-12 21:00,13,500.5,500.5,499.25,499.5,5
20151201|2015-08-12 21:30,13,499.25,500.25,499.25,500.25,28
20151201|2015-08-12 22:00,13,500.75,500.75,500.75,500.75,2
20151201|2015-08-12 22:30,13,500.5,500.5,500.5,500.5,2
20151201|2015-08-13 00:30,13,501,501,501,501,1
20151201|2015-08-13 01:00,13,501,501,501,501,10
20151201|2015-08-13 01:30,13,501,501.25,501,501,7
20151201|2015-08-13 02:00,13,501.5,501.5,500.5,500.5,7
20151201|2015-08-13 02:30,13,500.5,501.25,500.5,501.25,26
20151201|2015-08-13 03:00,13,501.5,502.25,501.5,502.25,24
20151201|2015-08-13 03:30,13,502,502.25,501.25,501.25,72
20151201|2015-08-13 04:00,13,502.25,502.75,501.5,502,50
20151201|2015-08-13 04:30,13,502.25,502.75,502.25,502.5,39
20151201|2015-08-13 05:00,13,502.5,504,502.5,503.25,63
20151201|2015-08-13 05:30,13,503.5,504,503.5,504,12
20151201|2015-08-13 06:00,13,504,504.25,503,503.75,12
20151201|2015-08-13 06:30,13,503,503,501,501.75,45
20151201|2015-08-13 07:00,13,501.75,501.75,501.25,501.5,13
20151201|2015-08-13 07:30,13,501.5,502.5,501,502.5,22
20151201|2015-08-13 08:30,13,503.25,504,500.5,500.75,1248
20151201|2015-08-13 09:00,13,501,505,500,504.75,808
20151201|2015-08-13 09:30,13,504.25,505.75,500.5,502,414
20151201|2015-08-13 10:00,13,502.25,503.25,501,502.75,356
20151201|2015-08-13 10:30,13,502.25,506.5,502.25,505.25,325
20151201|2015-08-13 11:00,13,505.25,505.75,504,505.5,240
20151201|2015-08-13 11:30,13,505.75,507,505.75,507,291
20151201|2015-08-13 12:00,13,506.75,507.75,506,507,336
20151201|2015-08-13 12:30,13,507.5,507.5,502.5,505.25,494
20151201|2015-08-13 13:00,13,505.75,507,504.25,507,486
20151201|2015-08-13 19:00,14,507.25,507.25,505,505,42
20151201|2015-08-13 19:30,14,505.75,505.75,505.25,505.25,4
20151201|2015-08-13 20:00,14,505.75,505.75,505.5,505.5,2
20151201|2015-08-13 20:30,14,504.75,504.75,504.75,504.75,1
20151201|2015-08-13 21:30,14,505,505,505,505,1
20151201|2015-08-13 22:00,14,505,505,505,505,1
20151201|2015-08-14 01:00,14,505.75,505.75,505.25,505.25,2
20151201|2015-08-14 01:30,14,505,505,505,505,1
20151201|2015-08-14 02:00,14,505.5,505.5,505.5,505.5,1
20151201|2015-08-14 03:00,14,506,506,505.5,505.5,4
20151201|2015-08-14 03:30,14,504.5,504.5,504.5,504.5,1
20151201|2015-08-14 04:00,14,503.75,504,503.5,504,4
20151201|2015-08-14 04:30,14,502.25,503,502,503,20
20151201|2015-08-14 05:00,14,502.5,502.75,502.5,502.5,4
20151201|2015-08-14 06:00,14,502.75,502.75,502.75,502.75,1
20151201|2015-08-14 06:30,14,503.5,503.75,503.5,503.75,3
20151201|2015-08-14 07:00,14,503.75,506.25,503.75,505.25,43
20151201|2015-08-14 07:30,14,505.5,506.25,505.5,506,24
20151201|2015-08-14 08:30,14,506,512,503.75,511.25,883
20151201|2015-08-14 09:00,14,511.25,513.75,511,512.75,511
20151201|2015-08-14 09:30,14,513,515.25,512.25,515,680
20151201|2015-08-14 10:00,14,515,515.25,512,512,473
20151201|2015-08-14 10:30,14,512,512.75,510.5,511.25,372
20151201|2015-08-14 11:00,14,510.75,512,510.5,510.75,197
20151201|2015-08-14 11:30,14,510.5,511.5,510,510.75,288
20151201|2015-08-14 12:00,14,510.75,512.25,510.25,512.25,206
20151201|2015-08-14 12:30,14,512.25,512.25,510.25,510.25,113
20151201|2015-08-14 13:00,14,510.25,510.5,509,510.25,570
20151201|2015-08-16 19:00,17,508.75,508.75,506.25,506.75,41
20151201|2015-08-16 20:00,17,508.75,508.75,508.75,508.75,1
20151201|2015-08-16 20:30,17,508.75,508.75,508.75,508.75,1
20151201|2015-08-16 23:30,17,508.5,508.5,508.5,508.5,3
20151201|2015-08-17 00:30,17,508.75,509,508.75,509,17
20151201|2015-08-17 01:00,17,509,510,509,510,54
20151201|2015-08-17 01:30,17,510.25,510.25,510,510.25,4
20151201|2015-08-17 02:00,17,510.5,510.5,510.25,510.25,2
20151201|2015-08-17 02:30,17,510.25,510.25,510.25,510.25,1
20151201|2015-08-17 03:00,17,510,510,510,510,4
20151201|2015-08-17 03:30,17,509.75,509.75,507.25,507.25,10
20151201|2015-08-17 04:00,17,507.75,507.75,507,507.25,5
20151201|2015-08-17 04:30,17,507.5,508.5,507.5,508,24
20151201|2015-08-17 05:00,17,508,509.5,507,508.25,51
20151201|2015-08-17 05:30,17,509.25,509.25,509,509,2
20151201|2015-08-17 06:00,17,508.75,508.75,508.75,508.75,1
20151201|2015-08-17 06:30,17,508.25,508.25,508,508,18
20151201|2015-08-17 07:00,17,508.75,508.75,508.5,508.5,5
20151201|2015-08-17 07:30,17,507.75,509.75,507.75,509.75,5
20151201|2015-08-17 08:30,17,510.25,510.75,503.25,504.5,829
20151201|2015-08-17 09:00,17,504.25,505,501.5,502,541
20151201|2015-08-17 09:30,17,502,502.75,500.75,502.25,446
20151201|2015-08-17 10:00,17,502,502.25,500.25,501.75,477
20151201|2015-08-17 10:30,17,502,503.75,501,502.75,279
20151201|2015-08-17 11:00,17,502.75,503.25,501.25,501.25,204
20151201|2015-08-17 11:30,17,501.5,502.5,501,501.25,216
20151201|2015-08-17 12:00,17,501.25,502,501,501.25,134
20151201|2015-08-17 12:30,17,501.25,501.75,501,501.25,185
20151201|2015-08-17 13:00,17,501.5,503.5,501.25,502,675
20151201|2015-08-17 19:00,18,501.5,503.5,500.75,503.5,31
20151201|2015-08-17 20:30,18,501.75,501.75,501.75,501.75,2
20151201|2015-08-17 21:30,18,502.5,502.5,502.5,502.5,1
20151201|2015-08-17 22:00,18,501.75,501.75,501.5,501.5,3
20151201|2015-08-17 23:00,18,501.75,501.75,501.75,501.75,1
20151201|2015-08-17 23:30,18,502,502,502,502,1
20151201|2015-08-18 01:00,18,503.25,503.25,501.75,501.75,15
20151201|2015-08-18 02:00,18,501.5,501.5,500,500,6
20151201|2015-08-18 02:30,18,500.5,501,499.25,499.5,15
20151201|2015-08-18 03:00,18,499.5,500.25,499.5,500,24
20151201|2015-08-18 03:30,18,500.5,500.5,500.25,500.25,16
20151201|2015-08-18 04:00,18,500,500,500,500,4
20151201|2015-08-18 06:00,18,499.5,499.75,499.25,499.5,9
20151201|2015-08-18 06:30,18,499.5,499.75,498.5,498.5,117
20151201|2015-08-18 07:00,18,498.5,500.25,498.25,500.25,67
20151201|2015-08-18 07:30,18,500.25,500.25,499.25,499.25,13
20151201|2015-08-18 08:30,18,499,500,495,495.75,1203
20151201|2015-08-18 09:00,18,495.5,496.5,493.5,495.75,577
20151201|2015-08-18 09:30,18,495.5,498.25,495.25,497,660
20151201|2015-08-18 10:00,18,497.25,499.5,495.5,496.25,655
20151201|2015-08-18 10:30,18,496,496,495,495.5,439
20151201|2015-08-18 11:00,18,495.75,496,495,495.5,241
20151201|2015-08-18 11:30,18,495.5,500,495,499.5,509
20151201|2015-08-18 12:00,18,499.5,499.75,498,498,220
20151201|2015-08-18 12:30,18,497.75,498,496.25,496.25,148
20151201|2015-08-18 13:00,18,496.25,497.25,495.25,496.5,719
20151201|2015-08-18 19:00,19,495.5,497,495.25,496.5,66
20151201|2015-08-18 19:30,19,497.5,497.5,497.5,497.5,1
20151201|2015-08-18 20:00,19,498,498,497.25,498,7
20151201|2015-08-18 20:30,19,498.25,498.25,497.5,497.5,2
20151201|2015-08-18 21:30,19,498,498,498,498,1
20151201|2015-08-18 22:00,19,497.75,497.75,497.75,497.75,1
20151201|2015-08-19 00:00,19,496.75,496.75,496.75,496.75,3
20151201|2015-08-19 01:00,19,496.5,496.5,495.5,495.75,13
20151201|2015-08-19 01:30,19,495.75,496,495.75,496,5
20151201|2015-08-19 02:00,19,496.5,497.25,496.25,497,119
20151201|2015-08-19 03:00,19,498,498,498,498,1
20151201|2015-08-19 03:30,19,497.25,497.25,496,496,4
20151201|2015-08-19 04:30,19,496.25,496.25,496.25,496.25,1
20151201|2015-08-19 05:00,19,495.75,495.75,495.75,495.75,2
20151201|2015-08-19 06:00,19,495.5,495.5,495,495.25,21
20151201|2015-08-19 06:30,19,495.25,495.25,495,495,43
20151201|2015-08-19 07:00,19,495,495.5,495,495.5,66
20151201|2015-08-19 07:30,19,495.75,495.75,495.25,495.25,6
20151201|2015-08-19 08:30,19,496,497.5,495.5,497.5,906
20151201|2015-08-19 09:00,19,497.5,497.5,492.75,493.5,785
20151201|2015-08-19 09:30,19,493.25,493.25,490.25,491,1234
20151201|2015-08-19 10:00,19,490.75,491,490,490.5,726
20151201|2015-08-19 10:30,19,490.75,493.5,490,493,490
20151201|2015-08-19 11:00,19,492.75,493.25,489.75,490,526
20151201|2015-08-19 11:30,19,489.75,491,489.5,489.75,299
20151201|2015-08-19 12:00,19,489.5,490.5,489.25,489.75,166
20151201|2015-08-19 12:30,19,489.5,491,489.5,491,570
20151201|2015-08-19 13:00,19,491,494.75,490.75,492.75,1273
20151201|2015-08-19 19:00,20,493,495,491.5,495,209
20151201|2015-08-19 19:30,20,495,495,494.5,494.5,24
20151201|2015-08-19 20:00,20,494.5,494.75,494.25,494.5,20
20151201|2015-08-19 20:30,20,494.5,495.75,494.5,495.75,69
20151201|2015-08-19 21:00,20,494.75,495.25,494.75,494.75,20
20151201|2015-08-19 21:30,20,494.5,495.25,494.5,494.75,8
20151201|2015-08-19 22:00,20,494.75,494.75,493.75,494,54
20151201|2015-08-19 22:30,20,493.75,494,493.75,494,25
20151201|2015-08-19 23:00,20,494.5,494.5,494,494,5
20151201|2015-08-19 23:30,20,494.25,494.25,493.25,493.25,5
20151201|2015-08-20 00:00,20,493.5,496,493.5,496,83
20151201|2015-08-20 00:30,20,496,497.25,496,497,35
20151201|2015-08-20 01:00,20,496.25,496.25,495.75,495.75,13
20151201|2015-08-20 01:30,20,495.75,495.75,495.5,495.75,8
20151201|2015-08-20 02:00,20,495.75,496.25,495.5,495.75,126
20151201|2015-08-20 02:30,20,495.75,496.25,495.5,496.25,51
20151201|2015-08-20 03:00,20,496,496,495.25,496,76
20151201|2015-08-20 03:30,20,496.25,496.75,495.75,495.75,28
20151201|2015-08-20 04:00,20,495.75,496,495.5,495.5,30
20151201|2015-08-20 04:30,20,495.5,495.5,492.5,494.25,127
20151201|2015-08-20 05:00,20,493.75,494.25,493.25,494,12
20151201|2015-08-20 05:30,20,493.75,494,492.75,492.75,12
20151201|2015-08-20 06:00,20,492.5,492.75,492.25,492.25,17
20151201|2015-08-20 06:30,20,492.5,493.75,492.5,493.75,20
20151201|2015-08-20 07:00,20,494.25,496.25,494.25,496,39
20151201|2015-08-20 07:30,20,496,496,495.5,496,81
20151201|2015-08-20 08:30,20,495.5,504.75,494.25,501.25,2453
20151201|2015-08-20 09:00,20,501.5,502.5,498.5,499.5,575
20151201|2015-08-20 09:30,20,499.5,500,498,499.75,818
20151201|2015-08-20 10:00,20,499.75,500.75,499,500.25,877
20151201|2015-08-20 10:30,20,500.5,501,499.75,500.25,650
20151201|2015-08-20 11:00,20,500.75,501.25,498,499.25,493
20151201|2015-08-20 11:30,20,499.5,501,499.25,500.5,326
20151201|2015-08-20 12:00,20,500.25,500.75,499.75,500.75,391
20151201|2015-08-20 12:30,20,500.5,501.5,500,500.5,317
20151201|2015-08-20 13:00,20,500.5,502.5,498.25,499,1148
20151201|2015-08-20 19:00,21,499.5,500,498.25,499.75,50
20151201|2015-08-20 19:30,21,500,501.25,500,500.25,50
20151201|2015-08-20 20:00,21,499.75,501.25,499.75,500.75,35
20151201|2015-08-20 20:30,21,500.75,500.75,500.75,500.75,1
20151201|2015-08-20 21:00,21,501.75,501.75,501,501,3
20151201|2015-08-20 21:30,21,499.75,499.75,499.25,499.25,4
20151201|2015-08-20 22:30,21,498.75,498.75,498.75,498.75,5
20151201|2015-08-20 23:00,21,499,499.25,499,499.25,7
20151201|2015-08-20 23:30,21,499.75,500,499.75,499.75,6
20151201|2015-08-21 01:00,21,498.75,498.75,498.5,498.5,14
20151201|2015-08-21 01:30,21,498.25,498.25,498,498.25,60
20151201|2015-08-21 02:00,21,498.25,498.25,498,498,14
20151201|2015-08-21 02:30,21,498,498,497,497,12
20151201|2015-08-21 03:00,21,497.5,498,497.25,497.75,30
20151201|2015-08-21 03:30,21,497.75,498,497.75,497.75,12
20151201|2015-08-21 04:00,21,497.75,497.75,497.25,497.25,11
20151201|2015-08-21 04:30,21,496.75,497.5,496.75,497.5,111
20151201|2015-08-21 05:00,21,497.25,497.5,497,497.5,9
20151201|2015-08-21 05:30,21,497.5,498.25,497.5,498,7
20151201|2015-08-21 06:00,21,497.75,498.25,497.75,498.25,6
20151201|2015-08-21 06:30,21,497.75,498.25,497.75,498,12
20151201|2015-08-21 07:00,21,497.75,498,496.75,497,23
20151201|2015-08-21 07:30,21,497,497,495.75,496.25,45
20151201|2015-08-21 08:30,21,496.75,498.25,494.75,495.5,589
20151201|2015-08-21 09:00,21,495.5,496,493.25,493.25,423
20151201|2015-08-21 09:30,21,493.25,493.5,491.25,491.5,608
20151201|2015-08-21 10:00,21,491.5,491.75,490.5,491.5,764
20151201|2015-08-21 10:30,21,491.5,492,489.5,489.5,734
20151201|2015-08-21 11:00,21,489.5,490,488.25,488.75,793
20151201|2015-08-21 11:30,21,488.75,491.5,488.5,490.25,730
20151201|2015-08-21 12:00,21,490.25,490.5,488.25,490,608
20151201|2015-08-21 12:30,21,490,491.25,490,491.25,270
20151201|2015-08-21 13:00,21,491.25,494,490.75,492.75,1301
20151201|2015-08-23 19:00,24,493.5,493.5,490.25,490.25,103
20151201|2015-08-23 19:30,24,490.75,491.25,490.25,490.25,16
20151201|2015-08-23 20:00,24,490.25,490.25,489,489.25,25
20151201|2015-08-23 20:30,24,488.75,488.75,487,488.5,58
20151201|2015-08-23 21:00,24,487.75,488.25,487.75,487.75,14
20151201|2015-08-23 21:30,24,487.75,487.75,486.25,486.75,36
20151201|2015-08-23 22:00,24,487,487.25,486.5,486.75,57
20151201|2015-08-23 22:30,24,486.5,486.5,485.5,486.25,98
20151201|2015-08-23 23:00,24,486,486.25,485.75,486.25,27
20151201|2015-08-23 23:30,24,486,486,485.75,485.75,5
20151201|2015-08-24 00:00,24,486,486,485.5,485.75,17
20151201|2015-08-24 00:30,24,485.5,485.75,485.5,485.75,17
20151201|2015-08-24 01:00,24,485.5,485.75,485.5,485.5,13
20151201|2015-08-24 01:30,24,485.5,485.75,484.25,485,55
20151201|2015-08-24 02:00,24,484.5,485.75,484.5,485,31
20151201|2015-08-24 02:30,24,485,485,484.25,484.5,18
20151201|2015-08-24 03:00,24,484.25,484.75,484.25,484.75,41
20151201|2015-08-24 03:30,24,484.5,485.25,484.25,484.75,135
20151201|2015-08-24 04:00,24,485,487.5,485,487.25,83
20151201|2015-08-24 04:30,24,487.75,488.25,485.75,486.25,46
20151201|2015-08-24 05:00,24,486.25,486.75,485.25,486.5,39
20151201|2015-08-24 05:30,24,486.75,486.75,486,486,63
20151201|2015-08-24 06:00,24,485.75,486.5,485.5,486,29
20151201|2015-08-24 06:30,24,486,486,484.75,485,26
20151201|2015-08-24 07:00,24,485,486.75,483.25,486.75,235
20151201|2015-08-24 07:30,24,486.75,488,486.25,486.5,65
20151201|2015-08-24 08:30,24,484,492.75,483.5,491.75,1481
20151201|2015-08-24 09:00,24,491.5,499.5,490.5,495,1830
20151201|2015-08-24 09:30,24,495,498.75,494.25,495.25,799
20151201|2015-08-24 10:00,24,494.75,495.75,491.5,491.75,657
20151201|2015-08-24 10:30,24,491.5,497.5,491,495.25,649
20151201|2015-08-24 11:00,24,495.5,496.25,495,495.25,499
20151201|2015-08-24 11:30,24,495,495.25,493.25,493.5,406
20151201|2015-08-24 12:00,24,493.5,494.5,492.5,492.5,371
20151201|2015-08-24 12:30,24,492.5,494.75,492.25,494.5,396
20151201|2015-08-24 13:00,24,494.25,499,494,498.75,878
20151201|2015-08-24 19:00,25,500.5,502.75,497.5,502.75,159
20151201|2015-08-24 19:30,25,500.5,503.25,500.5,501.75,17
20151201|2015-08-24 20:00,25,501.25,501.75,500.25,500.5,13
20151201|2015-08-24 20:30,25,500.25,500.25,499.5,499.5,9
20151201|2015-08-24 21:00,25,501.75,501.75,501.5,501.5,3
20151201|2015-08-24 21:30,25,501.75,502,501.75,501.75,11
20151201|2015-08-24 22:00,25,502,502,502,502,3
20151201|2015-08-24 23:00,25,501.75,501.75,501.75,501.75,1
20151201|2015-08-25 00:00,25,501.25,501.25,501.25,501.25,3
20151201|2015-08-25 00:30,25,499.75,499.75,499.25,499.25,9
20151201|2015-08-25 01:00,25,500.25,500.25,499,499.25,34
20151201|2015-08-25 01:30,25,499,500.75,498.75,500,13
20151201|2015-08-25 02:00,25,499,499,498.5,498.75,29
20151201|2015-08-25 02:30,25,499,499,499,499,1
20151201|2015-08-25 03:00,25,499,499,498.25,498.5,12
20151201|2015-08-25 03:30,25,499,499,499,499,24
20151201|2015-08-25 04:00,25,497.75,498.75,497.75,498.25,17
20151201|2015-08-25 04:30,25,498.75,501,498.75,501,53
20151201|2015-08-25 05:00,25,501.25,502,499.75,501.75,31
20151201|2015-08-25 05:30,25,502,505,501.75,504.5,49
20151201|2015-08-25 06:00,25,504,504.75,503.75,504,42
20151201|2015-08-25 06:30,25,503.75,504,503,503.75,151
20151201|2015-08-25 07:00,25,503.5,504,502.25,502.5,55
20151201|2015-08-25 07:30,25,503,503,502.25,502.25,13
20151201|2015-08-25 08:30,25,503,504,494.5,495,1487
20151201|2015-08-25 09:00,25,495,498.5,492.75,495.5,713
20151201|2015-08-25 09:30,25,495.25,498.25,493.5,494.25,811
20151201|2015-08-25 10:00,25,494.5,494.5,490,491.25,774
20151201|2015-08-25 10:30,25,491,491,488.5,489.25,632
20151201|2015-08-25 11:00,25,489.25,490.75,488.5,489.5,1017
20151201|2015-08-25 11:30,25,489,489,486.75,487,582
20151201|2015-08-25 12:00,25,487,487.75,486.75,487,306
20151201|2015-08-25 12:30,25,486.75,488.25,485.75,486.75,650
20151201|2015-08-25 13:00,25,487,490.75,486.75,490.25,887
20151201|2015-08-25 19:00,26,491.5,492,489.75,489.75,39
20151201|2015-08-25 19:30,26,490.25,492.25,490.25,492.25,45
20151201|2015-08-25 20:00,26,492.25,492.5,492,492,8
20151201|2015-08-25 20:30,26,490.5,490.5,490.5,490.5,1
20151201|2015-08-25 21:00,26,491.25,491.25,490.5,490.5,4
20151201|2015-08-25 22:00,26,489.5,489.5,489.5,489.5,1
20151201|2015-08-25 22:30,26,489.75,489.75,489.75,489.75,2
20151201|2015-08-26 00:00,26,490.75,490.75,490.75,490.75,2
20151201|2015-08-26 00:30,26,491,491,491,491,5
20151201|2015-08-26 01:00,26,490.5,490.75,490.5,490.75,7
20151201|2015-08-26 01:30,26,490.75,490.75,490.5,490.5,4
20151201|2015-08-26 02:00,26,490.75,491,490.75,491,3
20151201|2015-08-26 02:30,26,491,492,491,491.75,41
20151201|2015-08-26 03:00,26,492.25,492.25,492.25,492.25,10
20151201|2015-08-26 03:30,26,492.5,493.75,492.5,493.75,17
20151201|2015-08-26 04:00,26,494.25,494.25,493,493,14
20151201|2015-08-26 05:00,26,492.75,492.75,492,492.5,18
20151201|2015-08-26 05:30,26,493,493,493,493,4
20151201|2015-08-26 06:00,26,493.25,494.25,493.25,494,17
20151201|2015-08-26 06:30,26,494,494,493.5,493.5,33
20151201|2015-08-26 07:00,26,493.5,493.75,493,493.5,58
20151201|2015-08-26 07:30,26,493.5,494,491.75,491.75,186
20151201|2015-08-26 08:30,26,491.75,494.5,488.25,489.25,1056
20151201|2015-08-26 09:00,26,489.25,489.75,487.5,487.5,769
20151201|2015-08-26 09:30,26,487.75,488.25,485.5,486,720
20151201|2015-08-26 10:00,26,486.25,486.25,484.5,485.25,849
20151201|2015-08-26 10:30,26,485.25,485.75,484.5,485.25,432
20151201|2015-08-26 11:00,26,485.25,488.5,485.25,487.25,932
20151201|2015-08-26 11:30,26,487.25,490.5,485.75,490,1262
20151201|2015-08-26 12:00,26,490.25,491.75,489.75,490.25,851
20151201|2015-08-26 12:30,26,490,490.25,488.75,489,342
20151201|2015-08-26 13:00,26,489.5,490.75,488.25,490,881
20151201|2015-08-26 19:00,27,489.5,491.25,489.25,491.25,68
20151201|2015-08-26 19:30,27,490.5,490.5,489.75,490,22
20151201|2015-08-26 20:00,27,490.5,491.25,490.5,491.25,10
20151201|2015-08-26 20:30,27,491.25,491.25,490.75,490.75,7
20151201|2015-08-26 21:00,27,491.5,491.5,491.5,491.5,1
20151201|2015-08-26 21:30,27,491.5,492.25,491.5,491.75,56
20151201|2015-08-26 22:30,27,491.75,491.75,491.75,491.75,6
20151201|2015-08-26 23:00,27,491.5,491.5,491.5,491.5,1
20151201|2015-08-26 23:30,27,490.75,492,490.75,492,27
20151201|2015-08-27 00:00,27,492,492.5,492,492.5,21
20151201|2015-08-27 00:30,27,492.5,493.75,492.5,493.75,127
20151201|2015-08-27 01:00,27,493.75,494,493.75,494,7
20151201|2015-08-27 02:00,27,494,494.5,494,494.5,9
20151201|2015-08-27 02:30,27,494.75,494.75,494.5,494.5,33
20151201|2015-08-27 03:00,27,494.75,494.75,494.5,494.5,16
20151201|2015-08-27 03:30,27,494.5,494.5,493,493,19
20151201|2015-08-27 04:00,27,492.25,493.25,491.5,492.5,55
20151201|2015-08-27 04:30,27,493,493.25,492,492.25,17
20151201|2015-08-27 05:00,27,492.25,492.25,491,491.25,22
20151201|2015-08-27 05:30,27,491,491,490.5,491,8
20151201|2015-08-27 06:00,27,491.25,491.5,490.75,491.5,11
20151201|2015-08-27 06:30,27,491,491,490.25,490.25,26
20151201|2015-08-27 07:00,27,490.5,490.5,489.25,489.25,46
20151201|2015-08-27 07:30,27,489.5,490.5,489,490.5,40
20151201|2015-08-27 08:30,27,490,490.75,486,487.25,1451
20151201|2015-08-27 09:00,27,487.25,492,486.5,491.5,996
20151201|2015-08-27 09:30,27,491.25,492.25,489,491,525
20151201|2015-08-27 10:00,27,491.5,497.25,491.5,495.5,1286
20151201|2015-08-27 10:30,27,495.5,496.25,489,489.5,1184
20151201|2015-08-27 11:00,27,489.5,490.5,486.75,487.75,572
20151201|2015-08-27 11:30,27,487.5,489.5,487,489.25,534
20151201|2015-08-27 12:00,27,489.25,490.25,488.5,488.5,297
20151201|2015-08-27 12:30,27,488.5,489.25,487.75,488.75,414
20151201|2015-08-27 13:00,27,489,490.5,487.25,488,1304
20151201|2015-08-27 19:00,28,488,488.75,487,488,89
20151201|2015-08-27 19:30,28,488.5,488.5,488.5,488.5,9
20151201|2015-08-27 20:00,28,488.75,489.25,488.75,488.75,14
20151201|2015-08-27 20:30,28,488.75,488.75,488.5,488.5,3
20151201|2015-08-27 21:30,28,489,489.25,489,489.25,4
20151201|2015-08-27 23:30,28,489,489.25,489,489.25,6
20151201|2015-08-28 00:30,28,489,489.25,489,489.25,15
20151201|2015-08-28 01:00,28,489,489,488.5,488.5,6
20151201|2015-08-28 01:30,28,488.5,488.5,488,488,5
20151201|2015-08-28 02:00,28,488.25,488.25,488,488,4
20151201|2015-08-28 02:30,28,489.75,491.25,489.75,490.5,51
20151201|2015-08-28 03:00,28,490.5,490.5,490,490,33
20151201|2015-08-28 03:30,28,490.25,490.75,490,490.75,5
20151201|2015-08-28 04:00,28,490.25,490.25,489,489.75,21
20151201|2015-08-28 04:30,28,489.5,489.5,489.25,489.25,16
20151201|2015-08-28 05:00,28,489.25,490,489.25,490,23
20151201|2015-08-28 05:30,28,489.75,489.75,489,489,32
20151201|2015-08-28 06:00,28,489.25,489.25,488.5,488.5,8
20151201|2015-08-28 06:30,28,488.5,488.75,488.5,488.5,16
20151201|2015-08-28 07:00,28,488.75,489,488.25,489,35
20151201|2015-08-28 07:30,28,488.5,488.75,488.5,488.75,2
20151201|2015-08-28 08:30,28,487,488.5,484.75,485.25,1463
20151201|2015-08-28 09:00,28,485.25,487.25,484.5,486.75,788
20151201|2015-08-28 09:30,28,486.75,488.25,484.25,484.25,806
20151201|2015-08-28 10:00,28,484.25,486,483.25,483.75,836
20151201|2015-08-28 10:30,28,483.75,485.25,483.25,484.75,434
20151201|2015-08-28 11:00,28,485,485,483.25,483.75,499
20151201|2015-08-28 11:30,28,483.5,486.25,483.25,484.75,594
20151201|2015-08-28 12:00,28,485,485.25,483.25,483.5,697
20151201|2015-08-28 12:30,28,483.75,484,482.25,483.75,1014
20151201|2015-08-28 13:00,28,483.75,484,481.5,482.75,1459
20151201|2015-08-30 19:00,31,483,483.75,483,483.5,90
20151201|2015-08-30 19:30,31,484,484,483.25,483.25,2
20151201|2015-08-30 20:00,31,483.25,483.5,483.25,483.5,3
20151201|2015-08-30 20:30,31,483.25,483.5,483.25,483.25,7
20151201|2015-08-30 21:00,31,483.25,483.25,483.25,483.25,1
20151201|2015-08-30 21:30,31,483.25,483.25,482.75,483,13
20151201|2015-08-30 22:00,31,483,483.5,483,483.5,4
20151201|2015-08-30 22:30,31,483.5,483.5,483.5,483.5,1
20151201|2015-08-30 23:00,31,483.75,483.75,483.75,483.75,3
20151201|2015-08-30 23:30,31,483.75,483.75,483.75,483.75,5
20151201|2015-08-31 00:30,31,483.75,484,483.5,483.5,10
20151201|2015-08-31 01:00,31,484,484,483.75,483.75,6
20151201|2015-08-31 01:30,31,483.5,483.5,483,483.25,25
20151201|2015-08-31 02:00,31,483,483,482,482.25,65
20151201|2015-08-31 02:30,31,482.25,482.25,482,482,9
20151201|2015-08-31 03:00,31,482.25,482.25,482.25,482.25,2
20151201|2015-08-31 03:30,31,482.25,482.25,482,482,2
20151201|2015-08-31 04:00,31,482.25,482.25,482,482.25,4
20151201|2015-08-31 04:30,31,482,482.25,482,482,128
20151201|2015-08-31 05:00,31,482.25,482.25,482,482.25,3
20151201|2015-08-31 05:30,31,482.25,482.25,481.5,481.5,26
20151201|2015-08-31 06:00,31,481.75,482,481.5,482,6
20151201|2015-08-31 06:30,31,481.75,482,481,481.25,104
20151201|2015-08-31 07:00,31,480.75,481.25,479.75,479.75,239
20151201|2015-08-31 07:30,31,480,480,479.5,480,15
20151201|2015-08-31 08:30,31,480,482,478.25,479.25,1151
20151201|2015-08-31 09:00,31,479.25,480.75,479,479.25,587
20151201|2015-08-31 09:30,31,479.25,481,479,480.5,681
20151201|2015-08-31 10:00,31,480.25,484,480.25,483.25,1312
20151201|2015-08-31 10:30,31,483,486,482.5,484.5,722
20151201|2015-08-31 11:00,31,484.25,485.25,483.5,484.5,608
20151201|2015-08-31 11:30,31,484.5,485.25,483.5,484,602
20151201|2015-08-31 12:00,31,483.5,486.5,482.25,482.5,815
20151201|2015-08-31 12:30,31,482.5,483.75,481,483.25,727
20151201|2015-08-31 13:00,31,483.25,489.25,481.5,488.5,1808
20151201|2015-08-31 19:00,1,488,488,485.5,486.5,202
20151201|2015-08-31 19:30,1,485.5,486.5,485.5,486.25,8
20151201|2015-08-31 20:00,1,485.5,485.5,485,485,33
20151201|2015-08-31 20:30,1,485,485,485,485,1
20151201|2015-08-31 21:00,1,485.25,485.25,485,485,8
20151201|2015-08-31 21:30,1,485.25,485.25,485.25,485.25,7
20151201|2015-08-31 22:00,1,485.5,485.75,485.5,485.75,9
20151201|2015-08-31 22:30,1,486,486,485.5,485.75,13
20151201|2015-08-31 23:00,1,485.75,487,485.75,486.75,18
20151201|2015-08-31 23:30,1,486.25,486.25,486.25,486.25,1
20151201|2015-09-01 00:30,1,486,486,486,486,3
20151201|2015-09-01 01:00,1,486.25,487,486.25,486.75,12
20151201|2015-09-01 01:30,1,486.5,487,486.5,487,7
20151201|2015-09-01 02:00,1,487.25,487.5,486.75,487.25,14
20151201|2015-09-01 02:30,1,487.5,488.25,487.25,488,90
20151201|2015-09-01 03:00,1,488.25,489,488.25,488.5,27
20151201|2015-09-01 03:30,1,487.75,488.5,487.75,488.25,46
20151201|2015-09-01 04:00,1,488.25,488.5,488.25,488.5,24
20151201|2015-09-01 04:30,1,488.5,489.25,488.5,489.25,29
20151201|2015-09-01 05:00,1,489.25,489.25,488,488.5,62
20151201|2015-09-01 05:30,1,488,488.75,488,488.75,6
20151201|2015-09-01 06:00,1,488.75,489.25,488,489,23
20151201|2015-09-01 06:30,1,488.75,490.75,488.75,489,73
20151201|2015-09-01 07:00,1,489.25,489.25,487.25,488.5,39
20151201|2015-09-01 07:30,1,488.5,488.75,487.25,487.25,54
20151201|2015-09-01 08:30,1,486,488.75,484,488.75,1802
20151201|2015-09-01 09:00,1,489,489.75,487,489.25,1151
20151201|2015-09-01 09:30,1,489,490.5,487,487.25,955
20151201|2015-09-01 10:00,1,487.25,490,487,489,927
20151201|2015-09-01 10:30,1,489,489.5,486.25,486.75,404
20151201|2015-09-01 11:00,1,487,488.25,486.5,487.5,478
20151201|2015-09-01 11:30,1,487.25,488,485.5,485.75,699
20151201|2015-09-01 12:00,1,485.75,485.75,483,485,748
20151201|2015-09-01 12:30,1,484.5,484.75,482.25,482.75,621
20151201|2015-09-01 13:00,1,482.75,483.75,481.25,481.25,1459
20151201|2015-09-01 19:00,2,481.75,484.25,481.5,484.25,74
20151201|2015-09-01 19:30,2,484.5,484.5,484.25,484.25,2
20151201|2015-09-01 20:00,2,484.75,485,484.75,484.75,19
20151201|2015-09-01 20:30,2,484.75,485,483.75,484,14
20151201|2015-09-01 21:00,2,483.75,483.75,483.5,483.5,4
20151201|2015-09-01 21:30,2,483.75,483.75,483.5,483.5,8
20151201|2015-09-01 22:00,2,483.25,483.25,483,483,2
20151201|2015-09-01 22:30,2,483.5,483.5,482.75,482.75,4
20151201|2015-09-01 23:00,2,483.25,483.5,483.25,483.5,2
20151201|2015-09-01 23:30,2,483.5,483.5,483.5,483.5,5
20151201|2015-09-02 00:30,2,483.5,483.5,483.5,483.5,2
20151201|2015-09-02 01:00,2,483.75,484,483.75,483.75,14
20151201|2015-09-02 01:30,2,483.75,483.75,483.25,483.25,2
20151201|2015-09-02 02:00,2,483.25,483.75,481.25,483.75,101
20151201|2015-09-02 02:30,2,483.75,484,483.5,483.5,33
20151201|2015-09-02 03:00,2,483,483.25,482.75,483,38
20151201|2015-09-02 03:30,2,483,483.25,482.75,483.25,17
20151201|2015-09-02 04:00,2,482.75,483.5,482.25,482.5,65
20151201|2015-09-02 04:30,2,482.5,482.5,482,482,23
20151201|2015-09-02 05:00,2,482,482.25,481.75,481.75,35
20151201|2015-09-02 05:30,2,481.75,482.25,481.75,482,15
20151201|2015-09-02 06:00,2,482.25,482.5,481.5,481.5,23
20151201|2015-09-02 06:30,2,481.5,481.75,481.5,481.75,14
20151201|2015-09-02 07:00,2,481.75,482.25,481,482,101
20151201|2015-09-02 07:30,2,481.5,482,481.5,481.75,4
20151201|2015-09-02 08:30,2,482,482,477.5,477.75,1784
20151201|2015-09-02 09:00,2,477.75,477.75,475.25,476,1234
20151201|2015-09-02 09:30,2,476,476.5,473.25,473.5,989
20151201|2015-09-02 10:00,2,473.5,473.75,471.5,472.75,1031
20151201|2015-09-02 10:30,2,472.75,473.5,472.25,472.75,518
20151201|2015-09-02 11:00,2,472.75,475,472.5,475,647
20151201|2015-09-02 11:30,2,474.75,476,474.5,475.5,432
20151201|2015-09-02 12:00,2,475.75,476,474.25,475.5,643
20151201|2015-09-02 12:30,2,475.5,476,474,475.5,288
20151201|2015-09-02 13:00,2,475.5,476,474,474.75,952
20151201|2015-09-02 19:00,3,474.75,475,473.5,473.75,83
20151201|2015-09-02 19:30,3,473.75,474.25,473.75,474.25,7
20151201|2015-09-02 20:00,3,473.75,474.75,473.75,474.5,13
20151201|2015-09-02 20:30,3,474.75,475.25,474.75,475,10
20151201|2015-09-02 21:00,3,474.75,475,474,474,31
20151201|2015-09-02 21:30,3,474.25,474.5,474.25,474.5,3
20151201|2015-09-02 22:00,3,475,476,474.75,475.25,60
20151201|2015-09-02 22:30,3,475.25,475.25,475.25,475.25,11
20151201|2015-09-02 23:00,3,475.25,475.25,475.25,475.25,1
20151201|2015-09-02 23:30,3,474.75,475,474.25,474.25,34
20151201|2015-09-03 00:30,3,475.75,475.75,475.25,475.25,2
20151201|2015-09-03 01:00,3,475.25,475.5,475.25,475.5,4
20151201|2015-09-03 01:30,3,475.25,475.25,474.75,474.75,22
20151201|2015-09-03 02:00,3,475,475,475,475,1
20151201|2015-09-03 02:30,3,474.5,474.75,474.5,474.75,4
20151201|2015-09-03 03:00,3,475,475,475,475,1
20151201|2015-09-03 03:30,3,474.75,475.5,474.75,475.5,14
20151201|2015-09-03 04:00,3,475.5,475.75,475.25,475.25,21
20151201|2015-09-03 04:30,3,475.25,476,475,476,13
20151201|2015-09-03 05:00,3,476,476,475.5,475.5,6
20151201|2015-09-03 05:30,3,475.5,475.75,475.25,475.25,14
20151201|2015-09-03 06:00,3,475.5,475.5,475.25,475.25,12
20151201|2015-09-03 06:30,3,475.5,475.5,475,475.25,17
20151201|2015-09-03 07:00,3,475,475,474.5,474.75,25
20151201|2015-09-03 07:30,3,474.75,474.75,472.5,472.5,117
20151201|2015-09-03 08:30,3,472.75,472.75,467.5,468.25,1489
20151201|2015-09-03 09:00,3,468,473.75,467.5,472.5,1024
20151201|2015-09-03 09:30,3,472.75,473.5,469.25,469.5,971
20151201|2015-09-03 10:00,3,469.5,470.75,468.75,469,470
20151201|2015-09-03 10:30,3,469,469,466.75,468.25,1134
20151201|2015-09-03 11:00,3,468,469.75,468,468.5,567
20151201|2015-09-03 11:30,3,468.5,468.75,467.25,468.5,347
20151201|2015-09-03 12:00,3,469,469.75,467.5,468.5,441
20151201|2015-09-03 12:30,3,468.5,469.75,468,469.5,283
20151201|2015-09-03 13:00,3,469.25,469.75,467,467,674
20151201|2015-09-03 19:00,4,467,468.25,465.75,465.75,74
20151201|2015-09-03 19:30,4,466.75,467,466.5,466.75,13
20151201|2015-09-03 20:00,4,466.25,466.75,466,466,6
20151201|2015-09-03 20:30,4,466,466,465.75,465.75,6
20151201|2015-09-03 21:00,4,466.75,466.75,466.75,466.75,1
20151201|2015-09-03 21:30,4,467.25,467.25,467.25,467.25,3
20151201|2015-09-03 22:00,4,467.25,467.25,467.25,467.25,1
20151201|2015-09-03 22:30,4,467.25,467.25,467,467,9
20151201|2015-09-04 01:00,4,466.75,466.75,466.75,466.75,1
20151201|2015-09-04 01:30,4,466.75,466.75,466.5,466.75,5
20151201|2015-09-04 02:00,4,466.75,466.75,466.5,466.75,8
20151201|2015-09-04 02:30,4,467.25,467.75,467.25,467.25,17
20151201|2015-09-04 03:00,4,467,467.25,466.25,466.75,20
20151201|2015-09-04 03:30,4,467,467.75,466.5,467.75,24
20151201|2015-09-04 04:00,4,467,467.25,466.75,467,11
20151201|2015-09-04 04:30,4,467.5,471,467.5,470.75,96
20151201|2015-09-04 05:00,4,470.5,471,470.25,470.5,23
20151201|2015-09-04 05:30,4,470.75,470.75,470,470.25,16
20151201|2015-09-04 06:00,4,470.75,471.25,470.5,471.25,24
20151201|2015-09-04 06:30,4,471,471,470.5,470.75,8
20151201|2015-09-04 07:00,4,470.5,471,470.5,470.75,39
20151201|2015-09-04 07:30,4,471.25,471.5,469.25,469.5,14
20151201|2015-09-04 08:30,4,469.25,471.75,466.75,471,811
20151201|2015-09-04 09:00,4,471,476.5,471,475,1246
20151201|2015-09-04 09:30,4,475.5,475.5,472.25,472.25,696
20151201|2015-09-04 10:00,4,472.25,473.5,471.25,473.25,607
20151201|2015-09-04 10:30,4,473.25,473.5,471.25,472.25,273
20151201|2015-09-04 11:00,4,472.25,473,471.25,472.5,369
20151201|2015-09-04 11:30,4,472.5,474.5,472.25,473.75,387
20151201|2015-09-04 12:00,4,473.25,474,473,473.75,400
20151201|2015-09-04 12:30,4,473.5,475,472.75,474.5,643
20151201|2015-09-04 13:00,4,474.75,475.5,473.75,474.75,943
20151201|2015-09-07 19:00,8,474,480.75,474,480.75,316
20151201|2015-09-07 19:30,8,481,481.75,481,481.75,72
20151201|2015-09-07 20:00,8,480.25,480.5,480,480.5,11
20151201|2015-09-07 20:30,8,480.75,481.25,480.75,481.25,14
20151201|2015-09-07 21:00,8,481.25,481.25,481.25,481.25,2
20151201|2015-09-07 21:30,8,481,481,480.75,480.75,14
20151201|2015-09-07 22:00,8,480.75,480.75,479.75,479.75,13
20151201|2015-09-07 22:30,8,479.5,479.5,477.5,477.5,80
20151201|2015-09-07 23:00,8,477.25,478,477.25,477.5,7
20151201|2015-09-07 23:30,8,477.25,477.25,477.25,477.25,1
20151201|2015-09-08 00:00,8,477.5,477.75,477.5,477.75,12
20151201|2015-09-08 00:30,8,478,478,478,478,2
20151201|2015-09-08 01:00,8,478.5,478.5,478,478.5,22
20151201|2015-09-08 01:30,8,478.5,478.5,478.5,478.5,6
20151201|2015-09-08 02:00,8,478.5,479,478.25,478.75,26
20151201|2015-09-08 02:30,8,479,479.25,478.75,479.25,14
20151201|2015-09-08 03:00,8,479.25,479.5,479.25,479.5,5
20151201|2015-09-08 03:30,8,479,479.25,479,479.25,13
20151201|2015-09-08 04:00,8,479.25,479.75,479.25,479.5,14
20151201|2015-09-08 04:30,8,479.25,479.5,479,479.5,14
20151201|2015-09-08 05:00,8,479,480.75,479,480.75,12
20151201|2015-09-08 05:30,8,481,481,480.5,481,8
20151201|2015-09-08 06:00,8,481,481.25,481,481,7
20151201|2015-09-08 06:30,8,481,481,480.5,480.5,40
20151201|2015-09-08 07:00,8,480.75,481,479.75,480,51
20151201|2015-09-08 07:30,8,480,480,479,479.75,105
20151201|2015-09-08 08:30,8,479.75,480.5,476.25,477.25,1233
20151201|2015-09-08 09:00,8,477.25,478,474,474.5,1039
20151201|2015-09-08 09:30,8,474.5,475.25,472.75,473.25,535
20151201|2015-09-08 10:00,8,473.25,474.25,471.75,473.75,835
20151201|2015-09-08 10:30,8,474,476.5,474,475,470
20151201|2015-09-08 11:00,8,475.25,477.75,473,473.5,1052
20151201|2015-09-08 11:30,8,473.75,474.75,473,474.25,292
20151201|2015-09-08 12:00,8,474.25,475.25,474,475.25,220
20151201|2015-09-08 12:30,8,475.5,476,474.25,474.25,239
20151201|2015-09-08 13:00,8,474.5,477.75,474,476.25,985
20151201|2015-09-08 19:00,9,476,476,473.25,473.25,28
20151201|2015-09-08 19:30,9,474.5,475,473.25,475,20
20151201|2015-09-08 20:00,9,475.25,475.75,475.25,475.75,8
20151201|2015-09-08 20:30,9,475.5,475.75,475.5,475.75,3
20151201|2015-09-08 21:30,9,476,476.25,476,476,13
20151201|2015-09-08 22:00,9,476.25,477,476.25,477,11
20151201|2015-09-08 22:30,9,476.5,476.5,476.25,476.25,3
20151201|2015-09-08 23:00,9,477,477,477,477,4
20151201|2015-09-08 23:30,9,477.25,477.25,477.25,477.25,2
20151201|2015-09-09 00:00,9,477.5,477.5,477.5,477.5,1
20151201|2015-09-09 00:30,9,477.25,477.25,477,477,5
20151201|2015-09-09 01:30,9,476.5,476.5,476.5,476.5,1
20151201|2015-09-09 02:00,9,476.25,476.5,476.25,476.5,3
20151201|2015-09-09 02:30,9,476.5,477,476.5,477,14
20151201|2015-09-09 03:00,9,477.75,480,477.75,479,85
20151201|2015-09-09 03:30,9,478.75,478.75,478,478,8
20151201|2015-09-09 04:00,9,478.25,479.5,478.25,479.5,18
20151201|2015-09-09 04:30,9,479.5,479.75,479,479,24
20151201|2015-09-09 05:00,9,479,480.75,479,480,42
20151201|2015-09-09 05:30,9,480.75,481.25,479.75,479.75,46
20151201|2015-09-09 06:00,9,480.25,480.25,479.75,479.75,9
20151201|2015-09-09 06:30,9,479.5,480.5,479,479.5,86
20151201|2015-09-09 07:00,9,479.5,480,479,479.5,82
20151201|2015-09-09 07:30,9,479.5,479.5,479.25,479.5,8
20151201|2015-09-09 08:30,9,479.5,481.5,476.5,476.75,1018
20151201|2015-09-09 09:00,9,476.75,478.5,475.75,476.25,568
20151201|2015-09-09 09:30,9,476.5,478,475,475.25,713
20151201|2015-09-09 10:00,9,475.25,476.75,473.5,474,738
20151201|2015-09-09 10:30,9,473.75,474,472.75,473.75,626
20151201|2015-09-09 11:00,9,473.75,475,473,473.25,525
20151201|2015-09-09 11:30,9,472.75,473.75,472.5,473,296
20151201|2015-09-09 12:00,9,473,473.5,472,472.5,488
20151201|2015-09-09 12:30,9,472.25,473.25,471.5,472.25,495
20151201|2015-09-09 13:00,9,472,474.25,471.5,473,915
20151201|2015-09-09 19:00,10,472,474,471.75,474,69
20151201|2015-09-09 19:30,10,473.5,473.5,472.5,472.5,18
20151201|2015-09-09 20:00,10,473.75,473.75,473.25,473.25,16
20151201|2015-09-09 20:30,10,473.75,473.75,473.5,473.5,5
20151201|2015-09-09 21:30,10,473.25,473.25,473,473,4
20151201|2015-09-09 22:00,10,473.25,473.25,473,473,5
20151201|2015-09-09 23:00,10,473.5,474,473.5,474,10
20151201|2015-09-10 01:00,10,474,474,474,474,2
20151201|2015-09-10 01:30,10,474,474,474,474,4
20151201|2015-09-10 02:00,10,474,474.25,473.75,473.75,32
20151201|2015-09-10 02:30,10,473.75,474,473.5,474,17
20151201|2015-09-10 03:00,10,473.5,473.75,473.5,473.75,13
20151201|2015-09-10 03:30,10,473.75,474.25,473.75,474.25,8
20151201|2015-09-10 04:00,10,473.75,473.75,473.5,473.5,10
20151201|2015-09-10 04:30,10,473.75,474.25,473.75,474,18
20151201|2015-09-10 05:00,10,473.75,473.75,473.75,473.75,21
20151201|2015-09-10 05:30,10,473.5,473.75,473.5,473.5,3
20151201|2015-09-10 06:00,10,473.5,474,473.5,474,54
20151201|2015-09-10 06:30,10,474,474,473,473.25,81
20151201|2015-09-10 07:00,10,473.25,474,473,473.25,72
20151201|2015-09-10 07:30,10,473.5,473.75,473.5,473.5,10
20151201|2015-09-10 08:30,10,473.5,477.75,472.75,476.5,1106
20151201|2015-09-10 09:00,10,477,478,476.5,477.25,338
20151201|2015-09-10 09:30,10,477.5,481,476.5,477.75,896
20151201|2015-09-10 10:00,10,477.5,479.5,476.75,477.5,509
20151201|2015-09-10 10:30,10,477.75,480,477,478,485
20151201|2015-09-10 11:00,10,478,479.5,477.5,479,289
20151201|2015-09-10 11:30,10,479.25,479.25,476.75,476.75,436
20151201|2015-09-10 12:00,10,477,477.75,476.25,477.5,316
20151201|2015-09-10 12:30,10,477.75,477.75,476.25,477.25,243
20151201|2015-09-10 13:00,10,477.25,478.5,476.75,478.25,737
20151201|2015-09-10 19:00,11,477.5,477.75,477,477.5,58
20151201|2015-09-10 19:30,11,477.25,477.5,477.25,477.5,6
20151201|2015-09-10 20:00,11,477.5,477.5,477.5,477.5,2
20151201|2015-09-10 20:30,11,477.5,477.5,477,477,3
20151201|2015-09-10 21:00,11,477,477,476.75,476.75,4
20151201|2015-09-10 21:30,11,477,477,477,477,2
20151201|2015-09-10 22:00,11,476.5,476.5,476.5,476.5,1
20151201|2015-09-10 23:00,11,476.5,476.5,476.5,476.5,1
20151201|2015-09-11 01:00,11,477.75,478,477.75,477.75,31
20151201|2015-09-11 01:30,11,478,478,478,478,2
20151201|2015-09-11 02:00,11,478.25,478.25,477.75,477.75,16
20151201|2015-09-11 02:30,11,478.25,478.25,478.25,478.25,12
20151201|2015-09-11 03:00,11,478.5,478.5,478,478,13
20151201|2015-09-11 03:30,11,477.75,477.75,477.25,477.25,5
20151201|2015-09-11 04:00,11,476.75,476.75,476.5,476.5,9
20151201|2015-09-11 04:30,11,476,476.25,475.5,476,21
20151201|2015-09-11 05:30,11,475.75,476,475.75,476,6
20151201|2015-09-11 06:00,11,475.75,475.75,475.5,475.75,11
20151201|2015-09-11 06:30,11,475.75,476.25,475.75,475.75,9
20151201|2015-09-11 07:00,11,476.25,477,476,477,29
20151201|2015-09-11 07:30,11,477.5,477.5,477.25,477.25,15
20151201|2015-09-11 08:30,11,477,477.25,473.75,474,633
20151201|2015-09-11 09:00,11,474,474.25,472.25,472.25,532
20151201|2015-09-11 09:30,11,472.25,472.25,470,471,622
20151201|2015-09-11 10:00,11,471,471,468.5,470.75,944
20151201|2015-09-11 10:30,11,470.5,473.75,469.5,473.25,806
20151201|2015-09-11 11:00,11,472.75,479.75,468.75,477.25,2123
20151201|2015-09-11 11:30,11,477.25,479.5,475.25,477.75,540
20151201|2015-09-11 12:00,11,478,479.75,476.75,478.25,490
20151201|2015-09-11 12:30,11,478,480.5,477.75,479.5,292
20151201|2015-09-11 13:00,11,479.5,482.75,479,482.25,889
20151201|2015-09-13 19:00,14,482,484.75,482,484.5,151
20151201|2015-09-13 19:30,14,484.25,485,484.25,485,38
20151201|2015-09-13 20:00,14,485,485.25,485,485.25,7
20151201|2015-09-13 20:30,14,485.5,486.25,485.5,486.25,38
20151201|2015-09-13 21:00,14,486,486.25,486,486.25,23
20151201|2015-09-13 21:30,14,486.25,486.25,486,486,3
20151201|2015-09-13 22:00,14,486,486,485.75,485.75,20
20151201|2015-09-13 22:30,14,485.75,485.75,485.75,485.75,28
20151201|2015-09-13 23:00,14,484.75,484.75,484.25,484.25,72
20151201|2015-09-13 23:30,14,484.25,484.25,484,484,88
20151201|2015-09-14 00:00,14,484.25,484.5,483.75,484.25,39
20151201|2015-09-14 00:30,14,484,484,483.25,483.25,6
20151201|2015-09-14 01:00,14,483.25,483.25,483.25,483.25,1
20151201|2015-09-14 01:30,14,483.5,484.25,483.5,484.25,20
20151201|2015-09-14 02:00,14,484.5,484.75,484,484.75,26
20151201|2015-09-14 02:30,14,484.25,484.5,484.25,484.25,4
20151201|2015-09-14 03:00,14,484,484,483.75,484,17
20151201|2015-09-14 03:30,14,484,484,483.5,484,12
20151201|2015-09-14 04:00,14,483.25,483.5,482.75,482.75,36
20151201|2015-09-14 04:30,14,482.5,482.75,481.75,482,95
20151201|2015-09-14 05:00,14,482,482,481.75,482,4
20151201|2015-09-14 05:30,14,481.75,482.25,481.75,482.25,17
20151201|2015-09-14 06:00,14,482.5,483.25,482.5,483,27
20151201|2015-09-14 06:30,14,483.5,484.25,483.5,484,37
20151201|2015-09-14 07:00,14,484.25,485,483.75,484.25,82
20151201|2015-09-14 07:30,14,484,484.5,483.75,483.75,48
20151201|2015-09-14 08:30,14,483.75,490.75,483.75,487.5,1312
20151201|2015-09-14 09:00,14,487.75,489.75,487,489.25,546
20151201|2015-09-14 09:30,14,489.5,495,489.5,494.25,1780
20151201|2015-09-14 10:00,14,494,495.5,492.5,495.25,1133
20151201|2015-09-14 10:30,14,495.25,497,494.75,496.25,1048
20151201|2015-09-14 11:00,14,496.25,498.25,494.5,495.75,985
20151201|2015-09-14 11:30,14,495.75,496,492.5,493.5,503
20151201|2015-09-14 12:00,14,494,494.75,493,494.5,305
20151201|2015-09-14 12:30,14,494.5,496.25,494,496,521
20151201|2015-09-14 13:00,14,495.75,497,494.75,495.75,1430
20151201|2015-09-14 19:00,15,494.75,496.75,494.5,496.75,210
20151201|2015-09-14 19:30,15,497,497.25,496.75,497.25,28
20151201|2015-09-14 20:00,15,496.75,497,496.5,497,15
20151201|2015-09-14 20:30,15,497.25,497.25,497,497.25,7
20151201|2015-09-14 21:00,15,497.75,497.75,497.5,497.5,13
20151201|2015-09-14 21:30,15,497.5,497.5,497.5,497.5,6
20151201|2015-09-14 22:30,15,497.75,497.75,497.5,497.5,15
20151201|2015-09-14 23:00,15,497.5,497.5,497.5,497.5,1
20151201|2015-09-15 00:00,15,497.75,497.75,497.75,497.75,1
20151201|2015-09-15 01:30,15,497.5,497.5,497.5,497.5,8
20151201|2015-09-15 02:00,15,497.5,497.5,496.5,496.5,22
20151201|2015-09-15 02:30,15,495.75,495.75,494.25,494.25,26
20151201|2015-09-15 03:00,15,494.75,495,494,494,12
20151201|2015-09-15 03:30,15,493.5,493.5,493,493,5
20151201|2015-09-15 04:00,15,493.25,494,492.75,494,9
20151201|2015-09-15 04:30,15,494.25,495.25,494.25,495,5
20151201|2015-09-15 05:00,15,493.75,493.75,493.25,493.5,22
20151201|2015-09-15 05:30,15,493.5,493.5,492.75,492.75,23
20151201|2015-09-15 06:00,15,492.75,492.75,492.25,492.25,26
20151201|2015-09-15 06:30,15,492.5,492.5,492.25,492.25,7
20151201|2015-09-15 07:00,15,492,492.5,492,492.25,263
20151201|2015-09-15 07:30,15,492.25,492.75,492.25,492.75,70
20151201|2015-09-15 08:30,15,492,494.25,488.5,489,1372
20151201|2015-09-15 09:00,15,489,492.25,488.75,491.75,623
20151201|2015-09-15 09:30,15,491.75,494.5,491.75,492.5,712
20151201|2015-09-15 10:00,15,492.75,492.75,491,491.25,575
20151201|2015-09-15 10:30,15,491.5,492,490.25,491,306
20151201|2015-09-15 11:00,15,491,492.75,490.5,491,462
20151201|2015-09-15 11:30,15,491,492.75,490.25,490.5,371
20151201|2015-09-15 12:00,15,490.75,491.5,490.5,491.5,350
20151201|2015-09-15 12:30,15,491.75,492.25,490.75,491.25,420
20151201|2015-09-15 13:00,15,491.5,492.75,491.25,492.25,720
20151201|2015-09-15 19:00,16,492,492,488.5,490.75,91
20151201|2015-09-15 19:30,16,490.25,490.5,489.75,489.75,18
20151201|2015-09-15 20:00,16,489.75,490.25,489.75,490.25,3
20151201|2015-09-15 20:30,16,490,490,489.75,489.75,4
20151201|2015-09-15 21:00,16,489.5,489.5,489.5,489.5,3
20151201|2015-09-15 23:00,16,489.5,489.75,489.5,489.75,3
20151201|2015-09-15 23:30,16,489.5,489.5,489.5,489.5,1
20151201|2015-09-16 00:30,16,489.5,489.75,489.5,489.75,5
20151201|2015-09-16 01:00,16,489.75,489.75,489.75,489.75,14
20151201|2015-09-16 01:30,16,489.75,489.75,489.75,489.75,9
20151201|2015-09-16 02:00,16,489.5,489.5,489.25,489.25,14
20151201|2015-09-16 02:30,16,489.75,489.75,489.75,489.75,15
20151201|2015-09-16 03:00,16,489.75,490,489.5,490,10
20151201|2015-09-16 03:30,16,490,490,490,490,2
20151201|2015-09-16 04:00,16,490,490,489.75,490,10
20151201|2015-09-16 04:30,16,490,490,490,490,1
20151201|2015-09-16 05:00,16,490,490,487,488.5,81
20151201|2015-09-16 05:30,16,488,488,487.25,487.25,25
20151201|2015-09-16 06:00,16,487.75,488,486,487.25,66
20151201|2015-09-16 06:30,16,487.5,489.25,487.5,488.75,53
20151201|2015-09-16 07:00,16,489,491,489,490.5,65
20151201|2015-09-16 07:30,16,490.5,491.5,490.25,491.25,101
20151201|2015-09-16 08:30,16,491.5,494,488.25,489,969
20151201|2015-09-16 09:00,16,488.75,490.25,486.75,487,480
20151201|2015-09-16 09:30,16,486.75,487.25,484,484.25,669
20151201|2015-09-16 10:00,16,484.25,484.75,483.25,484.25,1042
20151201|2015-09-16 10:30,16,484,484.75,483.5,484.25,454
20151201|2015-09-16 11:00,16,484.25,484.25,482,483.25,1121
20151201|2015-09-16 11:30,16,483.25,485.75,483.25,484.25,413
20151201|2015-09-16 12:00,16,484.5,485.5,483.25,484.5,238
20151201|2015-09-16 12:30,16,484.25,485,483.75,484.25,234
20151201|2015-09-16 13:00,16,484.5,487.5,484.25,487.25,775
20151201|2015-09-16 19:00,17,486,486.25,484.25,485,90
20151201|2015-09-16 19:30,17,484.75,485,484.25,484.25,32
20151201|2015-09-16 20:00,17,484.75,484.75,484.25,484.25,19
20151201|2015-09-16 20:30,17,484.25,484.5,484.25,484.5,9
20151201|2015-09-16 21:30,17,484.5,484.5,484.5,484.5,1
20151201|2015-09-16 22:30,17,484.25,484.25,484.25,484.25,2
20151201|2015-09-16 23:30,17,484.5,484.5,484.5,484.5,1
20151201|2015-09-17 00:00,17,484.5,484.5,484.5,484.5,6
20151201|2015-09-17 00:30,17,484.75,484.75,484.75,484.75,5
20151201|2015-09-17 01:00,17,484.75,484.75,484.75,484.75,4
20151201|2015-09-17 01:30,17,484.25,484.25,484.25,484.25,2
20151201|2015-09-17 02:00,17,484.25,484.25,484,484,2
20151201|2015-09-17 02:30,17,484,484.75,484,484.75,10
20151201|2015-09-17 03:00,17,485.25,486,485.25,485.5,76
20151201|2015-09-17 03:30,17,485.25,485.25,484.75,484.75,49
20151201|2015-09-17 04:00,17,484.75,485,484.75,484.75,5
20151201|2015-09-17 04:30,17,485,485,484.75,484.75,18
20151201|2015-09-17 05:00,17,485,485.25,485,485.25,9
20151201|2015-09-17 05:30,17,485.25,485.5,485.25,485.25,9
20151201|2015-09-17 06:00,17,485.25,485.5,485.25,485.25,4
20151201|2015-09-17 06:30,17,485.5,486.5,485.5,485.75,34
20151201|2015-09-17 07:00,17,485.75,486.25,485.75,486.25,25
20151201|2015-09-17 07:30,17,486,486,483.25,483.75,81
20151201|2015-09-17 08:30,17,484,484.25,480.25,480.75,738
20151201|2015-09-17 09:00,17,480.75,481.5,480.25,481,268
20151201|2015-09-17 09:30,17,480.75,481.5,478.25,479.75,891
20151201|2015-09-17 10:00,17,479.5,480.25,479,479.25,365
20151201|2015-09-17 10:30,17,479,480.75,479,479.5,292
20151201|2015-09-17 11:00,17,479.5,480,479.25,480,203
20151201|2015-09-17 11:30,17,480,480.25,479.25,480,227
20151201|2015-09-17 12:00,17,480,480.75,479.75,480.5,288
20151201|2015-09-17 12:30,17,480.5,481.5,480,480.75,244
20151201|2015-09-17 13:00,17,481.25,484.5,478.25,479.5,1102
20151201|2015-09-17 19:00,18,478,479.25,477.5,479,95
20151201|2015-09-17 19:30,18,478.75,479,478.75,479,9
20151201|2015-09-17 20:00,18,479,479,479,479,17
20151201|2015-09-17 20:30,18,479,479,478.75,479,6
20151201|2015-09-17 21:00,18,479.25,479.25,478.75,478.75,15
20151201|2015-09-17 21:30,18,478.75,479,478.5,479,7
20151201|2015-09-17 23:30,18,479.25,479.25,479.25,479.25,1
20151201|2015-09-18 00:00,18,479.25,479.5,479.25,479.5,9
20151201|2015-09-18 00:30,18,479.5,479.5,479.5,479.5,2
20151201|2015-09-18 01:00,18,479.5,479.75,479.5,479.75,11
20151201|2015-09-18 01:30,18,479.75,480.75,479.75,480.75,33
20151201|2015-09-18 02:00,18,480.75,481.25,480.75,481.25,19
20151201|2015-09-18 02:30,18,481.75,483.75,481.75,482.25,135
20151201|2015-09-18 03:00,18,482.25,482.5,482.25,482.5,18
20151201|2015-09-18 03:30,18,482.5,482.5,480.5,480.75,68
20151201|2015-09-18 04:00,18,480.75,481,480.75,480.75,6
20151201|2015-09-18 04:30,18,480.75,480.75,480.25,480.25,6
20151201|2015-09-18 05:00,18,480.75,481,480.25,480.25,13
20151201|2015-09-18 05:30,18,480,480.75,479.25,480.75,40
20151201|2015-09-18 06:00,18,481,481.25,481,481,6
20151201|2015-09-18 06:30,18,480.25,481.5,479.25,481.25,152
20151201|2015-09-18 07:00,18,481.75,482.75,480,480.75,145
20151201|2015-09-18 07:30,18,480.75,480.75,480,480.5,43
20151201|2015-09-18 08:30,18,481.5,482.5,477,480,1179
20151201|2015-09-18 09:00,18,480.25,481,479.25,479.5,660
20151201|2015-09-18 09:30,18,479.5,481.25,477.75,481,716
20151201|2015-09-18 10:00,18,481.25,485,480.5,484.25,904
20151201|2015-09-18 10:30,18,484,484.75,482.75,484.25,483
20151201|2015-09-18 11:00,18,484,484.5,483,483.25,409
20151201|2015-09-18 11:30,18,483,483.5,481.75,482.25,304
20151201|2015-09-18 12:00,18,482.5,484,482,482.5,259
20151201|2015-09-18 12:30,18,482.5,482.5,478.25,478.75,707
20151201|2015-09-18 13:00,18,478.75,482.5,478.75,482.5,1266
20151201|2015-09-20 19:00,21,481,481.5,478.25,479,239
20151201|2015-09-20 19:30,21,478.5,479,478.5,479,3
20151201|2015-09-20 20:30,21,478.5,478.5,475.5,476,143
20151201|2015-09-20 21:00,21,476.75,477,476.25,476.25,28
20151201|2015-09-20 21:30,21,476,476.75,476,476.75,181
20151201|2015-09-20 22:00,21,476.75,476.75,476.75,476.75,6
20151201|2015-09-20 22:30,21,477,477,477,477,2
20151201|2015-09-20 23:00,21,477.25,477.75,477.25,477.75,7
20151201|2015-09-20 23:30,21,477.5,477.5,477,477,2
20151201|2015-09-21 00:30,21,477.25,477.25,477.25,477.25,2
20151201|2015-09-21 01:00,21,477.75,478,477.75,478,8
20151201|2015-09-21 01:30,21,478.25,478.25,478.25,478.25,8
20151201|2015-09-21 02:00,21,477.75,478.25,477.75,478.25,25
20151201|2015-09-21 02:30,21,478,478.25,478,478,35
20151201|2015-09-21 03:00,21,477.75,478.5,477.5,478.5,8
20151201|2015-09-21 03:30,21,478.5,478.5,478.5,478.5,4
20151201|2015-09-21 04:00,21,478.5,478.5,478.25,478.25,8
20151201|2015-09-21 04:30,21,478.5,479.75,478.5,479.75,46
20151201|2015-09-21 05:00,21,479.75,479.75,479.5,479.5,6
20151201|2015-09-21 05:30,21,479.5,480,479.5,479.75,40
20151201|2015-09-21 06:00,21,479.75,480.75,479,480,93
20151201|2015-09-21 06:30,21,480,483,480,481,158
20151201|2015-09-21 07:00,21,480.75,480.75,478.75,479,233
20151201|2015-09-21 07:30,21,479,479.5,478.25,478.25,137
20151201|2015-09-21 08:30,21,479.25,491.25,479.25,489.25,2960
20151201|2015-09-21 09:00,21,489.5,490,486.25,486.25,731
20151201|2015-09-21 09:30,21,486.5,490.25,486.25,487.75,1014
20151201|2015-09-21 10:00,21,487.5,488.25,486.75,487.25,402
20151201|2015-09-21 10:30,21,487.25,490.75,487,489,684
20151201|2015-09-21 11:00,21,489.25,492,489,491.5,540
20151201|2015-09-21 11:30,21,491.5,491.75,490,491.75,430
20151201|2015-09-21 12:00,21,491.75,493,490.75,491.25,862
20151201|2015-09-21 12:30,21,491.5,491.75,490.25,490.5,277
20151201|2015-09-21 13:00,21,490.5,491.25,488.5,489.5,1047
20151201|2015-09-21 19:00,22,489.75,490,488.25,488.75,39
20151201|2015-09-21 19:30,22,489.25,489.5,489.25,489.5,6
20151201|2015-09-21 20:00,22,488.75,488.75,488.75,488.75,1
20151201|2015-09-21 21:00,22,488.75,489.25,488,489.25,8
20151201|2015-09-21 21:30,22,489.25,489.25,489.25,489.25,12
20151201|2015-09-21 22:00,22,488,488,488,488,8
20151201|2015-09-21 22:30,22,487.75,487.75,487.75,487.75,2
20151201|2015-09-21 23:00,22,488,488,488,488,1
20151201|2015-09-21 23:30,22,488,488,488,488,20
20151201|2015-09-22 00:30,22,487.5,488.25,487.5,488.25,5
20151201|2015-09-22 01:00,22,488.5,488.5,488.5,488.5,5
20151201|2015-09-22 01:30,22,487.75,487.75,487.75,487.75,1
20151201|2015-09-22 02:00,22,487.75,487.75,487.75,487.75,2
20151201|2015-09-22 02:30,22,487.5,487.75,487.5,487.75,6
20151201|2015-09-22 03:00,22,487.5,488.75,487.5,488.75,8
20151201|2015-09-22 03:30,22,488.75,489.5,488.25,489.5,16
20151201|2015-09-22 04:00,22,489.5,489.5,489,489.25,20
20151201|2015-09-22 04:30,22,488.75,488.75,488.5,488.5,13
20151201|2015-09-22 05:00,22,488.5,488.5,488.25,488.25,4
20151201|2015-09-22 05:30,22,488,488,485.75,486,86
20151201|2015-09-22 06:00,22,485.75,487,485.75,487,78
20151201|2015-09-22 06:30,22,486.75,486.75,485.5,485.5,91
20151201|2015-09-22 07:00,22,485.25,486,485.25,486,87
20151201|2015-09-22 07:30,22,486.25,486.5,485.5,485.75,34
20151201|2015-09-22 08:30,22,485.5,486.25,481.5,484.75,2213
20151201|2015-09-22 09:00,22,484.75,485,481.5,482.25,679
20151201|2015-09-22 09:30,22,482,484,480.75,483.5,620
20151201|2015-09-22 10:00,22,483.5,487.5,483,487.25,586
20151201|2015-09-22 10:30,22,487.25,487.75,486.5,487,517
20151201|2015-09-22 11:00,22,487,488,486,488,545
20151201|2015-09-22 11:30,22,488,488.75,487.25,487.75,397
20151201|2015-09-22 12:00,22,487.75,487.75,486,486,258
20151201|2015-09-22 12:30,22,486,487.5,485.75,487,407
20151201|2015-09-22 13:00,22,486.5,488.75,486.5,487.75,636
20151201|2015-09-22 19:00,23,486.5,488,486.5,488,134
20151201|2015-09-22 19:30,23,488,489.5,488,489,25
20151201|2015-09-22 20:00,23,489.75,490,489.75,489.75,9
20151201|2015-09-22 20:30,23,490,491.5,489.25,489.25,44
20151201|2015-09-22 21:00,23,489.5,490.5,489.5,490.5,14
20151201|2015-09-22 21:30,23,490,490,490,490,1
20151201|2015-09-22 22:00,23,489.75,489.75,489.75,489.75,2
20151201|2015-09-22 22:30,23,489.75,489.75,489.75,489.75,1
20151201|2015-09-22 23:00,23,489.5,489.5,489.5,489.5,3
20151201|2015-09-22 23:30,23,489.75,489.75,489,489,41
20151201|2015-09-23 00:00,23,488.75,488.75,488.5,488.5,3
20151201|2015-09-23 00:30,23,488.75,489,488.75,489,4
20151201|2015-09-23 01:00,23,488.75,489.25,488.75,489.25,7
20151201|2015-09-23 01:30,23,489,489,489,489,5
20151201|2015-09-23 02:00,23,489.25,492,489.25,492,66
20151201|2015-09-23 02:30,23,491.75,492,491.5,491.5,27
20151201|2015-09-23 03:00,23,492,492.5,491.75,492.5,62
20151201|2015-09-23 03:30,23,492,492.25,492,492,22
20151201|2015-09-23 04:00,23,492.25,492.25,492,492,22
20151201|2015-09-23 04:30,23,492,493,492,493,96
20151201|2015-09-23 05:00,23,493,495.5,493,494.75,169
20151201|2015-09-23 05:30,23,494.75,495.25,494.75,495.25,57
20151201|2015-09-23 06:00,23,495.25,497,495.25,497,43
20151201|2015-09-23 06:30,23,497,497.75,496.75,497.75,224
20151201|2015-09-23 07:00,23,497.75,499.25,497.75,499,489
20151201|2015-09-23 07:30,23,499,499.75,499,499.75,348
20151201|2015-09-23 08:30,23,500,504.25,495.75,496.25,3218
20151201|2015-09-23 09:00,23,495.75,498.25,495.5,495.75,966
20151201|2015-09-23 09:30,23,495.5,500.75,495.5,500.5,979
20151201|2015-09-23 10:00,23,500.5,501,500,500.25,966
20151201|2015-09-23 10:30,23,500,501.5,499.5,501,621
20151201|2015-09-23 11:00,23,501,501.75,500.75,501,589
20151201|2015-09-23 11:30,23,500.75,500.75,497.5,499.25,637
20151201|2015-09-23 12:00,23,499.5,500.75,499,500,489
20151201|2015-09-23 12:30,23,499.75,500.5,499.25,499.25,288
20151201|2015-09-23 13:00,23,499.25,502.25,499,500.75,1164
20151201|2015-09-23 19:00,24,501,501,499,499.75,146
20151201|2015-09-23 19:30,24,499.75,499.75,499.25,499.25,6
20151201|2015-09-23 20:00,24,499.5,501,499.5,501,19
20151201|2015-09-23 20:30,24,501,501.5,501,501,13
20151201|2015-09-23 21:00,24,501,501,501,501,1
20151201|2015-09-23 22:00,24,500,500,499,499,13
20151201|2015-09-23 22:30,24,499.25,500.5,499.25,500.25,29
20151201|2015-09-24 00:00,24,500,501,500,501,10
20151201|2015-09-24 00:30,24,501,501,501,501,1
20151201|2015-09-24 01:00,24,500.25,500.5,500,500,9
20151201|2015-09-24 01:30,24,500,500,499.25,499.25,15
20151201|2015-09-24 02:00,24,499.25,499.25,498.5,498.5,34
20151201|2015-09-24 02:30,24,498.25,499.5,498.25,499.5,25
20151201|2015-09-24 03:00,24,499.25,499.5,498.75,499,24
20151201|2015-09-24 03:30,24,499.25,499.75,497.5,497.5,19
20151201|2015-09-24 04:00,24,497.25,498.75,497,498,57
20151201|2015-09-24 04:30,24,498,500,498,499,72
20151201|2015-09-24 05:00,24,499,499.5,498.5,499,24
20151201|2015-09-24 05:30,24,498.75,498.75,498.25,498.25,10
20151201|2015-09-24 06:00,24,498.25,499,498.25,499,24
20151201|2015-09-24 06:30,24,498.75,499,498.5,498.75,32
20151201|2015-09-24 07:00,24,498.25,498.25,497,497.5,45
20151201|2015-09-24 07:30,24,496.75,496.75,495,495.25,67
20151201|2015-09-24 08:30,24,495.25,501,495.25,498.75,1248
20151201|2015-09-24 09:00,24,498.5,502,497.75,501.5,920
20151201|2015-09-24 09:30,24,501.75,503,500.5,500.5,644
20151201|2015-09-24 10:00,24,500.5,500.75,496.75,496.75,819
20151201|2015-09-24 10:30,24,497,498.75,493.5,495.25,778
20151201|2015-09-24 11:00,24,495.5,496,493.5,494.75,427
20151201|2015-09-24 11:30,24,494.75,496,493.75,494,404
20151201|2015-09-24 12:00,24,494,495.25,493.25,493.5,282
20151201|2015-09-24 12:30,24,493.5,493.75,491.5,492,441
20151201|2015-09-24 13:00,24,492.25,492.25,489.25,490,1211
20151201|2015-09-24 19:00,25,490,491.25,489.75,491.25,115
20151201|2015-09-24 19:30,25,491.25,491.25,490,490,7
20151201|2015-09-24 20:00,25,490,490.25,490,490,33
20151201|2015-09-24 21:30,25,490.25,490.25,490.25,490.25,4
20151201|2015-09-24 22:00,25,490.25,490.25,490,490,9
20151201|2015-09-24 23:00,25,490,490,490,490,4
20151201|2015-09-25 00:30,25,490,490,490,490,4
20151201|2015-09-25 01:00,25,489.5,489.75,489.5,489.75,10
20151201|2015-09-25 01:30,25,489.75,490.5,489.75,490.5,6
20151201|2015-09-25 02:00,25,490.25,491.25,489.75,491.25,18
20151201|2015-09-25 02:30,25,491.25,491.5,491.25,491.5,9
20151201|2015-09-25 03:00,25,491,491,490.75,491,11
20151201|2015-09-25 03:30,25,491,491,491,491,4
20151201|2015-09-25 04:00,25,491.5,492.75,491.5,492.75,14
20151201|2015-09-25 04:30,25,492.75,493,492.5,493,8
20151201|2015-09-25 05:00,25,494,494,494,494,5
20151201|2015-09-25 05:30,25,494,494,492.75,493.25,30
20151201|2015-09-25 06:00,25,493.5,493.75,493.25,493.5,15
20151201|2015-09-25 06:30,25,493.75,493.75,493.25,493.5,27
20151201|2015-09-25 07:00,25,493.5,495,493.5,494.75,119
20151201|2015-09-25 07:30,25,494.75,495,494,495,31
20151201|2015-09-25 08:30,25,493.25,498.25,493,496.5,889
20151201|2015-09-25 09:00,25,496.75,499.75,496.25,499,1004
20151201|2015-09-25 09:30,25,499.25,502.25,498.5,501.25,1017
20151201|2015-09-25 10:00,25,501,502.25,500,501.25,592
20151201|2015-09-25 10:30,25,501.25,503,501.25,501.25,527
20151201|2015-09-25 11:00,25,501.5,503,500.75,502,550
20151201|2015-09-25 11:30,25,502,504,500,501,627
20151201|2015-09-25 12:00,25,500.75,501.5,500.25,500.5,199
20151201|2015-09-25 12:30,25,500.25,500.5,498.75,498.75,435
20151201|2015-09-25 13:00,25,498.75,501.25,498,500.75,989
20151201|2015-09-27 19:00,28,500.5,503,500,502.25,140
20151201|2015-09-27 19:30,28,502.25,503,502.25,502.25,34
20151201|2015-09-27 20:00,28,502.5,503,502.25,503,7
20151201|2015-09-27 20:30,28,503,506,503,504.5,87
20151201|2015-09-27 21:00,28,505.25,505.75,504.5,504.5,32
20151201|2015-09-27 21:30,28,504.5,504.5,504.5,504.5,3
20151201|2015-09-27 22:00,28,504.25,504.25,504.25,504.25,1
20151201|2015-09-27 22:30,28,505,505,505,505,2
20151201|2015-09-27 23:00,28,505,505,505,505,2
20151201|2015-09-28 00:00,28,504.25,504.75,504.25,504.75,6
20151201|2015-09-28 00:30,28,504.75,505,504.75,505,6
20151201|2015-09-28 01:00,28,505.25,505.5,504.75,504.75,34
20151201|2015-09-28 01:30,28,504.75,505,504.75,505,4
20151201|2015-09-28 02:00,28,504.75,505.25,504.75,505,31
20151201|2015-09-28 02:30,28,505.25,506,504.75,505.5,50
20151201|2015-09-28 03:00,28,505.5,505.75,505.5,505.75,5
20151201|2015-09-28 03:30,28,505.5,506,505.5,506,8
20151201|2015-09-28 04:00,28,506.25,506.75,506.25,506.75,82
20151201|2015-09-28 04:30,28,506.75,506.75,506.75,506.75,1
20151201|2015-09-28 05:00,28,506.75,506.75,506.25,506.5,15
20151201|2015-09-28 05:30,28,506.5,506.75,506.5,506.75,5
20151201|2015-09-28 06:00,28,506.5,506.5,506.25,506.25,16
20151201|2015-09-28 06:30,28,506.5,506.75,506,506,55
20151201|2015-09-28 07:00,28,506.25,506.5,506,506,83
20151201|2015-09-28 07:30,28,506,506.25,506,506.25,21
20151201|2015-09-28 08:30,28,505,506.75,502.25,504.5,1028
20151201|2015-09-28 09:00,28,504.5,504.5,495.25,497,1206
20151201|2015-09-28 09:30,28,497.25,497.5,495.25,495.5,534
20151201|2015-09-28 10:00,28,495.5,495.5,492.5,493,709
20151201|2015-09-28 10:30,28,493,495.5,492.5,495.25,618
20151201|2015-09-28 11:00,28,495,497.75,494.25,497,368
20151201|2015-09-28 11:30,28,497,497.25,495.5,495.75,180
20151201|2015-09-28 12:00,28,496.25,496.25,493.5,494.5,250
20151201|2015-09-28 12:30,28,494.5,498.25,494.5,496.75,300
20151201|2015-09-28 13:00,28,496.75,498.25,495.75,497.75,715
20151201|2015-09-28 19:00,29,497,499.5,497,499.5,227
20151201|2015-09-28 19:30,29,499.25,499.25,498.75,498.75,12
20151201|2015-09-28 20:30,29,497.75,497.75,496.75,497,6
20151201|2015-09-28 21:00,29,498,498.25,498,498.25,2
20151201|2015-09-28 22:00,29,497.75,497.75,497.75,497.75,2
20151201|2015-09-28 23:00,29,497.5,497.5,497.5,497.5,10
20151201|2015-09-29 01:00,29,497.5,497.5,497,497,9
20151201|2015-09-29 01:30,29,496.75,496.75,496.25,496.25,4
20151201|2015-09-29 02:00,29,495.75,495.75,494.75,495.5,27
20151201|2015-09-29 02:30,29,495.25,495.5,494.75,495,9
20151201|2015-09-29 03:00,29,494.25,495,494.25,494.75,12
20151201|2015-09-29 03:30,29,494.5,495,494.5,495,18
20151201|2015-09-29 04:00,29,495,495,494.5,494.75,7
20151201|2015-09-29 04:30,29,494.5,495.25,494.25,495.25,13
20151201|2015-09-29 05:00,29,495.25,495.25,494.5,494.5,7
20151201|2015-09-29 05:30,29,494.25,494.5,493.5,493.5,47
20151201|2015-09-29 06:00,29,494,494.25,492.75,492.75,31
20151201|2015-09-29 06:30,29,493.25,493.5,493.25,493.5,54
20151201|2015-09-29 07:00,29,493.25,493.75,493,493.75,70
20151201|2015-09-29 07:30,29,494,495,494,495,3
20151201|2015-09-29 08:30,29,495,498.5,492.75,498.25,919
20151201|2015-09-29 09:00,29,498,500,497.25,499.75,838
20151201|2015-09-29 09:30,29,500,501.5,499,500.5,773
20151201|2015-09-29 10:00,29,500.75,501.75,499.75,500,541
20151201|2015-09-29 10:30,29,500.5,501,496.25,496.75,383
20151201|2015-09-29 11:00,29,496.5,499.25,494,498.25,597
20151201|2015-09-29 11:30,29,498.75,499.5,497,498,421
20151201|2015-09-29 12:00,29,498.25,499.5,497,497.5,215
20151201|2015-09-29 12:30,29,497.75,498.25,495.75,495.75,111
20151201|2015-09-29 13:00,29,495.75,496,494,494.5,708
20151201|2015-09-29 19:00,30,494,494.5,494,494,54
20151201|2015-09-29 20:30,30,494.75,494.75,494.75,494.75,2
20151201|2015-09-29 21:30,30,494.75,495.25,494.5,495.25,43
20151201|2015-09-29 22:30,30,495.75,496.5,495.75,496.5,8
20151201|2015-09-29 23:00,30,496.25,496.25,496.25,496.25,4
20151201|2015-09-30 00:30,30,496.25,496.5,496.25,496.5,5
20151201|2015-09-30 01:00,30,496.25,496.25,495.75,495.75,7
20151201|2015-09-30 02:00,30,497,497,497,497,2
20151201|2015-09-30 02:30,30,497.5,498,497.25,498,16
20151201|2015-09-30 03:00,30,498.25,498.25,497.5,497.5,11
20151201|2015-09-30 03:30,30,497.25,497.25,495.75,495.75,10
20151201|2015-09-30 04:00,30,496,496.5,496,496.5,7
20151201|2015-09-30 04:30,30,497.75,497.75,497.25,497.75,31
20151201|2015-09-30 05:00,30,497.5,497.5,496.75,497.5,43
20151201|2015-09-30 05:30,30,497.75,499.5,496.75,496.75,49
20151201|2015-09-30 06:00,30,497.25,497.25,496.75,497.25,9
20151201|2015-09-30 06:30,30,497.5,498,497,497,28
20151201|2015-09-30 07:00,30,497.25,498,495.75,496.25,41
20151201|2015-09-30 07:30,30,496.75,497,495.75,496.5,41
20151201|2015-09-30 08:30,30,496.5,498,492.25,492.5,624
20151201|2015-09-30 09:00,30,492.25,496.25,491.25,494,785
20151201|2015-09-30 09:30,30,493.75,494,492,492.25,632
20151201|2015-09-30 10:00,30,492.5,492.5,489.5,490.5,1275
20151201|2015-09-30 10:30,30,490.5,493.75,490.5,492.25,584
20151201|2015-09-30 11:00,30,493.75,505.75,491.5,499,2385
20151201|2015-09-30 11:30,30,499.25,502.75,498.5,501.75,922
20151201|2015-09-30 12:00,30,501.5,502,500.5,500.5,489
20151201|2015-09-30 12:30,30,500.75,502.75,499.5,502.75,520
20151201|2015-09-30 13:00,30,503,504.75,500,502.25,1926
20151201|2015-09-30 19:00,1,502,502.25,501,501.75,194
20151201|2015-09-30 19:30,1,501.75,501.75,501.5,501.5,2
20151201|2015-09-30 20:00,1,501.75,502.5,501.75,502.25,14
20151201|2015-09-30 20:30,1,501.75,501.75,501.5,501.5,4
20151201|2015-09-30 21:00,1,502,502,502,502,6
20151201|2015-09-30 21:30,1,502,502,501.5,502,14
20151201|2015-09-30 22:00,1,502.25,502.25,502.25,502.25,1
20151201|2015-09-30 22:30,1,502,502,502,502,1
20151201|2015-09-30 23:00,1,502.5,502.5,502.5,502.5,1
20151201|2015-09-30 23:30,1,502.5,502.5,502.25,502.25,3
20151201|2015-10-01 00:00,1,502.25,502.25,502.25,502.25,5
20151201|2015-10-01 00:30,1,502.75,502.75,502.5,502.5,3
20151201|2015-10-01 01:00,1,502.25,502.25,502.25,502.25,2
20151201|2015-10-01 01:30,1,501.75,502.25,501.75,502,9
20151201|2015-10-01 02:00,1,501.5,502.25,501.5,502,34
20151201|2015-10-01 02:30,1,502.25,502.25,501.75,502,37
20151201|2015-10-01 03:00,1,502.25,502.5,502,502,20
20151201|2015-10-01 03:30,1,502,502.5,502,502.5,23
20151201|2015-10-01 04:00,1,502.75,502.75,502.5,502.75,4
20151201|2015-10-01 04:30,1,503,503,502.5,503,24
20151201|2015-10-01 05:00,1,503.25,506,503.25,506,70
20151201|2015-10-01 05:30,1,506.5,506.75,506,506,51
20151201|2015-10-01 06:00,1,506.25,506.25,505.75,505.75,26
20151201|2015-10-01 06:30,1,505.75,506,505.5,506,59
20151201|2015-10-01 07:00,1,506,508.25,506,508,121
20151201|2015-10-01 07:30,1,507.75,507.75,505.25,505.5,202
20151201|2015-10-01 08:30,1,505.25,508.5,503.5,506.75,1608
20151201|2015-10-01 09:00,1,506.75,508.5,505.5,508.25,954
20151201|2015-10-01 09:30,1,508.25,510.5,503.5,504.5,1669
20151201|2015-10-01 10:00,1,504.75,509.5,504.25,508.75,1054
20151201|2015-10-01 10:30,1,508.75,510.75,508.25,510.5,780
20151201|2015-10-01 11:00,1,510.75,510.75,508.75,509.75,560
20151201|2015-10-01 11:30,1,509.75,510,507,507,358
20151201|2015-10-01 12:00,1,507,508.75,506.25,508.25,366
20151201|2015-10-01 12:30,1,508.5,508.5,506.5,507,511
20151201|2015-10-01 13:00,1,506.75,508.25,505.75,507.25,1427
20151201|2015-10-01 19:00,2,505.75,506.75,504.75,506.75,173
20151201|2015-10-01 19:30,2,506.5,507,506.5,507,11
20151201|2015-10-01 20:00,2,506.75,507,506.75,507,13
20151201|2015-10-01 20:30,2,507,507,506.75,507,21
20151201|2015-10-01 21:00,2,507.25,507.25,507,507,6
20151201|2015-10-01 22:00,2,507.25,507.25,507.25,507.25,5
20151201|2015-10-01 22:30,2,507.25,507.5,507.25,507.5,7
20151201|2015-10-01 23:00,2,507.5,507.5,507.25,507.25,6
20151201|2015-10-02 00:00,2,507.25,507.25,507.25,507.25,1
20151201|2015-10-02 00:30,2,507.25,507.25,507.25,507.25,2
20151201|2015-10-02 01:00,2,507.25,507.25,507.25,507.25,23
20151201|2015-10-02 02:30,2,507.25,507.25,507,507.25,40
20151201|2015-10-02 03:00,2,507.25,507.5,506.75,507.25,51
20151201|2015-10-02 03:30,2,507.25,507.5,507,507.5,16
20151201|2015-10-02 04:00,2,507.25,507.5,505.5,506.5,143
20151201|2015-10-02 04:30,2,506.75,507.25,506.75,507,43
20151201|2015-10-02 05:00,2,506.5,506.75,505,505.25,246
20151201|2015-10-02 05:30,2,505.25,505.25,505,505.25,73
20151201|2015-10-02 06:00,2,505.25,505.25,504.5,505,110
20151201|2015-10-02 06:30,2,504.75,504.75,504.25,504.25,16
20151201|2015-10-02 07:00,2,504.25,504.5,503,504,55
20151201|2015-10-02 07:30,2,504,505.5,504,505,60
20151201|2015-10-02 08:30,2,504.5,507.25,502.75,506.75,752
20151201|2015-10-02 09:00,2,507,510.5,506.5,509,605
20151201|2015-10-02 09:30,2,509,512,509,509.75,829
20151201|2015-10-02 10:00,2,510,510.5,504.75,504.75,564
20151201|2015-10-02 10:30,2,505,506.75,504,504.5,249
20151201|2015-10-02 11:00,2,504,504.75,503.5,504.5,217
20151201|2015-10-02 11:30,2,504.5,505.75,504,505.75,171
20151201|2015-10-02 12:00,2,506,506.75,503,504.25,294
20151201|2015-10-02 12:30,2,504,505,503.25,504,256
20151201|2015-10-02 13:00,2,503.75,503.75,498.75,499.5,1779
20151201|2015-10-04 19:00,5,499,502.25,499,501,83
20151201|2015-10-04 19:30,5,501.25,502,501.25,502,4
20151201|2015-10-04 20:00,5,501.5,504.25,501.5,504.25,20
20151201|2015-10-04 20:30,5,504.25,504.25,503.75,503.75,3
20151201|2015-10-04 21:00,5,503.75,504.5,503.25,503.5,12
20151201|2015-10-04 21:30,5,503.5,503.5,503.5,503.5,2
20151201|2015-10-04 22:00,5,503.5,504,503.5,504,3
20151201|2015-10-04 22:30,5,503.25,503.25,502.25,503,7
20151201|2015-10-04 23:30,5,504,504.25,504,504.25,10
20151201|2015-10-05 01:00,5,504,504,502.5,502.5,17
20151201|2015-10-05 01:30,5,502.5,502.5,502,502.25,7
20151201|2015-10-05 02:00,5,502.5,503.25,502.5,503.25,13
20151201|2015-10-05 02:30,5,503.25,504.25,503.25,504.25,6
20151201|2015-10-05 03:00,5,504.75,504.75,504,504,5
20151201|2015-10-05 03:30,5,504,504,503.75,503.75,6
20151201|2015-10-05 04:00,5,503.5,504.5,503.25,504.5,14
20151201|2015-10-05 04:30,5,504.25,504.25,503.75,503.75,11
20151201|2015-10-05 05:00,5,504,504,504,504,2
20151201|2015-10-05 05:30,5,503,503,502.75,502.75,6
20151201|2015-10-05 06:00,5,503.25,504.25,503.25,503.5,13
20151201|2015-10-05 06:30,5,503.5,504.25,503.5,503.5,19
20151201|2015-10-05 07:00,5,502.5,503,501.75,503,19
20151201|2015-10-05 07:30,5,502.5,504.5,502.5,504.25,25
20151201|2015-10-05 08:30,5,504.75,505,500.25,500.75,758
20151201|2015-10-05 09:00,5,501,501.25,499.5,501,488
20151201|2015-10-05 09:30,5,501,501.5,498.25,500,675
20151201|2015-10-05 10:00,5,499.75,500.25,495.25,496,1228
20151201|2015-10-05 10:30,5,496,498.75,495.5,498.25,458
20151201|2015-10-05 11:00,5,498.25,503.75,498,502.25,875
20151201|2015-10-05 11:30,5,502.25,502.25,500,500,351
20151201|2015-10-05 12:00,5,499.75,503,499.75,502.75,307
20151201|2015-10-05 12:30,5,502.75,503.25,501.25,502.5,235
20151201|2015-10-05 13:00,5,502.25,503,499.75,501,1179
20151201|2015-10-05 19:00,6,501.25,501.75,500,501.75,180
20151201|2015-10-05 20:00,6,501.5,501.5,501.25,501.25,2
20151201|2015-10-05 20:30,6,501.75,501.75,501.75,501.75,4
20151201|2015-10-05 21:30,6,501.75,502,501.75,502,4
20151201|2015-10-05 22:00,6,501.75,502,501.75,502,4
20151201|2015-10-05 23:00,6,502,502.25,502,502.25,39
20151201|2015-10-05 23:30,6,502.5,503.75,502.5,503.75,16
20151201|2015-10-06 00:00,6,503.75,503.75,503.75,503.75,1
20151201|2015-10-06 00:30,6,503.75,503.75,503.75,503.75,1
20151201|2015-10-06 01:00,6,503.75,503.75,503,503,22
20151201|2015-10-06 01:30,6,503,503,503,503,17
20151201|2015-10-06 02:00,6,503,503,503,503,8
20151201|2015-10-06 02:30,6,503,503,503,503,58
20151201|2015-10-06 03:00,6,503,503.25,502.5,502.5,176
20151201|2015-10-06 03:30,6,503,503,502.75,502.75,9
20151201|2015-10-06 04:00,6,503,503,503,503,9
20151201|2015-10-06 04:30,6,503,503,503,503,5
20151201|2015-10-06 05:00,6,503,503,503,503,4
20151201|2015-10-06 05:30,6,502.75,503,502.75,503,42
20151201|2015-10-06 06:00,6,502.75,502.75,502.75,502.75,49
20151201|2015-10-06 06:30,6,502.75,502.75,502,502,13
20151201|2015-10-06 07:00,6,502,505.5,501.75,505.25,152
20151201|2015-10-06 07:30,6,505.5,509.75,505.5,508,196
20151201|2015-10-06 08:30,6,508,513.5,508,509.25,3440
20151201|2015-10-06 09:00,6,509.25,512,509.25,510.75,1119
20151201|2015-10-06 09:30,6,510.75,513.75,510.75,513.25,760
20151201|2015-10-06 10:00,6,513.25,515.75,512.25,513.25,1954
20151201|2015-10-06 10:30,6,513.25,513.75,511.25,513,722
20151201|2015-10-06 11:00,6,513,514.5,512.75,513,681
20151201|2015-10-06 11:30,6,513.25,514.75,513.25,514,587
20151201|2015-10-06 12:00,6,514,514.75,512.5,514.5,447
20151201|2015-10-06 12:30,6,514.25,514.75,513.25,514.5,457
20151201|2015-10-06 13:00,6,514.5,516.5,514.25,515.75,1700
20151201|2015-10-06 19:00,7,515,515.75,514.5,515.75,238
20151201|2015-10-06 19:30,7,516,516,515.75,515.75,28
20151201|2015-10-06 20:00,7,516,516,515.25,515.25,9
20151201|2015-10-06 20:30,7,515.75,516,515.75,515.75,19
20151201|2015-10-06 21:00,7,515.75,515.75,515.5,515.75,16
20151201|2015-10-06 21:30,7,515.5,515.75,515.5,515.75,3
20151201|2015-10-06 22:00,7,515.75,515.75,515.75,515.75,13
20151201|2015-10-06 22:30,7,515.75,516,515.75,515.75,7
20151201|2015-10-06 23:00,7,515.75,515.75,515.75,515.75,6
20151201|2015-10-06 23:30,7,515.75,515.75,515.5,515.75,13
20151201|2015-10-07 00:00,7,515.75,515.75,515.75,515.75,5
20151201|2015-10-07 00:30,7,516,516,515.75,515.75,2
20151201|2015-10-07 01:00,7,515.5,515.5,515.5,515.5,5
20151201|2015-10-07 01:30,7,515.75,515.75,515.75,515.75,9
20151201|2015-10-07 02:00,7,516,516,515.75,516,36
20151201|2015-10-07 02:30,7,516,516,515.75,515.75,20
20151201|2015-10-07 03:00,7,516,518.5,516,518.25,228
20151201|2015-10-07 03:30,7,518.25,519.75,518.25,519.75,60
20151201|2015-10-07 04:00,7,519.75,520.25,519.75,520,77
20151201|2015-10-07 04:30,7,519.75,519.75,519.25,519.25,7
20151201|2015-10-07 05:00,7,519.25,519.5,519,519.5,41
20151201|2015-10-07 05:30,7,519,519.25,519,519.25,7
20151201|2015-10-07 06:00,7,519,519.75,519,519.5,52
20151201|2015-10-07 06:30,7,519.75,519.75,519.5,519.5,38
20151201|2015-10-07 07:00,7,519.5,520.25,519,520,282
20151201|2015-10-07 07:30,7,520.25,520.5,520,520.25,49
20151201|2015-10-07 08:30,7,520.75,521,514,515.25,1723
20151201|2015-10-07 09:00,7,515,515.25,509.5,509.75,1259
20151201|2015-10-07 09:30,7,509.5,512,508.75,510.25,980
20151201|2015-10-07 10:00,7,510.25,510.75,508.5,508.75,722
20151201|2015-10-07 10:30,7,508.75,509.5,506.75,509.25,756
20151201|2015-10-07 11:00,7,508.75,509.5,508,508.5,544
20151201|2015-10-07 11:30,7,508.25,508.5,507.5,508,219
20151201|2015-10-07 12:00,7,508.25,509,508.25,508.75,208
20151201|2015-10-07 12:30,7,508.75,509.5,507.25,508.25,319
20151201|2015-10-07 13:00,7,508.5,509,507,508.5,1293
20151201|2015-10-07 19:00,8,507.75,508.25,507.25,508.25,71
20151201|2015-10-07 19:30,8,508.25,508.5,508.25,508.5,20
20151201|2015-10-07 20:00,8,508.75,508.75,508.25,508.25,17
20151201|2015-10-07 20:30,8,508.75,509.25,508.75,509,22
20151201|2015-10-07 21:00,8,509.75,509.75,509.75,509.75,2
20151201|2015-10-07 21:30,8,510,511,510,511,17
20151201|2015-10-07 22:00,8,511.25,511.25,511,511,16
20151201|2015-10-07 22:30,8,511,511.25,511,511,27
20151201|2015-10-07 23:00,8,510.75,510.75,510.25,510.25,4
20151201|2015-10-07 23:30,8,510.5,510.5,510.5,510.5,1
20151201|2015-10-08 00:00,8,510.25,510.25,510.25,510.25,1
20151201|2015-10-08 00:30,8,510.5,510.5,510.5,510.5,2
20151201|2015-10-08 01:00,8,510.5,510.75,510.25,510.5,34
20151201|2015-10-08 01:30,8,510.5,510.5,510.5,510.5,14
20151201|2015-10-08 02:00,8,510,510.5,510,510.5,14
20151201|2015-10-08 02:30,8,510.25,510.5,510.25,510.25,21
20151201|2015-10-08 03:00,8,510.75,510.75,510,510,23
20151201|2015-10-08 03:30,8,510.25,510.5,510,510.5,13
20151201|2015-10-08 04:00,8,510,510.25,510,510.25,7
20151201|2015-10-08 04:30,8,510.5,511,510.5,511,23
20151201|2015-10-08 05:00,8,511,511.25,510.25,510.25,24
20151201|2015-10-08 05:30,8,510.5,511,510.5,510.5,24
20151201|2015-10-08 06:00,8,510.5,511,510.5,511,3
20151201|2015-10-08 06:30,8,510.75,511,510.75,510.75,7
20151201|2015-10-08 07:00,8,510.5,511,510,511,54
20151201|2015-10-08 07:30,8,510.5,510.5,509.5,509.5,58
20151201|2015-10-08 08:30,8,509.75,513,507.5,511.25,849
20151201|2015-10-08 09:00,8,511.25,511.25,506.75,507.5,516
20151201|2015-10-08 09:30,8,507.25,507.25,503.25,503.5,716
20151201|2015-10-08 10:00,8,503.5,503.5,502.25,502.75,663
20151201|2015-10-08 10:30,8,503,504.75,502,504.25,1046
20151201|2015-10-08 11:00,8,504,504.75,503,503.5,228
20151201|2015-10-08 11:30,8,503.75,503.75,502,502.75,269
20151201|2015-10-08 12:00,8,502.5,503,501.5,502.75,299
20151201|2015-10-08 12:30,8,502.5,503.25,502.25,502.75,221
20151201|2015-10-08 13:00,8,502.75,504.75,502.75,503,1048
20151201|2015-10-08 19:00,9,503,503.75,502.75,503.75,49
20151201|2015-10-08 19:30,9,504,504.25,503.75,503.75,13
20151201|2015-10-08 20:00,9,504,505,504,505,17
20151201|2015-10-08 20:30,9,505.25,505.75,505.25,505.75,2
20151201|2015-10-08 21:30,9,505,505,505,505,2
20151201|2015-10-08 22:00,9,505.75,507.25,505.75,507.25,26
20151201|2015-10-08 23:30,9,506.5,506.5,506.5,506.5,1
20151201|2015-10-09 00:30,9,506.25,506.25,506.25,506.25,2
20151201|2015-10-09 01:00,9,506.25,506.25,506,506,5
20151201|2015-10-09 01:30,9,505,505,503.75,503.75,7
20151201|2015-10-09 02:00,9,503.5,503.75,503.5,503.75,10
20151201|2015-10-09 02:30,9,503.75,504.25,503.75,504.25,5
20151201|2015-10-09 03:00,9,504.5,505,504.5,505,15
20151201|2015-10-09 03:30,9,505,506.25,505,506.25,16
20151201|2015-10-09 04:00,9,506,506.5,506,506.25,6
20151201|2015-10-09 05:00,9,505.75,506,505.75,506,4
20151201|2015-10-09 05:30,9,506,506,506,506,2
20151201|2015-10-09 06:00,9,505.75,506,505.75,505.75,10
20151201|2015-10-09 06:30,9,505.75,506.5,505.75,506,31
20151201|2015-10-09 07:00,9,506.25,508,506,508,132
20151201|2015-10-09 07:30,9,507.75,509,507.75,508,256
20151201|2015-10-09 08:30,9,506.75,507.5,503.25,504,985
20151201|2015-10-09 09:00,9,504,506,502.75,504.5,680
20151201|2015-10-09 09:30,9,504.5,507.25,502.25,506.5,750
20151201|2015-10-09 10:00,9,507,508,505.75,507.5,612
20151201|2015-10-09 10:30,9,507.5,507.5,503.75,505.25,665
20151201|2015-10-09 11:00,9,504.5,508,497,506,1956
20151201|2015-10-09 11:30,9,505.5,509.5,505.5,508.75,843
20151201|2015-10-09 12:00,9,508.25,508.5,504.75,506.25,1133
20151201|2015-10-09 12:30,9,506,506,503.5,504,739
20151201|2015-10-09 13:00,9,504,504.5,499.75,499.75,1605
20151201|2015-10-11 19:00,12,500,502.25,499,501.5,209
20151201|2015-10-11 19:30,12,500.75,501.25,500.75,501.25,3
20151201|2015-10-11 20:00,12,501,501,501,501,1
20151201|2015-10-11 20:30,12,501.25,501.25,501.25,501.25,1
20151201|2015-10-11 21:30,12,502,502.25,501.75,502.25,15
20151201|2015-10-11 22:00,12,502,502,501.5,501.5,3
20151201|2015-10-11 22:30,12,500.75,500.75,500.75,500.75,13
20151201|2015-10-12 00:30,12,500.75,500.75,500.75,500.75,2
20151201|2015-10-12 01:00,12,501,501.5,501,501,7
20151201|2015-10-12 01:30,12,501.25,501.25,501,501,7
20151201|2015-10-12 02:00,12,501.25,501.75,501.25,501.5,11
20151201|2015-10-12 02:30,12,501.75,501.75,501.5,501.5,13
20151201|2015-10-12 03:00,12,501.25,501.25,501,501,9
20151201|2015-10-12 03:30,12,500.75,501.5,500.75,501.25,11
20151201|2015-10-12 04:00,12,501.5,501.5,501,501.25,16
20151201|2015-10-12 04:30,12,500.75,501,500.75,500.75,9
20151201|2015-10-12 05:00,12,501,501,501,501,9
20151201|2015-10-12 05:30,12,501,501,500.25,501,43
20151201|2015-10-12 06:00,12,500.5,500.5,500,500,8
20151201|2015-10-12 06:30,12,500,500,498.5,498.5,18
20151201|2015-10-12 07:00,12,499.75,499.75,498.5,498.5,97
20151201|2015-10-12 07:30,12,498.5,499,498.25,498.5,62
20151201|2015-10-12 08:30,12,498.5,499.25,495,499.25,1280
20151201|2015-10-12 09:00,12,498.75,502,497.5,501,1060
20151201|2015-10-12 09:30,12,500.5,501,498.25,500.75,414
20151201|2015-10-12 10:00,12,500.75,500.75,497.5,498.75,499
20151201|2015-10-12 10:30,12,498.75,501.5,498.5,501.5,581
20151201|2015-10-12 11:00,12,501.5,501.75,500.5,500.5,300
20151201|2015-10-12 11:30,12,500.5,501.5,499.75,500.25,169
20151201|2015-10-12 12:00,12,500.25,501,499.25,501,141
20151201|2015-10-12 12:30,12,500.75,500.75,499.5,499.75,201
20151201|2015-10-12 13:00,12,500,500.75,497,499.5,911
20151201|2015-10-12 19:00,13,497.75,498.75,497,497,49
20151201|2015-10-12 19:30,13,497.25,497.25,497.25,497.25,5
20151201|2015-10-12 20:00,13,496.75,497,496.75,496.75,4
20151201|2015-10-12 22:30,13,497,497,497,497,2
20151201|2015-10-13 00:00,13,497.5,497.5,497.5,497.5,2
20151201|2015-10-13 01:00,13,498,498,498,498,1
20151201|2015-10-13 01:30,13,498,498.5,498,498.5,6
20151201|2015-10-13 02:00,13,498,498.75,498,498.75,11
20151201|2015-10-13 02:30,13,498.5,499.25,498.5,499,13
20151201|2015-10-13 03:00,13,499.5,499.75,499.25,499.25,16
20151201|2015-10-13 03:30,13,499.25,499.25,498.75,499,7
20151201|2015-10-13 04:00,13,498.75,498.75,498.5,498.5,3
20151201|2015-10-13 04:30,13,498.5,498.75,498.5,498.75,10
20151201|2015-10-13 05:00,13,498.5,499,498,498,6
20151201|2015-10-13 05:30,13,498,498.25,497.75,498.25,7
20151201|2015-10-13 06:00,13,498.75,499,498.25,499,9
20151201|2015-10-13 06:30,13,499,500,498.25,498.5,105
20151201|2015-10-13 07:00,13,499,499.5,498.25,499.5,25
20151201|2015-10-13 07:30,13,499.5,499.75,498.5,499.5,40
20151201|2015-10-13 08:30,13,500,507.5,499,507.25,1692
20151201|2015-10-13 09:00,13,507.25,508,504.25,504.25,642
20151201|2015-10-13 09:30,13,504,504,502.25,502.75,543
20151201|2015-10-13 10:00,13,502.5,508.25,502.5,507.25,805
20151201|2015-10-13 10:30,13,507.5,508.5,505.25,505.5,749
20151201|2015-10-13 11:00,13,505.75,508.75,505.75,508.25,522
20151201|2015-10-13 11:30,13,508.25,509.5,507.5,509,423
20151201|2015-10-13 12:00,13,508.75,510.75,508.75,510.25,477
20151201|2015-10-13 12:30,13,510.25,513,509.5,512,578
20151201|2015-10-13 13:00,13,512.25,513.75,510.25,511.25,1088
20151201|2015-10-13 19:00,14,510,511,510,510.75,51
20151201|2015-10-13 19:30,14,510.75,510.75,510.75,510.75,3
20151201|2015-10-13 20:00,14,510.75,510.75,510,510,9
20151201|2015-10-13 20:30,14,510.25,510.25,509.25,509.25,47
20151201|2015-10-13 21:00,14,510.25,510.75,510.25,510.75,27
20151201|2015-10-13 22:00,14,510.25,510.25,510.25,510.25,8
20151201|2015-10-13 22:30,14,510.25,510.75,510,510.75,3
20151201|2015-10-13 23:00,14,510.5,510.75,510.5,510.75,5
20151201|2015-10-13 23:30,14,510.25,510.25,510.25,510.25,2
20151201|2015-10-14 00:00,14,510.25,510.25,510.25,510.25,2
20151201|2015-10-14 01:00,14,510.25,510.25,510.25,510.25,56
20151201|2015-10-14 01:30,14,510,510,509.75,509.75,6
20151201|2015-10-14 02:00,14,509.75,509.75,509.75,509.75,10
20151201|2015-10-14 02:30,14,509.75,510,509.75,509.75,75
20151201|2015-10-14 03:00,14,509.5,509.5,509,509.25,55
20151201|2015-10-14 03:30,14,509.5,510,509.5,509.75,11
20151201|2015-10-14 04:00,14,509.75,509.75,509.75,509.75,6
20151201|2015-10-14 04:30,14,509.75,509.75,509.75,509.75,1
20151201|2015-10-14 05:00,14,510,510.25,509.5,509.5,35
20151201|2015-10-14 05:30,14,509.75,509.75,509.75,509.75,5
20151201|2015-10-14 06:00,14,509.75,510,509.5,510,9
20151201|2015-10-14 06:30,14,510,510,510,510,1
20151201|2015-10-14 07:00,14,510,511,510,510.5,81
20151201|2015-10-14 07:30,14,510.5,511,510.5,511,21
20151201|2015-10-14 08:30,14,510.75,510.75,503.25,503.75,1334
20151201|2015-10-14 09:00,14,503.25,503.5,501.25,501.25,620
20151201|2015-10-14 09:30,14,501.5,501.5,499.5,500.25,838
20151201|2015-10-14 10:00,14,500.25,501.5,500,500.75,522
20151201|2015-10-14 10:30,14,500.75,502.25,500.25,502,555
20151201|2015-10-14 11:00,14,502,502.75,501.5,502.25,471
20151201|2015-10-14 11:30,14,502.25,502.25,501.75,502.25,336
20151201|2015-10-14 12:00,14,502.25,502.25,501.5,502,206
20151201|2015-10-14 12:30,14,502,502,501.25,501.5,116
20151201|2015-10-14 13:00,14,501.75,502,500.25,501,1108
20151201|2015-10-14 19:00,15,500.5,501,499.75,500.5,61
20151201|2015-10-14 19:30,15,500.25,500.25,500.25,500.25,1
20151201|2015-10-14 20:00,15,500.5,500.75,500.5,500.75,3
20151201|2015-10-14 20:30,15,500.75,500.75,500.5,500.75,26
20151201|2015-10-14 21:00,15,500.75,502,500.75,502,13
20151201|2015-10-14 22:30,15,501.25,501.25,501.25,501.25,1
20151201|2015-10-15 01:30,15,501.75,501.75,501.5,501.5,4
20151201|2015-10-15 02:00,15,502.25,503,502.25,503,30
20151201|2015-10-15 02:30,15,503,503,502,502.25,24
20151201|2015-10-15 03:30,15,502.25,502.5,502,502.5,34
20151201|2015-10-15 04:00,15,502.25,502.5,502.25,502.25,30
20151201|2015-10-15 04:30,15,502,502,501.75,502,22
20151201|2015-10-15 05:00,15,501.25,501.25,500.5,500.75,12
20151201|2015-10-15 05:30,15,500.75,500.75,500.5,500.5,5
20151201|2015-10-15 06:00,15,500.25,500.5,499.75,500.25,19
20151201|2015-10-15 06:30,15,500.5,500.5,500,500,13
20151201|2015-10-15 07:00,15,500,501.5,499.75,501,89
20151201|2015-10-15 07:30,15,500.75,501,499.75,500.75,58
20151201|2015-10-15 08:30,15,500.25,505.5,500.25,505.5,1351
20151201|2015-10-15 09:00,15,505.25,506,503.25,503.5,476
20151201|2015-10-15 09:30,15,503,503,499.5,500,398
20151201|2015-10-15 10:00,15,499.75,501.75,499.75,501.25,712
20151201|2015-10-15 10:30,15,501.25,502,499.5,500,597
20151201|2015-10-15 11:00,15,499.75,500.25,498,498.75,819
20151201|2015-10-15 11:30,15,499,499.5,498.5,499,129
20151201|2015-10-15 12:00,15,498.75,499.25,498,499.25,161
20151201|2015-10-15 12:30,15,499,499.25,496.5,497.25,498
20151201|2015-10-15 13:00,15,497.25,498,496,497,1046
20151201|2015-10-15 19:00,16,496,497.25,496,496.75,121
20151201|2015-10-15 19:30,16,496.75,496.75,495.75,496,10
20151201|2015-10-15 20:00,16,496,496,495.25,495.75,52
20151201|2015-10-15 20:30,16,495.75,496,495.75,496,2
20151201|2015-10-15 21:00,16,496,496,496,496,5
20151201|2015-10-15 21:30,16,495.75,495.75,495.25,495.25,4
20151201|2015-10-15 22:00,16,495.25,495.25,495.25,495.25,2
20151201|2015-10-15 22:30,16,495.5,495.5,495.5,495.5,61
20151201|2015-10-15 23:30,16,495.75,497,495.75,497,7
20151201|2015-10-16 00:00,16,497,497,497,497,8
20151201|2015-10-16 00:30,16,496.75,496.75,496.75,496.75,1
20151201|2015-10-16 01:00,16,497.25,498.75,497.25,498.75,22
20151201|2015-10-16 01:30,16,498.5,498.75,498.5,498.5,11
20151201|2015-10-16 02:00,16,497.75,497.75,497.25,497.5,71
20151201|2015-10-16 02:30,16,498.25,499.5,498.25,499,266
20151201|2015-10-16 03:00,16,499.25,499.25,498.75,499,53
20151201|2015-10-16 03:30,16,498.75,499,497.75,497.75,54
20151201|2015-10-16 04:00,16,497.75,497.75,497.5,497.75,6
20151201|2015-10-16 04:30,16,497.5,498,497.5,498,43
20151201|2015-10-16 05:00,16,498,498.25,498,498.25,34
20151201|2015-10-16 05:30,16,498.25,499,498.25,499,26
20151201|2015-10-16 06:00,16,498.75,499,498.5,499,10
20151201|2015-10-16 06:30,16,498.75,499.25,498.75,499,22
20151201|2015-10-16 07:00,16,499,499.25,498.75,499,39
20151201|2015-10-16 07:30,16,499.25,501,499,500.5,129
20151201|2015-10-16 08:30,16,500,500.25,491.25,492,2269
20151201|2015-10-16 09:00,16,491.75,491.75,485.75,488.25,1934
20151201|2015-10-16 09:30,16,488,488.75,486.75,486.75,722
20151201|2015-10-16 10:00,16,486.75,487,484.5,484.75,1430
20151201|2015-10-16 10:30,16,484.75,485,483.5,483.75,845
20151201|2015-10-16 11:00,16,483.5,484.25,482.5,482.75,990
20151201|2015-10-16 11:30,16,482.5,483.5,482,482.25,723
20151201|2015-10-16 12:00,16,482.25,484.5,481.5,484.25,1041
20151201|2015-10-16 12:30,16,484.25,486.25,483.75,485,947
20151201|2015-10-16 13:00,16,485.25,486.5,483,485.25,1188
20151201|2015-10-18 19:00,19,482,482.75,480.25,480.75,201
20151201|2015-10-18 19:30,19,480.75,480.75,480,480.25,37
20151201|2015-10-18 20:00,19,480.5,480.75,480,480.25,24
20151201|2015-10-18 20:30,19,480.25,480.25,480,480,8
20151201|2015-10-18 21:00,19,480,480.25,479.75,480,10
20151201|2015-10-18 21:30,19,480,480,480,480,3
20151201|2015-10-18 22:30,19,480,480,479.75,479.75,8
20151201|2015-10-18 23:30,19,479.75,479.75,479.75,479.75,13
20151201|2015-10-19 00:30,19,479.5,479.5,479.5,479.5,3
20151201|2015-10-19 01:00,19,479.25,479.25,479.25,479.25,14
20151201|2015-10-19 01:30,19,479.25,479.25,479,479,11
20151201|2015-10-19 02:00,19,479.25,479.25,479,479,18
20151201|2015-10-19 02:30,19,479,479,478,478,74
20151201|2015-10-19 03:00,19,478.25,478.25,477.75,477.75,14
20151201|2015-10-19 03:30,19,478,478.5,478,478.5,22
20151201|2015-10-19 04:00,19,478.25,478.5,477.75,478,39
20151201|2015-10-19 04:30,19,478.25,478.5,478,478.25,22
20151201|2015-10-19 05:00,19,478.25,478.25,478,478,21
20151201|2015-10-19 05:30,19,478,478.25,478,478.25,12
20151201|2015-10-19 06:00,19,478.25,478.5,478,478,50
20151201|2015-10-19 06:30,19,478,478.25,477.5,477.75,40
20151201|2015-10-19 07:00,19,477.75,478.25,477,478,111
20151201|2015-10-19 07:30,19,478,479.25,477.75,479,91
20151201|2015-10-19 08:30,19,479,482.75,478.25,481.25,1168
20151201|2015-10-19 09:00,19,481.25,483,479.5,480.5,943
20151201|2015-10-19 09:30,19,480.5,480.5,477.5,478,806
20151201|2015-10-19 10:00,19,478,478.75,475,476.5,1921
20151201|2015-10-19 10:30,19,476.25,476.25,474.75,475,592
20151201|2015-10-19 11:00,19,475,475.5,473.75,474,1066
20151201|2015-10-19 11:30,19,474,475,473.5,474,491
20151201|2015-10-19 12:00,19,474,474,472,472.25,577
20151201|2015-10-19 12:30,19,472.25,474.25,472,472.75,1154
20151201|2015-10-19 13:00,19,472.5,473.75,471.5,473,1668
20151201|2015-10-19 19:00,20,473,473.5,471,471.75,154
20151201|2015-10-19 19:30,20,471.5,471.5,471.25,471.25,41
20151201|2015-10-19 20:00,20,471.25,471.25,471.25,471.25,40
20151201|2015-10-19 20:30,20,471.5,471.75,471.25,471.5,56
20151201|2015-10-19 21:00,20,471.25,471.75,471.25,471.5,9
20151201|2015-10-19 21:30,20,471.25,471.5,471.25,471.25,11
20151201|2015-10-19 22:00,20,471.25,471.25,471,471,8
20151201|2015-10-19 22:30,20,471.25,471.5,471.25,471.25,15
20151201|2015-10-19 23:30,20,471.25,471.25,471.25,471.25,21
20151201|2015-10-20 00:00,20,471.25,471.25,471,471,16
20151201|2015-10-20 00:30,20,471.25,471.25,471.25,471.25,12
20151201|2015-10-20 01:00,20,471.25,471.25,471.25,471.25,4
20151201|2015-10-20 01:30,20,471,471.5,470.5,471.5,155
20151201|2015-10-20 02:00,20,471.25,471.75,471.25,471.5,39
20151201|2015-10-20 02:30,20,471.5,471.5,471,471.25,18
20151201|2015-10-20 03:00,20,471.25,471.25,471,471,13
20151201|2015-10-20 03:30,20,471,472.25,471,472,10
20151201|2015-10-20 04:00,20,472.25,474.25,472,474,102
20151201|2015-10-20 04:30,20,474.25,474.75,474.25,474.75,62
20151201|2015-10-20 05:00,20,474.25,475.25,474.25,475.25,26
20151201|2015-10-20 05:30,20,475,475.5,474.75,475.25,31
20151201|2015-10-20 06:00,20,475,476,475,476,87
20151201|2015-10-20 06:30,20,476,476,475,475.25,13
20151201|2015-10-20 07:00,20,475.5,475.75,473.75,473.75,139
20151201|2015-10-20 07:30,20,474,475.75,474,475.5,68
20151201|2015-10-20 08:30,20,474.5,476.5,472.5,475,1611
20151201|2015-10-20 09:00,20,475.25,477,473.5,473.5,1280
20151201|2015-10-20 09:30,20,473.75,473.75,470.5,470.5,1110
20151201|2015-10-20 10:00,20,470.75,472.5,470.5,471.5,1382
20151201|2015-10-20 10:30,20,471.75,472,470.5,471.5,642
20151201|2015-10-20 11:00,20,471.5,472.75,471.25,471.75,462
20151201|2015-10-20 11:30,20,471.5,473,471.5,473,369
20151201|2015-10-20 12:00,20,473,473.75,472.25,473.5,500
20151201|2015-10-20 12:30,20,473.75,474.75,473.75,474.25,450
20151201|2015-10-20 13:00,20,474.5,477.25,473.25,476.25,1125
20151201|2015-10-20 19:00,21,476.5,479.75,476.5,479.75,270
20151201|2015-10-20 19:30,21,479.25,479.25,478.25,478.25,4
20151201|2015-10-20 20:00,21,478.25,478.25,478.25,478.25,8
20151201|2015-10-20 20:30,21,478.5,478.5,477.5,477.5,59
20151201|2015-10-20 21:00,21,477.5,477.5,476.75,476.75,65
20151201|2015-10-20 21:30,21,477,477,476.75,476.75,63
20151201|2015-10-20 22:00,21,477,477,476.25,476.5,43
20151201|2015-10-20 22:30,21,477,477,477,477,11
20151201|2015-10-20 23:00,21,477,477,477,477,12
20151201|2015-10-20 23:30,21,477,477,477,477,1
20151201|2015-10-21 01:00,21,476.5,477,476.5,477,10
20151201|2015-10-21 01:30,21,477,477.75,477,477.75,10
20151201|2015-10-21 02:00,21,477.75,478.75,477.75,478,65
20151201|2015-10-21 02:30,21,478,478,478,478,8
20151201|2015-10-21 03:00,21,477.75,478,477.75,478,8
20151201|2015-10-21 03:30,21,477.75,478,477.25,477.25,12
20151201|2015-10-21 04:00,21,477,477.75,477,477.25,16
20151201|2015-10-21 04:30,21,477.25,477.25,476.5,476.5,12
20151201|2015-10-21 05:00,21,476.5,477.75,476.5,477.75,11
20151201|2015-10-21 05:30,21,477.25,478,476.75,477,28
20151201|2015-10-21 06:00,21,477.25,478.25,477.25,478,39
20151201|2015-10-21 06:30,21,478.5,479.75,477.5,477.5,53
20151201|2015-10-21 07:00,21,477.5,479.5,477.5,478.25,62
20151201|2015-10-21 07:30,21,478.5,479.25,478.25,478.5,33
20151201|2015-10-21 08:30,21,478.5,481.75,477.5,481.25,963
20151201|2015-10-21 09:00,21,481.25,482,479,480.75,592
20151201|2015-10-21 09:30,21,480.75,483,480.25,481.75,617
20151201|2015-10-21 10:00,21,481.75,482,480.25,480.75,544
20151201|2015-10-21 10:30,21,480.75,481.75,480.25,481.5,292
20151201|2015-10-21 11:00,21,481.75,482.5,481,481.75,327
20151201|2015-10-21 11:30,21,481.75,482,480.25,481,507
20151201|2015-10-21 12:00,21,481,481.75,480.25,480.5,266
20151201|2015-10-21 12:30,21,480.5,482.75,480.25,481.25,634
20151201|2015-10-21 13:00,21,481.25,482.25,480,480.25,961
20151201|2015-10-21 19:00,22,479.75,481.5,479.75,481.5,114
20151201|2015-10-21 19:30,22,481.75,482,481.75,482,4
20151201|2015-10-21 20:00,22,481.75,482.25,481.25,482.25,6
20151201|2015-10-21 20:30,22,481.5,482,481.5,482,20
20151201|2015-10-21 21:00,22,482.25,482.25,482.25,482.25,7
20151201|2015-10-21 21:30,22,482.5,482.5,482.5,482.5,6
20151201|2015-10-21 22:00,22,482.5,483,482.5,483,4
20151201|2015-10-21 22:30,22,482.75,482.75,482.5,482.5,11
20151201|2015-10-21 23:00,22,483,483.25,483,483.25,13
20151201|2015-10-22 01:30,22,483.5,483.75,483.5,483.75,9
20151201|2015-10-22 02:00,22,483.75,484.5,483.75,484.5,94
20151201|2015-10-22 02:30,22,484.25,486,484.25,485.75,178
20151201|2015-10-22 03:00,22,485.75,486.25,485.5,485.75,76
20151201|2015-10-22 03:30,22,486,486,485.75,485.75,24
20151201|2015-10-22 04:00,22,486,486,485.5,486,11
20151201|2015-10-22 04:30,22,486,486.25,486,486,11
20151201|2015-10-22 05:00,22,486,486,485.5,485.5,13
20151201|2015-10-22 05:30,22,485.75,486.75,485.75,486.25,21
20151201|2015-10-22 06:00,22,486.25,486.5,486,486.25,18
20151201|2015-10-22 06:30,22,486.25,486.5,485.75,485.75,13
20151201|2015-10-22 07:00,22,486,487,485.75,485.75,116
20151201|2015-10-22 07:30,22,485.75,485.75,483.75,483.75,68
20151201|2015-10-22 08:30,22,483.5,485.75,479.25,485.75,1237
20151201|2015-10-22 09:00,22,485.25,486,481,481.75,725
20151201|2015-10-22 09:30,22,481.75,481.75,478.25,480.25,863
20151201|2015-10-22 10:00,22,480.25,480.75,478.5,479,351
20151201|2015-10-22 10:30,22,479,479.75,477,477.5,573
20151201|2015-10-22 11:00,22,477.5,477.5,475.75,477.25,540
20151201|2015-10-22 11:30,22,477.25,478.25,476.5,477,249
20151201|2015-10-22 12:00,22,477,478.75,477,477.75,264
20151201|2015-10-22 12:30,22,477.75,478.5,477,477.25,215
20151201|2015-10-22 13:00,22,477.5,477.75,475,476,639
20151201|2015-10-22 19:00,23,475,475.5,474.5,475,86
20151201|2015-10-22 19:30,23,475,475.25,475,475.25,5
20151201|2015-10-22 20:30,23,475,475,475,475,10
20151201|2015-10-22 23:30,23,475,475.25,475,475.25,55
20151201|2015-10-23 00:00,23,475,475,474.75,474.75,3
20151201|2015-10-23 00:30,23,474.5,474.5,474.5,474.5,2
20151201|2015-10-23 01:00,23,474.75,474.75,474.75,474.75,1
20151201|2015-10-23 01:30,23,475,475,475,475,1
20151201|2015-10-23 02:00,23,475.25,476.25,475,476.25,68
20151201|2015-10-23 02:30,23,476.5,478,476.5,478,41
20151201|2015-10-23 03:00,23,478,478,478,478,1
20151201|2015-10-23 03:30,23,478,478.25,478,478,4
20151201|2015-10-23 04:00,23,477.75,477.75,477,477,3
20151201|2015-10-23 04:30,23,476.25,476.75,476.25,476.75,9
20151201|2015-10-23 05:00,23,477,477,477,477,4
20151201|2015-10-23 05:30,23,476.75,477,476,476,70
20151201|2015-10-23 06:00,23,476.25,478.25,476.25,478,272
20151201|2015-10-23 06:30,23,477.5,478,477.25,477.5,37
20151201|2015-10-23 07:00,23,477.5,478,477.25,477.25,40
20151201|2015-10-23 07:30,23,477,477.75,476.75,477,15
20151201|2015-10-23 08:30,23,477.25,477.25,474.25,475.25,873
20151201|2015-10-23 09:00,23,475.25,475.25,471.25,471.25,875
20151201|2015-10-23 09:30,23,471.5,471.5,470,471,1184
20151201|2015-10-23 10:00,23,471,471,470,470.5,866
20151201|2015-10-23 10:30,23,470.5,471.25,469.5,471.25,462
20151201|2015-10-23 11:00,23,471.25,471.5,470,470.75,470
20151201|2015-10-23 11:30,23,471,472,470.25,471.5,403
20151201|2015-10-23 12:00,23,471.5,471.75,470.25,470.75,336
20151201|2015-10-23 12:30,23,470.75,471.5,470.25,471.25,347
20151201|2015-10-23 13:00,23,471.25,476.25,470.5,475,1137
20151201|2015-10-25 19:00,26,476.25,483.5,476.25,481.75,585
20151201|2015-10-25 19:30,26,481.75,482,481.5,481.75,12
20151201|2015-10-25 20:00,26,481.25,483.25,481,483.25,15
20151201|2015-10-25 20:30,26,482.5,482.75,482.5,482.75,6
20151201|2015-10-25 21:00,26,482.25,482.25,482.25,482.25,1
20151201|2015-10-25 21:30,26,482.25,482.25,481.5,481.5,7
20151201|2015-10-25 22:00,26,481.5,481.5,481.5,481.5,1
20151201|2015-10-26 00:00,26,481.25,481.25,481.25,481.25,2
20151201|2015-10-26 00:30,26,481,481.25,481,481.25,4
20151201|2015-10-26 01:30,26,481.25,481.25,481.25,481.25,1
20151201|2015-10-26 02:00,26,481.5,481.5,481.5,481.5,2
20151201|2015-10-26 03:00,26,481,482.75,481,482.75,16
20151201|2015-10-26 03:30,26,482.75,483,481.75,482.5,22
20151201|2015-10-26 04:00,26,482.25,482.25,482,482.25,6
20151201|2015-10-26 04:30,26,482.25,482.5,481.75,481.75,27
20151201|2015-10-26 05:00,26,481.5,481.5,480.75,480.75,16
20151201|2015-10-26 05:30,26,481.5,481.5,480.5,480.75,32
20151201|2015-10-26 06:00,26,480.75,480.75,480.75,480.75,5
20151201|2015-10-26 06:30,26,480.5,480.5,480,480,76
20151201|2015-10-26 07:00,26,480,481,479.5,481,89
20151201|2015-10-26 07:30,26,480.75,481.25,480.75,480.75,26
20151201|2015-10-26 08:30,26,480.75,491.5,479.5,491,3012
20151201|2015-10-26 09:00,26,491,491.75,487.75,489.25,1238
20151201|2015-10-26 09:30,26,489.5,491.75,488.25,490.75,1245
20151201|2015-10-26 10:00,26,491,494,490.5,490.5,1025
20151201|2015-10-26 10:30,26,490.5,492,489.5,491,706
20151201|2015-10-26 11:00,26,491.25,492.5,490.25,491,755
20151201|2015-10-26 11:30,26,491,492.5,490.5,492.5,382
20151201|2015-10-26 12:00,26,492.25,494,491,492.5,649
20151201|2015-10-26 12:30,26,492.5,492.75,488,490,403
20151201|2015-10-26 13:00,26,490.25,493.25,489,492.75,1166
20151201|2015-10-26 19:00,27,492.25,493.5,491.5,492.25,124
20151201|2015-10-26 19:30,27,492.25,492.25,492.25,492.25,2
20151201|2015-10-26 20:00,27,491.75,492,491.75,491.75,26
20151201|2015-10-26 20:30,27,492.25,492.75,492.25,492.75,16
20151201|2015-10-26 22:00,27,492.5,492.5,492.5,492.5,1
20151201|2015-10-27 00:00,27,492,492,492,492,1
20151201|2015-10-27 01:00,27,491.75,492,491.75,492,6
20151201|2015-10-27 02:00,27,491.75,492.25,491.5,492.25,19
20151201|2015-10-27 02:30,27,492,492,492,492,7
20151201|2015-10-27 03:00,27,492.25,492.25,492,492,4
20151201|2015-10-27 03:30,27,491.75,492,491.5,491.5,58
20151201|2015-10-27 04:00,27,491,491,490.5,490.75,13
20151201|2015-10-27 04:30,27,490.5,491.5,490,490.25,41
20151201|2015-10-27 05:00,27,490.25,490.25,489.75,490,27
20151201|2015-10-27 05:30,27,490,490,489.25,489.5,4
20151201|2015-10-27 06:00,27,489.5,489.75,489.5,489.75,16
20151201|2015-10-27 06:30,27,489.5,489.75,489.25,489.5,37
20151201|2015-10-27 07:00,27,489.75,490,489.5,489.5,30
20151201|2015-10-27 07:30,27,490,490.25,489.75,490,30
20151201|2015-10-27 08:30,27,490,500.25,490,497,2378
20151201|2015-10-27 09:00,27,496.75,496.75,492.75,494.25,1252
20151201|2015-10-27 09:30,27,494.5,495.5,492.25,494.5,1243
20151201|2015-10-27 10:00,27,494.25,495,493,493,892
20151201|2015-10-27 10:30,27,493,493.25,491.5,492.25,1300
20151201|2015-10-27 11:00,27,492.25,492.25,489.25,489.25,1419
20151201|2015-10-27 11:30,27,489.25,489.75,488.5,489.75,550
20151201|2015-10-27 12:00,27,490,490.5,489,489.5,758
20151201|2015-10-27 12:30,27,489.75,490,489,489.5,463
20151201|2015-10-27 13:00,27,489.5,490.25,486.25,486.25,1209
20151201|2015-10-27 19:00,28,485.75,486.25,485.5,486.25,145
20151201|2015-10-27 19:30,28,486.5,487,486.5,487,6
20151201|2015-10-27 20:00,28,486.25,486.75,486.25,486.25,35
20151201|2015-10-27 20:30,28,486.75,486.75,486.25,486.25,9
20151201|2015-10-27 21:00,28,486.25,486.25,486.25,486.25,12
20151201|2015-10-27 21:30,28,486.25,486.25,486.25,486.25,2
20151201|2015-10-27 22:00,28,486.25,486.25,485.75,485.75,8
20151201|2015-10-27 22:30,28,485.75,486,485.75,486,17
20151201|2015-10-27 23:00,28,486,486,484.75,485,56
20151201|2015-10-28 00:00,28,484.5,484.75,484.5,484.5,4
20151201|2015-10-28 00:30,28,484,484.5,482.75,484.5,36
20151201|2015-10-28 01:00,28,484.25,484.25,484.25,484.25,2
20151201|2015-10-28 01:30,28,484,484,484,484,2
20151201|2015-10-28 02:00,28,484.25,484.5,484.25,484.25,37
20151201|2015-10-28 02:30,28,484.25,484.5,484.25,484.5,72
20151201|2015-10-28 03:00,28,484.75,485,484.5,484.5,35
20151201|2015-10-28 03:30,28,484.5,484.5,484.5,484.5,5
20151201|2015-10-28 04:00,28,484.5,484.75,484.25,484.25,31
20151201|2015-10-28 04:30,28,484.25,484.5,484,484,63
20151201|2015-10-28 05:00,28,484,484,484,484,3
20151201|2015-10-28 05:30,28,484.25,484.25,483.75,484,5
20151201|2015-10-28 06:00,28,484,484.25,482.75,483.25,18
20151201|2015-10-28 06:30,28,483.25,483.75,483.25,483.5,9
20151201|2015-10-28 07:00,28,483.75,484,483.75,483.75,23
20151201|2015-10-28 07:30,28,484,484,483.75,483.75,3
20151201|2015-10-28 08:30,28,483.75,487.75,483.5,485,887
20151201|2015-10-28 09:00,28,485,485.5,479.75,480.5,1110
20151201|2015-10-28 09:30,28,480.75,481,477.75,481,947
20151201|2015-10-28 10:00,28,481,484.5,480.5,483,921
20151201|2015-10-28 10:30,28,483.25,483.75,480.75,482.5,419
20151201|2015-10-28 11:00,28,481.75,482,481,482,501
20151201|2015-10-28 11:30,28,481.75,484,481.5,483.75,319
20151201|2015-10-28 12:00,28,483.75,484.5,483.25,484.5,276
20151201|2015-10-28 12:30,28,484.25,485.5,482.75,484.5,608
20151201|2015-10-28 13:00,28,484.5,487.25,483.25,485.25,1104
20151201|2015-10-28 19:00,29,485.25,487,484.75,486,69
20151201|2015-10-28 19:30,29,486,486,485.5,485.5,3
20151201|2015-10-28 20:00,29,485.75,485.75,485.75,485.75,1
20151201|2015-10-28 21:00,29,486.5,486.5,486.5,486.5,1
20151201|2015-10-29 00:30,29,485.75,485.75,485.75,485.75,19
20151201|2015-10-29 01:00,29,485.75,486,485.75,486,12
20151201|2015-10-29 01:30,29,485.75,486.25,485.75,486.25,18
20151201|2015-10-29 02:00,29,486,486.25,486,486.25,23
20151201|2015-10-29 02:30,29,486.25,486.25,486,486.25,16
20151201|2015-10-29 03:00,29,486,486,485.75,486,16
20151201|2015-10-29 03:30,29,486,486.25,486,486.25,2
20151201|2015-10-29 04:30,29,486,486,485.5,485.5,9
20151201|2015-10-29 05:00,29,485.5,485.5,484.75,484.75,28
20151201|2015-10-29 05:30,29,485.5,485.5,485.5,485.5,1
20151201|2015-10-29 06:00,29,485.25,485.25,485,485,4
20151201|2015-10-29 06:30,29,485,485.25,485,485.25,9
20151201|2015-10-29 07:00,29,485.25,485.25,484.75,485,106
20151201|2015-10-29 07:30,29,484.75,487,484.75,486,76
20151201|2015-10-29 08:30,29,486.25,490.25,486,488,1224
20151201|2015-10-29 09:00,29,488,490.75,486.75,489.5,961
20151201|2015-10-29 09:30,29,489.5,491.75,488.75,488.75,1520
20151201|2015-10-29 10:00,29,489,489.5,487.25,489,826
20151201|2015-10-29 10:30,29,489.25,491.75,488.25,489.5,1696
20151201|2015-10-29 11:00,29,489.5,491.75,489.5,490.5,1058
20151201|2015-10-29 11:30,29,490.75,490.75,488.5,489.5,1066
20151201|2015-10-29 12:00,29,489.5,489.75,487.5,487.75,593
20151201|2015-10-29 12:30,29,487.75,489.25,487.75,489,537
20151201|2015-10-29 13:00,29,489.25,489.25,487.25,488.5,2010
20151201|2015-10-29 19:00,30,488,489.5,487.75,489.25,123
20151201|2015-10-29 19:30,30,489,489,489,489,1
20151201|2015-10-29 20:00,30,489.25,489.75,489.25,489.75,11
20151201|2015-10-29 20:30,30,489.75,491,489.75,490.5,42
20151201|2015-10-29 21:00,30,491,491.25,490.75,491.25,8
20151201|2015-10-29 21:30,30,491.25,491.25,491.25,491.25,1
20151201|2015-10-29 22:00,30,491.25,491.5,491.25,491.5,55
20151201|2015-10-29 22:30,30,491.5,491.5,491.25,491.5,11
20151201|2015-10-29 23:00,30,491.5,491.75,491.5,491.75,7
20151201|2015-10-29 23:30,30,491.5,491.5,491.5,491.5,19
20151201|2015-10-30 00:00,30,491.5,491.5,491.5,491.5,3
20151201|2015-10-30 00:30,30,491.25,491.25,491.25,491.25,10
20151201|2015-10-30 01:00,30,491.5,491.5,491,491,5
20151201|2015-10-30 01:30,30,491,491,491,491,36
20151201|2015-10-30 02:00,30,491,491,491,491,24
20151201|2015-10-30 03:00,30,491.75,491.75,491.25,491.25,2
20151201|2015-10-30 03:30,30,491.25,491.25,491,491,8
20151201|2015-10-30 04:00,30,491,491.25,490.75,490.75,49
20151201|2015-10-30 04:30,30,490.75,491,490.75,491,19
20151201|2015-10-30 05:00,30,491.25,491.25,490.75,490.75,6
20151201|2015-10-30 05:30,30,490.75,490.75,490.75,490.75,1
20151201|2015-10-30 06:00,30,490.5,490.75,490.25,490.25,34
20151201|2015-10-30 06:30,30,490.25,490.75,490.25,490.5,15
20151201|2015-10-30 07:00,30,490.5,490.75,490.5,490.75,57
20151201|2015-10-30 07:30,30,490.5,490.75,490.25,490.75,9
20151201|2015-10-30 08:30,30,490,491.75,487,487.75,1248
20151201|2015-10-30 09:00,30,487.25,489,486.25,488,465
20151201|2015-10-30 09:30,30,488,492.5,488,492.25,1180
20151201|2015-10-30 10:00,30,492.5,494,491.75,494,1097
20151201|2015-10-30 10:30,30,494.25,494.75,493,494,749
20151201|2015-10-30 11:00,30,494,494.5,493.5,493.5,524
20151201|2015-10-30 11:30,30,493.5,494.25,493.25,494,333
20151201|2015-10-30 12:00,30,494,494.25,493.25,494,600
20151201|2015-10-30 12:30,30,494,494.25,493,493.25,525
20151201|2015-10-30 13:00,30,493.5,495,493,495,1275
20151201|2015-11-01 19:00,2,493,494.25,492.75,494.25,126
20151201|2015-11-01 19:30,2,494,494,494,494,1
20151201|2015-11-01 20:30,2,493.75,493.75,493.5,493.5,3
20151201|2015-11-01 21:00,2,494.25,494.25,494.25,494.25,3
20151201|2015-11-01 21:30,2,494.25,494.75,494.25,494.75,26
20151201|2015-11-01 22:30,2,494.25,494.25,494.25,494.25,1
20151201|2015-11-02 00:00,2,494.75,494.75,494.75,494.75,4
20151201|2015-11-02 01:00,2,494.75,494.75,494.5,494.75,3
20151201|2015-11-02 02:00,2,494.5,494.5,494,494,19
20151201|2015-11-02 02:30,2,494.25,494.25,494.25,494.25,1
20151201|2015-11-02 03:00,2,494.25,494.25,494,494,2
20151201|2015-11-02 03:30,2,494.25,494.25,492.75,493,11
20151201|2015-11-02 04:00,2,492.25,492.5,491.5,491.5,49
20151201|2015-11-02 04:30,2,491.5,491.75,491.5,491.75,23
20151201|2015-11-02 05:00,2,492,492.5,491.25,491.25,8
20151201|2015-11-02 05:30,2,491.25,491.25,491.25,491.25,1
20151201|2015-11-02 06:00,2,491.5,491.5,491.5,491.5,1
20151201|2015-11-02 06:30,2,491.25,491.75,491,491.25,51
20151201|2015-11-02 07:00,2,491.25,491.25,491,491.25,30
20151201|2015-11-02 07:30,2,491.5,491.5,490.5,490.75,99
20151201|2015-11-02 08:30,2,490.5,491.75,486.25,486.75,2143
20151201|2015-11-02 09:00,2,486.75,487.5,485.25,485.25,1184
20151201|2015-11-02 09:30,2,485.5,486.25,483.25,483.75,1059
20151201|2015-11-02 10:00,2,483.5,485.5,483,485,1426
20151201|2015-11-02 10:30,2,484.75,485.5,484.5,485.5,939
20151201|2015-11-02 11:00,2,485.75,486.25,484.25,484.75,425
20151201|2015-11-02 11:30,2,484.5,485.25,484.5,484.5,368
20151201|2015-11-02 12:00,2,484.5,486,484.25,485.5,419
20151201|2015-11-02 12:30,2,485.5,485.75,484.5,485.25,276
20151201|2015-11-02 13:00,2,485.25,486.25,481.75,482.25,1698
20151201|2015-11-02 19:00,3,480.75,481.75,480.75,481.25,77
20151201|2015-11-02 19:30,3,481,481.25,481,481.25,6
20151201|2015-11-02 20:00,3,481.5,481.5,481.5,481.5,4
20151201|2015-11-02 20:30,3,481.5,481.5,481.5,481.5,6
20151201|2015-11-02 21:00,3,481.5,481.5,481.5,481.5,1
20151201|2015-11-02 21:30,3,481,482,481,482,36
20151201|2015-11-02 22:30,3,481.5,481.5,481.5,481.5,2
20151201|2015-11-02 23:00,3,481.25,481.25,481.25,481.25,1
20151201|2015-11-02 23:30,3,481,481,481,481,5
20151201|2015-11-03 01:00,3,481,481,481,481,1
20151201|2015-11-03 01:30,3,480.75,480.75,479.75,480,198
20151201|2015-11-03 02:00,3,480,480.75,480,480.75,69
20151201|2015-11-03 02:30,3,480.5,481,480.5,481,9
20151201|2015-11-03 03:00,3,480.75,481.25,480.75,480.75,18
20151201|2015-11-03 03:30,3,480.75,481.25,480.75,481.25,3
20151201|2015-11-03 04:00,3,480.5,480.5,480.25,480.25,8
20151201|2015-11-03 04:30,3,480.25,480.25,480.25,480.25,2
20151201|2015-11-03 05:00,3,480.5,480.5,480,480.25,11
20151201|2015-11-03 05:30,3,480.5,480.5,480.25,480.25,8
20151201|2015-11-03 06:00,3,480.5,480.75,480.5,480.5,25
20151201|2015-11-03 06:30,3,480.5,480.75,480.25,480.75,32
20151201|2015-11-03 07:00,3,481,483.5,480.75,483.5,145
20151201|2015-11-03 07:30,3,483.5,484,483.5,484,22
20151201|2015-11-03 08:30,3,483.5,486,482.75,483.5,1648
20151201|2015-11-03 09:00,3,483.5,485.75,483.25,484,759
20151201|2015-11-03 09:30,3,484,485,480.75,482.5,1225
20151201|2015-11-03 10:00,3,482.75,486.5,482.75,485.5,736
20151201|2015-11-03 10:30,3,485.5,486,482.25,484,518
20151201|2015-11-03 11:00,3,484.25,485.75,484,485,309
20151201|2015-11-03 11:30,3,484.75,487,484,486.5,422
20151201|2015-11-03 12:00,3,486.75,488.5,486.75,487,784
20151201|2015-11-03 12:30,3,487,487.75,485.25,485.5,507
20151201|2015-11-03 13:00,3,485.5,488,485.5,487,791
20151201|2015-11-03 19:00,4,486.25,487.25,486,486.25,95
20151201|2015-11-03 19:30,4,486.25,486.5,485.75,485.75,47
20151201|2015-11-03 20:00,4,485.5,485.5,484.25,484.25,65
20151201|2015-11-03 20:30,4,484,484,484,484,1
20151201|2015-11-03 21:00,4,484.5,484.5,484,484,2
20151201|2015-11-03 21:30,4,484.5,484.5,484.5,484.5,3
20151201|2015-11-03 22:00,4,484.75,484.75,484.75,484.75,3
20151201|2015-11-03 23:30,4,484.5,484.5,484.25,484.25,21
20151201|2015-11-04 00:30,4,484.5,484.5,484.5,484.5,1
20151201|2015-11-04 01:30,4,484.25,484.25,484.25,484.25,2
20151201|2015-11-04 02:00,4,484.25,484.25,484.25,484.25,10
20151201|2015-11-04 02:30,4,484,484,484,484,1
20151201|2015-11-04 03:00,4,483.5,483.5,482.5,482.75,35
20151201|2015-11-04 04:00,4,483,483,483,483,19
20151201|2015-11-04 04:30,4,483,483.25,483,483.25,16
20151201|2015-11-04 05:00,4,483.5,484.25,483.5,484,48
20151201|2015-11-04 05:30,4,484.25,484.25,484.25,484.25,2
20151201|2015-11-04 06:00,4,483.75,484,483.75,484,11
20151201|2015-11-04 06:30,4,484,484.5,484,484.25,11
20151201|2015-11-04 07:00,4,484.25,484.25,483.75,483.75,26
20151201|2015-11-04 07:30,4,483.75,484.25,483.5,484.25,29
20151201|2015-11-04 08:30,4,484.25,484.25,481.5,482.25,2066
20151201|2015-11-04 09:00,4,482,484.25,481.5,483,757
20151201|2015-11-04 09:30,4,483,487.5,482.75,487,1513
20151201|2015-11-04 10:00,4,487,489.25,485.75,488.25,1080
20151201|2015-11-04 10:30,4,488,497.75,488,495.5,1985
20151201|2015-11-04 11:00,4,495.5,499.5,494.75,495.5,1926
20151201|2015-11-04 11:30,4,495.5,496.5,494.25,495.75,682
20151201|2015-11-04 12:00,4,495.5,496.5,494.75,496,547
20151201|2015-11-04 12:30,4,496,496.25,494.25,495.25,802
20151201|2015-11-04 13:00,4,495.5,495.75,491,491.5,1290
20151201|2015-11-04 19:00,5,490.25,491,490,490.75,144
20151201|2015-11-04 19:30,5,490.25,490.5,490.25,490.5,3
20151201|2015-11-04 20:00,5,490.5,491,490.5,490.75,17
20151201|2015-11-04 20:30,5,490.75,490.75,490.75,490.75,4
20151201|2015-11-04 21:00,5,490.5,490.75,490,490,54
20151201|2015-11-04 21:30,5,489.5,489.5,489.5,489.5,19
20151201|2015-11-04 22:00,5,489.5,490,489.5,490,7
20151201|2015-11-04 23:30,5,489.75,489.75,489,489,8
20151201|2015-11-05 00:00,5,488.5,488.5,487.75,487.75,15
20151201|2015-11-05 00:30,5,488.25,488.25,488.25,488.25,5
20151201|2015-11-05 01:00,5,488.25,488.25,487.75,488.25,73
20151201|2015-11-05 01:30,5,488.5,489,488.5,489,46
20151201|2015-11-05 02:00,5,488.75,489,488.75,489,21
20151201|2015-11-05 02:30,5,490,490,488.75,488.75,24
20151201|2015-11-05 03:00,5,488.75,489.25,488.75,489.25,10
20151201|2015-11-05 03:30,5,489.25,489.25,489,489.25,49
20151201|2015-11-05 04:00,5,489.25,489.25,488.75,488.75,7
20151201|2015-11-05 04:30,5,488.75,489.5,488.75,489.5,22
20151201|2015-11-05 05:00,5,489.5,489.75,489.5,489.5,33
20151201|2015-11-05 05:30,5,489.75,489.75,489.5,489.75,6
20151201|2015-11-05 06:00,5,489.75,490.25,489.5,490.25,62
20151201|2015-11-05 06:30,5,490,491,490,491,8
20151201|2015-11-05 07:00,5,490.75,490.75,489,489,130
20151201|2015-11-05 07:30,5,489,489,487.5,487.75,333
20151201|2015-11-05 08:30,5,487.5,491.5,485.25,485.25,2597
20151201|2015-11-05 09:00,5,485.25,487.25,483.5,485.25,1687
20151201|2015-11-05 09:30,5,485.25,489.5,483.75,488.25,1340
20151201|2015-11-05 10:00,5,488.25,488.75,487,487.25,658
20151201|2015-11-05 10:30,5,487.5,488.25,485.5,486.75,495
20151201|2015-11-05 11:00,5,487,489.75,486.5,489.5,689
20151201|2015-11-05 11:30,5,489.5,489.75,488.5,489.25,631
20151201|2015-11-05 12:00,5,489,489.5,487.5,487.75,707
20151201|2015-11-05 12:30,5,487.75,488.25,487,487,897
20151201|2015-11-05 13:00,5,487.25,488.5,485.25,487.25,1813
20151201|2015-11-05 19:00,6,485.5,485.5,485.25,485.25,97
20151201|2015-11-05 19:30,6,485.25,485.5,485.25,485.25,13
20151201|2015-11-05 20:00,6,485,485.25,485,485,5
20151201|2015-11-05 20:30,6,485.5,485.5,485.5,485.5,15
20151201|2015-11-05 21:00,6,485.25,485.25,485.25,485.25,3
20151201|2015-11-05 21:30,6,485,485,484.5,484.5,18
20151201|2015-11-05 22:00,6,484.75,484.75,484.5,484.5,4
20151201|2015-11-05 22:30,6,484.25,484.25,483.75,483.75,10
20151201|2015-11-05 23:00,6,483.5,483.5,483.5,483.5,1
20151201|2015-11-06 00:00,6,483.5,483.5,483.25,483.25,17
20151201|2015-11-06 00:30,6,483.75,484.25,483,483.5,47
20151201|2015-11-06 01:00,6,483.5,487.5,483.5,484.25,40
20151201|2015-11-06 01:30,6,484.25,484.25,484.25,484.25,2
20151201|2015-11-06 02:00,6,484.25,484.25,484.25,484.25,5
20151201|2015-11-06 02:30,6,484.25,484.25,484.25,484.25,3
20151201|2015-11-06 03:00,6,484,484,484,484,13
20151201|2015-11-06 03:30,6,483.5,483.5,482.5,482.75,29
20151201|2015-11-06 04:00,6,483,483,482.5,482.5,39
20151201|2015-11-06 04:30,6,482.5,482.75,482.25,482.75,55
20151201|2015-11-06 05:00,6,483.25,484.75,483.25,484.5,13
20151201|2015-11-06 05:30,6,484.25,484.25,483.5,484,18
20151201|2015-11-06 06:00,6,484,484.25,484,484.25,32
20151201|2015-11-06 06:30,6,484.25,484.5,484.25,484.25,23
20151201|2015-11-06 07:00,6,484.5,487.5,483.75,483.75,110
20151201|2015-11-06 07:30,6,483.75,484.5,481.75,482.25,272
20151201|2015-11-06 08:30,6,482.75,486.5,480.75,484.75,1242
20151201|2015-11-06 09:00,6,484.75,485.5,482.5,482.75,863
20151201|2015-11-06 09:30,6,482.75,488,482,487.5,1036
20151201|2015-11-06 10:00,6,487.75,489.5,487.25,487.5,1064
20151201|2015-11-06 10:30,6,487.5,489.25,487,489,409
20151201|2015-11-06 11:00,6,488.75,489.5,487.75,488.5,442
20151201|2015-11-06 11:30,6,488.5,489.5,487.75,489.25,334
20151201|2015-11-06 12:00,6,489.25,490,488.75,489.5,321
20151201|2015-11-06 12:30,6,489.5,489.75,489,489.5,330
20151201|2015-11-06 13:00,6,489.75,490.75,489.25,489.25,1018
20151201|2015-11-08 19:00,9,488.75,488.75,486,488.75,342
20151201|2015-11-08 19:30,9,488.75,489.25,488.75,489.25,24
20151201|2015-11-08 20:00,9,489,489.5,488.5,488.5,19
20151201|2015-11-08 20:30,9,489.25,489.75,489.25,489.25,9
20151201|2015-11-08 21:00,9,490,490,489.75,489.75,12
20151201|2015-11-08 21:30,9,490,490.25,489.75,489.75,17
20151201|2015-11-08 22:30,9,489.75,489.75,489.5,489.5,4
20151201|2015-11-08 23:00,9,489.25,489.25,489.25,489.25,6
20151201|2015-11-09 00:30,9,489.5,489.5,489.5,489.5,1
20151201|2015-11-09 01:00,9,489,489.25,489,489.25,7
20151201|2015-11-09 01:30,9,489.25,489.5,489.25,489.5,11
20151201|2015-11-09 02:30,9,489.5,489.5,489.5,489.5,1
20151201|2015-11-09 03:00,9,489.25,489.25,487.75,487.75,31
20151201|2015-11-09 03:30,9,487.75,487.75,486.5,487,49
20151201|2015-11-09 04:00,9,486.5,486.5,486.5,486.5,1
20151201|2015-11-09 04:30,9,486.5,486.75,486.5,486.75,3
20151201|2015-11-09 05:00,9,486.75,486.75,486.75,486.75,5
20151201|2015-11-09 05:30,9,486.75,487,486.75,486.75,9
20151201|2015-11-09 06:00,9,487,487.25,487,487.25,11
20151201|2015-11-09 06:30,9,487.25,487.5,487,487.5,11
20151201|2015-11-09 07:00,9,487.75,487.75,486.75,487.75,32
20151201|2015-11-09 07:30,9,487.5,488,487.25,487.75,44
20151201|2015-11-09 08:30,9,487.75,490,484,484.25,2088
20151201|2015-11-09 09:00,9,484,485.25,483.25,485,724
20151201|2015-11-09 09:30,9,485.25,485.5,482.75,482.75,628
20151201|2015-11-09 10:00,9,482.75,482.75,480.75,482.5,851
20151201|2015-11-09 10:30,9,482.5,483,482,482,810
20151201|2015-11-09 11:00,9,482,482,479,479.5,1143
20151201|2015-11-09 11:30,9,479.25,480,475.25,477,931
20151201|2015-11-09 12:00,9,476.75,477.25,475.25,476,491
20151201|2015-11-09 12:30,9,475.75,477.75,475.75,477,1912
20151201|2015-11-09 13:00,9,476.75,477.5,472.75,473,2553
20151201|2015-11-09 19:00,10,474,475,473,474.25,144
20151201|2015-11-09 19:30,10,474.5,474.5,474.25,474.5,9
20151201|2015-11-09 20:30,10,475,475,474.75,475,35
20151201|2015-11-09 21:00,10,474.75,475,474.75,475,16
20151201|2015-11-09 21:30,10,474.75,475,474.75,475,31
20151201|2015-11-09 22:00,10,474.75,474.75,474.75,474.75,3
20151201|2015-11-09 22:30,10,474.75,474.75,474.75,474.75,1
20151201|2015-11-09 23:00,10,474.75,474.75,474.75,474.75,6
20151201|2015-11-09 23:30,10,474.75,475,474.75,475,12
20151201|2015-11-10 00:30,10,474.75,475,474.75,474.75,77
20151201|2015-11-10 01:00,10,474.5,474.5,474.5,474.5,10
20151201|2015-11-10 02:00,10,474.75,475,474.75,475,66
20151201|2015-11-10 02:30,10,475,475,475,475,7
20151201|2015-11-10 03:00,10,475,475,475,475,5
20151201|2015-11-10 03:30,10,474.75,474.75,474.5,474.75,23
20151201|2015-11-10 04:00,10,474.75,474.75,474.5,474.5,17
20151201|2015-11-10 04:30,10,474.5,474.5,474.5,474.5,4
20151201|2015-11-10 05:00,10,474.75,474.75,474.75,474.75,1
20151201|2015-11-10 05:30,10,474.5,474.75,474.5,474.75,29
20151201|2015-11-10 06:00,10,475,475.25,475,475.25,14
20151201|2015-11-10 06:30,10,475.25,475.5,474.5,474.75,81
20151201|2015-11-10 07:00,10,474.75,475,474.5,474.75,65
20151201|2015-11-10 07:30,10,474.5,474.5,474,474.25,58
20151201|2015-11-10 08:30,10,474.25,474.5,470.75,471.5,2136
20151201|2015-11-10 09:00,10,471.25,471.5,470,470.5,785
20151201|2015-11-10 09:30,10,470.25,470.25,467.75,467.75,1642
20151201|2015-11-10 10:00,10,468,469,467.5,468.75,827
20151201|2015-11-10 10:30,10,468.75,468.75,466,467.25,1644
20151201|2015-11-10 11:00,10,467,468.75,455.5,459.75,5308
20151201|2015-11-10 11:30,10,459.75,461.5,457.5,458.25,1701
20151201|2015-11-10 12:00,10,458,459,455.25,458.5,1340
20151201|2015-11-10 12:30,10,458.5,459.5,458.25,458.5,601
20151201|2015-11-10 13:00,10,458.5,463,457.75,463,1828
20151201|2015-11-10 19:00,11,460,462.5,460,462.25,269
20151201|2015-11-10 19:30,11,462.25,462.75,462.25,462.5,4
20151201|2015-11-10 20:00,11,462.25,463.25,462.25,463.25,14
20151201|2015-11-10 20:30,11,463.75,463.75,463.75,463.75,1
20151201|2015-11-10 21:00,11,463.25,463.5,463.25,463.5,6
20151201|2015-11-10 21:30,11,463.75,464.25,463.75,464.25,43
20151201|2015-11-10 22:00,11,464.25,465,464.25,464.5,126
20151201|2015-11-10 22:30,11,464.75,465,464.75,465,17
20151201|2015-11-10 23:00,11,464.5,464.5,464.5,464.5,1
20151201|2015-11-10 23:30,11,464.5,464.5,464,464,5
20151201|2015-11-11 00:00,11,464.5,464.5,464.5,464.5,2
20151201|2015-11-11 00:30,11,464.5,465,464.5,465,4
20151201|2015-11-11 01:00,11,465,465,465,465,3
20151201|2015-11-11 01:30,11,465.25,465.25,465.25,465.25,1
20151201|2015-11-11 02:00,11,465.25,465.25,464.25,464.25,23
20151201|2015-11-11 02:30,11,464.5,464.5,464.25,464.25,23
20151201|2015-11-11 03:00,11,464.25,464.25,464.25,464.25,15
20151201|2015-11-11 03:30,11,464.25,464.25,463.25,463.5,53
20151201|2015-11-11 04:00,11,463.75,463.75,463.5,463.5,12
20151201|2015-11-11 04:30,11,463.5,463.75,463.5,463.5,10
20151201|2015-11-11 05:00,11,463.5,464,463.25,463.75,14
20151201|2015-11-11 05:30,11,464,464.75,464,464.75,20
20151201|2015-11-11 06:00,11,464.5,464.5,463.75,464.5,24
20151201|2015-11-11 06:30,11,464.5,466.25,464.5,465.25,43
20151201|2015-11-11 07:00,11,465,465.75,464.25,465.25,132
20151201|2015-11-11 07:30,11,465.25,465.25,464,464.5,39
20151201|2015-11-11 08:30,11,466,466.25,461,463.75,1708
20151201|2015-11-11 09:00,11,464,465.25,462.5,464.75,434
20151201|2015-11-11 09:30,11,464.75,465.25,461.25,462.25,852
20151201|2015-11-11 10:00,11,462,462.25,460,461.25,503
20151201|2015-11-11 10:30,11,461.25,461.25,459.25,459.75,389
20151201|2015-11-11 11:00,11,459.75,461,458.75,459.25,335
20151201|2015-11-11 11:30,11,459.25,459.75,458.25,458.75,371
20151201|2015-11-11 12:00,11,458.75,459.5,458,459,381
20151201|2015-11-11 12:30,11,458.75,461.25,458.5,459.75,695
20151201|2015-11-11 13:00,11,459.5,466.25,459.5,466.25,754
20151201|2015-11-11 19:00,12,465,466,465,465.75,358
20151201|2015-11-11 19:30,12,465.75,465.75,465.25,465.5,21
20151201|2015-11-11 20:00,12,465.5,465.5,465.25,465.25,44
20151201|2015-11-11 20:30,12,465.25,465.5,465.25,465.5,18
20151201|2015-11-11 21:00,12,465.75,465.75,465.75,465.75,9
20151201|2015-11-11 22:00,12,465.75,466,465.75,466,7
20151201|2015-11-11 22:30,12,466,466,465.75,465.75,3
20151201|2015-11-11 23:30,12,465.5,465.5,465.25,465.25,10
20151201|2015-11-12 00:30,12,465.25,465.25,465.25,465.25,8
20151201|2015-11-12 01:30,12,465.25,465.5,465.25,465.5,4
20151201|2015-11-12 02:00,12,465.75,465.75,465.75,465.75,2
20151201|2015-11-12 02:30,12,465.5,466.25,465.5,466.25,11
20151201|2015-11-12 03:00,12,466.25,466.25,466,466,2
20151201|2015-11-12 03:30,12,466,466,466,466,15
20151201|2015-11-12 04:00,12,466.25,466.25,465.75,465.75,19
20151201|2015-11-12 04:30,12,465.5,465.5,465.25,465.25,3
20151201|2015-11-12 05:00,12,465.5,465.5,465.5,465.5,3
20151201|2015-11-12 05:30,12,465.5,465.75,465.5,465.75,8
20151201|2015-11-12 06:00,12,465.5,465.75,465.25,465.25,19
20151201|2015-11-12 06:30,12,465.25,465.25,464.75,465.25,20
20151201|2015-11-12 07:00,12,465,465,464,464.75,81
20151201|2015-11-12 07:30,12,464.25,464.5,463.5,464.5,80
20151201|2015-11-12 08:30,12,463.75,464.75,461.25,464.75,1167
20151201|2015-11-12 09:00,12,465,466,463.5,464.25,853
20151201|2015-11-12 09:30,12,464.5,464.75,462,462.25,565
20151201|2015-11-12 10:00,12,462.5,463.75,461.25,462,353
20151201|2015-11-12 10:30,12,462,463.25,461.5,463.25,248
20151201|2015-11-12 11:00,12,463.25,464.5,462,464,206
20151201|2015-11-12 11:30,12,464,465.75,463.5,464.5,437
20151201|2015-11-12 12:00,12,464.5,466.75,464.25,464.5,462
20151201|2015-11-12 12:30,12,464.75,465,463.5,463.5,227
20151201|2015-11-12 13:00,12,463.75,464.5,463.5,464.25,590
20151201|2015-11-12 19:00,13,462,463.25,462,463.25,167
20151201|2015-11-12 19:30,13,463,463,463,463,18
20151201|2015-11-12 20:00,13,462.75,463,462,463,63
20151201|2015-11-12 20:30,13,463.75,463.75,463.75,463.75,12
20151201|2015-11-12 21:30,13,463.75,463.75,463.75,463.75,19
20151201|2015-11-12 23:00,13,463,463.5,462.75,463.25,30
20151201|2015-11-12 23:30,13,463.5,463.5,463.5,463.5,1
20151201|2015-11-13 00:00,13,463.5,463.5,463,463,24
20151201|2015-11-13 00:30,13,463.25,463.25,463,463.25,6
20151201|2015-11-13 01:00,13,463.5,463.75,463.5,463.75,9
20151201|2015-11-13 01:30,13,463.5,464,463.5,463.5,7
20151201|2015-11-13 02:00,13,463.75,464,463.75,464,2
20151201|2015-11-13 03:30,13,463.5,463.5,463.5,463.5,2
20151201|2015-11-13 04:00,13,463.5,464.25,463.5,464.25,10
20151201|2015-11-13 04:30,13,464.75,464.75,464.25,464.25,11
20151201|2015-11-13 05:00,13,464,464.25,464,464.25,4
20151201|2015-11-13 05:30,13,464,464.5,464,464.5,89
20151201|2015-11-13 06:00,13,464.5,464.75,463.75,464.5,60
20151201|2015-11-13 06:30,13,464.5,464.5,464,464.25,53
20151201|2015-11-13 07:00,13,464.25,464.25,464,464.25,15
20151201|2015-11-13 07:30,13,464.5,465,464,464.75,39
20151201|2015-11-13 08:30,13,464,464.75,458.75,459.5,835
20151201|2015-11-13 09:00,13,459.25,461,458,459.75,483
20151201|2015-11-13 09:30,13,460,464,459,463.25,706
20151201|2015-11-13 10:00,13,463.25,464,461.25,462.25,432
20151201|2015-11-13 10:30,13,462.25,462.25,460.75,461.25,301
20151201|2015-11-13 11:00,13,461.25,461.25,460,460,222
20151201|2015-11-13 11:30,13,460,462.5,460,462,175
20151201|2015-11-13 12:00,13,462.25,463.25,462.25,462.75,349
20151201|2015-11-13 12:30,13,463.25,463.75,462.75,463.5,119
20151201|2015-11-13 13:00,13,464,466,463.5,465.25,943
20151201|2015-11-15 19:00,16,463,464.25,462.5,463.25,170
20151201|2015-11-15 19:30,16,463.5,463.5,463,463,8
20151201|2015-11-15 20:00,16,463,463,462,462,55
20151201|2015-11-15 21:30,16,462.25,462.25,462.25,462.25,1
20151201|2015-11-15 22:00,16,462.25,462.25,462.25,462.25,1
20151201|2015-11-15 23:00,16,462.75,464.25,462.75,463.5,41
20151201|2015-11-15 23:30,16,463.25,463.25,463.25,463.25,1
20151201|2015-11-16 00:00,16,463,463,462.75,462.75,15
20151201|2015-11-16 01:00,16,462.25,462.75,462,462,47
20151201|2015-11-16 02:00,16,463.5,463.5,463.5,463.5,1
20151201|2015-11-16 03:00,16,463.25,463.25,463.25,463.25,2
20151201|2015-11-16 03:30,16,463,463.25,463,463.25,5
20151201|2015-11-16 04:00,16,463,464,463,464,30
20151201|2015-11-16 04:30,16,463,463.25,463,463.25,4
20151201|2015-11-16 05:00,16,463.25,463.25,463.25,463.25,2
20151201|2015-11-16 05:30,16,463.5,463.5,463.25,463.25,5
20151201|2015-11-16 06:00,16,463.25,463.25,463.25,463.25,2
20151201|2015-11-16 06:30,16,463.25,463.25,463.25,463.25,3
20151201|2015-11-16 07:00,16,463.25,463.75,463.25,463.5,20
20151201|2015-11-16 07:30,16,463.5,463.5,463.25,463.25,7
20151201|2015-11-16 08:30,16,462,466.5,462,466.25,1156
20151201|2015-11-16 09:00,16,466.25,468.25,465.75,468,994
20151201|2015-11-16 09:30,16,468,472.5,467.75,470,702
20151201|2015-11-16 10:00,16,470.25,471.75,467.75,469,702
20151201|2015-11-16 10:30,16,468.75,469.25,467.75,467.75,134
20151201|2015-11-16 11:00,16,468,468.25,467,467.5,245
20151201|2015-11-16 11:30,16,467.25,470.25,467.25,468.75,318
20151201|2015-11-16 12:00,16,468.5,469,467.25,468,186
20151201|2015-11-16 12:30,16,468,469,467.75,468.75,190
20151201|2015-11-16 13:00,16,468.75,469.75,467,467,538
20151201|2015-11-16 19:00,17,467.25,469,466.25,467.5,211
20151201|2015-11-16 19:30,17,467.5,468,466.75,466.75,21
20151201|2015-11-16 20:00,17,466.75,466.75,466.75,466.75,2
20151201|2015-11-16 20:30,17,467.5,467.5,467,467,2
20151201|2015-11-16 21:30,17,466.5,466.5,466.5,466.5,1
20151201|2015-11-16 22:00,17,466.75,466.75,466.75,466.75,1
20151201|2015-11-16 22:30,17,466.5,467,466.5,467,9
20151201|2015-11-16 23:30,17,466.75,467,466.75,467,6
20151201|2015-11-17 00:00,17,467,467,467,467,1
20151201|2015-11-17 00:30,17,467.5,467.5,467.5,467.5,2
20151201|2015-11-17 01:30,17,467,467,466.75,466.75,3
20151201|2015-11-17 03:30,17,467.25,467.25,467,467,15
20151201|2015-11-17 04:00,17,466.75,467,466.75,466.75,4
20151201|2015-11-17 04:30,17,466.75,466.75,466.5,466.75,48
20151201|2015-11-17 05:00,17,466.25,466.5,466.25,466.25,3
20151201|2015-11-17 05:30,17,466.25,466.5,466.25,466.25,5
20151201|2015-11-17 06:00,17,466.25,466.25,466,466.25,12
20151201|2015-11-17 06:30,17,466.25,466.5,466.25,466.25,5
20151201|2015-11-17 07:00,17,466.5,466.75,466.25,466.75,12
20151201|2015-11-17 07:30,17,466.75,467.25,466.75,467.25,13
20151201|2015-11-17 08:30,17,467.25,468.25,464.25,464.75,1341
20151201|2015-11-17 09:00,17,464.75,466,464.25,465,625
20151201|2015-11-17 09:30,17,465,467.75,464,464.75,506
20151201|2015-11-17 10:00,17,464.75,465.25,464.5,464.5,297
20151201|2015-11-17 10:30,17,464.5,464.5,462.25,462.25,601
20151201|2015-11-17 11:00,17,462.25,463.75,462,462.75,377
20151201|2015-11-17 11:30,17,462.75,463.25,462,462.25,281
20151201|2015-11-17 12:00,17,462.25,462.25,461.25,461.5,359
20151201|2015-11-17 12:30,17,461.5,462.5,461.5,462.5,383
20151201|2015-11-17 13:00,17,462.5,463.75,462,463.5,1253
20151201|2015-11-17 19:00,18,462,463,461.75,461.75,32
20151201|2015-11-17 19:30,18,462,462.5,462,462.5,7
20151201|2015-11-17 20:00,18,462.5,462.5,462.25,462.25,24
20151201|2015-11-17 20:30,18,462.25,462.25,462.25,462.25,5
20151201|2015-11-17 21:30,18,462,462,462,462,7
20151201|2015-11-17 23:00,18,461.75,461.75,461.5,461.5,2
20151201|2015-11-17 23:30,18,461.75,462,461.75,461.75,5
20151201|2015-11-18 01:00,18,461.75,461.75,461.75,461.75,5
20151201|2015-11-18 01:30,18,461.75,462.25,461.5,462.25,20
20151201|2015-11-18 02:00,18,462.25,462.5,462.25,462.25,8
20151201|2015-11-18 02:30,18,461.75,461.75,461.25,461.5,5
20151201|2015-11-18 03:30,18,461.75,461.75,461.75,461.75,2
20151201|2015-11-18 04:00,18,462.5,462.5,462,462.5,12
20151201|2015-11-18 04:30,18,462,463,462,462.25,5
20151201|2015-11-18 05:00,18,462.5,462.75,462.5,462.75,2
20151201|2015-11-18 05:30,18,462.5,463.25,462.5,463.25,17
20151201|2015-11-18 06:00,18,463,463.75,463,463.75,24
20151201|2015-11-18 06:30,18,464,465,464,464.75,28
20151201|2015-11-18 07:00,18,465.25,465.25,464.5,465,9
20151201|2015-11-18 07:30,18,465.25,465.75,465.25,465.75,4
20151201|2015-11-18 08:30,18,465.75,466.5,460.5,460.5,506
20151201|2015-11-18 09:00,18,460.5,460.5,459.25,459.75,253
20151201|2015-11-18 09:30,18,459.5,459.5,457.25,457.75,508
20151201|2015-11-18 10:00,18,458.25,459,457.5,458,142
20151201|2015-11-18 10:30,18,458,458.75,457,457,200
20151201|2015-11-18 11:00,18,457,457.75,455.25,456,243
20151201|2015-11-18 11:30,18,455.75,457,455.25,455.5,44
20151201|2015-11-18 12:00,18,455.25,456.25,455.25,455.75,82
20151201|2015-11-18 12:30,18,455.75,457,455.5,456.75,114
20151201|2015-11-18 13:00,18,456.5,459.5,455.75,459.5,351
20151201|2015-11-18 19:00,19,458.5,458.75,457.75,458.75,16
20151201|2015-11-18 19:30,19,458,458,458,458,3
20151201|2015-11-18 20:00,19,458.75,458.75,458.5,458.5,2
20151201|2015-11-18 20:30,19,458.75,458.75,458,458,14
20151201|2015-11-18 21:00,19,458,458,458,458,2
20151201|2015-11-18 21:30,19,458.5,458.5,458.5,458.5,2
20151201|2015-11-18 22:30,19,458,458,458,458,1
20151201|2015-11-18 23:00,19,457.75,457.75,457.75,457.75,3
20151201|2015-11-19 00:00,19,458,458,458,458,11
20151201|2015-11-19 00:30,19,457.75,457.75,457.75,457.75,14
20151201|2015-11-19 01:30,19,458.5,458.75,458.5,458.5,11
20151201|2015-11-19 02:00,19,458.25,459.25,458.25,459.25,9
20151201|2015-11-19 03:00,19,459.25,459.5,459.25,459.25,14
20151201|2015-11-19 03:30,19,459.5,459.5,459.5,459.5,2
20151201|2015-11-19 04:00,19,459.75,460.5,459.75,459.75,42
20151201|2015-11-19 04:30,19,460,460.5,460,460.25,94
20151201|2015-11-19 05:00,19,460.75,460.75,459.75,460.5,184
20151201|2015-11-19 05:30,19,460.25,460.75,459.5,459.5,42
20151201|2015-11-19 06:00,19,459.5,460.5,459.25,460.5,15
20151201|2015-11-19 06:30,19,460.5,460.5,460.5,460.5,7
20151201|2015-11-19 07:00,19,460.5,460.5,459.75,460,28
20151201|2015-11-19 07:30,19,460,462,459.75,461,165
20151201|2015-11-19 08:30,19,461,463.25,460,462.5,739
20151201|2015-11-19 09:00,19,462.75,464,461.75,463,276
20151201|2015-11-19 09:30,19,463.5,463.75,459.25,459.75,561
20151201|2015-11-19 10:00,19,460,460.25,459,460,469
20151201|2015-11-19 10:30,19,460,460.75,459.75,460.75,394
20151201|2015-11-19 11:00,19,460.75,461.25,460,461,161
20151201|2015-11-19 11:30,19,461,461.75,460.5,461.5,323
20151201|2015-11-19 12:00,19,461.75,462.25,461,462.25,123
20151201|2015-11-19 12:30,19,462.25,463.75,462.25,462.75,898
20151201|2015-11-19 13:00,19,463,463,461.5,462.25,692
20151201|2015-11-19 19:00,20,462,462.5,460.75,461.75,17
20151201|2015-11-19 19:30,20,462.25,462.25,461,461,22
20151201|2015-11-19 20:00,20,461,461.75,459.75,461.75,10
20151201|2015-11-19 20:30,20,461.5,461.5,461,461.25,8
20151201|2015-11-19 21:30,20,461.25,461.25,461.25,461.25,7
20151201|2015-11-19 22:00,20,461.75,462.25,461.75,462.25,4
20151201|2015-11-19 23:30,20,462.25,463,462.25,462.5,27
20151201|2015-11-20 00:00,20,462.25,462.25,462.25,462.25,2
20151201|2015-11-20 01:30,20,462,462,461.75,461.75,3
20151201|2015-11-20 03:00,20,462.5,463.25,462.5,463.25,2
20151201|2015-11-20 03:30,20,463.25,463.25,462.25,462.25,3
20151201|2015-11-20 04:00,20,462.5,462.5,462.5,462.5,3
20151201|2015-11-20 07:00,20,462.25,462.25,461.75,461.75,12
20151201|2015-11-20 07:30,20,462,462.5,462,462,6
20151201|2015-11-20 08:30,20,461.75,462.5,456.75,458.75,1211
20151201|2015-11-20 09:00,20,458.75,458.75,457.5,458.25,465
20151201|2015-11-20 09:30,20,458.5,463.5,458.25,463,831
20151201|2015-11-20 10:00,20,463,463,461.5,462.25,386
20151201|2015-11-20 10:30,20,462.25,462.25,460.25,460.5,165
20151201|2015-11-20 11:00,20,460.75,460.75,457,457.5,258
20151201|2015-11-20 11:30,20,458.25,460.75,458.25,459.25,378
20151201|2015-11-20 12:00,20,459,460.25,458.5,458.5,118
20151201|2015-11-20 12:30,20,458.25,458.25,457,457.5,147
20151201|2015-11-20 13:00,20,457.25,457.5,456.25,456.5,464
20151201|2015-11-22 19:00,23,449,459,449,457.75,100
20151201|2015-11-22 19:30,23,457.25,457.75,457.25,457.75,2
20151201|2015-11-22 20:00,23,457.5,458,457.25,458,4
20151201|2015-11-22 21:30,23,457.25,457.25,457.25,457.25,2
20151201|2015-11-22 22:00,23,457.5,457.5,457.5,457.5,1
20151201|2015-11-22 23:30,23,457.25,457.25,457,457,3
20151201|2015-11-23 01:30,23,456.25,456.25,454.75,455,5
20151201|2015-11-23 02:00,23,454.75,454.75,454.25,454.75,13
20151201|2015-11-23 02:30,23,454.5,454.75,454.5,454.75,3
20151201|2015-11-23 03:00,23,454.25,454.5,454.25,454.5,8
20151201|2015-11-23 03:30,23,454.25,454.25,454.25,454.25,2
20151201|2015-11-23 04:00,23,454.25,454.25,453.5,453.5,51
20151201|2015-11-23 04:30,23,454.5,454.5,454,454,4
20151201|2015-11-23 05:00,23,454.75,454.75,454.75,454.75,1
20151201|2015-11-23 05:30,23,454.75,455,454.75,455,4
20151201|2015-11-23 06:00,23,455,455.75,455,455.25,8
20151201|2015-11-23 06:30,23,455.25,455.25,455.25,455.25,12
20151201|2015-11-23 07:00,23,454.75,455,454,454.25,124
20151201|2015-11-23 07:30,23,453.5,454.25,453.5,454.25,61
20151201|2015-11-23 08:30,23,454.25,460.75,454,459,836
20151201|2015-11-23 09:00,23,459.75,460.5,456.5,457.75,193
20151201|2015-11-23 09:30,23,458.25,462.75,458.25,461.75,360
20151201|2015-11-23 10:00,23,461.5,463.25,460.5,462.75,146
20151201|2015-11-23 10:30,23,462.5,464.75,462.25,463.25,283
20151201|2015-11-23 11:00,23,462.75,463,462.25,463,156
20151201|2015-11-23 11:30,23,463,463.25,462,462.75,123
20151201|2015-11-23 12:00,23,462.25,466,461.75,465.5,288
20151201|2015-11-23 12:30,23,465.5,465.5,464.5,464.75,123
20151201|2015-11-23 13:00,23,464.75,466.25,463.5,464,454
20151201|2015-11-23 19:00,24,464,464.5,464,464,49
20151201|2015-11-23 19:30,24,464.25,464.25,464.25,464.25,2
20151201|2015-11-23 20:00,24,464,464,464,464,6
20151201|2015-11-23 20:30,24,464,464.5,463.75,464.5,19
20151201|2015-11-23 21:00,24,464.5,464.5,464.5,464.5,1
20151201|2015-11-23 21:30,24,464.25,464.25,464.25,464.25,1
20151201|2015-11-23 23:00,24,464,464,464,464,2
20151201|2015-11-23 23:30,24,464,464,464,464,1
20151201|2015-11-24 00:30,24,464,464,464,464,2
20151201|2015-11-24 02:30,24,463.75,463.75,463.75,463.75,4
20151201|2015-11-24 03:30,24,463.5,463.5,462.5,462.5,24
20151201|2015-11-24 04:00,24,462.5,462.75,462.5,462.75,11
20151201|2015-11-24 05:30,24,462.25,462.25,462,462,14
20151201|2015-11-24 06:00,24,462,462,461.5,461.5,8
20151201|2015-11-24 06:30,24,461,461.75,461,461.75,7
20151201|2015-11-24 07:00,24,462,462,461,461.5,29
20151201|2015-11-24 07:30,24,461.25,461.5,461,461.25,6
20151201|2015-11-24 08:30,24,462,465,460.5,461.25,386
20151201|2015-11-24 09:00,24,461,461,459.25,460,342
20151201|2015-11-24 09:30,24,460,462,459.5,461,275
20151201|2015-11-24 10:00,24,461,461,459.25,460.5,109
20151201|2015-11-24 10:30,24,460,460.5,459.5,460.25,237
20151201|2015-11-24 11:00,24,460.25,460.75,459,459.25,105
20151201|2015-11-24 11:30,24,459,459.5,458.5,458.75,423
20151201|2015-11-24 12:00,24,458.75,458.75,457.75,458.5,99
20151201|2015-11-24 12:30,24,458.25,458.75,457.75,457.75,132
20151201|2015-11-24 13:00,24,457.75,459.25,457,457,286
20151201|2015-11-24 19:00,25,457,459.5,457,459.5,8
20151201|2015-11-24 20:30,25,459.5,461,459.5,461,258
20151201|2015-11-24 21:00,25,461,461,461,461,7
20151201|2015-11-24 22:00,25,461,461.25,461,461.25,4
20151201|2015-11-24 23:00,25,460.75,461,460.75,461,2
20151201|2015-11-25 00:00,25,461.25,461.75,461.25,461.25,7
20151201|2015-11-25 01:00,25,461.5,461.75,461.5,461.75,3
20151201|2015-11-25 02:00,25,462,462,461.75,461.75,14
20151201|2015-11-25 02:30,25,461.5,461.5,461.5,461.5,1
20151201|2015-11-25 03:00,25,462,462.75,462,462.75,30
20151201|2015-11-25 03:30,25,462.75,463,462,462,22
20151201|2015-11-25 04:00,25,462.75,462.75,462.75,462.75,5
20151201|2015-11-25 04:30,25,463,463,463,463,4
20151201|2015-11-25 05:00,25,461.75,461.75,460.75,460.75,3
20151201|2015-11-25 05:30,25,461.25,461.5,461.25,461.25,7
20151201|2015-11-25 06:00,25,461.5,461.5,460.75,460.75,7
20151201|2015-11-25 06:30,25,461,461,460.5,460.75,9
20151201|2015-11-25 07:00,25,461,461,460.75,461,40
20151201|2015-11-25 07:30,25,460.75,460.75,460,460,61
20151201|2015-11-25 08:30,25,460,462,460,461,490
20151201|2015-11-25 09:00,25,461.25,461.25,459,459.75,182
20151201|2015-11-25 09:30,25,459.75,460.75,457.75,458.75,189
20151201|2015-11-25 10:00,25,458.75,459.5,456.5,457,258
20151201|2015-11-25 10:30,25,456.75,459,456.75,458.75,320
20151201|2015-11-25 11:00,25,458.5,459.25,457.75,458.5,115
20151201|2015-11-25 11:30,25,458.25,458.25,457.5,458.25,43
20151201|2015-11-25 12:00,25,458,458.5,457.75,458,76
20151201|2015-11-25 12:30,25,458.25,458.5,457.75,458,95
20151201|2015-11-25 13:00,25,458,459.5,456,457,302
20151201|2015-11-27 08:30,27,457,457,452.75,452.75,488
20151201|2015-11-27 09:00,27,452.75,452.75,450,450.75,654
20151201|2015-11-27 09:30,27,450.5,451.25,450.25,450.75,177
20151201|2015-11-27 10:00,27,451,452.5,450.5,451.25,129
20151201|2015-11-27 10:30,27,451.5,451.75,450.75,451.25,105
20151201|2015-11-27 11:00,27,451.25,451.75,450,450.25,263
20151201|2015-11-27 11:30,27,450,450.25,449.25,449.75,223
20151201|2015-11-27 12:00,27,449.75,450.75,449.5,450,16
20151201|2015-11-29 19:00,30,450.25,454,450.25,452,10
20151201|2015-11-29 19:30,30,453.25,453.25,453.25,453.25,2
20151201|2015-11-29 20:00,30,453.5,454,453.5,454,3
20151201|2015-11-29 20:30,30,454,454,454,454,1
20151201|2015-11-29 22:00,30,454.5,454.5,454.5,454.5,2
20151201|2015-11-30 00:30,30,453.5,453.5,453.25,453.25,2
20151201|2015-11-30 02:00,30,452.75,452.75,452.75,452.75,2
20151201|2015-11-30 06:00,30,454.5,454.5,454.5,454.5,1
20151201|2015-11-30 06:30,30,454.5,454.5,454.5,454.5,3
20151201|2015-11-30 07:00,30,452.75,452.75,452.75,452.75,1
20151201|2015-11-30 07:30,30,453,453.5,453,453.5,6
20151201|2015-11-30 08:30,30,455.25,459,455.25,457.75,95
20151201|2015-11-30 09:00,30,457.75,457.75,456.75,456.75,14
20151201|2015-11-30 09:30,30,456.25,458.5,455.75,456,58
20151201|2015-11-30 10:00,30,455.5,458,455,457.75,74
20151201|2015-11-30 10:30,30,457.75,458.5,457,458.5,53
20151201|2015-11-30 11:00,30,458,461.25,457.75,461,40
20151201|2015-11-30 11:30,30,461.5,462.25,458.25,458.25,36
20151201|2015-11-30 12:00,30,458.25,458.5,458,458,9
20151201|2015-11-30 12:30,30,457.5,457.5,457.25,457.25,6
20151201|2015-11-30 13:00,30,456.75,457.75,456.75,457.75,35
20151201|2015-11-30 19:00,1,457,457,457,457,1
20151201|2015-11-30 19:30,1,457,457,457,457,1
20151201|2015-12-01 03:30,1,460,460,460,460,2
20151201|2015-12-01 05:00,1,460.5,460.5,460.5,460.5,1
20151201|2015-12-01 08:30,1,458.75,458.75,458.75,458.75,1
20151201|2015-12-01 09:00,1,460.5,461.5,458.75,458.75,12
20151201|2015-12-01 09:30,1,458.25,462.25,457.75,460,41
20151201|2015-12-01 10:00,1,459,459,458.25,458.25,2
20151201|2015-12-01 10:30,1,457,458.75,456.75,458.75,4
20151201|2015-12-01 11:00,1,458,458,455.5,455.5,3
20151201|2015-12-01 11:30,1,454,454,452.25,452.75,9
20151201|2015-12-02 08:30,2,450,450,450,450,2
20151201|2015-12-02 09:00,2,451.25,451.25,448.5,448.5,3
20151201|2015-12-02 09:30,2,446,446,446,446,1
20151201|2015-12-02 10:00,2,448.5,448.5,448,448,3
20151201|2015-12-02 10:30,2,449.25,450.75,449.25,450.75,7
20151201|2015-12-02 11:00,2,450,450,450,450,2
20151201|2015-12-02 11:30,2,449.75,451,449.75,451,9
20151201|2015-12-02 12:00,2,449,449,449,449,1
20151201|2015-12-03 06:00,3,449.25,449.25,449.25,449.25,14
20151201|2015-12-03 11:00,3,464.75,464.75,464.75,464.75,1
20151201|2015-12-03 11:30,3,464.25,464.25,463.5,463.5,21
20151201|2015-12-04 07:00,4,460,460.25,460,460.25,2
20151201|2015-12-04 08:30,4,462.5,462.5,462.5,462.5,1
20151201|2015-12-04 11:00,4,461.75,462.25,461.75,462.25,20
20151201|2015-12-04 12:00,4,462.5,462.5,462.5,462.5,1
20151201|2015-12-07 10:30,7,463.75,463.75,463.75,463.75,2
20151201|2015-12-07 13:00,7,461.75,461.75,461.5,461.5,3
20151201|2015-12-07 20:00,8,463.5,463.5,463.5,463.5,1
20151201|2015-12-08 02:30,8,462.75,463,462.75,463,2
20151201|2015-12-08 06:30,8,460.25,460.25,460.25,460.25,1
20151201|2015-12-08 11:00,8,458.25,461.75,458.25,461.75,2
20151201|2015-12-08 11:30,8,459.5,459.5,459.5,459.5,5
20151201|2015-12-08 12:00,8,460.5,460.5,460.5,460.5,1
20151201|2015-12-09 09:00,9,467,470,467,470,5
20151201|2015-12-11 08:30,11,478,478,478,478,1
20151201|2015-12-11 09:00,11,473,473,473,473,4
20160301|2015-03-09 08:30,9,577.75,578.25,577.75,578.25,6
20160301|2015-03-10 08:30,10,569,569,569,569,1
20160301|2015-03-10 09:30,10,570.5,570.5,570.5,570.5,2
20160301|2015-03-10 11:30,10,579,579,579,579,5
20160301|2015-03-10 12:00,10,578,578,578,578,1
20160301|2015-03-10 13:00,10,580,580,580,580,5
20160301|2015-03-10 22:30,11,583,584.25,583,584.25,2
20160301|2015-03-11 05:30,11,580.5,580.5,580.5,580.5,1
20160301|2015-03-11 08:30,11,584.75,584.75,584.75,584.75,1
20160301|2015-03-11 10:30,11,584.5,584.5,583.5,583.5,2
20160301|2015-03-11 12:30,11,582.25,582.25,582.25,582.25,5
20160301|2015-03-11 13:00,11,582.25,583,582.25,583,6
20160301|2015-03-12 07:30,12,586,586,586,586,5
20160301|2015-03-12 08:30,12,583.75,583.75,583.75,583.75,1
20160301|2015-03-12 10:30,12,586.75,594.5,586.75,594.5,21
20160301|2015-03-13 13:00,13,584,585.5,583.5,583.5,10
20160301|2015-03-15 19:00,16,581.25,581.25,581.25,581.25,80
20160301|2015-03-16 00:30,16,581.25,581.25,581.25,581.25,4
20160301|2015-03-16 08:30,16,593,593,593,593,6
20160301|2015-03-16 09:00,16,589.25,589.25,589.25,589.25,1
20160301|2015-03-16 10:30,16,595,595,595,595,5
20160301|2015-03-16 11:00,16,595,595,593.5,593.5,2
20160301|2015-03-16 11:30,16,592,592,592,592,1
20160301|2015-03-16 13:00,16,597,597,597,597,1
20160301|2015-03-17 02:00,17,602.75,602.75,602.75,602.75,1
20160301|2015-03-17 08:30,17,592,592,591.5,591.5,6
20160301|2015-03-17 09:00,17,598,598,598,598,1
20160301|2015-03-17 10:30,17,591.5,591.5,591.5,591.5,9
20160301|2015-03-17 11:00,17,591.5,591.5,591.5,591.5,1
20160301|2015-03-17 12:00,17,594,594,594,594,5
20160301|2015-03-17 13:00,17,591.5,591.75,591.5,591.75,91
20160301|2015-03-18 08:30,18,594,594,594,594,1
20160301|2015-03-18 09:00,18,593.75,594.75,593.75,594.75,22
20160301|2015-03-18 10:00,18,589.25,589.25,589.25,589.25,16
20160301|2015-03-18 13:00,18,597,599.25,596,598.75,9
20160301|2015-03-18 19:00,19,607,607,607,607,1
20160301|2015-03-19 07:00,19,601.25,601.25,601.25,601.25,1
20160301|2015-03-19 12:00,19,592,592,592,592,1
20160301|2015-03-19 13:00,19,592.5,592.75,592.5,592.75,7
20160301|2015-03-20 06:30,20,599,599,599,599,4
20160301|2015-03-20 08:30,20,603.75,604,603.75,604,14
20160301|2015-03-20 09:00,20,605,605.5,605,605.5,22
20160301|2015-03-20 10:00,20,605.5,608.5,605.5,608.5,4
20160301|2015-03-20 10:30,20,606.5,606.5,606.5,606.5,1
20160301|2015-03-20 13:00,20,610.75,610.75,610.75,610.75,5
20160301|2015-03-22 19:00,23,612.5,615,612.5,615,4
20160301|2015-03-23 03:00,23,617,617,617,617,1
20160301|2015-03-23 07:30,23,615.25,615.25,615.25,615.25,1
20160301|2015-03-23 08:30,23,616.5,616.5,616.5,616.5,1
20160301|2015-03-23 09:00,23,614.5,614.75,614,614.5,21
20160301|2015-03-23 09:30,23,616,616.5,616,616.5,13
20160301|2015-03-23 10:00,23,616,616.5,616,616.5,24
20160301|2015-03-23 12:00,23,614.5,614.5,613.5,613.5,2
20160301|2015-03-23 19:00,24,614.5,614.5,614.5,614.5,19
20160301|2015-03-24 04:30,24,610,610,610,610,7
20160301|2015-03-24 05:00,24,610,610,610,610,13
20160301|2015-03-24 10:00,24,605.25,605.5,605,605,46
20160301|2015-03-24 11:00,24,605.25,605.25,605.25,605.25,7
20160301|2015-03-25 08:30,25,607,607,607,607,1
20160301|2015-03-25 09:30,25,602.25,602.25,602.25,602.25,1
20160301|2015-03-25 10:30,25,605.5,605.5,605.5,605.5,1
20160301|2015-03-25 12:30,25,603.25,603.75,603.25,603.75,27
20160301|2015-03-26 08:30,26,602,603.25,602,603.25,12
20160301|2015-03-26 09:00,26,602,602,599.25,599.25,12
20160301|2015-03-26 09:30,26,594.5,594.5,592.5,592.5,4
20160301|2015-03-26 10:00,26,592.75,592.75,592.75,592.75,12
20160301|2015-03-26 10:30,26,590.5,590.5,590.5,590.5,6
20160301|2015-03-26 11:30,26,588.5,588.5,588.5,588.5,5
20160301|2015-03-26 12:00,26,588.5,588.75,588.5,588.75,7
20160301|2015-03-26 13:00,26,585,585,585,585,2
20160301|2015-03-26 22:30,27,586.75,586.75,586.75,586.75,1
20160301|2015-03-27 08:30,27,587.25,587.25,587.25,587.25,1
20160301|2015-03-27 10:00,27,590.75,592,590.75,592,35
20160301|2015-03-27 12:00,27,594.5,594.5,594.5,594.5,4
20160301|2015-03-30 07:00,30,598.5,598.5,598.5,598.5,1
20160301|2015-03-30 08:30,30,606.25,608,606.25,608,4
20160301|2015-03-30 09:00,30,608,609,608,609,26
20160301|2015-03-30 10:00,30,609.25,612,608.75,612,11
20160301|2015-03-30 10:30,30,611.75,612.75,611.75,612.75,35
20160301|2015-03-31 07:00,31,610,610,610,610,1
20160301|2015-03-31 08:30,31,613,613.5,613,613.25,4
20160301|2015-03-31 09:00,31,613.75,613.75,613.75,613.75,1
20160301|2015-03-31 10:30,31,612,612,606,606,5
20160301|2015-03-31 12:30,31,597.25,597.25,597.25,597.25,10
20160301|2015-03-31 13:00,31,597.25,597.25,597.25,597.25,90
20160301|2015-04-01 06:30,1,598.5,598.5,598.5,598.5,1
20160301|2015-04-01 08:30,1,591.5,591.5,591.5,591.5,2
20160301|2015-04-01 09:00,1,599.25,599.25,599.25,599.25,1
20160301|2015-04-01 10:00,1,604.5,604.75,604.5,604.75,36
20160301|2015-04-01 10:30,1,605.25,610,605.25,610,2
20160301|2015-04-01 11:00,1,610,610,608.5,609.25,16
20160301|2015-04-01 11:30,1,610,610,610,610,7
20160301|2015-04-01 12:00,1,608,608,603.5,607,4
20160301|2015-04-01 12:30,1,607.75,607.75,607.75,607.75,1
20160301|2015-04-01 13:00,1,609,609.5,609,609.5,3
20160301|2015-04-01 21:30,2,607,607,607,607,1
20160301|2015-04-02 09:00,2,616,616,616,616,1
20160301|2015-04-02 10:00,2,614.75,614.75,614.75,614.75,1
20160301|2015-04-02 11:30,2,620.5,620.5,620.5,620.5,7
20160301|2015-04-02 12:30,2,621.75,624.25,620.5,620.75,15
20160301|2015-04-02 13:00,2,620.25,620.75,620.25,620.75,6
20160301|2015-04-05 19:00,6,625,625,625,625,6
20160301|2015-04-06 08:30,6,618,618,618,618,1
20160301|2015-04-06 11:30,6,611,611,611,611,1
20160301|2015-04-06 12:00,6,612,612,611.5,611.5,4
20160301|2015-04-06 12:30,6,611,611.5,611,611.5,12
20160301|2015-04-06 13:00,6,612,612.25,612,612.25,14
20160301|2015-04-07 03:00,7,609.25,609.25,609.25,609.25,1
20160301|2015-04-07 07:30,7,605,605,604.5,604.5,20
20160301|2015-04-07 08:30,7,602.75,602.75,602.75,602.75,2
20160301|2015-04-07 09:30,7,607.75,607.75,607.75,607.75,1
20160301|2015-04-07 10:00,7,608.75,609.5,608.75,609.5,2
20160301|2015-04-07 12:00,7,606.5,608,606.5,608,5
20160301|2015-04-08 08:30,8,601.25,601.25,601.25,601.25,1
20160301|2015-04-08 09:30,8,596,596,596,596,3
20160301|2015-04-08 10:00,8,598.75,602.5,598.75,602.5,137
20160301|2015-04-08 10:30,8,602,604,602,604,189
20160301|2015-04-08 11:00,8,604,604,603.5,603.75,146
20160301|2015-04-08 11:30,8,603.75,603.75,602.5,602.5,82
20160301|2015-04-08 12:00,8,604.5,604.5,604.5,604.5,1
20160301|2015-04-08 12:30,8,602.75,602.75,602.75,602.75,1
20160301|2015-04-08 13:00,8,603,603,602,602.25,11
20160301|2015-04-09 05:30,9,598.5,598.5,598.5,598.5,1
20160301|2015-04-09 08:30,9,597,597,595.5,595.5,6
20160301|2015-04-09 09:00,9,594.25,594.25,591.25,591.5,27
20160301|2015-04-09 10:00,9,589,589.25,589,589.25,4
20160301|2015-04-09 10:30,9,588,589.25,588,589.25,2
20160301|2015-04-09 11:00,9,598.75,599.5,598.75,599.5,30
20160301|2015-04-09 11:30,9,599.5,601,597.5,597.5,31
20160301|2015-04-09 12:00,9,594.75,594.75,592,593.25,28
20160301|2015-04-10 05:30,10,593,593,593,593,1
20160301|2015-04-10 08:30,10,601.25,601.25,601,601,3
20160301|2015-04-10 09:00,10,596,596,596,596,1
20160301|2015-04-10 11:00,10,595.75,595.75,595.75,595.75,1
20160301|2015-04-10 11:30,10,599.75,599.75,599.75,599.75,2
20160301|2015-04-10 12:00,10,600.75,600.75,600.75,600.75,1
20160301|2015-04-10 13:00,10,599.25,599.25,599.25,599.25,100
20160301|2015-04-12 19:00,13,595.25,595.25,592,592,9
20160301|2015-04-12 20:30,13,592,592,592,592,10
20160301|2015-04-12 21:30,13,592,592,592,592,1
20160301|2015-04-12 23:00,13,592,592,592,592,1
20160301|2015-04-12 23:30,13,592,592,592,592,1
20160301|2015-04-13 00:00,13,592,592,592,592,1
20160301|2015-04-13 03:00,13,590,590,590,590,2
20160301|2015-04-13 08:30,13,585,585,578.75,580,39
20160301|2015-04-13 09:00,13,578.5,578.5,573.75,574.5,51
20160301|2015-04-13 09:30,13,573.75,575.25,573.75,575,32
20160301|2015-04-13 10:00,13,577,577,577,577,1
20160301|2015-04-13 10:30,13,574,574,573.25,574,24
20160301|2015-04-13 11:00,13,575,579.25,575,579.25,6
20160301|2015-04-13 11:30,13,578,578,574.5,574.5,6
20160301|2015-04-13 12:30,13,576,576,576,576,1
20160301|2015-04-13 13:00,13,577.75,577.75,575,576,19
20160301|2015-04-13 19:00,14,576,576,576,576,14
20160301|2015-04-14 02:00,14,574,574,574,574,3
20160301|2015-04-14 05:00,14,570.75,570.75,570,570.75,16
20160301|2015-04-14 07:00,14,568,568,568,568,12
20160301|2015-04-14 07:30,14,570,571.5,570,571.5,47
20160301|2015-04-14 08:30,14,571,572,569.5,569.5,61
20160301|2015-04-14 09:00,14,570,570,569,569,46
20160301|2015-04-14 09:30,14,569,569,568,568.75,168
20160301|2015-04-14 10:30,14,569.25,569.75,569.25,569.75,12
20160301|2015-04-14 11:00,14,569.25,569.25,569.25,569.25,1
20160301|2015-04-14 11:30,14,568.5,568.5,568.5,568.5,2
20160301|2015-04-14 12:00,14,568,570,568,570,21
20160301|2015-04-14 12:30,14,569.75,570,569.75,570,2
20160301|2015-04-14 19:00,15,570.75,571,570.75,571,2
20160301|2015-04-15 06:30,15,571.75,571.75,571.75,571.75,1
20160301|2015-04-15 08:30,15,571,571,571,571,20
20160301|2015-04-15 09:00,15,567.5,567.5,566.5,566.5,13
20160301|2015-04-15 09:30,15,565.75,565.75,565.75,565.75,5
20160301|2015-04-15 10:30,15,570,570,569.25,569.25,6
20160301|2015-04-15 11:00,15,565.75,565.75,564.75,564.75,201
20160301|2015-04-15 11:30,15,564.75,564.75,564.75,564.75,2
20160301|2015-04-15 12:00,15,564.25,565.25,564.25,565.25,8
20160301|2015-04-15 12:30,15,564,564,562.5,562.5,22
20160301|2015-04-15 13:00,15,562,562,560.5,560.5,86
20160301|2015-04-15 19:00,16,561.5,561.5,561.5,561.5,11
20160301|2015-04-15 19:30,16,561.5,561.5,560,560,84
20160301|2015-04-15 20:00,16,560,560,560,560,35
20160301|2015-04-15 20:30,16,560,560,560,560,11
20160301|2015-04-16 03:30,16,560,560,560,560,8
20160301|2015-04-16 08:30,16,561.25,562.25,561.25,562,52
20160301|2015-04-16 09:00,16,560,560,557.75,559.5,216
20160301|2015-04-16 09:30,16,558,558,558,558,3
20160301|2015-04-16 10:30,16,559,559,559,559,5
20160301|2015-04-16 11:00,16,557,557,553.75,553.75,34
20160301|2015-04-16 12:00,16,556.75,557,556.75,557,8
20160301|2015-04-16 12:30,16,555.5,558,555.5,556,21
20160301|2015-04-16 13:00,16,555.75,555.75,555.25,555.25,3
20160301|2015-04-16 19:00,17,557,557,557,557,2
20160301|2015-04-16 20:00,17,557,557,557,557,52
20160301|2015-04-17 08:30,17,560.75,560.75,557.75,557.75,20
20160301|2015-04-17 09:00,17,559,559,559,559,3
20160301|2015-04-17 09:30,17,560.5,560.5,560.5,560.5,1
20160301|2015-04-17 10:00,17,559.25,559.75,559.25,559.75,6
20160301|2015-04-17 11:00,17,559,559,559,559,5
20160301|2015-04-17 12:00,17,558.75,558.75,558.75,558.75,9
20160301|2015-04-17 12:30,17,557.5,557.5,557,557,2
20160301|2015-04-20 07:00,20,557.25,557.25,557.25,557.25,1
20160301|2015-04-20 09:30,20,555,555,555,555,105
20160301|2015-04-20 10:00,20,554,554.5,554,554.25,141
20160301|2015-04-20 12:30,20,554,556,554,556,7
20160301|2015-04-20 13:00,20,558,558,558,558,5
20160301|2015-04-21 08:30,21,556.75,556.75,556.75,556.75,1
20160301|2015-04-21 09:30,21,560,562.25,560,562.25,16
20160301|2015-04-21 10:00,21,563.5,563.5,563.5,563.5,1
20160301|2015-04-22 08:30,22,560,561.5,559.25,559.25,25
20160301|2015-04-22 09:30,22,557.25,557.25,557.25,557.25,3
20160301|2015-04-22 11:30,22,559,559,559,559,34
20160301|2015-04-22 23:00,23,560.5,560.5,560.5,560.5,1
20160301|2015-04-23 07:30,23,565,565,565,565,2
20160301|2015-04-23 09:00,23,565.25,566,564.75,564.75,108
20160301|2015-04-23 09:30,23,566,566,566,566,2
20160301|2015-04-23 11:30,23,566,566,566,566,1
20160301|2015-04-23 12:00,23,566,566,566,566,1
20160301|2015-04-23 13:00,23,566.25,566.25,566.25,566.25,6
20160301|2015-04-24 08:30,24,563,563.75,558.5,558.5,47
20160301|2015-04-24 09:00,24,556.25,556.5,555.5,556.5,4
20160301|2015-04-24 09:30,24,554,554,554,554,14
20160301|2015-04-24 10:00,24,554,554,554,554,61
20160301|2015-04-24 10:30,24,554,554,554,554,2
20160301|2015-04-24 11:00,24,552.75,552.75,552.75,552.75,2
20160301|2015-04-24 11:30,24,552,552,552,552,16
20160301|2015-04-24 12:00,24,552.75,553,552.75,553,2
20160301|2015-04-24 12:30,24,555.25,555.5,555,555,18
20160301|2015-04-24 13:00,24,553.25,553.25,549.75,549.75,15
20160301|2015-04-27 06:30,27,550.75,550.75,550.75,550.75,1
20160301|2015-04-27 07:30,27,550.75,550.75,550.75,550.75,1
20160301|2015-04-27 08:30,27,550.75,551.75,546.25,551.75,24
20160301|2015-04-27 09:00,27,548.25,548.25,547.75,547.75,2
20160301|2015-04-27 09:30,27,545,545,545,545,13
20160301|2015-04-27 10:00,27,546.5,546.5,546.5,546.5,1
20160301|2015-04-27 11:00,27,543,543,543,543,25
20160301|2015-04-27 11:30,27,543,543,543,543,1
20160301|2015-04-27 12:30,27,541.5,541.75,538.25,541,78
20160301|2015-04-27 13:00,27,541.25,541.5,541,541,9
20160301|2015-04-28 04:00,28,539.75,539.75,539,539,2
20160301|2015-04-28 06:00,28,540,540,540,540,1
20160301|2015-04-28 07:00,28,539,539,538.75,538.75,7
20160301|2015-04-28 08:30,28,539,539,538,538.5,19
20160301|2015-04-28 09:00,28,541.75,541.75,540.5,540.5,2
20160301|2015-04-28 09:30,28,539.5,539.5,538.5,538.5,2
20160301|2015-04-28 10:00,28,537,537,533.5,533.5,15
20160301|2015-04-28 10:30,28,537,539.5,537,539.5,3
20160301|2015-04-28 11:00,28,538,538,536.75,536.75,2
20160301|2015-04-28 11:30,28,540,540,540,540,1
20160301|2015-04-28 12:00,28,545.75,545.75,545.75,545.75,8
20160301|2015-04-28 12:30,28,546.25,546.25,546,546,7
20160301|2015-04-29 01:30,29,547.25,547.25,547.25,547.25,1
20160301|2015-04-29 07:00,29,549.5,549.5,549.5,549.5,2
20160301|2015-04-29 10:00,29,548.5,549.5,548.5,549.5,4
20160301|2015-04-29 10:30,29,550,550,549.5,549.5,33
20160301|2015-04-29 12:00,29,550,550,550,550,25
20160301|2015-04-29 12:30,29,550,553,550,553,149
20160301|2015-04-29 13:00,29,550.25,550.25,550.25,550.25,2
20160301|2015-04-30 08:30,30,554,554,552,552,4
20160301|2015-04-30 09:00,30,547,547.75,547,547.75,12
20160301|2015-04-30 09:30,30,547,549.5,547,549.5,30
20160301|2015-04-30 10:00,30,547,549.25,547,547.75,32
20160301|2015-04-30 10:30,30,544.5,544.5,544.5,544.5,1
20160301|2015-04-30 11:00,30,543.5,543.5,543,543,3
20160301|2015-04-30 11:30,30,542.5,542.5,542.5,542.5,5
20160301|2015-04-30 12:00,30,542.5,542.75,542.5,542.75,7
20160301|2015-04-30 13:00,30,541.75,541.75,540.25,540.25,38
20160301|2015-04-30 19:30,1,543.5,543.5,543.5,543.5,7
20160301|2015-05-01 06:00,1,545.25,545.25,545.25,545.25,2
20160301|2015-05-01 08:30,1,544,545.25,544,545.25,25
20160301|2015-05-01 09:30,1,538.25,538.25,538.25,538.25,1
20160301|2015-05-01 10:00,1,540,540,538.25,538.5,8
20160301|2015-05-01 10:30,1,539.5,539.5,539,539,10
20160301|2015-05-01 13:00,1,544,544,543.5,543.5,3
20160301|2015-05-04 08:30,4,535,538.5,535,538.5,11
20160301|2015-05-04 09:00,4,539.5,539.5,539.25,539.5,23
20160301|2015-05-04 09:30,4,539.5,539.5,539.5,539.5,2
20160301|2015-05-04 10:30,4,540.25,540.25,540.25,540.25,1
20160301|2015-05-04 12:00,4,541.25,541.25,541.25,541.25,4
20160301|2015-05-04 12:30,4,541.25,542,541.25,542,57
20160301|2015-05-04 13:00,4,542.25,542.25,540,540,57
20160301|2015-05-04 21:00,5,540.75,540.75,540.75,540.75,7
20160301|2015-05-05 03:30,5,536.25,536.25,536.25,536.25,1
20160301|2015-05-05 08:30,5,536.5,536.75,536.5,536.75,14
20160301|2015-05-05 09:00,5,535.5,536,535.5,536,29
20160301|2015-05-05 09:30,5,535,535,534.25,534.25,29
20160301|2015-05-05 10:00,5,534.5,534.5,532,532,65
20160301|2015-05-05 10:30,5,530.5,532,530,532,42
20160301|2015-05-05 11:00,5,530.25,530.25,529.75,529.75,3
20160301|2015-05-05 11:30,5,529.5,529.5,529.5,529.5,1
20160301|2015-05-05 12:00,5,530.75,533,530.75,533,16
20160301|2015-05-05 12:30,5,532,533.25,532,532.75,73
20160301|2015-05-05 13:00,5,532.75,534,532.75,534,34
20160301|2015-05-05 19:00,6,534,536,534,536,12
20160301|2015-05-05 19:30,6,537,537,537,537,5
20160301|2015-05-06 04:30,6,536,536,536,536,1
20160301|2015-05-06 07:00,6,536.25,536.25,536.25,536.25,1
20160301|2015-05-06 08:30,6,536.75,538,536.5,538,7
20160301|2015-05-06 09:00,6,539,545,539,545,38
20160301|2015-05-06 09:30,6,545,545,543,545,31
20160301|2015-05-06 10:30,6,542.75,542.75,542.75,542.75,1
20160301|2015-05-06 12:30,6,544.25,546,544.25,546,6
20160301|2015-05-06 13:00,6,546,546,546,546,4
20160301|2015-05-06 21:00,7,545.25,545.25,545.25,545.25,1
20160301|2015-05-07 08:30,7,550,550,550,550,1
20160301|2015-05-07 09:00,7,547.25,547.25,547.25,547.25,1
20160301|2015-05-07 09:30,7,550,550.75,550,550.75,6
20160301|2015-05-07 10:00,7,544.25,544.25,540.75,542,11
20160301|2015-05-07 10:30,7,536.75,536.75,536.75,536.75,1
20160301|2015-05-07 11:30,7,539.75,539.75,539.75,539.75,1
20160301|2015-05-07 12:00,7,538.5,538.5,538.5,538.5,8
20160301|2015-05-07 12:30,7,538.5,539.75,538.5,539.75,2
20160301|2015-05-07 13:00,7,539,540.75,539,540,18
20160301|2015-05-08 01:00,8,540.75,540.75,540.75,540.75,1
20160301|2015-05-08 09:00,8,542.5,542.75,542.5,542.75,24
20160301|2015-05-08 09:30,8,542.75,544.5,542.75,544.5,2
20160301|2015-05-08 10:00,8,544,544,544,544,1
20160301|2015-05-08 11:00,8,544.75,544.75,544.25,544.25,15
20160301|2015-05-08 12:00,8,543.5,544,543.5,543.75,8
20160301|2015-05-08 12:30,8,543.75,543.75,542.5,542.5,11
20160301|2015-05-08 13:00,8,542.25,547.25,542.25,547.25,15
20160301|2015-05-10 19:00,11,549.5,549.5,548,548,60
20160301|2015-05-10 19:30,11,548,548,548,548,61
20160301|2015-05-11 03:00,11,546.5,546.5,546.5,546.5,1
20160301|2015-05-11 08:30,11,544,546.5,544,546.5,2
20160301|2015-05-11 11:00,11,546.25,546.25,546.25,546.25,2
20160301|2015-05-11 13:00,11,548,548.25,548,548.25,3
20160301|2015-05-12 00:00,12,545,545,545,545,1
20160301|2015-05-12 08:30,12,547,550,547,550,4
20160301|2015-05-12 09:00,12,552,555.25,552,554,4
20160301|2015-05-12 09:30,12,556.25,556.25,553.75,553.75,4
20160301|2015-05-12 10:30,12,550.25,552.5,550.25,552.5,2
20160301|2015-05-12 11:00,12,552.25,552.25,548.5,549.25,5
20160301|2015-05-12 11:30,12,549.5,552.25,549.5,552.25,3
20160301|2015-05-12 12:00,12,547.5,551.25,547.5,551.25,11
20160301|2015-05-12 13:00,12,550.5,550.5,550.5,550.5,2
20160301|2015-05-13 07:30,13,547.25,547.25,547.25,547.25,1
20160301|2015-05-13 09:00,13,538.5,538.5,537,537,8
20160301|2015-05-13 09:30,13,537.75,537.75,537.25,537.25,8
20160301|2015-05-13 10:30,13,536,536,536,536,5
20160301|2015-05-13 11:00,13,536.5,538,536.5,538,3
20160301|2015-05-13 12:00,13,540.25,541.75,540.25,541.75,58
20160301|2015-05-13 12:30,13,540.25,540.25,538.5,538.75,51
20160301|2015-05-13 13:00,13,543,548,543,548,21
20160301|2015-05-14 05:30,14,550.25,550.25,550.25,550.25,1
20160301|2015-05-14 06:00,14,551,551,551,551,1
20160301|2015-05-14 08:30,14,561,561.25,561,561.25,3
20160301|2015-05-14 09:00,14,565,565,564.25,564.25,5
20160301|2015-05-14 09:30,14,565.75,567.5,565.75,567.5,8
20160301|2015-05-14 10:00,14,568.25,569,568,569,8
20160301|2015-05-14 10:30,14,568,570,567.25,569.5,18
20160301|2015-05-14 11:00,14,569.75,570,569.75,570,6
20160301|2015-05-14 11:30,14,572.25,572.25,568.25,570,3
20160301|2015-05-14 12:00,14,572,573.5,572,573.5,20
20160301|2015-05-14 12:30,14,573.25,576.5,573.25,576.5,5
20160301|2015-05-14 13:00,14,578,579.25,577,579.25,18
20160301|2015-05-14 21:30,15,580.5,580.5,580.5,580.5,1
20160301|2015-05-15 07:30,15,578.75,578.75,578.75,578.75,1
20160301|2015-05-15 08:30,15,578,579.25,578,579.25,2
20160301|2015-05-15 09:00,15,580.75,586.5,580.75,586.5,6
20160301|2015-05-15 09:30,15,584.75,584.75,584.5,584.5,8
20160301|2015-05-15 10:00,15,582.5,582.75,582.5,582.75,25
20160301|2015-05-15 10:30,15,582,582,581.5,581.5,5
20160301|2015-05-15 11:00,15,579.5,579.5,579.5,579.5,1
20160301|2015-05-15 11:30,15,577.25,577.25,576.5,576.5,2
20160301|2015-05-15 12:00,15,575,575.5,575,575.5,8
20160301|2015-05-15 12:30,15,576.75,576.75,575,575.5,14
20160301|2015-05-15 13:00,15,576,576,576,576,6
20160301|2015-05-18 03:00,18,585.5,585.5,585.5,585.5,1
20160301|2015-05-18 05:00,18,587,587,587,587,1
20160301|2015-05-18 08:30,18,592.5,592.75,589.25,589.25,7
20160301|2015-05-18 09:00,18,590,591,590,590.5,70
20160301|2015-05-18 09:30,18,589.75,590.75,589.5,590.75,12
20160301|2015-05-18 10:00,18,591.75,591.75,591.5,591.5,2
20160301|2015-05-18 10:30,18,596.75,596.75,596.75,596.75,1
20160301|2015-05-18 11:00,18,592.75,593.5,592.75,593.5,2
20160301|2015-05-18 11:30,18,595.75,595.75,595.75,595.75,2
20160301|2015-05-18 12:30,18,595,596,595,596,17
20160301|2015-05-18 13:00,18,592.25,592.25,592,592,3
20160301|2015-05-19 00:30,19,594,594,594,594,1
20160301|2015-05-19 02:30,19,589.25,589.25,589.25,589.25,1
20160301|2015-05-19 04:00,19,587.75,588.25,586.25,588,31
20160301|2015-05-19 04:30,19,587,587.25,586.5,586.5,22
20160301|2015-05-19 05:00,19,587.5,587.5,587,587,15
20160301|2015-05-19 05:30,19,586.75,586.75,586,586,8
20160301|2015-05-19 06:00,19,587,587,587,587,1
20160301|2015-05-19 08:30,19,587.25,587.75,576.5,576.5,3
20160301|2015-05-19 09:00,19,579.75,580.5,579.75,580.5,2
20160301|2015-05-19 11:30,19,580.5,580.5,580.25,580.25,2
20160301|2015-05-19 13:00,19,580,580,579.5,579.75,5
20160301|2015-05-19 22:30,20,578.5,578.5,578.5,578.5,1
20160301|2015-05-19 23:00,20,578.25,578.25,578.25,578.25,1
20160301|2015-05-20 08:30,20,575.75,577.25,572.25,577.25,18
20160301|2015-05-20 09:00,20,578.75,582.5,578.75,582.5,2
20160301|2015-05-20 09:30,20,584.25,584.25,583.75,583.75,3
20160301|2015-05-20 10:00,20,579.75,579.75,579.75,579.75,2
20160301|2015-05-20 11:30,20,580.5,580.5,580.5,580.5,2
20160301|2015-05-20 12:30,20,581.5,581.5,581.5,581.5,4
20160301|2015-05-20 13:00,20,581.5,581.5,581.5,581.5,2
20160301|2015-05-20 19:00,21,583,583,583,583,43
20160301|2015-05-20 20:00,21,583,583,583,583,1
20160301|2015-05-20 20:30,21,583,583,583,583,21
20160301|2015-05-20 21:00,21,583,583,583,583,2
20160301|2015-05-20 22:00,21,584,584,584,584,10
20160301|2015-05-21 02:30,21,585,585,585,585,10
20160301|2015-05-21 07:00,21,586.25,586.25,586.25,586.25,1
20160301|2015-05-21 08:30,21,586.5,593.5,586.5,593.5,23
20160301|2015-05-21 09:00,21,594.5,596,594.5,596,97
20160301|2015-05-21 09:30,21,596,600,596,599,14
20160301|2015-05-21 10:00,21,595,595,593.25,594,5
20160301|2015-05-21 10:30,21,597,598,597,598,5
20160301|2015-05-21 11:30,21,601,601.75,600.5,600.5,12
20160301|2015-05-21 12:00,21,600.25,600.25,599.25,599.25,11
20160301|2015-05-21 12:30,21,599.5,600,599.5,600,4
20160301|2015-05-21 13:00,21,598.5,598.5,598.5,598.5,9
20160301|2015-05-21 19:00,22,596.75,596.75,596.75,596.75,2
20160301|2015-05-21 19:30,22,597.5,597.5,597.5,597.5,2
20160301|2015-05-22 06:00,22,600.75,600.75,600.75,600.75,1
20160301|2015-05-22 09:30,22,590,591.5,590,591.5,3
20160301|2015-05-22 10:00,22,590.25,590.25,590.25,590.25,1
20160301|2015-05-22 11:30,22,589.25,592.25,589.25,592.25,30
20160301|2015-05-22 12:00,22,589.25,589.25,587.25,588.5,5
20160301|2015-05-22 12:30,22,589,589,589,589,1
20160301|2015-05-22 13:00,22,587.25,587.25,587,587,2
20160301|2015-05-26 07:00,26,586,586,586,586,1
20160301|2015-05-26 08:30,26,580.75,580.75,577,577,13
20160301|2015-05-26 09:00,26,578.75,578.75,578.75,578.75,1
20160301|2015-05-26 10:00,26,575,575,575,575,4
20160301|2015-05-26 10:30,26,566.75,566.75,566.75,566.75,1
20160301|2015-05-26 11:00,26,567.25,567.5,567.25,567.5,8
20160301|2015-05-26 11:30,26,568.25,568.25,568.25,568.25,4
20160301|2015-05-26 12:00,26,566.5,567,565.5,566,7
20160301|2015-05-26 12:30,26,566,567,566,566.75,32
20160301|2015-05-26 13:00,26,567.5,567.5,565,565,6
20160301|2015-05-27 04:00,27,560,560,560,560,1
20160301|2015-05-27 06:30,27,556,556,554.75,554.75,3
20160301|2015-05-27 07:00,27,553.75,554,552,552,20
20160301|2015-05-27 08:30,27,551,557,550,557,13
20160301|2015-05-27 09:30,27,555.5,555.5,553.5,553.75,23
20160301|2015-05-27 10:00,27,552.5,553,552,553,8
20160301|2015-05-27 10:30,27,553.25,553.25,553.25,553.25,11
20160301|2015-05-27 11:30,27,553.25,553.5,553.25,553.5,17
20160301|2015-05-27 12:00,27,555.75,555.75,555.75,555.75,12
20160301|2015-05-27 12:30,27,554.5,554.5,552,552,4
20160301|2015-05-27 13:00,27,552.75,552.75,552.25,552.25,9
20160301|2015-05-27 19:00,28,552,552,552,552,3
20160301|2015-05-27 22:30,28,550.25,550.25,550.25,550.25,3
20160301|2015-05-28 02:00,28,550.5,550.5,550.5,550.5,1
20160301|2015-05-28 08:30,28,550.5,550.5,545,545,36
20160301|2015-05-28 09:00,28,545.5,549.5,545.5,549.25,37
20160301|2015-05-28 09:30,28,549.75,551.75,549.25,551.75,25
20160301|2015-05-28 10:30,28,552.5,552.5,550.25,550.25,3
20160301|2015-05-28 12:00,28,549.25,550.5,549,550.5,57
20160301|2015-05-28 12:30,28,550.5,550.5,550.5,550.5,2
20160301|2015-05-28 13:00,28,552,552,550.25,550.25,23
20160301|2015-05-29 08:30,29,547.75,550.25,547.75,550.25,3
20160301|2015-05-29 10:30,29,539.75,539.75,539,539,10
20160301|2015-05-29 11:00,29,539.5,539.5,538.75,539,65
20160301|2015-05-29 11:30,29,538.75,539,538.75,539,3
20160301|2015-05-29 12:00,29,538,538,538,538,5
20160301|2015-05-29 12:30,29,537,537,536.75,536.75,8
20160301|2015-05-29 13:00,29,539,539.5,538,539,20
20160301|2015-05-31 21:30,1,537,537,537,537,1
20160301|2015-06-01 07:00,1,538.5,538.5,538.5,538.5,2
20160301|2015-06-01 08:30,1,537.25,537.25,537.25,537.25,1
20160301|2015-06-01 09:00,1,543.5,544.5,543.5,544.5,11
20160301|2015-06-01 09:30,1,547.75,547.75,547.75,547.75,5
20160301|2015-06-01 10:00,1,547.5,547.5,547.5,547.5,6
20160301|2015-06-01 10:30,1,550.25,551.5,550.25,551.5,45
20160301|2015-06-01 11:00,1,552,555,552,553.75,27
20160301|2015-06-01 11:30,1,552.75,553.5,552.75,553.5,2
20160301|2015-06-01 12:00,1,552.25,554.25,552.25,554.25,8
20160301|2015-06-01 12:30,1,555.25,555.5,555.25,555.5,6
20160301|2015-06-01 13:00,1,552.5,552.5,552.5,552.5,1
20160301|2015-06-02 03:00,2,556.5,556.5,556.5,556.5,1
20160301|2015-06-02 08:30,2,562.5,562.5,562.25,562.25,6
20160301|2015-06-02 10:00,2,563,563,563,563,4
20160301|2015-06-02 10:30,2,562.75,563,562.75,563,5
20160301|2015-06-02 11:00,2,564,564.5,564,564.5,6
20160301|2015-06-02 11:30,2,565,567.25,565,567.25,16
20160301|2015-06-02 12:00,2,568,569,568,569,10
20160301|2015-06-02 12:30,2,569.5,570.25,569.5,570.25,10
20160301|2015-06-02 13:00,2,574,575,573.75,575,10
20160301|2015-06-03 02:00,3,579.5,579.5,579.5,579.5,1
20160301|2015-06-03 05:00,3,576.25,576.25,573.75,573.75,6
20160301|2015-06-03 08:30,3,575.25,579.5,575.25,579.5,4
20160301|2015-06-03 09:00,3,583.75,584,582.5,582.5,4
20160301|2015-06-03 11:30,3,580,580,580,580,5
20160301|2015-06-03 13:00,3,570.5,570.5,570.5,570.5,1
20160301|2015-06-04 05:00,4,568,568,568,568,1
20160301|2015-06-04 10:00,4,579,579,577.75,577.75,21
20160301|2015-06-04 11:00,4,578.5,578.5,578.5,578.5,3
20160301|2015-06-04 11:30,4,581.75,581.75,581.75,581.75,2
20160301|2015-06-04 19:00,5,583,583,583,583,1
20160301|2015-06-05 01:30,5,583,583,583,583,1
20160301|2015-06-05 02:00,5,580.75,580.75,580.75,580.75,1
20160301|2015-06-05 06:00,5,585.5,585.5,585.5,585.5,1
20160301|2015-06-05 07:00,5,583,583.5,583,583.5,2
20160301|2015-06-05 07:30,5,582,582,582,582,1
20160301|2015-06-05 08:30,5,581.25,587.25,581,587.25,6
20160301|2015-06-05 09:00,5,587.75,593.75,587.75,593.75,5
20160301|2015-06-05 09:30,5,592.5,592.5,592.5,592.5,1
20160301|2015-06-05 10:30,5,586.75,588.5,586.75,588.5,3
20160301|2015-06-05 11:30,5,590,590,590,590,1
20160301|2015-06-05 12:00,5,580,580,580,580,5
20160301|2015-06-05 13:00,5,578.25,578.25,578.25,578.25,1
20160301|2015-06-07 19:00,8,577.25,578.25,577.25,578.25,6
20160301|2015-06-08 07:30,8,582,582,582,582,1
20160301|2015-06-08 08:30,8,581.25,581.25,581.25,581.25,1
20160301|2015-06-08 10:00,8,587.75,587.75,587.5,587.5,2
20160301|2015-06-08 10:30,8,590,590,590,590,5
20160301|2015-06-08 11:00,8,590,591.5,590,591.5,4
20160301|2015-06-08 11:30,8,588.25,588.25,588.25,588.25,1
20160301|2015-06-08 12:00,8,589.25,589.5,589.25,589.5,12
20160301|2015-06-08 13:00,8,586,586,586,586,1
20160301|2015-06-08 19:00,9,586.5,586.5,586,586.5,3
20160301|2015-06-08 20:00,9,587.75,587.75,587.75,587.75,1
20160301|2015-06-09 02:30,9,589,589,589,589,1
20160301|2015-06-09 03:30,9,588.75,588.75,588.75,588.75,2
20160301|2015-06-09 08:30,9,594,594,593.25,593.25,3
20160301|2015-06-09 09:00,9,589.5,589.5,589,589,6
20160301|2015-06-09 09:30,9,592.5,592.5,591.75,591.75,51
20160301|2015-06-09 10:00,9,590.75,590.75,590.75,590.75,1
20160301|2015-06-09 10:30,9,590,591.5,590,591.5,55
20160301|2015-06-09 11:00,9,592.75,594,592.75,594,5
20160301|2015-06-09 11:30,9,594.5,594.5,594.5,594.5,5
20160301|2015-06-09 12:30,9,593.25,593.25,593.25,593.25,1
20160301|2015-06-09 13:00,9,590.75,590.75,590.75,590.75,1
20160301|2015-06-09 19:00,10,590,591.25,590,591.25,2
20160301|2015-06-10 02:00,10,593.75,593.75,593.75,593.75,1
20160301|2015-06-10 07:00,10,595.5,595.5,595,595,2
20160301|2015-06-10 08:30,10,591.5,591.5,591.5,591.5,1
20160301|2015-06-10 09:00,10,586.5,586.75,586.5,586.75,6
20160301|2015-06-10 09:30,10,579,579.5,579,579.5,2
20160301|2015-06-10 10:30,10,583.75,583.75,583.75,583.75,1
20160301|2015-06-10 11:00,10,582.25,582.25,580.5,580.5,2
20160301|2015-06-10 11:30,10,575.75,575.75,574,575,12
20160301|2015-06-10 12:00,10,575.25,575.25,574.75,574.75,2
20160301|2015-06-10 12:30,10,574.25,574.25,574.25,574.25,1
20160301|2015-06-10 13:00,10,571.25,571.25,571.25,571.25,1
20160301|2015-06-10 19:00,11,571,572.25,571,572.25,9
20160301|2015-06-10 19:30,11,571,571,571,571,2
20160301|2015-06-10 20:30,11,571,571,571,571,1
20160301|2015-06-11 04:00,11,570.5,570.5,570.5,570.5,3
20160301|2015-06-11 04:30,11,567.5,567.5,567.5,567.5,2
20160301|2015-06-11 05:00,11,568.75,568.75,568.75,568.75,1
20160301|2015-06-11 07:30,11,566.5,566.75,566.25,566.75,13
20160301|2015-06-11 08:30,11,567.5,568,567.25,567.75,23
20160301|2015-06-11 09:00,11,570.5,571,568.75,568.75,4
20160301|2015-06-11 09:30,11,566.75,568.25,566.25,567,21
20160301|2015-06-11 10:30,11,565.75,565.75,565.25,565.25,3
20160301|2015-06-11 11:00,11,566,566,564.75,564.75,2
20160301|2015-06-11 12:30,11,564.25,564.5,563.5,563.5,19
20160301|2015-06-11 13:00,11,563.75,563.75,563,563,5
20160301|2015-06-11 19:00,12,563,563,563,563,3
20160301|2015-06-11 20:00,12,565,565,565,565,1
20160301|2015-06-11 22:30,12,563.25,563.25,563.25,563.25,1
20160301|2015-06-12 08:30,12,565.75,567.75,565.75,567,4
20160301|2015-06-12 09:00,12,568.25,568.25,568.25,568.25,1
20160301|2015-06-12 09:30,12,570,570,569.5,569.5,52
20160301|2015-06-12 10:30,12,566.25,566.25,566.25,566.25,1
20160301|2015-06-12 11:00,12,568.75,568.75,568.75,568.75,7
20160301|2015-06-12 12:30,12,567,568,566.5,567,24
20160301|2015-06-14 19:00,15,565.75,565.75,565.75,565.75,2
20160301|2015-06-14 20:00,15,559,559,559,559,5
20160301|2015-06-15 03:30,15,558.25,558.25,558,558,6
20160301|2015-06-15 05:00,15,557,557,557,557,8
20160301|2015-06-15 07:30,15,557.25,557.75,556.5,557.75,3
20160301|2015-06-15 08:30,15,557,557,551,551.5,128
20160301|2015-06-15 09:00,15,552,552,550,550,50
20160301|2015-06-15 09:30,15,550,550,549,549,18
20160301|2015-06-15 10:00,15,549,549,549,549,2
20160301|2015-06-15 10:30,15,548.75,549.25,548.75,549.25,3
20160301|2015-06-15 11:00,15,548,548,548,548,5
20160301|2015-06-15 11:30,15,547.5,548,547,548,11
20160301|2015-06-15 12:00,15,548.75,549.5,548.5,548.5,4
20160301|2015-06-15 13:00,15,549.75,549.75,549.5,549.5,5
20160301|2015-06-15 19:00,16,549.25,549.25,549.25,549.25,2
20160301|2015-06-16 08:30,16,549.5,550,548.5,549.75,49
20160301|2015-06-16 09:00,16,549,549.5,547,547,62
20160301|2015-06-16 09:30,16,546.25,546.25,546.25,546.25,1
20160301|2015-06-16 10:00,16,548.25,548.25,548.25,548.25,1
20160301|2015-06-16 10:30,16,549.75,549.75,549.5,549.5,10
20160301|2015-06-16 12:00,16,546,546,546,546,2
20160301|2015-06-16 12:30,16,545.75,545.75,545.75,545.75,5
20160301|2015-06-16 13:00,16,547.25,547.25,547,547,30
20160301|2015-06-16 19:00,17,547.25,547.25,547.25,547.25,1
20160301|2015-06-17 06:30,17,555.75,555.75,555.75,555.75,1
20160301|2015-06-17 09:00,17,553.75,554.5,553.75,554.5,3
20160301|2015-06-17 09:30,17,553.75,553.75,550.75,550.75,6
20160301|2015-06-17 13:00,17,548.25,548.25,547.5,547.5,3
20160301|2015-06-18 08:30,18,544.25,551,544.25,551,31
20160301|2015-06-18 09:00,18,551.25,553.25,551.25,553.25,8
20160301|2015-06-18 09:30,18,550,550,548.5,549.5,7
20160301|2015-06-18 10:00,18,549.5,549.5,546.25,546.25,2
20160301|2015-06-18 10:30,18,546,546,545,545,2
20160301|2015-06-18 11:00,18,544,544,544,544,2
20160301|2015-06-18 11:30,18,545.75,545.75,545.75,545.75,6
20160301|2015-06-18 12:00,18,547,547,547,547,1
20160301|2015-06-18 12:30,18,544.5,544.5,543.75,543.75,3
20160301|2015-06-18 13:00,18,543,543.5,540,540,57
20160301|2015-06-18 19:00,19,540,540,540,540,1
20160301|2015-06-18 20:00,19,540,540,540,540,4
20160301|2015-06-18 22:30,19,539,539,539,539,3
20160301|2015-06-19 02:30,19,539,539,539,539,2
20160301|2015-06-19 05:30,19,540.5,540.5,540.5,540.5,1
20160301|2015-06-19 08:30,19,541.75,546,541.75,546,11
20160301|2015-06-19 09:00,19,542.5,542.5,542.5,542.5,1
20160301|2015-06-19 09:30,19,540.75,540.75,540.75,540.75,1
20160301|2015-06-19 10:00,19,540.25,540.25,539.25,539.25,3
20160301|2015-06-19 10:30,19,540.25,541.5,540.25,541.5,2
20160301|2015-06-19 11:00,19,544.75,547,544.75,547,18
20160301|2015-06-19 11:30,19,546.25,546.25,544.25,544.25,5
20160301|2015-06-19 12:00,19,546,546,546,546,3
20160301|2015-06-19 12:30,19,545.25,545.25,544,544,8
20160301|2015-06-19 13:00,19,544.25,545,544,545,6
20160301|2015-06-21 19:00,22,545.5,545.5,544.75,544.75,4
20160301|2015-06-21 20:30,22,545,545,544.75,544.75,5
20160301|2015-06-22 00:30,22,546.75,546.75,546.75,546.75,1
20160301|2015-06-22 02:00,22,549.25,549.25,549.25,549.25,1
20160301|2015-06-22 05:00,22,548,548,548,548,1
20160301|2015-06-22 08:30,22,550.5,550.5,548.25,548.25,8
20160301|2015-06-22 09:00,22,548.5,548.5,548.25,548.25,9
20160301|2015-06-22 09:30,22,550,552.75,550,552.75,9
20160301|2015-06-22 10:00,22,551.75,551.75,551.75,551.75,3
20160301|2015-06-22 10:30,22,552.5,558,552.5,558,43
20160301|2015-06-22 11:00,22,556.75,556.75,556,556,3
20160301|2015-06-22 11:30,22,556.5,556.5,556.5,556.5,3
20160301|2015-06-22 12:00,22,556.25,556.75,556.25,556.75,5
20160301|2015-06-22 12:30,22,554,554,554,554,3
20160301|2015-06-22 13:00,22,554.5,554.5,554.5,554.5,1
20160301|2015-06-22 19:00,23,554.25,554.25,554.25,554.25,2
20160301|2015-06-23 06:30,23,559.25,559.25,559.25,559.25,1
20160301|2015-06-23 08:30,23,557.5,565.75,557.5,565.75,12
20160301|2015-06-23 09:00,23,562.5,562.5,562.5,562.5,1
20160301|2015-06-23 09:30,23,562.75,562.75,559.75,559.75,21
20160301|2015-06-23 10:00,23,560.75,563.5,560.75,563.5,7
20160301|2015-06-23 10:30,23,563.75,564.75,563.75,564.25,6
20160301|2015-06-23 11:00,23,563,563.75,563,563.75,2
20160301|2015-06-23 11:30,23,563.5,564,563.5,564,7
20160301|2015-06-23 12:00,23,564,565.75,564,565.75,7
20160301|2015-06-23 12:30,23,565.75,570.25,565.5,569.75,10
20160301|2015-06-23 13:00,23,571.25,571.5,571.25,571.5,9
20160301|2015-06-23 19:00,24,573.25,573.25,573.25,573.25,5
20160301|2015-06-24 04:30,24,568,568,568,568,2
20160301|2015-06-24 06:00,24,569.75,569.75,569.75,569.75,1
20160301|2015-06-24 08:30,24,569.75,573.75,566.5,566.5,37
20160301|2015-06-24 09:00,24,568.25,569.75,568.25,569.75,5
20160301|2015-06-24 09:30,24,571,571,569,569,6
20160301|2015-06-24 10:00,24,569.25,569.25,569.25,569.25,4
20160301|2015-06-24 10:30,24,571.25,571.25,569.75,570.75,6
20160301|2015-06-24 11:00,24,572.25,573.75,572.25,573.75,45
20160301|2015-06-24 11:30,24,575,576,574.5,576,8
20160301|2015-06-24 12:00,24,574.5,575.5,573.75,575.5,5
20160301|2015-06-24 12:30,24,573.25,573.25,568.75,569.5,19
20160301|2015-06-24 13:00,24,570,570.25,566.25,566.25,8
20160301|2015-06-24 19:00,25,564,564,564,564,1
20160301|2015-06-25 01:30,25,562.75,562.75,562.75,562.75,1
20160301|2015-06-25 06:00,25,562.75,562.75,562.5,562.5,7
20160301|2015-06-25 08:30,25,567.75,569.75,567.25,567.25,12
20160301|2015-06-25 09:00,25,568.75,569,566.75,566.75,9
20160301|2015-06-25 10:00,25,569,569.5,569,569.5,2
20160301|2015-06-25 10:30,25,569.75,570.75,569.75,570.5,14
20160301|2015-06-25 11:00,25,570.25,572,570.25,572,20
20160301|2015-06-25 11:30,25,572,572,572,572,2
20160301|2015-06-25 12:00,25,575,576.5,573.25,575.25,25
20160301|2015-06-25 12:30,25,575,575.75,572.25,575,36
20160301|2015-06-25 13:00,25,575,575,573.75,573.75,8
20160301|2015-06-25 19:00,26,575.5,575.5,575.5,575.5,1
20160301|2015-06-26 06:00,26,587.25,589,586,589,22
20160301|2015-06-26 06:30,26,589.25,589.25,589.25,589.25,1
20160301|2015-06-26 07:30,26,598,598,598,598,1
20160301|2015-06-26 08:30,26,598,602.5,590.75,590.75,41
20160301|2015-06-26 09:00,26,588,590.75,588,590.75,4
20160301|2015-06-26 09:30,26,596.75,597,596.25,596.25,18
20160301|2015-06-26 10:00,26,594.25,597.5,592.5,596.75,12
20160301|2015-06-26 10:30,26,598.25,600.75,598.25,599.25,17
20160301|2015-06-26 11:00,26,600,601.5,599.5,600.5,15
20160301|2015-06-26 11:30,26,600.25,602.5,600.25,602.5,19
20160301|2015-06-26 12:00,26,601.5,602.25,601.5,602.25,11
20160301|2015-06-26 12:30,26,602,603.75,599.5,599.5,36
20160301|2015-06-26 13:00,26,602,602.75,602,602.75,18
20160301|2015-06-28 19:00,29,599.25,605,599.25,605,9
20160301|2015-06-28 22:30,29,605.25,605.25,605.25,605.25,1
20160301|2015-06-29 01:00,29,602.25,602.25,602.25,602.25,1
20160301|2015-06-29 01:30,29,600.75,600.75,600.75,600.75,2
20160301|2015-06-29 03:00,29,599.5,599.5,598.5,598.5,3
20160301|2015-06-29 05:00,29,601,601,601,601,1
20160301|2015-06-29 05:30,29,602.25,602.25,602.25,602.25,1
20160301|2015-06-29 06:30,29,604.25,608,604.25,607,13
20160301|2015-06-29 07:00,29,605,607.5,605,607.5,7
20160301|2015-06-29 07:30,29,607,607.75,607,607.75,3
20160301|2015-06-29 08:30,29,608,611,604,608.25,66
20160301|2015-06-29 09:00,29,608.5,615.25,608,613.75,112
20160301|2015-06-29 09:30,29,613.75,615.25,611,614.5,90
20160301|2015-06-29 10:00,29,613.5,617.75,612.25,616.75,106
20160301|2015-06-29 10:30,29,616.5,619.5,615,615.25,131
20160301|2015-06-29 11:00,29,615,615,607.5,610,118
20160301|2015-06-29 11:30,29,610,613,609.5,611.5,62
20160301|2015-06-29 12:00,29,611.75,614.5,610.75,614.25,51
20160301|2015-06-29 12:30,29,614.5,616,613,613,44
20160301|2015-06-29 13:00,29,613.25,613.25,609.75,612,76
20160301|2015-06-29 19:00,30,612,612.5,611.75,612.5,7
20160301|2015-06-29 23:30,30,614.75,614.75,614.75,614.75,1
20160301|2015-06-30 04:30,30,613.75,614.5,613.75,614.5,9
20160301|2015-06-30 05:00,30,612.75,612.75,612.75,612.75,1
20160301|2015-06-30 06:00,30,613.75,613.75,613.75,613.75,1
20160301|2015-06-30 07:00,30,610.75,610.75,610.25,610.5,3
20160301|2015-06-30 07:30,30,610.75,610.75,609.25,609.75,11
20160301|2015-06-30 08:30,30,610.25,616.5,608.25,613.25,103
20160301|2015-06-30 09:00,30,613.5,615.75,611.75,613.25,117
20160301|2015-06-30 09:30,30,613.75,615,613,614.25,108
20160301|2015-06-30 10:00,30,614.5,614.5,609.5,609.5,41
20160301|2015-06-30 10:30,30,610,611.5,605.25,607.25,64
20160301|2015-06-30 11:00,30,607.25,617.5,606,615.75,91
20160301|2015-06-30 11:30,30,618.75,629,618.75,620.5,84
20160301|2015-06-30 12:00,30,620,624.25,617.75,624.25,34
20160301|2015-06-30 12:30,30,625.75,631.25,624.5,630.75,46
20160301|2015-06-30 13:00,30,632.75,640.25,632.75,639.5,100
20160301|2015-06-30 19:30,1,636,636,636,636,1
20160301|2015-06-30 20:00,1,636,636,636,636,5
20160301|2015-06-30 22:00,1,633.75,633.75,633.75,633.75,1
20160301|2015-07-01 00:00,1,630.75,630.75,630.75,630.75,30
20160301|2015-07-01 00:30,1,630.75,630.75,630.75,630.75,20
20160301|2015-07-01 02:30,1,634,635,634,635,8
20160301|2015-07-01 05:00,1,633.25,633.25,632.75,632.75,11
20160301|2015-07-01 06:30,1,630.5,630.5,630.5,630.5,4
20160301|2015-07-01 07:00,1,632,632,631.75,631.75,2
20160301|2015-07-01 07:30,1,626.5,626.5,626,626,8
20160301|2015-07-01 08:30,1,627.75,629.25,623.75,627.25,145
20160301|2015-07-01 09:00,1,628,632,627,629.25,71
20160301|2015-07-01 09:30,1,629.25,629.5,622,622,48
20160301|2015-07-01 10:00,1,623,623.5,619,619,186
20160301|2015-07-01 10:30,1,619.5,619.5,612,612,101
20160301|2015-07-01 11:00,1,612,615.5,610.75,610.75,63
20160301|2015-07-01 11:30,1,611.75,613.25,611.75,612.25,68
20160301|2015-07-01 12:00,1,612.75,614.75,611.5,611.75,37
20160301|2015-07-01 12:30,1,611.75,613,611.5,612.25,43
20160301|2015-07-01 13:00,1,612.25,624.5,611.75,623.5,133
20160301|2015-07-01 19:00,2,622,622.75,622,622.75,9
20160301|2015-07-01 20:00,2,625,625,625,625,4
20160301|2015-07-01 21:30,2,626.25,626.25,626.25,626.25,1
20160301|2015-07-02 02:00,2,624.75,624.75,624.75,624.75,7
20160301|2015-07-02 02:30,2,625.25,625.5,625.25,625.5,3
20160301|2015-07-02 04:00,2,622.5,622.5,615,615,2
20160301|2015-07-02 04:30,2,614.5,615.75,614.5,615.75,2
20160301|2015-07-02 05:00,2,619.5,619.5,619.5,619.5,1
20160301|2015-07-02 06:30,2,619.25,619.25,619.25,619.25,1
20160301|2015-07-02 07:30,2,615.75,615.75,615.5,615.5,2
20160301|2015-07-02 08:30,2,615.5,616.75,611,614.5,31
20160301|2015-07-02 09:00,2,614.5,621,614.5,616.25,38
20160301|2015-07-02 09:30,2,619,622.25,619,621,13
20160301|2015-07-02 10:00,2,624.25,626,624,624.25,15
20160301|2015-07-02 10:30,2,623.25,628,622.75,628,38
20160301|2015-07-02 11:00,2,629.5,630.75,627.75,628.75,18
20160301|2015-07-02 11:30,2,629.25,633.5,622,622,110
20160301|2015-07-05 19:00,6,618.5,618.5,618.5,618.5,1
20160301|2015-07-05 22:30,6,615,615,615,615,1
20160301|2015-07-06 04:30,6,613.5,613.5,613.5,613.5,1
20160301|2015-07-06 05:00,6,611.25,611.5,611.25,611.5,3
20160301|2015-07-06 07:00,6,608.25,610.5,606.25,610.5,11
20160301|2015-07-06 07:30,6,609.5,609.75,609.5,609.75,2
20160301|2015-07-06 08:30,6,610.5,622,609,620.25,54
20160301|2015-07-06 09:00,6,622,625.25,620.5,620.5,21
20160301|2015-07-06 09:30,6,620.5,622.75,620.5,622,8
20160301|2015-07-06 10:00,6,624.5,627.5,623.5,627.25,48
20160301|2015-07-06 10:30,6,626.5,630,623.75,624,32
20160301|2015-07-06 11:00,6,624,630.25,624,630,37
20160301|2015-07-06 11:30,6,630,631.5,630,631,20
20160301|2015-07-06 12:00,6,628.5,630.5,625.75,628.5,55
20160301|2015-07-06 12:30,6,629.75,630,622.75,622.75,23
20160301|2015-07-06 13:00,6,623.75,626.25,623.5,625.25,31
20160301|2015-07-06 19:00,7,622.25,622.5,622.25,622.5,3
20160301|2015-07-06 21:30,7,622.75,622.75,622.75,622.75,1
20160301|2015-07-07 03:00,7,621.75,621.75,621.75,621.75,1
20160301|2015-07-07 04:00,7,619.75,619.75,619,619,2
20160301|2015-07-07 05:30,7,621.5,621.5,621.5,621.5,2
20160301|2015-07-07 06:00,7,619.75,619.75,618.75,618.75,4
20160301|2015-07-07 07:00,7,616,616.75,616,616.75,6
20160301|2015-07-07 07:30,7,617.5,618.75,617.5,618.25,3
20160301|2015-07-07 08:30,7,617.75,619.25,612.5,612.5,41
20160301|2015-07-07 09:00,7,614.75,619.5,614.75,616,31
20160301|2015-07-07 09:30,7,616.25,618,613.5,616.75,29
20160301|2015-07-07 10:00,7,617,617,615.25,616,67
20160301|2015-07-07 10:30,7,616.75,624.25,616.75,623,32
20160301|2015-07-07 11:00,7,622.25,624,618.5,618.5,28
20160301|2015-07-07 11:30,7,618.5,618.5,617,617.25,12
20160301|2015-07-07 12:00,7,616.25,618.5,614.75,618.5,22
20160301|2015-07-07 12:30,7,618.75,619.5,616,616,57
20160301|2015-07-07 13:00,7,618.75,620.25,617.75,618.25,32
20160301|2015-07-07 19:00,8,618,618.25,618,618.25,2
20160301|2015-07-07 23:30,8,616.5,616.5,616.5,616.5,1
20160301|2015-07-08 03:00,8,610.25,611,610.25,610.25,3
20160301|2015-07-08 03:30,8,610,610,610,610,2
20160301|2015-07-08 06:30,8,609.75,610,609.75,610,2
20160301|2015-07-08 07:00,8,610,612,610,612,3
20160301|2015-07-08 08:30,8,610.75,621,610.75,621,35
20160301|2015-07-08 09:00,8,621.5,624.75,620,621.5,29
20160301|2015-07-08 09:30,8,621.25,621.25,620,620,4
20160301|2015-07-08 10:00,8,620.5,620.5,620.5,620.5,1
20160301|2015-07-08 10:30,8,622,622,616.75,616.75,32
20160301|2015-07-08 11:00,8,615.25,616.25,613.5,614.25,25
20160301|2015-07-08 11:30,8,614.25,617,613.75,615.25,12
20160301|2015-07-08 12:00,8,615.5,615.75,614.5,615.25,32
20160301|2015-07-08 12:30,8,615,615.25,614.75,615.25,9
20160301|2015-07-08 13:00,8,615.5,616.75,614.75,616.75,204
20160301|2015-07-08 19:00,9,615.5,615.5,615.5,615.5,1
20160301|2015-07-08 20:30,9,618,618,618,618,1
20160301|2015-07-09 01:00,9,620.5,620.5,620.5,620.5,1
20160301|2015-07-09 04:30,9,616.25,616.25,616.25,616.25,1
20160301|2015-07-09 08:30,9,619,621,617,619,41
20160301|2015-07-09 09:00,9,617.75,618,614.5,614.5,7
20160301|2015-07-09 09:30,9,613.75,615.75,613.75,615.75,8
20160301|2015-07-09 10:00,9,618.5,618.5,618,618.5,39
20160301|2015-07-09 10:30,9,618,619.5,617,619.5,51
20160301|2015-07-09 11:00,9,619.25,620.75,618.75,618.75,24
20160301|2015-07-09 11:30,9,619.25,619.5,617.5,619.5,100
20160301|2015-07-09 12:00,9,618,618.75,617.25,617.25,91
20160301|2015-07-09 12:30,9,617.5,617.5,615.75,616.75,10
20160301|2015-07-09 13:00,9,616.5,616.5,612,613,50
20160301|2015-07-09 19:00,10,610.75,611,610.5,611,9
20160301|2015-07-09 23:00,10,612,612,612,612,1
20160301|2015-07-10 05:30,10,614.75,615,614.75,615,4
20160301|2015-07-10 06:00,10,615.5,617.25,615.5,616.5,8
20160301|2015-07-10 07:30,10,619.25,619.25,619.25,619.25,1
20160301|2015-07-10 08:30,10,619,619.5,616.25,617.25,55
20160301|2015-07-10 09:00,10,618.25,618.5,617.75,618,46
20160301|2015-07-10 09:30,10,617,617,612,612,21
20160301|2015-07-10 10:00,10,611.5,612.75,610.25,611.5,15
20160301|2015-07-10 10:30,10,610.75,611,610.25,610.25,16
20160301|2015-07-10 11:00,10,609.5,618.5,603.25,617.25,88
20160301|2015-07-10 11:30,10,616.25,616.25,611.5,612,33
20160301|2015-07-10 12:00,10,613.25,614.5,609.5,609.75,54
20160301|2015-07-10 12:30,10,610.75,610.75,607.25,607.25,11
20160301|2015-07-10 13:00,10,607.5,607.75,605.25,605.5,52
20160301|2015-07-12 19:00,13,605,605,605,605,1
20160301|2015-07-12 20:30,13,602,602,601.5,601.5,7
20160301|2015-07-13 03:30,13,604.25,604.25,604,604,2
20160301|2015-07-13 06:00,13,604.75,604.75,604.75,604.75,1
20160301|2015-07-13 07:00,13,604,604,602.5,602.5,3
20160301|2015-07-13 07:30,13,601.25,601.25,601.25,601.25,1
20160301|2015-07-13 08:30,13,600.5,602.25,597.25,600,57
20160301|2015-07-13 09:00,13,600.25,600.5,599.5,600.5,19
20160301|2015-07-13 09:30,13,599.75,600,598.75,599.25,69
20160301|2015-07-13 10:00,13,599,599.25,598,598,72
20160301|2015-07-13 10:30,13,598.5,598.5,596.5,596.5,70
20160301|2015-07-13 11:00,13,597.25,598.25,596.5,596.5,9
20160301|2015-07-13 11:30,13,598,598.25,597.5,598.25,62
20160301|2015-07-13 12:00,13,598,600.75,598,600.25,34
20160301|2015-07-13 12:30,13,600.25,601.25,599.25,601.25,91
20160301|2015-07-13 13:00,13,601,602.25,600.5,601,104
20160301|2015-07-13 19:00,14,602.5,602.5,602.5,602.5,1
20160301|2015-07-13 21:00,14,603,603,602,602.25,30
20160301|2015-07-13 21:30,14,603,603.25,603,603.25,3
20160301|2015-07-14 02:00,14,606,606,606,606,1
20160301|2015-07-14 03:00,14,605,605.75,605,605.75,6
20160301|2015-07-14 04:00,14,603.25,603.25,603.25,603.25,1
20160301|2015-07-14 04:30,14,603,603,601.75,601.75,4
20160301|2015-07-14 06:30,14,599.25,599.5,599.25,599.5,2
20160301|2015-07-14 08:30,14,601.75,601.75,595.25,596.25,216
20160301|2015-07-14 09:00,14,595.5,596.5,595,596.5,11
20160301|2015-07-14 09:30,14,594.75,595,594,595,10
20160301|2015-07-14 10:00,14,597,597.5,593.5,593.5,20
20160301|2015-07-14 10:30,14,593.25,594,592.25,594,31
20160301|2015-07-14 11:00,14,595,595,593.75,594.25,70
20160301|2015-07-14 11:30,14,593.5,594,593,593.75,37
20160301|2015-07-14 12:00,14,595,595,594,594,22
20160301|2015-07-14 12:30,14,595.5,596,594,594.5,56
20160301|2015-07-14 13:00,14,595.75,596,594.5,594.75,43
20160301|2015-07-14 19:00,15,592,592,589.5,590,92
20160301|2015-07-14 19:30,15,590.5,590.75,590,590,66
20160301|2015-07-14 20:00,15,590.25,592.5,590.25,591,33
20160301|2015-07-14 23:00,15,590.5,590.5,590.5,590.5,1
20160301|2015-07-15 02:30,15,592.5,592.5,592.5,592.5,1
20160301|2015-07-15 05:00,15,588,588,588,588,6
20160301|2015-07-15 05:30,15,588,588,587,587,20
20160301|2015-07-15 06:00,15,587.25,588,587.25,588,24
20160301|2015-07-15 07:00,15,589.5,589.5,589.5,589.5,10
20160301|2015-07-15 07:30,15,589.75,590.5,589.75,590.25,7
20160301|2015-07-15 08:30,15,590,593,588.5,592.5,91
20160301|2015-07-15 09:00,15,593.75,594.75,590.5,591,52
20160301|2015-07-15 09:30,15,591.75,591.75,589.25,589.25,23
20160301|2015-07-15 10:00,15,589.25,590.5,589,590,34
20160301|2015-07-15 10:30,15,590,590.75,590,590,30
20160301|2015-07-15 11:00,15,589.25,589.5,585,585,84
20160301|2015-07-15 11:30,15,586,587.75,585.75,587,25
20160301|2015-07-15 12:00,15,587.75,591.75,585.75,589.5,43
20160301|2015-07-15 12:30,15,592,592.75,590.75,590.75,33
20160301|2015-07-15 13:00,15,591.5,593.5,590.75,592.25,44
20160301|2015-07-15 19:00,16,593.25,593.25,593.25,593.25,1
20160301|2015-07-15 21:00,16,591.25,591.25,591.25,591.25,2
20160301|2015-07-15 21:30,16,590.75,590.75,590.75,590.75,5
20160301|2015-07-16 01:30,16,591,591,591,591,7
20160301|2015-07-16 02:00,16,591,591,591,591,4
20160301|2015-07-16 02:30,16,591,591,591,591,17
20160301|2015-07-16 04:30,16,588.75,588.75,587.25,587.25,40
20160301|2015-07-16 06:30,16,591.5,591.75,591.5,591.75,10
20160301|2015-07-16 07:00,16,591.5,597,591.5,597,7
20160301|2015-07-16 07:30,16,594,594,594,594,1
20160301|2015-07-16 08:30,16,596.25,598.25,592,592.25,175
20160301|2015-07-16 09:00,16,592.5,595.75,592.5,594.25,14
20160301|2015-07-16 09:30,16,593.5,596,593.25,595,48
20160301|2015-07-16 10:00,16,595.25,595.25,589.5,589.75,48
20160301|2015-07-16 10:30,16,591.75,591.75,588.75,590,11
20160301|2015-07-16 11:00,16,590.75,590.75,589,590.75,25
20160301|2015-07-16 11:30,16,588.25,590.75,588.25,588.25,14
20160301|2015-07-16 12:00,16,589,589.75,588.75,589,28
20160301|2015-07-16 12:30,16,589.25,590,588,588,21
20160301|2015-07-16 13:00,16,587.25,588.25,586.75,586.75,37
20160301|2015-07-16 19:00,17,586,586,586,586,2
20160301|2015-07-16 22:00,17,581.75,581.75,581.75,581.75,2
20160301|2015-07-16 22:30,17,582.5,582.5,582.5,582.5,1
20160301|2015-07-17 02:30,17,583.5,583.5,583.5,583.5,30
20160301|2015-07-17 03:00,17,583,583,583,583,1
20160301|2015-07-17 03:30,17,582.75,583.25,582.5,583.25,9
20160301|2015-07-17 04:30,17,583.5,583.5,582.75,582.75,6
20160301|2015-07-17 05:00,17,583.5,583.5,583.5,583.5,1
20160301|2015-07-17 06:00,17,583,583.25,583,583.25,2
20160301|2015-07-17 06:30,17,583,583,582,582,19
20160301|2015-07-17 07:00,17,582,582,581.75,581.75,10
20160301|2015-07-17 07:30,17,581,581,580.25,580.25,22
20160301|2015-07-17 08:30,17,579.5,579.75,576,577.5,94
20160301|2015-07-17 09:00,17,577.25,579,575.75,575.75,72
20160301|2015-07-17 09:30,17,575.5,575.5,572,573.75,159
20160301|2015-07-17 10:00,17,574.25,576.25,573,576.25,23
20160301|2015-07-17 10:30,17,576,576.5,574.25,574.25,30
20160301|2015-07-17 11:00,17,576,577,575.75,576,9
20160301|2015-07-17 11:30,17,574.75,576.25,574.25,575.5,25
20160301|2015-07-17 12:00,17,576.5,578.5,576.5,578.5,57
20160301|2015-07-17 12:30,17,578.75,579.25,577.75,579.25,137
20160301|2015-07-17 13:00,17,580,582,578.25,580.25,93
20160301|2015-07-19 19:00,20,575.75,576,575.75,576,3
20160301|2015-07-19 19:30,20,572.25,572.25,572,572,9
20160301|2015-07-19 20:00,20,571,571,570.25,570.25,6
20160301|2015-07-19 20:30,20,570,570,569.5,569.5,14
20160301|2015-07-19 22:00,20,570.5,570.5,570.5,570.5,6
20160301|2015-07-20 05:30,20,570.25,570.25,570.25,570.25,2
20160301|2015-07-20 06:30,20,570.25,570.25,570.25,570.25,1
20160301|2015-07-20 08:30,20,569.25,570.25,567,567.25,108
20160301|2015-07-20 09:00,20,567,568.25,567,568.25,23
20160301|2015-07-20 09:30,20,567.75,567.75,564.5,566.5,146
20160301|2015-07-20 10:00,20,567,569.5,566.5,566.5,31
20160301|2015-07-20 10:30,20,565.75,566,563.75,565,16
20160301|2015-07-20 11:00,20,564.5,564.75,563.75,564,28
20160301|2015-07-20 11:30,20,564,564,561.25,562,166
20160301|2015-07-20 12:00,20,563,563,563,563,21
20160301|2015-07-20 12:30,20,561.75,561.75,559.25,560.5,160
20160301|2015-07-20 13:00,20,560.25,561.25,558.25,560.25,124
20160301|2015-07-20 19:00,21,560,560,559,559,108
20160301|2015-07-20 19:30,21,558.75,558.75,558.5,558.5,38
20160301|2015-07-20 20:00,21,558.75,558.75,558.5,558.5,30
20160301|2015-07-20 21:30,21,558.5,558.5,558.5,558.5,3
20160301|2015-07-20 22:00,21,558.25,558.25,557.75,557.75,91
20160301|2015-07-21 02:30,21,560,560,560,560,2
20160301|2015-07-21 03:00,21,562,563,562,563,7
20160301|2015-07-21 03:30,21,564,564.5,564,564.5,2
20160301|2015-07-21 04:00,21,563,563,563,563,1
20160301|2015-07-21 05:30,21,560.75,560.75,560.75,560.75,1
20160301|2015-07-21 06:30,21,560.75,560.75,560.75,560.75,1
20160301|2015-07-21 07:00,21,561.5,561.5,561.25,561.25,6
20160301|2015-07-21 07:30,21,558.5,558.5,558.5,558.5,1
20160301|2015-07-21 08:30,21,558.5,561.25,556.75,561.25,131
20160301|2015-07-21 09:00,21,563,565.5,560.75,565.5,48
20160301|2015-07-21 09:30,21,563.5,563.5,559.25,559.75,22
20160301|2015-07-21 10:00,21,560.75,561.5,559,559.25,20
20160301|2015-07-21 10:30,21,559,559.5,558,558,116
20160301|2015-07-21 11:00,21,557.5,558.5,557.25,557.75,94
20160301|2015-07-21 11:30,21,557.25,558,555.5,555.5,111
20160301|2015-07-21 12:00,21,555.75,556,554,554.5,110
20160301|2015-07-21 12:30,21,554.25,554.5,553.75,553.75,67
20160301|2015-07-21 13:00,21,553.5,553.75,551.25,551.25,131
20160301|2015-07-21 19:00,22,551,551,550,550,8
20160301|2015-07-21 19:30,22,550,550.25,550,550.25,24
20160301|2015-07-21 20:00,22,550,550,549.75,549.75,40
20160301|2015-07-21 20:30,22,550.25,550.25,549.5,549.5,32
20160301|2015-07-21 21:00,22,549.5,549.5,549.5,549.5,5
20160301|2015-07-21 21:30,22,549.75,549.75,549.75,549.75,5
20160301|2015-07-21 22:00,22,549.75,549.75,549.75,549.75,5
20160301|2015-07-22 03:00,22,548,548,548,548,37
20160301|2015-07-22 03:30,22,548,548,548,548,4
20160301|2015-07-22 04:30,22,549,549.25,548.25,548.25,6
20160301|2015-07-22 05:00,22,548,548,547.25,547.25,10
20160301|2015-07-22 05:30,22,547.25,547.5,547,547,3
20160301|2015-07-22 06:00,22,546.5,546.5,546.5,546.5,2
20160301|2015-07-22 06:30,22,546.75,547,546.75,547,20
20160301|2015-07-22 07:00,22,546.5,546.5,546.25,546.25,5
20160301|2015-07-22 08:30,22,547,548.5,544.75,548.5,180
20160301|2015-07-22 09:00,22,548.25,556.5,548.25,555.75,207
20160301|2015-07-22 09:30,22,557.75,558,554,556,37
20160301|2015-07-22 10:00,22,555.5,555.5,551.5,552.75,45
20160301|2015-07-22 10:30,22,553.5,554.5,551.5,551.5,62
20160301|2015-07-22 11:00,22,551,553.25,550.75,553.25,28
20160301|2015-07-22 11:30,22,552.5,553.25,550,550,25
20160301|2015-07-22 12:00,22,549.75,549.75,548.75,548.75,31
20160301|2015-07-22 12:30,22,548.25,548.25,547,547,17
20160301|2015-07-22 13:00,22,547.25,547.5,546.25,546.5,41
20160301|2015-07-22 19:00,23,546.75,546.75,545.75,545.75,33
20160301|2015-07-22 20:00,23,545.25,545.25,545.25,545.25,5
20160301|2015-07-22 20:30,23,545.5,546.25,545.5,545.5,18
20160301|2015-07-22 21:00,23,545.5,545.5,545.5,545.5,5
20160301|2015-07-22 21:30,23,545.75,546,545.5,546,15
20160301|2015-07-22 22:30,23,548,548.5,548,548.5,20
20160301|2015-07-22 23:00,23,548.75,548.75,548.75,548.75,20
20160301|2015-07-22 23:30,23,549,549,549,549,2
20160301|2015-07-23 00:00,23,549,549,549,549,4
20160301|2015-07-23 00:30,23,549.25,549.5,549.25,549.5,6
20160301|2015-07-23 01:00,23,550.75,550.75,550.75,550.75,1
20160301|2015-07-23 06:30,23,550.75,550.75,550.75,550.75,1
20160301|2015-07-23 07:00,23,552.75,552.75,552.75,552.75,1
20160301|2015-07-23 08:30,23,550.5,554.5,550,554,36
20160301|2015-07-23 09:00,23,553.75,553.75,551,551.25,17
20160301|2015-07-23 09:30,23,550.75,550.75,547.25,547.75,29
20160301|2015-07-23 10:00,23,547,547.5,546.5,547.5,8
20160301|2015-07-23 10:30,23,545.25,546.5,545,545.75,36
20160301|2015-07-23 11:00,23,546.25,547.25,546,546.5,37
20160301|2015-07-23 11:30,23,546.5,546.5,545,545,44
20160301|2015-07-23 12:00,23,546.5,548.25,546.5,548.25,31
20160301|2015-07-23 12:30,23,547.75,552,547.75,552,30
20160301|2015-07-23 13:00,23,551.5,552.5,550.75,552,31
20160301|2015-07-23 19:00,24,549.75,549.75,549.75,549.75,1
20160301|2015-07-23 19:30,24,551.25,551.25,550.75,550.75,24
20160301|2015-07-23 20:00,24,550.75,550.75,549,549,13
20160301|2015-07-23 20:30,24,548.75,549.75,548.5,549.75,18
20160301|2015-07-23 21:00,24,549.75,549.75,549.75,549.75,1
20160301|2015-07-24 01:00,24,549.5,549.5,549.5,549.5,1
20160301|2015-07-24 02:30,24,550.25,550.25,550.25,550.25,1
20160301|2015-07-24 05:30,24,547.25,547.25,547.25,547.25,1
20160301|2015-07-24 07:00,24,545.25,545.25,544.75,544.75,3
20160301|2015-07-24 08:30,24,543.5,545.25,543.5,544.75,43
20160301|2015-07-24 09:00,24,544.75,545,541.75,541.75,41
20160301|2015-07-24 09:30,24,542,542,540.75,541,38
20160301|2015-07-24 10:00,24,541,542,540.75,542,32
20160301|2015-07-24 10:30,24,541.5,546.5,541.25,546.5,83
20160301|2015-07-24 11:00,24,547,549,545,547.25,43
20160301|2015-07-24 11:30,24,545.5,545.5,544.25,544.25,29
20160301|2015-07-24 12:00,24,544.75,545,543.75,544.25,88
20160301|2015-07-24 12:30,24,544.75,546.5,544.5,546.25,26
20160301|2015-07-24 13:00,24,546,546,540.75,540.75,58
20160301|2015-07-26 19:00,27,540,540,539,539,26
20160301|2015-07-26 19:30,27,535.5,535.75,535.5,535.75,13
20160301|2015-07-26 20:00,27,536.75,537,536.75,537,15
20160301|2015-07-26 20:30,27,537,537.25,537,537,14
20160301|2015-07-26 21:00,27,536.75,537.25,536.5,537,10
20160301|2015-07-27 03:30,27,538.5,538.5,538.5,538.5,1
20160301|2015-07-27 06:00,27,538.5,538.5,538,538,31
20160301|2015-07-27 07:00,27,537.5,537.5,536.25,536.25,4
20160301|2015-07-27 08:30,27,536.5,540.5,534,540,57
20160301|2015-07-27 09:00,27,540.25,542,539.25,539.75,36
20160301|2015-07-27 09:30,27,540,540.75,535.5,536.25,46
20160301|2015-07-27 10:00,27,537.25,537.75,536.75,537,29
20160301|2015-07-27 10:30,27,536.5,537.25,535.75,536.25,35
20160301|2015-07-27 11:00,27,536.75,536.75,534.75,535.5,56
20160301|2015-07-27 11:30,27,535.5,535.75,534.5,535,96
20160301|2015-07-27 12:00,27,535.25,536,534.25,534.25,53
20160301|2015-07-27 12:30,27,534.25,536.5,534.25,535.75,46
20160301|2015-07-27 13:00,27,535,536,532.75,533.5,155
20160301|2015-07-27 19:00,28,533.5,533.5,532.75,532.75,11
20160301|2015-07-27 20:00,28,534.5,534.5,533.75,533.75,9
20160301|2015-07-27 20:30,28,533.25,533.25,533.25,533.25,2
20160301|2015-07-27 21:30,28,532.25,532.25,532.25,532.25,5
20160301|2015-07-28 03:00,28,536.25,536.25,536.25,536.25,1
20160301|2015-07-28 03:30,28,537.5,537.5,537.5,537.5,4
20160301|2015-07-28 04:30,28,537.5,537.5,537.5,537.5,3
20160301|2015-07-28 06:30,28,537.5,540.5,537.5,540.5,18
20160301|2015-07-28 07:00,28,540.25,540.25,540,540,2
20160301|2015-07-28 07:30,28,539.5,539.5,539.5,539.5,1
20160301|2015-07-28 08:30,28,538.75,538.75,533.5,535.75,39
20160301|2015-07-28 09:00,28,536,539.5,535.5,538.75,17
20160301|2015-07-28 09:30,28,538.75,541.5,537.75,541.5,193
20160301|2015-07-28 10:00,28,540.5,540.5,538.25,538.25,49
20160301|2015-07-28 10:30,28,539,539,536.75,536.75,13
20160301|2015-07-28 11:00,28,536.75,537.5,535.75,537.5,22
20160301|2015-07-28 11:30,28,537,537,534.25,535.25,119
20160301|2015-07-28 12:00,28,535.25,535.25,534.5,535,8
20160301|2015-07-28 12:30,28,535.75,537.75,535.75,537.5,29
20160301|2015-07-28 13:00,28,538,539.5,536.5,539.5,77
20160301|2015-07-28 19:00,29,538.75,538.75,538,538,14
20160301|2015-07-28 19:30,29,536.75,536.75,536.75,536.75,3
20160301|2015-07-28 21:30,29,537.25,537.25,537.25,537.25,1
20160301|2015-07-29 02:30,29,536,536,536,536,2
20160301|2015-07-29 03:00,29,535.75,535.75,535.5,535.5,3
20160301|2015-07-29 03:30,29,535.75,535.75,535.75,535.75,9
20160301|2015-07-29 04:00,29,535.75,535.75,535.75,535.75,2
20160301|2015-07-29 04:30,29,535.75,535.75,535.75,535.75,33
20160301|2015-07-29 05:00,29,535.75,535.75,535.75,535.75,10
20160301|2015-07-29 05:30,29,535.75,535.75,535.75,535.75,1
20160301|2015-07-29 07:30,29,535.5,535.75,535.5,535.75,4
20160301|2015-07-29 08:30,29,534.75,537.25,534,536.5,99
20160301|2015-07-29 09:00,29,535.75,536,533.75,533.75,59
20160301|2015-07-29 09:30,29,534,534,532.5,532.5,50
20160301|2015-07-29 10:00,29,530.5,531.25,530.25,531,126
20160301|2015-07-29 10:30,29,530.25,530.25,529,529.75,113
20160301|2015-07-29 11:00,29,529.5,531,527.75,529.75,134
20160301|2015-07-29 11:30,29,529.5,531.75,528.5,531.75,46
20160301|2015-07-29 12:00,29,531.75,532,529.75,529.75,19
20160301|2015-07-29 12:30,29,530.5,531.5,529.5,531.25,34
20160301|2015-07-29 13:00,29,530.75,531.75,528.5,528.75,309
20160301|2015-07-29 19:00,30,528.5,528.5,528.5,528.5,10
20160301|2015-07-29 21:00,30,527.5,527.5,527.5,527.5,5
20160301|2015-07-29 22:00,30,527.5,527.5,527.5,527.5,8
20160301|2015-07-30 00:00,30,528,528,528,528,1
20160301|2015-07-30 04:00,30,530.25,530.25,530.25,530.25,1
20160301|2015-07-30 05:00,30,530.75,530.75,530.75,530.75,6
20160301|2015-07-30 05:30,30,531.25,531.25,531.25,531.25,7
20160301|2015-07-30 06:30,30,531.5,531.5,530.5,530.5,8
20160301|2015-07-30 07:00,30,531.5,531.5,531.5,531.5,1
20160301|2015-07-30 08:30,30,533,533.5,526.75,527.5,35
20160301|2015-07-30 09:00,30,526,526.25,525,525,85
20160301|2015-07-30 09:30,30,525,529.5,525,529.5,132
20160301|2015-07-30 10:00,30,529.5,533.75,529.5,532.75,56
20160301|2015-07-30 10:30,30,533,533.25,527.75,528.5,31
20160301|2015-07-30 11:00,30,528.75,528.75,526.75,527,37
20160301|2015-07-30 11:30,30,527.5,527.75,526.5,526.5,47
20160301|2015-07-30 12:00,30,526.75,527,526.25,526.5,17
20160301|2015-07-30 12:30,30,526.25,526.75,526,526.75,16
20160301|2015-07-30 13:00,30,525.5,527,524.25,525,105
20160301|2015-07-30 19:00,31,525,525,524.25,524.25,34
20160301|2015-07-31 01:00,31,527.5,527.5,527.5,527.5,1
20160301|2015-07-31 02:00,31,527,527,526.5,526.5,2
20160301|2015-07-31 04:00,31,526.75,527,526.75,527,4
20160301|2015-07-31 05:00,31,528,528,528,528,1
20160301|2015-07-31 06:00,31,529.75,530.5,529.75,530.5,7
20160301|2015-07-31 06:30,31,530.5,530.5,530,530,5
20160301|2015-07-31 07:00,31,530,530.75,530,530.75,7
20160301|2015-07-31 07:30,31,530.25,530.25,529.75,529.75,11
20160301|2015-07-31 08:30,31,529.5,530.5,526,527.25,94
20160301|2015-07-31 09:00,31,528.75,528.75,528.25,528.25,3
20160301|2015-07-31 09:30,31,526.5,526.5,525.25,526.25,45
20160301|2015-07-31 10:00,31,526.5,527.75,526.5,527.75,4
20160301|2015-07-31 10:30,31,529,529,526.75,527,35
20160301|2015-07-31 11:00,31,527.5,528,526.25,526.25,25
20160301|2015-07-31 11:30,31,525.5,525.5,525,525,12
20160301|2015-07-31 12:00,31,524.75,525.5,524.5,525.5,17
20160301|2015-07-31 12:30,31,524.75,527,524.75,526.5,26
20160301|2015-07-31 13:00,31,526.75,527.25,524.25,524.75,197
20160301|2015-08-02 19:00,3,524.25,524.25,523.5,523.5,41
20160301|2015-08-03 01:00,3,521.25,521.25,521,521,2
20160301|2015-08-03 02:00,3,520.5,520.5,520.5,520.5,1
20160301|2015-08-03 02:30,3,520.5,520.5,520.5,520.5,2
20160301|2015-08-03 03:00,3,520.25,520.25,520,520,4
20160301|2015-08-03 03:30,3,520,520,520,520,54
20160301|2015-08-03 05:30,3,518.75,518.75,518.5,518.5,3
20160301|2015-08-03 07:00,3,519.25,519.25,519.25,519.25,18
20160301|2015-08-03 07:30,3,518.25,518.25,518,518,4
20160301|2015-08-03 08:30,3,517.25,520,515.25,515.25,51
20160301|2015-08-03 09:00,3,515.25,517.5,515.25,517,33
20160301|2015-08-03 09:30,3,516.75,520.5,516.75,520.5,134
20160301|2015-08-03 10:00,3,521.25,523.5,520,520,18
20160301|2015-08-03 10:30,3,520,520.75,519.5,520,12
20160301|2015-08-03 11:00,3,520,520.75,519.5,520.75,11
20160301|2015-08-03 11:30,3,519.25,519.75,518.75,519.75,20
20160301|2015-08-03 12:00,3,520.75,521.75,519.75,521.75,27
20160301|2015-08-03 12:30,3,521,522.75,520.25,521.5,32
20160301|2015-08-03 13:00,3,523.25,524,521.75,524,107
20160301|2015-08-04 02:30,4,528.25,528.25,528.25,528.25,1
20160301|2015-08-04 05:00,4,526,526,526,526,1
20160301|2015-08-04 07:00,4,526,526,526,526,4
20160301|2015-08-04 07:30,4,525.25,525.25,525.25,525.25,3
20160301|2015-08-04 08:30,4,524,525.75,523.25,524,85
20160301|2015-08-04 09:00,4,525.25,525.25,524.75,525,7
20160301|2015-08-04 09:30,4,525,525.25,523.25,523.25,35
20160301|2015-08-04 10:00,4,523.5,523.5,522.25,522.5,6
20160301|2015-08-04 10:30,4,523,523,522.5,523,20
20160301|2015-08-04 11:00,4,522.5,525,522.5,524.25,32
20160301|2015-08-04 11:30,4,524,524,521.25,521.5,27
20160301|2015-08-04 12:00,4,521.75,521.75,518.5,518.75,38
20160301|2015-08-04 12:30,4,518.25,518.25,518.25,518.25,1
20160301|2015-08-04 13:00,4,518,518.75,517,518.25,116
20160301|2015-08-04 19:00,5,518.5,518.5,516.5,516.5,8
20160301|2015-08-04 23:00,5,519.75,519.75,519.75,519.75,1
20160301|2015-08-05 07:30,5,518,518,518,518,1
20160301|2015-08-05 08:30,5,518.25,521.75,517,521.75,35
20160301|2015-08-05 09:00,5,522,525,521,524,22
20160301|2015-08-05 09:30,5,525.25,526.25,522.5,523.75,69
20160301|2015-08-05 10:00,5,524.75,527.75,524.25,527.75,34
20160301|2015-08-05 10:30,5,527,528,524,528,34
20160301|2015-08-05 11:00,5,527.75,527.75,526.25,526.5,34
20160301|2015-08-05 11:30,5,526.25,526.5,525.5,525.75,194
20160301|2015-08-05 12:00,5,525,525.5,523.25,523.25,255
20160301|2015-08-05 12:30,5,523.25,523.25,522,522.5,36
20160301|2015-08-05 13:00,5,522.75,524,522.5,524,115
20160301|2015-08-05 19:00,6,522.25,523,520.75,520.75,6
20160301|2015-08-05 19:30,6,520,520,520,520,4
20160301|2015-08-05 20:00,6,519.75,519.75,519.75,519.75,5
20160301|2015-08-05 20:30,6,519,519,519,519,3
20160301|2015-08-06 01:00,6,519,519,519,519,5
20160301|2015-08-06 03:30,6,522,522,522,522,1
20160301|2015-08-06 04:00,6,523.25,523.25,523.25,523.25,1
20160301|2015-08-06 04:30,6,524.25,524.25,524.25,524.25,2
20160301|2015-08-06 05:30,6,526,526,526,526,2
20160301|2015-08-06 07:00,6,527,527,527,527,3
20160301|2015-08-06 07:30,6,527,527,527,527,1
20160301|2015-08-06 08:30,6,525.75,526.25,524.25,525.25,33
20160301|2015-08-06 09:00,6,525.25,525.5,523.5,524.25,18
20160301|2015-08-06 09:30,6,526,529,525.25,529,16
20160301|2015-08-06 10:00,6,528.5,528.5,527.5,528,7
20160301|2015-08-06 10:30,6,528,528.75,527,527,23
20160301|2015-08-06 11:00,6,527.25,528.5,526.5,528.25,35
20160301|2015-08-06 11:30,6,529.25,529.75,528.75,529,15
20160301|2015-08-06 12:00,6,529.25,529.25,526.5,527.25,149
20160301|2015-08-06 12:30,6,527.25,527.5,526,526.75,8
20160301|2015-08-06 13:00,6,525.5,525.5,523.25,523.75,54
20160301|2015-08-07 02:00,7,522.25,522.25,522.25,522.25,1
20160301|2015-08-07 02:30,7,522.25,522.25,522.25,522.25,1
20160301|2015-08-07 03:30,7,522.5,522.5,522.5,522.5,1
20160301|2015-08-07 05:30,7,523.5,523.5,523.5,523.5,1
20160301|2015-08-07 08:30,7,524,525.75,522,525.75,39
20160301|2015-08-07 09:00,7,527,527,522.25,522.25,25
20160301|2015-08-07 09:30,7,522.5,525.25,522.25,524.25,23
20160301|2015-08-07 10:00,7,526.5,526.5,524,524,32
20160301|2015-08-07 10:30,7,524.5,524.5,522,522,29
20160301|2015-08-07 11:00,7,521.75,526.5,521.25,526.5,50
20160301|2015-08-07 11:30,7,527,529.5,526.75,529.5,36
20160301|2015-08-07 12:00,7,529.5,530,528.25,529.25,15
20160301|2015-08-07 12:30,7,528.5,528.75,527.25,528.75,86
20160301|2015-08-07 13:00,7,528.25,529.5,526.5,527.75,36
20160301|2015-08-09 19:00,10,528.5,528.5,528.5,528.5,2
20160301|2015-08-10 03:00,10,531,531,530.75,530.75,2
20160301|2015-08-10 08:30,10,528,533.5,527.5,532.5,77
20160301|2015-08-10 09:00,10,533.5,533.75,533,533.75,8
20160301|2015-08-10 09:30,10,532.5,537.5,532.5,536.75,45
20160301|2015-08-10 10:00,10,538.25,541.25,537.75,541.25,18
20160301|2015-08-10 10:30,10,540.75,540.75,538.75,540,43
20160301|2015-08-10 11:00,10,540.5,545.25,540.5,544,49
20160301|2015-08-10 11:30,10,542.25,542.25,537,537,28
20160301|2015-08-10 12:00,10,537,538.25,536.5,537.25,30
20160301|2015-08-10 12:30,10,538.25,539.25,536.25,536.25,17
20160301|2015-08-10 13:00,10,537.75,539.75,537,537.75,49
20160301|2015-08-10 19:00,11,537.75,537.75,537.75,537.75,1
20160301|2015-08-11 02:00,11,536.75,536.75,536.75,536.75,1
20160301|2015-08-11 04:00,11,535.75,535.75,535.75,535.75,1
20160301|2015-08-11 05:00,11,533.25,533.25,533.25,533.25,1
20160301|2015-08-11 05:30,11,532.75,532.75,532.75,532.75,2
20160301|2015-08-11 07:00,11,531,531,529.75,530,19
20160301|2015-08-11 07:30,11,530,530.25,530,530.25,8
20160301|2015-08-11 08:30,11,529.25,529.25,524,524.25,95
20160301|2015-08-11 09:00,11,523.25,524.5,522.5,523.75,28
20160301|2015-08-11 09:30,11,522.5,522.5,519.5,519.75,64
20160301|2015-08-11 10:00,11,520.75,524,520.5,524,18
20160301|2015-08-11 10:30,11,524.25,524.25,522.25,524,31
20160301|2015-08-11 11:00,11,523.75,525.5,523.25,524.75,14
20160301|2015-08-11 11:30,11,524.75,524.75,523,523.25,50
20160301|2015-08-11 12:00,11,523,525,523,524,61
20160301|2015-08-11 12:30,11,523.5,524.25,523.25,524.25,13
20160301|2015-08-11 13:00,11,524.5,525.5,522.25,522.75,275
20160301|2015-08-11 19:00,12,522.75,524.75,522.75,524.75,21
20160301|2015-08-11 20:00,12,521,521,521,521,5
20160301|2015-08-11 20:30,12,520.75,520.75,520.75,520.75,2
20160301|2015-08-11 21:30,12,521.25,521.25,521.25,521.25,1
20160301|2015-08-12 01:00,12,518.5,518.5,518.5,518.5,2
20160301|2015-08-12 01:30,12,518.75,518.75,518.75,518.75,1
20160301|2015-08-12 02:00,12,518.75,518.75,518.75,518.75,4
20160301|2015-08-12 03:00,12,521,522.5,521,522.5,5
20160301|2015-08-12 03:30,12,524,525.25,524,525.25,3
20160301|2015-08-12 04:00,12,524.5,524.5,523.5,524,4
20160301|2015-08-12 04:30,12,523,523,523,523,5
20160301|2015-08-12 06:00,12,525.5,525.5,525.5,525.5,5
20160301|2015-08-12 07:00,12,526.5,526.5,526.5,526.5,1
20160301|2015-08-12 07:30,12,526.25,526.25,526.25,526.25,1
20160301|2015-08-12 08:30,12,526.5,528,525.75,527.75,124
20160301|2015-08-12 09:00,12,527.25,527.75,526.75,527,81
20160301|2015-08-12 09:30,12,527.25,528,526.5,526.5,86
20160301|2015-08-12 10:00,12,527.25,528.5,526.5,527,25
20160301|2015-08-12 10:30,12,527.25,528,527,528,21
20160301|2015-08-12 11:00,12,527.75,527.75,505.5,514.25,223
20160301|2015-08-12 11:30,12,513.25,515,512.5,512.5,27
20160301|2015-08-12 12:00,12,510.75,512,508.5,509,61
20160301|2015-08-12 12:30,12,509,513,509,512.5,154
20160301|2015-08-12 13:00,12,509.75,512.75,509.75,512.5,93
20160301|2015-08-12 19:00,13,511.5,511.5,510.75,510.75,25
20160301|2015-08-12 21:30,13,514.25,514.25,514.25,514.25,1
20160301|2015-08-13 04:00,13,516.5,516.5,516.5,516.5,1
20160301|2015-08-13 05:00,13,517,518,517,517.75,3
20160301|2015-08-13 07:00,13,516,516,516,516,2
20160301|2015-08-13 07:30,13,516,516,516,516,1
20160301|2015-08-13 08:30,13,517.75,518,515,515.5,170
20160301|2015-08-13 09:00,13,516,518.75,516,518.75,14
20160301|2015-08-13 09:30,13,518.5,518.75,515.5,516.25,219
20160301|2015-08-13 10:00,13,517,517.25,515,516.75,15
20160301|2015-08-13 10:30,13,517.75,520,517.75,520,9
20160301|2015-08-13 11:00,13,519.5,519.75,518.25,519,26
20160301|2015-08-13 11:30,13,519.5,520.75,519.5,520.25,27
20160301|2015-08-13 12:00,13,520.25,521.75,520.25,521,20
20160301|2015-08-13 12:30,13,520.75,520.75,516.5,518.75,44
20160301|2015-08-13 13:00,13,519,520.75,518.25,520.5,94
20160301|2015-08-13 19:00,14,519.25,519.5,519.25,519.25,6
20160301|2015-08-13 19:30,14,519.5,519.5,519.25,519.25,9
20160301|2015-08-13 20:00,14,519.25,519.25,519.25,519.25,1
20160301|2015-08-13 20:30,14,519,519,519,519,4
20160301|2015-08-14 04:30,14,516.5,516.5,516.5,516.5,1
20160301|2015-08-14 07:00,14,518.75,518.75,518.75,518.75,2
20160301|2015-08-14 07:30,14,519.75,520.5,519.5,520.5,32
20160301|2015-08-14 08:30,14,520,526.25,518,525.5,59
20160301|2015-08-14 09:00,14,525.25,527,525,526.75,34
20160301|2015-08-14 09:30,14,526.5,529.25,526.25,529,142
20160301|2015-08-14 10:00,14,529,529,526.25,526.25,20
20160301|2015-08-14 10:30,14,526,526.75,525.25,526.25,21
20160301|2015-08-14 11:00,14,525,525.5,524.75,525.5,13
20160301|2015-08-14 11:30,14,524.75,525.25,524.5,524.75,54
20160301|2015-08-14 12:00,14,525.25,526,524.25,525.75,35
20160301|2015-08-14 12:30,14,526.25,526.5,524.5,524.5,36
20160301|2015-08-14 13:00,14,524,524.25,523,523.5,92
20160301|2015-08-16 19:00,17,520.25,521.75,520.25,521.75,5
20160301|2015-08-17 05:00,17,521.75,521.75,521.5,521.5,2
20160301|2015-08-17 06:30,17,522,522,522,522,1
20160301|2015-08-17 08:30,17,523.5,523.75,517.25,518.5,53
20160301|2015-08-17 09:00,17,517.5,517.5,515,515,10
20160301|2015-08-17 09:30,17,515.5,516.25,514.5,515.75,18
20160301|2015-08-17 10:00,17,515.5,515.5,514,514.75,19
20160301|2015-08-17 10:30,17,515,516.5,515,516.5,13
20160301|2015-08-17 11:00,17,516.25,517,515.25,515.25,19
20160301|2015-08-17 11:30,17,515.5,516.5,515.25,515.5,32
20160301|2015-08-17 12:00,17,515.5,515.75,515.25,515.25,7
20160301|2015-08-17 12:30,17,515.5,515.5,515,515,75
20160301|2015-08-17 13:00,17,516.25,517.75,515.25,515.5,239
20160301|2015-08-17 19:00,18,515.5,516.25,515.5,516.25,19
20160301|2015-08-17 22:00,18,515.75,515.75,515.75,515.75,2
20160301|2015-08-18 00:30,18,516.25,516.25,516.25,516.25,1
20160301|2015-08-18 01:00,18,515.75,515.75,515.75,515.75,2
20160301|2015-08-18 02:00,18,515.75,515.75,515.75,515.75,7
20160301|2015-08-18 02:30,18,513.5,513.5,513.5,513.5,1
20160301|2015-08-18 03:00,18,513.5,513.5,513.5,513.5,2
20160301|2015-08-18 06:30,18,512.75,512.75,512.5,512.5,2
20160301|2015-08-18 07:30,18,514,514,514,514,9
20160301|2015-08-18 08:30,18,513.25,513.25,509,509.5,101
20160301|2015-08-18 09:00,18,509.5,510.5,508,510.5,36
20160301|2015-08-18 09:30,18,509.25,512.25,509.25,511,67
20160301|2015-08-18 10:00,18,511,513.5,509.75,510,90
20160301|2015-08-18 10:30,18,509.75,509.75,509,509.5,23
20160301|2015-08-18 11:00,18,509.25,509.75,509,509,20
20160301|2015-08-18 11:30,18,509,513.25,509,513.25,36
20160301|2015-08-18 12:00,18,513.25,513.25,512.5,512.5,40
20160301|2015-08-18 12:30,18,511.5,511.5,510.25,510.25,7
20160301|2015-08-18 13:00,18,510.25,511,509,509.5,93
20160301|2015-08-18 19:00,19,510.25,510.25,510.25,510.25,3
20160301|2015-08-19 01:00,19,509.75,509.75,509.75,509.75,1
20160301|2015-08-19 02:00,19,510,510.75,510,510.75,2
20160301|2015-08-19 08:30,19,509.25,511,509.25,510.5,177
20160301|2015-08-19 09:00,19,511,511,506.5,506.75,79
20160301|2015-08-19 09:30,19,506.75,506.75,504.25,504.75,137
20160301|2015-08-19 10:00,19,504.5,504.5,503.75,504.5,40
20160301|2015-08-19 10:30,19,504.5,507.25,503.75,506.5,29
20160301|2015-08-19 11:00,19,506.5,507,503.5,503.75,37
20160301|2015-08-19 11:30,19,503.75,504.75,503,504,61
20160301|2015-08-19 12:00,19,503.25,503.75,503,503.5,17
20160301|2015-08-19 12:30,19,504,504.75,503,504.75,26
20160301|2015-08-19 13:00,19,504.25,508.25,504.25,506.75,110
20160301|2015-08-19 19:00,20,505.25,508,505.25,508,9
20160301|2015-08-19 19:30,20,508.5,508.5,508.5,508.5,1
20160301|2015-08-19 20:30,20,508.5,508.5,508.5,508.5,4
20160301|2015-08-19 22:00,20,508.25,508.25,507.75,507.75,3
20160301|2015-08-20 00:00,20,509.25,509.75,509.25,509.75,8
20160301|2015-08-20 00:30,20,509.75,509.75,509.75,509.75,2
20160301|2015-08-20 03:00,20,509.25,509.25,509,509,2
20160301|2015-08-20 03:30,20,510.25,510.5,510.25,510.5,10
20160301|2015-08-20 06:30,20,506.25,506.25,506.25,506.25,2
20160301|2015-08-20 07:00,20,509.75,509.75,509.5,509.5,2
20160301|2015-08-20 07:30,20,509.25,509.25,509.25,509.25,1
20160301|2015-08-20 08:30,20,509,518,508.25,514.75,206
20160301|2015-08-20 09:00,20,514.75,515.25,512.25,512.75,90
20160301|2015-08-20 09:30,20,513.25,513.5,511.5,512.75,43
20160301|2015-08-20 10:00,20,513.25,514,512.75,514,214
20160301|2015-08-20 10:30,20,514,514,513.25,514,196
20160301|2015-08-20 11:00,20,514.75,514.75,512,513,87
20160301|2015-08-20 11:30,20,513.25,514,513.25,513.75,32
20160301|2015-08-20 12:00,20,514,514,513.75,513.75,9
20160301|2015-08-20 12:30,20,514.5,514.5,514.5,514.5,2
20160301|2015-08-20 13:00,20,513.75,516.5,512.5,513.5,452
20160301|2015-08-20 19:00,21,513.25,513.5,513.25,513.5,4
20160301|2015-08-20 19:30,21,514.5,514.5,514,514,13
20160301|2015-08-20 20:00,21,513.5,513.5,513.5,513.5,4
20160301|2015-08-20 22:30,21,513,513,513,513,1
20160301|2015-08-21 01:30,21,512,512,512,512,1
20160301|2015-08-21 05:30,21,512,512,512,512,1
20160301|2015-08-21 07:00,21,511,511,511,511,1
20160301|2015-08-21 07:30,21,511,511,510,510,4
20160301|2015-08-21 08:30,21,510.25,512.25,508.5,509.25,61
20160301|2015-08-21 09:00,21,509.5,509.5,507.25,507.25,25
20160301|2015-08-21 09:30,21,507,507.25,505.25,505.5,72
20160301|2015-08-21 10:00,21,505.5,505.5,505,505.25,41
20160301|2015-08-21 10:30,21,505.25,505.5,503.75,503.75,38
20160301|2015-08-21 11:00,21,503.25,503.5,502,503.25,81
20160301|2015-08-21 11:30,21,503,505.5,502.5,505,26
20160301|2015-08-21 12:00,21,504,504.5,503,503.75,66
20160301|2015-08-21 12:30,21,504.25,505,504.25,505,12
20160301|2015-08-21 13:00,21,505.25,508.25,504.5,507.25,327
20160301|2015-08-23 19:00,24,506,506,506,506,2
20160301|2015-08-23 20:30,24,501,501,501,501,1
20160301|2015-08-23 21:00,24,501.5,501.5,501.5,501.5,4
20160301|2015-08-23 21:30,24,501.5,501.5,501,501,14
20160301|2015-08-23 22:00,24,501,501,501,501,17
20160301|2015-08-23 22:30,24,500.5,500.5,500,500,10
20160301|2015-08-23 23:00,24,500,500,500,500,2
20160301|2015-08-23 23:30,24,500.25,500.25,500.25,500.25,1
20160301|2015-08-24 00:30,24,499.75,499.75,499.75,499.75,2
20160301|2015-08-24 01:30,24,499.75,500,498.5,499.25,21
20160301|2015-08-24 02:30,24,499.25,499.25,499.25,499.25,1
20160301|2015-08-24 03:00,24,498.75,498.75,498.75,498.75,2
20160301|2015-08-24 03:30,24,499.25,499.25,499.25,499.25,1
20160301|2015-08-24 04:00,24,500.75,500.75,500.75,500.75,2
20160301|2015-08-24 07:00,24,499.5,499.5,497.75,499,5
20160301|2015-08-24 07:30,24,501.75,501.75,500.75,500.75,2
20160301|2015-08-24 08:30,24,498.5,506.5,497.75,505.5,80
20160301|2015-08-24 09:00,24,505.75,512.75,505,508.25,108
20160301|2015-08-24 09:30,24,509.25,512,509,509.25,41
20160301|2015-08-24 10:00,24,509,509,505.75,505.75,39
20160301|2015-08-24 10:30,24,506.25,511,506,510.25,41
20160301|2015-08-24 11:00,24,509,509.25,509,509.25,7
20160301|2015-08-24 11:30,24,508.75,508.75,508,508.25,6
20160301|2015-08-24 12:00,24,507.75,508,506.5,506.5,25
20160301|2015-08-24 12:30,24,506.25,508,506.25,507,12
20160301|2015-08-24 13:00,24,508.5,512.75,508.25,512.25,133
20160301|2015-08-24 19:00,25,512,512,512,512,1
20160301|2015-08-25 00:30,25,513.5,513.5,513.25,513.25,2
20160301|2015-08-25 03:00,25,512.25,512.25,512.25,512.25,1
20160301|2015-08-25 04:00,25,512.25,512.25,512.25,512.25,1
20160301|2015-08-25 06:30,25,517.5,517.5,517.25,517.25,9
20160301|2015-08-25 08:30,25,516,517.5,509,509.25,77
20160301|2015-08-25 09:00,25,509.5,512,508.25,510.25,62
20160301|2015-08-25 09:30,25,512.25,512.5,508.25,508.75,61
20160301|2015-08-25 10:00,25,508,508,504.75,504.75,73
20160301|2015-08-25 10:30,25,504.5,504.5,502.5,503,169
20160301|2015-08-25 11:00,25,503.25,504.5,502.5,503,149
20160301|2015-08-25 11:30,25,503,503,501.25,501.25,21
20160301|2015-08-25 12:00,25,501,502,501,501,38
20160301|2015-08-25 12:30,25,501,501.75,499.75,501.75,101
20160301|2015-08-25 13:00,25,501.5,505.25,501.25,505,227
20160301|2015-08-25 19:00,26,504,504,504,504,1
20160301|2015-08-25 23:30,26,503.75,503.75,503.75,503.75,1
20160301|2015-08-26 04:00,26,508,508,508,508,2
20160301|2015-08-26 05:00,26,507,507,507,507,1
20160301|2015-08-26 05:30,26,507.5,507.5,507.5,507.5,4
20160301|2015-08-26 06:30,26,508.25,508.5,508.25,508.25,4
20160301|2015-08-26 07:00,26,508.25,508.25,507.5,507.5,4
20160301|2015-08-26 07:30,26,507.25,507.25,507,507,4
20160301|2015-08-26 08:30,26,506.75,506.75,503.5,503.5,29
20160301|2015-08-26 09:00,26,503.5,504,502.25,502.25,37
20160301|2015-08-26 09:30,26,501,502.25,500.5,500.5,35
20160301|2015-08-26 10:00,26,501,501,499,499.75,23
20160301|2015-08-26 10:30,26,500,500.25,499.25,500,37
20160301|2015-08-26 11:00,26,500.5,503,500.25,501.25,92
20160301|2015-08-26 11:30,26,501.25,504.5,501,504.5,27
20160301|2015-08-26 12:00,26,504.5,506.25,504.5,504.75,23
20160301|2015-08-26 12:30,26,504,504.75,503.25,503.25,62
20160301|2015-08-26 13:00,26,503.5,505.25,502.75,504.75,181
20160301|2015-08-26 19:00,27,504,504.75,504,504.5,27
20160301|2015-08-26 20:00,27,505.75,505.75,505.75,505.75,1
20160301|2015-08-26 20:30,27,505.75,505.75,505.75,505.75,5
20160301|2015-08-26 22:30,27,506.5,506.5,506.5,506.5,1
20160301|2015-08-27 00:00,27,506.75,506.75,506.75,506.75,1
20160301|2015-08-27 00:30,27,508,508,508,508,1
20160301|2015-08-27 01:00,27,508.25,508.25,508.25,508.25,2
20160301|2015-08-27 02:30,27,509,509,509,509,1
20160301|2015-08-27 05:00,27,506,506,505.75,506,12
20160301|2015-08-27 06:00,27,505.25,505.25,505,505,4
20160301|2015-08-27 07:00,27,505,505,505,505,1
20160301|2015-08-27 07:30,27,504.75,504.75,503.75,504,3
20160301|2015-08-27 08:30,27,504.75,504.75,500.25,502,226
20160301|2015-08-27 09:00,27,501.5,506,501.25,505.5,144
20160301|2015-08-27 09:30,27,503.5,506,503.5,504,69
20160301|2015-08-27 10:00,27,506,511.25,506,509.75,246
20160301|2015-08-27 10:30,27,509.75,510.25,503.75,503.75,127
20160301|2015-08-27 11:00,27,504,504.5,501.25,502,60
20160301|2015-08-27 11:30,27,502.25,503.25,501.75,503.25,33
20160301|2015-08-27 12:00,27,504.25,504.25,503,503,28
20160301|2015-08-27 12:30,27,503,503.5,502.5,502.75,35
20160301|2015-08-27 13:00,27,503.25,504.25,501.75,502.25,161
20160301|2015-08-27 19:00,28,502.75,502.75,501.75,501.75,12
20160301|2015-08-27 21:30,28,503.5,503.5,503.5,503.5,1
20160301|2015-08-28 01:30,28,502.75,502.75,502.75,502.75,1
20160301|2015-08-28 02:30,28,504.5,505.75,504.5,505.75,3
20160301|2015-08-28 04:30,28,503.75,504,503.75,504,3
20160301|2015-08-28 05:00,28,504.25,504.25,504.25,504.25,1
20160301|2015-08-28 07:00,28,503.25,503.25,503.25,503.25,1
20160301|2015-08-28 08:30,28,501.75,503,499.25,499.5,258
20160301|2015-08-28 09:00,28,499.75,501,499,501,20
20160301|2015-08-28 09:30,28,501.25,502,498,498,86
20160301|2015-08-28 10:00,28,498.5,500,497.75,498,92
20160301|2015-08-28 10:30,28,498,499.5,497.75,499.25,26
20160301|2015-08-28 11:00,28,498.75,498.75,497.75,497.75,76
20160301|2015-08-28 11:30,28,498,500,497.5,499,21
20160301|2015-08-28 12:00,28,498.75,498.75,497.75,497.75,17
20160301|2015-08-28 12:30,28,497.5,498,496.5,497.75,122
20160301|2015-08-28 13:00,28,497.25,498.25,496,497,161
20160301|2015-08-30 19:00,31,497.75,497.75,497,497,2
20160301|2015-08-30 21:30,31,497.5,497.5,497.5,497.5,5
20160301|2015-08-31 04:30,31,496.5,496.5,496.5,496.5,2
20160301|2015-08-31 05:30,31,495.75,495.75,495.75,495.75,4
20160301|2015-08-31 06:30,31,495.75,495.75,495.25,495.75,100
20160301|2015-08-31 07:00,31,495.25,495.25,494,494,43
20160301|2015-08-31 08:30,31,494.75,495.5,493,493,58
20160301|2015-08-31 09:00,31,493.5,494.5,493.25,494,55
20160301|2015-08-31 09:30,31,493.5,495,493.5,494.5,26
20160301|2015-08-31 10:00,31,494.75,498,494.5,496.5,112
20160301|2015-08-31 10:30,31,498,499.75,497.25,498.5,102
20160301|2015-08-31 11:00,31,498.25,499.5,497.75,499,21
20160301|2015-08-31 11:30,31,499,499,497.5,497.5,6
20160301|2015-08-31 12:00,31,497.5,500.25,497,497,48
20160301|2015-08-31 12:30,31,495.5,497.75,494.75,497.25,39
20160301|2015-08-31 13:00,31,495.75,503.25,495.25,502,287
20160301|2015-08-31 19:00,1,500.25,500.25,500.25,500.25,1
20160301|2015-08-31 19:30,1,499.75,499.75,499.75,499.75,1
20160301|2015-08-31 20:00,1,498.75,498.75,498.5,498.5,8
20160301|2015-08-31 20:30,1,498.5,498.5,498.5,498.5,1
20160301|2015-08-31 22:30,1,499,499,499,499,2
20160301|2015-08-31 23:00,1,500.5,500.5,500.5,500.5,1
20160301|2015-09-01 01:00,1,500.5,500.5,500.25,500.25,2
20160301|2015-09-01 02:00,1,500.5,500.5,500.5,500.5,2
20160301|2015-09-01 02:30,1,501.75,501.75,501.75,501.75,3
20160301|2015-09-01 03:00,1,501.75,501.75,501.75,501.75,2
20160301|2015-09-01 03:30,1,501.5,501.5,501.5,501.5,1
20160301|2015-09-01 04:30,1,502.25,503,502.25,503,2
20160301|2015-09-01 06:30,1,503,503.75,502.25,502.25,19
20160301|2015-09-01 07:00,1,501,501,500.75,500.75,5
20160301|2015-09-01 07:30,1,502,502,501.5,501.75,36
20160301|2015-09-01 08:30,1,499.25,502.5,497.75,502.5,162
20160301|2015-09-01 09:00,1,502.5,503.25,501.25,503.25,89
20160301|2015-09-01 09:30,1,503,504.25,501.25,501.25,81
20160301|2015-09-01 10:00,1,501,503.75,500.75,502.75,108
20160301|2015-09-01 10:30,1,503,503.25,500.25,500.5,45
20160301|2015-09-01 11:00,1,500.75,501.75,500,501.75,36
20160301|2015-09-01 11:30,1,501.25,501.75,499.75,499.75,59
20160301|2015-09-01 12:00,1,499.25,499.5,497.25,498.75,41
20160301|2015-09-01 12:30,1,498,498.75,496.25,496.5,112
20160301|2015-09-01 13:00,1,496.25,497.25,494.75,494.75,316
20160301|2015-09-01 19:00,2,495.75,497.75,495.75,497.75,11
20160301|2015-09-01 21:00,2,497.25,497.25,497.25,497.25,1
20160301|2015-09-02 03:00,2,496.75,496.75,496.75,496.75,22
20160301|2015-09-02 03:30,2,496.75,496.75,496.75,496.75,4
20160301|2015-09-02 04:00,2,496.75,496.75,496.75,496.75,2
20160301|2015-09-02 05:00,2,495.75,495.75,495.25,495.25,11
20160301|2015-09-02 07:00,2,495.5,495.5,495,495.5,12
20160301|2015-09-02 07:30,2,495.75,495.75,495.75,495.75,8
20160301|2015-09-02 08:30,2,495.25,495.5,491.25,491.25,258
20160301|2015-09-02 09:00,2,491,491.25,489.25,489.75,215
20160301|2015-09-02 09:30,2,489.5,490.25,487.5,487.75,110
20160301|2015-09-02 10:00,2,487,487.75,485.75,486.5,140
20160301|2015-09-02 10:30,2,486.75,487.25,486.5,486.75,20
20160301|2015-09-02 11:00,2,487,488.75,486.75,488.75,32
20160301|2015-09-02 11:30,2,488.75,489.5,488.5,489.25,85
20160301|2015-09-02 12:00,2,489.5,489.5,488.25,489.5,64
20160301|2015-09-02 12:30,2,489.25,489.5,488,489.5,47
20160301|2015-09-02 13:00,2,489,489.75,487.75,488.5,111
20160301|2015-09-02 19:00,3,488.75,488.75,488.5,488.5,28
20160301|2015-09-02 20:30,3,488.75,488.75,488.75,488.75,1
20160301|2015-09-02 23:30,3,488.75,488.75,488,488,17
20160301|2015-09-03 00:00,3,488,488,488,488,6
20160301|2015-09-03 00:30,3,489.5,489.5,489.5,489.5,1
20160301|2015-09-03 03:30,3,489,489,489,489,2
20160301|2015-09-03 04:00,3,489.25,489.5,489.25,489.5,2
20160301|2015-09-03 04:30,3,489,489.25,489,489.25,3
20160301|2015-09-03 05:00,3,489.5,489.5,489.5,489.5,2
20160301|2015-09-03 05:30,3,489.5,489.75,489.5,489.75,2
20160301|2015-09-03 06:00,3,489.5,489.5,489.5,489.5,2
20160301|2015-09-03 06:30,3,489.25,489.25,489,489.25,3
20160301|2015-09-03 07:00,3,488.75,488.75,488.75,488.75,2
20160301|2015-09-03 07:30,3,488.75,488.75,486.5,486.5,27
20160301|2015-09-03 08:30,3,486.25,486.75,481.5,482,290
20160301|2015-09-03 09:00,3,481.75,487.75,481.75,487,110
20160301|2015-09-03 09:30,3,487,487.25,483.75,483.75,118
20160301|2015-09-03 10:00,3,483.5,484.5,483,483.25,83
20160301|2015-09-03 10:30,3,483,483,480.75,481.75,177
20160301|2015-09-03 11:00,3,482,483.75,482,482.5,48
20160301|2015-09-03 11:30,3,482.5,483,481.5,483,141
20160301|2015-09-03 12:00,3,483,483.5,481.75,482.75,44
20160301|2015-09-03 12:30,3,482.75,483.75,482.25,483.75,18
20160301|2015-09-03 13:00,3,483.25,484,481.25,481.25,92
20160301|2015-09-03 19:00,4,482,482,481,481,8
20160301|2015-09-03 19:30,4,481,481,480.75,480.75,2
20160301|2015-09-03 20:30,4,480,480,480,480,2
20160301|2015-09-04 02:30,4,481.5,481.5,481.5,481.5,3
20160301|2015-09-04 03:00,4,481.25,481.25,481.25,481.25,1
20160301|2015-09-04 03:30,4,480.75,480.75,480.5,480.5,2
20160301|2015-09-04 04:00,4,481,481,481,481,3
20160301|2015-09-04 04:30,4,481.5,484,481.5,484,8
20160301|2015-09-04 05:00,4,484.75,484.75,484.5,484.5,2
20160301|2015-09-04 05:30,4,484.25,484.25,484.25,484.25,1
20160301|2015-09-04 06:00,4,484.25,485.25,484.25,485,12
20160301|2015-09-04 06:30,4,485.25,485.25,484.75,484.75,3
20160301|2015-09-04 07:00,4,484.5,484.75,484.5,484.75,5
20160301|2015-09-04 08:30,4,484.75,485.5,481.25,484.75,96
20160301|2015-09-04 09:00,4,485.25,490.25,485,489.25,122
20160301|2015-09-04 09:30,4,489.25,489.25,486.25,486.25,44
20160301|2015-09-04 10:00,4,486.25,487.75,485.25,487.5,40
20160301|2015-09-04 10:30,4,487.75,487.75,486,486.75,34
20160301|2015-09-04 11:00,4,486.25,487,485.5,486.5,25
20160301|2015-09-04 11:30,4,487,488.75,487,488.25,60
20160301|2015-09-04 12:00,4,488,488.5,488,488,21
20160301|2015-09-04 12:30,4,487.75,489,487,488.75,48
20160301|2015-09-04 13:00,4,489,489.75,488,488.75,133
20160301|2015-09-07 19:30,8,495.75,495.75,495.75,495.75,6
20160301|2015-09-07 20:00,8,494.5,494.5,494.5,494.5,1
20160301|2015-09-07 20:30,8,495.5,495.5,495.5,495.5,3
20160301|2015-09-07 22:30,8,493.5,493.5,492.5,492.5,3
20160301|2015-09-08 00:00,8,491.5,491.5,491.5,491.5,6
20160301|2015-09-08 01:00,8,492.5,492.5,492.5,492.5,1
20160301|2015-09-08 03:00,8,493.25,493.25,493.25,493.25,2
20160301|2015-09-08 04:30,8,493.25,493.25,493.25,493.25,1
20160301|2015-09-08 06:30,8,495,495,495,495,1
20160301|2015-09-08 07:00,8,494.75,494.75,494,494,9
20160301|2015-09-08 07:30,8,493.75,494,493.5,494,26
20160301|2015-09-08 08:30,8,493.75,494.5,490.5,491.5,461
20160301|2015-09-08 09:00,8,491.5,491.75,488.25,488.75,222
20160301|2015-09-08 09:30,8,488.5,489.25,486.75,487.5,121
20160301|2015-09-08 10:00,8,487.75,488.25,486,487.75,152
20160301|2015-09-08 10:30,8,488.75,490.5,487.75,488.25,108
20160301|2015-09-08 11:00,8,489.5,491.75,487,487.5,118
20160301|2015-09-08 11:30,8,488.25,488.5,487.5,488.5,24
20160301|2015-09-08 12:00,8,489,489.5,488,489.5,14
20160301|2015-09-08 12:30,8,489,489,488.5,488.75,14
20160301|2015-09-08 13:00,8,488.25,491.5,488.25,490,166
20160301|2015-09-08 19:00,9,490.5,490.5,490.5,490.5,25
20160301|2015-09-08 19:30,9,488,488,487,487,10
20160301|2015-09-08 21:30,9,489.75,489.75,489.75,489.75,1
20160301|2015-09-08 22:00,9,491,491,491,491,3
20160301|2015-09-08 22:30,9,490.25,490.25,490.25,490.25,2
20160301|2015-09-08 23:30,9,491,491,491,491,2
20160301|2015-09-09 03:00,9,491.5,493.25,491.5,493.25,6
20160301|2015-09-09 05:00,9,492.75,494,492.75,493.75,5
20160301|2015-09-09 05:30,9,494.75,494.75,494.75,494.75,1
20160301|2015-09-09 06:00,9,493.75,493.75,493.5,493.5,3
20160301|2015-09-09 06:30,9,493.25,493.5,493,493.5,41
20160301|2015-09-09 07:00,9,493.5,493.5,493,493,29
20160301|2015-09-09 07:30,9,493.25,493.25,493.25,493.25,2
20160301|2015-09-09 08:30,9,493.25,495.25,490.5,490.5,159
20160301|2015-09-09 09:00,9,490.5,492.25,489.75,490.25,69
20160301|2015-09-09 09:30,9,491.25,491.25,489,489.5,135
20160301|2015-09-09 10:00,9,489,490,487.75,488.25,42
20160301|2015-09-09 10:30,9,487.75,487.75,486.5,487.75,41
20160301|2015-09-09 11:00,9,487.75,488.75,486.75,487,65
20160301|2015-09-09 11:30,9,487,487,486.5,486.75,13
20160301|2015-09-09 12:00,9,487,487.25,486,486.25,23
20160301|2015-09-09 12:30,9,486.25,487,485.5,486,18
20160301|2015-09-09 13:00,9,485.75,488,485.5,487.25,108
20160301|2015-09-09 19:00,10,486,486.25,486,486,31
20160301|2015-09-09 19:30,10,486.25,486.25,486,486,7
20160301|2015-09-10 02:30,10,487.5,487.5,487.5,487.5,2
20160301|2015-09-10 03:30,10,487,487.25,487,487.25,2
20160301|2015-09-10 04:00,10,487,487,487,487,1
20160301|2015-09-10 04:30,10,486.75,487.25,486.75,487.25,2
20160301|2015-09-10 05:00,10,487.25,487.25,487,487,2
20160301|2015-09-10 05:30,10,487,487.5,487,487,4
20160301|2015-09-10 06:00,10,487.25,487.25,487.25,487.25,1
20160301|2015-09-10 06:30,10,487.25,487.25,487,487,2
20160301|2015-09-10 07:00,10,487,487,486.5,487,8
20160301|2015-09-10 08:30,10,487.5,491.25,486.75,489.75,114
20160301|2015-09-10 09:00,10,490.75,491.25,490.5,491,34
20160301|2015-09-10 09:30,10,491.5,494.75,490.25,491.5,83
20160301|2015-09-10 10:00,10,491.25,493,490.5,491.25,72
20160301|2015-09-10 10:30,10,492.25,494,491.25,492,51
20160301|2015-09-10 11:00,10,492,493,491.75,492.75,31
20160301|2015-09-10 11:30,10,492.75,492.75,490.5,490.5,24
20160301|2015-09-10 12:00,10,490.5,491,490,491,73
20160301|2015-09-10 12:30,10,491.25,491.25,490,490.75,28
20160301|2015-09-10 13:00,10,490.75,491.5,490.5,491.5,119
20160301|2015-09-10 19:00,11,491,491,491,491,11
20160301|2015-09-10 21:00,11,490.75,490.75,490.75,490.75,1
20160301|2015-09-10 21:30,11,490.75,490.75,490.75,490.75,1
20160301|2015-09-11 01:00,11,491.5,491.5,491.5,491.5,1
20160301|2015-09-11 03:30,11,491,491,490.75,490.75,2
20160301|2015-09-11 04:00,11,490.25,490.25,490.25,490.25,1
20160301|2015-09-11 04:30,11,489.25,489.5,489.25,489.25,11
20160301|2015-09-11 05:00,11,489.25,489.25,489.25,489.25,1
20160301|2015-09-11 05:30,11,489.25,489.25,489.25,489.25,2
20160301|2015-09-11 06:00,11,489,489,489,489,1
20160301|2015-09-11 06:30,11,489.25,489.25,489.25,489.25,2
20160301|2015-09-11 07:00,11,489.75,490.25,489.75,490.25,2
20160301|2015-09-11 07:30,11,491,491.5,491,491.5,4
20160301|2015-09-11 08:30,11,490.5,490.5,487.5,487.5,187
20160301|2015-09-11 09:00,11,487,487.25,486,486,61
20160301|2015-09-11 09:30,11,485.75,485.75,484,485.25,156
20160301|2015-09-11 10:00,11,484.75,484.75,482.5,484.5,95
20160301|2015-09-11 10:30,11,484.25,487.75,483.75,487.5,55
20160301|2015-09-11 11:00,11,490.5,493.5,482.75,491.25,290
20160301|2015-09-11 11:30,11,491.75,493.5,489.5,492.25,106
20160301|2015-09-11 12:00,11,492,494,491,492.5,82
20160301|2015-09-11 12:30,11,492.25,494.5,492.25,493.75,37
20160301|2015-09-11 13:00,11,493.75,496.75,493.5,496,114
20160301|2015-09-13 19:00,14,496.25,497.25,496,497.25,6
20160301|2015-09-13 23:30,14,498.25,498.25,498,498,2
20160301|2015-09-14 03:30,14,497.75,497.75,497.75,497.75,1
20160301|2015-09-14 04:30,14,496,496,496,496,14
20160301|2015-09-14 05:30,14,496,496,496,496,1
20160301|2015-09-14 06:30,14,497.75,498.25,497.75,498.25,3
20160301|2015-09-14 07:00,14,498,498.5,498,498.5,10
20160301|2015-09-14 07:30,14,497.75,498.5,497.75,497.75,8
20160301|2015-09-14 08:30,14,498,504.25,498,501.75,268
20160301|2015-09-14 09:00,14,501.75,503.25,501.25,503.25,58
20160301|2015-09-14 09:30,14,503.75,509,503.75,508,137
20160301|2015-09-14 10:00,14,507.75,509,506.75,509,80
20160301|2015-09-14 10:30,14,509.5,510.5,509,510.5,83
20160301|2015-09-14 11:00,14,510.25,511.5,508.75,509.75,83
20160301|2015-09-14 11:30,14,509.5,509.5,506.75,507.5,27
20160301|2015-09-14 12:00,14,508,508.5,507.25,508.5,13
20160301|2015-09-14 12:30,14,508.25,509.75,507.75,509.5,47
20160301|2015-09-14 13:00,14,509.75,510.5,508.75,509.25,141
20160301|2015-09-14 19:00,15,509.25,510,508.5,510,30
20160301|2015-09-14 20:00,15,510.25,510.25,510,510,2
20160301|2015-09-14 20:30,15,510.75,510.75,510.5,510.75,9
20160301|2015-09-15 00:00,15,511.5,511.75,511.5,511.75,3
20160301|2015-09-15 03:00,15,507.75,507.75,507.75,507.75,1
20160301|2015-09-15 04:00,15,506.75,506.75,506.75,506.75,1
20160301|2015-09-15 05:00,15,507.5,507.5,507.5,507.5,1
20160301|2015-09-15 05:30,15,507.25,507.25,507.25,507.25,1
20160301|2015-09-15 06:00,15,506.25,506.25,506.25,506.25,1
20160301|2015-09-15 07:00,15,506.25,506.25,506,506,4
20160301|2015-09-15 07:30,15,506,506.75,506,506.75,3
20160301|2015-09-15 08:30,15,506,508.25,502.75,503,106
20160301|2015-09-15 09:00,15,503.5,506.5,503.5,506,74
20160301|2015-09-15 09:30,15,506.25,508.25,506.25,507,180
20160301|2015-09-15 10:00,15,506.75,506.75,505,505.25,41
20160301|2015-09-15 10:30,15,505.75,506,504.5,505.25,32
20160301|2015-09-15 11:00,15,505.25,506.75,505.25,505.25,44
20160301|2015-09-15 11:30,15,505,506.75,504.5,504.75,44
20160301|2015-09-15 12:00,15,505,505.5,504.75,505,22
20160301|2015-09-15 12:30,15,505.75,506.5,505,505,97
20160301|2015-09-15 13:00,15,506,507,506,506.25,74
20160301|2015-09-15 19:00,16,506,506,504.25,504.25,21
20160301|2015-09-15 19:30,16,505,505,504.5,504.5,9
20160301|2015-09-15 20:30,16,504,504,504,504,1
20160301|2015-09-15 21:00,16,504,504,504,504,1
20160301|2015-09-16 00:30,16,504,504,504,504,1
20160301|2015-09-16 02:00,16,504,504,504,504,2
20160301|2015-09-16 03:30,16,504.5,504.5,504.5,504.5,1
20160301|2015-09-16 05:00,16,504.25,504.25,502,502,17
20160301|2015-09-16 06:00,16,501,501,501,501,3
20160301|2015-09-16 07:30,16,505,505,505,505,1
20160301|2015-09-16 08:30,16,506.5,508.25,503.25,503.75,137
20160301|2015-09-16 09:00,16,503.25,504.75,502,502.25,30
20160301|2015-09-16 09:30,16,501,501.5,498.25,498.5,59
20160301|2015-09-16 10:00,16,498.5,499,497.5,498,66
20160301|2015-09-16 10:30,16,498.5,499.25,498.5,498.75,69
20160301|2015-09-16 11:00,16,498.75,498.75,496.5,497.5,74
20160301|2015-09-16 11:30,16,498.25,500,498.25,499.5,22
20160301|2015-09-16 12:00,16,499.25,499.75,498,499,33
20160301|2015-09-16 12:30,16,499.25,499.5,498.5,499,20
20160301|2015-09-16 13:00,16,499.25,501.75,499,501.75,174
20160301|2015-09-16 19:00,17,501,501,500,500,4
20160301|2015-09-16 19:30,17,499.25,499.25,498.5,498.5,7
20160301|2015-09-16 20:00,17,499,499,498.75,498.75,10
20160301|2015-09-16 20:30,17,498.75,498.75,498.5,498.75,15
20160301|2015-09-16 21:30,17,498.75,498.75,498.75,498.75,4
20160301|2015-09-17 03:00,17,500.25,500.25,500.25,500.25,1
20160301|2015-09-17 03:30,17,499.5,499.5,499.5,499.5,2
20160301|2015-09-17 05:00,17,499.5,499.5,499.5,499.5,1
20160301|2015-09-17 06:30,17,500,500,500,500,1
20160301|2015-09-17 07:30,17,498.5,498.5,498,498,11
20160301|2015-09-17 08:30,17,498.5,498.5,494.75,495.5,101
20160301|2015-09-17 09:00,17,495,495.75,495,495.75,21
20160301|2015-09-17 09:30,17,495.75,496,493,494.25,90
20160301|2015-09-17 10:00,17,494,494.5,493.5,493.75,29
20160301|2015-09-17 10:30,17,493.5,495,493.5,494.75,35
20160301|2015-09-17 11:00,17,494.25,494.25,493.75,494,7
20160301|2015-09-17 11:30,17,494,494.5,493.5,494.5,11
20160301|2015-09-17 12:00,17,494.5,495,494.25,495,20
20160301|2015-09-17 12:30,17,494.75,495.75,494.75,495.75,31
20160301|2015-09-17 13:00,17,495.75,498.75,492.5,493.75,159
20160301|2015-09-17 19:00,18,492.5,492.5,492.5,492.5,1
20160301|2015-09-17 20:30,18,493.25,493.25,493,493,2
20160301|2015-09-17 21:00,18,493,493,493,493,21
20160301|2015-09-17 21:30,18,493,493,492.75,492.75,5
20160301|2015-09-18 00:00,18,493.5,493.5,493.5,493.5,4
20160301|2015-09-18 00:30,18,493.5,493.5,493.5,493.5,1
20160301|2015-09-18 01:00,18,493.75,493.75,493.75,493.75,1
20160301|2015-09-18 02:00,18,495,495,495,495,5
20160301|2015-09-18 04:00,18,494.75,495,494.75,495,2
20160301|2015-09-18 04:30,18,495,495,495,495,1
20160301|2015-09-18 05:00,18,494.25,494.5,494.25,494.5,2
20160301|2015-09-18 05:30,18,493.5,494,493.25,494,6
20160301|2015-09-18 06:30,18,494.25,495.5,493.75,495.5,5
20160301|2015-09-18 07:00,18,496.75,496.75,495.75,495.75,4
20160301|2015-09-18 07:30,18,494.5,494.5,494.5,494.5,1
20160301|2015-09-18 08:30,18,495,495.75,491.25,494.5,152
20160301|2015-09-18 09:00,18,494.5,495,493.25,493.5,91
20160301|2015-09-18 09:30,18,494,494.75,492.25,494.75,145
20160301|2015-09-18 10:00,18,495.75,498.75,494.5,498.25,103
20160301|2015-09-18 10:30,18,498,498.75,496.75,498,41
20160301|2015-09-18 11:00,18,498,498,497.25,497.5,27
20160301|2015-09-18 11:30,18,496.5,496.5,496,496.25,38
20160301|2015-09-18 12:00,18,497.5,497.75,496.25,496.75,31
20160301|2015-09-18 12:30,18,495.75,496,492.75,492.75,34
20160301|2015-09-18 13:00,18,493,496.75,493,496.25,155
20160301|2015-09-20 19:00,21,495,495,492.25,492.25,25
20160301|2015-09-20 19:30,21,492.5,492.5,492.5,492.5,6
20160301|2015-09-21 01:30,21,492,492,492,492,1
20160301|2015-09-21 02:00,21,492,492.25,492,492,21
20160301|2015-09-21 02:30,21,492,492.25,492,492,21
20160301|2015-09-21 06:00,21,494.5,494.5,494.5,494.5,1
20160301|2015-09-21 06:30,21,496.25,496.5,496.25,496.25,3
20160301|2015-09-21 07:00,21,494,494,494,494,1
20160301|2015-09-21 07:30,21,492.75,492.75,492.75,492.75,1
20160301|2015-09-21 08:30,21,493.75,505.5,493.75,503.25,184
20160301|2015-09-21 09:00,21,504,504.25,500.5,500.5,90
20160301|2015-09-21 09:30,21,501,504,500.75,501.75,130
20160301|2015-09-21 10:00,21,502.25,502.25,501,502,31
20160301|2015-09-21 10:30,21,501.5,505,501.5,503.25,174
20160301|2015-09-21 11:00,21,503.75,506,503.75,505.75,69
20160301|2015-09-21 11:30,21,505,505.75,504.25,505.5,41
20160301|2015-09-21 12:00,21,506,506.75,505,505,29
20160301|2015-09-21 12:30,21,505.5,505.5,504.75,504.75,38
20160301|2015-09-21 13:00,21,505,505.75,502.5,503.75,163
20160301|2015-09-21 19:00,22,504.5,504.5,504.5,504.5,1
20160301|2015-09-21 21:00,22,503,503,502.25,502.25,5
20160301|2015-09-22 04:00,22,503.75,503.75,503.25,503.5,9
20160301|2015-09-22 05:30,22,502.25,502.25,502.25,502.25,2
20160301|2015-09-22 06:00,22,500.75,500.75,500.75,500.75,1
20160301|2015-09-22 07:30,22,500.25,500.25,500,500.25,4
20160301|2015-09-22 08:30,22,500,500.25,496,499.25,216
20160301|2015-09-22 09:00,22,498.75,499.25,496,496.75,104
20160301|2015-09-22 09:30,22,496.25,498.25,495.25,497.75,68
20160301|2015-09-22 10:00,22,497.25,501.75,497.25,501.75,39
20160301|2015-09-22 10:30,22,501.75,502,500.75,501.5,35
20160301|2015-09-22 11:00,22,501,502.5,500.5,502.5,53
20160301|2015-09-22 11:30,22,502.5,503,502,502.25,60
20160301|2015-09-22 12:00,22,502,502,500.5,500.5,28
20160301|2015-09-22 12:30,22,500.25,501.75,500,501.75,36
20160301|2015-09-22 13:00,22,501.25,502.75,501.25,501.5,164
20160301|2015-09-22 19:00,23,501.25,501.75,501.25,501.75,5
20160301|2015-09-22 19:30,23,502.5,504,502.5,503.5,13
20160301|2015-09-23 02:00,23,505,505.5,505,505.5,2
20160301|2015-09-23 03:30,23,506.5,506.5,506.5,506.5,1
20160301|2015-09-23 04:00,23,506.5,506.5,506.5,506.5,3
20160301|2015-09-23 04:30,23,506.75,507,506.75,507,5
20160301|2015-09-23 05:00,23,508,509.5,508,509.5,10
20160301|2015-09-23 06:30,23,511.5,511.5,511.5,511.5,1
20160301|2015-09-23 07:00,23,512.5,513.5,512.5,513.5,10
20160301|2015-09-23 07:30,23,513.25,514,513.25,513.75,35
20160301|2015-09-23 08:30,23,513.75,518.5,510,510.25,371
20160301|2015-09-23 09:00,23,510.25,512.25,510,510,114
20160301|2015-09-23 09:30,23,509.75,514.75,509.75,514.5,107
20160301|2015-09-23 10:00,23,514.5,515.25,514,514.5,65
20160301|2015-09-23 10:30,23,514,515.5,513.5,515,131
20160301|2015-09-23 11:00,23,515,515.75,515,515.25,129
20160301|2015-09-23 11:30,23,514.75,514.75,511.75,513.25,99
20160301|2015-09-23 12:00,23,513.25,515,513.25,514.25,83
20160301|2015-09-23 12:30,23,514,514.5,513.25,513.25,66
20160301|2015-09-23 13:00,23,513.5,516.25,513.25,515.25,152
20160301|2015-09-23 19:00,24,514.75,514.75,513.25,514,24
20160301|2015-09-23 20:00,24,515,515,515,515,1
20160301|2015-09-23 20:30,24,515,515.25,515,515.25,7
20160301|2015-09-23 22:30,24,513.5,513.75,513.5,513.75,5
20160301|2015-09-23 23:00,24,514.5,514.5,514.5,514.5,1
20160301|2015-09-24 00:00,24,514.5,514.5,514.5,514.5,1
20160301|2015-09-24 02:30,24,512.5,512.75,512.5,512.75,3
20160301|2015-09-24 03:30,24,512.75,512.75,512.75,512.75,1
20160301|2015-09-24 04:00,24,511.5,511.5,511.5,511.5,1
20160301|2015-09-24 07:30,24,509.5,509.5,509.5,509.5,1
20160301|2015-09-24 08:30,24,510,515.25,509.75,513.5,319
20160301|2015-09-24 09:00,24,513.75,516.25,512.5,516.25,69
20160301|2015-09-24 09:30,24,516.5,517,514.75,515,66
20160301|2015-09-24 10:00,24,515,515,511.75,513.25,32
20160301|2015-09-24 10:30,24,511.5,513,507.75,509,54
20160301|2015-09-24 11:00,24,509.25,509.75,508.75,508.75,22
20160301|2015-09-24 11:30,24,510.25,510.25,508,508.25,30
20160301|2015-09-24 12:00,24,508.25,509.5,508,508,30
20160301|2015-09-24 12:30,24,507.5,507.75,506.25,506.25,22
20160301|2015-09-24 13:00,24,505.75,505.75,504,504.25,76
20160301|2015-09-24 19:00,25,504,504.5,504,504.5,10
20160301|2015-09-24 23:00,25,504.25,504.25,504.25,504.25,1
20160301|2015-09-25 03:30,25,505.25,505.25,505.25,505.25,1
20160301|2015-09-25 04:00,25,506.75,507.25,506.75,507,11
20160301|2015-09-25 05:00,25,508,508.25,508,508.25,2
20160301|2015-09-25 06:30,25,507.75,507.75,507.75,507.75,2
20160301|2015-09-25 07:00,25,508.5,509,508.5,509,3
20160301|2015-09-25 07:30,25,508.5,508.5,508.5,508.5,2
20160301|2015-09-25 08:30,25,508.25,512.25,507.75,510.75,66
20160301|2015-09-25 09:00,25,511.25,513.5,511,513,45
20160301|2015-09-25 09:30,25,513.5,516.5,513.25,515.25,63
20160301|2015-09-25 10:00,25,515.75,516.5,514.5,515.5,77
20160301|2015-09-25 10:30,25,516,517.25,515.75,516.25,43
20160301|2015-09-25 11:00,25,515.75,517,515.25,516.5,48
20160301|2015-09-25 11:30,25,516.5,518,514.5,515,75
20160301|2015-09-25 12:00,25,514.75,515.75,514.5,515,56
20160301|2015-09-25 12:30,25,513.75,514.5,513.25,513.5,48
20160301|2015-09-25 13:00,25,512.75,515.25,512.25,515,110
20160301|2015-09-27 19:00,28,514.25,517,514.25,516.75,27
20160301|2015-09-27 19:30,28,517,517,517,517,1
20160301|2015-09-27 20:30,28,518.75,520,518.75,520,7
20160301|2015-09-27 22:30,28,519.5,519.5,519.5,519.5,3
20160301|2015-09-28 01:00,28,519.5,519.5,519.5,519.5,3
20160301|2015-09-28 01:30,28,519.25,519.25,519.25,519.25,2
20160301|2015-09-28 02:00,28,519,519,519,519,1
20160301|2015-09-28 02:30,28,519.75,520.25,519.75,520.25,5
20160301|2015-09-28 04:00,28,520.75,521,520.75,521,9
20160301|2015-09-28 05:00,28,521,521,521,521,1
20160301|2015-09-28 06:00,28,520.75,520.75,520.75,520.75,1
20160301|2015-09-28 07:00,28,520.75,520.75,520.75,520.75,1
20160301|2015-09-28 07:30,28,520.75,520.75,520.75,520.75,3
20160301|2015-09-28 08:30,28,519.5,521,517,518.75,103
20160301|2015-09-28 09:00,28,518,518,510,511.75,164
20160301|2015-09-28 09:30,28,511.25,511.25,509.5,510.5,45
20160301|2015-09-28 10:00,28,510,510,507.5,507.75,68
20160301|2015-09-28 10:30,28,508.25,510,508,509.75,131
20160301|2015-09-28 11:00,28,510,512.25,509.25,512.25,64
20160301|2015-09-28 11:30,28,511.75,511.75,510,510.5,33
20160301|2015-09-28 12:00,28,510.75,510.75,508.25,509.5,48
20160301|2015-09-28 12:30,28,509.25,513,509.25,511.5,47
20160301|2015-09-28 13:00,28,511.5,513,510.5,512.5,147
20160301|2015-09-28 19:00,29,511.75,511.75,511.75,511.75,1
20160301|2015-09-28 21:00,29,512.25,512.25,512.25,512.25,1
20160301|2015-09-28 21:30,29,512.25,512.25,512.25,512.25,1
20160301|2015-09-29 01:00,29,512,512,512,512,1
20160301|2015-09-29 04:00,29,509.5,509.5,509.5,509.5,1
20160301|2015-09-29 05:30,29,508.5,508.5,508.5,508.5,1
20160301|2015-09-29 06:00,29,508.25,508.5,508,508,5
20160301|2015-09-29 07:30,29,509.5,510,509.5,510,4
20160301|2015-09-29 08:30,29,510,512.75,508,512.75,71
20160301|2015-09-29 09:00,29,513,514.75,512.5,514.25,124
20160301|2015-09-29 09:30,29,514.5,516.25,514,515.5,37
20160301|2015-09-29 10:00,29,515.5,516.25,514.5,514.5,131
20160301|2015-09-29 10:30,29,515.25,515.5,511.25,511.75,31
20160301|2015-09-29 11:00,29,511,514.25,509,513.25,69
20160301|2015-09-29 11:30,29,514.25,514.25,513.25,513.25,11
20160301|2015-09-29 12:00,29,514,514,513,513,18
20160301|2015-09-29 12:30,29,513,513,510.5,510.5,16
20160301|2015-09-29 13:00,29,510.25,510.5,509,509.5,140
20160301|2015-09-29 19:00,30,509.25,509.5,509.25,509.5,2
20160301|2015-09-29 20:30,30,509.5,509.5,509.5,509.5,1
20160301|2015-09-29 21:30,30,509.5,510,509.5,510,5
20160301|2015-09-29 22:30,30,511,511,511,511,1
20160301|2015-09-30 02:30,30,512,512,512,512,2
20160301|2015-09-30 03:00,30,512,512,512,512,1
20160301|2015-09-30 03:30,30,510.75,510.75,510.75,510.75,1
20160301|2015-09-30 04:30,30,512.25,512.25,512.25,512.25,4
20160301|2015-09-30 05:00,30,512.25,512.25,512.25,512.25,35
20160301|2015-09-30 05:30,30,512.25,513.75,512.25,512.25,72
20160301|2015-09-30 06:30,30,512,512.25,511.5,511.5,45
20160301|2015-09-30 07:00,30,512.25,512.25,511.75,511.75,14
20160301|2015-09-30 07:30,30,511.5,511.5,510.75,510.75,5
20160301|2015-09-30 08:30,30,511.5,513,507.25,507.5,59
20160301|2015-09-30 09:00,30,507,511.25,506.75,509,116
20160301|2015-09-30 09:30,30,508.5,508.75,507.25,507.25,123
20160301|2015-09-30 10:00,30,507.5,507.5,505,505.75,70
20160301|2015-09-30 10:30,30,505.75,508.5,505.75,508.25,128
20160301|2015-09-30 11:00,30,512.5,519.25,506.5,514.25,161
20160301|2015-09-30 11:30,30,514,517.25,513.25,516.5,82
20160301|2015-09-30 12:00,30,516.5,516.75,515.25,516,94
20160301|2015-09-30 12:30,30,515.75,517.5,514.25,517.25,45
20160301|2015-09-30 13:00,30,517.5,519.5,514.75,516.75,301
20160301|2015-09-30 19:00,1,516,516.5,516,516,6
20160301|2015-09-30 20:30,1,517,517,516.25,516.25,9
20160301|2015-09-30 21:00,1,516.75,516.75,516.75,516.75,4
20160301|2015-09-30 21:30,1,516.75,517,516.5,516.75,27
20160301|2015-09-30 22:00,1,516.75,517,516.75,517,6
20160301|2015-09-30 22:30,1,517,517.25,516.75,517.25,10
20160301|2015-09-30 23:30,1,517.25,517.25,517,517.25,10
20160301|2015-10-01 00:00,1,517,517.25,517,517.25,10
20160301|2015-10-01 00:30,1,517,517,517,517,2
20160301|2015-10-01 01:00,1,517.25,517.25,517,517,4
20160301|2015-10-01 01:30,1,517,517,516.75,516.75,17
20160301|2015-10-01 02:00,1,516.5,517,516.5,517,10
20160301|2015-10-01 03:00,1,517.25,517.25,517.25,517.25,2
20160301|2015-10-01 03:30,1,517.25,517.25,517,517,7
20160301|2015-10-01 04:00,1,517.25,517.25,517.25,517.25,4
20160301|2015-10-01 05:00,1,519.25,520.5,519.25,520.5,6
20160301|2015-10-01 05:30,1,521.25,521.5,520.75,521.5,19
20160301|2015-10-01 07:00,1,521.5,522.75,521.5,522.25,10
20160301|2015-10-01 07:30,1,521.5,521.5,520,520,12
20160301|2015-10-01 08:30,1,520.5,523,518.5,521.5,190
20160301|2015-10-01 09:00,1,521.5,523,520.25,522.75,98
20160301|2015-10-01 09:30,1,522.75,525,518.25,518.75,336
20160301|2015-10-01 10:00,1,519,523.5,519,523.25,132
20160301|2015-10-01 10:30,1,523.25,525.25,522.5,525,140
20160301|2015-10-01 11:00,1,524.75,524.75,523.25,524,71
20160301|2015-10-01 11:30,1,523.75,524,522,522,50
20160301|2015-10-01 12:00,1,521.25,522.75,520.75,522.75,85
20160301|2015-10-01 12:30,1,522.25,522.5,520.75,521.25,94
20160301|2015-10-01 13:00,1,521.25,522.5,520.25,521.25,256
20160301|2015-10-01 19:00,2,520.25,520.25,520.25,520.25,2
20160301|2015-10-01 21:00,2,521.75,521.75,521.75,521.75,5
20160301|2015-10-01 22:00,2,521.75,521.75,521.75,521.75,3
20160301|2015-10-01 22:30,2,521.75,521.75,521.75,521.75,5
20160301|2015-10-02 01:00,2,521.75,521.75,521.75,521.75,8
20160301|2015-10-02 02:30,2,521.75,521.75,521.5,521.75,20
20160301|2015-10-02 03:00,2,521.75,521.75,521.5,521.5,8
20160301|2015-10-02 03:30,2,521.5,521.5,521.5,521.5,4
20160301|2015-10-02 04:00,2,521.75,521.75,520.75,521.5,31
20160301|2015-10-02 04:30,2,521.25,521.5,521.25,521.5,7
20160301|2015-10-02 05:00,2,521.25,521.5,519.75,519.75,46
20160301|2015-10-02 05:30,2,519.75,519.75,519.75,519.75,19
20160301|2015-10-02 06:00,2,519.75,519.75,519.25,519.75,88
20160301|2015-10-02 06:30,2,519.25,519.25,519.25,519.25,2
20160301|2015-10-02 07:30,2,519.25,520,519.25,519.75,54
20160301|2015-10-02 08:30,2,518.25,521.25,517.5,521.25,201
20160301|2015-10-02 09:00,2,521,524.5,520.75,523.25,114
20160301|2015-10-02 09:30,2,524,525.75,523.5,523.5,140
20160301|2015-10-02 10:00,2,523.5,524.25,519.25,519.75,49
20160301|2015-10-02 10:30,2,520,520.75,518,518.5,37
20160301|2015-10-02 11:00,2,517.75,518.5,517.75,518.5,26
20160301|2015-10-02 11:30,2,518.75,520,518.5,520,11
20160301|2015-10-02 12:00,2,520.25,521,517.5,518,30
20160301|2015-10-02 12:30,2,518.5,519,517.5,518,27
20160301|2015-10-02 13:00,2,517,517,513.25,513.25,283
20160301|2015-10-04 21:00,5,517.75,518.75,517.75,518.75,4
20160301|2015-10-04 22:30,5,516.75,516.75,516.75,516.75,1
20160301|2015-10-05 01:30,5,516.5,516.5,516.5,516.5,1
20160301|2015-10-05 02:30,5,517.5,517.5,517.5,517.5,1
20160301|2015-10-05 03:30,5,517.75,517.75,517.75,517.75,1
20160301|2015-10-05 04:00,5,517.75,517.75,517.75,517.75,1
20160301|2015-10-05 08:30,5,518.5,518.5,514.5,515.25,163
20160301|2015-10-05 09:00,5,515.25,515.25,514,515,64
20160301|2015-10-05 09:30,5,515.25,515.5,512.5,514.25,99
20160301|2015-10-05 10:00,5,514,514.25,509.5,509.75,139
20160301|2015-10-05 10:30,5,510.5,512.75,509.75,512.5,184
20160301|2015-10-05 11:00,5,512.75,517.5,512,516.25,198
20160301|2015-10-05 11:30,5,516.5,516.5,514.75,514.75,57
20160301|2015-10-05 12:00,5,514.25,517,514.25,516.25,44
20160301|2015-10-05 12:30,5,517,517,515.25,516.75,46
20160301|2015-10-05 13:00,5,516.5,517.5,514.5,515.5,102
20160301|2015-10-05 19:00,6,516.5,516.5,515.5,515.5,17
20160301|2015-10-05 20:00,6,515.5,515.5,515.5,515.5,1
20160301|2015-10-05 22:00,6,516.5,516.5,516.5,516.5,2
20160301|2015-10-05 23:30,6,517,518,517,518,4
20160301|2015-10-06 01:00,6,517.75,517.75,517.75,517.75,2
20160301|2015-10-06 02:30,6,517.5,517.5,517.25,517.25,4
20160301|2015-10-06 03:00,6,517.25,517.25,516.75,516.75,150
20160301|2015-10-06 06:00,6,517,517,517,517,1
20160301|2015-10-06 06:30,6,516.5,516.5,516.5,516.5,5
20160301|2015-10-06 07:00,6,517.75,520,517.75,520,5
20160301|2015-10-06 07:30,6,520,523.75,519.25,523.5,28
20160301|2015-10-06 08:30,6,523.25,527.5,523.25,523.5,711
20160301|2015-10-06 09:00,6,523.75,526.25,523.5,524.75,153
20160301|2015-10-06 09:30,6,525.5,527.5,525.5,527.25,124
20160301|2015-10-06 10:00,6,527.5,529.5,526,527.25,276
20160301|2015-10-06 10:30,6,527.5,527.5,525.25,527,109
20160301|2015-10-06 11:00,6,527,528.75,527,527.25,53
20160301|2015-10-06 11:30,6,527.75,529,527.25,528,64
20160301|2015-10-06 12:00,6,528,528.75,526.75,528.5,81
20160301|2015-10-06 12:30,6,527.75,528.5,527,528.5,46
20160301|2015-10-06 13:00,6,528.75,530.5,528,529.25,319
20160301|2015-10-06 19:00,7,529,529.75,529,529.75,8
20160301|2015-10-06 19:30,7,529.75,529.75,529.75,529.75,3
20160301|2015-10-06 20:30,7,529.75,529.75,529.75,529.75,3
20160301|2015-10-07 02:00,7,530,530,530,530,5
20160301|2015-10-07 03:00,7,530,532.25,530,532.25,13
20160301|2015-10-07 03:30,7,532.25,533.5,532.25,533.5,88
20160301|2015-10-07 04:00,7,534,534,534,534,8
20160301|2015-10-07 05:00,7,533,533.5,533,533.25,9
20160301|2015-10-07 06:00,7,533.25,533.5,533.25,533.5,7
20160301|2015-10-07 07:00,7,533.75,534,533.5,534,55
20160301|2015-10-07 07:30,7,534,534,534,534,1
20160301|2015-10-07 08:30,7,533.75,535,528,529.25,164
20160301|2015-10-07 09:00,7,529,529,523.75,524.25,169
20160301|2015-10-07 09:30,7,523.25,526,523,524.75,60
20160301|2015-10-07 10:00,7,524.25,524.75,522.75,522.75,73
20160301|2015-10-07 10:30,7,523,523.75,521.25,523.75,101
20160301|2015-10-07 11:00,7,523,523.5,522,522.75,148
20160301|2015-10-07 11:30,7,522.5,522.5,521.75,522,34
20160301|2015-10-07 12:00,7,522.75,523,522.5,523,25
20160301|2015-10-07 12:30,7,522.75,523.5,521.5,522.75,24
20160301|2015-10-07 13:00,7,522.75,523,521.75,522.25,229
20160301|2015-10-07 19:00,8,522.25,522.25,522.25,522.25,12
20160301|2015-10-07 20:30,8,523,523,523,523,16
20160301|2015-10-07 23:00,8,524.5,524.5,524.5,524.5,5
20160301|2015-10-08 00:30,8,524.5,524.75,524.5,524.5,8
20160301|2015-10-08 01:00,8,524,524,524,524,1
20160301|2015-10-08 02:30,8,524.5,524.5,524.25,524.25,18
20160301|2015-10-08 03:00,8,524.5,524.5,524.5,524.5,13
20160301|2015-10-08 03:30,8,524.25,524.75,524.25,524.75,2
20160301|2015-10-08 04:00,8,524.25,524.25,524.25,524.25,1
20160301|2015-10-08 04:30,8,524.25,525,524.25,525,17
20160301|2015-10-08 05:00,8,525,525,524.25,524.25,14
20160301|2015-10-08 05:30,8,525,525,524.5,525,25
20160301|2015-10-08 06:00,8,524.25,524.75,524.25,524.75,2
20160301|2015-10-08 06:30,8,525,525,524.5,524.5,13
20160301|2015-10-08 07:00,8,524.5,524.5,524,524.25,8
20160301|2015-10-08 07:30,8,524,524,523.25,523.25,3
20160301|2015-10-08 08:30,8,523.5,527,521.75,526,136
20160301|2015-10-08 09:00,8,525.25,525.25,521,521.75,56
20160301|2015-10-08 09:30,8,521.5,521.5,517.5,517.5,31
20160301|2015-10-08 10:00,8,517,517.5,516.25,517.5,43
20160301|2015-10-08 10:30,8,517,519,516.5,519,76
20160301|2015-10-08 11:00,8,518.5,518.75,517.75,518,27
20160301|2015-10-08 11:30,8,518,518,516.5,516.5,106
20160301|2015-10-08 12:00,8,517,517,516,516.75,7
20160301|2015-10-08 12:30,8,517,517.75,517,517.75,19
20160301|2015-10-08 13:00,8,517.5,519.25,517.25,517.5,100
20160301|2015-10-08 19:00,9,517.75,518,517.75,517.75,11
20160301|2015-10-08 22:00,9,520.5,520.5,520.5,520.5,1
20160301|2015-10-08 23:00,9,520.5,520.5,520.5,520.5,2
20160301|2015-10-09 00:30,9,520.5,520.5,520.5,520.5,6
20160301|2015-10-09 01:30,9,518.75,518.75,518.75,518.75,6
20160301|2015-10-09 03:00,9,518.75,518.75,518.75,518.75,13
20160301|2015-10-09 03:30,9,519.75,519.75,519.75,519.75,1
20160301|2015-10-09 04:30,9,520,520,520,520,1
20160301|2015-10-09 05:00,9,520.25,520.25,520.25,520.25,1
20160301|2015-10-09 05:30,9,520.25,520.25,520.25,520.25,1
20160301|2015-10-09 06:30,9,520.25,520.25,520.25,520.25,1
20160301|2015-10-09 07:00,9,520.5,520.5,520.5,520.5,1
20160301|2015-10-09 07:30,9,522.25,522.25,522.25,522.25,1
20160301|2015-10-09 08:30,9,521.75,521.75,517.75,518.25,95
20160301|2015-10-09 09:00,9,518.5,520,517,518.75,95
20160301|2015-10-09 09:30,9,519,521.75,516.75,521.25,91
20160301|2015-10-09 10:00,9,521.75,522.25,520.5,521.5,41
20160301|2015-10-09 10:30,9,521.5,521.5,518.5,519.5,111
20160301|2015-10-09 11:00,9,515.25,521.5,511.5,520.25,95
20160301|2015-10-09 11:30,9,520.5,523,519.5,522.75,29
20160301|2015-10-09 12:00,9,522.75,522.75,519.75,519.75,150
20160301|2015-10-09 12:30,9,519,519,517.75,518.25,140
20160301|2015-10-09 13:00,9,518.5,518.5,514.25,514.25,214
20160301|2015-10-11 19:00,12,514.75,514.75,514.75,514.75,7
20160301|2015-10-11 21:30,12,516.5,516.5,516.5,516.5,1
20160301|2015-10-11 22:30,12,515.25,515.25,515.25,515.25,12
20160301|2015-10-12 01:30,12,515.75,515.75,515.5,515.5,5
20160301|2015-10-12 02:00,12,515.5,516,515.5,516,2
20160301|2015-10-12 02:30,12,516,516,516,516,3
20160301|2015-10-12 05:30,12,515.25,515.25,515.25,515.25,3
20160301|2015-10-12 06:30,12,513.25,513.25,513,513,6
20160301|2015-10-12 07:30,12,513.25,513.25,513.25,513.25,2
20160301|2015-10-12 08:30,12,513.5,514,509.75,513.75,215
20160301|2015-10-12 09:00,12,513.5,516.5,512.25,515.5,94
20160301|2015-10-12 09:30,12,514.75,515.5,513,515.5,193
20160301|2015-10-12 10:00,12,514.75,514.75,512,513.5,83
20160301|2015-10-12 10:30,12,513.5,516,513.5,516,46
20160301|2015-10-12 11:00,12,515.75,516.25,515.5,515.5,49
20160301|2015-10-12 11:30,12,515.25,516.25,514.75,514.75,31
20160301|2015-10-12 12:00,12,514.75,515.75,514.75,515.5,49
20160301|2015-10-12 12:30,12,515.25,515.25,514.25,514.5,25
20160301|2015-10-12 13:00,12,514.75,515.25,511.75,513.75,99
20160301|2015-10-12 19:00,13,513.5,513.5,512,512,2
20160301|2015-10-13 03:00,13,514.25,514.25,514.25,514.25,1
20160301|2015-10-13 06:30,13,514.25,514.25,513,513,10
20160301|2015-10-13 07:00,13,514,514,514,514,1
20160301|2015-10-13 07:30,13,514,514,514,514,1
20160301|2015-10-13 08:30,13,514,522,514,522,339
20160301|2015-10-13 09:00,13,522,522.25,519.25,519.25,112
20160301|2015-10-13 09:30,13,518.5,518.5,516.75,517,38
20160301|2015-10-13 10:00,13,517.25,522.5,517.25,521.75,71
20160301|2015-10-13 10:30,13,521.75,522.75,520,521.25,58
20160301|2015-10-13 11:00,13,520.5,523.25,520.5,523.25,43
20160301|2015-10-13 11:30,13,522.5,524,522,523.5,42
20160301|2015-10-13 12:00,13,523.25,525,523.25,524.5,38
20160301|2015-10-13 12:30,13,524.75,527.25,524,527.25,85
20160301|2015-10-13 13:00,13,527.25,528.25,525,525.25,157
20160301|2015-10-13 19:00,14,525,525.25,524.5,525.25,8
20160301|2015-10-13 20:00,14,525.25,525.25,525.25,525.25,1
20160301|2015-10-13 20:30,14,525,525,525,525,45
20160301|2015-10-13 21:00,14,524.75,524.75,524.75,524.75,10
20160301|2015-10-14 02:30,14,524.5,524.5,524.5,524.5,1
20160301|2015-10-14 03:00,14,523.75,523.75,523.75,523.75,4
20160301|2015-10-14 03:30,14,524.5,524.5,524.5,524.5,3
20160301|2015-10-14 04:00,14,524.25,524.25,524.25,524.25,1
20160301|2015-10-14 05:00,14,524.5,524.5,524.5,524.5,7
20160301|2015-10-14 07:00,14,525.25,525.25,525.25,525.25,1
20160301|2015-10-14 07:30,14,525.5,525.5,525.5,525.5,3
20160301|2015-10-14 08:30,14,524.5,525.25,518.25,518.25,198
20160301|2015-10-14 09:00,14,518.25,518.25,516,516.5,74
20160301|2015-10-14 09:30,14,516,516,514.25,515,85
20160301|2015-10-14 10:00,14,515,516.5,515,516,157
20160301|2015-10-14 10:30,14,515.25,517,515.25,517,70
20160301|2015-10-14 11:00,14,517,517.5,516.5,517,82
20160301|2015-10-14 11:30,14,517.25,517.25,516.5,517,20
20160301|2015-10-14 12:00,14,517,517.25,516.5,517,11
20160301|2015-10-14 12:30,14,516.75,516.75,516.25,516.25,10
20160301|2015-10-14 13:00,14,516.5,517,515.5,516,174
20160301|2015-10-14 19:00,15,514.5,514.5,514.5,514.5,1
20160301|2015-10-14 19:30,15,515,515,515,515,1
20160301|2015-10-14 20:00,15,515.5,515.5,515.5,515.5,13
20160301|2015-10-14 20:30,15,515.5,515.5,515.5,515.5,26
20160301|2015-10-14 21:00,15,515.5,515.5,515.5,515.5,2
20160301|2015-10-15 02:00,15,517,518,517,518,35
20160301|2015-10-15 02:30,15,517.75,517.75,517.5,517.5,16
20160301|2015-10-15 03:30,15,517,517.25,517,517.25,3
20160301|2015-10-15 04:00,15,517.25,517.25,517.25,517.25,1
20160301|2015-10-15 04:30,15,517,517,516.25,516.25,9
20160301|2015-10-15 05:00,15,516.25,516.25,515.5,515.75,13
20160301|2015-10-15 05:30,15,515,515,515,515,3
20160301|2015-10-15 06:00,15,514.5,514.5,514.5,514.5,2
20160301|2015-10-15 06:30,15,515.5,515.5,514.75,514.75,5
20160301|2015-10-15 07:00,15,515.25,516,515.25,516,4
20160301|2015-10-15 07:30,15,515.75,515.75,514.75,515.25,4
20160301|2015-10-15 08:30,15,515.5,520,515.25,520,71
20160301|2015-10-15 09:00,15,520.5,520.75,518.5,518.5,85
20160301|2015-10-15 09:30,15,518,518,514.5,514.5,65
20160301|2015-10-15 10:00,15,515,516.25,515,516.25,76
20160301|2015-10-15 10:30,15,516,516.75,514.25,514.5,205
20160301|2015-10-15 11:00,15,514.25,515,512.75,513.75,147
20160301|2015-10-15 11:30,15,514,514,513.75,513.75,3
20160301|2015-10-15 12:00,15,513.5,514,513,514,21
20160301|2015-10-15 12:30,15,513.75,513.75,511.75,512.5,104
20160301|2015-10-15 13:00,15,512,512.25,511,512,189
20160301|2015-10-15 20:00,16,510.75,510.75,510.25,510.5,11
20160301|2015-10-15 20:30,16,510.5,511,510.5,511,16
20160301|2015-10-15 21:00,16,511,511,511,511,5
20160301|2015-10-15 21:30,16,510.5,510.5,510.5,510.5,19
20160301|2015-10-16 00:00,16,511.75,511.75,511.75,511.75,1
20160301|2015-10-16 01:30,16,513.25,513.25,513.25,513.25,7
20160301|2015-10-16 02:00,16,512.25,512.5,511.75,512,53
20160301|2015-10-16 02:30,16,513.5,514,513.5,514,90
20160301|2015-10-16 03:00,16,514,514,513.25,513.25,13
20160301|2015-10-16 03:30,16,513.5,513.5,512.75,512.75,55
20160301|2015-10-16 04:00,16,512.25,512.25,512.25,512.25,2
20160301|2015-10-16 04:30,16,512,512.5,512,512.5,2
20160301|2015-10-16 05:00,16,512.75,512.75,512.75,512.75,2
20160301|2015-10-16 05:30,16,513,513.5,513,513.5,3
20160301|2015-10-16 06:00,16,513.5,513.5,513.5,513.5,5
20160301|2015-10-16 06:30,16,514,514,513.5,513.75,3
20160301|2015-10-16 07:00,16,514,514,513.5,513.5,2
20160301|2015-10-16 07:30,16,513.75,515.5,513.75,515.25,38
20160301|2015-10-16 08:30,16,514.25,514.75,506.25,506.75,362
20160301|2015-10-16 09:00,16,506.5,506.5,500.75,503,353
20160301|2015-10-16 09:30,16,503.25,503.25,501.5,501.5,219
20160301|2015-10-16 10:00,16,501.75,501.75,499.75,500,332
20160301|2015-10-16 10:30,16,500,500,498.25,498.75,96
20160301|2015-10-16 11:00,16,498.5,499.25,497.5,497.5,56
20160301|2015-10-16 11:30,16,497.5,498.5,497,497,180
20160301|2015-10-16 12:00,16,497,499.25,496.25,498.5,118
20160301|2015-10-16 12:30,16,499,501.25,499,500.25,125
20160301|2015-10-16 13:00,16,500.25,501.5,497.75,500.25,239
20160301|2015-10-18 19:00,19,497.75,497.75,496.75,496.75,15
20160301|2015-10-18 19:30,19,495.5,495.5,495.5,495.5,2
20160301|2015-10-18 20:00,19,495,495,495,495,1
20160301|2015-10-18 20:30,19,495,495,494.75,494.75,20
20160301|2015-10-18 21:00,19,494.75,494.75,494.75,494.75,17
20160301|2015-10-18 21:30,19,494.5,494.5,494.5,494.5,1
20160301|2015-10-18 22:30,19,494.5,494.5,494.5,494.5,2
20160301|2015-10-18 23:30,19,494.5,494.5,494.5,494.5,2
20160301|2015-10-19 01:00,19,494.25,494.25,494.25,494.25,2
20160301|2015-10-19 01:30,19,494,494,493.75,493.75,11
20160301|2015-10-19 02:00,19,494,494,493.75,493.75,3
20160301|2015-10-19 02:30,19,493.25,493.25,492.75,492.75,13
20160301|2015-10-19 03:00,19,492.75,492.75,492.5,492.5,26
20160301|2015-10-19 03:30,19,493,493.25,492.75,492.75,12
20160301|2015-10-19 04:00,19,493.25,493.25,492.5,493,12
20160301|2015-10-19 04:30,19,493,493,493,493,2
20160301|2015-10-19 05:30,19,493,493,493,493,5
20160301|2015-10-19 06:00,19,493,493,493,493,10
20160301|2015-10-19 06:30,19,492.75,492.75,492.75,492.75,1
20160301|2015-10-19 07:00,19,492.25,492.75,492,492.75,22
20160301|2015-10-19 07:30,19,492.75,493.75,492.75,493.75,41
20160301|2015-10-19 08:30,19,493.75,497.5,493.25,496,96
20160301|2015-10-19 09:00,19,496,497.75,494.25,495.25,83
20160301|2015-10-19 09:30,19,495.5,495.5,492.25,493.25,154
20160301|2015-10-19 10:00,19,493.25,493.5,490,491.25,413
20160301|2015-10-19 10:30,19,491,491,490,490.25,179
20160301|2015-10-19 11:00,19,490.25,490.5,488.75,489,237
20160301|2015-10-19 11:30,19,489.25,490,488.5,488.75,108
20160301|2015-10-19 12:00,19,488.75,488.75,487.5,487.5,181
20160301|2015-10-19 12:30,19,487.25,489,487.25,487.75,178
20160301|2015-10-19 13:00,19,487.75,488.75,486.5,488,519
20160301|2015-10-19 19:00,20,488,488.25,486.25,486.25,28
20160301|2015-10-19 20:00,20,486.25,486.25,486.25,486.25,15
20160301|2015-10-19 20:30,20,486.75,486.75,486.5,486.5,12
20160301|2015-10-19 21:30,20,486.5,486.5,486.5,486.5,3
20160301|2015-10-19 22:00,20,486.5,486.5,486.5,486.5,2
20160301|2015-10-19 22:30,20,486.5,486.5,486.5,486.5,14
20160301|2015-10-19 23:00,20,486.5,486.5,486.5,486.5,7
20160301|2015-10-20 00:00,20,486.5,486.5,486.25,486.25,13
20160301|2015-10-20 00:30,20,486.25,486.25,486.25,486.25,32
20160301|2015-10-20 01:00,20,486.25,486.25,486.25,486.25,9
20160301|2015-10-20 01:30,20,486,486.25,486,486.25,80
20160301|2015-10-20 02:00,20,486.25,486.5,486.25,486.25,20
20160301|2015-10-20 03:00,20,486.5,486.5,486.5,486.5,2
20160301|2015-10-20 03:30,20,487,487,487,487,1
20160301|2015-10-20 04:00,20,487.75,488.5,487.75,488.5,6
20160301|2015-10-20 04:30,20,489.5,489.75,489.5,489.75,2
20160301|2015-10-20 05:00,20,490.5,490.5,490.5,490.5,1
20160301|2015-10-20 06:00,20,490.75,491.25,490.75,491.25,7
20160301|2015-10-20 06:30,20,490.75,490.75,490.75,490.75,1
20160301|2015-10-20 07:00,20,490,490,489,489,10
20160301|2015-10-20 07:30,20,488.75,490,488.75,490,2
20160301|2015-10-20 08:30,20,490,493.5,487.75,490.25,210
20160301|2015-10-20 09:00,20,490.5,492,488.75,489.25,210
20160301|2015-10-20 09:30,20,489,489,486,486,224
20160301|2015-10-20 10:00,20,486,487.5,486,486.75,257
20160301|2015-10-20 10:30,20,486.75,487,486,487,71
20160301|2015-10-20 11:00,20,486.75,488,486.5,487.25,85
20160301|2015-10-20 11:30,20,487.25,488.25,487.25,488,53
20160301|2015-10-20 12:00,20,488.25,488.5,487.5,488,148
20160301|2015-10-20 12:30,20,488.25,489.5,488.25,489,103
20160301|2015-10-20 13:00,20,489,492.25,488.5,491,257
20160301|2015-10-20 19:00,21,491,494,491,494,23
20160301|2015-10-20 21:00,21,492,492,492,492,2
20160301|2015-10-20 21:30,21,492,492,492,492,3
20160301|2015-10-20 22:00,21,491.75,491.75,491.25,491.25,4
20160301|2015-10-21 00:00,21,491.5,491.5,491.5,491.5,1
20160301|2015-10-21 02:30,21,492.5,492.5,492.5,492.5,1
20160301|2015-10-21 04:00,21,492.5,492.5,492.25,492.25,2
20160301|2015-10-21 04:30,21,491.75,491.75,491.75,491.75,1
20160301|2015-10-21 05:30,21,492.5,493,492.5,493,15
20160301|2015-10-21 06:30,21,494,494,494,494,1
20160301|2015-10-21 07:00,21,493.75,494.5,493.75,494,41
20160301|2015-10-21 07:30,21,494,494,494,494,1
20160301|2015-10-21 08:30,21,493.25,496,492.75,495.25,52
20160301|2015-10-21 09:00,21,496.5,496.75,494.75,495.75,44
20160301|2015-10-21 09:30,21,495.75,497.25,495.25,497.25,54
20160301|2015-10-21 10:00,21,496.5,496.5,495,496,34
20160301|2015-10-21 10:30,21,495.75,496.5,495.75,496.5,15
20160301|2015-10-21 11:00,21,496.5,497.5,496.25,496.5,39
20160301|2015-10-21 11:30,21,496.5,496.5,495.25,496,52
20160301|2015-10-21 12:00,21,496,496.5,495.25,495.25,31
20160301|2015-10-21 12:30,21,495.25,497.25,495,496.25,43
20160301|2015-10-21 13:00,21,496.75,497,495.25,495.5,104
20160301|2015-10-21 19:00,22,495,496.5,495,496.5,29
20160301|2015-10-21 19:30,22,496.5,496.5,496.5,496.5,2
20160301|2015-10-21 20:00,22,496.5,496.5,496,496,5
20160301|2015-10-21 20:30,22,496.25,496.25,496.25,496.25,2
20160301|2015-10-22 02:00,22,499,499.25,499,499.25,4
20160301|2015-10-22 02:30,22,499.5,501,499.25,501,58
20160301|2015-10-22 03:30,22,500.75,500.75,500.25,500.25,3
20160301|2015-10-22 04:00,22,500.25,500.5,500.25,500.5,2
20160301|2015-10-22 04:30,22,500.75,500.75,500.75,500.75,1
20160301|2015-10-22 05:00,22,500.75,500.75,500.25,500.25,3
20160301|2015-10-22 05:30,22,500.25,501,500.25,500.75,4
20160301|2015-10-22 06:00,22,501.25,501.25,500.75,501.25,4
20160301|2015-10-22 06:30,22,501,501,500.5,500.5,10
20160301|2015-10-22 07:00,22,501,502,500.5,500.5,28
20160301|2015-10-22 07:30,22,500.25,500.25,498.5,498.5,13
20160301|2015-10-22 08:30,22,497.5,500.5,494.25,500.5,116
20160301|2015-10-22 09:00,22,500.25,500.25,495.75,496.5,113
20160301|2015-10-22 09:30,22,496,496.25,493.5,495,111
20160301|2015-10-22 10:00,22,495,495.25,493.5,493.75,43
20160301|2015-10-22 10:30,22,493.5,494.75,492,492.25,67
20160301|2015-10-22 11:00,22,492.25,492.75,490.75,491.5,73
20160301|2015-10-22 11:30,22,492,493.25,491.5,492,136
20160301|2015-10-22 12:00,22,492.25,493,492.25,492.5,64
20160301|2015-10-22 12:30,22,492.75,493.5,491.75,492.5,59
20160301|2015-10-22 13:00,22,492.25,492.25,490.25,491,192
20160301|2015-10-22 19:00,23,490.5,490.5,489.75,489.75,25
20160301|2015-10-22 20:00,23,490,490,490,490,1
20160301|2015-10-22 20:30,23,490,490,490,490,1
20160301|2015-10-22 21:00,23,489.75,489.75,489.75,489.75,8
20160301|2015-10-23 00:00,23,490.25,490.25,490,490,5
20160301|2015-10-23 00:30,23,489.75,489.75,489.75,489.75,10
20160301|2015-10-23 01:00,23,490,490,490,490,2
20160301|2015-10-23 02:00,23,490.75,491,490.75,491,5
20160301|2015-10-23 02:30,23,491.75,493,491.75,492.75,16
20160301|2015-10-23 04:00,23,492.75,492.75,492.25,492.25,2
20160301|2015-10-23 04:30,23,491.25,491.25,491.25,491.25,2
20160301|2015-10-23 05:00,23,491.75,491.75,491.75,491.75,2
20160301|2015-10-23 05:30,23,491.75,491.75,491,491,8
20160301|2015-10-23 06:00,23,491.5,493.25,491.5,493,54
20160301|2015-10-23 06:30,23,492.5,492.5,492.5,492.5,2
20160301|2015-10-23 07:00,23,492.5,493.25,492.5,492.75,19
20160301|2015-10-23 08:30,23,492,492.5,489.75,491.5,535
20160301|2015-10-23 09:00,23,490.5,490.5,486.75,486.75,175
20160301|2015-10-23 09:30,23,486.5,486.75,485.75,486.5,128
20160301|2015-10-23 10:00,23,486.25,486.5,485.25,485.75,196
20160301|2015-10-23 10:30,23,485.75,486.25,485,486.25,116
20160301|2015-10-23 11:00,23,486.25,487,485.5,486.25,61
20160301|2015-10-23 11:30,23,486.25,487.5,486,487,105
20160301|2015-10-23 12:00,23,487.25,487.25,485.5,485.75,37
20160301|2015-10-23 12:30,23,485.75,486.5,485.5,486.5,18
20160301|2015-10-23 13:00,23,486.25,491.25,486,490.75,248
20160301|2015-10-25 19:00,26,493,498.5,492.75,498.5,52
20160301|2015-10-25 19:30,26,497,497.25,497,497.25,2
20160301|2015-10-25 20:00,26,496.75,496.75,496.75,496.75,5
20160301|2015-10-26 00:30,26,496.75,496.75,496.75,496.75,1
20160301|2015-10-26 01:00,26,496.75,496.75,496.75,496.75,2
20160301|2015-10-26 01:30,26,496.75,496.75,496.75,496.75,10
20160301|2015-10-26 03:00,26,497.5,498,497.5,498,6
20160301|2015-10-26 03:30,26,498,498.5,497.75,497.75,13
20160301|2015-10-26 04:00,26,497.75,497.75,497.75,497.75,6
20160301|2015-10-26 04:30,26,497.75,497.75,497.5,497.5,30
20160301|2015-10-26 06:30,26,496,496,495.75,495.75,3
20160301|2015-10-26 07:30,26,496,496,496,496,1
20160301|2015-10-26 08:30,26,496,506.5,495,505.5,496
20160301|2015-10-26 09:00,26,505.5,506.25,502.5,504,245
20160301|2015-10-26 09:30,26,504.25,506.5,503.25,505.5,162
20160301|2015-10-26 10:00,26,505.75,508.5,505.25,505.25,238
20160301|2015-10-26 10:30,26,505.25,507,504.25,506,144
20160301|2015-10-26 11:00,26,506,507.25,505.5,506,102
20160301|2015-10-26 11:30,26,506.25,507.25,505.75,507,55
20160301|2015-10-26 12:00,26,506.75,508.75,506.25,507.75,198
20160301|2015-10-26 12:30,26,507,507,503.75,505.25,50
20160301|2015-10-26 13:00,26,505.75,508,504.5,507.75,207
20160301|2015-10-26 19:00,27,507.25,508.75,506.75,508.75,34
20160301|2015-10-26 20:00,27,507,507,507,507,1
20160301|2015-10-26 22:00,27,507.5,507.5,507.5,507.5,1
20160301|2015-10-27 00:00,27,507,507,507,507,1
20160301|2015-10-27 02:00,27,507,507.5,506.5,507.5,103
20160301|2015-10-27 03:30,27,506.5,506.5,506.5,506.5,5
20160301|2015-10-27 04:00,27,505.5,505.5,505.5,505.5,1
20160301|2015-10-27 04:30,27,505.5,506,505.5,506,2
20160301|2015-10-27 05:00,27,505.25,505.25,505.25,505.25,8
20160301|2015-10-27 06:00,27,504.75,504.75,504.75,504.75,1
20160301|2015-10-27 06:30,27,504.75,504.75,504.75,504.75,2
20160301|2015-10-27 07:00,27,505,505,504.75,504.75,12
20160301|2015-10-27 07:30,27,505,505.5,505,505.25,15
20160301|2015-10-27 08:30,27,505,515,505,512.25,220
20160301|2015-10-27 09:00,27,511.25,511.75,508,510,92
20160301|2015-10-27 09:30,27,509.5,510.25,507.5,509.75,314
20160301|2015-10-27 10:00,27,510,510.25,508.25,508.5,181
20160301|2015-10-27 10:30,27,508.25,508.5,507,507.75,330
20160301|2015-10-27 11:00,27,507.25,507.25,504.75,504.75,364
20160301|2015-10-27 11:30,27,505,505.5,503.75,505.5,170
20160301|2015-10-27 12:00,27,505,506,504.25,505,100
20160301|2015-10-27 12:30,27,505.25,505.25,504.25,505,107
20160301|2015-10-27 13:00,27,504.75,505.5,502.25,502.25,317
20160301|2015-10-27 19:00,28,501.75,501.75,501,501,3
20160301|2015-10-27 19:30,28,502,502.5,502,502.5,5
20160301|2015-10-27 20:00,28,501.5,501.5,501.5,501.5,5
20160301|2015-10-27 20:30,28,502.25,502.25,502.25,502.25,8
20160301|2015-10-27 22:00,28,501.75,501.75,501.75,501.75,2
20160301|2015-10-27 23:00,28,501.25,501.25,501.25,501.25,1
20160301|2015-10-28 00:00,28,500,500,500,500,3
20160301|2015-10-28 00:30,28,499.5,499.5,497.75,497.75,3
20160301|2015-10-28 02:00,28,499.5,499.75,499.5,499.75,3
20160301|2015-10-28 02:30,28,499.75,499.75,499.5,499.75,28
20160301|2015-10-28 03:00,28,500,500,499.75,500,9
20160301|2015-10-28 03:30,28,499.75,499.75,499.75,499.75,6
20160301|2015-10-28 04:00,28,499.75,499.75,499.75,499.75,43
20160301|2015-10-28 04:30,28,499.75,499.75,499.75,499.75,41
20160301|2015-10-28 06:00,28,499,499,499,499,1
20160301|2015-10-28 06:30,28,498.5,498.5,498.5,498.5,1
20160301|2015-10-28 07:30,28,499.25,499.25,499,499,3
20160301|2015-10-28 08:30,28,499,503,498.75,500.5,111
20160301|2015-10-28 09:00,28,500.5,500.5,495.25,496,171
20160301|2015-10-28 09:30,28,496.25,496.5,493.5,496,264
20160301|2015-10-28 10:00,28,496.25,499.75,496,498.75,116
20160301|2015-10-28 10:30,28,498.75,499.25,496.5,497.5,55
20160301|2015-10-28 11:00,28,497.25,497.5,496.5,497.25,108
20160301|2015-10-28 11:30,28,497.5,499.5,497.25,499,98
20160301|2015-10-28 12:00,28,499,500,498.5,500,154
20160301|2015-10-28 12:30,28,499.75,501.25,498.25,500.75,138
20160301|2015-10-28 13:00,28,500,503,498.75,500.75,153
20160301|2015-10-28 19:00,29,502.5,502.5,501.75,501.75,3
20160301|2015-10-29 00:30,29,501.5,501.5,501,501,2
20160301|2015-10-29 01:30,29,501.5,501.5,501.5,501.5,11
20160301|2015-10-29 02:30,29,501.5,501.5,501.5,501.5,6
20160301|2015-10-29 03:00,29,501.5,501.5,501.25,501.5,23
20160301|2015-10-29 03:30,29,501.5,501.5,501.5,501.5,1
20160301|2015-10-29 04:00,29,501.5,501.5,501.5,501.5,2
20160301|2015-10-29 04:30,29,501.5,501.5,501.25,501.25,17
20160301|2015-10-29 05:00,29,501.25,501.25,500.5,500.5,30
20160301|2015-10-29 07:00,29,500.75,500.75,500.5,500.5,52
20160301|2015-10-29 07:30,29,502,502.75,501.75,502.5,8
20160301|2015-10-29 08:30,29,501.75,506,501.75,504,134
20160301|2015-10-29 09:00,29,504,506.5,502.75,504.5,93
20160301|2015-10-29 09:30,29,505.75,507.5,505,505,322
20160301|2015-10-29 10:00,29,505,505.25,503.5,505.25,147
20160301|2015-10-29 10:30,29,505.25,507.5,504.5,505.5,343
20160301|2015-10-29 11:00,29,506,507.75,505.75,506.75,174
20160301|2015-10-29 11:30,29,507,507,505,505.5,198
20160301|2015-10-29 12:00,29,505.75,506,503.75,504,152
20160301|2015-10-29 12:30,29,504.25,505.75,504,505.5,220
20160301|2015-10-29 13:00,29,505.5,505.75,503.75,504.5,465
20160301|2015-10-29 19:00,30,504.25,506,504.25,506,7
20160301|2015-10-29 20:30,30,506.25,507,506.25,507,2
20160301|2015-10-29 21:00,30,507,507.75,507,507.75,4
20160301|2015-10-29 22:00,30,507.75,507.75,507.75,507.75,15
20160301|2015-10-29 22:30,30,507.75,507.75,507.75,507.75,30
20160301|2015-10-29 23:30,30,507.75,507.75,507.75,507.75,1
20160301|2015-10-30 00:00,30,507.75,507.75,507.75,507.75,4
20160301|2015-10-30 01:00,30,507.75,507.75,507.75,507.75,2
20160301|2015-10-30 01:30,30,507,507.25,507,507.25,13
20160301|2015-10-30 02:00,30,507.25,507.25,507.25,507.25,10
20160301|2015-10-30 03:00,30,507.5,507.5,507.25,507.25,3
20160301|2015-10-30 04:00,30,507.25,507.25,507,507,37
20160301|2015-10-30 04:30,30,507.25,507.25,507.25,507.25,1
20160301|2015-10-30 05:00,30,507.5,507.5,507,507,14
20160301|2015-10-30 06:30,30,506.25,506.75,506.25,506.25,5
20160301|2015-10-30 07:00,30,506.25,506.75,506.25,506.75,21
20160301|2015-10-30 07:30,30,506.5,506.5,506.25,506.25,11
20160301|2015-10-30 08:30,30,504,507.75,503,503.25,264
20160301|2015-10-30 09:00,30,503,504.75,502.25,503.75,173
20160301|2015-10-30 09:30,30,503.75,508.5,503.75,508,615
20160301|2015-10-30 10:00,30,508.25,510,507.75,510,421
20160301|2015-10-30 10:30,30,510,510.5,509,509.75,282
20160301|2015-10-30 11:00,30,509.5,510.25,509.25,509.5,119
20160301|2015-10-30 11:30,30,509.25,510,509,510,137
20160301|2015-10-30 12:00,30,510,510,509.25,510,241
20160301|2015-10-30 12:30,30,510,510.25,509,509.25,200
20160301|2015-10-30 13:00,30,509.25,511.25,509,511.25,395
20160301|2015-11-01 19:00,2,509.5,509.75,508.75,509.5,12
20160301|2015-11-01 21:30,2,510,510,510,510,1
20160301|2015-11-01 22:00,2,510.25,510.25,510.25,510.25,2
20160301|2015-11-01 22:30,2,510.25,510.25,510.25,510.25,2
20160301|2015-11-02 03:30,2,509.75,509.75,508.75,509,4
20160301|2015-11-02 04:00,2,508.25,508.25,508,508,2
20160301|2015-11-02 04:30,2,507.75,507.75,507.75,507.75,1
20160301|2015-11-02 05:00,2,508,508,507,507,3
20160301|2015-11-02 06:00,2,507,507,507,507,1
20160301|2015-11-02 06:30,2,507.25,507.75,507.25,507.75,12
20160301|2015-11-02 07:00,2,507.25,507.5,507,507.5,22
20160301|2015-11-02 07:30,2,507.5,507.75,506.75,506.75,17
20160301|2015-11-02 08:30,2,506.25,507.5,502.25,503,291
20160301|2015-11-02 09:00,2,502.75,503.5,501.5,501.5,241
20160301|2015-11-02 09:30,2,501.75,502.5,499.5,499.75,235
20160301|2015-11-02 10:00,2,499.75,501.25,499.25,500.75,199
20160301|2015-11-02 10:30,2,501,501.75,500.5,501.75,162
20160301|2015-11-02 11:00,2,501.75,502.25,500.5,500.75,66
20160301|2015-11-02 11:30,2,500.75,501.5,500.75,500.75,132
20160301|2015-11-02 12:00,2,500.75,502,500.5,501.75,106
20160301|2015-11-02 12:30,2,501.75,502,500.75,501.5,72
20160301|2015-11-02 13:00,2,501.75,502.5,498,498.25,363
20160301|2015-11-02 19:00,3,498,498,498,498,4
20160301|2015-11-02 22:30,3,497.75,497.75,497.75,497.75,1
20160301|2015-11-02 23:00,3,497.5,497.5,497.5,497.5,1
20160301|2015-11-02 23:30,3,497.25,497.25,497.25,497.25,1
20160301|2015-11-03 01:30,3,497,497,496.25,496.25,2
20160301|2015-11-03 02:00,3,497,497,497,497,2
20160301|2015-11-03 02:30,3,497,497,497,497,3
20160301|2015-11-03 03:00,3,496.75,497,496.75,497,3
20160301|2015-11-03 05:00,3,496.5,496.5,496.5,496.5,1
20160301|2015-11-03 06:00,3,497,497,496.75,496.75,6
20160301|2015-11-03 06:30,3,496.75,496.75,496.5,496.5,6
20160301|2015-11-03 07:00,3,499,499,499,499,1
20160301|2015-11-03 07:30,3,500,500,499.75,500,6
20160301|2015-11-03 08:30,3,499.5,501.75,499.25,499.25,330
20160301|2015-11-03 09:00,3,499.5,502,499.5,500,62
20160301|2015-11-03 09:30,3,500.25,501,496.75,498.75,384
20160301|2015-11-03 10:00,3,499.25,502.75,499.25,501,149
20160301|2015-11-03 10:30,3,501.5,502,498.5,500,54
20160301|2015-11-03 11:00,3,500.75,501.75,500.25,501,73
20160301|2015-11-03 11:30,3,501,503.25,500,503.25,96
20160301|2015-11-03 12:00,3,503.25,504.5,502.75,503,152
20160301|2015-11-03 12:30,3,503.25,504,501.5,501.5,206
20160301|2015-11-03 13:00,3,501.75,503.5,501.75,503.25,216
20160301|2015-11-03 19:00,4,503,503,502,502,12
20160301|2015-11-03 20:00,4,500,500,500,500,14
20160301|2015-11-03 20:30,4,500,500,500,500,1
20160301|2015-11-03 21:00,4,500,500,500,500,1
20160301|2015-11-03 22:00,4,500.5,500.5,500.5,500.5,5
20160301|2015-11-04 01:00,4,500,500,500,500,1
20160301|2015-11-04 03:00,4,499,499,498.75,498.75,2
20160301|2015-11-04 04:00,4,498.75,498.75,498.75,498.75,1
20160301|2015-11-04 04:30,4,499,499.25,499,499.25,6
20160301|2015-11-04 05:00,4,499.75,499.75,499.75,499.75,1
20160301|2015-11-04 06:30,4,500.5,500.5,500.5,500.5,1
20160301|2015-11-04 07:00,4,500.25,500.25,500.25,500.25,1
20160301|2015-11-04 07:30,4,500,500,500,500,2
20160301|2015-11-04 08:30,4,499,500,497.5,498.25,623
20160301|2015-11-04 09:00,4,498.25,499.75,497.5,498.75,273
20160301|2015-11-04 09:30,4,499,503,498.75,502.75,380
20160301|2015-11-04 10:00,4,503,505,501.75,504.25,254
20160301|2015-11-04 10:30,4,504,513.25,504,511.25,569
20160301|2015-11-04 11:00,4,511.25,515,510.25,511.25,618
20160301|2015-11-04 11:30,4,511.5,512,510,511,315
20160301|2015-11-04 12:00,4,511,512,510.25,511.5,174
20160301|2015-11-04 12:30,4,511.5,511.75,510,510.75,388
20160301|2015-11-04 13:00,4,510.75,511,507,507.75,541
20160301|2015-11-04 19:00,5,506.5,506.5,505.75,506,24
20160301|2015-11-04 20:00,5,506.25,506.25,506,506,3
20160301|2015-11-04 20:30,5,506.5,506.5,506.5,506.5,3
20160301|2015-11-04 21:00,5,506,506,506,506,4
20160301|2015-11-04 21:30,5,505.25,505.25,505.25,505.25,3
20160301|2015-11-05 00:00,5,504,504,504,504,1
20160301|2015-11-05 00:30,5,504,504,504,504,1
20160301|2015-11-05 01:00,5,504,504,503.75,504,52
20160301|2015-11-05 01:30,5,504.25,505,504.25,505,30
20160301|2015-11-05 02:00,5,505,505,505,505,7
20160301|2015-11-05 03:00,5,504.75,504.75,504.5,504.75,15
20160301|2015-11-05 03:30,5,504.5,504.5,504.5,504.5,2
20160301|2015-11-05 04:00,5,504.75,504.75,504.25,504.25,8
20160301|2015-11-05 04:30,5,504.5,504.5,504.5,504.5,1
20160301|2015-11-05 05:00,5,505,505,504.75,504.75,7
20160301|2015-11-05 06:30,5,506.25,506.5,506.25,506.5,4
20160301|2015-11-05 07:00,5,506.5,506.5,504.5,504.5,15
20160301|2015-11-05 07:30,5,504.5,504.5,502.75,502.75,20
20160301|2015-11-05 08:30,5,503.25,507.25,501,501,819
20160301|2015-11-05 09:00,5,501,503.25,499.25,501.25,1026
20160301|2015-11-05 09:30,5,501,505.5,499.75,504.75,636
20160301|2015-11-05 10:00,5,503.75,504.5,503,503.25,226
20160301|2015-11-05 10:30,5,503.25,504.25,501.5,502.75,261
20160301|2015-11-05 11:00,5,503,505.25,502.5,505.25,423
20160301|2015-11-05 11:30,5,505,505.25,504.25,504.75,281
20160301|2015-11-05 12:00,5,504.75,505.5,503.5,503.75,287
20160301|2015-11-05 12:30,5,503.75,503.75,502,502,273
20160301|2015-11-05 13:00,5,502.25,503.5,500,502.5,641
20160301|2015-11-05 19:00,6,500,500.25,500,500,11
20160301|2015-11-05 20:30,6,500.75,500.75,500.75,500.75,1
20160301|2015-11-05 22:30,6,499.5,499.5,499.5,499.5,2
20160301|2015-11-06 00:00,6,498.75,498.75,498.75,498.75,2
20160301|2015-11-06 01:00,6,499.25,502,499.25,502,4
20160301|2015-11-06 02:00,6,499.5,499.5,499.5,499.5,1
20160301|2015-11-06 02:30,6,499.25,499.25,499,499,6
20160301|2015-11-06 03:30,6,498.25,498.25,497.5,497.5,3
20160301|2015-11-06 04:00,6,497.5,497.5,497.5,497.5,1
20160301|2015-11-06 04:30,6,497.5,497.75,497.5,497.75,25
20160301|2015-11-06 05:00,6,498.75,499.5,498.75,499.5,15
20160301|2015-11-06 05:30,6,499.5,499.5,498.5,499,26
20160301|2015-11-06 06:00,6,499.25,499.25,499.25,499.25,2
20160301|2015-11-06 06:30,6,499.25,499.25,499.25,499.25,1
20160301|2015-11-06 07:00,6,499.5,500.25,499.5,500.25,6
20160301|2015-11-06 07:30,6,499,499.5,497,497,131
20160301|2015-11-06 08:30,6,498,501.5,495.75,500,335
20160301|2015-11-06 09:00,6,499.5,500.5,497.5,497.75,446
20160301|2015-11-06 09:30,6,497.5,502.75,497.25,502.5,134
20160301|2015-11-06 10:00,6,502.75,504.25,502,502,180
20160301|2015-11-06 10:30,6,502.5,504.25,501.75,503.75,39
20160301|2015-11-06 11:00,6,503.75,504.25,502.75,503.25,81
20160301|2015-11-06 11:30,6,503.25,504.25,502.75,504.25,132
20160301|2015-11-06 12:00,6,504.25,505,504,504.5,210
20160301|2015-11-06 12:30,6,504.75,505,504,504.75,101
20160301|2015-11-06 13:00,6,505,506.25,504.75,505.25,290
20160301|2015-11-08 19:00,9,503.75,504,502.5,504,15
20160301|2015-11-08 19:30,9,505,505,505,505,1
20160301|2015-11-08 21:00,9,505.5,505.5,505.25,505.25,2
20160301|2015-11-08 23:00,9,504.5,504.5,504.5,504.5,3
20160301|2015-11-09 01:30,9,504.75,504.75,504.75,504.75,7
20160301|2015-11-09 02:30,9,504.75,504.75,504.75,504.75,1
20160301|2015-11-09 03:00,9,504.5,504.5,503,503,62
20160301|2015-11-09 03:30,9,503,503,501.75,502.75,56
20160301|2015-11-09 04:00,9,502.25,502.25,502,502,2
20160301|2015-11-09 04:30,9,502.25,502.25,502.25,502.25,4
20160301|2015-11-09 05:00,9,502.25,502.25,502.25,502.25,1
20160301|2015-11-09 05:30,9,502.25,502.25,502,502,5
20160301|2015-11-09 06:00,9,502.25,502.25,502.25,502.25,16
20160301|2015-11-09 06:30,9,502.75,502.75,502.75,502.75,1
20160301|2015-11-09 07:00,9,502.5,503,501.5,503,13
20160301|2015-11-09 07:30,9,502.75,503,502.5,502.75,50
20160301|2015-11-09 08:30,9,502.75,504.75,499.5,499.75,793
20160301|2015-11-09 09:00,9,499.5,500.5,499,500.5,129
20160301|2015-11-09 09:30,9,500.75,501,498.5,498.5,111
20160301|2015-11-09 10:00,9,498.25,498.5,496.5,498.25,307
20160301|2015-11-09 10:30,9,498.25,498.75,497.5,498,85
20160301|2015-11-09 11:00,9,497.75,497.75,494.75,495,526
20160301|2015-11-09 11:30,9,495,495.75,491.5,492.75,262
20160301|2015-11-09 12:00,9,492.25,493,491,491.5,216
20160301|2015-11-09 12:30,9,491.5,493.75,491.25,493,127
20160301|2015-11-09 13:00,9,492.5,493.25,488.75,489,535
20160301|2015-11-09 19:00,10,489.75,490.5,488.75,489.75,22
20160301|2015-11-09 20:30,10,491.5,491.5,491.5,491.5,1
20160301|2015-11-09 21:00,10,490.5,490.5,490.5,490.5,1
20160301|2015-11-09 22:00,10,490.5,490.5,490.5,490.5,1
20160301|2015-11-09 23:30,10,490.5,490.5,490.25,490.25,2
20160301|2015-11-10 02:00,10,490.25,490.75,490.25,490.75,76
20160301|2015-11-10 03:00,10,490.75,490.75,490.5,490.5,2
20160301|2015-11-10 03:30,10,490.5,490.5,490.5,490.5,7
20160301|2015-11-10 04:00,10,490.25,490.25,490.25,490.25,1
20160301|2015-11-10 05:30,10,490.25,490.5,490.25,490.5,4
20160301|2015-11-10 06:00,10,490.75,491,490.75,491,8
20160301|2015-11-10 06:30,10,491,491.25,490.5,490.5,18
20160301|2015-11-10 07:00,10,490.5,490.5,490.25,490.5,3
20160301|2015-11-10 07:30,10,490.5,490.5,489.75,489.75,25
20160301|2015-11-10 08:30,10,489.75,490.25,486.25,487,444
20160301|2015-11-10 09:00,10,486.75,486.75,485,485.5,318
20160301|2015-11-10 09:30,10,485.25,485.25,483,483.25,425
20160301|2015-11-10 10:00,10,483.5,484.25,483,483.75,275
20160301|2015-11-10 10:30,10,483.75,484,481.5,482.5,547
20160301|2015-11-10 11:00,10,482.25,483.75,471,475,1254
20160301|2015-11-10 11:30,10,475.25,477,473,474,1435
20160301|2015-11-10 12:00,10,473.75,474.5,471,474,656
20160301|2015-11-10 12:30,10,474,475,473.75,474.25,260
20160301|2015-11-10 13:00,10,474.25,478.25,473.5,478.25,920
20160301|2015-11-10 19:00,11,476.5,477.5,476.5,477.5,75
20160301|2015-11-10 20:00,11,477.75,478.75,477.75,478.75,20
20160301|2015-11-10 20:30,11,479,479,479,479,1
20160301|2015-11-10 22:00,11,480,480,480,480,100
20160301|2015-11-10 22:30,11,480,480,480,480,4
20160301|2015-11-10 23:30,11,479.75,479.75,479.75,479.75,1
20160301|2015-11-11 01:30,11,480,480,480,480,1
20160301|2015-11-11 02:00,11,480.5,480.5,479.5,479.5,35
20160301|2015-11-11 02:30,11,479.5,479.5,479.25,479.25,27
20160301|2015-11-11 03:00,11,479.25,479.25,479.25,479.25,6
20160301|2015-11-11 03:30,11,479,479,478.5,478.75,14
20160301|2015-11-11 04:00,11,478.75,478.75,478.5,478.5,36
20160301|2015-11-11 04:30,11,478.5,479,478.5,478.5,40
20160301|2015-11-11 05:00,11,478.5,479,478.5,478.75,15
20160301|2015-11-11 05:30,11,478.5,479.75,478.5,479.75,6
20160301|2015-11-11 06:00,11,479,479.5,479,479.5,4
20160301|2015-11-11 06:30,11,479.5,481.5,479.5,480.5,23
20160301|2015-11-11 07:00,11,480.25,480.75,479.75,480.25,175
20160301|2015-11-11 07:30,11,480,480.25,479.75,480,14
20160301|2015-11-11 08:30,11,481,481.25,476.25,478.75,1119
20160301|2015-11-11 09:00,11,478.75,480,477.5,480,371
20160301|2015-11-11 09:30,11,479.75,480.25,476.25,477,480
20160301|2015-11-11 10:00,11,476.75,477.25,475,475.75,390
20160301|2015-11-11 10:30,11,475.5,475.5,474,475,177
20160301|2015-11-11 11:00,11,474.75,476.25,473.5,474,455
20160301|2015-11-11 11:30,11,474.25,474.5,473.25,473.75,197
20160301|2015-11-11 12:00,11,473.75,474.25,473,473.75,171
20160301|2015-11-11 12:30,11,473.25,476,473.25,474.75,218
20160301|2015-11-11 13:00,11,474.5,481,474.25,481,323
20160301|2015-11-11 19:00,12,480.25,480.75,480.25,480.75,16
20160301|2015-11-11 19:30,12,480.25,480.25,480.25,480.25,2
20160301|2015-11-11 20:00,12,480.25,480.25,480.25,480.25,1
20160301|2015-11-11 21:00,12,480.75,480.75,480.75,480.75,1
20160301|2015-11-11 21:30,12,481,481,481,481,3
20160301|2015-11-11 23:00,12,480.5,480.5,480.5,480.5,5
20160301|2015-11-11 23:30,12,480.5,480.5,480.25,480.25,8
20160301|2015-11-12 00:30,12,480.25,480.25,480.25,480.25,7
20160301|2015-11-12 01:30,12,480.5,480.5,480.5,480.5,6
20160301|2015-11-12 02:00,12,480.75,480.75,480.5,480.5,9
20160301|2015-11-12 02:30,12,480.5,481,480.5,481,18
20160301|2015-11-12 03:00,12,481.25,481.25,480.75,481,13
20160301|2015-11-12 03:30,12,480.75,480.75,480.75,480.75,1
20160301|2015-11-12 04:00,12,480.75,480.75,480.5,480.5,41
20160301|2015-11-12 04:30,12,480.25,480.5,480,480,20
20160301|2015-11-12 05:00,12,480.25,480.5,480.25,480.5,9
20160301|2015-11-12 05:30,12,480.25,480.25,480,480,16
20160301|2015-11-12 06:00,12,480,480.5,480,480.25,25
20160301|2015-11-12 06:30,12,479.75,480,479.5,479.5,15
20160301|2015-11-12 07:00,12,479.75,479.75,479,479,31
20160301|2015-11-12 07:30,12,479.25,479.25,478.5,478.75,19
20160301|2015-11-12 08:30,12,478.25,479.25,475.5,479,936
20160301|2015-11-12 09:00,12,479.25,480.25,478,478.75,605
20160301|2015-11-12 09:30,12,478.75,479.25,476.25,476.75,357
20160301|2015-11-12 10:00,12,476.75,478,476,476.5,275
20160301|2015-11-12 10:30,12,476.5,477.5,475.75,477.5,213
20160301|2015-11-12 11:00,12,477.25,479,476.25,478.25,265
20160301|2015-11-12 11:30,12,478.25,479.75,477.75,478.75,341
20160301|2015-11-12 12:00,12,478.75,480.75,478.5,479,503
20160301|2015-11-12 12:30,12,479,479,477.75,477.75,179
20160301|2015-11-12 13:00,12,477.75,478.75,477.75,478.25,308
20160301|2015-11-12 19:00,13,477,477.25,476.75,477.25,12
20160301|2015-11-12 19:30,13,477.5,477.5,477.25,477.5,6
20160301|2015-11-12 20:00,13,477.25,477.5,477.25,477.5,9
20160301|2015-11-12 20:30,13,478,478,478,478,11
20160301|2015-11-12 21:30,13,478,478,478,478,4
20160301|2015-11-12 22:30,13,477.75,477.75,477.5,477.5,4
20160301|2015-11-12 23:00,13,477.25,477.25,477,477,4
20160301|2015-11-12 23:30,13,477.5,478,477.5,478,35
20160301|2015-11-13 00:00,13,477.75,477.75,477.25,477.75,6
20160301|2015-11-13 00:30,13,477.5,477.75,477.25,477.75,3
20160301|2015-11-13 01:00,13,478,478,477.5,477.75,52
20160301|2015-11-13 01:30,13,477.5,477.75,477.5,477.75,11
20160301|2015-11-13 02:00,13,478,478,478,478,2
20160301|2015-11-13 02:30,13,478,478,478,478,3
20160301|2015-11-13 03:00,13,477.5,477.75,477.5,477.75,2
20160301|2015-11-13 03:30,13,477.75,477.75,477.5,477.5,2
20160301|2015-11-13 04:00,13,477.75,478.5,477.75,478.5,19
20160301|2015-11-13 04:30,13,479,479,478.5,478.5,23
20160301|2015-11-13 05:00,13,478.25,478.5,478.25,478.5,5
20160301|2015-11-13 05:30,13,478.25,478.75,478.25,478.75,86
20160301|2015-11-13 06:00,13,478.75,479.5,478.75,479,44
20160301|2015-11-13 06:30,13,479,479,478.25,478.75,22
20160301|2015-11-13 07:00,13,478.75,478.75,478.25,478.5,25
20160301|2015-11-13 07:30,13,479,479.25,478.5,479,44
20160301|2015-11-13 08:30,13,478.75,479,472.75,473.5,1103
20160301|2015-11-13 09:00,13,473.5,475.5,472.25,473.75,634
20160301|2015-11-13 09:30,13,474,478.25,473.25,477.5,767
20160301|2015-11-13 10:00,13,477.25,478.25,475.5,476.5,402
20160301|2015-11-13 10:30,13,476.5,476.5,474.75,475.25,269
20160301|2015-11-13 11:00,13,475.5,475.5,474,474.5,254
20160301|2015-11-13 11:30,13,474.5,476.75,474.25,476.5,300
20160301|2015-11-13 12:00,13,476.75,477.75,476.5,477.5,208
20160301|2015-11-13 12:30,13,477.5,478.25,477.25,478,158
20160301|2015-11-13 13:00,13,478,480,477.75,479.5,578
20160301|2015-11-15 19:00,16,477.5,477.75,476.25,477,54
20160301|2015-11-15 19:30,16,477,477,476.75,477,27
20160301|2015-11-15 20:00,16,477,477,476,476,36
20160301|2015-11-15 20:30,16,476,476,476,476,10
20160301|2015-11-15 22:00,16,476.25,476.25,476.25,476.25,1
20160301|2015-11-15 23:00,16,476.5,481.5,476.5,478,23
20160301|2015-11-16 00:30,16,476.75,476.75,476.75,476.75,1
20160301|2015-11-16 01:00,16,476.25,476.5,476,476,20
20160301|2015-11-16 01:30,16,477,477,477,477,1
20160301|2015-11-16 02:00,16,477.5,477.5,477.5,477.5,1
20160301|2015-11-16 03:00,16,477.25,477.25,477.25,477.25,1
20160301|2015-11-16 03:30,16,477,477.25,477,477,4
20160301|2015-11-16 04:00,16,477.25,477.5,477.25,477.5,5
20160301|2015-11-16 04:30,16,477,477,477,477,2
20160301|2015-11-16 05:30,16,477.25,477.25,477.25,477.25,1
20160301|2015-11-16 06:00,16,477,477,477,477,1
20160301|2015-11-16 06:30,16,477,477,477,477,1
20160301|2015-11-16 07:00,16,477.25,477.75,477,477.5,30
20160301|2015-11-16 07:30,16,477.25,477.25,477,477,6
20160301|2015-11-16 08:30,16,478,480,475.75,480,899
20160301|2015-11-16 09:00,16,479.75,481.25,479.5,481.25,650
20160301|2015-11-16 09:30,16,481.25,485.75,481,483.25,942
20160301|2015-11-16 10:00,16,483.5,485,481,482.25,700
20160301|2015-11-16 10:30,16,482.25,482.5,481,481,238
20160301|2015-11-16 11:00,16,481,481.25,480,480.5,351
20160301|2015-11-16 11:30,16,480.5,483.25,480.5,481.75,264
20160301|2015-11-16 12:00,16,481.5,482,480.25,481.25,197
20160301|2015-11-16 12:30,16,481.25,482.25,481,482,235
20160301|2015-11-16 13:00,16,482,483,480.5,480.5,426
20160301|2015-11-16 19:00,17,478.25,481.75,478.25,481,268
20160301|2015-11-16 19:30,17,480.5,480.5,479.75,479.75,12
20160301|2015-11-16 20:00,17,479.75,480,479.75,480,10
20160301|2015-11-16 20:30,17,480,480,480,480,5
20160301|2015-11-16 21:00,17,479.75,479.75,479.75,479.75,12
20160301|2015-11-16 22:00,17,479.75,479.75,479.75,479.75,20
20160301|2015-11-16 22:30,17,479.75,480.25,479.5,479.75,15
20160301|2015-11-16 23:00,17,479.5,479.75,479.5,479.75,6
20160301|2015-11-17 00:00,17,480,480,480,480,2
20160301|2015-11-17 00:30,17,480,480.5,480,480,11
20160301|2015-11-17 01:00,17,480,480,480,480,38
20160301|2015-11-17 01:30,17,480,480,479.5,479.75,44
20160301|2015-11-17 03:00,17,480,480,480,480,3
20160301|2015-11-17 03:30,17,480.25,480.25,480,480,69
20160301|2015-11-17 04:00,17,479.75,479.75,479.75,479.75,7
20160301|2015-11-17 04:30,17,479.5,479.5,479,479,95
20160301|2015-11-17 05:00,17,479.25,479.5,479,479,148
20160301|2015-11-17 07:00,17,479.5,479.5,479.25,479.5,8
20160301|2015-11-17 07:30,17,479.25,480.25,479.25,480.25,31
20160301|2015-11-17 08:30,17,480.5,481,477.25,477.5,1830
20160301|2015-11-17 09:00,17,477.5,478.5,477,477.75,850
20160301|2015-11-17 09:30,17,477.75,480.25,476.5,477.25,564
20160301|2015-11-17 10:00,17,477.25,478,477,477,399
20160301|2015-11-17 10:30,17,477,477,474.25,474.75,793
20160301|2015-11-17 11:00,17,475,476.5,474.5,475,656
20160301|2015-11-17 11:30,17,475.25,476,474.5,474.5,532
20160301|2015-11-17 12:00,17,475,475,474,474.25,300
20160301|2015-11-17 12:30,17,474.25,475.5,474.25,475,432
20160301|2015-11-17 13:00,17,475.25,477,475,476.25,1324
20160301|2015-11-17 19:00,18,475.25,476,474.5,474.75,84
20160301|2015-11-17 19:30,18,475,475.5,475,475.5,6
20160301|2015-11-17 20:00,18,475,475.25,475,475.25,3
20160301|2015-11-17 20:30,18,475.25,475.25,475.25,475.25,5
20160301|2015-11-17 22:30,18,474.5,474.5,474.5,474.5,3
20160301|2015-11-17 23:00,18,474.5,474.75,474.5,474.75,10
20160301|2015-11-17 23:30,18,474.5,474.75,474.25,474.25,14
20160301|2015-11-18 00:30,18,474,474,474,474,1
20160301|2015-11-18 01:00,18,474,474,474,474,5
20160301|2015-11-18 01:30,18,474,474.5,474,474.25,18
20160301|2015-11-18 02:00,18,474.5,474.5,474.5,474.5,3
20160301|2015-11-18 02:30,18,474.5,474.75,473.75,473.75,40
20160301|2015-11-18 03:00,18,474.5,474.5,474.5,474.5,16
20160301|2015-11-18 03:30,18,474.75,474.75,474.25,474.75,27
20160301|2015-11-18 04:00,18,475.25,475.25,474.5,475,42
20160301|2015-11-18 04:30,18,475,475.25,475,475.25,20
20160301|2015-11-18 05:00,18,474.75,475.25,474.75,475,3
20160301|2015-11-18 05:30,18,475.25,476,475.25,476,21
20160301|2015-11-18 06:00,18,475.75,476.5,475.75,476.25,23
20160301|2015-11-18 06:30,18,476.75,477.5,476.75,477.5,37
20160301|2015-11-18 07:00,18,477.5,478,477.5,478,20
20160301|2015-11-18 07:30,18,478,478.75,478,478.75,19
20160301|2015-11-18 08:30,18,478.75,479.25,473.75,474,1014
20160301|2015-11-18 09:00,18,473.75,473.75,472.75,472.75,457
20160301|2015-11-18 09:30,18,472.75,472.75,471.25,472.25,766
20160301|2015-11-18 10:00,18,472.25,473.25,471.75,472.5,369
20160301|2015-11-18 10:30,18,472.25,473,471.25,471.5,255
20160301|2015-11-18 11:00,18,471.25,472,469.75,470.5,705
20160301|2015-11-18 11:30,18,470.25,471.25,469.75,470,223
20160301|2015-11-18 12:00,18,469.75,470.5,469.5,470,269
20160301|2015-11-18 12:30,18,470,471.5,469.75,471.25,151
20160301|2015-11-18 13:00,18,471.25,474,470.5,473.75,711
20160301|2015-11-18 19:00,19,472.75,473,472,472.75,52
20160301|2015-11-18 19:30,19,472.25,473,472.25,473,16
20160301|2015-11-18 20:30,19,472.75,472.75,472.5,472.5,4
20160301|2015-11-18 21:00,19,472,472,472,472,1
20160301|2015-11-18 21:30,19,472.25,472.5,472,472,5
20160301|2015-11-18 23:00,19,471.75,471.75,471.75,471.75,7
20160301|2015-11-18 23:30,19,471.75,471.75,471.75,471.75,1
20160301|2015-11-19 00:00,19,472,472,471.75,472,5
20160301|2015-11-19 01:00,19,472.25,472.5,472.25,472.5,4
20160301|2015-11-19 01:30,19,472.75,473,472.5,472.5,165
20160301|2015-11-19 02:00,19,472.75,473.25,472.75,473.25,29
20160301|2015-11-19 02:30,19,473,473,473,473,3
20160301|2015-11-19 03:00,19,473.25,473.5,473.25,473.5,4
20160301|2015-11-19 03:30,19,473.5,473.75,473.5,473.5,12
20160301|2015-11-19 04:00,19,473.75,475,473.5,473.5,45
20160301|2015-11-19 04:30,19,473.75,474.25,473.25,474.25,35
20160301|2015-11-19 05:00,19,474.5,474.5,473.5,474.5,72
20160301|2015-11-19 05:30,19,473.75,474,473.75,473.75,7
20160301|2015-11-19 06:00,19,473.25,474.75,473.25,474.75,11
20160301|2015-11-19 06:30,19,475,475,474.5,474.75,86
20160301|2015-11-19 07:00,19,474.5,474.75,473.75,473.75,59
20160301|2015-11-19 07:30,19,473.75,476,473.5,474.5,316
20160301|2015-11-19 08:30,19,475,476.75,474,475.75,1337
20160301|2015-11-19 09:00,19,476.25,477.25,475.25,476.5,770
20160301|2015-11-19 09:30,19,476.75,477.25,472.75,473.5,765
20160301|2015-11-19 10:00,19,473.25,473.5,472.25,473.25,383
20160301|2015-11-19 10:30,19,473.25,474.25,473,474,429
20160301|2015-11-19 11:00,19,474.25,475.25,473.5,474.75,198
20160301|2015-11-19 11:30,19,474.75,475.5,474.25,475.25,271
20160301|2015-11-19 12:00,19,475.25,476,474.5,475.75,186
20160301|2015-11-19 12:30,19,476,477.25,476,476.75,846
20160301|2015-11-19 13:00,19,476.75,477,475.5,475.75,685
20160301|2015-11-19 19:00,20,475,476,474.5,475.75,41
20160301|2015-11-19 19:30,20,475.75,475.75,475,475,26
20160301|2015-11-19 20:00,20,474.5,475.5,472.75,475,26
20160301|2015-11-19 20:30,20,475,475,475,475,2
20160301|2015-11-19 21:00,20,474.75,474.75,474.75,474.75,1
20160301|2015-11-19 21:30,20,475,475,475,475,1
20160301|2015-11-19 22:00,20,475.25,475.75,475.25,475.25,5
20160301|2015-11-19 23:00,20,475.75,476,475.75,476,13
20160301|2015-11-19 23:30,20,475.75,476,475,476,6
20160301|2015-11-20 00:00,20,475.75,475.75,475.75,475.75,1
20160301|2015-11-20 01:00,20,475.75,475.75,475.75,475.75,2
20160301|2015-11-20 01:30,20,475.75,475.75,475.75,475.75,1
20160301|2015-11-20 03:00,20,476,476.5,476,476.5,13
20160301|2015-11-20 03:30,20,476.75,476.75,476,476,16
20160301|2015-11-20 04:00,20,476,476.5,476,476.5,8
20160301|2015-11-20 04:30,20,476.25,476.25,476.25,476.25,2
20160301|2015-11-20 05:00,20,476.5,476.5,476.5,476.5,2
20160301|2015-11-20 05:30,20,476.5,476.75,476.25,476.5,5
20160301|2015-11-20 06:00,20,476.25,476.5,476.25,476.25,3
20160301|2015-11-20 06:30,20,476,476,475.75,475.75,9
20160301|2015-11-20 07:00,20,475.75,476,475.5,475.5,21
20160301|2015-11-20 07:30,20,475.5,475.75,475.5,475.75,6
20160301|2015-11-20 08:30,20,475.75,476,470.25,472.25,2589
20160301|2015-11-20 09:00,20,472.25,472.25,471,471.75,746
20160301|2015-11-20 09:30,20,471.75,477.5,471.75,476.75,1439
20160301|2015-11-20 10:00,20,477,477,475.25,476,468
20160301|2015-11-20 10:30,20,476,476,474.25,474.75,342
20160301|2015-11-20 11:00,20,474.5,474.75,471,472,463
20160301|2015-11-20 11:30,20,472,474.5,472,473.25,420
20160301|2015-11-20 12:00,20,473,474,472.25,472.25,414
20160301|2015-11-20 12:30,20,472.25,472.25,470.75,471,713
20160301|2015-11-20 13:00,20,471,471.25,469.5,469.75,956
20160301|2015-11-22 19:00,23,468,472.5,468,471.5,430
20160301|2015-11-22 19:30,23,471.5,472,471.5,471.5,9
20160301|2015-11-22 20:00,23,471,472,470.75,471,22
20160301|2015-11-22 20:30,23,471.5,472,471.5,472,5
20160301|2015-11-22 21:00,23,471.25,471.25,471.25,471.25,1
20160301|2015-11-22 21:30,23,471,471,471,471,2
20160301|2015-11-22 22:00,23,471.25,471.25,471.25,471.25,1
20160301|2015-11-22 23:30,23,470.5,470.5,470.5,470.5,1
20160301|2015-11-23 00:30,23,470.5,470.5,470.5,470.5,1
20160301|2015-11-23 01:00,23,470.5,470.5,470.25,470.5,3
20160301|2015-11-23 01:30,23,470,470,468.25,468.5,33
20160301|2015-11-23 02:00,23,468,468.25,468,468.25,83
20160301|2015-11-23 02:30,23,468.5,468.5,468.25,468.25,4
20160301|2015-11-23 03:00,23,468,468,468,468,18
20160301|2015-11-23 03:30,23,468,468,468,468,11
20160301|2015-11-23 04:00,23,468,468,467.5,467.75,27
20160301|2015-11-23 04:30,23,468.25,468.25,468,468,5
20160301|2015-11-23 05:00,23,468.5,468.75,468.5,468.5,3
20160301|2015-11-23 05:30,23,468.5,468.75,468.5,468.75,13
20160301|2015-11-23 06:00,23,468.75,468.75,468.5,468.5,13
20160301|2015-11-23 06:30,23,469,469,468.75,468.75,8
20160301|2015-11-23 07:00,23,468.5,469,468,468,78
20160301|2015-11-23 07:30,23,467.5,468.25,467.5,468.25,13
20160301|2015-11-23 08:30,23,468.25,474.5,468.25,472.5,1419
20160301|2015-11-23 09:00,23,472.75,473.75,470,471.25,534
20160301|2015-11-23 09:30,23,471.25,476,471.25,475.25,666
20160301|2015-11-23 10:00,23,475.25,476.25,473.75,476,387
20160301|2015-11-23 10:30,23,476,477.75,475.5,476.25,871
20160301|2015-11-23 11:00,23,476.5,476.5,475,476,446
20160301|2015-11-23 11:30,23,475.75,476.5,475.25,475.75,578
20160301|2015-11-23 12:00,23,475.75,479.5,475,478.75,854
20160301|2015-11-23 12:30,23,478.5,478.75,477.75,478.5,287
20160301|2015-11-23 13:00,23,478.5,479.75,476.5,477.5,978
20160301|2015-11-23 19:00,24,477.5,477.75,477.25,477.25,80
20160301|2015-11-23 19:30,24,477.5,477.75,477.5,477.75,7
20160301|2015-11-23 20:00,24,477.75,477.75,477.5,477.5,17
20160301|2015-11-23 20:30,24,477.5,478,477.25,477.75,43
20160301|2015-11-23 21:00,24,477.75,477.75,477.75,477.75,6
20160301|2015-11-23 21:30,24,477.75,478,477.5,477.75,15
20160301|2015-11-23 22:30,24,477.5,477.5,477.25,477.25,5
20160301|2015-11-23 23:30,24,477.5,477.5,477.5,477.5,4
20160301|2015-11-24 00:30,24,477.5,477.5,477.5,477.5,6
20160301|2015-11-24 01:00,24,477.25,477.25,476.75,476.75,16
20160301|2015-11-24 01:30,24,477,477,477,477,1
20160301|2015-11-24 02:30,24,477,477.25,477,477,7
20160301|2015-11-24 03:00,24,477,477,477,477,4
20160301|2015-11-24 03:30,24,477.25,477.25,476,476.25,24
20160301|2015-11-24 04:00,24,475.75,475.75,475.5,475.75,9
20160301|2015-11-24 04:30,24,475.5,475.5,475.5,475.5,3
20160301|2015-11-24 05:00,24,475.5,475.75,475.5,475.75,7
20160301|2015-11-24 05:30,24,475.75,475.75,475,475,54
20160301|2015-11-24 06:00,24,474.75,475.25,474.5,475.25,14
20160301|2015-11-24 06:30,24,474.75,475,474.5,475,12
20160301|2015-11-24 07:00,24,475,475.5,474.75,475,49
20160301|2015-11-24 07:30,24,475.25,475.25,474.5,475,35
20160301|2015-11-24 08:30,24,475.25,479,474.5,474.75,1099
20160301|2015-11-24 09:00,24,474.75,475.25,473.25,474,1013
20160301|2015-11-24 09:30,24,474.25,476.25,473.5,475.25,756
20160301|2015-11-24 10:00,24,475.25,475.25,473.5,474,391
20160301|2015-11-24 10:30,24,474.25,474.75,473.75,474.5,452
20160301|2015-11-24 11:00,24,474.75,475,473.25,473.75,344
20160301|2015-11-24 11:30,24,473.75,474,473,473.25,467
20160301|2015-11-24 12:00,24,473.25,473.5,472.5,473.25,303
20160301|2015-11-24 12:30,24,473.25,473.75,472.75,472.75,322
20160301|2015-11-24 13:00,24,472.75,474.25,472,472,816
20160301|2015-11-24 19:00,25,472,474.5,472,474.5,94
20160301|2015-11-24 19:30,25,474.5,474.75,474.5,474.75,5
20160301|2015-11-24 20:30,25,474.5,475.5,474.5,475.25,23
20160301|2015-11-24 21:00,25,475.5,475.5,475.5,475.5,26
20160301|2015-11-24 21:30,25,475.5,475.5,475.5,475.5,24
20160301|2015-11-24 22:00,25,475.5,475.5,475.5,475.5,1
20160301|2015-11-24 22:30,25,475.75,475.75,475.5,475.5,6
20160301|2015-11-24 23:00,25,475.5,476,475.5,476,26
20160301|2015-11-24 23:30,25,475.75,475.75,475.75,475.75,9
20160301|2015-11-25 00:00,25,476,476.25,476,476.25,27
20160301|2015-11-25 00:30,25,476,476,476,476,16
20160301|2015-11-25 01:00,25,476.25,476.5,476.25,476.25,57
20160301|2015-11-25 01:30,25,476.25,476.25,476.25,476.25,15
20160301|2015-11-25 02:00,25,476.25,477,476.25,476.5,119
20160301|2015-11-25 02:30,25,476.25,476.5,476.25,476.5,66
20160301|2015-11-25 03:00,25,476.25,477.75,476.25,477.75,181
20160301|2015-11-25 03:30,25,477.75,477.75,477,477.5,194
20160301|2015-11-25 04:00,25,477.75,477.75,477.75,477.75,1
20160301|2015-11-25 04:30,25,478,478,477.25,477.25,54
20160301|2015-11-25 05:00,25,476.5,476.5,475.75,475.75,4
20160301|2015-11-25 05:30,25,476.25,476.75,476.25,476.75,7
20160301|2015-11-25 06:00,25,476.75,476.75,475.75,476,13
20160301|2015-11-25 06:30,25,476.5,476.5,475.75,476,17
20160301|2015-11-25 07:00,25,476.25,476.25,475.5,475.75,54
20160301|2015-11-25 07:30,25,475.75,475.75,474.75,474.75,89
20160301|2015-11-25 08:30,25,476,477.25,474.75,476.25,905
20160301|2015-11-25 09:00,25,476.25,476.25,474,474.75,772
20160301|2015-11-25 09:30,25,474.75,476,473,474,650
20160301|2015-11-25 10:00,25,474,474.75,472,472.25,581
20160301|2015-11-25 10:30,25,472.25,473.75,472,473.25,614
20160301|2015-11-25 11:00,25,473.5,474.25,472.25,473,427
20160301|2015-11-25 11:30,25,473,473,472.25,472.75,189
20160301|2015-11-25 12:00,25,472.5,472.75,472,472.5,257
20160301|2015-11-25 12:30,25,472.5,473,472.25,472.5,282
20160301|2015-11-25 13:00,25,472.75,474.5,471.25,471.75,728
20160301|2015-11-27 08:30,27,472,472,468,468,1323
20160301|2015-11-27 09:00,27,468.25,468.25,465.5,466.5,2302
20160301|2015-11-27 09:30,27,466.25,467.5,466,467,1107
20160301|2015-11-27 10:00,27,467,468.5,466.5,467.25,746
20160301|2015-11-27 10:30,27,467.5,468.25,467.25,467.25,641
20160301|2015-11-27 11:00,27,467.5,468.5,466.25,466.5,592
20160301|2015-11-27 11:30,27,466.75,467,466,466.25,734
20160301|2015-11-27 12:00,27,466.5,467.5,466,467.5,71
20160301|2015-11-29 19:00,30,465.75,470,465.5,469.5,249
20160301|2015-11-29 19:30,30,469.25,470.25,469.25,470.25,13
20160301|2015-11-29 20:00,30,470.25,471,470.25,471,20
20160301|2015-11-29 20:30,30,470.75,470.75,470.75,470.75,7
20160301|2015-11-29 21:00,30,470.75,471.5,470.75,471.5,7
20160301|2015-11-29 21:30,30,470.75,471,470.5,470.5,14
20160301|2015-11-29 22:00,30,470.75,471,470.75,471,4
20160301|2015-11-29 23:00,30,471,471,470.5,470.5,8
20160301|2015-11-29 23:30,30,470.5,470.5,470.5,470.5,1
20160301|2015-11-30 00:00,30,470.25,470.25,469.75,470,18
20160301|2015-11-30 00:30,30,469.75,469.75,469.5,469.5,4
20160301|2015-11-30 01:00,30,469.25,469.25,468.75,468.75,6
20160301|2015-11-30 01:30,30,468.75,468.75,468.75,468.75,4
20160301|2015-11-30 02:00,30,469,469.25,469,469.25,3
20160301|2015-11-30 02:30,30,469,469,469,469,4
20160301|2015-11-30 03:00,30,468.75,469.25,468.75,469.25,15
20160301|2015-11-30 03:30,30,469.25,469.5,468.75,469.5,11
20160301|2015-11-30 04:00,30,469.75,469.75,469.5,469.75,4
20160301|2015-11-30 04:30,30,469.75,470,469.75,469.75,4
20160301|2015-11-30 05:00,30,470,470.25,470,470,34
20160301|2015-11-30 05:30,30,470,470.25,470,470.25,10
20160301|2015-11-30 06:00,30,470.25,470.75,470.25,470.5,17
20160301|2015-11-30 06:30,30,470.5,470.75,470.25,470.25,52
20160301|2015-11-30 07:00,30,470.25,470.5,469.25,469.25,32
20160301|2015-11-30 07:30,30,469.25,471,469.25,470.75,132
20160301|2015-11-30 08:30,30,470.75,475.25,470.75,474.25,2263
20160301|2015-11-30 09:00,30,474.25,474.25,472.5,473,549
20160301|2015-11-30 09:30,30,472.75,474.25,472,472,769
20160301|2015-11-30 10:00,30,472,474.5,471.25,474.25,859
20160301|2015-11-30 10:30,30,474.25,475,473.5,474.5,690
20160301|2015-11-30 11:00,30,474.5,477.75,474.25,477.25,1292
20160301|2015-11-30 11:30,30,477.25,478.5,474.5,475.25,988
20160301|2015-11-30 12:00,30,475,475,473.5,473.5,455
20160301|2015-11-30 12:30,30,473.75,474.25,473,473.25,554
20160301|2015-11-30 13:00,30,473,473.75,472,473.75,1215
20160301|2015-11-30 19:00,1,471.75,472.75,471.5,472.25,90
20160301|2015-11-30 19:30,1,472.75,472.75,472.75,472.75,8
20160301|2015-11-30 20:30,1,472.75,472.75,472.75,472.75,19
20160301|2015-11-30 21:00,1,472.75,473.25,472.75,473.25,49
20160301|2015-11-30 21:30,1,473.25,473.75,473.25,473.75,45
20160301|2015-11-30 22:00,1,473.75,474,473.75,474,7
20160301|2015-11-30 23:00,1,474.25,474.25,474.25,474.25,17
20160301|2015-12-01 00:00,1,474.25,474.25,474,474,35
20160301|2015-12-01 00:30,1,474,474,473.5,473.5,103
20160301|2015-12-01 01:00,1,473.75,474,473.25,473.5,225
20160301|2015-12-01 01:30,1,473.5,473.5,473.5,473.5,56
20160301|2015-12-01 02:00,1,473.25,473.5,473,473.25,184
20160301|2015-12-01 02:30,1,473,473.25,473,473.25,232
20160301|2015-12-01 03:00,1,473.5,474.5,473.5,474.5,25
20160301|2015-12-01 03:30,1,474.75,474.75,474.5,474.5,96
20160301|2015-12-01 04:00,1,474.75,475,474.5,474.75,40
20160301|2015-12-01 04:30,1,474.75,474.75,474.75,474.75,20
20160301|2015-12-01 05:00,1,474.75,475,474.75,475,91
20160301|2015-12-01 05:30,1,475,475.5,475,475.25,39
20160301|2015-12-01 06:00,1,475,475.25,474.75,475.25,21
20160301|2015-12-01 06:30,1,475.25,475.5,475.25,475.25,12
20160301|2015-12-01 07:00,1,475.75,475.75,475,475.25,54
20160301|2015-12-01 07:30,1,475.25,475.75,475.25,475.5,31
20160301|2015-12-01 08:30,1,475.25,476,473.5,474,1442
20160301|2015-12-01 09:00,1,474.25,476.25,473.25,473.5,1048
20160301|2015-12-01 09:30,1,473.5,473.5,471.5,472,1315
20160301|2015-12-01 10:00,1,472,472,469.75,469.75,1031
20160301|2015-12-01 10:30,1,469.75,473.25,469.25,473.25,628
20160301|2015-12-01 11:00,1,473.5,473.75,470,470.5,680
20160301|2015-12-01 11:30,1,470.75,471.25,470,470.5,403
20160301|2015-12-01 12:00,1,470.5,470.5,468.75,468.75,400
20160301|2015-12-01 12:30,1,469,470.5,469,469.75,522
20160301|2015-12-01 13:00,1,469.75,470,468.5,469.75,1126
20160301|2015-12-01 19:00,2,468,468.75,467.75,468,152
20160301|2015-12-01 19:30,2,467.75,467.75,467.75,467.75,1
20160301|2015-12-01 20:00,2,468,468,468,468,3
20160301|2015-12-01 20:30,2,468,468,468,468,17
20160301|2015-12-01 21:00,2,468.25,468.25,467.5,467.75,8
20160301|2015-12-01 21:30,2,467.5,468,467.5,468,20
20160301|2015-12-01 22:00,2,467.5,467.75,467.5,467.5,10
20160301|2015-12-01 22:30,2,467.5,467.5,467.5,467.5,1
20160301|2015-12-01 23:00,2,467.5,468,467.5,467.5,22
20160301|2015-12-01 23:30,2,467.5,467.75,467.5,467.5,23
20160301|2015-12-02 00:00,2,467.5,467.5,467.5,467.5,2
20160301|2015-12-02 00:30,2,467.75,468,467.75,468,5
20160301|2015-12-02 01:00,2,468.25,468.75,468,468.75,15
20160301|2015-12-02 01:30,2,468.75,469,468.75,469,12
20160301|2015-12-02 02:00,2,469,469,469,469,4
20160301|2015-12-02 02:30,2,469,469,469,469,3
20160301|2015-12-02 03:00,2,469.25,469.25,469,469,12
20160301|2015-12-02 03:30,2,468.75,468.75,468.25,468.25,16
20160301|2015-12-02 04:00,2,468.25,468.25,468.25,468.25,14
20160301|2015-12-02 04:30,2,468.5,468.75,468.5,468.75,8
20160301|2015-12-02 05:00,2,469,469,469,469,11
20160301|2015-12-02 05:30,2,469,469.25,468.75,468.75,40
20160301|2015-12-02 06:00,2,469,469.25,469,469.25,42
20160301|2015-12-02 06:30,2,469.25,469.25,468.5,468.75,90
20160301|2015-12-02 07:00,2,469.5,469.5,467.75,467.75,99
20160301|2015-12-02 07:30,2,467.75,467.75,467,467.25,54
20160301|2015-12-02 08:30,2,467.25,467.5,465,467,2187
20160301|2015-12-02 09:00,2,467,467.75,465,465.75,852
20160301|2015-12-02 09:30,2,465.75,465.75,463.75,465,1327
20160301|2015-12-02 10:00,2,465.25,467,465,466.75,853
20160301|2015-12-02 10:30,2,466.5,469.25,466.25,469.25,468
20160301|2015-12-02 11:00,2,469.25,471.25,467.75,468,923
20160301|2015-12-02 11:30,2,467.75,468.5,467,467.5,519
20160301|2015-12-02 12:00,2,467.5,467.75,466.25,466.75,538
20160301|2015-12-02 12:30,2,466.75,468,466.5,467,433
20160301|2015-12-02 13:00,2,467,467.5,465.25,465.25,1347
20160301|2015-12-02 19:00,3,465,465.75,465,465.75,99
20160301|2015-12-02 19:30,3,464.75,464.75,464.75,464.75,1
20160301|2015-12-02 20:00,3,465,465,465,465,2
20160301|2015-12-02 20:30,3,465,465,465,465,1
20160301|2015-12-02 21:00,3,465.25,465.75,465.25,465.75,7
20160301|2015-12-02 21:30,3,465.75,465.75,465.75,465.75,7
20160301|2015-12-02 22:30,3,465.75,465.75,465.75,465.75,6
20160301|2015-12-02 23:30,3,466,466,466,466,7
20160301|2015-12-03 00:00,3,466,466,466,466,15
20160301|2015-12-03 00:30,3,466.75,467.25,466.75,466.75,22
20160301|2015-12-03 01:00,3,466.75,467.25,466.75,467.25,5
20160301|2015-12-03 01:30,3,467.5,467.5,467.25,467.5,8
20160301|2015-12-03 02:00,3,467.25,467.25,467.25,467.25,1
20160301|2015-12-03 02:30,3,467,467.25,467,467.25,13
20160301|2015-12-03 03:00,3,467,467,466,466,62
20160301|2015-12-03 03:30,3,466,466.5,465.75,466.5,18
20160301|2015-12-03 04:00,3,466.5,466.5,466.25,466.25,49
20160301|2015-12-03 04:30,3,466.25,466.25,466,466,3
20160301|2015-12-03 05:00,3,466,466.25,466,466.25,23
20160301|2015-12-03 05:30,3,466.25,466.25,466.25,466.25,9
20160301|2015-12-03 06:00,3,466,466.25,466,466.25,48
20160301|2015-12-03 06:30,3,466.25,467.5,466.25,466.5,39
20160301|2015-12-03 07:00,3,466.25,467.75,466,466,138
20160301|2015-12-03 07:30,3,466,468.75,465.5,468.75,96
20160301|2015-12-03 08:30,3,467,471.25,465.75,469.75,1435
20160301|2015-12-03 09:00,3,469.75,475.25,469.75,474.75,1452
20160301|2015-12-03 09:30,3,475,481.25,475,479.25,2651
20160301|2015-12-03 10:00,3,479.25,483,478.75,482.75,2010
20160301|2015-12-03 10:30,3,482.75,483.5,482,482.5,1223
20160301|2015-12-03 11:00,3,482.5,483.25,481.25,481.75,820
20160301|2015-12-03 11:30,3,481.25,482,480.5,480.5,652
20160301|2015-12-03 12:00,3,480.5,480.75,479.5,479.75,650
20160301|2015-12-03 12:30,3,479.5,480,477.5,477.75,409
20160301|2015-12-03 13:00,3,477.75,478.75,475,475.25,1045
20160301|2015-12-03 19:00,4,475.75,477.5,475.75,477.5,208
20160301|2015-12-03 19:30,4,477.5,477.5,477.25,477.25,20
20160301|2015-12-03 20:00,4,477.25,478,477.25,477.5,46
20160301|2015-12-03 20:30,4,477.75,477.75,477.75,477.75,4
20160301|2015-12-03 21:00,4,477.5,477.75,477.25,477.25,10
20160301|2015-12-03 21:30,4,477,477,477,477,4
20160301|2015-12-03 22:00,4,477.25,477.25,477.25,477.25,1
20160301|2015-12-03 23:00,4,477.75,477.75,477.75,477.75,2
20160301|2015-12-03 23:30,4,477.75,478,477.75,478,8
20160301|2015-12-04 01:00,4,478,478.5,478,478.5,4
20160301|2015-12-04 02:00,4,478.5,478.5,478.5,478.5,8
20160301|2015-12-04 03:00,4,478.25,478.25,478.25,478.25,6
20160301|2015-12-04 03:30,4,477.25,477.5,477.25,477.5,5
20160301|2015-12-04 04:00,4,477.5,477.5,477,477.25,16
20160301|2015-12-04 04:30,4,476.5,476.75,476.5,476.75,8
20160301|2015-12-04 05:00,4,476.5,476.5,476.5,476.5,19
20160301|2015-12-04 05:30,4,476.5,476.75,476.5,476.75,12
20160301|2015-12-04 06:00,4,476.25,476.5,476,476,11
20160301|2015-12-04 06:30,4,476.5,476.75,476.5,476.75,23
20160301|2015-12-04 07:00,4,476.75,478,476.75,477.5,40
20160301|2015-12-04 07:30,4,477.5,478.25,477.5,477.75,34
20160301|2015-12-04 08:30,4,477,481.25,475.5,476.75,1440
20160301|2015-12-04 09:00,4,476.5,479.25,476.5,478,651
20160301|2015-12-04 09:30,4,478.25,479.75,477,477.75,807
20160301|2015-12-04 10:00,4,477.5,478.25,476,477.25,733
20160301|2015-12-04 10:30,4,477.5,479.5,477.25,479.25,434
20160301|2015-12-04 11:00,4,479.25,480.25,478.5,479.5,398
20160301|2015-12-04 11:30,4,479.75,479.75,477.5,479.25,430
20160301|2015-12-04 12:00,4,479.25,479.75,479,479.5,114
20160301|2015-12-04 12:30,4,479.5,479.5,477.5,478.25,240
20160301|2015-12-04 13:00,4,478.5,480.75,478.5,480,852
20160301|2015-12-06 19:00,7,483.25,486.5,483,484,495
20160301|2015-12-06 19:30,7,484,484.25,483.5,484,14
20160301|2015-12-06 20:00,7,484,484.5,484,484.5,2
20160301|2015-12-06 20:30,7,484.5,484.5,484.5,484.5,4
20160301|2015-12-06 21:00,7,484.5,484.5,484.25,484.25,7
20160301|2015-12-06 21:30,7,484.5,485,484.5,485,8
20160301|2015-12-06 22:00,7,484.75,484.75,484.25,484.25,8
20160301|2015-12-06 22:30,7,484.75,484.75,484.75,484.75,2
20160301|2015-12-07 00:30,7,484,484,483.75,484,6
20160301|2015-12-07 01:00,7,484,484.25,484,484.25,2
20160301|2015-12-07 01:30,7,483.75,484.25,483.5,484.25,12
20160301|2015-12-07 02:00,7,484.25,484.25,483,483,25
20160301|2015-12-07 02:30,7,483,483,482.75,482.75,8
20160301|2015-12-07 03:00,7,482.75,482.75,482.75,482.75,5
20160301|2015-12-07 03:30,7,482.75,483.75,482.75,483.75,51
20160301|2015-12-07 04:00,7,483.75,484.25,483.75,484.25,31
20160301|2015-12-07 04:30,7,484.25,484.25,484,484,7
20160301|2015-12-07 05:00,7,484,484.25,484,484.25,8
20160301|2015-12-07 05:30,7,484,484,483.75,483.75,6
20160301|2015-12-07 06:00,7,483.25,483.25,482,482.75,97
20160301|2015-12-07 06:30,7,482.5,482.75,482,482,16
20160301|2015-12-07 07:00,7,482.25,482.5,482,482,38
20160301|2015-12-07 07:30,7,482,482.5,481.25,481.25,77
20160301|2015-12-07 08:30,7,481.25,486.25,480,482.5,1742
20160301|2015-12-07 09:00,7,482.75,482.75,479.25,479.5,865
20160301|2015-12-07 09:30,7,479.25,482,479,482,962
20160301|2015-12-07 10:00,7,481.75,482.75,480,480.25,719
20160301|2015-12-07 10:30,7,480.25,480.5,477.5,478,904
20160301|2015-12-07 11:00,7,478,478.75,476.75,477,423
20160301|2015-12-07 11:30,7,477.25,478,476.5,477,354
20160301|2015-12-07 12:00,7,477,479.5,476.75,478,419
20160301|2015-12-07 12:30,7,478,479.25,477.5,478.25,331
20160301|2015-12-07 13:00,7,478.25,478.5,474.25,474.75,1502
20160301|2015-12-07 19:00,8,473,474.5,473,474.5,147
20160301|2015-12-07 19:30,8,474.5,475.5,474.5,475,38
20160301|2015-12-07 20:00,8,475.25,475.25,475,475.25,12
20160301|2015-12-07 20:30,8,475,475,475,475,11
20160301|2015-12-07 21:30,8,475.25,475.25,475.25,475.25,2
20160301|2015-12-07 23:30,8,475,475,475,475,2
20160301|2015-12-08 00:00,8,475,475,475,475,1
20160301|2015-12-08 00:30,8,475.25,475.25,475.25,475.25,1
20160301|2015-12-08 01:00,8,475,475,475,475,13
20160301|2015-12-08 01:30,8,475,475,475,475,9
20160301|2015-12-08 02:00,8,474.75,474.75,474.5,474.5,13
20160301|2015-12-08 02:30,8,474.5,474.5,474.5,474.5,2
20160301|2015-12-08 03:00,8,474.5,474.5,474.5,474.5,37
20160301|2015-12-08 03:30,8,474.25,474.25,473.5,473.5,17
20160301|2015-12-08 04:00,8,473.5,473.5,473,473,81
20160301|2015-12-08 04:30,8,472.75,473,472.75,472.75,18
20160301|2015-12-08 05:00,8,473,473,472.25,472.5,213
20160301|2015-12-08 05:30,8,472.25,472.5,472.25,472.25,6
20160301|2015-12-08 06:00,8,472.5,472.75,472,472.25,30
20160301|2015-12-08 06:30,8,472.25,472.25,471.75,472,134
20160301|2015-12-08 07:00,8,471.75,473.5,471.75,473.25,65
20160301|2015-12-08 07:30,8,473.25,473.25,472.5,472.75,52
20160301|2015-12-08 08:30,8,472.5,474,470,472,1714
20160301|2015-12-08 09:00,8,472,472.75,470.75,471.75,656
20160301|2015-12-08 09:30,8,472,472.5,470.75,471.25,457
20160301|2015-12-08 10:00,8,471,474,470.75,472.5,641
20160301|2015-12-08 10:30,8,472.25,472.75,471.25,472.5,374
20160301|2015-12-08 11:00,8,472.25,472.75,471.25,471.25,329
20160301|2015-12-08 11:30,8,471.25,471.5,470,471.25,383
20160301|2015-12-08 12:00,8,471,471.75,470.75,471.5,190
20160301|2015-12-08 12:30,8,471.5,472.5,471,472.25,221
20160301|2015-12-08 13:00,8,472.25,473.5,471.5,472,618
20160301|2015-12-08 19:00,9,472,473,472,473,112
20160301|2015-12-08 19:30,9,473,473,473,473,1
20160301|2015-12-08 20:00,9,473.25,473.25,473.25,473.25,4
20160301|2015-12-08 21:00,9,473.75,473.75,473.75,473.75,3
20160301|2015-12-08 21:30,9,474,474,474,474,1
20160301|2015-12-08 22:30,9,473.75,474,473.75,474,25
20160301|2015-12-08 23:30,9,474,474.25,474,474.25,2
20160301|2015-12-09 01:00,9,474.25,474.25,474.25,474.25,1
20160301|2015-12-09 01:30,9,473.75,473.75,473.75,473.75,4
20160301|2015-12-09 02:00,9,474,474,474,474,1
20160301|2015-12-09 02:30,9,473.75,474,473.5,474,42
20160301|2015-12-09 03:00,9,474.25,474.25,474,474.25,4
20160301|2015-12-09 03:30,9,474,474,474,474,1
20160301|2015-12-09 04:00,9,473.5,474.5,473.25,474.5,39
20160301|2015-12-09 04:30,9,474.75,474.75,474.75,474.75,6
20160301|2015-12-09 05:00,9,473.75,474.75,473.75,474.25,18
20160301|2015-12-09 05:30,9,474.5,475.25,474.5,475,65
20160301|2015-12-09 06:00,9,475.25,476.25,475.25,475.5,31
20160301|2015-12-09 06:30,9,475.5,476.25,475.25,476.25,21
20160301|2015-12-09 07:00,9,476.25,476.25,476.25,476.25,54
20160301|2015-12-09 07:30,9,476,476,475.5,476,24
20160301|2015-12-09 08:30,9,476.5,479.25,475.75,478.5,1347
20160301|2015-12-09 09:00,9,478.75,481,478.75,480.5,988
20160301|2015-12-09 09:30,9,480.75,482.25,479.75,480.25,1476
20160301|2015-12-09 10:00,9,480.25,481.75,479.75,481,805
20160301|2015-12-09 10:30,9,481,481.25,478.75,480.25,589
20160301|2015-12-09 11:00,9,480.25,481,477.75,480,1044
20160301|2015-12-09 11:30,9,479.5,479.5,475.75,477.25,836
20160301|2015-12-09 12:00,9,477.5,478.5,476.75,477.25,460
20160301|2015-12-09 12:30,9,477.5,479,477,479,374
20160301|2015-12-09 13:00,9,479,481.5,479,481.5,783
20160301|2015-12-09 19:00,10,479.25,481.25,479.25,480.75,241
20160301|2015-12-09 19:30,10,480.75,480.75,480.5,480.5,6
20160301|2015-12-09 20:30,10,480.75,480.75,480.25,480.25,5
20160301|2015-12-09 21:30,10,480,480,479.75,479.75,7
20160301|2015-12-09 22:30,10,479.5,479.5,479.5,479.5,1
20160301|2015-12-10 00:00,10,479.5,479.5,479.5,479.5,2
20160301|2015-12-10 01:00,10,479.75,479.75,479.75,479.75,11
20160301|2015-12-10 01:30,10,480,480,479.25,479.25,25
20160301|2015-12-10 02:00,10,479.75,479.75,479.25,479.25,12
20160301|2015-12-10 02:30,10,479.5,479.75,479.5,479.75,6
20160301|2015-12-10 03:00,10,479.75,479.75,479.75,479.75,3
20160301|2015-12-10 03:30,10,479.25,479.25,479,479,3
20160301|2015-12-10 04:00,10,479.25,479.25,478,478,119
20160301|2015-12-10 04:30,10,477.75,478,477.75,478,44
20160301|2015-12-10 05:00,10,478,478,477.75,478,15
20160301|2015-12-10 05:30,10,478,478,477.75,478,23
20160301|2015-12-10 06:00,10,478,478,477.75,478,12
20160301|2015-12-10 06:30,10,478,479,478,478.5,51
20160301|2015-12-10 07:00,10,478.25,478.75,478.25,478.5,25
20160301|2015-12-10 07:30,10,478.5,478.5,478.25,478.25,20
20160301|2015-12-10 08:30,10,478.25,482.25,478.25,482.25,1321
20160301|2015-12-10 09:00,10,482.5,489,482.5,487.5,1792
20160301|2015-12-10 09:30,10,487.75,489.25,486.75,488.5,1164
20160301|2015-12-10 10:00,10,488.75,490,488.75,489.25,1133
20160301|2015-12-10 10:30,10,489.25,490.5,489.25,489.75,930
20160301|2015-12-10 11:00,10,489.75,490.5,488,489.75,928
20160301|2015-12-10 11:30,10,489.75,491.75,489.5,491.25,740
20160301|2015-12-10 12:00,10,491.25,491.5,490,490.25,473
20160301|2015-12-10 12:30,10,490.25,491.5,489.5,489.75,427
20160301|2015-12-10 13:00,10,489.75,490.25,488,489.5,1718
20160301|2015-12-10 19:00,11,488.5,489.5,488,489,165
20160301|2015-12-10 19:30,11,488.75,488.75,487.5,487.5,21
20160301|2015-12-10 20:00,11,487.25,487.25,486.75,487,13
20160301|2015-12-10 20:30,11,487.25,487.25,487.25,487.25,7
20160301|2015-12-10 22:00,11,487.25,487.25,486.5,486.5,10
20160301|2015-12-10 23:00,11,487,487,487,487,2
20160301|2015-12-10 23:30,11,487,488.25,487,488.25,147
20160301|2015-12-11 00:00,11,488.5,489,488,488,100
20160301|2015-12-11 00:30,11,488,488,487.75,487.75,6
20160301|2015-12-11 01:00,11,487.75,487.75,487.5,487.5,13
20160301|2015-12-11 01:30,11,488,488.25,488,488.25,5
20160301|2015-12-11 02:00,11,488.25,488.25,488.25,488.25,2
20160301|2015-12-11 02:30,11,488.25,488.25,488.25,488.25,2
20160301|2015-12-11 03:00,11,488.5,488.5,488.5,488.5,21
20160301|2015-12-11 03:30,11,488.5,488.5,488.5,488.5,11
20160301|2015-12-11 04:00,11,488.5,488.75,488.5,488.5,21
20160301|2015-12-11 04:30,11,488.5,488.75,488.5,488.5,21
20160301|2015-12-11 05:00,11,488.5,488.5,487.75,488,17
20160301|2015-12-11 05:30,11,487.75,487.75,487.5,487.5,18
20160301|2015-12-11 06:00,11,487.5,488.25,487.5,488.25,49
20160301|2015-12-11 06:30,11,488.5,488.5,488,488.25,9
20160301|2015-12-11 07:00,11,488.5,489.25,488.5,489,108
20160301|2015-12-11 07:30,11,489,489.5,488.25,489,88
20160301|2015-12-11 08:30,11,489.25,490.5,487,488.25,1166
20160301|2015-12-11 09:00,11,488,488,480.5,483,1604
20160301|2015-12-11 09:30,11,483,483.25,481.25,483,828
20160301|2015-12-11 10:00,11,483.25,484.25,481.25,482.75,798
20160301|2015-12-11 10:30,11,482.75,487.5,482.75,486,1209
20160301|2015-12-11 11:00,11,486.25,487.75,486,486.75,395
20160301|2015-12-11 11:30,11,486.75,487.25,485.5,485.75,264
20160301|2015-12-11 12:00,11,486,486,484.25,484.25,258
20160301|2015-12-11 12:30,11,484.75,485.25,484.25,484.25,198
20160301|2015-12-11 13:00,11,484.5,485,481.75,482.5,1019
20160301|2015-12-13 19:00,14,482.5,484,482.25,483.5,109
20160301|2015-12-13 19:30,14,483.25,484,483.25,483.75,26
20160301|2015-12-13 20:00,14,484,484.25,484,484.25,6
20160301|2015-12-13 20:30,14,484.5,484.5,484.5,484.5,1
20160301|2015-12-13 21:00,14,484,484,484,484,1
20160301|2015-12-13 21:30,14,484,484,484,484,5
20160301|2015-12-13 22:00,14,484,484,484,484,2
20160301|2015-12-13 22:30,14,483.75,483.75,483.5,483.5,2
20160301|2015-12-13 23:30,14,483.5,483.5,483.5,483.5,1
20160301|2015-12-14 00:00,14,483.75,483.75,483.75,483.75,3
20160301|2015-12-14 01:00,14,483.75,483.75,483.75,483.75,2
20160301|2015-12-14 02:00,14,483.5,483.5,483,483.25,20
20160301|2015-12-14 02:30,14,483.25,483.5,482.75,483,23
20160301|2015-12-14 03:30,14,483.5,484.25,483.25,483.5,11
20160301|2015-12-14 04:00,14,483.25,483.5,483,483.25,5
20160301|2015-12-14 04:30,14,483,483.25,483,483.25,3
20160301|2015-12-14 05:00,14,483.25,483.25,483.25,483.25,2
20160301|2015-12-14 05:30,14,483.25,483.25,483.25,483.25,4
20160301|2015-12-14 06:00,14,483.75,483.75,483,483.75,10
20160301|2015-12-14 06:30,14,483.5,483.5,482.25,482.25,127
20160301|2015-12-14 07:00,14,482.25,482.25,481.25,481.25,68
20160301|2015-12-14 07:30,14,481,481.5,481,481.5,69
20160301|2015-12-14 08:30,14,480.75,487,480.75,484,1390
20160301|2015-12-14 09:00,14,484,487,484,485.5,770
20160301|2015-12-14 09:30,14,485.75,489.75,485,489.5,955
20160301|2015-12-14 10:00,14,489.5,491,489.25,490.75,890
20160301|2015-12-14 10:30,14,490.75,491,489.75,490,829
20160301|2015-12-14 11:00,14,490,490.25,488,488.5,590
20160301|2015-12-14 11:30,14,488.5,489.75,488.5,489,355
20160301|2015-12-14 12:00,14,488.75,490,488.5,489.75,415
20160301|2015-12-14 12:30,14,490,490,488,488,345
20160301|2015-12-14 13:00,14,488,489,486,486.25,710
20160301|2015-12-14 19:00,15,487,488,485.75,487.25,200
20160301|2015-12-14 19:30,15,486.5,486.5,486.5,486.5,2
20160301|2015-12-14 20:00,15,486.5,486.5,486.5,486.5,2
20160301|2015-12-14 20:30,15,487,487,487,487,1
20160301|2015-12-14 21:30,15,486.5,486.5,486.5,486.5,2
20160301|2015-12-14 23:00,15,487.25,487.25,487.25,487.25,1
20160301|2015-12-15 00:00,15,486.5,486.5,486.5,486.5,1
20160301|2015-12-15 00:30,15,486.5,486.5,485.75,485.75,25
20160301|2015-12-15 01:00,15,485.5,485.5,485.25,485.5,57
20160301|2015-12-15 01:30,15,485.5,485.5,483.5,483.5,108
20160301|2015-12-15 02:00,15,484,484,484,484,3
20160301|2015-12-15 02:30,15,484,484.5,484,484.25,7
20160301|2015-12-15 03:00,15,484.5,484.75,484.25,484.75,11
20160301|2015-12-15 03:30,15,484.5,485.5,484.25,485.5,22
20160301|2015-12-15 04:00,15,485.5,487.25,485.5,487.25,45
20160301|2015-12-15 04:30,15,487.25,488,487.25,488,35
20160301|2015-12-15 05:00,15,487.75,487.75,487.25,487.5,8
20160301|2015-12-15 05:30,15,487.25,487.5,487,487,48
20160301|2015-12-15 06:00,15,487,487,486.25,487,46
20160301|2015-12-15 06:30,15,487,487.25,486.5,486.5,47
20160301|2015-12-15 07:00,15,486.5,486.5,485.25,485.25,42
20160301|2015-12-15 07:30,15,485.25,486,484.5,485,160
20160301|2015-12-15 08:30,15,485,486.25,482.75,485.75,1178
20160301|2015-12-15 09:00,15,486.25,487.75,485.75,486.75,759
20160301|2015-12-15 09:30,15,486.75,488.75,485.75,488.5,1149
20160301|2015-12-15 10:00,15,488.5,491,488,490.5,994
20160301|2015-12-15 10:30,15,490.5,493,490.25,492.5,904
20160301|2015-12-15 11:00,15,492.5,494.75,491.25,494.5,1237
20160301|2015-12-15 11:30,15,494.5,496.75,494.25,495.25,1297
20160301|2015-12-15 12:00,15,495.75,496,494.25,495.5,732
20160301|2015-12-15 12:30,15,495.5,496.25,495.25,495.75,638
20160301|2015-12-15 13:00,15,496,496.25,490.75,490.75,1604
20160301|2015-12-15 19:00,16,490.75,491.75,490.25,491.75,123
20160301|2015-12-15 19:30,16,492,493,492,492,78
20160301|2015-12-15 20:00,16,492,492,492,492,1
20160301|2015-12-15 20:30,16,492.25,492.25,492.25,492.25,1
20160301|2015-12-15 21:00,16,493.25,493.5,493.25,493.25,5
20160301|2015-12-15 21:30,16,492.75,492.75,492.75,492.75,1
20160301|2015-12-15 22:00,16,492.25,492.25,492,492,9
20160301|2015-12-15 22:30,16,492.25,492.25,492,492,17
20160301|2015-12-15 23:00,16,492,492,492,492,2
20160301|2015-12-15 23:30,16,491.75,491.75,491.25,491.25,70
20160301|2015-12-16 00:00,16,490.75,490.75,490.75,490.75,5
20160301|2015-12-16 00:30,16,490.5,490.5,490.25,490.25,31
20160301|2015-12-16 01:00,16,490,490,489.25,489.25,52
20160301|2015-12-16 01:30,16,489.25,489.25,489,489,15
20160301|2015-12-16 02:00,16,489.75,490,489.75,490,2
20160301|2015-12-16 02:30,16,490,491.25,490,491.25,49
20160301|2015-12-16 03:00,16,491.5,492.25,491.5,492,177
20160301|2015-12-16 03:30,16,492.25,492.25,492,492.25,51
20160301|2015-12-16 04:00,16,492.5,492.5,492,492,29
20160301|2015-12-16 04:30,16,492.25,492.75,492.25,492.5,13
20160301|2015-12-16 05:00,16,492.25,492.25,492,492,19
20160301|2015-12-16 05:30,16,492,492,492,492,15
20160301|2015-12-16 06:00,16,492,492.25,492,492.25,6
20160301|2015-12-16 06:30,16,492.25,492.5,492,492.5,95
20160301|2015-12-16 07:00,16,492.5,493.25,492.5,492.75,73
20160301|2015-12-16 07:30,16,492.5,492.75,492.25,492.25,73
20160301|2015-12-16 08:30,16,492.25,492.5,488.5,489.5,1446
20160301|2015-12-16 09:00,16,489.5,492.75,489.25,491.75,716
20160301|2015-12-16 09:30,16,491.75,493.25,491.5,491.5,1048
20160301|2015-12-16 10:00,16,491.75,491.75,485,485.25,1025
20160301|2015-12-16 10:30,16,485,486.25,481,483,1755
20160301|2015-12-16 11:00,16,483,483.75,482,482.75,721
20160301|2015-12-16 11:30,16,482.75,483.25,482.25,483,804
20160301|2015-12-16 12:00,16,483,483.5,482.5,483.5,443
20160301|2015-12-16 12:30,16,483.75,483.75,482.25,482.5,446
20160301|2015-12-16 13:00,16,482.5,483.25,480.5,481,1671
20160301|2015-12-16 19:00,17,480.25,481,478.75,479.5,128
20160301|2015-12-16 19:30,17,479.75,479.75,479,479,53
20160301|2015-12-16 20:00,17,479.25,479.25,478,479,40
20160301|2015-12-16 20:30,17,479,479,479,479,16
20160301|2015-12-16 21:00,17,478.75,478.75,478.5,478.5,13
20160301|2015-12-16 21:30,17,478.5,478.75,478.5,478.75,4
20160301|2015-12-16 22:00,17,478.75,479,478.75,479,21
20160301|2015-12-16 22:30,17,479,479.25,478.75,479,44
20160301|2015-12-16 23:00,17,479,479,479,479,3
20160301|2015-12-17 00:00,17,479,479,478.5,478.5,27
20160301|2015-12-17 00:30,17,478.5,478.5,478.5,478.5,4
20160301|2015-12-17 01:00,17,479,480,479,480,64
20160301|2015-12-17 01:30,17,480,480,479.5,479.5,20
20160301|2015-12-17 02:00,17,480.25,480.25,480.25,480.25,2
20160301|2015-12-17 03:00,17,480.25,480.25,480.25,480.25,4
20160301|2015-12-17 03:30,17,480.25,480.5,480,480.25,11
20160301|2015-12-17 04:00,17,480.5,480.5,480.25,480.25,25
20160301|2015-12-17 04:30,17,479.75,479.75,478.75,478.75,31
20160301|2015-12-17 05:00,17,478.5,478.5,478,478.25,56
20160301|2015-12-17 05:30,17,478.25,478.25,475.5,475.75,259
20160301|2015-12-17 06:00,17,475.75,476.25,475.75,476,85
20160301|2015-12-17 06:30,17,476,476,475.5,475.5,61
20160301|2015-12-17 07:00,17,475.75,477.75,475.5,477.25,111
20160301|2015-12-17 07:30,17,477,477,476.25,476.5,73
20160301|2015-12-17 08:30,17,474,476,472.5,473.25,3162
20160301|2015-12-17 09:00,17,473.25,474.25,472.25,472.5,1784
20160301|2015-12-17 09:30,17,472.5,472.5,471.25,471.25,1594
20160301|2015-12-17 10:00,17,471.25,471.25,470.25,470.5,1114
20160301|2015-12-17 10:30,17,470.5,472,470,470.25,1002
20160301|2015-12-17 11:00,17,470.5,472.75,470.25,472.5,848
20160301|2015-12-17 11:30,17,472.5,474,472.25,473.5,542
20160301|2015-12-17 12:00,17,473.5,479.25,473.5,479.25,961
20160301|2015-12-17 12:30,17,479.5,484.5,479.5,481.5,1072
20160301|2015-12-17 13:00,17,481.75,482.5,479,480.75,751
20160301|2015-12-17 19:00,18,481.5,481.75,477.75,477.75,131
20160301|2015-12-17 19:30,18,478,478,477.5,477.5,3
20160301|2015-12-17 20:00,18,478,478.25,478,478,4
20160301|2015-12-17 21:00,18,478.75,478.75,478.75,478.75,2
20160301|2015-12-17 21:30,18,479,479.25,478.75,479.25,11
20160301|2015-12-17 22:00,18,479.25,479.25,478.75,478.75,4
20160301|2015-12-17 22:30,18,479.75,480,479.75,480,5
20160301|2015-12-17 23:30,18,479.75,480,479.5,480,17
20160301|2015-12-18 00:00,18,480,480,480,480,12
20160301|2015-12-18 00:30,18,479.5,479.5,479.5,479.5,2
20160301|2015-12-18 01:30,18,480,480,479,479,17
20160301|2015-12-18 02:00,18,479.25,479.25,479,479,11
20160301|2015-12-18 02:30,18,478.25,478.25,478,478,10
20160301|2015-12-18 03:00,18,479,479,479,479,1
20160301|2015-12-18 03:30,18,478.25,479.5,478.25,479.5,6
20160301|2015-12-18 04:00,18,479.25,479.25,478.5,478.75,13
20160301|2015-12-18 04:30,18,478.75,478.75,478.75,478.75,4
20160301|2015-12-18 05:00,18,479,479.5,479,479.5,4
20160301|2015-12-18 06:00,18,479.75,480,479.25,480,18
20160301|2015-12-18 06:30,18,479.75,480.25,479,479.25,41
20160301|2015-12-18 07:00,18,480,480,479,480,26
20160301|2015-12-18 07:30,18,479.75,480.25,479.25,480.25,31
20160301|2015-12-18 08:30,18,480.75,488,477.5,486.75,1579
20160301|2015-12-18 09:00,18,486.5,494.25,486.5,493,1552
20160301|2015-12-18 09:30,18,493.25,494.5,492.25,492.25,1465
20160301|2015-12-18 10:00,18,492.5,495.5,492.5,495.25,1333
20160301|2015-12-18 10:30,18,495.5,495.75,492.75,493.25,1140
20160301|2015-12-18 11:00,18,493.25,493.75,485,485.5,1243
20160301|2015-12-18 11:30,18,485.25,485.75,481.75,483.25,938
20160301|2015-12-18 12:00,18,483,484.5,482.25,482.75,282
20160301|2015-12-18 12:30,18,482.75,483.75,480.5,480.5,331
20160301|2015-12-18 13:00,18,480.25,483,478.75,482.25,1122
20160301|2015-12-20 19:00,21,480.75,481.75,478.75,481,66
20160301|2015-12-20 19:30,21,480.75,480.75,480.75,480.75,1
20160301|2015-12-20 20:00,21,480.75,480.75,480.75,480.75,1
20160301|2015-12-20 20:30,21,481.25,481.25,481.25,481.25,2
20160301|2015-12-20 21:00,21,481.25,481.5,480.75,480.75,16
20160301|2015-12-20 21:30,21,480.75,481.75,480.75,481.75,28
20160301|2015-12-20 22:00,21,482,482,482,482,2
20160301|2015-12-20 23:00,21,482,482,482,482,1
20160301|2015-12-20 23:30,21,481.75,481.75,481.75,481.75,2
20160301|2015-12-21 00:00,21,481.25,481.25,481.25,481.25,3
20160301|2015-12-21 00:30,21,481.25,481.5,480.75,480.75,94
20160301|2015-12-21 01:00,21,481.25,481.25,481,481,13
20160301|2015-12-21 01:30,21,481,482,481,481.75,31
20160301|2015-12-21 02:00,21,482,482.5,482,482.5,18
20160301|2015-12-21 03:00,21,482,482,482,482,2
20160301|2015-12-21 03:30,21,481.75,481.75,481.5,481.5,5
20160301|2015-12-21 04:00,21,481.75,481.75,481.25,481.25,5
20160301|2015-12-21 04:30,21,481.5,481.75,481.5,481.75,13
20160301|2015-12-21 05:00,21,481.75,482.5,481.75,482.5,13
20160301|2015-12-21 05:30,21,483,484.25,483,483.5,36
20160301|2015-12-21 06:00,21,483,483,482.75,482.75,3
20160301|2015-12-21 06:30,21,482.75,482.75,481.75,482,33
20160301|2015-12-21 07:00,21,482,482.75,482,482.5,37
20160301|2015-12-21 07:30,21,482.5,482.75,482,482.5,21
20160301|2015-12-21 08:30,21,481.5,482.5,479,479.75,968
20160301|2015-12-21 09:00,21,479.75,484.5,479,480.75,834
20160301|2015-12-21 09:30,21,480.75,480.75,477.25,478.75,876
20160301|2015-12-21 10:00,21,478.75,478.75,475.75,476,695
20160301|2015-12-21 10:30,21,476,476,474,474.25,969
20160301|2015-12-21 11:00,21,474,475.25,473.25,475,717
20160301|2015-12-21 11:30,21,474.75,475.75,474.25,475.25,319
20160301|2015-12-21 12:00,21,475.5,475.5,474,474,261
20160301|2015-12-21 12:30,21,474,475,474,475,198
20160301|2015-12-21 13:00,21,474.75,475.5,473.25,474,882
20160301|2015-12-21 19:00,22,474.5,475.25,473.5,475.25,139
20160301|2015-12-21 19:30,22,475.25,475.25,475.25,475.25,2
20160301|2015-12-21 20:00,22,475.5,475.75,475.5,475.75,5
20160301|2015-12-21 21:00,22,475.25,475.5,475,475,7
20160301|2015-12-21 21:30,22,475.25,475.25,475,475,9
20160301|2015-12-21 22:30,22,474.75,474.75,474.75,474.75,2
20160301|2015-12-21 23:00,22,475.25,475.25,475,475,11
20160301|2015-12-22 00:00,22,475.25,475.25,475,475.25,19
20160301|2015-12-22 00:30,22,475.25,475.25,475.25,475.25,1
20160301|2015-12-22 01:00,22,475.25,475.5,475.25,475.25,7
20160301|2015-12-22 01:30,22,475.5,475.5,475.5,475.5,6
20160301|2015-12-22 02:00,22,475.5,475.5,475.5,475.5,1
20160301|2015-12-22 02:30,22,475.25,475.25,475.25,475.25,18
20160301|2015-12-22 03:00,22,475,475,475,475,1
20160301|2015-12-22 03:30,22,475.25,475.25,475,475.25,6
20160301|2015-12-22 04:00,22,475.5,476,475.5,476,19
20160301|2015-12-22 04:30,22,476,476,476,476,20
20160301|2015-12-22 05:30,22,476,476.25,476,476.25,5
20160301|2015-12-22 06:00,22,476,476.25,476,476,9
20160301|2015-12-22 06:30,22,476,476.25,476,476.25,8
20160301|2015-12-22 07:00,22,476.25,476.75,476.25,476.5,27
20160301|2015-12-22 07:30,22,476.5,476.75,476,476.25,24
20160301|2015-12-22 08:30,22,476.5,479.25,476.25,477.5,975
20160301|2015-12-22 09:00,22,477.75,477.75,476,477.75,410
20160301|2015-12-22 09:30,22,477.5,478.25,474.25,474.5,933
20160301|2015-12-22 10:00,22,474.5,474.75,472.5,472.5,877
20160301|2015-12-22 10:30,22,472.75,473,472,472.25,850
20160301|2015-12-22 11:00,22,472.25,472.5,471.5,472,396
20160301|2015-12-22 11:30,22,472,472.75,471.5,471.5,251
20160301|2015-12-22 12:00,22,471.5,471.75,471,471,415
20160301|2015-12-22 12:30,22,471,471.25,470,470.25,849
20160301|2015-12-22 13:00,22,470.25,471.75,470,470.75,1227
20160301|2015-12-22 19:00,23,471.5,471.5,470.5,470.5,139
20160301|2015-12-22 19:30,23,470.25,470.25,470.25,470.25,2
20160301|2015-12-22 20:00,23,470,470.25,470,470.25,11
20160301|2015-12-22 20:30,23,470.25,470.25,470,470,4
20160301|2015-12-22 21:00,23,470.25,470.25,470.25,470.25,7
20160301|2015-12-22 21:30,23,470.25,470.75,470.25,470.75,9
20160301|2015-12-22 22:00,23,470.5,470.75,470.5,470.75,20
20160301|2015-12-22 22:30,23,470.75,470.75,470.75,470.75,1
20160301|2015-12-22 23:30,23,470.75,470.75,470.75,470.75,6
20160301|2015-12-23 01:00,23,470.75,470.75,470.5,470.75,22
20160301|2015-12-23 01:30,23,470.75,470.75,470.75,470.75,3
20160301|2015-12-23 02:00,23,471,471.5,471,471.5,14
20160301|2015-12-23 02:30,23,471.5,471.5,471.5,471.5,15
20160301|2015-12-23 03:00,23,471.75,472,471.75,472,4
20160301|2015-12-23 03:30,23,472,472.5,472,472.25,17
20160301|2015-12-23 04:00,23,472,472,471.75,472,5
20160301|2015-12-23 04:30,23,472.25,472.25,471.75,471.75,3
20160301|2015-12-23 05:30,23,472,472.25,472,472.25,10
20160301|2015-12-23 06:00,23,472,472.5,471.75,472,42
20160301|2015-12-23 06:30,23,472.25,472.25,472,472.25,14
20160301|2015-12-23 07:00,23,472,472.25,471.75,471.75,44
20160301|2015-12-23 07:30,23,471.5,472,471.25,471.25,41
20160301|2015-12-23 08:30,23,471.25,472.25,468.5,471.75,1362
20160301|2015-12-23 09:00,23,472,473.25,468.5,469.75,1269
20160301|2015-12-23 09:30,23,470,472.75,469.5,471,573
20160301|2015-12-23 10:00,23,471,471,469.25,471,596
20160301|2015-12-23 10:30,23,471.25,471.5,470,470.25,343
20160301|2015-12-23 11:00,23,470.5,470.5,468.75,468.75,406
20160301|2015-12-23 11:30,23,468.75,470.25,468,468,595
20160301|2015-12-23 12:00,23,468,468.5,467.5,467.75,352
20160301|2015-12-23 12:30,23,467.5,468,467.25,467.25,203
20160301|2015-12-23 13:00,23,467.25,469.75,467.25,467.75,572
20160301|2015-12-23 19:00,24,467.5,468.5,467,468.5,83
20160301|2015-12-23 19:30,24,468.25,469,468.25,468.5,23
20160301|2015-12-23 20:00,24,468.25,468.25,468.25,468.25,1
20160301|2015-12-23 23:00,24,468.75,468.75,468.75,468.75,1
20160301|2015-12-24 00:00,24,468.25,468.25,468.25,468.25,1
20160301|2015-12-24 01:30,24,469,469,469,469,1
20160301|2015-12-24 02:30,24,469.25,469.25,469.25,469.25,1
20160301|2015-12-24 03:00,24,469,469,468.75,468.75,23
20160301|2015-12-24 03:30,24,468.75,469.25,468.75,469.25,4
20160301|2015-12-24 04:30,24,469.5,469.75,469.5,469.5,8
20160301|2015-12-24 05:00,24,469.75,469.75,469.75,469.75,6
20160301|2015-12-24 05:30,24,469.75,469.75,469.75,469.75,1
20160301|2015-12-24 06:00,24,469.25,469.25,469.25,469.25,1
20160301|2015-12-24 06:30,24,469.25,469.25,469,469.25,15
20160301|2015-12-24 07:00,24,469.5,469.75,469,469.5,26
20160301|2015-12-24 07:30,24,469.25,469.5,469,469,16
20160301|2015-12-24 08:30,24,469.5,470.75,468.25,470.5,628
20160301|2015-12-24 09:00,24,470.5,471,468,468.5,344
20160301|2015-12-24 09:30,24,468.75,468.75,467.5,467.75,422
20160301|2015-12-24 10:00,24,468,468.25,467.25,467.5,480
20160301|2015-12-24 10:30,24,467.5,469.5,467.25,467.75,399
20160301|2015-12-24 11:00,24,467.5,468,467.5,467.5,84
20160301|2015-12-24 11:30,24,467.5,468.5,467.25,467.75,392
20160301|2015-12-24 12:00,24,467.75,468.5,467.75,468,57
20160301|2015-12-27 19:00,28,466.5,467.5,466.5,467.25,148
20160301|2015-12-27 19:30,28,469.5,470,469.25,469.25,8
20160301|2015-12-27 20:00,28,469,469,469,469,1
20160301|2015-12-27 20:30,28,469,469.25,469,469.25,4
20160301|2015-12-27 21:00,28,468,468.5,468,468.25,3
20160301|2015-12-27 22:30,28,469,469,469,469,1
20160301|2015-12-28 00:00,28,469.25,469.25,469.25,469.25,2
20160301|2015-12-28 01:00,28,470,470.25,470,470.25,3
20160301|2015-12-28 02:00,28,470.25,470.75,470.25,470.75,22
20160301|2015-12-28 02:30,28,470.5,470.75,470.5,470.75,4
20160301|2015-12-28 03:00,28,470.5,470.5,469.75,469.75,4
20160301|2015-12-28 03:30,28,471,471,471,471,1
20160301|2015-12-28 04:00,28,471,471.25,471,471,31
20160301|2015-12-28 04:30,28,469.5,469.5,469.5,469.5,2
20160301|2015-12-28 05:00,28,470,470,470,470,3
20160301|2015-12-28 06:00,28,469.75,470,469.75,470,58
20160301|2015-12-28 06:30,28,470,470.25,469.75,470,52
20160301|2015-12-28 07:00,28,470,470.25,470,470.25,8
20160301|2015-12-28 07:30,28,470,470,469.5,470,35
20160301|2015-12-28 08:30,28,469.5,471.75,469.25,470.5,742
20160301|2015-12-28 09:00,28,470.75,471.25,468,468.25,367
20160301|2015-12-28 09:30,28,468.25,469,466,466.5,789
20160301|2015-12-28 10:00,28,466.5,467.25,465.5,466,660
20160301|2015-12-28 10:30,28,466,466.25,465.75,466,373
20160301|2015-12-28 11:00,28,465.75,466.75,465.75,466,271
20160301|2015-12-28 11:30,28,466,467,465.5,467,415
20160301|2015-12-28 12:00,28,467,467.5,466.25,467.25,234
20160301|2015-12-28 12:30,28,467,467.25,466,466,219
20160301|2015-12-28 13:00,28,465.75,467.5,465.5,467,711
20160301|2015-12-28 19:00,29,465.75,467.5,465.75,467,116
20160301|2015-12-28 19:30,29,467,467,467,467,22
20160301|2015-12-28 20:00,29,467.25,467.5,467.25,467.5,16
20160301|2015-12-28 20:30,29,466.75,466.75,466.75,466.75,2
20160301|2015-12-28 21:30,29,467.5,467.75,467,467,3
20160301|2015-12-28 22:00,29,467,467,467,467,3
20160301|2015-12-28 23:00,29,467,467,467,467,1
20160301|2015-12-28 23:30,29,467.25,468.5,467.25,468.5,5
20160301|2015-12-29 00:00,29,468.75,469,468.75,468.75,26
20160301|2015-12-29 00:30,29,468.5,468.5,468.5,468.5,1
20160301|2015-12-29 01:00,29,468.25,468.25,468.25,468.25,4
20160301|2015-12-29 01:30,29,468.5,468.5,468.25,468.25,5
20160301|2015-12-29 02:00,29,468.75,468.75,468.25,468.5,13
20160301|2015-12-29 02:30,29,468.75,468.75,468.75,468.75,3
20160301|2015-12-29 03:00,29,468.5,468.5,468.5,468.5,4
20160301|2015-12-29 03:30,29,467.75,468.25,467,468.25,27
20160301|2015-12-29 04:00,29,468.25,468.75,468.25,468.75,10
20160301|2015-12-29 04:30,29,468.75,468.75,468.75,468.75,1
20160301|2015-12-29 05:00,29,468.5,468.75,468.5,468.5,36
20160301|2015-12-29 05:30,29,468.75,469,468.5,468.75,10
20160301|2015-12-29 06:00,29,468.75,469.75,468.75,469.75,8
20160301|2015-12-29 06:30,29,468.75,469,468.75,469,11
20160301|2015-12-29 07:00,29,469,470,469,470,9
20160301|2015-12-29 07:30,29,470,470.25,469.75,470.25,24
20160301|2015-12-29 08:30,29,471,471.25,465.5,466.75,829
20160301|2015-12-29 09:00,29,466.25,467.75,466.25,466.5,586
20160301|2015-12-29 09:30,29,466.5,467,465.75,466.5,615
20160301|2015-12-29 10:00,29,466.25,466.75,465.75,466,388
20160301|2015-12-29 10:30,29,466,468.5,465.25,468,569
20160301|2015-12-29 11:00,29,468,470.25,467.75,469.75,521
20160301|2015-12-29 11:30,29,469.75,470,468.5,469.75,346
20160301|2015-12-29 12:00,29,469.75,475,469.75,472.25,1246
20160301|2015-12-29 12:30,29,472.25,473.25,471.75,473.25,426
20160301|2015-12-29 13:00,29,473.25,473.5,472.25,473,1064
20160301|2015-12-29 19:00,30,474.75,475,472.5,475,370
20160301|2015-12-29 19:30,30,474.5,475,474.5,474.75,5
20160301|2015-12-29 20:00,30,475,475,474.5,474.5,8
20160301|2015-12-29 20:30,30,474.5,474.75,474.5,474.75,5
20160301|2015-12-29 21:00,30,474.75,475,474.5,474.5,24
20160301|2015-12-29 21:30,30,475,475,475,475,2
20160301|2015-12-29 22:00,30,475,475,475,475,23
20160301|2015-12-29 22:30,30,474.75,475,474.5,475,10
20160301|2015-12-29 23:30,30,474.75,474.75,474.75,474.75,2
20160301|2015-12-30 01:30,30,475,475,475,475,2
20160301|2015-12-30 02:30,30,475,475.25,475,475,13
20160301|2015-12-30 03:30,30,475,475,475,475,1
20160301|2015-12-30 06:00,30,475,475.25,475,475,7
20160301|2015-12-30 06:30,30,475,475.25,475,475.25,12
20160301|2015-12-30 07:00,30,475.25,475.25,474.75,475.25,55
20160301|2015-12-30 07:30,30,475,475.25,475,475.25,9
20160301|2015-12-30 08:30,30,475,475.25,472,474,917
20160301|2015-12-30 09:00,30,474,474.75,471,472,438
20160301|2015-12-30 09:30,30,471.75,471.75,468.75,469,958
20160301|2015-12-30 10:00,30,468.75,469.25,467.75,468,717
20160301|2015-12-30 10:30,30,468,469.75,466.75,469,674
20160301|2015-12-30 11:00,30,468.75,468.75,467.25,467.5,353
20160301|2015-12-30 11:30,30,467.5,467.5,466.25,467.25,544
20160301|2015-12-30 12:00,30,466.75,467.75,466.75,466.75,343
20160301|2015-12-30 12:30,30,466.75,467.25,466,466.5,356
20160301|2015-12-30 13:00,30,466.25,466.5,465.25,465.25,1099
20160301|2015-12-30 19:00,31,465.75,465.75,465.5,465.75,110
20160301|2015-12-30 19:30,31,466,466.25,465.75,466,13
20160301|2015-12-30 20:30,31,466,466.25,466,466.25,10
20160301|2015-12-30 21:00,31,466,466,466,466,2
20160301|2015-12-30 21:30,31,466,466,465.5,465.5,18
20160301|2015-12-30 22:00,31,465.5,465.5,465.5,465.5,5
20160301|2015-12-30 23:00,31,466,466,466,466,1
20160301|2015-12-30 23:30,31,466.25,466.25,466,466,2
20160301|2015-12-31 01:00,31,466.25,466.25,466.25,466.25,1
20160301|2015-12-31 01:30,31,466.25,466.25,466.25,466.25,2
20160301|2015-12-31 02:00,31,466.5,466.5,466.5,466.5,4
20160301|2015-12-31 03:00,31,466.75,467,466.75,467,32
20160301|2015-12-31 03:30,31,467,467,467,467,12
20160301|2015-12-31 04:00,31,467,467,466.75,466.75,70
20160301|2015-12-31 04:30,31,466.75,466.75,466.75,466.75,2
20160301|2015-12-31 05:00,31,466.75,467,466.75,467,9
20160301|2015-12-31 05:30,31,466.75,467,466.75,467,6
20160301|2015-12-31 06:00,31,467,467,465.5,465.5,28
20160301|2015-12-31 06:30,31,465.5,467.25,465.5,467,69
20160301|2015-12-31 07:00,31,467.25,468.25,467,468.25,117
20160301|2015-12-31 07:30,31,468.5,469.25,468.5,469,35
20160301|2015-12-31 08:30,31,468,469.75,466,466.25,635
20160301|2015-12-31 09:00,31,466.25,467,465.5,465.75,479
20160301|2015-12-31 09:30,31,465.75,466,465.25,465.25,214
20160301|2015-12-31 10:00,31,465.25,465.5,464.25,464.75,864
20160301|2015-12-31 10:30,31,464.75,469,464.25,466.75,623
20160301|2015-12-31 11:00,31,466.75,467.25,464.75,465.5,260
20160301|2015-12-31 11:30,31,465.25,466.25,465,466.25,207
20160301|2015-12-31 12:00,31,466.25,466.5,465.25,465.25,125
20160301|2015-12-31 12:30,31,465,467,464.75,465,378
20160301|2015-12-31 13:00,31,465,469.25,464.25,465.5,2261
20160301|2016-01-03 19:00,4,468.5,469.25,466,466,340
20160301|2016-01-03 19:30,4,465.75,466.25,465.75,465.75,36
20160301|2016-01-03 20:00,4,466.25,466.25,465.25,465.25,9
20160301|2016-01-03 20:30,4,465.5,465.5,465.5,465.5,2
20160301|2016-01-03 21:00,4,465.5,465.5,465.5,465.5,3
20160301|2016-01-03 21:30,4,465.75,465.75,465.5,465.5,2
20160301|2016-01-03 22:00,4,465.5,465.5,465.5,465.5,6
20160301|2016-01-03 22:30,4,465.75,465.75,465.75,465.75,3
20160301|2016-01-03 23:00,4,466,466,465.75,465.75,4
20160301|2016-01-04 00:00,4,465.75,466,465.75,466,3
20160301|2016-01-04 01:00,4,466,466,465.75,466,13
20160301|2016-01-04 01:30,4,466.25,466.25,466,466.25,9
20160301|2016-01-04 02:00,4,466.25,466.25,465.75,465.75,9
20160301|2016-01-04 02:30,4,466,466,465.5,465.5,23
20160301|2016-01-04 03:00,4,465.5,465.5,465.5,465.5,1
20160301|2016-01-04 03:30,4,465.5,465.5,464.75,464.75,35
20160301|2016-01-04 04:00,4,465,465,464.5,464.75,18
20160301|2016-01-04 04:30,4,464.75,465,462.25,462.5,460
20160301|2016-01-04 05:00,4,462.75,462.75,462.25,462.75,18
20160301|2016-01-04 05:30,4,462.75,462.75,462.75,462.75,6
20160301|2016-01-04 06:00,4,463,464.5,462.75,464.25,27
20160301|2016-01-04 06:30,4,464.25,465,464.25,464.75,34
20160301|2016-01-04 07:00,4,464.75,464.75,463.5,463.75,78
20160301|2016-01-04 07:30,4,463.5,464,463.5,463.5,44
20160301|2016-01-04 08:30,4,463,463.5,459,459.25,2638
20160301|2016-01-04 09:00,4,459,459.25,456,456.5,2792
20160301|2016-01-04 09:30,4,456.5,456.5,453,453.5,1537
20160301|2016-01-04 10:00,4,453.25,454.25,451.75,454,1665
20160301|2016-01-04 10:30,4,454,456.75,454,455.25,1123
20160301|2016-01-04 11:00,4,455,455.5,453.5,454,688
20160301|2016-01-04 11:30,4,453.75,454.75,452.75,454.75,593
20160301|2016-01-04 12:00,4,454.5,454.75,453.5,454.25,392
20160301|2016-01-04 12:30,4,454,455.5,453.75,455,431
20160301|2016-01-04 13:00,4,455.25,455.5,453.5,454,702
20160301|2016-01-04 19:00,5,457.25,457.25,455.5,456.25,233
20160301|2016-01-04 19:30,5,455.75,455.75,455.25,455.25,44
20160301|2016-01-04 20:00,5,455.25,455.75,455.25,455.5,25
20160301|2016-01-04 20:30,5,455.25,455.5,455,455.25,12
20160301|2016-01-04 21:00,5,455.25,455.25,454.75,455.25,29
20160301|2016-01-04 21:30,5,455.25,455.5,455.25,455.5,14
20160301|2016-01-04 22:00,5,455.5,455.5,455.25,455.25,5
20160301|2016-01-04 22:30,5,455.75,455.75,455.5,455.5,15
20160301|2016-01-04 23:00,5,455.75,455.75,455.25,455.25,73
20160301|2016-01-05 00:00,5,455.75,456,455.75,456,7
20160301|2016-01-05 00:30,5,456,456,456,456,1
20160301|2016-01-05 01:00,5,455.75,456,455.75,456,11
20160301|2016-01-05 01:30,5,455.75,455.75,455.5,455.5,6
20160301|2016-01-05 02:00,5,455.75,455.75,455.25,455.25,11
20160301|2016-01-05 02:30,5,455,455.25,455,455.25,19
20160301|2016-01-05 03:00,5,455.25,455.25,455.25,455.25,10
20160301|2016-01-05 03:30,5,455.75,456.25,455.75,456,17
20160301|2016-01-05 04:00,5,456.25,456.5,456,456,33
20160301|2016-01-05 04:30,5,456,456.25,456,456.25,58
20160301|2016-01-05 05:00,5,456.25,456.25,456.25,456.25,57
20160301|2016-01-05 05:30,5,456.25,456.5,456.25,456.5,15
20160301|2016-01-05 06:00,5,456.75,456.75,456,456.25,48
20160301|2016-01-05 06:30,5,456.5,456.5,456.25,456.25,49
20160301|2016-01-05 07:00,5,456.25,456.5,456,456.25,51
20160301|2016-01-05 07:30,5,456.5,457,456.5,456.75,92
20160301|2016-01-05 08:30,5,457.25,461.75,456,460.75,2514
20160301|2016-01-05 09:00,5,460.75,461.25,457.75,458.25,1005
20160301|2016-01-05 09:30,5,458.25,461.25,458.25,460.5,1095
20160301|2016-01-05 10:00,5,460.5,461,458.5,459,825
20160301|2016-01-05 10:30,5,459,461.25,459,460.75,851
20160301|2016-01-05 11:00,5,460.75,460.75,459.5,460.5,817
20160301|2016-01-05 11:30,5,460.25,461,459.25,460.75,354
20160301|2016-01-05 12:00,5,461,461.75,459.75,461.5,523
20160301|2016-01-05 12:30,5,461.5,462.25,459.75,459.75,423
20160301|2016-01-05 13:00,5,459.75,460.5,459,459,1128
20160301|2016-01-05 19:00,6,460,460.5,459.5,459.5,114
20160301|2016-01-05 20:00,6,460,460.25,460,460.25,2
20160301|2016-01-05 20:30,6,459.5,459.5,459.25,459.25,12
20160301|2016-01-05 21:30,6,459.5,459.5,459.5,459.5,1
20160301|2016-01-05 22:00,6,459.75,460,459.75,460,3
20160301|2016-01-05 22:30,6,460,460.25,460,460.25,2
20160301|2016-01-05 23:30,6,460.5,460.5,460.5,460.5,1
20160301|2016-01-06 00:00,6,460.75,461,460.75,460.75,6
20160301|2016-01-06 01:00,6,461,461,461,461,1
20160301|2016-01-06 02:00,6,460.5,460.5,460.5,460.5,4
20160301|2016-01-06 02:30,6,460.5,461.5,460.5,461,29
20160301|2016-01-06 03:00,6,461,461,460,460.25,21
20160301|2016-01-06 03:30,6,460,460,459.75,459.75,17
20160301|2016-01-06 04:00,6,459.75,459.75,459,459.75,44
20160301|2016-01-06 04:30,6,459.75,459.75,458.75,458.75,72
20160301|2016-01-06 05:00,6,458.75,458.75,458.25,458.25,10
20160301|2016-01-06 05:30,6,458,458,457.75,458,57
20160301|2016-01-06 06:00,6,457.75,457.75,457.75,457.75,18
20160301|2016-01-06 06:30,6,457.75,457.75,457.25,457.5,10
20160301|2016-01-06 07:00,6,457.5,457.5,457,457.25,69
20160301|2016-01-06 07:30,6,457.25,457.25,456.75,457,47
20160301|2016-01-06 08:30,6,457.25,459,454.75,457.5,1376
20160301|2016-01-06 09:00,6,457.5,457.75,456.25,457.25,670
20160301|2016-01-06 09:30,6,457,457,455.75,456.25,716
20160301|2016-01-06 10:00,6,456.25,458.5,456.25,457.75,693
20160301|2016-01-06 10:30,6,457.75,462.5,456.5,462.25,1695
20160301|2016-01-06 11:00,6,462.25,463.5,461,463.25,690
20160301|2016-01-06 11:30,6,463,463.5,461.5,462.75,642
20160301|2016-01-06 12:00,6,462.5,463,461.5,462,431
20160301|2016-01-06 12:30,6,462,464,461.75,461.75,626
20160301|2016-01-06 13:00,6,462,462.75,460,460,725
20160301|2016-01-06 19:00,7,461.25,462.25,461.25,462.25,109
20160301|2016-01-06 19:30,7,461.25,461.5,461,461.25,18
20160301|2016-01-06 20:00,7,460.75,461.25,460.75,461,6
20160301|2016-01-06 20:30,7,460.75,461,460.75,461,40
20160301|2016-01-06 21:00,7,461.25,461.25,461,461,86
20160301|2016-01-06 21:30,7,461,461.25,461,461,45
20160301|2016-01-06 22:00,7,460.75,461,460.75,461,13
20160301|2016-01-06 22:30,7,460.75,461,460.75,461,25
20160301|2016-01-06 23:30,7,461,461,460.5,460.75,92
20160301|2016-01-07 00:00,7,460.75,460.75,460.75,460.75,15
20160301|2016-01-07 00:30,7,460.5,460.5,460.25,460.25,38
20160301|2016-01-07 01:00,7,460.25,460.25,460,460.25,73
20160301|2016-01-07 01:30,7,460,460.25,460,460.25,4
20160301|2016-01-07 02:00,7,460,460.25,460,460,31
20160301|2016-01-07 02:30,7,459.75,459.75,459,459,80
20160301|2016-01-07 03:00,7,459,459.25,459,459,49
20160301|2016-01-07 03:30,7,459.25,459.25,459.25,459.25,4
20160301|2016-01-07 04:00,7,459.25,460,459,460,28
20160301|2016-01-07 04:30,7,460,460,459.75,459.75,4
20160301|2016-01-07 05:00,7,459.75,459.75,459.75,459.75,1
20160301|2016-01-07 05:30,7,459.5,459.5,458.5,458.5,11
20160301|2016-01-07 06:00,7,458.25,459.25,458.25,459.25,6
20160301|2016-01-07 06:30,7,459.5,460.25,459.25,459.25,10
20160301|2016-01-07 07:00,7,459.5,459.5,459,459,18
20160301|2016-01-07 07:30,7,458.25,458.25,456,456.25,136
20160301|2016-01-07 08:30,7,456.25,458.5,454.75,455.75,2579
20160301|2016-01-07 09:00,7,455.75,459,455,457.5,2206
20160301|2016-01-07 09:30,7,457.75,458.25,456.5,457.5,734
20160301|2016-01-07 10:00,7,457.5,463.75,457.5,462,1542
20160301|2016-01-07 10:30,7,461.75,462.5,459.5,461,596
20160301|2016-01-07 11:00,7,461,461,458.5,459.5,565
20160301|2016-01-07 11:30,7,459.75,461.5,459,460.75,412
20160301|2016-01-07 12:00,7,460.75,461.25,460.25,461.25,629
20160301|2016-01-07 12:30,7,461,462,460.75,461.5,661
20160301|2016-01-07 13:00,7,461.5,463.5,461.25,463,1954
20160301|2016-01-07 19:00,8,462.25,463,462.25,462.25,86
20160301|2016-01-07 19:30,8,462,462,462,462,7
20160301|2016-01-07 20:00,8,462.75,464,462.75,464,44
20160301|2016-01-07 20:30,8,464,464.25,464,464.25,13
20160301|2016-01-07 21:00,8,464.5,465.25,464.5,465.25,46
20160301|2016-01-07 21:30,8,465,465.5,465,465.5,30
20160301|2016-01-07 22:30,8,465.5,465.5,465.5,465.5,1
20160301|2016-01-07 23:30,8,465.5,465.5,465.25,465.25,4
20160301|2016-01-08 00:30,8,465.75,467.75,465.75,467.25,272
20160301|2016-01-08 01:00,8,467,467,467,467,8
20160301|2016-01-08 01:30,8,467.25,467.75,467.25,467.75,10
20160301|2016-01-08 02:00,8,468,468.5,467.25,467.25,57
20160301|2016-01-08 02:30,8,467.25,467.5,467,467.5,27
20160301|2016-01-08 03:00,8,467.25,468.25,467.25,468.25,71
20160301|2016-01-08 03:30,8,468.25,468.5,467.75,468,25
20160301|2016-01-08 04:00,8,467.75,467.75,466.5,467.75,47
20160301|2016-01-08 04:30,8,467.25,467.25,466.5,466.5,14
20160301|2016-01-08 05:00,8,466.25,466.25,465.25,465.5,63
20160301|2016-01-08 05:30,8,465.5,465.5,465,465.5,64
20160301|2016-01-08 06:00,8,465.5,466.5,465.5,466.5,46
20160301|2016-01-08 06:30,8,466.75,467,466,466.5,43
20160301|2016-01-08 07:00,8,466.75,467,466.25,466.5,62
20160301|2016-01-08 07:30,8,466.25,466.25,464.5,465,248
20160301|2016-01-08 08:30,8,465.25,470,465.25,469.75,1949
20160301|2016-01-08 09:00,8,469.75,471.5,469.25,470,1176
20160301|2016-01-08 09:30,8,469.75,475,469.75,472.5,3291
20160301|2016-01-08 10:00,8,472.5,477,472.5,475.75,1983
20160301|2016-01-08 10:30,8,475.75,476.25,474.25,474.5,969
20160301|2016-01-08 11:00,8,474.25,475,473.75,474,667
20160301|2016-01-08 11:30,8,474.25,474.25,472.75,473,550
20160301|2016-01-08 12:00,8,473,473,470.5,470.75,815
20160301|2016-01-08 12:30,8,470.5,471,469.25,471,843
20160301|2016-01-08 13:00,8,471,473.25,470.5,472.25,1842
20160301|2016-01-10 19:00,11,473.75,475,472,472.25,255
20160301|2016-01-10 19:30,11,471.75,472.25,470.75,470.75,21
20160301|2016-01-10 20:00,11,471.75,472.25,471.5,471.75,14
20160301|2016-01-10 20:30,11,471.5,471.75,471.25,471.75,7
20160301|2016-01-10 21:00,11,471.5,471.5,471.5,471.5,2
20160301|2016-01-10 21:30,11,471.25,471.25,471.25,471.25,1
20160301|2016-01-10 22:00,11,471.5,472.25,471.5,471.5,26
20160301|2016-01-10 22:30,11,471.25,471.25,471.25,471.25,1
20160301|2016-01-10 23:00,11,471,471,470.25,470.25,11
20160301|2016-01-10 23:30,11,470.75,470.75,470.75,470.75,1
20160301|2016-01-11 00:00,11,470.25,470.25,469.25,469.25,50
20160301|2016-01-11 00:30,11,469.25,469.75,469.25,469.75,22
20160301|2016-01-11 01:00,11,469.25,469.25,469,469.25,59
20160301|2016-01-11 01:30,11,469.25,469.25,468.75,468.75,86
20160301|2016-01-11 02:00,11,468.5,469,468.25,469,82
20160301|2016-01-11 02:30,11,469,469,469,469,1
20160301|2016-01-11 03:00,11,469,469,468.5,468.5,73
20160301|2016-01-11 03:30,11,468.5,468.5,467.75,468,76
20160301|2016-01-11 04:00,11,467.5,468,467,467.75,119
20160301|2016-01-11 04:30,11,467.75,467.75,467.75,467.75,4
20160301|2016-01-11 05:00,11,467.75,467.75,467.75,467.75,1
20160301|2016-01-11 05:30,11,468,468,468,468,4
20160301|2016-01-11 06:00,11,468,468.75,468,468.75,125
20160301|2016-01-11 06:30,11,469,471,469,470.25,34
20160301|2016-01-11 07:00,11,470.75,471,470.5,470.5,27
20160301|2016-01-11 07:30,11,470.75,471,470,470.25,53
20160301|2016-01-11 08:30,11,470,473,468,468.75,978
20160301|2016-01-11 09:00,11,468.5,469.5,466,466.5,760
20160301|2016-01-11 09:30,11,466.5,466.75,462.5,463.5,2210
20160301|2016-01-11 10:00,11,463.5,464.5,461.5,463.75,1295
20160301|2016-01-11 10:30,11,463.75,464.5,461,461.5,523
20160301|2016-01-11 11:00,11,461.25,462,459.75,459.75,909
20160301|2016-01-11 11:30,11,459.75,460.75,459.5,460.25,694
20160301|2016-01-11 12:00,11,459.75,462.25,459.75,461,596
20160301|2016-01-11 12:30,11,461.25,464,461.25,461.75,470
20160301|2016-01-11 13:00,11,461.5,462.75,460.5,461,1050
20160301|2016-01-11 19:00,12,463,463.25,461.5,461.5,52
20160301|2016-01-11 19:30,12,462,462.25,461.75,461.75,14
20160301|2016-01-11 20:00,12,461.5,461.5,460.5,460.5,13
20160301|2016-01-11 21:00,12,460.75,460.75,460.25,460.25,6
20160301|2016-01-11 21:30,12,460.5,460.5,460.5,460.5,24
20160301|2016-01-11 22:00,12,460.5,461.5,460.5,461.5,25
20160301|2016-01-11 22:30,12,461.5,462.25,461.5,462.25,25
20160301|2016-01-11 23:00,12,462,462,462,462,29
20160301|2016-01-12 01:00,12,461.75,461.75,461.75,461.75,4
20160301|2016-01-12 01:30,12,461.5,461.75,461.5,461.75,12
20160301|2016-01-12 02:00,12,461.25,461.75,461.25,461.5,76
20160301|2016-01-12 03:00,12,461.75,461.75,461.5,461.5,5
20160301|2016-01-12 03:30,12,461.75,462.25,461.75,461.75,38
20160301|2016-01-12 04:00,12,462,462.5,462,462.5,3
20160301|2016-01-12 04:30,12,462.5,462.75,462.5,462.75,8
20160301|2016-01-12 05:00,12,462.75,463.25,462.75,463.25,24
20160301|2016-01-12 05:30,12,463,463.25,462.75,462.75,11
20160301|2016-01-12 06:00,12,463,463.25,463,463.25,31
20160301|2016-01-12 06:30,12,463.25,463.25,462.5,462.5,21
20160301|2016-01-12 07:00,12,462.25,462.5,461.75,462,48
20160301|2016-01-12 07:30,12,462,462.25,462,462.25,17
20160301|2016-01-12 08:30,12,463,464.5,460.25,462.75,1396
20160301|2016-01-12 09:00,12,462.75,463.5,462,462,603
20160301|2016-01-12 09:30,12,461.75,462,460.5,461.25,667
20160301|2016-01-12 10:00,12,461,461.5,459.25,459.5,796
20160301|2016-01-12 10:30,12,459.25,461.5,458.5,459.25,591
20160301|2016-01-12 11:00,12,459.5,480.75,457,477.25,7034
20160301|2016-01-12 11:30,12,477.5,481.5,477.25,479.5,2737
20160301|2016-01-12 12:00,12,479.75,481.25,478.5,478.5,1441
20160301|2016-01-12 12:30,12,478.25,479.5,476,479,1354
20160301|2016-01-12 13:00,12,479,481.5,478,479,2654
20160301|2016-01-12 19:00,13,480,480.75,479.25,480.5,335
20160301|2016-01-12 19:30,13,480.5,480.75,479.5,479.5,35
20160301|2016-01-12 20:00,13,480,480.5,479.75,480.5,13
20160301|2016-01-12 20:30,13,479.75,479.75,479.5,479.5,14
20160301|2016-01-12 21:00,13,479.25,479.5,479.25,479.5,34
20160301|2016-01-12 21:30,13,479.25,479.5,479.25,479.5,23
20160301|2016-01-12 22:00,13,479.75,479.75,479.75,479.75,1
20160301|2016-01-12 22:30,13,479.25,479.25,478.75,478.75,29
20160301|2016-01-12 23:00,13,479,479,478.5,478.5,37
20160301|2016-01-12 23:30,13,478.25,478.5,478.25,478.25,26
20160301|2016-01-13 00:00,13,478.25,478.5,478.25,478.5,26
20160301|2016-01-13 00:30,13,478,478.5,478,478.5,3
20160301|2016-01-13 01:00,13,478.25,478.25,477.5,477.5,6
20160301|2016-01-13 01:30,13,477.75,478,477.5,478,9
20160301|2016-01-13 02:00,13,477.75,478,477.75,478,21
20160301|2016-01-13 02:30,13,478,478,477.75,477.75,13
20160301|2016-01-13 03:00,13,478,478.25,478,478,16
20160301|2016-01-13 03:30,13,478.25,478.75,478,478,89
20160301|2016-01-13 04:00,13,478,478,477.75,477.75,76
20160301|2016-01-13 04:30,13,477.75,477.75,476.75,476.75,70
20160301|2016-01-13 05:00,13,477,477,475.5,475.5,141
20160301|2016-01-13 05:30,13,475.5,475.75,475.5,475.5,10
20160301|2016-01-13 06:00,13,475.5,476,475.25,476,75
20160301|2016-01-13 06:30,13,475.25,475.75,475,475.75,73
20160301|2016-01-13 07:00,13,475.75,475.75,474.25,475,203
20160301|2016-01-13 07:30,13,475,477,475,476.5,57
20160301|2016-01-13 08:30,13,476.25,480.25,475.25,475.5,3026
20160301|2016-01-13 09:00,13,475.5,479,475,478.25,1398
20160301|2016-01-13 09:30,13,478,480.75,476.5,476.5,1276
20160301|2016-01-13 10:00,13,476.25,480.25,475.75,479.25,996
20160301|2016-01-13 10:30,13,479.5,481.75,479,481.5,1474
20160301|2016-01-13 11:00,13,481.5,481.75,477.25,477.75,784
20160301|2016-01-13 11:30,13,477.5,479.5,477.5,479.25,422
20160301|2016-01-13 12:00,13,479.5,479.75,478,479.75,392
20160301|2016-01-13 12:30,13,479.75,480,478.5,478.5,430
20160301|2016-01-13 13:00,13,478.5,478.75,475.25,475.5,2246
20160301|2016-01-13 19:00,14,476,476,474.75,474.75,122
20160301|2016-01-13 19:30,14,474,474.5,473.75,473.75,10
20160301|2016-01-13 20:30,14,474.5,474.5,474.5,474.5,1
20160301|2016-01-13 21:00,14,474.75,475,474.75,475,4
20160301|2016-01-13 22:00,14,475.25,475.25,475.25,475.25,13
20160301|2016-01-13 22:30,14,474.75,474.75,474.75,474.75,1
20160301|2016-01-13 23:00,14,474.75,474.75,474.5,474.5,5
20160301|2016-01-14 01:00,14,474.5,474.5,474.5,474.5,8
20160301|2016-01-14 01:30,14,474.5,474.5,474.5,474.5,3
20160301|2016-01-14 02:00,14,474.25,474.25,473.25,473.5,33
20160301|2016-01-14 02:30,14,473.5,473.5,473.5,473.5,5
20160301|2016-01-14 03:00,14,473.5,473.5,473.25,473.5,6
20160301|2016-01-14 03:30,14,473.5,473.5,473.5,473.5,2
20160301|2016-01-14 04:00,14,473.25,473.25,473.25,473.25,7
20160301|2016-01-14 04:30,14,473,473.75,473,473.75,28
20160301|2016-01-14 05:00,14,473.5,473.75,473.5,473.5,4
20160301|2016-01-14 05:30,14,473.5,474,473.25,473.75,12
20160301|2016-01-14 06:00,14,474,474.25,473.5,473.5,18
20160301|2016-01-14 06:30,14,473.25,473.25,471,471.75,117
20160301|2016-01-14 07:00,14,471.5,471.5,471.5,471.5,12
20160301|2016-01-14 07:30,14,471.5,471.75,470.75,471.5,98
20160301|2016-01-14 08:30,14,472,472.25,468,468,2140
20160301|2016-01-14 09:00,14,468,471,467.75,470.25,1271
20160301|2016-01-14 09:30,14,470.25,473.25,469.75,470.25,1051
20160301|2016-01-14 10:00,14,470.25,470.5,468,468.5,835
20160301|2016-01-14 10:30,14,468.25,469.5,468,469.5,662
20160301|2016-01-14 11:00,14,469.5,470,468.5,468.5,468
20160301|2016-01-14 11:30,14,468.5,469.5,468.5,469,318
20160301|2016-01-14 12:00,14,469,472.5,468.75,472,709
20160301|2016-01-14 12:30,14,472,472,469.25,469.5,682
20160301|2016-01-14 13:00,14,469.5,469.75,468,468,1601
20160301|2016-01-14 19:00,15,468.75,468.75,466.75,467.25,50
20160301|2016-01-14 19:30,15,467.25,467.25,467.25,467.25,2
20160301|2016-01-14 20:00,15,467.25,467.5,467,467.25,8
20160301|2016-01-14 20:30,15,467.25,467.25,467.25,467.25,15
20160301|2016-01-14 21:30,15,467.75,467.75,467.75,467.75,6
20160301|2016-01-14 22:00,15,467.5,467.5,467.5,467.5,1
20160301|2016-01-14 22:30,15,467.5,467.5,467.25,467.25,9
20160301|2016-01-14 23:00,15,467.25,467.25,467.25,467.25,15
20160301|2016-01-14 23:30,15,467.5,467.5,467.5,467.5,8
20160301|2016-01-15 00:00,15,467.25,467.25,467.25,467.25,14
20160301|2016-01-15 01:30,15,467.5,467.5,467.5,467.5,1
20160301|2016-01-15 02:00,15,467,467.25,467,467,10
20160301|2016-01-15 02:30,15,466.75,466.75,466.5,466.5,8
20160301|2016-01-15 03:00,15,466,466,465.75,466,14
20160301|2016-01-15 03:30,15,466.25,466.5,466.25,466.25,13
20160301|2016-01-15 04:00,15,466,466.25,466,466,33
20160301|2016-01-15 04:30,15,466,466.5,466,466.5,23
20160301|2016-01-15 05:00,15,466.5,466.75,466.5,466.75,7
20160301|2016-01-15 05:30,15,467,468,467,467.75,28
20160301|2016-01-15 06:00,15,468,469.25,468,468.5,132
20160301|2016-01-15 06:30,15,468.5,468.5,467.5,467.75,57
20160301|2016-01-15 07:00,15,467.75,468.5,467.75,468.25,103
20160301|2016-01-15 07:30,15,468.25,468.25,465.75,466.5,297
20160301|2016-01-15 08:30,15,466,470.25,464.75,467,1076
20160301|2016-01-15 09:00,15,467,469.25,465.5,469,502
20160301|2016-01-15 09:30,15,469,474.75,468.5,473,1346
20160301|2016-01-15 10:00,15,473.25,473.75,468.5,470.25,955
20160301|2016-01-15 10:30,15,470.25,472.25,470,471.75,264
20160301|2016-01-15 11:00,15,472,474.5,472,472.75,401
20160301|2016-01-15 11:30,15,472.75,473,470.5,471.5,987
20160301|2016-01-15 12:00,15,471.75,472.5,470.75,471.5,313
20160301|2016-01-15 12:30,15,471.5,472.25,470.75,471.25,291
20160301|2016-01-15 13:00,15,471,474.25,471,473.25,887
20160301|2016-01-18 19:00,19,475,476.25,471.75,472.75,320
20160301|2016-01-18 19:30,19,472.75,472.75,471.75,471.75,27
20160301|2016-01-18 20:00,19,472,472,472,472,18
20160301|2016-01-18 20:30,19,471.75,471.75,471.25,471.25,4
20160301|2016-01-18 21:00,19,472,472,471.25,471.25,26
20160301|2016-01-18 21:30,19,471.25,471.5,471.25,471.5,10
20160301|2016-01-18 22:00,19,471.25,471.5,471.25,471.5,10
20160301|2016-01-18 22:30,19,471.5,471.75,471.5,471.75,27
20160301|2016-01-18 23:00,19,471.75,471.75,471.75,471.75,25
20160301|2016-01-18 23:30,19,471.75,472,471.75,472,21
20160301|2016-01-19 00:00,19,472,472.75,472,472.75,5
20160301|2016-01-19 00:30,19,472.25,472.25,471.75,472,12
20160301|2016-01-19 01:00,19,471.75,471.75,471.25,471.75,20
20160301|2016-01-19 01:30,19,472,472,472,472,3
20160301|2016-01-19 02:00,19,472.25,472.25,472,472.25,5
20160301|2016-01-19 02:30,19,472.75,472.75,472.25,472.5,5
20160301|2016-01-19 03:00,19,472,473,472,473,17
20160301|2016-01-19 03:30,19,473.25,475.25,473.25,475.25,131
20160301|2016-01-19 04:00,19,475.5,476.25,475.5,475.5,66
20160301|2016-01-19 04:30,19,475.75,476.25,475.5,476.25,19
20160301|2016-01-19 05:00,19,476.25,476.75,476.25,476.75,51
20160301|2016-01-19 05:30,19,477,477.75,477,477.75,10
20160301|2016-01-19 06:00,19,477.5,477.75,477.5,477.75,24
20160301|2016-01-19 06:30,19,477.5,477.5,476.5,476.5,14
20160301|2016-01-19 07:00,19,476.25,476.5,475.75,476.5,64
20160301|2016-01-19 07:30,19,476.75,477.25,476.75,476.75,38
20160301|2016-01-19 08:30,19,477.25,478,470,471.25,1476
20160301|2016-01-19 09:00,19,471.25,473,470.5,472.25,585
20160301|2016-01-19 09:30,19,472.25,475.5,472,475.25,618
20160301|2016-01-19 10:00,19,475.25,477.5,474.75,475.75,686
20160301|2016-01-19 10:30,19,475.75,476.25,475.25,476,385
20160301|2016-01-19 11:00,19,476.25,476.5,475.25,475.75,388
20160301|2016-01-19 11:30,19,475.5,476,474.5,474.75,307
20160301|2016-01-19 12:00,19,475,476.25,474.75,475.25,360
20160301|2016-01-19 12:30,19,475.25,476,474.25,474.75,331
20160301|2016-01-19 13:00,19,474.75,475.25,471,471,897
20160301|2016-01-19 19:00,20,472,472,471.25,471.75,123
20160301|2016-01-19 19:30,20,471.5,471.5,471.5,471.5,1
20160301|2016-01-19 20:00,20,472,472,472,472,5
20160301|2016-01-19 20:30,20,472,472.5,472,472.5,3
20160301|2016-01-19 21:00,20,472,472,472,472,22
20160301|2016-01-19 21:30,20,471.75,471.75,471.75,471.75,1
20160301|2016-01-19 23:00,20,472,472,472,472,5
20160301|2016-01-19 23:30,20,472,472,472,472,4
20160301|2016-01-20 01:00,20,471.25,471.25,471.25,471.25,4
20160301|2016-01-20 01:30,20,471.25,471.25,470.25,470.25,53
20160301|2016-01-20 02:00,20,470,470,469.25,469.5,33
20160301|2016-01-20 02:30,20,469.25,469.25,467.5,467.5,90
20160301|2016-01-20 03:00,20,467.5,467.75,467.25,467.75,18
20160301|2016-01-20 03:30,20,467.75,468.5,467.75,467.75,34
20160301|2016-01-20 04:00,20,467.5,467.5,467.25,467.25,27
20160301|2016-01-20 04:30,20,467.5,469,467.5,468.75,8
20160301|2016-01-20 05:00,20,468.75,470,468.5,470,6
20160301|2016-01-20 05:30,20,470.25,470.25,469.25,469.75,27
20160301|2016-01-20 06:00,20,469.5,470.25,469.25,470.25,27
20160301|2016-01-20 06:30,20,470.25,470.25,469.75,469.75,20
20160301|2016-01-20 07:00,20,469.75,469.75,468.25,468.25,65
20160301|2016-01-20 07:30,20,468.25,468.75,468.25,468.75,8
20160301|2016-01-20 08:30,20,468,471.75,467,468.5,1346
20160301|2016-01-20 09:00,20,468.25,470.5,468.25,468.5,666
20160301|2016-01-20 09:30,20,468.5,472.25,467.75,472,634
20160301|2016-01-20 10:00,20,472,473.75,467.75,468,1016
20160301|2016-01-20 10:30,20,467.75,469,465.75,466.5,697
20160301|2016-01-20 11:00,20,466.25,466.75,465,465.25,701
20160301|2016-01-20 11:30,20,465.25,468.25,465.25,468,569
20160301|2016-01-20 12:00,20,468,469,466.75,467,397
20160301|2016-01-20 12:30,20,467,468.25,466.5,467,403
20160301|2016-01-20 13:00,20,467.25,468,466.75,467.5,897
20160301|2016-01-20 19:00,21,468,468.5,467.5,468.25,77
20160301|2016-01-20 19:30,21,468.25,468.5,468.25,468.5,15
20160301|2016-01-20 20:00,21,468.5,469.25,468.5,469,31
20160301|2016-01-20 20:30,21,469,469,469,469,4
20160301|2016-01-20 21:00,21,468.75,468.75,468.75,468.75,6
20160301|2016-01-20 21:30,21,468.75,468.75,468.5,468.5,7
20160301|2016-01-20 22:00,21,468.5,468.5,468,468,23
20160301|2016-01-20 22:30,21,468,468,467.75,467.75,23
20160301|2016-01-20 23:00,21,467.5,467.5,467.5,467.5,7
20160301|2016-01-20 23:30,21,467.75,467.75,467.75,467.75,5
20160301|2016-01-21 00:00,21,467.25,467.25,466.75,466.75,77
20160301|2016-01-21 01:00,21,466.75,468.75,466.75,468.75,165
20160301|2016-01-21 01:30,21,469,469.75,469,469.75,129
20160301|2016-01-21 02:00,21,469.5,469.75,469.5,469.5,11
20160301|2016-01-21 02:30,21,469.5,469.5,468.5,468.75,25
20160301|2016-01-21 03:00,21,469,470.25,469,470.25,14
20160301|2016-01-21 03:30,21,469.75,469.75,469.25,469.5,30
20160301|2016-01-21 04:00,21,469.25,469.5,469.25,469.5,2
20160301|2016-01-21 04:30,21,469.5,469.75,469.25,469.25,12
20160301|2016-01-21 05:00,21,469.25,469.25,468.75,468.75,14
20160301|2016-01-21 05:30,21,469.5,469.5,469,469,4
20160301|2016-01-21 06:00,21,469.25,469.5,469,469,4
20160301|2016-01-21 06:30,21,469.75,470.25,469.5,469.5,36
20160301|2016-01-21 07:00,21,469.25,470.25,469.25,470.25,97
20160301|2016-01-21 07:30,21,470.25,470.5,469.75,470.5,44
20160301|2016-01-21 08:30,21,470,472.25,469,470.75,1338
20160301|2016-01-21 09:00,21,471,471.75,469.5,471.25,621
20160301|2016-01-21 09:30,21,471.25,475,471.25,473.75,1536
20160301|2016-01-21 10:00,21,474,475,473.75,474.5,836
20160301|2016-01-21 10:30,21,474.25,475.75,472.75,473,1084
20160301|2016-01-21 11:00,21,473,473,469,470,722
20160301|2016-01-21 11:30,21,469.75,470.25,469,470.25,354
20160301|2016-01-21 12:00,21,470.25,470.25,469.25,469.75,286
20160301|2016-01-21 12:30,21,469.75,471.75,469.25,470.25,348
20160301|2016-01-21 13:00,21,470.25,472.5,470,471,1014
20160301|2016-01-21 19:00,22,472.25,472.25,471.5,471.5,129
20160301|2016-01-21 19:30,22,471.5,471.5,471,471.5,25
20160301|2016-01-21 20:00,22,471,471,471,471,6
20160301|2016-01-21 20:30,22,470.5,470.5,470.5,470.5,24
20160301|2016-01-21 21:00,22,470.25,470.5,469.75,470.25,21
20160301|2016-01-21 21:30,22,470,470,470,470,4
20160301|2016-01-21 22:00,22,470,470,470,470,1
20160301|2016-01-22 00:00,22,470,470,470,470,3
20160301|2016-01-22 01:00,22,470,470,470,470,8
20160301|2016-01-22 01:30,22,470,470,470,470,4
20160301|2016-01-22 02:00,22,470.25,470.25,470,470.25,16
20160301|2016-01-22 02:30,22,470.25,471.5,470,471.5,31
20160301|2016-01-22 03:00,22,471.75,472.75,471.75,472.5,24
20160301|2016-01-22 03:30,22,472.5,472.5,472.25,472.25,10
20160301|2016-01-22 04:00,22,472.25,472.25,472.25,472.25,10
20160301|2016-01-22 04:30,22,472.5,472.5,472,472.25,48
20160301|2016-01-22 05:00,22,472.75,473.25,472.75,472.75,9
20160301|2016-01-22 05:30,22,473,473.75,473,473,8
20160301|2016-01-22 06:00,22,472.75,473,472.5,472.75,16
20160301|2016-01-22 06:30,22,473.25,473.75,472.75,473.75,8
20160301|2016-01-22 07:00,22,473.5,473.5,472,472.5,24
20160301|2016-01-22 07:30,22,472.5,473.75,472.5,473.5,49
20160301|2016-01-22 08:30,22,474,476.5,473.75,475.75,861
20160301|2016-01-22 09:00,22,476.25,477.25,475.25,476.5,937
20160301|2016-01-22 09:30,22,476.5,477.75,474.5,474.5,601
20160301|2016-01-22 10:00,22,474.25,474.5,471.5,472.25,816
20160301|2016-01-22 10:30,22,472.25,472.75,470.75,472.25,431
20160301|2016-01-22 11:00,22,472.25,474,472,472.25,1241
20160301|2016-01-22 11:30,22,472.5,472.5,471,471.5,816
20160301|2016-01-22 12:00,22,471.5,472.25,471.25,471.5,204
20160301|2016-01-22 12:30,22,471.5,472.5,471.5,472.25,146
20160301|2016-01-22 13:00,22,472,472.25,470,471.25,1084
20160301|2016-01-24 19:00,25,472.5,474.5,471.5,473.25,234
20160301|2016-01-24 19:30,25,473,473.5,473,473,4
20160301|2016-01-24 20:00,25,472.5,472.5,472.5,472.5,1
20160301|2016-01-24 20:30,25,472.75,472.75,472.25,472.25,14
20160301|2016-01-24 21:00,25,472.25,472.5,472.25,472.25,9
20160301|2016-01-24 21:30,25,472,472,472,472,2
20160301|2016-01-24 23:30,25,472,472,472,472,3
20160301|2016-01-25 01:00,25,472,472,472,472,4
20160301|2016-01-25 01:30,25,472.25,472.25,472.25,472.25,2
20160301|2016-01-25 02:00,25,472.25,472.25,472.25,472.25,2
20160301|2016-01-25 02:30,25,472.25,472.25,472,472,5
20160301|2016-01-25 03:30,25,472.5,473,472.5,473,4
20160301|2016-01-25 04:00,25,473.5,473.5,473.5,473.5,1
20160301|2016-01-25 04:30,25,473.5,474.25,473.5,474.25,13
20160301|2016-01-25 05:00,25,474,474,473.5,474,9
20160301|2016-01-25 05:30,25,474.25,474.5,474,474,30
20160301|2016-01-25 06:00,25,474,474,474,474,1
20160301|2016-01-25 06:30,25,473.75,473.75,473.25,473.25,26
20160301|2016-01-25 07:00,25,473.5,473.75,473,473.75,52
20160301|2016-01-25 07:30,25,473.75,474,473.5,474,12
20160301|2016-01-25 08:30,25,473.75,475.5,471.75,474.75,1311
20160301|2016-01-25 09:00,25,474.75,476.75,474,474.5,1232
20160301|2016-01-25 09:30,25,474.25,474.75,470.75,470.75,874
20160301|2016-01-25 10:00,25,470.75,471.5,469,470.25,1108
20160301|2016-01-25 10:30,25,470.5,471.75,470.5,470.5,609
20160301|2016-01-25 11:00,25,470.75,472.5,470.5,472.5,632
20160301|2016-01-25 11:30,25,472.75,474.75,472.75,474,566
20160301|2016-01-25 12:00,25,474.25,475,472.25,473.25,682
20160301|2016-01-25 12:30,25,473.25,475,473.25,474.25,573
20160301|2016-01-25 13:00,25,474.5,474.75,473.25,474,1137
20160301|2016-01-25 19:00,26,474,474.5,473.75,474,88
20160301|2016-01-25 19:30,26,474.25,474.25,474.25,474.25,6
20160301|2016-01-25 20:00,26,473.75,473.75,473.75,473.75,1
20160301|2016-01-25 20:30,26,474,474,474,474,1
20160301|2016-01-25 21:00,26,474,474,473.75,473.75,2
20160301|2016-01-25 22:00,26,474.5,474.5,474.5,474.5,22
20160301|2016-01-25 22:30,26,474.5,474.5,474,474,8
20160301|2016-01-25 23:00,26,474,474,472.75,473,36
20160301|2016-01-25 23:30,26,473,473,472.5,472.5,11
20160301|2016-01-26 00:00,26,472.25,472.75,472.25,472.75,4
20160301|2016-01-26 01:00,26,472.75,472.75,472.75,472.75,4
20160301|2016-01-26 02:00,26,471.75,471.75,471.75,471.75,2
20160301|2016-01-26 02:30,26,471.75,471.75,471.25,471.25,6
20160301|2016-01-26 03:00,26,471,471,471,471,4
20160301|2016-01-26 03:30,26,471.25,472.25,471.25,471.75,19
20160301|2016-01-26 04:00,26,471.75,472.75,471.75,472.25,21
20160301|2016-01-26 04:30,26,472.25,472.5,472.25,472.25,18
20160301|2016-01-26 05:00,26,472,472.5,472,472,9
20160301|2016-01-26 05:30,26,472,474,471.75,474,23
20160301|2016-01-26 06:00,26,474.5,474.5,474.25,474.25,14
20160301|2016-01-26 06:30,26,474.5,474.5,473.75,474,17
20160301|2016-01-26 07:00,26,473.75,473.75,473,473,14
20160301|2016-01-26 07:30,26,473,474,473,473.5,11
20160301|2016-01-26 08:30,26,474.5,477.25,473.5,476.25,1676
20160301|2016-01-26 09:00,26,476.5,477.75,473,473.5,1509
20160301|2016-01-26 09:30,26,473.5,477,473.25,476.75,726
20160301|2016-01-26 10:00,26,477,479.25,477,478.25,1263
20160301|2016-01-26 10:30,26,478.25,479,477.75,478.75,675
20160301|2016-01-26 11:00,26,478.75,479,478,478.75,475
20160301|2016-01-26 11:30,26,478.75,479.5,478.5,479.25,412
20160301|2016-01-26 12:00,26,479.25,479.5,478.25,478.5,335
20160301|2016-01-26 12:30,26,478.25,479,476.75,477,511
20160301|2016-01-26 13:00,26,477,477.75,476,476.5,1353
20160301|2016-01-26 19:00,27,476.75,476.75,476,476.5,102
20160301|2016-01-26 19:30,27,476.5,476.75,476.5,476.75,16
20160301|2016-01-26 20:00,27,477,477,476.5,476.5,13
20160301|2016-01-26 20:30,27,476.75,477,476.5,477,8
20160301|2016-01-26 21:00,27,477,477,477,477,2
20160301|2016-01-26 21:30,27,477,477,477,477,6
20160301|2016-01-26 22:30,27,477.5,477.5,477.5,477.5,4
20160301|2016-01-26 23:30,27,477.75,477.75,477.75,477.75,3
20160301|2016-01-27 01:00,27,477.75,477.75,477.75,477.75,4
20160301|2016-01-27 01:30,27,477.5,477.5,477.5,477.5,12
20160301|2016-01-27 02:00,27,477,477,476.5,476.5,18
20160301|2016-01-27 03:00,27,476.75,477,476.25,477,35
20160301|2016-01-27 03:30,27,477.25,477.25,477,477,12
20160301|2016-01-27 04:00,27,476,476,475.75,475.75,34
20160301|2016-01-27 04:30,27,475.75,476,475,475,20
20160301|2016-01-27 05:00,27,475,475.25,473.75,473.75,59
20160301|2016-01-27 05:30,27,474,474,474,474,5
20160301|2016-01-27 06:00,27,473.75,474,473.75,473.75,35
20160301|2016-01-27 06:30,27,473.75,474,473.75,474,41
20160301|2016-01-27 07:00,27,473.75,474,473.25,473.5,51
20160301|2016-01-27 07:30,27,473.5,474,473.5,474,23
20160301|2016-01-27 08:30,27,474,476,472.5,474.25,1279
20160301|2016-01-27 09:00,27,474.5,475,473.5,474,758
20160301|2016-01-27 09:30,27,474.25,475.25,472.5,472.5,735
20160301|2016-01-27 10:00,27,472.5,472.5,465.25,466.25,3342
20160301|2016-01-27 10:30,27,466.25,468,466.25,467.25,1219
20160301|2016-01-27 11:00,27,467.25,467.75,466.5,467.75,803
20160301|2016-01-27 11:30,27,467.75,468.75,467.25,467.5,824
20160301|2016-01-27 12:00,27,467.25,468,467,467.25,472
20160301|2016-01-27 12:30,27,467.5,468.75,467.25,468,511
20160301|2016-01-27 13:00,27,468,468.75,467.25,467.75,1103
20160301|2016-01-27 19:00,28,468.75,468.75,467,467.25,122
20160301|2016-01-27 19:30,28,467,468.25,466.75,468,56
20160301|2016-01-27 20:00,28,468,468.25,467.75,468.25,28
20160301|2016-01-27 20:30,28,468.25,468.25,468,468,3
20160301|2016-01-27 21:00,28,468,468,468,468,4
20160301|2016-01-27 22:30,28,468,468,468,468,4
20160301|2016-01-27 23:00,28,467.75,467.75,467,467,10
20160301|2016-01-28 01:00,28,467.25,467.25,467.25,467.25,6
20160301|2016-01-28 01:30,28,467,467,467,467,4
20160301|2016-01-28 02:30,28,467.25,467.25,467.25,467.25,5
20160301|2016-01-28 03:00,28,467.25,467.25,467,467,8
20160301|2016-01-28 03:30,28,467.5,467.5,467.5,467.5,14
20160301|2016-01-28 04:00,28,467.5,468,467.5,468,9
20160301|2016-01-28 04:30,28,467.75,467.75,467.75,467.75,4
20160301|2016-01-28 05:00,28,467.5,467.5,467.5,467.5,4
20160301|2016-01-28 05:30,28,467.25,467.25,467.25,467.25,7
20160301|2016-01-28 06:00,28,467,467,467,467,8
20160301|2016-01-28 06:30,28,467.25,467.25,467.25,467.25,1
20160301|2016-01-28 07:00,28,467.25,467.25,466.75,466.75,85
20160301|2016-01-28 07:30,28,467,467,466.5,467,28
20160301|2016-01-28 08:30,28,466.75,467.75,465.25,465.75,2026
20160301|2016-01-28 09:00,28,465.75,466.5,464.75,465,861
20160301|2016-01-28 09:30,28,465,465,463.75,464.75,1323
20160301|2016-01-28 10:00,28,464.75,465.5,464.5,465,709
20160301|2016-01-28 10:30,28,465,465,464.25,464.5,518
20160301|2016-01-28 11:00,28,464.75,465.25,464,464.25,404
20160301|2016-01-28 11:30,28,464,464.25,463.25,463.75,475
20160301|2016-01-28 12:00,28,463.75,465,463.75,464.5,317
20160301|2016-01-28 12:30,28,464.5,465.25,464,464.5,236
20160301|2016-01-28 13:00,28,464.5,465.75,464.25,465,678
20160301|2016-01-28 19:00,29,464.5,465,464,465,60
20160301|2016-01-28 20:00,29,465.25,465.25,465.25,465.25,1
20160301|2016-01-28 20:30,29,465,465.25,465,465.25,9
20160301|2016-01-28 21:00,29,464.75,464.75,464.25,464.25,14
20160301|2016-01-28 22:00,29,464.5,464.5,464.25,464.5,23
20160301|2016-01-28 22:30,29,464.5,464.5,464.5,464.5,1
20160301|2016-01-28 23:00,29,464.25,464.25,464.25,464.25,11
20160301|2016-01-28 23:30,29,464.5,464.5,464.25,464.5,11
20160301|2016-01-29 00:00,29,464.5,465.25,464.5,464.5,80
20160301|2016-01-29 00:30,29,464.5,464.5,464.5,464.5,3
20160301|2016-01-29 01:00,29,464.5,464.75,464.5,464.75,6
20160301|2016-01-29 01:30,29,464.75,464.75,464.5,464.5,17
20160301|2016-01-29 02:00,29,465,465.5,465,465.5,27
20160301|2016-01-29 03:00,29,464.75,464.75,463.75,464.25,36
20160301|2016-01-29 03:30,29,463.75,464.25,463.75,464,4
20160301|2016-01-29 04:00,29,464,464.5,463.75,464.25,18
20160301|2016-01-29 04:30,29,464,464.25,463.75,464,44
20160301|2016-01-29 05:00,29,463.75,463.75,463.5,463.5,7
20160301|2016-01-29 05:30,29,463.25,463.5,463,463.5,25
20160301|2016-01-29 06:00,29,463.25,463.5,463,463.25,10
20160301|2016-01-29 06:30,29,463,463.75,463,463.75,21
20160301|2016-01-29 07:00,29,463.75,464.25,463.75,464,28
20160301|2016-01-29 07:30,29,464.25,464.5,464.25,464.25,42
20160301|2016-01-29 08:30,29,464.25,468,463,466.75,1789
20160301|2016-01-29 09:00,29,467,468.25,465.25,465.75,757
20160301|2016-01-29 09:30,29,466,467,464.5,466.5,681
20160301|2016-01-29 10:00,29,466.75,467.5,465.5,466.25,397
20160301|2016-01-29 10:30,29,466,467.25,465.5,466.5,378
20160301|2016-01-29 11:00,29,466.5,468.5,466.5,467.5,418
20160301|2016-01-29 11:30,29,467.5,467.75,466.5,467,317
20160301|2016-01-29 12:00,29,467.25,468,467,467.25,386
20160301|2016-01-29 12:30,29,467.5,468.25,466.75,467.5,433
20160301|2016-01-29 13:00,29,467.25,472.25,467,471,1800
20160301|2016-01-31 19:00,1,469,469.5,467,468.25,98
20160301|2016-01-31 19:30,1,468.25,468.5,467.75,467.75,10
20160301|2016-01-31 20:00,1,468,468,467.75,467.75,34
20160301|2016-01-31 20:30,1,467.75,467.75,467.5,467.5,9
20160301|2016-01-31 21:00,1,467.5,470.75,467.5,470.5,160
20160301|2016-01-31 21:30,1,470.5,470.75,470.25,470.5,43
20160301|2016-01-31 22:00,1,470.5,470.75,470.5,470.75,20
20160301|2016-01-31 22:30,1,470.5,470.5,470.5,470.5,76
20160301|2016-01-31 23:00,1,470.5,470.5,470.5,470.5,8
20160301|2016-01-31 23:30,1,470.5,470.5,470.25,470.5,130
20160301|2016-02-01 00:00,1,470.5,470.5,469.5,469.5,78
20160301|2016-02-01 00:30,1,469.25,469.25,469.25,469.25,12
20160301|2016-02-01 01:00,1,469.5,469.5,469.25,469.25,4
20160301|2016-02-01 01:30,1,469,469,469,469,1
20160301|2016-02-01 02:00,1,469.25,469.75,469.25,469.5,16
20160301|2016-02-01 02:30,1,469.5,469.5,469.5,469.5,4
20160301|2016-02-01 03:00,1,469.5,469.75,469.5,469.75,14
20160301|2016-02-01 03:30,1,469.75,469.75,468.75,469,11
20160301|2016-02-01 04:00,1,468.75,468.75,467.75,468,119
20160301|2016-02-01 04:30,1,467.75,468,467.75,468,16
20160301|2016-02-01 05:00,1,468.25,468.25,468.25,468.25,4
20160301|2016-02-01 05:30,1,468,468.25,468,468,5
20160301|2016-02-01 06:00,1,468,468.25,468,468,19
20160301|2016-02-01 06:30,1,468.25,468.5,468,468,7
20160301|2016-02-01 07:00,1,468,468,467.5,468,29
20160301|2016-02-01 07:30,1,468,468,467.5,467.75,18
20160301|2016-02-01 08:30,1,467.75,468.75,466,466.5,1083
20160301|2016-02-01 09:00,1,466.5,466.75,465.25,466.25,1076
20160301|2016-02-01 09:30,1,466.25,466.5,465.25,465.75,953
20160301|2016-02-01 10:00,1,465.75,465.75,465,465,641
20160301|2016-02-01 10:30,1,465,465.75,465,465.25,672
20160301|2016-02-01 11:00,1,465.25,465.5,464,464.5,968
20160301|2016-02-01 11:30,1,464.25,464.75,463.5,463.75,549
20160301|2016-02-01 12:00,1,463.5,463.75,463,463.5,502
20160301|2016-02-01 12:30,1,463.5,465,463.5,464.75,382
20160301|2016-02-01 13:00,1,465,467.75,464.5,467.25,988
20160301|2016-02-01 19:00,2,466.75,467,466.25,467,69
20160301|2016-02-01 19:30,2,466.75,467.25,466.75,467,4
20160301|2016-02-01 20:30,2,467,467.25,467,467.25,3
20160301|2016-02-01 22:00,2,466.5,466.75,466.25,466.25,12
20160301|2016-02-01 23:00,2,466.5,466.5,466.5,466.5,4
20160301|2016-02-01 23:30,2,467,467,467,467,2
20160301|2016-02-02 01:00,2,467.5,468,467.5,468,10
20160301|2016-02-02 01:30,2,468,468.5,468,468.5,15
20160301|2016-02-02 02:00,2,468.5,468.5,468.5,468.5,2
20160301|2016-02-02 02:30,2,468.25,468.25,467.75,467.75,29
20160301|2016-02-02 03:00,2,467.75,468.25,467.75,468,12
20160301|2016-02-02 03:30,2,467.5,468,467.5,467.75,9
20160301|2016-02-02 04:00,2,468,468,467.25,467.25,12
20160301|2016-02-02 04:30,2,467.5,467.5,467,467,7
20160301|2016-02-02 05:00,2,467.25,467.25,466.5,466.75,98
20160301|2016-02-02 05:30,2,466.5,466.5,465.75,466,8
20160301|2016-02-02 06:00,2,465.5,465.75,465.25,465.25,12
20160301|2016-02-02 06:30,2,465.25,465.5,465,465,7
20160301|2016-02-02 07:00,2,465.5,465.75,465,465.75,12
20160301|2016-02-02 07:30,2,465.5,466,465.5,466,16
20160301|2016-02-02 08:30,2,465.75,467.5,464.75,467.25,882
20160301|2016-02-02 09:00,2,467.5,469,467,468,1478
20160301|2016-02-02 09:30,2,468.5,473.75,468.5,471.75,2772
20160301|2016-02-02 10:00,2,472,473.25,470.5,470.5,814
20160301|2016-02-02 10:30,2,470.75,471.25,469.5,469.75,526
20160301|2016-02-02 11:00,2,470,470.5,467.75,468,651
20160301|2016-02-02 11:30,2,468,468.5,467.5,468,448
20160301|2016-02-02 12:00,2,468,468,465.5,465.75,431
20160301|2016-02-02 12:30,2,465.75,466,465,465,459
20160301|2016-02-02 13:00,2,465,466,464,465.75,968
20160301|2016-02-02 19:00,3,465,466,465,465.25,73
20160301|2016-02-02 19:30,3,465.25,466,465.25,466,19
20160301|2016-02-02 21:00,3,466.75,466.75,466.5,466.5,4
20160301|2016-02-02 22:30,3,466.5,466.5,466.5,466.5,1
20160301|2016-02-02 23:30,3,466.25,466.25,466.25,466.25,1
20160301|2016-02-03 01:00,3,466.25,466.25,466.25,466.25,3
20160301|2016-02-03 01:30,3,466,466,466,466,1
20160301|2016-02-03 03:00,3,466.5,466.5,466.5,466.5,5
20160301|2016-02-03 03:30,3,466.5,466.75,466.5,466.5,24
20160301|2016-02-03 04:00,3,466.5,466.5,465.5,465.5,37
20160301|2016-02-03 04:30,3,465.5,466,465.5,465.75,100
20160301|2016-02-03 05:00,3,466,466.25,466,466,23
20160301|2016-02-03 05:30,3,466,466.5,466,466.25,32
20160301|2016-02-03 06:00,3,466.5,466.5,466.25,466.25,30
20160301|2016-02-03 06:30,3,466.25,466.25,466,466,9
20160301|2016-02-03 07:00,3,466,466.25,465,465.5,64
20160301|2016-02-03 07:30,3,465.75,466,465.75,466,13
20160301|2016-02-03 08:30,3,466,470.25,465.5,469.5,1752
20160301|2016-02-03 09:00,3,469.5,471,469.25,469.5,1103
20160301|2016-02-03 09:30,3,469.5,470,468,469.75,882
20160301|2016-02-03 10:00,3,470,470.25,468.5,469,710
20160301|2016-02-03 10:30,3,469,469.5,467.75,467.75,359
20160301|2016-02-03 11:00,3,467.75,468.5,467,468.5,384
20160301|2016-02-03 11:30,3,468.5,469,467.25,467.75,947
20160301|2016-02-03 12:00,3,467.5,467.5,465.5,465.75,612
20160301|2016-02-03 12:30,3,465.75,466,464.75,465,654
20160301|2016-02-03 13:00,3,465,469.25,465,467.75,1328
20160301|2016-02-03 19:00,4,468,468.5,467.5,468.5,163
20160301|2016-02-03 19:30,4,468.25,469.25,468.25,469.25,25
20160301|2016-02-03 20:00,4,469.25,469.25,468.75,468.75,17
20160301|2016-02-03 20:30,4,469.5,469.5,469.5,469.5,2
20160301|2016-02-03 21:30,4,469.25,469.25,469.25,469.25,8
20160301|2016-02-03 22:00,4,469.5,470.5,469.5,470.5,95
20160301|2016-02-03 22:30,4,470.25,470.25,470,470,43
20160301|2016-02-04 00:00,4,470,470.25,470,470.25,13
20160301|2016-02-04 01:00,4,470.25,470.25,470,470,4
20160301|2016-02-04 01:30,4,470.25,470.25,470.25,470.25,1
20160301|2016-02-04 02:00,4,470,470,469.75,470,19
20160301|2016-02-04 02:30,4,470,470.5,470,470,38
20160301|2016-02-04 03:00,4,470.5,471.5,470.25,471.25,36
20160301|2016-02-04 03:30,4,471.25,471.25,471,471.25,23
20160301|2016-02-04 04:00,4,471,471.25,471,471,49
20160301|2016-02-04 04:30,4,471.25,471.25,470.75,471,39
20160301|2016-02-04 05:00,4,471,471.25,471,471.25,90
20160301|2016-02-04 05:30,4,471.25,471.25,471,471,35
20160301|2016-02-04 06:00,4,471,471,470.75,471,34
20160301|2016-02-04 06:30,4,471,471.25,470.5,470.5,36
20160301|2016-02-04 07:00,4,470.75,471,470.5,470.5,53
20160301|2016-02-04 07:30,4,470.25,470.5,469.25,469.25,84
20160301|2016-02-04 08:30,4,469.25,470.25,466.5,467.25,765
20160301|2016-02-04 09:00,4,467,470.75,466.75,470.5,646
20160301|2016-02-04 09:30,4,470.75,470.75,465.75,466,760
20160301|2016-02-04 10:00,4,466,466,461.5,461.75,2843
20160301|2016-02-04 10:30,4,461.75,463.25,461.5,462.75,655
20160301|2016-02-04 11:00,4,462.75,463,461.5,462,571
20160301|2016-02-04 11:30,4,462,462.5,460.25,460.5,1023
20160301|2016-02-04 12:00,4,460.5,461.25,460,460.75,569
20160301|2016-02-04 12:30,4,460.75,461,460,460.25,865
20160301|2016-02-04 13:00,4,460.25,460.75,459.25,460,1396
20160301|2016-02-04 19:00,5,461.25,461.25,460.25,460.75,113
20160301|2016-02-04 19:30,5,460.25,460.25,460.25,460.25,2
20160301|2016-02-04 20:00,5,460.5,460.75,460.5,460.75,3
20160301|2016-02-04 20:30,5,460,460,460,460,3
20160301|2016-02-04 21:00,5,460,460,459.75,460,15
20160301|2016-02-04 21:30,5,459.75,460,459.75,460,2
20160301|2016-02-04 22:00,5,459.75,460,459.75,460,21
20160301|2016-02-04 22:30,5,460,460,459.75,459.75,3
20160301|2016-02-04 23:30,5,460.25,460.25,460.25,460.25,5
20160301|2016-02-05 00:00,5,460.25,460.25,460.25,460.25,1
20160301|2016-02-05 00:30,5,460,460.25,460,460.25,3
20160301|2016-02-05 01:00,5,460,460,460,460,4
20160301|2016-02-05 01:30,5,460,460,460,460,1
20160301|2016-02-05 02:00,5,460,460,459.5,459.5,19
20160301|2016-02-05 02:30,5,459.25,459.25,459.25,459.25,2
20160301|2016-02-05 03:00,5,459.25,459.25,459.25,459.25,11
20160301|2016-02-05 03:30,5,459.25,459.5,459.25,459.5,16
20160301|2016-02-05 04:00,5,459.75,460,459.5,459.5,20
20160301|2016-02-05 04:30,5,459.5,459.5,459.25,459.25,4
20160301|2016-02-05 05:00,5,459.25,459.25,459,459.25,25
20160301|2016-02-05 05:30,5,459,459,458.25,458.75,160
20160301|2016-02-05 06:00,5,458.75,459,458.5,459,35
20160301|2016-02-05 06:30,5,459,459.5,459,459.5,16
20160301|2016-02-05 07:00,5,459.25,459.25,458.75,458.75,33
20160301|2016-02-05 07:30,5,459.25,459.75,458.75,459,58
20160301|2016-02-05 08:30,5,458,458.5,453,454.5,3412
20160301|2016-02-05 09:00,5,454.5,456,453,453.75,1101
20160301|2016-02-05 09:30,5,453.75,453.75,451.5,452.5,2454
20160301|2016-02-05 10:00,5,452.5,453.25,452,452.5,998
20160301|2016-02-05 10:30,5,452.5,453,452.25,452.5,493
20160301|2016-02-05 11:00,5,452.75,453,452.25,452.25,494
20160301|2016-02-05 11:30,5,452.5,453,452,452.75,325
20160301|2016-02-05 12:00,5,452.75,453.5,452.5,453.5,353
20160301|2016-02-05 12:30,5,453.75,453.75,453.25,453.5,430
20160301|2016-02-05 13:00,5,453.75,455.25,453.5,453.75,1230
20160301|2016-02-07 19:00,8,452.5,453.75,452.5,452.75,307
20160301|2016-02-07 19:30,8,453,453.25,453,453,21
20160301|2016-02-07 20:00,8,453,453,452.75,452.75,36
20160301|2016-02-07 20:30,8,452.75,453,452.75,452.75,28
20160301|2016-02-07 21:30,8,452.5,452.5,452.5,452.5,7
20160301|2016-02-07 22:00,8,452.75,452.75,452.75,452.75,3
20160301|2016-02-07 22:30,8,452.75,452.75,452.75,452.75,7
20160301|2016-02-07 23:00,8,452.75,452.75,452.75,452.75,5
20160301|2016-02-07 23:30,8,452.75,452.75,452.75,452.75,3
20160301|2016-02-08 01:00,8,452.75,453,452.75,453,34
20160301|2016-02-08 02:30,8,452.75,452.75,452.75,452.75,39
20160301|2016-02-08 03:00,8,452.5,452.5,452,452.25,10
20160301|2016-02-08 03:30,8,452.25,452.25,452,452.25,33
20160301|2016-02-08 04:00,8,452.25,452.5,452,452.25,26
20160301|2016-02-08 04:30,8,452.25,452.25,452,452,8
20160301|2016-02-08 05:00,8,452,452.25,452,452.25,19
20160301|2016-02-08 05:30,8,452,452,451.25,451.5,44
20160301|2016-02-08 06:00,8,451.25,451.75,451.25,451.5,32
20160301|2016-02-08 06:30,8,451.5,451.5,450.5,450.5,157
20160301|2016-02-08 07:00,8,450.5,451,450,450.75,118
20160301|2016-02-08 07:30,8,451,451,450.5,450.5,20
20160301|2016-02-08 08:30,8,450.75,453.75,449.25,451.75,1547
20160301|2016-02-08 09:00,8,451.5,453.75,450.75,452,1592
20160301|2016-02-08 09:30,8,452,453,449.25,449.25,613
20160301|2016-02-08 10:00,8,449.25,450.5,449,449.25,737
20160301|2016-02-08 10:30,8,449.5,449.75,446.5,446.75,1925
20160301|2016-02-08 11:00,8,446.5,447.75,446.25,446.5,920
20160301|2016-02-08 11:30,8,446.75,447,445.25,445.25,927
20160301|2016-02-08 12:00,8,445.25,446,445,445.25,800
20160301|2016-02-08 12:30,8,445,446,445,445.5,1061
20160301|2016-02-08 13:00,8,445.5,447.25,445.25,446.5,1236
20160301|2016-02-08 19:00,9,445.5,446.25,445.5,445.75,25
20160301|2016-02-08 20:00,9,445.75,445.75,444.25,444.25,182
20160301|2016-02-08 20:30,9,444,445.25,443.75,445.25,69
20160301|2016-02-08 21:00,9,445.25,445.5,445.25,445.5,20
20160301|2016-02-08 21:30,9,445.5,446.25,445.5,445.5,50
20160301|2016-02-08 22:00,9,445.5,445.75,445.5,445.5,6
20160301|2016-02-08 23:30,9,445.5,445.75,445.5,445.75,3
20160301|2016-02-09 00:00,9,445.25,445.25,445.25,445.25,12
20160301|2016-02-09 00:30,9,445.25,445.25,445.25,445.25,1
20160301|2016-02-09 01:00,9,445.5,445.5,445.25,445.25,10
20160301|2016-02-09 01:30,9,445.25,445.25,445.25,445.25,7
20160301|2016-02-09 02:00,9,445,445,445,445,1
20160301|2016-02-09 02:30,9,445.5,445.5,445.25,445.25,16
20160301|2016-02-09 03:00,9,445,445,445,445,4
20160301|2016-02-09 03:30,9,445,445.25,445,445.25,14
20160301|2016-02-09 04:00,9,445.25,445.25,445,445,12
20160301|2016-02-09 04:30,9,445.25,445.25,445,445.25,14
20160301|2016-02-09 05:00,9,445.25,445.5,445,445.5,89
20160301|2016-02-09 05:30,9,445.5,445.75,445,445,38
20160301|2016-02-09 06:00,9,445,445.5,445,445.5,31
20160301|2016-02-09 06:30,9,445.5,445.5,444.5,445,66
20160301|2016-02-09 07:00,9,445,445,444.75,444.75,20
20160301|2016-02-09 07:30,9,445,445.75,444.75,445.25,95
20160301|2016-02-09 08:30,9,445,446.5,443.75,444.5,1310
20160301|2016-02-09 09:00,9,444.5,446,444,444.5,922
20160301|2016-02-09 09:30,9,444.25,444.75,443.75,443.75,436
20160301|2016-02-09 10:00,9,444,444.25,443.5,443.75,547
20160301|2016-02-09 10:30,9,443.75,443.75,443,443.5,386
20160301|2016-02-09 11:00,9,443.75,445.5,442.5,443.5,964
20160301|2016-02-09 11:30,9,443.75,444,442.75,442.75,310
20160301|2016-02-09 12:00,9,442.75,443,442.25,443,502
20160301|2016-02-09 12:30,9,443,444.5,443,444,399
20160301|2016-02-09 13:00,9,444,445.5,443.75,444.5,696
20160301|2016-02-09 19:00,10,445.25,446,445,445,52
20160301|2016-02-09 19:30,10,445,445,445,445,8
20160301|2016-02-09 20:00,10,444.75,444.75,444.75,444.75,1
20160301|2016-02-09 20:30,10,445,445.25,445,445.25,3
20160301|2016-02-09 21:00,10,444.75,445,444.75,444.75,11
20160301|2016-02-09 21:30,10,444.75,444.75,444.75,444.75,4
20160301|2016-02-09 22:00,10,444.75,444.75,444.5,444.5,15
20160301|2016-02-09 22:30,10,444.75,445,444.75,445,13
20160301|2016-02-09 23:30,10,445,445,445,445,3
20160301|2016-02-10 00:30,10,445.5,445.5,445,445,6
20160301|2016-02-10 01:00,10,445,445.25,445,445.25,8
20160301|2016-02-10 02:00,10,445.25,445.25,445.25,445.25,1
20160301|2016-02-10 02:30,10,445.25,445.25,445.25,445.25,10
20160301|2016-02-10 03:00,10,445.25,445.5,445.25,445.25,18
20160301|2016-02-10 03:30,10,445.25,445.25,445,445,56
20160301|2016-02-10 04:00,10,444.75,444.75,444.25,444.5,85
20160301|2016-02-10 04:30,10,444.5,444.5,444.25,444.25,13
20160301|2016-02-10 05:00,10,444.25,444.5,444.25,444.25,13
20160301|2016-02-10 05:30,10,444.25,444.25,444.25,444.25,10
20160301|2016-02-10 06:00,10,444.25,444.25,444.25,444.25,6
20160301|2016-02-10 06:30,10,444.25,444.25,444.25,444.25,2
20160301|2016-02-10 07:00,10,444.25,445,444.25,444.75,60
20160301|2016-02-10 07:30,10,444.75,445,444.75,444.75,56
20160301|2016-02-10 08:30,10,445,447.25,444.5,446.25,998
20160301|2016-02-10 09:00,10,446.5,447.25,446.5,446.75,564
20160301|2016-02-10 09:30,10,446.75,448,445.5,446.75,811
20160301|2016-02-10 10:00,10,447,448,444.5,445,1130
20160301|2016-02-10 10:30,10,445,446.5,444.25,446,764
20160301|2016-02-10 11:00,10,446,447.5,446,447.5,410
20160301|2016-02-10 11:30,10,447.5,447.5,446.5,447.25,329
20160301|2016-02-10 12:00,10,447.25,447.75,445.25,445.75,788
20160301|2016-02-10 12:30,10,445.75,445.75,444.25,444.75,494
20160301|2016-02-10 13:00,10,444.75,445,444.25,444.5,842
20160301|2016-02-10 19:00,11,443.75,446.25,443.75,446.25,153
20160301|2016-02-10 19:30,11,446.25,446.5,445.5,446,47
20160301|2016-02-10 20:00,11,446,446,446,446,11
20160301|2016-02-10 20:30,11,446,446,446,446,35
20160301|2016-02-10 21:00,11,446,446.25,446,446,13
20160301|2016-02-10 21:30,11,446.25,446.5,446,446.25,61
20160301|2016-02-10 22:00,11,446.25,446.75,446,446.75,32
20160301|2016-02-10 22:30,11,446.25,446.25,446.25,446.25,1
20160301|2016-02-10 23:30,11,446.75,446.75,446.75,446.75,9
20160301|2016-02-11 00:30,11,447,447,447,447,4
20160301|2016-02-11 01:30,11,446.75,447.5,446.75,447.5,10
20160301|2016-02-11 02:00,11,447.75,447.75,447.5,447.75,38
20160301|2016-02-11 02:30,11,448,448.5,447.75,448.25,46
20160301|2016-02-11 03:00,11,448,448,447.5,447.5,10
20160301|2016-02-11 03:30,11,447.25,449.25,447.25,449.25,68
20160301|2016-02-11 04:00,11,449,449.5,449,449,25
20160301|2016-02-11 04:30,11,449,449.75,449,449.25,43
20160301|2016-02-11 05:00,11,449.25,449.25,449.25,449.25,41
20160301|2016-02-11 05:30,11,449.25,449.25,449,449,6
20160301|2016-02-11 06:00,11,449,449,448.25,448.5,28
20160301|2016-02-11 06:30,11,448.5,448.75,448.5,448.75,83
20160301|2016-02-11 07:00,11,448.75,448.75,448,448.25,68
20160301|2016-02-11 07:30,11,448.25,448.25,447.5,447.75,96
20160301|2016-02-11 08:30,11,447.75,450.5,446.25,450.5,2032
20160301|2016-02-11 09:00,11,450.5,451.5,448.5,448.75,854
20160301|2016-02-11 09:30,11,448.5,449.75,448,449,306
20160301|2016-02-11 10:00,11,448.75,449,446.75,447.25,561
20160301|2016-02-11 10:30,11,447.25,447.75,446.5,447,408
20160301|2016-02-11 11:00,11,447,447,445.25,445.25,328
20160301|2016-02-11 11:30,11,445.25,445.25,444,444.25,554
20160301|2016-02-11 12:00,11,444.25,444.75,444.25,444.25,205
20160301|2016-02-11 12:30,11,444.25,444.75,444,444.5,352
20160301|2016-02-11 13:00,11,444.5,444.75,443.5,444,532
20160301|2016-02-11 19:00,12,445,445.75,444.5,445,77
20160301|2016-02-11 19:30,12,445,445.75,445,445.75,4
20160301|2016-02-11 20:00,12,445.25,445.25,445.25,445.25,6
20160301|2016-02-11 21:00,12,445.75,445.75,445.25,445.25,8
20160301|2016-02-11 22:00,12,445,445,445,445,8
20160301|2016-02-12 00:00,12,445.25,445.5,445.25,445.5,6
20160301|2016-02-12 01:00,12,445.5,445.5,445.5,445.5,14
20160301|2016-02-12 02:00,12,445.75,445.75,445.75,445.75,1
20160301|2016-02-12 02:30,12,445.75,445.75,445.75,445.75,6
20160301|2016-02-12 03:00,12,445.5,445.75,445.5,445.5,13
20160301|2016-02-12 03:30,12,445.5,445.75,445.25,445.25,22
20160301|2016-02-12 04:00,12,445.25,445.5,445,445.25,16
20160301|2016-02-12 04:30,12,445.25,445.5,445.25,445.25,7
20160301|2016-02-12 05:00,12,445.25,445.25,445.25,445.25,8
20160301|2016-02-12 05:30,12,445.25,445.5,445.25,445.5,6
20160301|2016-02-12 06:00,12,445.5,445.5,445.5,445.5,6
20160301|2016-02-12 06:30,12,445.75,446.75,445.75,446.75,56
20160301|2016-02-12 07:00,12,446.5,446.75,446.5,446.75,5
20160301|2016-02-12 07:30,12,446.5,446.5,446.5,446.5,15
20160301|2016-02-12 08:30,12,447.25,447.75,443.5,443.75,919
20160301|2016-02-12 09:00,12,444.25,447.75,442.5,446.5,831
20160301|2016-02-12 09:30,12,446.5,447.5,445.5,446.5,235
20160301|2016-02-12 10:00,12,446.75,448,446.5,447.25,201
20160301|2016-02-12 10:30,12,447.25,449,446.75,448.75,357
20160301|2016-02-12 11:00,12,448.75,449,447.75,448.5,221
20160301|2016-02-12 11:30,12,448.25,448.25,446,446,126
20160301|2016-02-12 12:00,12,446,446,444.5,444.5,249
20160301|2016-02-12 12:30,12,444.5,445,443.5,443.5,400
20160301|2016-02-12 13:00,12,443.75,445.25,443.5,445.25,478
20160301|2016-02-15 19:00,16,444.75,449.75,444.75,449.25,300
20160301|2016-02-15 19:30,16,448.5,449,448.25,449,17
20160301|2016-02-15 20:00,16,448.5,448.5,448.5,448.5,1
20160301|2016-02-15 20:30,16,448.5,448.5,448.5,448.5,1
20160301|2016-02-15 21:00,16,449,449,449,449,2
20160301|2016-02-15 21:30,16,448.75,448.75,448.75,448.75,2
20160301|2016-02-15 22:00,16,449,449.5,449,449.5,51
20160301|2016-02-15 22:30,16,449,449,449,449,1
20160301|2016-02-15 23:00,16,449,449,449,449,3
20160301|2016-02-16 01:00,16,449.25,449.75,448.75,448.75,56
20160301|2016-02-16 01:30,16,449,449,448.75,448.75,13
20160301|2016-02-16 02:30,16,449.5,450,449.5,449.75,28
20160301|2016-02-16 03:00,16,449.75,449.75,449.5,449.5,15
20160301|2016-02-16 03:30,16,449.25,449.25,448.75,448.75,12
20160301|2016-02-16 04:00,16,449,449,448.75,448.75,14
20160301|2016-02-16 04:30,16,448.75,448.75,448.25,448.25,12
20160301|2016-02-16 05:00,16,448.25,448.5,448.25,448.5,16
20160301|2016-02-16 06:00,16,448.25,448.5,448,448,38
20160301|2016-02-16 06:30,16,448,448,447.25,447.75,31
20160301|2016-02-16 07:00,16,447.75,448,447.5,447.75,24
20160301|2016-02-16 07:30,16,447.5,447.5,447,447.5,56
20160301|2016-02-16 08:30,16,447.75,448.25,446.25,448,636
20160301|2016-02-16 09:00,16,448.25,449,447.75,448.25,648
20160301|2016-02-16 09:30,16,448.5,448.75,447.75,448.5,268
20160301|2016-02-16 10:00,16,448.5,449,448,449,445
20160301|2016-02-16 10:30,16,448.75,450,448.75,449.75,312
20160301|2016-02-16 11:00,16,449.75,450,449.25,449.5,614
20160301|2016-02-16 11:30,16,449.25,453,449.25,452.25,1224
20160301|2016-02-16 12:00,16,452.25,452.25,450,450.25,304
20160301|2016-02-16 12:30,16,450.25,450.25,449.25,449.75,218
20160301|2016-02-16 13:00,16,449.5,451,449,449.75,595
20160301|2016-02-16 19:00,17,450,451.75,450,451.25,130
20160301|2016-02-16 21:00,17,450.75,450.75,450.5,450.75,33
20160301|2016-02-16 21:30,17,450.25,450.25,450.25,450.25,5
20160301|2016-02-16 22:00,17,450.25,450.25,450.25,450.25,1
20160301|2016-02-16 22:30,17,450,450,449.5,449.5,32
20160301|2016-02-16 23:00,17,449.5,449.75,449,449.75,37
20160301|2016-02-16 23:30,17,449.5,449.75,449.5,449.5,9
20160301|2016-02-17 01:30,17,449.25,449.25,448.75,449.25,30
20160301|2016-02-17 02:00,17,449,449,449,449,21
20160301|2016-02-17 02:30,17,449,449,448.75,448.75,16
20160301|2016-02-17 03:00,17,449,449,449,449,17
20160301|2016-02-17 03:30,17,448.75,448.75,448.25,448.5,28
20160301|2016-02-17 04:00,17,448.25,448.25,448.25,448.25,16
20160301|2016-02-17 04:30,17,448.25,448.5,448.25,448.5,43
20160301|2016-02-17 05:00,17,448.5,448.75,448.5,448.75,22
20160301|2016-02-17 05:30,17,448.75,448.75,448.5,448.75,16
20160301|2016-02-17 06:00,17,449,449,448.75,448.75,16
20160301|2016-02-17 06:30,17,448.75,449,448.5,449,33
20160301|2016-02-17 07:00,17,448.75,448.75,448.75,448.75,47
20160301|2016-02-17 07:30,17,448.75,448.75,448.5,448.75,44
20160301|2016-02-17 08:30,17,448.75,452.5,448.25,452,668
20160301|2016-02-17 09:00,17,452,454,451.5,453.75,887
20160301|2016-02-17 09:30,17,453.75,455,452.5,453,511
20160301|2016-02-17 10:00,17,453.25,453.75,452.75,452.75,187
20160301|2016-02-17 10:30,17,452.75,453.75,452.5,453,193
20160301|2016-02-17 11:00,17,453,453,452.5,452.5,39
20160301|2016-02-17 11:30,17,452.5,452.75,452,452.5,238
20160301|2016-02-17 12:00,17,452.5,453.25,452,453.25,448
20160301|2016-02-17 12:30,17,453.25,454.25,453.25,453.75,409
20160301|2016-02-17 13:00,17,453.75,454.5,453,454,461
20160301|2016-02-17 19:00,18,453.75,453.75,452.25,453.75,75
20160301|2016-02-17 19:30,18,454,454,453.75,453.75,21
20160301|2016-02-17 20:00,18,454,454,454,454,1
20160301|2016-02-17 20:30,18,454,454.25,454,454.25,8
20160301|2016-02-17 21:30,18,453.75,453.75,453.25,453.5,30
20160301|2016-02-17 22:00,18,453,453,453,453,12
20160301|2016-02-17 23:30,18,453.5,453.5,453.5,453.5,11
20160301|2016-02-18 00:00,18,453.75,453.75,453.5,453.5,5
20160301|2016-02-18 00:30,18,453.5,453.5,452.75,453.25,29
20160301|2016-02-18 01:00,18,452.75,453.5,452.75,453.5,3
20160301|2016-02-18 01:30,18,453.25,453.75,453.25,453.75,45
20160301|2016-02-18 02:00,18,453.75,454,453.75,454,18
20160301|2016-02-18 02:30,18,453.75,453.75,453.75,453.75,3
20160301|2016-02-18 03:00,18,454,454,454,454,2
20160301|2016-02-18 03:30,18,454,454,454,454,7
20160301|2016-02-18 04:00,18,454.25,454.5,453.5,453.5,26
20160301|2016-02-18 04:30,18,453.5,453.5,453.5,453.5,3
20160301|2016-02-18 05:00,18,453.75,453.75,453.75,453.75,1
20160301|2016-02-18 05:30,18,454,454.25,454,454.25,10
20160301|2016-02-18 06:00,18,454.25,454.5,454.25,454.5,29
20160301|2016-02-18 06:30,18,454.25,454.25,454,454,16
20160301|2016-02-18 07:00,18,454.25,454.5,454,454.5,26
20160301|2016-02-18 07:30,18,454.25,454.25,454.25,454.25,3
20160301|2016-02-18 08:30,18,454.5,455.25,453.25,453.5,501
20160301|2016-02-18 09:00,18,453.5,454,453,454,124
20160301|2016-02-18 09:30,18,453.75,454.5,453.25,453.25,140
20160301|2016-02-18 10:00,18,453.25,453.25,451.5,453,635
20160301|2016-02-18 10:30,18,453,454.25,452.5,454.25,370
20160301|2016-02-18 11:00,18,454,454.25,453,453,421
20160301|2016-02-18 11:30,18,453,453,451.75,452.25,251
20160301|2016-02-18 12:00,18,452.25,453.5,452.25,452.5,162
20160301|2016-02-18 12:30,18,452.75,453.25,452.5,453,257
20160301|2016-02-18 13:00,18,452.75,453.5,452.25,453.25,467
20160301|2016-02-18 19:00,19,452.75,453,452.5,453,27
20160301|2016-02-18 19:30,19,453,453,452.75,453,13
20160301|2016-02-18 20:00,19,453.25,453.25,452.75,452.75,17
20160301|2016-02-18 20:30,19,452.75,452.75,452.25,452.25,11
20160301|2016-02-18 21:00,19,452.25,452.5,452.25,452.25,9
20160301|2016-02-18 22:00,19,452,452,451.75,451.75,7
20160301|2016-02-18 23:00,19,452.25,452.25,452.25,452.25,2
20160301|2016-02-19 01:00,19,452,452,452,452,9
20160301|2016-02-19 01:30,19,451.75,452.25,451.75,452.25,10
20160301|2016-02-19 02:30,19,452,452.25,452,452.25,5
20160301|2016-02-19 03:00,19,452,452,451.25,451.25,22
20160301|2016-02-19 03:30,19,452,452,451.75,451.75,8
20160301|2016-02-19 04:00,19,451.5,451.75,451.5,451.75,2
20160301|2016-02-19 04:30,19,451.5,451.5,451,451.25,20
20160301|2016-02-19 05:00,19,451.25,451.25,451,451.25,30
20160301|2016-02-19 05:30,19,451,451.75,451,451.5,33
20160301|2016-02-19 06:00,19,451.5,451.75,451.25,451.75,22
20160301|2016-02-19 06:30,19,451.75,452.75,451.5,452.75,66
20160301|2016-02-19 07:00,19,453,453.25,453,453.25,23
20160301|2016-02-19 07:30,19,453,453.25,453,453.25,11
20160301|2016-02-19 08:30,19,453.75,455.5,452.75,453.75,509
20160301|2016-02-19 09:00,19,453.5,455.75,453.5,454.75,510
20160301|2016-02-19 09:30,19,454.75,455.75,454.5,455.25,152
20160301|2016-02-19 10:00,19,455.25,455.5,454.5,454.75,105
20160301|2016-02-19 10:30,19,455.25,456.5,455,455.75,203
20160301|2016-02-19 11:00,19,456,456.5,455.5,456,96
20160301|2016-02-19 11:30,19,455.75,455.75,455,455.25,138
20160301|2016-02-19 12:00,19,455.25,458.75,454.75,458,1235
20160301|2016-02-19 12:30,19,457.75,459.75,457.25,458.75,586
20160301|2016-02-19 13:00,19,458.5,458.75,455.5,456,759
20160301|2016-02-21 19:00,22,455.75,457.75,455.25,457.75,229
20160301|2016-02-21 19:30,22,457.5,457.75,457.25,457.25,15
20160301|2016-02-21 20:00,22,457.25,457.25,457.25,457.25,2
20160301|2016-02-21 20:30,22,457.5,458.25,457.5,457.75,38
20160301|2016-02-21 21:00,22,457.5,457.75,457.5,457.75,4
20160301|2016-02-21 21:30,22,458,458,458,458,5
20160301|2016-02-21 22:00,22,458,458,458,458,2
20160301|2016-02-21 23:00,22,458.25,458.5,458.25,458.5,3
20160301|2016-02-21 23:30,22,458.5,458.75,458.25,458.75,6
20160301|2016-02-22 00:00,22,458.75,458.75,458.75,458.75,6
20160301|2016-02-22 01:00,22,458.5,458.5,458.5,458.5,1
20160301|2016-02-22 02:00,22,459,459.75,459,459.5,36
20160301|2016-02-22 03:00,22,459.75,459.75,459.75,459.75,2
20160301|2016-02-22 03:30,22,459.75,459.75,459.75,459.75,15
20160301|2016-02-22 04:30,22,460,460,460,460,24
20160301|2016-02-22 05:30,22,459.5,459.5,459.25,459.25,2
20160301|2016-02-22 06:00,22,459.25,459.75,459.25,459.5,15
20160301|2016-02-22 06:30,22,459.5,460.25,459.5,460.25,44
20160301|2016-02-22 07:00,22,460,460,458.5,459.75,65
20160301|2016-02-22 07:30,22,459.75,460,459.5,459.5,21
20160301|2016-02-22 08:30,22,459.5,459.75,457.5,457.75,473
20160301|2016-02-22 09:00,22,457.75,458,453.25,453.5,549
20160301|2016-02-22 09:30,22,453.5,456,453.5,456,178
20160301|2016-02-22 10:00,22,456,457,455.5,455.75,299
20160301|2016-02-22 10:30,22,455.75,456.5,455.25,455.75,77
20160301|2016-02-22 11:00,22,455.5,456,454.5,454.75,65
20160301|2016-02-22 11:30,22,454.75,455.5,454.5,455,66
20160301|2016-02-22 12:00,22,455,455,453.5,453.75,108
20160301|2016-02-22 12:30,22,453.5,454.5,453.5,454.5,68
20160301|2016-02-22 13:00,22,454.5,454.75,453.25,453.25,391
20160301|2016-02-22 19:00,23,453.25,454,453,453.75,40
20160301|2016-02-22 20:00,23,453.5,453.5,453,453,8
20160301|2016-02-22 21:00,23,452,452.5,452,452.5,10
20160301|2016-02-22 22:00,23,452,452,452,452,2
20160301|2016-02-22 23:30,23,452.5,452.75,452.5,452.75,4
20160301|2016-02-23 00:00,23,452.5,452.75,452.5,452.75,2
20160301|2016-02-23 01:00,23,452.5,452.5,452.5,452.5,1
20160301|2016-02-23 01:30,23,453.25,453.25,453.25,453.25,1
20160301|2016-02-23 02:00,23,453.25,453.25,452.75,452.75,17
20160301|2016-02-23 03:00,23,453,453,453,453,6
20160301|2016-02-23 04:00,23,452.75,452.75,452.75,452.75,1
20160301|2016-02-23 05:00,23,453,453.75,453,453.75,4
20160301|2016-02-23 05:30,23,453.5,453.5,453,453.25,6
20160301|2016-02-23 06:00,23,452.75,453,452.75,453,3
20160301|2016-02-23 07:00,23,452.75,452.75,452.75,452.75,1
20160301|2016-02-23 07:30,23,452.75,452.75,452.5,452.5,6
20160301|2016-02-23 08:30,23,453.25,453.25,449,450,662
20160301|2016-02-23 09:00,23,450,450,448.5,449.25,406
20160301|2016-02-23 09:30,23,449,449,446.75,447,293
20160301|2016-02-23 10:00,23,447,448.5,446,448.25,699
20160301|2016-02-23 10:30,23,448.25,448.5,447.25,448,97
20160301|2016-02-23 11:00,23,447.75,447.75,446.25,447.25,129
20160301|2016-02-23 11:30,23,447.25,447.25,446.25,446.25,98
20160301|2016-02-23 12:00,23,446.75,447,445.75,446.25,98
20160301|2016-02-23 12:30,23,446,446,444.5,445.5,153
20160301|2016-02-23 13:00,23,445.5,447,445.25,446,302
20160301|2016-02-23 20:30,24,445.5,445.5,445.5,445.5,12
20160301|2016-02-23 21:00,24,445.25,445.25,445,445,9
20160301|2016-02-23 21:30,24,444.5,444.5,443.5,444.5,60
20160301|2016-02-24 01:30,24,444.5,444.75,443.75,444,19
20160301|2016-02-24 02:00,24,444.25,444.25,443.75,443.75,5
20160301|2016-02-24 02:30,24,444,444,443.75,443.75,3
20160301|2016-02-24 03:00,24,443.75,443.75,443.5,443.5,16
20160301|2016-02-24 03:30,24,443.5,444,443.25,444,24
20160301|2016-02-24 04:00,24,443.5,443.75,443.5,443.5,8
20160301|2016-02-24 05:00,24,443.75,443.75,443.75,443.75,2
20160301|2016-02-24 05:30,24,443.5,444.25,443.5,444.25,5
20160301|2016-02-24 06:00,24,444.25,444.5,444,444,10
20160301|2016-02-24 06:30,24,443.25,444,443.25,444,5
20160301|2016-02-24 07:00,24,444.25,444.25,444,444,7
20160301|2016-02-24 07:30,24,444.5,444.75,444.5,444.75,16
20160301|2016-02-24 08:30,24,444.5,446.75,443.75,444.5,525
20160301|2016-02-24 09:00,24,444.75,447,444.75,446.5,123
20160301|2016-02-24 09:30,24,446.25,446.25,442.5,443,136
20160301|2016-02-24 10:00,24,443,443,439.5,439.5,229
20160301|2016-02-24 10:30,24,439.25,441.75,437.75,441.75,763
20160301|2016-02-24 11:00,24,442,444,441.75,442.25,235
20160301|2016-02-24 11:30,24,442,443.25,442,443.25,90
20160301|2016-02-24 12:00,24,443,443.75,442.25,442.25,114
20160301|2016-02-24 12:30,24,442,443.5,442,442.5,171
20160301|2016-02-24 13:00,24,442.5,443.25,442.25,442.5,441
20160301|2016-02-24 19:00,25,442.5,443.5,442,442.25,65
20160301|2016-02-24 19:30,25,442.25,442.75,442.25,442.75,3
20160301|2016-02-24 20:00,25,442.75,442.75,442.75,442.75,2
20160301|2016-02-24 20:30,25,442.5,442.75,441.75,442.5,10
20160301|2016-02-24 21:30,25,441.75,441.75,441.75,441.75,1
20160301|2016-02-25 00:30,25,442,442,442,442,1
20160301|2016-02-25 01:00,25,442.75,442.75,442.75,442.75,5
20160301|2016-02-25 02:00,25,443,443,443,443,12
20160301|2016-02-25 02:30,25,443.25,443.75,443.25,443.75,25
20160301|2016-02-25 03:30,25,443.75,443.75,443.75,443.75,2
20160301|2016-02-25 04:00,25,444.75,444.75,444.75,444.75,6
20160301|2016-02-25 06:30,25,444,444,443.75,444,15
20160301|2016-02-25 07:00,25,444.5,444.5,444,444.5,22
20160301|2016-02-25 07:30,25,444.5,444.5,444.5,444.5,3
20160301|2016-02-25 08:30,25,444.25,445.75,442.75,442.75,269
20160301|2016-02-25 09:00,25,442,443,441.25,441.25,156
20160301|2016-02-25 09:30,25,440.75,441.75,440,441.5,73
20160301|2016-02-25 10:00,25,441,443.5,440.5,443.5,210
20160301|2016-02-25 10:30,25,443.75,446,443.5,445,222
20160301|2016-02-25 11:00,25,445,445.5,444.25,445.5,56
20160301|2016-02-25 11:30,25,445.5,445.5,444.25,444.25,24
20160301|2016-02-25 12:00,25,444.25,445.25,443.75,444.25,44
20160301|2016-02-25 12:30,25,444.25,445,443.75,444.5,32
20160301|2016-02-25 13:00,25,444.5,446.75,444.25,444.5,126
20160301|2016-02-25 19:00,26,446,446,445.25,445.25,20
20160301|2016-02-25 19:30,26,445.75,445.75,445.75,445.75,7
20160301|2016-02-25 20:00,26,446,446,446,446,1
20160301|2016-02-25 21:00,26,446,446,445.75,445.75,21
20160301|2016-02-25 21:30,26,446,446,446,446,1
20160301|2016-02-25 22:00,26,447,447.5,445.75,445.75,13
20160301|2016-02-25 22:30,26,445.75,445.75,445.75,445.75,4
20160301|2016-02-25 23:00,26,446,446,445.75,445.75,8
20160301|2016-02-25 23:30,26,445.5,446,445.5,445.75,23
20160301|2016-02-26 00:00,26,445.5,446,445.5,446,6
20160301|2016-02-26 00:30,26,446.25,446.25,445.75,446,37
20160301|2016-02-26 01:30,26,446.25,446.5,445.75,446,19
20160301|2016-02-26 02:00,26,446,447.5,446,446.5,40
20160301|2016-02-26 02:30,26,447,447.25,447,447.25,4
20160301|2016-02-26 03:00,26,446.75,446.75,446.75,446.75,2
20160301|2016-02-26 04:00,26,447.75,447.75,447.75,447.75,2
20160301|2016-02-26 05:00,26,447.5,447.5,447.5,447.5,1
20160301|2016-02-26 06:00,26,447,447,446.75,446.75,4
20160301|2016-02-26 06:30,26,446.75,447.5,446.5,447.5,27
20160301|2016-02-26 07:00,26,447,447,447,447,1
20160301|2016-02-26 07:30,26,446.25,446.25,446.25,446.25,1
20160301|2016-02-26 08:30,26,446,447.5,445.25,447,164
20160301|2016-02-26 09:00,26,447,447,441.5,444.5,472
20160301|2016-02-26 09:30,26,443.5,444,441.5,442.5,71
20160301|2016-02-26 10:00,26,443,443,441.75,442,67
20160301|2016-02-26 10:30,26,442.25,443,441.75,441.75,114
20160301|2016-02-26 11:00,26,441.5,441.5,440,440,94
20160301|2016-02-26 11:30,26,440,441.5,439.75,441.5,99
20160301|2016-02-26 12:00,26,441.75,442,441.25,441.75,164
20160301|2016-02-26 12:30,26,441.75,442.25,441.5,442,73
20160301|2016-02-26 13:00,26,441.5,443.75,441,443.75,181
20160301|2016-02-28 19:00,29,445,445,444,444,7
20160301|2016-02-29 00:30,29,445.25,445.25,445.25,445.25,3
20160301|2016-02-29 07:00,29,447,447.25,447,447,6
20160301|2016-02-29 08:30,29,446.25,446.25,442.75,444.25,10
20160301|2016-02-29 09:00,29,445.5,445.5,445.5,445.5,4
20160301|2016-02-29 09:30,29,443.25,444.5,443.25,444.5,6
20160301|2016-02-29 10:00,29,445.25,445.25,443.25,443.25,19
20160301|2016-02-29 10:30,29,443.5,443.5,443,443,5
20160301|2016-02-29 11:00,29,444.25,444.25,443.25,444.25,69
20160301|2016-02-29 11:30,29,442.75,443.5,442.75,443.5,3
20160301|2016-02-29 12:00,29,443.75,443.75,443,443,9
20160301|2016-02-29 12:30,29,444.25,444.25,444.25,444.25,2
20160301|2016-02-29 13:00,29,442.25,445.25,442.25,445,14
20160301|2016-02-29 19:00,1,443.5,443.5,443.5,443.5,2
20160301|2016-03-01 09:00,1,442.75,443,442.75,443,6
20160301|2016-03-01 09:30,1,441,441,441,441,1
20160301|2016-03-01 10:00,1,439.5,439.5,439.5,439.5,3
20160301|2016-03-01 10:30,1,439.75,439.75,439.75,439.75,4
20160301|2016-03-01 11:00,1,439.25,439.25,439.25,439.25,1
20160301|2016-03-01 12:00,1,438.75,439.25,438.75,439.25,7
20160301|2016-03-01 13:00,1,437.75,438,437.5,437.5,25
20160301|2016-03-01 20:00,2,438,438,437.5,437.5,6
20160301|2016-03-02 09:00,2,439.75,442,439.75,442,4
20160301|2016-03-02 10:00,2,443,443.5,442.25,443.5,7
20160301|2016-03-02 11:30,2,443,443.25,443,443.25,2
20160301|2016-03-02 13:00,2,442.25,442.5,442.25,442.5,6
20160301|2016-03-03 02:30,3,446.5,446.75,446.5,446.75,2
20160301|2016-03-03 03:30,3,447.25,448,447.25,448,15
20160301|2016-03-03 08:30,3,448.75,448.75,447.5,447.5,3
20160301|2016-03-03 09:00,3,448,448.75,448,448.75,10
20160301|2016-03-03 10:00,3,447.25,447.25,447.25,447.25,1
20160301|2016-03-03 11:00,3,448.5,450,448.5,450,8
20160301|2016-03-03 13:00,3,455.25,455.25,454.25,454.25,2
20160301|2016-03-03 19:00,4,454.5,454.75,454.25,454.25,3
20160301|2016-03-04 00:00,4,456.75,457.25,456.75,457.25,12
20160301|2016-03-04 03:00,4,458.25,458.25,458.25,458.25,1
20160301|2016-03-04 06:00,4,457.5,457.5,457.5,457.5,1
20160301|2016-03-04 06:30,4,458,458,458,458,1
20160301|2016-03-04 07:00,4,458,458.5,458,458.5,6
20160301|2016-03-04 08:30,4,457.75,458.75,457.75,458.75,13
20160301|2016-03-04 09:00,4,455.5,455.5,455.5,455.5,5
20160301|2016-03-04 09:30,4,456.75,457.75,456.75,457.75,2
20160301|2016-03-04 10:30,4,455.5,455.5,454.25,455.5,6
20160301|2016-03-04 11:00,4,455,455,455,455,2
20160301|2016-03-04 12:30,4,455.5,455.5,455.5,455.5,5
20160301|2016-03-06 19:00,7,462.5,462.5,462.5,462.5,1
20160301|2016-03-07 06:30,7,463.5,463.5,463.5,463.5,1
20160301|2016-03-07 07:00,7,463.5,464,463.5,464,11
20160301|2016-03-07 09:00,7,464,464,464,464,1
20160301|2016-03-07 09:30,7,464,464,464,464,4
20160301|2016-03-07 10:00,7,465.25,466,465.25,465.75,5
20160301|2016-03-07 11:00,7,465.5,465.5,465.25,465.25,2
20160301|2016-03-07 11:30,7,465.25,465.25,465,465,7
20160301|2016-03-07 13:00,7,458,458,458,458,1
20160301|2016-03-08 07:30,8,456.5,456.75,456.5,456.75,2
20160301|2016-03-08 08:30,8,456.5,456.5,456.5,456.5,4
20160301|2016-03-08 09:00,8,456.5,458.5,456.5,458.5,11
20160301|2016-03-08 09:30,8,459.5,459.75,459.5,459.75,4
20160301|2016-03-08 10:00,8,462.75,463,462.75,463,3
20160301|2016-03-08 10:30,8,463.25,463.25,463.25,463.25,4
20160301|2016-03-08 11:00,8,463.25,464,463.25,464,21
20160301|2016-03-08 11:30,8,464.25,464.75,464.25,464.75,2
20160301|2016-03-09 09:30,9,457.25,457.25,457.25,457.25,5
20160301|2016-03-09 11:30,9,461.5,461.5,461.5,461.5,1
20160301|2016-03-10 09:00,10,469.5,469.5,469.5,469.5,2
20160301|2016-03-11 08:30,11,472.75,472.75,472.75,472.75,2
20160301|2016-03-11 09:00,11,469.5,470.75,469.5,469.75,3
20160301|2016-03-11 09:30,11,468.75,470.5,468.75,470.25,7
20160501|2014-09-30 10:30,30,603,603,603,603,3
20160501|2014-09-30 11:00,30,590,590,590,590,1
20160501|2014-12-01 05:00,1,655,655,655,655,2
20160501|2015-01-20 08:30,20,614,614,614,614,22
20160501|2015-01-20 09:00,20,614,614,614,614,32
20160501|2015-01-20 09:30,20,614,614,614,614,6
20160501|2015-01-23 13:00,23,611,611,611,611,6
20160501|2015-01-28 08:30,28,595,595,595,595,63
20160501|2015-03-02 09:00,2,593,593,593,593,11
20160501|2015-03-02 22:00,3,580,580,580,580,11
20160501|2015-03-03 09:00,3,577,577,577,577,4
20160501|2015-03-03 09:30,3,577,577,577,577,4
20160501|2015-03-05 08:30,5,577,577,577,577,3
20160501|2015-03-05 09:30,5,576.25,576.5,576.25,576.5,4
20160501|2015-03-05 10:30,5,577.5,577.5,577.5,577.5,2
20160501|2015-03-05 11:00,5,574,574,574,574,2
20160501|2015-03-05 11:30,5,574,574,574,574,9
20160501|2015-03-06 10:00,6,574.75,574.75,574.75,574.75,1
20160501|2015-03-06 10:30,6,574,574,574,574,2
20160501|2015-03-11 09:30,11,589,589,589,589,1
20160501|2015-03-11 10:00,11,589.75,589.75,589.75,589.75,1
20160501|2015-03-11 10:30,11,591.5,591.5,591.5,591.5,1
20160501|2015-03-12 08:30,12,590,590,590,590,3
20160501|2015-03-12 11:00,12,598.5,598.5,598.5,598.5,1
20160501|2015-03-13 13:00,13,591.25,591.5,591.25,591.5,3
20160501|2015-03-16 09:00,16,595.75,597.5,595.75,597.5,3
20160501|2015-03-17 08:30,17,598,598,598,598,1
20160501|2015-03-17 10:00,17,599.25,599.25,599.25,599.25,2
20160501|2015-03-17 10:30,17,599.75,599.75,599.75,599.75,2
20160501|2015-03-17 13:00,17,598,598,598,598,4
20160501|2015-03-18 10:30,18,598,599.75,598,599.75,2
20160501|2015-03-18 13:00,18,601.75,601.75,601.75,601.75,1
20160501|2015-03-19 12:00,19,596,596,596,596,1
20160501|2015-03-20 09:00,20,609,611,609,611,3
20160501|2015-03-20 13:00,20,617.25,617.5,617.25,617.5,2
20160501|2015-03-23 08:30,23,625,625,625,625,1
20160501|2015-03-24 11:30,24,613.5,614,613.5,614,5
20160501|2015-03-24 12:00,24,614,614,614,614,1
20160501|2015-03-24 13:00,24,614,614,614,614,2
20160501|2015-03-25 10:00,25,613,613,613,613,1
20160501|2015-03-25 10:30,25,611.75,611.75,611.75,611.75,10
20160501|2015-03-25 13:00,25,609.25,609.25,609.25,609.25,8
20160501|2015-03-26 09:00,26,607,607,607,607,1
20160501|2015-03-26 09:30,26,601.75,601.75,601.75,601.75,2
20160501|2015-03-30 07:00,30,605,605,605,605,1
20160501|2015-03-30 11:00,30,620,620,620,620,2
20160501|2015-03-31 09:00,31,620.25,620.25,620.25,620.25,1
20160501|2015-04-01 10:30,1,610.5,615.25,610.5,615.25,20
20160501|2015-04-01 11:00,1,616.75,616.75,614,614,10
20160501|2015-04-02 05:00,2,615,615,615,615,1
20160501|2015-04-02 08:30,2,611,611,611,611,2
20160501|2015-04-02 09:00,2,621.25,621.25,621.25,621.25,1
20160501|2015-04-02 10:30,2,623.5,623.5,623.5,623.5,4
20160501|2015-04-02 11:00,2,624.25,625,624.25,625,8
20160501|2015-04-02 13:00,2,626,626,626,626,3
20160501|2015-04-05 19:00,6,629.75,629.75,629.75,629.75,2
20160501|2015-04-06 05:00,6,632.5,632.5,632.5,632.5,1
20160501|2015-04-07 08:30,7,609,609,609,609,1
20160501|2015-04-07 19:30,8,615,615,615,615,2
20160501|2015-04-08 02:00,8,615,615,615,615,1
20160501|2015-04-08 10:00,8,606,610,606,610,64
20160501|2015-04-08 10:30,8,609.5,610,609.5,610,85
20160501|2015-04-08 11:00,8,611,611,610.75,611,40
20160501|2015-04-08 11:30,8,611,611,609,609.5,86
20160501|2015-04-08 12:00,8,611.25,612,611.25,611.75,46
20160501|2015-04-09 05:30,9,606,606,606,606,1
20160501|2015-04-09 06:00,9,606,606,606,606,9
20160501|2015-04-09 08:30,9,605,605,602,602,25
20160501|2015-04-09 10:00,9,596,596,596,596,2
20160501|2015-04-09 11:00,9,602,605.25,602,605,21
20160501|2015-04-10 05:30,10,600.5,600.5,600.25,600.25,5
20160501|2015-04-10 06:00,10,600,600,600,600,3
20160501|2015-04-10 06:30,10,601,601,599.75,599.75,4
20160501|2015-04-10 07:00,10,598.75,599.5,598.5,599.5,9
20160501|2015-04-10 07:30,10,599.5,600,599.5,600,8
20160501|2015-04-10 08:30,10,600,607,600,606,20
20160501|2015-04-10 09:00,10,603.25,603.25,603.25,603.25,30
20160501|2015-04-10 10:30,10,609.5,609.5,609.5,609.5,1
20160501|2015-04-10 11:00,10,603.25,603.25,603.25,603.25,55
20160501|2015-04-12 19:00,13,603.25,603.25,600.25,600.25,177
20160501|2015-04-12 20:30,13,600.25,600.25,600.25,600.25,68
20160501|2015-04-12 21:30,13,600.25,600.25,600.25,600.25,5
20160501|2015-04-12 23:00,13,600.25,600.25,600.25,600.25,12
20160501|2015-04-12 23:30,13,600.25,600.25,600.25,600.25,15
20160501|2015-04-13 02:30,13,600.25,600.25,600.25,600.25,19
20160501|2015-04-13 03:00,13,600.25,600.25,600.25,600.25,19
20160501|2015-04-13 07:00,13,595.25,595.25,595.25,595.25,200
20160501|2015-04-13 09:00,13,585.25,585.25,583.25,583.25,2
20160501|2015-04-13 12:30,13,583.75,583.75,583.5,583.5,25
20160501|2015-04-13 13:00,13,584.75,584.75,584.75,584.75,1
20160501|2015-04-13 22:30,14,582,582,582,582,2
20160501|2015-04-14 07:30,14,579.25,579.75,579.25,579.75,37
20160501|2015-04-14 08:30,14,580.75,580.75,580.75,580.75,43
20160501|2015-04-14 09:30,14,576,576,576,576,2
20160501|2015-04-14 10:00,14,580.5,580.5,580.5,580.5,2
20160501|2015-04-14 10:30,14,578.5,578.5,578.5,578.5,10
20160501|2015-04-14 12:30,14,578,578,578,578,1
20160501|2015-04-14 13:00,14,579.75,580.5,579.75,580.5,40
20160501|2015-04-15 08:30,15,578.75,578.75,578.75,578.75,1
20160501|2015-04-15 09:00,15,575,575,575,575,11
20160501|2015-04-15 12:00,15,572.75,573.5,572.75,573.5,6
20160501|2015-04-15 12:30,15,570,570,570,570,6
20160501|2015-04-15 13:00,15,570.5,570.5,570,570,18
20160501|2015-04-16 08:30,16,570.75,571,570.75,570.75,93
20160501|2015-04-16 09:00,16,570.75,570.75,570.75,570.75,7
20160501|2015-04-16 11:00,16,565,565,565,565,11
20160501|2015-04-16 12:00,16,566,566,566,566,3
20160501|2015-04-17 08:30,17,568.75,569,568.75,569,11
20160501|2015-04-17 12:30,17,566,566,566,566,1
20160501|2015-04-20 09:30,20,563,563,563,563,1
20160501|2015-04-20 12:00,20,563.75,563.75,563.75,563.75,1
20160501|2015-04-20 12:30,20,563.75,563.75,563.75,563.75,1
20160501|2015-04-20 13:00,20,567,567,567,567,1
20160501|2015-04-21 09:30,21,570.5,570.5,570.5,570.5,5
20160501|2015-04-22 11:30,22,567.5,567.5,567.5,567.5,34
20160501|2015-04-24 10:30,24,562,562.5,562,562,17
20160501|2015-04-24 12:00,24,562,562,562,562,6
20160501|2015-04-24 12:30,24,563.75,563.75,563.75,563.75,2
20160501|2015-04-24 13:00,24,563,563,560,560,7
20160501|2015-04-27 08:30,27,558,558,555.25,555.25,109
20160501|2015-04-27 09:30,27,555.25,555.25,555,555,19
20160501|2015-04-27 10:00,27,551,551,551,551,11
20160501|2015-04-27 10:30,27,552,552,552,552,2
20160501|2015-04-27 12:30,27,550.25,550.25,548.75,550,95
20160501|2015-04-27 13:00,27,550,550,550,550,6
20160501|2015-04-28 06:30,28,549.75,549.75,549.75,549.75,1
20160501|2015-04-28 07:00,28,548,548,548,548,43
20160501|2015-04-28 08:30,28,548.5,548.5,547,547,60
20160501|2015-04-28 09:30,28,548.5,548.5,547,547,11
20160501|2015-04-28 10:00,28,544,547,544,547,12
20160501|2015-04-28 10:30,28,547.75,547.75,547,547,5
20160501|2015-04-28 11:30,28,547.5,547.75,547.5,547.75,3
20160501|2015-04-28 12:30,28,556.25,556.25,556.25,556.25,2
20160501|2015-04-29 08:30,29,555.5,555.75,555.5,555.75,2
20160501|2015-04-29 12:30,29,561.5,561.5,561.5,561.5,1
20160501|2015-04-30 08:30,30,562,562,562,562,1
20160501|2015-04-30 09:00,30,555.25,555.25,555.25,555.25,1
20160501|2015-04-30 09:30,30,558,558.25,558,558,6
20160501|2015-04-30 10:30,30,555.5,555.5,555.5,555.5,7
20160501|2015-04-30 11:30,30,551.25,551.25,551.25,551.25,2
20160501|2015-04-30 13:00,30,550.25,550.25,550,550,2
20160501|2015-05-01 10:00,1,548.5,548.5,547,547,3
20160501|2015-05-04 08:30,4,544,544,544,544,2
20160501|2015-05-04 12:30,4,549.75,549.75,549.75,549.75,1
20160501|2015-05-05 08:30,5,544.75,544.75,544.75,544.75,1
20160501|2015-05-05 09:30,5,541,543,541,543,15
20160501|2015-05-05 10:00,5,540,540,540,540,12
20160501|2015-05-05 10:30,5,540,540,539,539.25,5
20160501|2015-05-05 11:00,5,538.25,538.75,538.25,538.75,49
20160501|2015-05-05 11:30,5,538.25,538.25,538.25,538.25,5
20160501|2015-05-06 04:30,6,544.75,544.75,544.75,544.75,5
20160501|2015-05-06 05:00,6,544.75,546.25,544.75,546.25,30
20160501|2015-05-06 07:00,6,545.5,546.25,545.25,545.5,45
20160501|2015-05-06 07:30,6,545.5,545.5,545.5,545.5,5
20160501|2015-05-06 08:30,6,546,546,544.25,546,25
20160501|2015-05-06 12:30,6,552.75,554,552.75,554,2
20160501|2015-05-07 08:30,7,556.75,556.75,556.75,556.75,1
20160501|2015-05-07 11:00,7,550.5,550.5,550.5,550.5,1
20160501|2015-05-07 12:30,7,547.25,548,547.25,548,2
20160501|2015-05-08 08:30,8,551.75,552,550,550,6
20160501|2015-05-08 11:00,8,553.5,553.5,553.5,553.5,3
20160501|2015-05-08 13:00,8,551.25,551.25,551.25,551.25,2
20160501|2015-05-11 09:00,11,553.5,553.5,552.75,552.75,2
20160501|2015-05-11 10:00,11,554.5,554.5,554.5,554.5,1
20160501|2015-05-11 13:00,11,556.5,556.5,556.5,556.5,2
20160501|2015-05-12 09:00,12,562.75,562.75,562.75,562.75,1
20160501|2015-05-12 11:00,12,558.5,558.5,556.5,556.5,2
20160501|2015-05-12 19:00,13,552.75,552.75,552.75,552.75,1
20160501|2015-05-13 08:30,13,550.75,550.75,550.75,550.75,1
20160501|2015-05-13 11:00,13,545,545,545,545,1
20160501|2015-05-13 13:00,13,553.5,553.5,553.5,553.5,1
20160501|2015-05-14 09:00,14,572.5,572.5,572.5,572.5,1
20160501|2015-05-14 10:00,14,576.75,576.75,576.75,576.75,1
20160501|2015-05-14 10:30,14,578.5,578.5,578.5,578.5,5
20160501|2015-05-14 19:00,15,587,587,587,587,1
20160501|2015-05-15 06:30,15,590.5,591,590.5,591,3
20160501|2015-05-15 09:00,15,594.75,594.75,594.75,594.75,1
20160501|2015-05-15 09:30,15,593.25,593.25,593.25,593.25,1
20160501|2015-05-15 10:00,15,589.5,589.5,589.5,589.5,1
20160501|2015-05-15 12:30,15,583.25,584.25,583.25,583.5,37
20160501|2015-05-15 13:00,15,584.5,584.5,584.25,584.25,7
20160501|2015-05-18 08:30,18,599,599,599,599,1
20160501|2015-05-18 09:00,18,599.5,599.5,599.5,599.5,4
20160501|2015-05-19 10:30,19,587,587,587,587,2
20160501|2015-05-19 12:30,19,588,588,588,588,2
20160501|2015-05-20 08:30,20,584.75,584.75,584.75,584.75,2
20160501|2015-05-21 08:30,21,595.5,597,595.5,597,46
20160501|2015-05-21 12:30,21,607.75,607.75,607.75,607.75,1
20160501|2015-05-22 08:30,22,601.5,601.5,601.5,601.5,1
20160501|2015-05-22 09:30,22,598.75,598.75,597.25,597.25,6
20160501|2015-05-22 10:00,22,596.5,596.5,593,593,2
20160501|2015-05-22 12:00,22,596,596,595.5,595.5,2
20160501|2015-05-26 07:00,26,594,594,594,594,1
20160501|2015-05-26 08:30,26,586,586,584.5,584.5,3
20160501|2015-05-26 09:00,26,588,588,588,588,1
20160501|2015-05-26 10:30,26,575,575,574.5,574.5,4
20160501|2015-05-26 11:00,26,575,576.5,575,576.5,5
20160501|2015-05-26 12:00,26,574.5,574.5,574.5,574.5,3
20160501|2015-05-26 12:30,26,574.5,575,574.5,575,13
20160501|2015-05-27 08:30,27,558.5,558.5,558.5,558.5,2
20160501|2015-05-27 09:00,27,568.5,568.5,568.5,568.5,1
20160501|2015-05-27 10:30,27,561.75,561.75,561.25,561.25,10
20160501|2015-05-27 11:30,27,562,562,562,562,5
20160501|2015-05-27 12:30,27,562,562,562,562,30
20160501|2015-05-27 13:00,27,561.5,561.5,558.25,558.25,12
20160501|2015-05-27 19:00,28,560,560,560,560,1
20160501|2015-05-28 08:30,28,558.25,558.25,554.25,554.25,57
20160501|2015-05-28 09:00,28,554.25,560,554,559.25,76
20160501|2015-05-28 11:30,28,558.5,558.5,558.25,558.25,35
20160501|2015-05-29 10:30,29,551.5,551.5,550,550,11
20160501|2015-05-29 11:00,29,547.75,547.75,547.75,547.75,2
20160501|2015-05-29 11:30,29,547.5,547.5,547.5,547.5,2
20160501|2015-05-29 13:00,29,547.75,547.75,547.75,547.75,1
20160501|2015-06-01 09:00,1,553.5,553.5,553.5,553.5,1
20160501|2015-06-02 06:30,2,565,565,565,565,2
20160501|2015-06-02 08:30,2,567.75,567.75,567.75,567.75,1
20160501|2015-06-02 10:00,2,568.25,568.25,568.25,568.25,1
20160501|2015-06-03 08:30,3,590.5,590.5,590.5,590.5,1
20160501|2015-06-03 12:00,3,577.75,577.75,577.75,577.75,1
20160501|2015-06-04 08:30,4,580.75,580.75,580.75,580.75,1
20160501|2015-06-05 08:30,5,589.75,589.75,589.75,589.75,1
20160501|2015-06-05 09:00,5,600,602.75,600,602.75,4
20160501|2015-06-05 09:30,5,594.75,594.75,594.75,594.75,1
20160501|2015-06-05 10:30,5,595.25,595.25,595.25,595.25,1
20160501|2015-06-05 12:30,5,586.5,586.5,586.5,586.5,1
20160501|2015-06-08 08:30,8,594.75,595.5,594.75,595.5,2
20160501|2015-06-09 09:30,9,601.75,602.25,599.5,600.75,50
20160501|2015-06-09 10:00,9,600.25,600.25,599.5,599.75,50
20160501|2015-06-09 11:00,9,604,604,604,604,2
20160501|2015-06-09 12:00,9,602,602,602,602,6
20160501|2015-06-09 13:00,9,600.75,600.75,599.5,599.5,3
20160501|2015-06-09 19:00,10,600,601,600,601,7
20160501|2015-06-10 08:30,10,604,604,604,604,1
20160501|2015-06-10 09:00,10,595.5,595.5,595.5,595.5,1
20160501|2015-06-10 11:30,10,583,583,583,583,6
20160501|2015-06-10 12:00,10,582,582,581.5,581.5,7
20160501|2015-06-10 21:30,11,579,579,579,579,3
20160501|2015-06-11 03:30,11,578.5,578.5,578.5,578.5,1
20160501|2015-06-11 04:30,11,578,578,578,578,3
20160501|2015-06-11 12:00,11,572.25,572.25,572.25,572.25,7
20160501|2015-06-11 13:00,11,571.5,571.5,571.5,571.5,1
20160501|2015-06-11 19:00,12,572,572,572,572,1
20160501|2015-06-11 22:30,12,572,572,572,572,11
20160501|2015-06-12 00:30,12,572,572,572,572,9
20160501|2015-06-12 12:00,12,577,577,577,577,6
20160501|2015-06-15 05:00,15,566,566,566,566,3
20160501|2015-06-15 08:30,15,565,565,560,560,80
20160501|2015-06-15 09:30,15,559.5,559.75,558,558,24
20160501|2015-06-15 12:00,15,557,557,557,557,6
20160501|2015-06-15 13:00,15,559.5,559.5,558,558,19
20160501|2015-06-16 08:30,16,558,558,558,558,39
20160501|2015-06-16 09:00,16,558.25,558.5,558.25,558.5,12
20160501|2015-06-16 12:00,16,556.5,556.5,555,555,7
20160501|2015-06-17 11:00,17,559.5,559.5,559.5,559.5,6
20160501|2015-06-17 12:00,17,556.75,556.75,556.75,556.75,5
20160501|2015-06-18 12:30,18,553.25,553.25,553.25,553.25,5
20160501|2015-06-18 13:00,18,552.5,552.5,550.5,550.5,35
20160501|2015-06-19 08:30,19,554.5,554.5,554.5,554.5,1
20160501|2015-06-19 09:00,19,551.5,551.5,551.5,551.5,1
20160501|2015-06-19 09:30,19,549.75,550.25,549.75,550.25,7
20160501|2015-06-19 10:30,19,549.25,549.25,549.25,549.25,1
20160501|2015-06-22 10:00,22,560.75,560.75,560.75,560.75,4
20160501|2015-06-23 08:30,23,566,566,566,566,1
20160501|2015-06-23 12:00,23,574.5,574.5,574.5,574.5,1
20160501|2015-06-24 08:30,24,574,574,574,574,2
20160501|2015-06-24 11:30,24,582.75,582.75,582.75,582.75,2
20160501|2015-06-25 08:30,25,576,576,576,576,1
20160501|2015-06-25 12:30,25,583.5,584.25,583.5,584,16
20160501|2015-06-25 13:00,25,584,584,584,584,4
20160501|2015-06-26 08:30,26,606.25,606.25,606.25,606.25,1
20160501|2015-06-26 09:30,26,605,605,605,605,1
20160501|2015-06-26 10:00,26,606,606,606,606,1
20160501|2015-06-26 10:30,26,606.5,608.25,606.5,608.25,17
20160501|2015-06-26 12:00,26,610.5,610.5,610.25,610.25,7
20160501|2015-06-26 12:30,26,611.5,612.25,610.75,610.75,4
20160501|2015-06-29 01:30,29,609,609,609,609,1
20160501|2015-06-29 07:30,29,615.75,615.75,615.25,615.25,2
20160501|2015-06-29 08:30,29,617.5,617.5,612,612,5
20160501|2015-06-29 09:30,29,622.5,622.5,622.5,622.5,1
20160501|2015-06-29 10:00,29,623.75,623.75,623.75,623.75,3
20160501|2015-06-29 10:30,29,623,623,623,623,1
20160501|2015-06-29 11:00,29,618.5,618.5,618.5,618.5,1
20160501|2015-06-29 12:00,29,620.25,620.25,620.25,620.25,6
20160501|2015-06-29 12:30,29,624.25,624.25,622.25,622.25,3
20160501|2015-06-29 19:00,30,620.25,620.75,620.25,620.75,9
20160501|2015-06-29 23:30,30,622.5,622.5,622.5,622.5,1
20160501|2015-06-30 04:30,30,620.5,622.5,620.25,622.5,20
20160501|2015-06-30 05:00,30,622,622,622,622,1
20160501|2015-06-30 07:00,30,617.75,619,617.5,618,49
20160501|2015-06-30 07:30,30,618.75,618.75,616.75,617.5,60
20160501|2015-06-30 08:30,30,622.25,622.25,621,621,2
20160501|2015-06-30 09:00,30,621.5,622.5,619.5,621,28
20160501|2015-06-30 09:30,30,621,621.5,620.75,621.5,39
20160501|2015-06-30 10:00,30,622.25,622.25,617.25,617.25,12
20160501|2015-06-30 10:30,30,619,619,614,615.25,7
20160501|2015-06-30 11:00,30,615,623.25,613.75,623.25,53
20160501|2015-06-30 11:30,30,635,636,627.25,627.75,31
20160501|2015-06-30 12:00,30,628.25,629.75,628,629.75,11
20160501|2015-06-30 13:00,30,645.25,645.25,645.25,645.25,1
20160501|2015-06-30 21:30,1,641.25,641.25,641.25,641.25,1
20160501|2015-07-01 01:30,1,639.25,639.25,639.25,639.25,2
20160501|2015-07-01 02:30,1,642.5,642.5,642.5,642.5,1
20160501|2015-07-01 08:30,1,632.75,632.75,631.75,631.75,2
20160501|2015-07-01 09:30,1,631.75,632,631.75,631.75,15
20160501|2015-07-01 10:00,1,630.75,630.75,630.5,630.5,2
20160501|2015-07-01 11:00,1,622.5,622.5,622.5,622.5,12
20160501|2015-07-01 11:30,1,621,621,621,621,2
20160501|2015-07-01 12:00,1,621.5,621.5,619.5,619.5,16
20160501|2015-07-01 13:00,1,632.25,632.25,632.25,632.25,1
20160501|2015-07-01 19:00,2,631.5,631.5,631.5,631.5,16
20160501|2015-07-01 22:00,2,634.5,634.5,634.5,634.5,1
20160501|2015-07-02 08:30,2,623.25,623.25,623.25,623.25,1
20160501|2015-07-02 09:00,2,622.5,622.5,622.5,622.5,1
20160501|2015-07-02 10:00,2,632,632,632,632,8
20160501|2015-07-02 11:30,2,638.25,638.25,638.25,638.25,1
20160501|2015-07-06 05:00,6,619.25,619.25,619.25,619.25,1
20160501|2015-07-06 07:00,6,617,617,617,617,3
20160501|2015-07-06 08:30,6,624.5,624.5,624.5,624.5,1
20160501|2015-07-06 09:00,6,630,630,630,630,3
20160501|2015-07-06 11:00,6,637.75,637.75,637.75,637.75,1
20160501|2015-07-06 12:00,6,633.75,638.75,633.75,637.5,11
20160501|2015-07-06 12:30,6,632.5,632.5,632.5,632.5,1
20160501|2015-07-06 13:00,6,633,633,633,633,1
20160501|2015-07-06 21:30,7,630.75,630.75,630.75,630.75,1
20160501|2015-07-07 08:30,7,621,621,621,621,1
20160501|2015-07-07 09:00,7,623.25,626.25,623.25,626.25,6
20160501|2015-07-07 09:30,7,624,624,624,624,1
20160501|2015-07-07 10:00,7,624,624,624,624,1
20160501|2015-07-07 11:00,7,630.25,631,627.5,627.5,3
20160501|2015-07-07 11:30,7,624.5,624.5,624.5,624.5,2
20160501|2015-07-07 12:00,7,622.5,622.75,622.5,622.75,9
20160501|2015-07-08 03:00,8,617.5,617.5,617.5,617.5,1
20160501|2015-07-08 10:00,8,629.25,629.25,629.25,629.25,2
20160501|2015-07-08 11:00,8,623.5,623.5,623.5,623.5,1
20160501|2015-07-08 13:00,8,622.5,623.5,622.5,623.5,5
20160501|2015-07-09 01:30,9,627.5,627.5,627.5,627.5,1
20160501|2015-07-09 09:30,9,623.25,623.25,623.25,623.25,2
20160501|2015-07-09 10:30,9,624,624,624,624,5
20160501|2015-07-09 11:00,9,628.5,628.5,628.5,628.5,1
20160501|2015-07-09 11:30,9,626.5,626.5,626.5,626.5,1
20160501|2015-07-09 12:00,9,626.5,627,626.5,627,5
20160501|2015-07-09 12:30,9,624.75,624.75,624.75,624.75,1
20160501|2015-07-09 13:00,9,623,623,620,620,19
20160501|2015-07-10 06:30,10,625.5,625.5,625.5,625.5,1
20160501|2015-07-10 08:30,10,625,625,624.75,624.75,4
20160501|2015-07-10 09:00,10,625.25,625.25,625.25,625.25,1
20160501|2015-07-10 09:30,10,624.75,624.75,624.75,624.75,3
20160501|2015-07-10 11:00,10,617.5,620.25,610,619.25,9
20160501|2015-07-10 12:30,10,618,618,618,618,2
20160501|2015-07-10 13:00,10,614.5,616,613.75,613.75,9
20160501|2015-07-13 04:00,13,612.5,612.5,612.5,612.5,1
20160501|2015-07-13 08:30,13,607,607,607,607,1
20160501|2015-07-13 09:30,13,607,607,607,607,2
20160501|2015-07-13 10:00,13,606.5,606.5,606,606,5
20160501|2015-07-13 10:30,13,606,606,604.75,604.75,39
20160501|2015-07-13 11:00,13,605.25,605.75,604.75,604.75,28
20160501|2015-07-13 11:30,13,605.75,605.75,605.75,605.75,7
20160501|2015-07-13 12:00,13,607.75,607.75,607.75,607.75,1
20160501|2015-07-13 12:30,13,608,608.75,608,608.75,46
20160501|2015-07-13 13:00,13,609.25,609.25,609.25,609.25,1
20160501|2015-07-13 21:30,14,611.5,611.5,611.5,611.5,9
20160501|2015-07-14 04:30,14,611.5,611.5,611.5,611.5,5
20160501|2015-07-14 08:30,14,608,608,604,604,42
20160501|2015-07-14 09:00,14,603.75,603.75,603.75,603.75,2
20160501|2015-07-14 09:30,14,602.5,602.5,602.5,602.5,1
20160501|2015-07-14 10:00,14,602,602,602,602,20
20160501|2015-07-14 10:30,14,601.75,601.75,601.75,601.75,1
20160501|2015-07-14 11:30,14,603.5,603.5,603.5,603.5,1
20160501|2015-07-14 12:00,14,602.5,602.5,602.5,602.5,1
20160501|2015-07-14 12:30,14,603.25,603.25,603.25,603.25,3
20160501|2015-07-14 13:00,14,603.5,603.75,603.5,603.75,3
20160501|2015-07-14 19:00,15,600,600,600,600,9
20160501|2015-07-14 20:00,15,600,600,600,600,5
20160501|2015-07-14 23:00,15,599,599,599,599,1
20160501|2015-07-15 02:30,15,600.5,600.5,600.5,600.5,4
20160501|2015-07-15 08:30,15,598.5,600.75,597.5,600.75,9
20160501|2015-07-15 09:00,15,598.25,598.25,598,598,2
20160501|2015-07-15 09:30,15,598,598,598,598,11
20160501|2015-07-15 10:00,15,597.5,599,597.5,599,2
20160501|2015-07-15 10:30,15,598.5,598.5,598.25,598.25,2
20160501|2015-07-15 11:00,15,597.5,597.5,593.25,593.25,175
20160501|2015-07-15 11:30,15,595.25,595.25,595.25,595.25,26
20160501|2015-07-15 12:00,15,598.25,598.25,598.25,598.25,1
20160501|2015-07-15 13:00,15,601.75,601.75,601.75,601.75,1
20160501|2015-07-15 19:00,16,601.75,601.75,601.75,601.75,1
20160501|2015-07-16 02:30,16,599.5,599.5,599.5,599.5,1
20160501|2015-07-16 08:30,16,603.5,603.5,601.25,601.25,61
20160501|2015-07-16 09:00,16,603,603,603,603,1
20160501|2015-07-16 09:30,16,604,604,604,604,1
20160501|2015-07-16 10:00,16,604.25,604.25,604.25,604.25,1
20160501|2015-07-16 11:00,16,595.25,598,595.25,598,2
20160501|2015-07-16 11:30,16,598,598,598,598,4
20160501|2015-07-16 12:00,16,597,597,597,597,5
20160501|2015-07-16 12:30,16,596,596,596,596,1
20160501|2015-07-16 13:00,16,595,595.75,595,595.75,6
20160501|2015-07-17 07:00,17,590,590,590,590,1
20160501|2015-07-17 08:30,17,585,585,585,585,4
20160501|2015-07-17 10:00,17,581.75,581.75,581.75,581.75,1
20160501|2015-07-17 11:00,17,585,585,585,585,1
20160501|2015-07-17 12:30,17,587.5,587.5,587.5,587.5,1
20160501|2015-07-19 22:00,20,579.75,579.75,579.75,579.75,1
20160501|2015-07-20 08:30,20,577,577,577,577,20
20160501|2015-07-20 09:30,20,573,573,573,573,11
20160501|2015-07-20 10:00,20,576.75,576.75,576.75,576.75,1
20160501|2015-07-20 10:30,20,574.5,574.75,573,573.5,17
20160501|2015-07-20 11:00,20,574,574,572.75,572.75,7
20160501|2015-07-20 11:30,20,570.25,570.25,570,570,2
20160501|2015-07-20 12:00,20,571.5,571.5,571.5,571.5,1
20160501|2015-07-20 12:30,20,570,570,568,568,34
20160501|2015-07-20 13:00,20,569.5,569.5,568.75,568.75,2
20160501|2015-07-20 19:00,21,568,568.25,568,568.25,5
20160501|2015-07-20 22:00,21,567.25,567.25,567.25,567.25,1
20160501|2015-07-21 08:30,21,567,567.25,566.5,567.25,5
20160501|2015-07-21 09:00,21,572.25,574,569.5,574,37
20160501|2015-07-21 09:30,21,568,569,568,569,8
20160501|2015-07-21 10:00,21,569.5,569.5,568,568,35
20160501|2015-07-21 11:00,21,566.75,566.75,566.5,566.5,3
20160501|2015-07-21 11:30,21,565.25,565.25,565.25,565.25,1
20160501|2015-07-21 12:00,21,563,563.75,563,563.75,21
20160501|2015-07-21 12:30,21,563,563.5,563,563.5,38
20160501|2015-07-21 13:00,21,561,561,560.25,560.75,11
20160501|2015-07-21 19:00,22,559.5,559.5,559,559,13
20160501|2015-07-21 19:30,22,559,559,559,559,1
20160501|2015-07-21 20:00,22,559,559,559,559,14
20160501|2015-07-21 20:30,22,558.5,558.5,558.5,558.5,1
20160501|2015-07-22 04:30,22,557.25,557.25,557.25,557.25,1
20160501|2015-07-22 05:30,22,556,556,556,556,20
20160501|2015-07-22 08:30,22,556.75,556.75,554.5,554.5,12
20160501|2015-07-22 09:00,22,558,565.25,558,565.25,63
20160501|2015-07-22 09:30,22,566.25,566.25,564.25,564.25,2
20160501|2015-07-22 10:00,22,563.75,563.75,560.75,560.75,3
20160501|2015-07-22 10:30,22,562.5,562.75,562.5,562.75,6
20160501|2015-07-22 11:30,22,561.75,561.75,561.75,561.75,1
20160501|2015-07-22 12:00,22,558,558,558,558,5
20160501|2015-07-22 19:00,23,555.5,555.5,555.5,555.5,5
20160501|2015-07-22 23:00,23,557.5,557.5,557.25,557.25,20
20160501|2015-07-23 06:30,23,560,560,560,560,1
20160501|2015-07-23 07:00,23,561,561,561,561,5
20160501|2015-07-23 07:30,23,560.5,560.5,560.5,560.5,1
20160501|2015-07-23 08:30,23,562,563,562,563,10
20160501|2015-07-23 09:00,23,562.5,562.5,559.75,560.5,26
20160501|2015-07-23 09:30,23,560.5,560.5,556.25,556.5,25
20160501|2015-07-23 10:00,23,556,556,556,556,4
20160501|2015-07-23 11:30,23,553.75,553.75,553.75,553.75,2
20160501|2015-07-23 12:00,23,556,557,556,557,9
20160501|2015-07-23 12:30,23,558,561,558,561,43
20160501|2015-07-24 03:30,24,558,558,558,558,3
20160501|2015-07-24 08:30,24,553.5,553.75,553.5,553.5,20
20160501|2015-07-24 09:00,24,553.5,554,550.25,550.25,65
20160501|2015-07-24 09:30,24,550.25,550.25,550,550,87
20160501|2015-07-24 10:00,24,550,550.25,550,550.25,25
20160501|2015-07-24 10:30,24,553.25,555,553.25,555,26
20160501|2015-07-24 11:00,24,557,558,555.25,555.25,8
20160501|2015-07-24 11:30,24,555.25,555.25,555.25,555.25,3
20160501|2015-07-24 12:00,24,553.25,553.25,553.25,553.25,12
20160501|2015-07-24 13:00,24,551.5,551.5,551.5,551.5,5
20160501|2015-07-26 19:00,27,549,549,547,547,220
20160501|2015-07-26 19:30,27,545,545,545,545,2
20160501|2015-07-27 04:00,27,547.5,547.5,547.25,547.25,2
20160501|2015-07-27 05:00,27,547.75,547.75,547.75,547.75,1
20160501|2015-07-27 05:30,27,547.75,547.75,547.75,547.75,3
20160501|2015-07-27 06:00,27,547.5,547.5,547.5,547.5,2
20160501|2015-07-27 08:30,27,543.75,549.25,543,549.25,84
20160501|2015-07-27 09:00,27,550.5,550.75,548.5,548.5,49
20160501|2015-07-27 09:30,27,548.5,549.5,548,548,22
20160501|2015-07-27 10:00,27,546.25,546.5,546.25,546.5,10
20160501|2015-07-27 10:30,27,546,546,545.25,545.25,6
20160501|2015-07-27 11:30,27,545,545,544,544.5,180
20160501|2015-07-27 12:00,27,544.5,545,544.25,544.25,62
20160501|2015-07-27 13:00,27,545.25,545.25,543,543,41
20160501|2015-07-28 07:30,28,549,549,549,549,1
20160501|2015-07-28 08:30,28,545,545,543,545,30
20160501|2015-07-28 09:00,28,545.25,549,545.25,549,17
20160501|2015-07-28 09:30,28,547.5,550,547.5,550,11
20160501|2015-07-28 10:00,28,548.5,548.5,548.5,548.5,4
20160501|2015-07-28 12:30,28,546,546.5,546,546.5,16
20160501|2015-07-28 13:00,28,547.75,547.75,547.75,547.75,2
20160501|2015-07-28 19:00,29,548,548,547,547,7
20160501|2015-07-29 06:30,29,544,544,544,544,2
20160501|2015-07-29 08:30,29,544.5,544.5,544,544,10
20160501|2015-07-29 09:00,29,544,544,543,543,18
20160501|2015-07-29 09:30,29,543,543,543,543,1
20160501|2015-07-29 10:00,29,540.75,540.75,539.75,539.75,22
20160501|2015-07-29 10:30,29,538.75,538.75,538.75,538.75,1
20160501|2015-07-29 11:00,29,538.75,539.75,538,539.25,154
20160501|2015-07-29 13:00,29,538,538.25,538,538.25,8
20160501|2015-07-29 19:00,30,538.25,538.25,538.25,538.25,3
20160501|2015-07-30 07:00,30,541,541,541,541,1
20160501|2015-07-30 09:30,30,535.75,535.75,535,535,10
20160501|2015-07-30 10:00,30,541.25,541.25,541.25,541.25,12
20160501|2015-07-30 13:00,30,535.25,535.75,534.5,534.5,10
20160501|2015-07-30 19:00,31,534.5,534.5,534.5,534.5,2
20160501|2015-07-31 09:30,31,535,535,535,535,66
20160501|2015-07-31 10:00,31,537,537.75,537,537.75,2
20160501|2015-07-31 11:30,31,535,535,534.5,534.5,70
20160501|2015-07-31 12:00,31,534.5,534.5,534.25,534.25,13
20160501|2015-07-31 12:30,31,534.75,535,534.75,535,6
20160501|2015-07-31 13:00,31,536.5,536.5,534,534,2
20160501|2015-08-02 19:00,3,533.5,533.5,532.75,532.75,7
20160501|2015-08-03 01:00,3,531,531,531,531,5
20160501|2015-08-03 02:00,3,530.25,530.25,530.25,530.25,49
20160501|2015-08-03 02:30,3,530.25,530.25,530.25,530.25,51
20160501|2015-08-03 03:00,3,530,530,530,530,3
20160501|2015-08-03 03:30,3,529.25,529.25,529,529,13
20160501|2015-08-03 07:00,3,529,529,529,529,1
20160501|2015-08-03 08:30,3,529,529.75,525,525,92
20160501|2015-08-03 09:00,3,525.25,527.5,525.25,526.75,85
20160501|2015-08-03 09:30,3,529.25,530,529.25,530,20
20160501|2015-08-03 10:00,3,531.25,532.25,531.25,532.25,8
20160501|2015-08-03 10:30,3,529.25,529.75,529.25,529.25,4
20160501|2015-08-03 11:00,3,530,530,529.25,529.25,22
20160501|2015-08-03 11:30,3,529,529,529,529,8
20160501|2015-08-03 12:00,3,529.75,530.25,529.75,530.25,13
20160501|2015-08-03 12:30,3,531.5,531.5,531.5,531.5,1
20160501|2015-08-03 13:00,3,532.75,533.25,532.75,533,13
20160501|2015-08-03 19:00,4,532.75,534.75,532.75,534.75,41
20160501|2015-08-04 08:30,4,534,534,534,534,1
20160501|2015-08-04 11:30,4,531.5,531.75,531.5,531.75,10
20160501|2015-08-04 12:00,4,530.5,530.5,529.25,529.25,13
20160501|2015-08-04 19:00,5,528.25,528.25,527.25,528.25,6
20160501|2015-08-04 20:00,5,528.75,528.75,528.75,528.75,1
20160501|2015-08-05 07:30,5,527.75,527.75,527.75,527.75,1
20160501|2015-08-05 08:30,5,530.75,532,530.75,532,9
20160501|2015-08-05 09:00,5,532,532,532,532,2
20160501|2015-08-05 09:30,5,533,533,533,533,2
20160501|2015-08-05 10:30,5,534.75,537.75,534.75,537.75,25
20160501|2015-08-05 11:00,5,536.5,537,536.5,536.75,3
20160501|2015-08-05 12:00,5,534.5,534.5,534.5,534.5,6
20160501|2015-08-05 12:30,5,531.75,531.75,531.75,531.75,1
20160501|2015-08-05 13:00,5,532.75,533.25,532.5,533.25,27
20160501|2015-08-05 19:00,6,533.25,533.25,533,533,54
20160501|2015-08-06 08:30,6,535.25,536,535.25,536,6
20160501|2015-08-06 09:30,6,535.25,538,535,538,20
20160501|2015-08-06 10:30,6,538,538,538,538,1
20160501|2015-08-06 11:00,6,537,538.25,536.25,538,15
20160501|2015-08-06 11:30,6,539,539,539,539,5
20160501|2015-08-06 12:00,6,537.25,537.25,537.25,537.25,1
20160501|2015-08-06 12:30,6,535.25,535.25,535,535,2
20160501|2015-08-06 13:00,6,535,535,533.25,533.25,39
20160501|2015-08-07 08:30,7,536,536,536,536,5
20160501|2015-08-07 09:00,7,537,537,534,534,16
20160501|2015-08-07 09:30,7,534.5,534.5,533.25,534,3
20160501|2015-08-07 10:30,7,534.25,534.25,532.5,532.75,22
20160501|2015-08-07 11:30,7,538,539,536.25,539,14
20160501|2015-08-07 13:00,7,537.5,537.5,537.5,537.5,1
20160501|2015-08-10 08:30,10,541,541,541,541,5
20160501|2015-08-10 09:00,10,541,541,541,541,1
20160501|2015-08-10 09:30,10,543.75,544,543.75,544,6
20160501|2015-08-10 10:00,10,548,550.5,548,550.5,6
20160501|2015-08-10 10:30,10,550.25,550.25,550.25,550.25,3
20160501|2015-08-10 11:00,10,551.25,551.25,551.25,551.25,1
20160501|2015-08-10 11:30,10,550.25,550.25,548.5,548.5,6
20160501|2015-08-10 12:00,10,547,547.75,547,547.75,3
20160501|2015-08-10 13:00,10,548.25,549.5,548.25,549,3
20160501|2015-08-10 19:00,11,548,548,548,548,3
20160501|2015-08-11 01:00,11,546.75,546.75,546.75,546.75,1
20160501|2015-08-11 07:30,11,540.25,540.25,540.25,540.25,3
20160501|2015-08-11 08:30,11,537,537,536.75,536.75,5
20160501|2015-08-11 09:00,11,533,533,533,533,3
20160501|2015-08-11 09:30,11,532.25,532.25,530,530.5,6
20160501|2015-08-11 11:00,11,534.25,534.5,534.25,534.5,21
20160501|2015-08-11 12:00,11,534.5,535,534,534,12
20160501|2015-08-11 12:30,11,533,533,533,533,1
20160501|2015-08-11 13:00,11,535,535,532.75,532.75,35
20160501|2015-08-12 03:30,12,535,535.25,534.75,535.25,15
20160501|2015-08-12 07:30,12,536.25,537,536,537,45
20160501|2015-08-12 08:30,12,536.25,538,536.25,536.25,19
20160501|2015-08-12 09:00,12,537.25,537.75,536.5,537.75,47
20160501|2015-08-12 09:30,12,537,537.75,537,537,122
20160501|2015-08-12 10:00,12,537.75,538.25,537.75,538,11
20160501|2015-08-12 10:30,12,537.75,537.75,537,537.25,87
20160501|2015-08-12 11:00,12,537.5,537.5,517.25,521.75,86
20160501|2015-08-12 11:30,12,523,525.75,523,525.75,4
20160501|2015-08-12 12:00,12,521,522.5,519.5,519.75,106
20160501|2015-08-12 12:30,12,521,523.25,520.75,521.5,28
20160501|2015-08-12 13:00,12,521,522.5,521,522.5,6
20160501|2015-08-13 08:30,13,527,527.25,525,525.5,28
20160501|2015-08-13 09:00,13,526.75,526.75,526.75,526.75,1
20160501|2015-08-13 09:30,13,528.25,528.25,526.25,526.25,12
20160501|2015-08-13 10:00,13,526.25,526.25,526.25,526.25,1
20160501|2015-08-13 10:30,13,526.75,530,526.75,529.25,6
20160501|2015-08-13 11:00,13,529.25,529.5,529.25,529.5,17
20160501|2015-08-13 11:30,13,529.5,530.25,529.5,530.25,17
20160501|2015-08-13 12:00,13,530.75,531,530.75,531,14
20160501|2015-08-13 12:30,13,531.25,531.25,528.5,528.5,3
20160501|2015-08-13 13:00,13,530,530.75,529,530.5,9
20160501|2015-08-13 20:30,14,529,529,529,529,7
20160501|2015-08-14 08:30,14,530.5,534.75,530.5,534.75,4
20160501|2015-08-14 09:00,14,535.25,536.5,535,535.5,12
20160501|2015-08-14 09:30,14,537.75,537.75,537.75,537.75,10
20160501|2015-08-14 10:00,14,538.25,538.25,538.25,538.25,9
20160501|2015-08-14 10:30,14,536,536,535.75,535.75,4
20160501|2015-08-14 11:00,14,535,535,535,535,1
20160501|2015-08-14 11:30,14,534.75,534.75,534.75,534.75,3
20160501|2015-08-14 12:00,14,535.5,536.25,535.5,536.25,2
20160501|2015-08-14 12:30,14,535.25,535.25,535.25,535.25,1
20160501|2015-08-14 13:00,14,533.5,534.25,532.75,534,8
20160501|2015-08-16 19:00,17,530.5,530.5,530.5,530.5,3
20160501|2015-08-17 06:30,17,532,532,532,532,1
20160501|2015-08-17 08:30,17,533.25,533.5,533.25,533.5,2
20160501|2015-08-17 09:30,17,526,526,526,526,1
20160501|2015-08-17 10:00,17,525.25,525.25,525.25,525.25,3
20160501|2015-08-17 11:00,17,526.75,526.75,526.75,526.75,1
20160501|2015-08-17 11:30,17,526,526,526,526,7
20160501|2015-08-17 12:30,17,525.25,525.25,525.25,525.25,2
20160501|2015-08-17 13:00,17,525.5,527.25,525.25,525.5,37
20160501|2015-08-17 19:00,18,526,526,526,526,9
20160501|2015-08-18 02:30,18,524.5,524.5,523.25,523.25,42
20160501|2015-08-18 03:00,18,523.25,523.5,523.25,523.5,24
20160501|2015-08-18 06:30,18,523,523,522.75,522.75,4
20160501|2015-08-18 07:00,18,523.75,524,523.75,524,6
20160501|2015-08-18 07:30,18,523.75,524,523.75,524,11
20160501|2015-08-18 08:30,18,523.5,523.5,519.75,519.75,10
20160501|2015-08-18 09:00,18,518.5,518.5,518.5,518.5,2
20160501|2015-08-18 09:30,18,520,520,520,520,1
20160501|2015-08-18 10:00,18,521,522.75,520.25,520.25,55
20160501|2015-08-18 10:30,18,519.5,519.5,519.5,519.5,4
20160501|2015-08-18 11:00,18,519.75,519.75,519.75,519.75,5
20160501|2015-08-18 11:30,18,522,522,522,522,1
20160501|2015-08-18 12:00,18,523,523,522.75,522.75,26
20160501|2015-08-18 13:00,18,519.25,519.25,519.25,519.25,1
20160501|2015-08-19 06:30,19,518.5,518.5,518.5,518.5,2
20160501|2015-08-19 08:30,19,519.25,520.75,518.75,520.25,19
20160501|2015-08-19 09:00,19,518.75,518.75,516.25,517,20
20160501|2015-08-19 09:30,19,516.5,516.75,514,514,58
20160501|2015-08-19 10:00,19,514,514.25,514,514.25,16
20160501|2015-08-19 10:30,19,514.25,514.5,514.25,514.5,5
20160501|2015-08-19 11:00,19,513.5,513.5,513.5,513.5,8
20160501|2015-08-19 11:30,19,513.5,513.75,513,513.75,12
20160501|2015-08-19 12:00,19,513,513,513,513,5
20160501|2015-08-19 12:30,19,514,514,514,514,1
20160501|2015-08-19 13:00,19,514.75,518.25,514.75,518,28
20160501|2015-08-20 03:00,20,518.75,518.75,518.75,518.75,1
20160501|2015-08-20 04:30,20,517,517,517,517,2
20160501|2015-08-20 06:30,20,516.25,516.25,516.25,516.25,1
20160501|2015-08-20 08:30,20,520.5,527.75,520,524.75,25
20160501|2015-08-20 09:00,20,525.25,525.25,523,523,18
20160501|2015-08-20 09:30,20,521.5,522,521.5,522,10
20160501|2015-08-20 10:00,20,522.75,523.75,522.75,523.75,7
20160501|2015-08-20 10:30,20,523.25,523.25,523.25,523.25,3
20160501|2015-08-20 11:00,20,523,523,523,523,2
20160501|2015-08-20 12:00,20,523,523,523,523,1
20160501|2015-08-20 12:30,20,524.25,524.25,524.25,524.25,2
20160501|2015-08-20 13:00,20,523.25,525,522.25,522.25,27
20160501|2015-08-20 19:00,21,524,524,524,524,1
20160501|2015-08-21 02:30,21,520.5,520.5,520.5,520.5,1
20160501|2015-08-21 07:00,21,521,521,521,521,1
20160501|2015-08-21 08:30,21,521.5,521.5,521.5,521.5,1
20160501|2015-08-21 09:00,21,517.5,517.5,517.5,517.5,1
20160501|2015-08-21 09:30,21,516.75,516.75,516,516,3
20160501|2015-08-21 10:30,21,515.25,515.25,514.25,514.25,4
20160501|2015-08-21 11:00,21,512,513.25,512,513.25,5
20160501|2015-08-21 11:30,21,514,515.25,514,515.25,6
20160501|2015-08-21 12:00,21,512.25,513.5,512.25,513.5,17
20160501|2015-08-21 13:00,21,515,517.25,514.75,517.25,17
20160501|2015-08-23 22:30,24,510,510,510,510,9
20160501|2015-08-24 00:00,24,510,510,510,510,1
20160501|2015-08-24 04:00,24,510.75,511.25,510.75,511.25,3
20160501|2015-08-24 07:00,24,508,510,507.75,510,11
20160501|2015-08-24 08:30,24,513,515.75,508.75,514.5,30
20160501|2015-08-24 09:00,24,515.25,522.75,515.25,519.5,23
20160501|2015-08-24 09:30,24,521.75,521.75,521.75,521.75,1
20160501|2015-08-24 10:00,24,515.75,516.5,515.75,516.5,18
20160501|2015-08-24 12:00,24,517.75,517.75,517.75,517.75,4
20160501|2015-08-24 12:30,24,517.5,517.5,516.5,516.5,23
20160501|2015-08-24 13:00,24,521,522,519.75,522,118
20160501|2015-08-25 02:00,25,522,522,522,522,2
20160501|2015-08-25 03:00,25,522,522,522,522,3
20160501|2015-08-25 05:30,25,528,528,528,528,1
20160501|2015-08-25 06:00,25,527.75,527.75,527.75,527.75,1
20160501|2015-08-25 06:30,25,526.75,526.75,526.75,526.75,1
20160501|2015-08-25 08:30,25,520.75,520.75,519,519,20
20160501|2015-08-25 09:00,25,518.75,521.75,518,521.75,14
20160501|2015-08-25 09:30,25,520.5,520.5,518.75,518.75,6
20160501|2015-08-25 10:00,25,517.5,517.75,515,515,3
20160501|2015-08-25 10:30,25,514.25,514.25,513,513,8
20160501|2015-08-25 11:00,25,514.5,514.5,513,513,4
20160501|2015-08-25 11:30,25,511,511,511,511,1
20160501|2015-08-25 12:00,25,511,511,511,511,8
20160501|2015-08-25 12:30,25,510.5,510.5,509.75,509.75,5
20160501|2015-08-25 13:00,25,512,514,511.5,514,203
20160501|2015-08-26 06:30,26,518,518,518,518,2
20160501|2015-08-26 07:00,26,517.75,517.75,517.75,517.75,1
20160501|2015-08-26 08:30,26,512.75,513.75,512.75,513.75,3
20160501|2015-08-26 09:00,26,513.75,513.75,512.5,512.5,2
20160501|2015-08-26 10:00,26,510.75,510.75,509.5,509.5,7
20160501|2015-08-26 10:30,26,509.5,510,509.5,510,5
20160501|2015-08-26 11:00,26,511,512.75,511,512.25,25
20160501|2015-08-26 11:30,26,510.75,510.75,510.75,510.75,1
20160501|2015-08-26 12:00,26,515.5,515.5,515.25,515.25,3
20160501|2015-08-26 12:30,26,514.5,514.5,514.5,514.5,20
20160501|2015-08-27 04:00,27,517,517,517,517,3
20160501|2015-08-27 04:30,27,517.25,517.25,516.5,516.5,3
20160501|2015-08-27 05:00,27,516,516,515.75,515.75,10
20160501|2015-08-27 06:00,27,515.25,515.25,515,515,11
20160501|2015-08-27 07:00,27,515,515,513.75,513.75,23
20160501|2015-08-27 08:30,27,513.25,513.25,510.75,512.25,80
20160501|2015-08-27 09:00,27,511,515.75,511,515.75,14
20160501|2015-08-27 09:30,27,514,514,514,514,1
20160501|2015-08-27 10:00,27,516.75,519,516.75,519,3
20160501|2015-08-27 10:30,27,519.25,519.75,513.5,513.5,40
20160501|2015-08-27 11:00,27,513.75,513.75,512,512,25
20160501|2015-08-27 11:30,27,512,512,511.75,511.75,3
20160501|2015-08-27 12:00,27,513.75,514,512.5,512.5,49
20160501|2015-08-27 12:30,27,512.5,513.25,512.25,513,12
20160501|2015-08-27 13:00,27,512.75,512.75,512,512,5
20160501|2015-08-28 04:30,28,513.75,513.75,513.75,513.75,1
20160501|2015-08-28 08:30,28,511,511,509.75,509.75,8
20160501|2015-08-28 09:00,28,509.75,509.75,509.75,509.75,1
20160501|2015-08-28 09:30,28,509,509,508.75,508.75,4
20160501|2015-08-28 10:00,28,508.5,508.5,508.5,508.5,7
20160501|2015-08-28 10:30,28,507.75,509.5,507.75,509,14
20160501|2015-08-28 11:00,28,508,508,507.5,507.5,21
20160501|2015-08-28 12:00,28,508.5,508.5,507.25,507.25,16
20160501|2015-08-28 12:30,28,507.5,507.5,507.25,507.25,68
20160501|2015-08-28 13:00,28,507.5,507.5,507.25,507.25,3
20160501|2015-08-30 20:00,31,507.75,507.75,507.75,507.75,4
20160501|2015-08-30 20:30,31,507.75,507.75,507.5,507.5,8
20160501|2015-08-30 21:00,31,507.5,507.5,507.5,507.5,1
20160501|2015-08-30 21:30,31,507.5,507.5,507.5,507.5,7
20160501|2015-08-31 06:30,31,505.5,505.75,505.25,505.5,13
20160501|2015-08-31 07:00,31,504.5,504.5,504.25,504.25,2
20160501|2015-08-31 08:30,31,505.5,505.5,503.5,503.5,28
20160501|2015-08-31 09:00,31,503.25,504,503,503.75,15
20160501|2015-08-31 09:30,31,503.75,503.75,503.75,503.75,2
20160501|2015-08-31 10:00,31,506.25,506.25,506.25,506.25,2
20160501|2015-08-31 10:30,31,507.25,507.25,507.25,507.25,14
20160501|2015-08-31 11:00,31,507.75,508.25,507.5,508.25,9
20160501|2015-08-31 11:30,31,508,508,507.75,507.75,3
20160501|2015-08-31 12:00,31,507.25,510,506.25,506.25,28
20160501|2015-08-31 12:30,31,505.25,506.75,504.5,506.75,5
20160501|2015-08-31 13:00,31,505.25,512,505.25,510.25,50
20160501|2015-08-31 19:00,1,511.25,511.25,511.25,511.25,1
20160501|2015-09-01 05:00,1,512,512,512,512,2
20160501|2015-09-01 07:00,1,510.5,510.5,510.25,510.25,4
20160501|2015-09-01 08:30,1,510.25,512,507.75,512,17
20160501|2015-09-01 09:00,1,512,512.25,511.75,512.25,16
20160501|2015-09-01 09:30,1,512.75,514,512.25,512.25,14
20160501|2015-09-01 10:00,1,512.75,512.75,512.25,512.5,12
20160501|2015-09-01 10:30,1,512.25,512.25,509.75,509.75,6
20160501|2015-09-01 11:00,1,510.25,510.75,510.25,510.75,9
20160501|2015-09-01 11:30,1,510,510.25,509.25,509.75,17
20160501|2015-09-01 12:00,1,508.75,508.75,507.25,508,16
20160501|2015-09-01 12:30,1,507.5,507.5,505.75,506,48
20160501|2015-09-01 13:00,1,506.25,506.5,504.5,504.5,37
20160501|2015-09-01 19:00,2,505.5,505.5,505.5,505.5,2
20160501|2015-09-02 02:00,2,505.5,505.5,505.5,505.5,1
20160501|2015-09-02 05:00,2,505,505,505,505,2
20160501|2015-09-02 05:30,2,506,506,506,506,1
20160501|2015-09-02 06:30,2,505,505,505,505,1
20160501|2015-09-02 07:00,2,505,505,504.5,504.5,7
20160501|2015-09-02 08:30,2,504,504,501.25,501.25,40
20160501|2015-09-02 09:00,2,500.75,501,499,499,58
20160501|2015-09-02 09:30,2,497.75,497.75,497.25,497.25,40
20160501|2015-09-02 10:00,2,496.75,497,496,496,11
20160501|2015-09-02 11:00,2,496.75,496.75,496.75,496.75,1
20160501|2015-09-02 11:30,2,498.5,499.5,498.5,499,25
20160501|2015-09-02 12:00,2,499,499,498.25,498.75,34
20160501|2015-09-02 12:30,2,499,499,498,498.5,9
20160501|2015-09-02 13:00,2,498.75,498.75,497.75,498.75,29
20160501|2015-09-02 19:00,3,499,499,498.5,498.5,12
20160501|2015-09-03 06:30,3,499,499,499,499,1
20160501|2015-09-03 07:00,3,499,499,499,499,1
20160501|2015-09-03 08:30,3,496.5,496.5,492,492.25,230
20160501|2015-09-03 09:00,3,492,497,492,497,9
20160501|2015-09-03 09:30,3,496.25,496.75,493.25,493.25,13
20160501|2015-09-03 10:00,3,494,494,493.25,493.25,4
20160501|2015-09-03 10:30,3,492,492,491,491.5,46
20160501|2015-09-03 11:30,3,492.5,492.5,491.5,491.5,52
20160501|2015-09-03 12:00,3,492.75,492.75,491.5,492.5,17
20160501|2015-09-03 12:30,3,492.25,493,492,492,8
20160501|2015-09-03 13:00,3,492.5,493.75,491.25,491.5,31
20160501|2015-09-03 19:30,4,490.75,490.75,490.75,490.75,3
20160501|2015-09-04 04:30,4,492.25,492.25,492.25,492.25,1
20160501|2015-09-04 06:00,4,495.25,495.25,495.25,495.25,1
20160501|2015-09-04 06:30,4,495,495,495,495,1
20160501|2015-09-04 07:00,4,494.5,494.5,494.5,494.5,2
20160501|2015-09-04 08:30,4,494.5,494.5,494.5,494.5,1
20160501|2015-09-04 09:00,4,494.75,496.5,494.75,496.5,2
20160501|2015-09-04 09:30,4,498.75,498.75,497.5,497.5,4
20160501|2015-09-04 10:00,4,496.75,497,496.75,497,17
20160501|2015-09-04 10:30,4,495.75,496,495.75,496,6
20160501|2015-09-04 11:00,4,496.25,496.25,496.25,496.25,4
20160501|2015-09-04 11:30,4,497.25,498.5,497.25,497.5,22
20160501|2015-09-04 12:00,4,497.5,497.5,497.5,497.5,3
20160501|2015-09-04 12:30,4,496.5,498.5,496.5,498.5,11
20160501|2015-09-04 13:00,4,498.75,499.25,497.75,497.75,27
20160501|2015-09-07 22:30,8,503,503,502,502,2
20160501|2015-09-08 07:00,8,503.5,503.5,503.25,503.25,2
20160501|2015-09-08 08:30,8,503,503,501.25,502.75,21
20160501|2015-09-08 09:00,8,498.25,499,497.5,497.5,62
20160501|2015-09-08 09:30,8,498.25,498.25,496.25,496.5,93
20160501|2015-09-08 10:00,8,497.5,497.5,495.5,496.5,129
20160501|2015-09-08 10:30,8,498.5,500,497.5,497.5,95
20160501|2015-09-08 11:00,8,499.5,500.5,497.75,497.75,32
20160501|2015-09-08 11:30,8,497.5,498,497.5,498,10
20160501|2015-09-08 12:30,8,499.25,499.25,498,498.25,5
20160501|2015-09-08 13:00,8,497.5,501.25,497.5,500.25,64
20160501|2015-09-08 22:00,9,500.5,500.5,500.5,500.5,2
20160501|2015-09-09 05:30,9,504,504,504,504,1
20160501|2015-09-09 08:30,9,501.75,501.75,500.25,500.25,3
20160501|2015-09-09 09:00,9,501.75,501.75,500,501,22
20160501|2015-09-09 09:30,9,499.75,500.5,498.75,498.75,96
20160501|2015-09-09 10:00,9,498.25,498.25,498.25,498.25,1
20160501|2015-09-09 10:30,9,497,497.5,496.75,497.5,93
20160501|2015-09-09 11:00,9,497.75,497.75,497.25,497.25,8
20160501|2015-09-09 11:30,9,496.5,496.5,496.5,496.5,1
20160501|2015-09-09 12:00,9,496.5,497,495.75,495.75,17
20160501|2015-09-09 12:30,9,496.25,496.25,495.25,495.5,5
20160501|2015-09-09 13:00,9,495.25,497.25,495,497.25,31
20160501|2015-09-09 19:00,10,496,496,496,496,2
20160501|2015-09-09 20:00,10,497.5,497.5,497.5,497.5,3
20160501|2015-09-09 23:00,10,497.5,497.5,497.5,497.5,1
20160501|2015-09-10 04:30,10,497,497,497,497,2
20160501|2015-09-10 06:30,10,496.75,496.75,496.75,496.75,1
20160501|2015-09-10 08:30,10,496.25,500.75,496.25,500,24
20160501|2015-09-10 09:00,10,500.75,501,500.5,501,6
20160501|2015-09-10 09:30,10,502.25,504.25,501,501,6
20160501|2015-09-10 10:00,10,501.25,502.5,500.75,500.75,15
20160501|2015-09-10 10:30,10,501.5,501.5,501.5,501.5,13
20160501|2015-09-10 11:00,10,502.75,502.75,502,502.25,11
20160501|2015-09-10 11:30,10,502.5,502.5,500.25,500.25,12
20160501|2015-09-10 12:00,10,499.75,499.75,499.75,499.75,6
20160501|2015-09-10 12:30,10,501,501,499.5,500.25,8
20160501|2015-09-10 13:00,10,500.5,501.75,500.25,501.75,27
20160501|2015-09-10 19:00,11,501,501,501,501,29
20160501|2015-09-10 19:30,11,501,501,501,501,2
20160501|2015-09-10 20:00,11,501,501,501,501,2
20160501|2015-09-10 20:30,11,501,501,501,501,2
20160501|2015-09-10 22:00,11,500,500,500,500,1
20160501|2015-09-10 23:00,11,500,500,500,500,1
20160501|2015-09-11 01:00,11,501.25,501.25,501.25,501.25,1
20160501|2015-09-11 04:00,11,500,500,500,500,3
20160501|2015-09-11 07:00,11,499.5,499.5,499.5,499.5,8
20160501|2015-09-11 08:30,11,498.25,499.5,498.25,498.25,11
20160501|2015-09-11 09:00,11,496.5,496.75,496.5,496.5,6
20160501|2015-09-11 09:30,11,494,494.25,494,494.25,9
20160501|2015-09-11 10:00,11,494.25,494.25,492.75,492.75,16
20160501|2015-09-11 10:30,11,493.75,497.75,493.75,497.75,7
20160501|2015-09-11 11:00,11,494,502.75,494,501.5,32
20160501|2015-09-11 11:30,11,499.5,503,499.5,503,15
20160501|2015-09-11 12:00,11,502.25,502.5,500.75,502.5,5
20160501|2015-09-11 12:30,11,502.75,504.25,502.75,504,5
20160501|2015-09-11 13:00,11,503.75,506.5,503.75,506,27
20160501|2015-09-13 19:00,14,506,506,506,506,1
20160501|2015-09-14 08:30,14,508.25,514,508.25,513,15
20160501|2015-09-14 09:30,14,514,518.5,514,518,19
20160501|2015-09-14 10:00,14,518.75,518.75,516.5,518.25,12
20160501|2015-09-14 10:30,14,520,520,519,520,6
20160501|2015-09-14 11:00,14,520.25,521,519.25,519.25,10
20160501|2015-09-14 11:30,14,518,518.75,517,517,11
20160501|2015-09-14 12:00,14,516.75,518,516.75,518,2
20160501|2015-09-14 12:30,14,519,519.25,519,519.25,13
20160501|2015-09-14 13:00,14,519.25,520.25,518.5,520,41
20160501|2015-09-14 19:00,15,520,520,520,520,4
20160501|2015-09-15 04:30,15,519,519,519,519,1
20160501|2015-09-15 06:00,15,516.5,516.75,516.5,516.75,2
20160501|2015-09-15 08:30,15,518.25,518.5,513,513.25,12
20160501|2015-09-15 09:00,15,513.75,516.25,513.75,516.25,17
20160501|2015-09-15 09:30,15,515.75,517.5,515.75,516.5,14
20160501|2015-09-15 10:00,15,515.25,515.75,515.25,515.75,11
20160501|2015-09-15 10:30,15,515,515,515,515,5
20160501|2015-09-15 11:00,15,515.5,516.5,515.5,516.25,16
20160501|2015-09-15 11:30,15,516.25,516.25,516.25,516.25,28
20160501|2015-09-15 12:30,15,515.5,515.75,515.25,515.75,14
20160501|2015-09-15 13:00,15,516,517,516,516.5,21
20160501|2015-09-15 19:00,16,515.25,515.25,515.25,515.25,5
20160501|2015-09-15 22:30,16,514,514,514,514,1
20160501|2015-09-16 05:00,16,512.25,512.25,512.25,512.25,4
20160501|2015-09-16 07:30,16,515,515,515,515,2
20160501|2015-09-16 08:30,16,515.75,517.75,513.5,513.5,30
20160501|2015-09-16 09:00,16,512,512.5,512,512.5,3
20160501|2015-09-16 09:30,16,510.5,511.25,510,510,12
20160501|2015-09-16 10:00,16,508,508.25,507.5,508.25,6
20160501|2015-09-16 10:30,16,508.75,509,508.25,508.75,39
20160501|2015-09-16 11:00,16,508.5,508.5,506.75,507.75,45
20160501|2015-09-16 11:30,16,510,510,510,510,4
20160501|2015-09-16 12:00,16,508.5,508.5,507.75,508.25,12
20160501|2015-09-16 12:30,16,508.25,508.75,508.25,508.75,7
20160501|2015-09-16 13:00,16,509,511.75,509,511.75,26
20160501|2015-09-16 19:00,17,510.75,510.75,508.5,508.75,5
20160501|2015-09-17 00:00,17,508.75,508.75,508.75,508.75,3
20160501|2015-09-17 03:00,17,510.25,510.25,510.25,510.25,2
20160501|2015-09-17 03:30,17,509.5,509.5,509.5,509.5,1
20160501|2015-09-17 05:30,17,509.5,509.5,509.5,509.5,1
20160501|2015-09-17 06:30,17,510.5,510.5,510.5,510.5,2
20160501|2015-09-17 07:30,17,508.5,508.5,508.5,508.5,1
20160501|2015-09-17 08:30,17,508.5,508.5,505.25,505.25,11
20160501|2015-09-17 09:00,17,504.75,505.5,504.75,505.25,5
20160501|2015-09-17 09:30,17,505.5,505.75,503.25,504,17
20160501|2015-09-17 10:00,17,503.75,504.5,503.25,503.25,18
20160501|2015-09-17 10:30,17,504.5,504.75,504.5,504.75,5
20160501|2015-09-17 11:00,17,503.75,503.75,503.75,503.75,1
20160501|2015-09-17 11:30,17,503.5,503.5,503.5,503.5,1
20160501|2015-09-17 12:00,17,504.75,504.75,504.75,504.75,1
20160501|2015-09-17 12:30,17,504.75,505.5,504.5,505.5,11
20160501|2015-09-17 13:00,17,505.75,506,502.75,502.75,30
20160501|2015-09-18 05:00,18,504.25,504.25,504.25,504.25,1
20160501|2015-09-18 06:30,18,505.25,505.25,505.25,505.25,1
20160501|2015-09-18 07:00,18,505.5,505.5,505.5,505.5,1
20160501|2015-09-18 08:30,18,504.5,504.5,503.5,503.5,9
20160501|2015-09-18 09:00,18,503.25,504.75,503.25,504.75,7
20160501|2015-09-18 09:30,18,502.75,503,502.75,503,4
20160501|2015-09-18 10:00,18,505,508.5,505,508.5,10
20160501|2015-09-18 10:30,18,507.5,507.5,507.25,507.25,2
20160501|2015-09-18 11:00,18,507.75,507.75,507.75,507.75,1
20160501|2015-09-18 11:30,18,507.25,507.25,505.75,505.75,7
20160501|2015-09-18 12:30,18,506.25,506.25,503.75,503.75,5
20160501|2015-09-18 13:00,18,503.75,506.5,503.75,505.5,16
20160501|2015-09-21 02:00,21,502,502,502,502,1
20160501|2015-09-21 06:30,21,506,506,506,506,2
20160501|2015-09-21 08:30,21,505.75,514.75,505.75,513.25,17
20160501|2015-09-21 09:00,21,513.75,513.75,510.25,510.25,27
20160501|2015-09-21 09:30,21,510.75,513.25,510.75,512,16
20160501|2015-09-21 10:00,21,511.25,511.25,510.75,511,12
20160501|2015-09-21 10:30,21,511.5,513.5,511.5,513.5,18
20160501|2015-09-21 11:00,21,515.5,515.75,515.25,515.25,16
20160501|2015-09-21 11:30,21,514,514.25,514,514,40
20160501|2015-09-21 12:00,21,515.75,516.25,515.75,515.75,12
20160501|2015-09-21 12:30,21,515,515,514.75,514.75,3
20160501|2015-09-21 13:00,21,513.75,515.25,512.25,514.75,53
20160501|2015-09-22 05:30,22,512,512,512,512,1
20160501|2015-09-22 06:30,22,510.25,510.25,510.25,510.25,1
20160501|2015-09-22 08:30,22,508.75,508.75,506.5,508.25,17
20160501|2015-09-22 09:00,22,508.5,508.75,506.25,506.25,22
20160501|2015-09-22 09:30,22,506.25,506.25,505.5,506,17
20160501|2015-09-22 10:00,22,509,509,509,509,1
20160501|2015-09-22 10:30,22,510.75,511.25,510.75,511.25,2
20160501|2015-09-22 11:00,22,510.75,512.5,510.5,512.5,27
20160501|2015-09-22 11:30,22,512.5,512.5,512,512,10
20160501|2015-09-22 12:00,22,511,511,510.75,510.75,18
20160501|2015-09-22 12:30,22,510.25,511.25,510.25,511.25,13
20160501|2015-09-22 13:00,22,510.75,512.5,510.75,512.5,55
20160501|2015-09-23 02:30,23,515.75,515.75,515.75,515.75,2
20160501|2015-09-23 05:00,23,519,519,519,519,1
20160501|2015-09-23 07:00,23,522.25,522.25,522.25,522.25,1
20160501|2015-09-23 07:30,23,523,523,523,523,1
20160501|2015-09-23 08:30,23,527.25,527.5,519.75,519.75,58
20160501|2015-09-23 09:00,23,519.75,521.75,519.5,520.75,13
20160501|2015-09-23 09:30,23,519.5,524.25,519.5,524.25,19
20160501|2015-09-23 10:00,23,524.5,524.75,524.5,524.75,30
20160501|2015-09-23 10:30,23,523.75,524.75,523.75,524.75,3
20160501|2015-09-23 11:00,23,524.75,525.25,524.75,524.75,15
20160501|2015-09-23 11:30,23,522.75,523.5,521.75,523.5,7
20160501|2015-09-23 12:00,23,524.25,524.25,524.25,524.25,4
20160501|2015-09-23 12:30,23,523.5,524.5,523.5,524.5,17
20160501|2015-09-23 13:00,23,523,526,523,525.25,55
20160501|2015-09-23 19:00,24,525.25,525.25,524,524,7
20160501|2015-09-24 04:00,24,521.25,521.25,521.25,521.25,1
20160501|2015-09-24 08:30,24,521,524.75,521,524.25,17
20160501|2015-09-24 09:00,24,523.25,526,522.5,526,31
20160501|2015-09-24 09:30,24,525.5,525.5,525.5,525.5,1
20160501|2015-09-24 10:00,24,523.25,523.25,521.5,521.5,11
20160501|2015-09-24 10:30,24,522.75,522.75,517.75,517.75,31
20160501|2015-09-24 11:00,24,519.25,519.25,519.25,519.25,1
20160501|2015-09-24 11:30,24,519.75,519.75,519.75,519.75,1
20160501|2015-09-24 12:00,24,519.25,519.25,517.75,517.75,6
20160501|2015-09-24 12:30,24,516.25,516.25,516.25,516.25,33
20160501|2015-09-24 13:00,24,515.75,515.75,514.25,514.25,44
20160501|2015-09-25 07:00,25,518.25,518.25,518.25,518.25,1
20160501|2015-09-25 08:30,25,519,519,519,519,1
20160501|2015-09-25 09:00,25,521,521.5,520.75,521.5,11
20160501|2015-09-25 09:30,25,526,526,525.75,525.75,10
20160501|2015-09-25 10:00,25,525.75,526,524.25,526,11
20160501|2015-09-25 10:30,25,527.25,527.25,526.25,526.5,16
20160501|2015-09-25 11:00,25,525.75,527,525.25,527,24
20160501|2015-09-25 11:30,25,526.5,527.75,524.5,524.5,8
20160501|2015-09-25 12:00,25,525,525.5,524.75,524.75,21
20160501|2015-09-25 12:30,25,524.5,524.5,523.75,523.75,19
20160501|2015-09-25 13:00,25,522.75,525,522.5,525,11
20160501|2015-09-28 01:00,28,529.5,529.5,529.5,529.5,1
20160501|2015-09-28 02:30,28,529.75,530,529.75,530,3
20160501|2015-09-28 04:00,28,530.5,530.5,530.5,530.5,1
20160501|2015-09-28 07:30,28,530.5,530.5,530.5,530.5,4
20160501|2015-09-28 08:30,28,530.25,531,528.25,529.25,26
20160501|2015-09-28 09:00,28,526.5,526.5,520.75,522.5,19
20160501|2015-09-28 09:30,28,521,521,520,520.25,15
20160501|2015-09-28 10:00,28,519.25,519.25,517.25,517.25,115
20160501|2015-09-28 10:30,28,518.25,519.25,517.75,519.25,163
20160501|2015-09-28 11:00,28,520.25,521.25,519.25,521.25,56
20160501|2015-09-28 11:30,28,520.5,520.5,520.5,520.5,9
20160501|2015-09-28 12:00,28,520.25,520.25,519.5,520,10
20160501|2015-09-28 12:30,28,521.5,522,521.25,521.25,6
20160501|2015-09-28 13:00,28,521,522.75,520.75,522.5,18
20160501|2015-09-29 04:00,29,519.5,519.5,519.5,519.5,1
20160501|2015-09-29 05:30,29,518.5,518.5,518.5,518.5,1
20160501|2015-09-29 08:30,29,520.5,520.75,519.5,520.75,15
20160501|2015-09-29 09:00,29,524.5,524.5,523.25,524.25,13
20160501|2015-09-29 09:30,29,525,526.25,524.75,524.75,8
20160501|2015-09-29 10:00,29,525.75,526.25,524.75,524.75,33
20160501|2015-09-29 10:30,29,525.25,525.25,521,521,28
20160501|2015-09-29 11:00,29,520,524,520,524,59
20160501|2015-09-29 11:30,29,524,524,522.5,522.5,8
20160501|2015-09-29 12:00,29,523.25,523.25,523,523,25
20160501|2015-09-29 13:00,29,519.75,520.25,519.25,519.25,38
20160501|2015-09-29 19:00,30,519.25,519.25,519.25,519.25,20
20160501|2015-09-30 04:30,30,522.25,522.25,522.25,522.25,2
20160501|2015-09-30 05:30,30,524,524,524,524,4
20160501|2015-09-30 07:30,30,521.5,521.5,521.5,521.5,1
20160501|2015-09-30 08:30,30,518.25,518.5,517.25,517.25,16
20160501|2015-09-30 09:00,30,517.5,520.25,517.5,519,50
20160501|2015-09-30 09:30,30,518.5,518.75,518.5,518.75,5
20160501|2015-09-30 10:00,30,515.25,515.5,515,515.5,6
20160501|2015-09-30 10:30,30,516,518.5,516,517.75,61
20160501|2015-09-30 11:00,30,518.75,530.75,518.75,524.75,138
20160501|2015-09-30 11:30,30,524.75,527.25,524.75,526.5,67
20160501|2015-09-30 12:00,30,526.5,526.5,526,526,17
20160501|2015-09-30 13:00,30,527.5,529.25,525.25,526.25,147
20160501|2015-10-01 05:00,1,529.25,529.25,529.25,529.25,1
20160501|2015-10-01 05:30,1,531.25,531.5,531.25,531.25,37
20160501|2015-10-01 07:00,1,532.5,532.5,532.5,532.5,2
20160501|2015-10-01 07:30,1,531,531,529.75,529.75,9
20160501|2015-10-01 08:30,1,530,533,530,532,39
20160501|2015-10-01 09:00,1,531.25,532,531.25,532,4
20160501|2015-10-01 09:30,1,534,534,528,529,52
20160501|2015-10-01 10:00,1,528.75,532.5,528.75,532.5,43
20160501|2015-10-01 10:30,1,533.5,534.75,533,534.75,44
20160501|2015-10-01 11:00,1,534.5,534.5,534,534.25,26
20160501|2015-10-01 11:30,1,532.75,532.75,531.25,531.25,2
20160501|2015-10-01 12:00,1,532,532,530.75,531.75,12
20160501|2015-10-01 12:30,1,533,533,531.25,531.25,16
20160501|2015-10-01 13:00,1,531.25,532,530,532,35
20160501|2015-10-02 02:30,2,531.5,531.5,531.25,531.5,4
20160501|2015-10-02 03:00,2,531.25,531.25,531.25,531.25,2
20160501|2015-10-02 05:00,2,530.5,530.5,530.5,530.5,1
20160501|2015-10-02 06:00,2,529.5,529.5,529.25,529.5,10
20160501|2015-10-02 08:30,2,530,531,530,531,4
20160501|2015-10-02 09:00,2,531,534.25,531,534.25,11
20160501|2015-10-02 09:30,2,535,535.75,534.25,534.75,13
20160501|2015-10-02 10:00,2,533.75,534.25,529.25,529.25,14
20160501|2015-10-02 10:30,2,530,530.75,529.75,529.75,14
20160501|2015-10-02 11:00,2,527.75,527.75,527.75,527.75,1
20160501|2015-10-02 11:30,2,528.25,528.5,528.25,528.5,2
20160501|2015-10-02 12:00,2,528.75,529.25,528,528,10
20160501|2015-10-02 12:30,2,529.25,529.25,529.25,529.25,1
20160501|2015-10-02 13:00,2,526.5,527,523.75,523.75,82
20160501|2015-10-05 07:00,5,527.25,527.25,527.25,527.25,2
20160501|2015-10-05 08:30,5,528.5,528.5,524.75,525.25,12
20160501|2015-10-05 09:30,5,525.25,525.5,524,524,11
20160501|2015-10-05 10:00,5,524,524,520,520,47
20160501|2015-10-05 10:30,5,520.75,522.75,520,522.5,34
20160501|2015-10-05 11:00,5,522.5,526,522.5,525.75,11
20160501|2015-10-05 11:30,5,525.75,526.5,525.75,525.75,35
20160501|2015-10-05 12:00,5,524.25,527.25,524.25,527,30
20160501|2015-10-05 12:30,5,527.25,527.5,525.75,526.75,11
20160501|2015-10-05 13:00,5,526,527.75,525.5,527.75,46
20160501|2015-10-05 19:00,6,526.75,526.75,525.5,525.5,11
20160501|2015-10-06 03:00,6,527.5,527.5,527.25,527.25,3
20160501|2015-10-06 06:30,6,526.75,526.75,526.5,526.5,16
20160501|2015-10-06 07:00,6,526.5,526.5,526.5,526.5,4
20160501|2015-10-06 08:30,6,534,536.5,533.5,534.25,79
20160501|2015-10-06 09:00,6,534,536,533.75,534.75,181
20160501|2015-10-06 09:30,6,535,537.25,535,537.25,153
20160501|2015-10-06 10:00,6,537.5,539.25,536.25,537.25,104
20160501|2015-10-06 10:30,6,537.25,537.5,535.75,535.75,14
20160501|2015-10-06 11:00,6,538.25,538.25,537.25,537.5,23
20160501|2015-10-06 11:30,6,538,538.5,537.25,538,37
20160501|2015-10-06 12:00,6,537.75,538.5,537.5,538.5,23
20160501|2015-10-06 12:30,6,537.5,538,537.25,537.5,17
20160501|2015-10-06 13:00,6,538.75,540,538.25,538.75,44
20160501|2015-10-06 19:00,7,539,539,539,539,5
20160501|2015-10-07 03:00,7,541,541.5,541,541.25,5
20160501|2015-10-07 05:00,7,543,543,543,543,1
20160501|2015-10-07 06:00,7,543.25,543.25,543.25,543.25,1
20160501|2015-10-07 06:30,7,543.75,543.75,543.75,543.75,2
20160501|2015-10-07 07:00,7,543.5,544,543.5,544,11
20160501|2015-10-07 08:30,7,544.5,544.5,538,539.25,100
20160501|2015-10-07 09:00,7,539,539,534,534,46
20160501|2015-10-07 09:30,7,533.25,535.75,533.25,534.5,13
20160501|2015-10-07 10:00,7,534.25,534.5,532.75,532.75,60
20160501|2015-10-07 10:30,7,532.5,533.5,531.5,533.5,49
20160501|2015-10-07 11:00,7,533.25,533.75,532.25,533,55
20160501|2015-10-07 11:30,7,532.5,533,531.75,532.5,13
20160501|2015-10-07 12:00,7,532.5,533.25,532.5,533.25,8
20160501|2015-10-07 12:30,7,533,533,532,532.75,9
20160501|2015-10-07 13:00,7,532,532.75,531.75,532.25,136
20160501|2015-10-07 19:00,8,532.25,532.25,532.25,532.25,9
20160501|2015-10-07 22:00,8,535,535,535,535,1
20160501|2015-10-08 03:00,8,534.5,534.5,534.5,534.5,7
20160501|2015-10-08 03:30,8,534.5,534.5,534.25,534.25,3
20160501|2015-10-08 05:00,8,534.5,534.5,534.5,534.5,2
20160501|2015-10-08 05:30,8,535.25,535.25,535,535,9
20160501|2015-10-08 06:00,8,534.75,534.75,534.75,534.75,2
20160501|2015-10-08 07:00,8,534.5,534.5,534.25,534.25,3
20160501|2015-10-08 07:30,8,534,534,533.75,533.75,3
20160501|2015-10-08 08:30,8,534.25,535.75,532.5,535.25,10
20160501|2015-10-08 09:00,8,534.5,534.5,531.25,531.25,6
20160501|2015-10-08 09:30,8,529.5,529.5,528,528,5
20160501|2015-10-08 10:00,8,527.25,527.25,526.5,526.5,8
20160501|2015-10-08 10:30,8,527,528.5,526.5,528.5,16
20160501|2015-10-08 11:30,8,527.5,527.5,526.25,526.5,12
20160501|2015-10-08 12:00,8,526.75,526.75,525.75,525.75,7
20160501|2015-10-08 12:30,8,526.75,527,526.5,526.5,29
20160501|2015-10-08 13:00,8,527.5,528.75,527,527,30
20160501|2015-10-08 19:00,9,527.25,527.25,527.25,527.25,22
20160501|2015-10-09 01:00,9,530,530,530,530,2
20160501|2015-10-09 05:00,9,529.75,529.75,529.75,529.75,2
20160501|2015-10-09 08:30,9,530.75,530.75,527.25,527.5,12
20160501|2015-10-09 09:00,9,527.75,529.5,527,529.5,32
20160501|2015-10-09 09:30,9,527,529.5,527,529.5,5
20160501|2015-10-09 10:00,9,531.25,531.25,531.25,531.25,1
20160501|2015-10-09 10:30,9,530,530,527.5,527.5,23
20160501|2015-10-09 11:00,9,524.75,528.25,521.5,528.25,25
20160501|2015-10-09 12:00,9,531,531.5,530.25,531,13
20160501|2015-10-09 12:30,9,528.75,528.75,528,528,10
20160501|2015-10-09 13:00,9,528,528,523.75,524.25,51
20160501|2015-10-12 03:30,12,525.25,525.25,525.25,525.25,2
20160501|2015-10-12 07:00,12,523.5,523.5,523.5,523.5,1
20160501|2015-10-12 08:30,12,522.25,522.25,520.5,521.25,17
20160501|2015-10-12 09:00,12,522,526,522,525,30
20160501|2015-10-12 09:30,12,523.25,525,523.25,525,6
20160501|2015-10-12 10:00,12,524,524,521.75,523.5,16
20160501|2015-10-12 10:30,12,522.75,524,522.75,524,11
20160501|2015-10-12 11:00,12,525.25,525.5,525,525,6
20160501|2015-10-12 11:30,12,525.5,526,525.5,526,14
20160501|2015-10-12 12:00,12,525.5,525.5,525.25,525.25,2
20160501|2015-10-12 12:30,12,524.75,524.75,524,524.25,7
20160501|2015-10-12 13:00,12,524.25,524.25,521.25,523,34
20160501|2015-10-13 06:30,13,522.75,522.75,522.75,522.75,1
20160501|2015-10-13 08:30,13,524.5,531.5,524.5,531,47
20160501|2015-10-13 09:00,13,531.5,531.5,530.75,530.75,43
20160501|2015-10-13 09:30,13,527.75,527.75,527.25,527.75,21
20160501|2015-10-13 10:00,13,528.5,532,528.5,530.75,19
20160501|2015-10-13 10:30,13,529.75,529.75,529.75,529.75,1
20160501|2015-10-13 11:00,13,530.25,532.25,530.25,532.25,12
20160501|2015-10-13 11:30,13,533,533,533,533,4
20160501|2015-10-13 12:00,13,533.25,534.5,533.25,534.5,12
20160501|2015-10-13 12:30,13,534.5,536.5,534.5,536.5,8
20160501|2015-10-13 13:00,13,536.75,537.75,534.75,534.75,45
20160501|2015-10-13 19:00,14,535,535,535,535,2
20160501|2015-10-13 19:30,14,535.25,535.25,535.25,535.25,1
20160501|2015-10-13 20:00,14,534.75,534.75,534.75,534.75,4
20160501|2015-10-14 08:30,14,532,532,528,528.25,10
20160501|2015-10-14 09:00,14,526.75,526.75,526.25,526.25,3
20160501|2015-10-14 09:30,14,525.5,525.5,524.25,524.25,12
20160501|2015-10-14 10:00,14,525.5,525.5,525.25,525.25,19
20160501|2015-10-14 10:30,14,525,526,525,526,16
20160501|2015-10-14 11:00,14,527,527,527,527,1
20160501|2015-10-14 11:30,14,526.5,526.75,526.5,526.5,12
20160501|2015-10-14 12:00,14,526.5,526.5,526.5,526.5,3
20160501|2015-10-14 13:00,14,526.25,527,525.25,526,42
20160501|2015-10-15 05:00,15,525.5,525.5,525.5,525.5,1
20160501|2015-10-15 08:30,15,526.25,529.75,526.25,529.75,18
20160501|2015-10-15 09:00,15,530.25,530.25,529.25,529.25,4
20160501|2015-10-15 09:30,15,528,528,524.5,524.5,22
20160501|2015-10-15 10:00,15,524.5,526.25,524.5,526,25
20160501|2015-10-15 10:30,15,526.5,526.75,524.5,524.5,24
20160501|2015-10-15 11:00,15,524,524.5,522.75,524,21
20160501|2015-10-15 11:30,15,523.5,523.5,523.5,523.5,2
20160501|2015-10-15 12:30,15,522.25,522.5,522.25,522.25,5
20160501|2015-10-15 13:00,15,521.75,522,520.75,521,38
20160501|2015-10-15 19:00,16,521,521,521,521,1
20160501|2015-10-16 02:30,16,523.25,523.25,523.25,523.25,1
20160501|2015-10-16 03:30,16,522.75,522.75,522.75,522.75,1
20160501|2015-10-16 07:30,16,525,525.25,524,524,7
20160501|2015-10-16 08:30,16,522,523.25,516,517.5,19
20160501|2015-10-16 09:00,16,515.75,515.75,510.75,513,58
20160501|2015-10-16 09:30,16,511.75,511.75,511.5,511.75,21
20160501|2015-10-16 10:00,16,511.25,511.25,509.75,510,35
20160501|2015-10-16 10:30,16,510,510,508.5,508.5,10
20160501|2015-10-16 11:00,16,507.75,507.75,507.75,507.75,1
20160501|2015-10-16 11:30,16,507.25,508,507,507,16
20160501|2015-10-16 12:00,16,506.25,509,506.25,508.5,26
20160501|2015-10-16 12:30,16,509.25,509.75,509.25,509.75,4
20160501|2015-10-16 13:00,16,510.25,511.5,507.75,509.75,22
20160501|2015-10-18 20:30,19,505,505,505,505,1
20160501|2015-10-19 02:30,19,503,503,503,503,1
20160501|2015-10-19 04:30,19,503,503,503,503,2
20160501|2015-10-19 07:00,19,502.25,502.75,502.25,502.75,23
20160501|2015-10-19 08:30,19,505,507.75,504.5,507.75,20
20160501|2015-10-19 09:00,19,506.5,507.75,504.75,504.75,14
20160501|2015-10-19 09:30,19,505.25,505.25,503,503.25,17
20160501|2015-10-19 10:00,19,503.25,503.25,500,501.25,76
20160501|2015-10-19 10:30,19,500.5,500.75,500,500.75,38
20160501|2015-10-19 11:00,19,500.5,500.5,499,499,102
20160501|2015-10-19 11:30,19,499.25,500,499,499,53
20160501|2015-10-19 12:00,19,498.75,498.75,497.5,497.5,49
20160501|2015-10-19 12:30,19,497.5,499,497.5,498,69
20160501|2015-10-19 13:00,19,497.75,499,496.75,497,88
20160501|2015-10-19 19:00,20,497,497,497,497,1
20160501|2015-10-20 00:00,20,496.5,496.5,496.5,496.5,1
20160501|2015-10-20 00:30,20,496.5,496.5,496.5,496.5,2
20160501|2015-10-20 06:00,20,500.75,500.75,500.75,500.75,2
20160501|2015-10-20 07:00,20,499,499,499,499,1
20160501|2015-10-20 08:30,20,499.25,501.25,499.25,500.5,27
20160501|2015-10-20 09:00,20,500.5,501,499.25,499.25,34
20160501|2015-10-20 09:30,20,498.5,498.5,496.25,496.25,56
20160501|2015-10-20 10:00,20,496,497.5,496,497,54
20160501|2015-10-20 10:30,20,496.5,497,496.5,497,16
20160501|2015-10-20 11:00,20,496.75,497.5,496.5,497.5,12
20160501|2015-10-20 11:30,20,497,498.5,497,498.5,36
20160501|2015-10-20 12:00,20,497.5,498.25,497.5,498,30
20160501|2015-10-20 12:30,20,498.25,499.5,498.25,499,183
20160501|2015-10-20 13:00,20,498.5,502.25,498.5,502,44
20160501|2015-10-21 02:30,21,503,503,503,503,1
20160501|2015-10-21 05:30,21,502.75,502.75,502.75,502.75,2
20160501|2015-10-21 06:00,21,503,503,503,503,1
20160501|2015-10-21 07:00,21,504,504.25,504,504.25,4
20160501|2015-10-21 08:30,21,504,506,504,505.5,11
20160501|2015-10-21 09:00,21,506.75,506.75,505.5,505.5,4
20160501|2015-10-21 09:30,21,505.75,507.25,505.5,506.75,18
20160501|2015-10-21 10:00,21,506.25,506.25,505.5,505.5,7
20160501|2015-10-21 10:30,21,505.5,506,505.5,506,5
20160501|2015-10-21 11:00,21,506,506.5,506,506.5,2
20160501|2015-10-21 11:30,21,506,506,506,506,1
20160501|2015-10-21 12:00,21,506,506.5,506,506,23
20160501|2015-10-21 12:30,21,505.25,506.5,505.25,506.5,9
20160501|2015-10-21 13:00,21,506.25,507.25,505.25,505.5,16
20160501|2015-10-21 19:00,22,505,505,505,505,1
20160501|2015-10-21 21:30,22,507.5,507.5,507.5,507.5,3
20160501|2015-10-22 02:00,22,509,509.75,508.5,508.5,9
20160501|2015-10-22 02:30,22,510.5,510.5,510.5,510.5,1
20160501|2015-10-22 03:00,22,510.25,510.25,510.25,510.25,3
20160501|2015-10-22 03:30,22,510.75,510.75,510.75,510.75,2
20160501|2015-10-22 05:00,22,510.25,510.25,510.25,510.25,1
20160501|2015-10-22 05:30,22,510.75,510.75,510.75,510.75,1
20160501|2015-10-22 06:00,22,511.5,511.5,511.5,511.5,1
20160501|2015-10-22 06:30,22,511.5,511.5,511,511,10
20160501|2015-10-22 07:00,22,511.5,512,511.25,511.5,10
20160501|2015-10-22 07:30,22,510.5,510.5,508.5,508.5,17
20160501|2015-10-22 08:30,22,507.25,510.5,505,510.5,14
20160501|2015-10-22 09:00,22,510.25,510.25,505.75,505.75,35
20160501|2015-10-22 09:30,22,505.75,505.75,503.5,505.25,19
20160501|2015-10-22 10:00,22,504.5,505.25,503.75,503.75,6
20160501|2015-10-22 10:30,22,503.75,504,502,502,20
20160501|2015-10-22 11:00,22,502.25,502.25,501,501.5,8
20160501|2015-10-22 11:30,22,502.25,502.75,502,502,10
20160501|2015-10-22 12:00,22,502.75,503.75,502.25,503.75,6
20160501|2015-10-22 12:30,22,502.5,503,502.25,502.25,22
20160501|2015-10-22 13:00,22,501.75,502.25,500.25,501.25,29
20160501|2015-10-23 00:30,23,499.75,499.75,499.75,499.75,1
20160501|2015-10-23 06:00,23,501.5,502.75,501.5,502.5,15
20160501|2015-10-23 07:00,23,502.5,502.75,502.5,502.75,3
20160501|2015-10-23 08:30,23,501.5,501.5,499.5,500.75,37
20160501|2015-10-23 09:00,23,500,500,497.25,497.5,48
20160501|2015-10-23 09:30,23,495.75,496.75,495.75,496.25,19
20160501|2015-10-23 10:00,23,495.75,496,495.25,495.25,43
20160501|2015-10-23 10:30,23,495.25,495.5,495,495.5,23
20160501|2015-10-23 11:00,23,496.75,496.75,496.75,496.75,1
20160501|2015-10-23 11:30,23,496,497,496,497,3
20160501|2015-10-23 12:00,23,496,496,495.25,495.75,12
20160501|2015-10-23 12:30,23,496.25,496.25,495.75,496.25,3
20160501|2015-10-23 13:00,23,496.25,501.5,496.25,500.75,44
20160501|2015-10-25 21:00,26,507.75,507.75,507.75,507.75,1
20160501|2015-10-25 21:30,26,507.75,507.75,507.75,507.75,1
20160501|2015-10-26 08:30,26,506,515.5,505.5,515.5,114
20160501|2015-10-26 09:00,26,516.25,516.25,512.5,513.75,20
20160501|2015-10-26 09:30,26,515,516.25,513.75,516,9
20160501|2015-10-26 10:00,26,516.25,518.25,515.25,515.25,50
20160501|2015-10-26 10:30,26,515.5,516.5,514.25,515.75,28
20160501|2015-10-26 11:00,26,516.25,517,515.25,515.75,21
20160501|2015-10-26 11:30,26,515.75,515.75,515.5,515.75,6
20160501|2015-10-26 12:00,26,518.75,518.75,517.75,517.75,6
20160501|2015-10-26 12:30,26,517.25,517.25,513.75,513.75,38
20160501|2015-10-26 13:00,26,514.75,518,514.5,517.75,26
20160501|2015-10-26 19:00,27,517,517,517,517,5
20160501|2015-10-27 02:00,27,517.25,517.5,517.25,517.5,17
20160501|2015-10-27 03:30,27,516.75,516.75,516.75,516.75,5
20160501|2015-10-27 04:30,27,515.25,515.25,515.25,515.25,2
20160501|2015-10-27 05:00,27,515,515,515,515,2
20160501|2015-10-27 07:00,27,514.75,514.75,514.75,514.75,1
20160501|2015-10-27 07:30,27,515.25,515.25,515.25,515.25,1
20160501|2015-10-27 08:30,27,516,524.5,516,522.25,166
20160501|2015-10-27 09:00,27,520.75,521.25,518.25,519.5,17
20160501|2015-10-27 09:30,27,518.25,519.75,517.5,519.75,21
20160501|2015-10-27 10:00,27,520,520.25,518.5,518.5,23
20160501|2015-10-27 10:30,27,518,518.5,517,517.75,44
20160501|2015-10-27 11:00,27,517.5,517.5,514.75,515,77
20160501|2015-10-27 11:30,27,514.75,515,514.25,515,25
20160501|2015-10-27 12:00,27,515.25,515.5,514.75,514.75,18
20160501|2015-10-27 12:30,27,515,515,514.5,515,9
20160501|2015-10-27 13:00,27,515,515.25,513,513,77
20160501|2015-10-28 00:30,28,509.25,509.25,509,509,2
20160501|2015-10-28 04:00,28,509.75,509.75,509.25,509.75,7
20160501|2015-10-28 08:30,28,509.75,513,509.75,510.25,34
20160501|2015-10-28 09:00,28,510.5,510.75,505.5,505.5,43
20160501|2015-10-28 09:30,28,505,505.25,503.5,505,38
20160501|2015-10-28 10:00,28,507,508,507,508,12
20160501|2015-10-28 10:30,28,508.75,508.75,506.5,507.5,4
20160501|2015-10-28 11:00,28,507.25,507.25,507,507.25,14
20160501|2015-10-28 11:30,28,507.75,509.25,507.75,508.75,7
20160501|2015-10-28 12:00,28,508.75,509.75,508.75,509.75,12
20160501|2015-10-28 12:30,28,509,510.75,508.25,510.5,29
20160501|2015-10-28 13:00,28,511,512.75,510,510.75,81
20160501|2015-10-29 05:00,29,510.75,510.75,510.75,510.75,1
20160501|2015-10-29 07:00,29,510.5,510.5,510.5,510.5,3
20160501|2015-10-29 08:30,29,511.75,516,511.75,514.5,44
20160501|2015-10-29 09:00,29,514,515.5,513.5,514.5,61
20160501|2015-10-29 09:30,29,515.5,517.25,515,515,199
20160501|2015-10-29 10:00,29,515,515.5,513.5,515.25,34
20160501|2015-10-29 10:30,29,515.25,517.5,514.5,517.5,63
20160501|2015-10-29 11:00,29,516.75,517.25,516.5,517.25,15
20160501|2015-10-29 11:30,29,516.25,516.25,515,515.25,13
20160501|2015-10-29 12:00,29,515,515,514,514,17
20160501|2015-10-29 12:30,29,514.25,514.5,514.25,514.5,7
20160501|2015-10-29 13:00,29,515.25,515.5,513.75,514.75,97
20160501|2015-10-30 00:00,30,517.75,517.75,517.75,517.75,1
20160501|2015-10-30 04:00,30,517.25,517.25,517.25,517.25,10
20160501|2015-10-30 07:00,30,516.25,516.25,516.25,516.25,2
20160501|2015-10-30 07:30,30,516.25,516.25,516.25,516.25,2
20160501|2015-10-30 08:30,30,515.25,517.25,514,514,15
20160501|2015-10-30 09:00,30,513,513.75,513,513.75,2
20160501|2015-10-30 09:30,30,514,517,514,516.75,14
20160501|2015-10-30 10:00,30,517.75,519.25,517.75,519.25,9
20160501|2015-10-30 10:30,30,519.75,520,519.25,519.25,15
20160501|2015-10-30 11:00,30,520,520.25,519.5,519.5,21
20160501|2015-10-30 11:30,30,519.25,520,519,520,31
20160501|2015-10-30 12:00,30,520,520,519.5,519.75,17
20160501|2015-10-30 12:30,30,520,520.25,519.5,519.5,36
20160501|2015-10-30 13:00,30,519.5,520.75,519.5,520.75,55
20160501|2015-11-02 03:30,2,518.75,518.75,518.75,518.75,1
20160501|2015-11-02 06:30,2,517.25,517.5,517.25,517.5,6
20160501|2015-11-02 08:30,2,516.5,516.5,512.5,513,24
20160501|2015-11-02 09:00,2,513,513,511.5,511.75,30
20160501|2015-11-02 09:30,2,511.5,512.25,509.75,509.75,24
20160501|2015-11-02 10:00,2,510.75,511.25,510.75,510.75,13
20160501|2015-11-02 10:30,2,510.75,511.5,510.5,511.5,24
20160501|2015-11-02 11:00,2,511.5,512,510.75,510.75,39
20160501|2015-11-02 11:30,2,511,511.25,510.75,510.75,15
20160501|2015-11-02 12:00,2,510.75,512,510.75,511.75,42
20160501|2015-11-02 12:30,2,511.75,511.75,510.75,511.5,10
20160501|2015-11-02 13:00,2,511.75,512.25,508.25,508.25,71
20160501|2015-11-03 01:30,3,506,506.25,506,506.25,2
20160501|2015-11-03 08:30,3,511,511.5,510,510,18
20160501|2015-11-03 09:00,3,509.75,511,509.75,510,15
20160501|2015-11-03 09:30,3,510.75,511.5,507.5,508.5,30
20160501|2015-11-03 10:00,3,509.5,512.25,509.5,510.75,34
20160501|2015-11-03 10:30,3,511.75,511.75,508.75,509.5,54
20160501|2015-11-03 11:00,3,511.75,511.75,511,511.25,5
20160501|2015-11-03 11:30,3,511.25,512.75,510.25,512.75,21
20160501|2015-11-03 12:00,3,514,514,512.75,512.75,11
20160501|2015-11-03 12:30,3,513.5,513.5,511.5,511.75,37
20160501|2015-11-03 13:00,3,511.5,513.5,511.5,513.5,58
20160501|2015-11-03 19:00,4,513,513,513,513,2
20160501|2015-11-04 04:00,4,509,509,509,509,1
20160501|2015-11-04 07:00,4,510.25,510.25,510.25,510.25,1
20160501|2015-11-04 07:30,4,510.25,510.25,510.25,510.25,1
20160501|2015-11-04 08:30,4,509,510,507.75,508,62
20160501|2015-11-04 09:00,4,507.25,509.75,507.25,509,87
20160501|2015-11-04 09:30,4,509.75,513,509.75,512,58
20160501|2015-11-04 10:00,4,513,514.75,512.75,514.5,22
20160501|2015-11-04 10:30,4,515.25,522,515.25,521,56
20160501|2015-11-04 11:00,4,521,525,520.5,520.5,168
20160501|2015-11-04 11:30,4,521,521.75,520,521.5,80
20160501|2015-11-04 12:00,4,520.75,521.75,520.5,521.75,49
20160501|2015-11-04 12:30,4,521,521.75,520.25,520.75,165
20160501|2015-11-04 13:00,4,521,521.25,517,517.5,66
20160501|2015-11-04 19:30,5,515.75,515.75,515.75,515.75,2
20160501|2015-11-04 21:00,5,516.25,516.25,515.75,515.75,6
20160501|2015-11-04 22:00,5,515,515,515,515,5
20160501|2015-11-04 23:30,5,515.25,515.25,515,515,4
20160501|2015-11-05 03:00,5,514.75,515,514.75,515,26
20160501|2015-11-05 03:30,5,515,515,515,515,43
20160501|2015-11-05 04:00,5,515,515,515,515,1
20160501|2015-11-05 06:00,5,515.75,515.75,515.75,515.75,1
20160501|2015-11-05 06:30,5,515.5,516.5,515.5,516.5,9
20160501|2015-11-05 07:00,5,516.5,516.5,515,515,11
20160501|2015-11-05 07:30,5,514.5,514.75,513.5,513.75,41
20160501|2015-11-05 08:30,5,513.5,517.25,511.25,511.25,129
20160501|2015-11-05 09:00,5,511.5,513,510.25,511.25,41
20160501|2015-11-05 09:30,5,511.25,515.5,511,515.5,89
20160501|2015-11-05 10:00,5,513.5,514.75,513.5,513.75,67
20160501|2015-11-05 10:30,5,513.5,514.5,511.75,512.75,24
20160501|2015-11-05 11:00,5,512.75,515.5,512.75,515,34
20160501|2015-11-05 11:30,5,514.75,515.5,514.5,515,55
20160501|2015-11-05 12:00,5,515,515.25,513.75,513.75,24
20160501|2015-11-05 12:30,5,513.75,514,512.5,512.5,104
20160501|2015-11-05 13:00,5,512.5,513.75,510.25,512.5,178
20160501|2015-11-05 19:00,6,510.5,510.5,510.5,510.5,2
20160501|2015-11-05 20:00,6,511,511,511,511,2
20160501|2015-11-05 21:30,6,510.25,510.25,510,510,9
20160501|2015-11-05 22:30,6,510,510,510,510,19
20160501|2015-11-06 01:00,6,510,510,510,510,1
20160501|2015-11-06 02:00,6,509.75,509.75,509.75,509.75,1
20160501|2015-11-06 04:00,6,507.75,507.75,507.75,507.75,1
20160501|2015-11-06 05:30,6,509.75,509.75,509.75,509.75,1
20160501|2015-11-06 07:00,6,509.75,510.5,509.75,510.5,5
20160501|2015-11-06 07:30,6,509.25,509.25,507.5,507.5,5
20160501|2015-11-06 08:30,6,508,511.25,507,510,18
20160501|2015-11-06 09:00,6,509,510.25,508.5,508.5,48
20160501|2015-11-06 09:30,6,510.25,512.75,510.25,512.75,7
20160501|2015-11-06 10:00,6,513,514.5,513,514,42
20160501|2015-11-06 10:30,6,512,514.75,512,514.75,16
20160501|2015-11-06 11:00,6,513.25,514,513.25,513.75,33
20160501|2015-11-06 11:30,6,514,514.75,514,514.75,4
20160501|2015-11-06 12:00,6,514.5,515,514.5,515,10
20160501|2015-11-06 12:30,6,515.25,515.5,515.25,515.5,5
20160501|2015-11-06 13:00,6,515.75,516.5,515.5,515.5,55
20160501|2015-11-08 19:00,9,513.5,513.5,513.5,513.5,1
20160501|2015-11-08 23:00,9,515.25,515.25,515.25,515.25,1
20160501|2015-11-09 03:00,9,514.25,514.25,513.75,513.75,3
20160501|2015-11-09 03:30,9,512.5,512.75,512.5,512.75,2
20160501|2015-11-09 04:00,9,512.5,512.5,512.5,512.5,1
20160501|2015-11-09 07:30,9,513.25,513.25,513.25,513.25,1
20160501|2015-11-09 08:30,9,515.75,515.75,510.75,510.75,52
20160501|2015-11-09 09:00,9,510,510.5,509.5,510.25,35
20160501|2015-11-09 09:30,9,510.5,510.5,509.25,509.25,9
20160501|2015-11-09 10:00,9,506.75,508.25,506.75,508.25,16
20160501|2015-11-09 10:30,9,509,509.25,508.75,508.75,15
20160501|2015-11-09 11:00,9,507.5,507.5,505.25,505.5,24
20160501|2015-11-09 11:30,9,506,506,501.75,502,50
20160501|2015-11-09 12:00,9,502.75,503,501.75,501.75,16
20160501|2015-11-09 12:30,9,502,504,502,503.5,42
20160501|2015-11-09 13:00,9,503,503.25,499.75,500,126
20160501|2015-11-09 19:00,10,500,500,500,500,2
20160501|2015-11-09 21:00,10,500.75,500.75,500.5,500.5,10
20160501|2015-11-09 21:30,10,500.75,500.75,500.5,500.5,10
20160501|2015-11-09 22:00,10,500.5,500.5,500.5,500.5,3
20160501|2015-11-09 23:00,10,500.5,500.5,500.5,500.5,5
20160501|2015-11-09 23:30,10,500.5,500.75,500.5,500.5,11
20160501|2015-11-10 00:30,10,500.5,500.5,500.5,500.5,3
20160501|2015-11-10 02:00,10,500.5,501,500.5,501,8
20160501|2015-11-10 05:30,10,500.75,500.75,500.75,500.75,2
20160501|2015-11-10 06:30,10,501.5,501.5,501,501,5
20160501|2015-11-10 08:30,10,501,501,497,497,43
20160501|2015-11-10 09:00,10,496,496,495.5,495.5,13
20160501|2015-11-10 09:30,10,495.5,495.5,493.25,493.75,103
20160501|2015-11-10 10:00,10,493.25,494.5,493.25,494,27
20160501|2015-11-10 10:30,10,493.5,493.5,492,492.75,141
20160501|2015-11-10 11:00,10,492.5,494.75,481.75,485.5,120
20160501|2015-11-10 11:30,10,485.75,487.25,483.5,483.75,124
20160501|2015-11-10 12:00,10,483.75,484.75,481.5,484.25,47
20160501|2015-11-10 12:30,10,484.5,485.25,484.25,484.5,7
20160501|2015-11-10 13:00,10,484.25,488,484.25,487.5,131
20160501|2015-11-10 19:00,11,486.75,486.75,486.75,486.75,12
20160501|2015-11-11 06:30,11,491.75,491.75,491.75,491.75,1
20160501|2015-11-11 08:30,11,489.75,491.5,486.75,489.25,65
20160501|2015-11-11 09:00,11,489.5,490.5,488.25,490.5,7
20160501|2015-11-11 09:30,11,489,489,486.75,487.5,85
20160501|2015-11-11 10:00,11,487.25,487.25,485.5,485.5,70
20160501|2015-11-11 10:30,11,485.75,485.75,484.75,485.25,49
20160501|2015-11-11 11:00,11,485.25,485.75,484.25,484.25,61
20160501|2015-11-11 11:30,11,484.5,485,484,484,55
20160501|2015-11-11 12:00,11,484.25,484.75,483.75,484.25,46
20160501|2015-11-11 12:30,11,484,486.25,484,484.75,18
20160501|2015-11-11 13:00,11,484.5,490,484.5,490,57
20160501|2015-11-11 19:00,12,489.5,489.5,489.5,489.5,6
20160501|2015-11-12 02:30,12,490.5,490.5,490.5,490.5,2
20160501|2015-11-12 06:30,12,490,490,490,490,1
20160501|2015-11-12 07:00,12,489,489,489,489,10
20160501|2015-11-12 07:30,12,488.25,488.25,488.25,488.25,2
20160501|2015-11-12 08:30,12,487.75,488,485.75,488,26
20160501|2015-11-12 09:00,12,489,489.25,488,489,16
20160501|2015-11-12 09:30,12,489,489,486,486,16
20160501|2015-11-12 10:00,12,487.25,487.25,486.25,486.25,8
20160501|2015-11-12 10:30,12,485.75,485.75,485.75,485.75,2
20160501|2015-11-12 11:00,12,486,487.5,486,487.5,7
20160501|2015-11-12 11:30,12,488.5,489.5,488,488.75,12
20160501|2015-11-12 12:00,12,488.5,488.5,488.5,488.5,14
20160501|2015-11-12 12:30,12,488.5,488.5,487.75,488,10
20160501|2015-11-12 13:00,12,488,488.25,487.5,488,87
20160501|2015-11-12 20:00,13,487,487,487,487,2
20160501|2015-11-12 23:00,13,487,487,487,487,1
20160501|2015-11-12 23:30,13,487.5,487.5,487.5,487.5,1
20160501|2015-11-13 06:00,13,488.5,488.5,488.5,488.5,3
20160501|2015-11-13 08:30,13,489,489,482.5,483.5,42
20160501|2015-11-13 09:00,13,482.75,485,482.75,483,10
20160501|2015-11-13 09:30,13,483.75,487.5,483.75,487.5,14
20160501|2015-11-13 10:00,13,487.25,487.75,486.25,486.25,23
20160501|2015-11-13 10:30,13,485.75,485.75,485,485,7
20160501|2015-11-13 11:00,13,485.5,485.5,484.25,484.25,2
20160501|2015-11-13 11:30,13,484.5,486.75,484.5,486.75,30
20160501|2015-11-13 12:00,13,486.25,487.5,486.25,487.25,6
20160501|2015-11-13 12:30,13,487.5,488,487.5,488,11
20160501|2015-11-13 13:00,13,488.5,490,488.5,489.5,61
20160501|2015-11-15 19:30,16,486.75,486.75,486.75,486.75,1
20160501|2015-11-15 23:00,16,487.5,487.75,487.5,487.75,2
20160501|2015-11-16 05:30,16,487,487.25,487,487,15
20160501|2015-11-16 07:00,16,487.25,487.5,487,487.25,19
20160501|2015-11-16 07:30,16,487.25,487.25,487.25,487.25,1
20160501|2015-11-16 08:30,16,514.25,514.25,485.5,489.5,208
20160501|2015-11-16 09:00,16,489,491,489,490.25,56
20160501|2015-11-16 09:30,16,490.75,495,490.75,495,34
20160501|2015-11-16 10:00,16,493.5,494,490.5,490.75,42
20160501|2015-11-16 10:30,16,491.5,491.5,491.5,491.5,2
20160501|2015-11-16 11:00,16,490,490.5,489.75,490,156
20160501|2015-11-16 11:30,16,490.25,492.75,490.25,491.5,63
20160501|2015-11-16 12:00,16,490.75,491.75,490.5,490.75,42
20160501|2015-11-16 12:30,16,491,492,490.75,491.5,24
20160501|2015-11-16 13:00,16,492,492.75,490.25,490.5,78
20160501|2015-11-16 19:00,17,491.25,491.25,491.25,491.25,1
20160501|2015-11-16 19:30,17,490,490,490,490,1
20160501|2015-11-16 20:30,17,490,490,490,490,1
20160501|2015-11-16 22:30,17,489,489,489,489,2
20160501|2015-11-16 23:30,17,489.25,489.5,489.25,489.5,3
20160501|2015-11-17 00:00,17,489.5,489.5,489.5,489.5,2
20160501|2015-11-17 01:00,17,489.5,489.5,489.5,489.5,2
20160501|2015-11-17 01:30,17,489,489,489,489,1
20160501|2015-11-17 04:00,17,489.25,489.25,489.25,489.25,1
20160501|2015-11-17 06:30,17,488.75,488.75,488.75,488.75,3
20160501|2015-11-17 07:30,17,489.5,489.5,489.5,489.5,4
20160501|2015-11-17 08:30,17,489.75,490,487,487,67
20160501|2015-11-17 09:00,17,487,487.5,486.75,487.25,36
20160501|2015-11-17 09:30,17,487.5,489.5,486.75,486.75,32
20160501|2015-11-17 10:00,17,486.75,487.25,486.75,487,55
20160501|2015-11-17 10:30,17,486.5,486.5,484.25,484.25,28
20160501|2015-11-17 11:00,17,484.5,485.75,484.5,485,23
20160501|2015-11-17 11:30,17,485,485.25,484.75,484.75,15
20160501|2015-11-17 12:00,17,484.25,484.25,483.5,483.5,16
20160501|2015-11-17 12:30,17,484,484.75,484,484.5,19
20160501|2015-11-17 13:00,17,484.75,486.75,484.75,485.75,436
20160501|2015-11-17 19:00,18,485.75,485.75,484.5,484.5,6
20160501|2015-11-17 23:00,18,484.5,484.5,484.5,484.5,18
20160501|2015-11-18 00:30,18,483.5,483.5,483.5,483.5,1
20160501|2015-11-18 01:30,18,483.75,483.75,483.75,483.75,1
20160501|2015-11-18 03:30,18,484.5,484.5,484.5,484.5,1
20160501|2015-11-18 05:30,18,484.75,485.25,484.75,485.25,2
20160501|2015-11-18 07:00,18,487.25,487.25,487.25,487.25,1
20160501|2015-11-18 08:30,18,488.5,489.25,484,484,115
20160501|2015-11-18 09:00,18,483.25,483.75,483.25,483.75,20
20160501|2015-11-18 09:30,18,482.75,482.75,481.25,482.5,155
20160501|2015-11-18 10:00,18,482.25,483.5,482.25,483,34
20160501|2015-11-18 10:30,18,482.5,482.5,481.75,481.75,5
20160501|2015-11-18 11:00,18,482,482,480,480,64
20160501|2015-11-18 11:30,18,481,481,480,480,60
20160501|2015-11-18 12:00,18,480.25,480.25,480.25,480.25,8
20160501|2015-11-18 12:30,18,480.5,480.5,480.5,480.5,1
20160501|2015-11-18 13:00,18,480.75,484,480.75,483.5,50
20160501|2015-11-18 20:00,19,483.25,483.25,483.25,483.25,2
20160501|2015-11-18 20:30,19,483,483,483,483,2
20160501|2015-11-18 21:30,19,482.5,483,482.5,483,4
20160501|2015-11-19 04:30,19,484,484.5,484,484.5,2
20160501|2015-11-19 05:00,19,484.5,484.5,484.5,484.5,4
20160501|2015-11-19 05:30,19,485,485,485,485,1
20160501|2015-11-19 06:30,19,485,485,485,485,1
20160501|2015-11-19 07:00,19,484.25,484.25,484.25,484.25,2
20160501|2015-11-19 07:30,19,484,486,484,485.5,15
20160501|2015-11-19 08:30,19,485.5,487,484.25,486.25,139
20160501|2015-11-19 09:00,19,486.5,487.5,485.75,486.75,98
20160501|2015-11-19 09:30,19,487,487.25,483.25,483.25,48
20160501|2015-11-19 10:00,19,483.5,483.75,483,483.25,29
20160501|2015-11-19 10:30,19,483.5,484.25,483.5,484,27
20160501|2015-11-19 11:00,19,485,485,484.75,484.75,9
20160501|2015-11-19 11:30,19,484.75,485.25,484.75,485.25,30
20160501|2015-11-19 12:00,19,485.75,486,485,486,20
20160501|2015-11-19 12:30,19,486.25,487.5,486.25,487,47
20160501|2015-11-19 13:00,19,486.75,487,485.75,486.5,45
20160501|2015-11-19 20:00,20,484.25,484.25,484.25,484.25,2
20160501|2015-11-19 21:30,20,484.75,484.75,484.75,484.75,1
20160501|2015-11-19 23:30,20,485.75,485.75,485.75,485.75,6
20160501|2015-11-20 07:00,20,485.75,485.75,485.75,485.75,1
20160501|2015-11-20 08:30,20,485.75,485.75,480.5,481.75,180
20160501|2015-11-20 09:00,20,482.5,482.5,481.5,482.25,35
20160501|2015-11-20 09:30,20,482,487.75,482,487.25,81
20160501|2015-11-20 10:00,20,487,487.25,486,486,101
20160501|2015-11-20 10:30,20,486.25,486.25,484.75,484.75,21
20160501|2015-11-20 11:00,20,484.75,485,481.75,481.75,16
20160501|2015-11-20 11:30,20,482.75,484,482.75,483.75,19
20160501|2015-11-20 12:00,20,483.75,483.75,483.25,483.25,5
20160501|2015-11-20 12:30,20,481.5,482,481.25,481.5,31
20160501|2015-11-20 13:00,20,481.5,481.75,480.5,480.5,145
20160501|2015-11-22 20:30,23,482.25,482.25,482.25,482.25,1
20160501|2015-11-23 01:00,23,481,481,481,481,2
20160501|2015-11-23 03:30,23,478.25,478.25,478.25,478.25,2
20160501|2015-11-23 04:00,23,478.25,478.25,477.75,477.75,10
20160501|2015-11-23 06:30,23,479.25,479.25,479.25,479.25,3
20160501|2015-11-23 07:00,23,479.25,479.25,478.25,478.25,10
20160501|2015-11-23 08:30,23,479,483.75,478.5,483.25,109
20160501|2015-11-23 09:00,23,483.75,483.75,481.75,482.75,12
20160501|2015-11-23 09:30,23,482.75,486,482.75,485.5,21
20160501|2015-11-23 10:00,23,485.75,486.5,485,486.5,20
20160501|2015-11-23 10:30,23,486.75,488.25,486,486.75,71
20160501|2015-11-23 11:00,23,486.5,486.5,485.75,486,10
20160501|2015-11-23 11:30,23,486.5,486.5,485.75,486.25,10
20160501|2015-11-23 12:00,23,486,489.5,485.5,489.5,26
20160501|2015-11-23 12:30,23,489.25,489.25,488.5,488.75,24
20160501|2015-11-23 13:00,23,488.5,490.25,487.5,487.5,106
20160501|2015-11-23 19:00,24,488,488,488,488,1
20160501|2015-11-24 03:30,24,487.25,487.25,487.25,487.25,2
20160501|2015-11-24 05:30,24,485.75,485.75,485.5,485.5,4
20160501|2015-11-24 08:30,24,485,488.75,484.75,485.5,63
20160501|2015-11-24 09:00,24,485.5,485.5,484,484.25,52
20160501|2015-11-24 09:30,24,484.5,486.5,484,485.5,65
20160501|2015-11-24 10:00,24,485,486,484,485.25,51
20160501|2015-11-24 10:30,24,484.75,485,484.25,484.75,11
20160501|2015-11-24 11:00,24,485.25,485.25,484,484,17
20160501|2015-11-24 11:30,24,484,484.25,483.5,483.75,37
20160501|2015-11-24 12:00,24,483.5,484,483.5,484,43
20160501|2015-11-24 12:30,24,483.75,484.25,483.25,483.5,59
20160501|2015-11-24 13:00,24,483.25,484.5,482.5,482.75,60
20160501|2015-11-24 22:00,25,485.75,485.75,485.75,485.75,1
20160501|2015-11-24 22:30,25,485.75,485.75,485.75,485.75,1
20160501|2015-11-25 01:00,25,486.75,486.75,486.75,486.75,1
20160501|2015-11-25 02:30,25,486.75,486.75,486.75,486.75,1
20160501|2015-11-25 03:00,25,487.5,487.5,487.5,487.5,1
20160501|2015-11-25 03:30,25,488,488,487.5,487.75,6
20160501|2015-11-25 04:00,25,488,488,488,488,1
20160501|2015-11-25 04:30,25,488,488.25,487.75,487.75,3
20160501|2015-11-25 05:00,25,487.25,487.25,486.25,486.25,2
20160501|2015-11-25 06:30,25,486.25,486.25,486.25,486.25,1
20160501|2015-11-25 07:00,25,486.5,486.5,486.5,486.5,3
20160501|2015-11-25 08:30,25,486.75,487.5,485.5,486.5,38
20160501|2015-11-25 09:00,25,486.75,486.75,484.25,484.25,52
20160501|2015-11-25 09:30,25,486,486.25,483.5,483.75,38
20160501|2015-11-25 10:00,25,484.75,484.75,482.5,482.75,26
20160501|2015-11-25 10:30,25,484.25,484.25,483,483.75,10
20160501|2015-11-25 11:00,25,483.75,484,482.75,483.25,8
20160501|2015-11-25 11:30,25,483.25,483.25,482.5,483.25,69
20160501|2015-11-25 12:00,25,482.75,483.25,482.5,482.5,10
20160501|2015-11-25 12:30,25,483.25,483.5,483.25,483.5,9
20160501|2015-11-25 13:00,25,483.25,485,482,482,107
20160501|2015-11-27 08:30,27,482.75,482.75,479,479,131
20160501|2015-11-27 09:00,27,479.25,479.25,476.75,477.25,129
20160501|2015-11-27 09:30,27,477,477.75,477,477.75,43
20160501|2015-11-27 10:00,27,478.25,478.75,477.5,478.25,41
20160501|2015-11-27 10:30,27,478.5,478.75,478,478,48
20160501|2015-11-27 11:00,27,478.75,478.75,477.25,477.5,43
20160501|2015-11-27 11:30,27,477.25,477.25,476.75,477,77
20160501|2015-11-27 12:00,27,478.5,478.5,478.5,478.5,4
20160501|2015-11-29 19:00,30,477,478,477,478,7
20160501|2015-11-29 19:30,30,481.25,481.25,481.25,481.25,4
20160501|2015-11-29 23:00,30,481.25,481.25,481.25,481.25,1
20160501|2015-11-29 23:30,30,481.25,481.25,481.25,481.25,2
20160501|2015-11-30 00:30,30,480.75,480.75,480.5,480.5,2
20160501|2015-11-30 01:00,30,480.5,480.5,480.5,480.5,9
20160501|2015-11-30 03:30,30,479.75,480.25,479.5,480.25,3
20160501|2015-11-30 04:00,30,480.25,480.25,480.25,480.25,1
20160501|2015-11-30 04:30,30,480.5,480.5,480.5,480.5,2
20160501|2015-11-30 05:00,30,481,481.25,481,481,4
20160501|2015-11-30 05:30,30,481,481,480.75,481,3
20160501|2015-11-30 06:00,30,481.25,481.25,481.25,481.25,34
20160501|2015-11-30 06:30,30,481.25,481.25,481,481,2
20160501|2015-11-30 07:00,30,480.25,480.5,480.25,480.5,2
20160501|2015-11-30 07:30,30,480.5,481.5,480.5,481.5,3
20160501|2015-11-30 08:30,30,482.25,486,482.25,485,75
20160501|2015-11-30 09:00,30,485,485,483.75,484.25,31
20160501|2015-11-30 09:30,30,483.5,485,483,483.5,33
20160501|2015-11-30 10:00,30,483,485.25,482.5,485,64
20160501|2015-11-30 10:30,30,485.5,485.75,484.5,485.5,21
20160501|2015-11-30 11:00,30,485.25,488.25,485.25,488.25,98
20160501|2015-11-30 11:30,30,488.25,488.75,485.25,486,52
20160501|2015-11-30 12:00,30,485.75,486,485,485.25,41
20160501|2015-11-30 12:30,30,485,485,484,484.25,37
20160501|2015-11-30 13:00,30,483.75,485,483,485,121
20160501|2015-11-30 19:00,1,483,483,483,483,1
20160501|2015-11-30 19:30,1,483.75,483.75,483.75,483.75,1
20160501|2015-12-01 01:00,1,484.5,484.5,484.5,484.5,1
20160501|2015-12-01 02:30,1,484.25,484.25,484.25,484.25,1
20160501|2015-12-01 03:00,1,485.25,485.25,485.25,485.25,1
20160501|2015-12-01 03:30,1,485.75,485.75,485.5,485.5,84
20160501|2015-12-01 04:00,1,485.5,485.75,485.5,485.75,29
20160501|2015-12-01 04:30,1,485.75,485.75,485.75,485.75,19
20160501|2015-12-01 05:00,1,485.75,485.75,485.5,485.5,43
20160501|2015-12-01 05:30,1,486.25,486.25,486.25,486.25,5
20160501|2015-12-01 06:00,1,485.75,485.75,485.5,485.5,3
20160501|2015-12-01 06:30,1,485.75,485.75,485.75,485.75,2
20160501|2015-12-01 07:00,1,486.25,486.25,486,486,2
20160501|2015-12-01 07:30,1,486,486.25,486,486.25,2
20160501|2015-12-01 08:30,1,486.25,486.75,484.5,484.75,157
20160501|2015-12-01 09:00,1,485,486.25,484,484.25,105
20160501|2015-12-01 09:30,1,484.25,484.25,482.5,483,86
20160501|2015-12-01 10:00,1,482.75,482.75,480.75,481,27
20160501|2015-12-01 10:30,1,481,484,480.5,484,26
20160501|2015-12-01 11:00,1,484.25,484.25,481.25,481.25,10
20160501|2015-12-01 11:30,1,481.25,482.25,481.25,481.5,38
20160501|2015-12-01 12:00,1,481.25,481.25,480.5,480.5,24
20160501|2015-12-01 12:30,1,480,481.5,480,481,19
20160501|2015-12-01 13:00,1,480.75,481,479.75,480.75,165
20160501|2015-12-01 19:00,2,478.5,478.5,478.5,478.5,1
20160501|2015-12-02 01:00,2,479.75,479.75,479.75,479.75,1
20160501|2015-12-02 06:00,2,480,480,480,480,1
20160501|2015-12-02 07:00,2,480,480,480,480,1
20160501|2015-12-02 08:30,2,478.25,478.5,476,477.75,52
20160501|2015-12-02 09:00,2,478.25,478.5,476,476.25,55
20160501|2015-12-02 09:30,2,476,476,474.75,476,201
20160501|2015-12-02 10:00,2,476.25,477,475.75,477,60
20160501|2015-12-02 10:30,2,477.25,479.75,477,479.75,19
20160501|2015-12-02 11:00,2,479.75,481.5,478.5,478.75,93
20160501|2015-12-02 11:30,2,478.75,479,477.5,478,126
20160501|2015-12-02 12:00,2,478,478.25,477,477.25,48
20160501|2015-12-02 12:30,2,477.25,478.25,477.25,477.75,27
20160501|2015-12-02 13:00,2,477.75,478,475.75,475.75,146
20160501|2015-12-02 19:00,3,476,476.5,476,476.5,30
20160501|2015-12-02 21:30,3,476.5,476.5,476.5,476.5,1
20160501|2015-12-03 03:00,3,476.5,476.5,476.5,476.5,2
20160501|2015-12-03 03:30,3,476.25,476.75,476.25,476.75,2
20160501|2015-12-03 04:00,3,477,477,476.75,476.75,2
20160501|2015-12-03 04:30,3,477.5,477.5,476.5,476.5,2
20160501|2015-12-03 05:00,3,476.75,476.75,476.5,476.5,2
20160501|2015-12-03 05:30,3,476.5,476.5,476.5,476.5,2
20160501|2015-12-03 06:00,3,476.5,476.5,476.5,476.5,2
20160501|2015-12-03 06:30,3,476.75,477.25,476.75,477.25,2
20160501|2015-12-03 07:00,3,477,478,476.5,476.5,4
20160501|2015-12-03 07:30,3,476.75,479.25,476.75,479.25,15
20160501|2015-12-03 08:30,3,477.5,481.25,476.5,480.75,180
20160501|2015-12-03 09:00,3,481,485.75,481,485.25,111
20160501|2015-12-03 09:30,3,485.5,493.5,485.5,490,288
20160501|2015-12-03 10:00,3,490,493.5,489.5,493.25,211
20160501|2015-12-03 10:30,3,493.25,494,493,493.25,27
20160501|2015-12-03 11:00,3,493.5,493.5,492.5,492.5,11
20160501|2015-12-03 11:30,3,491.5,492,491.5,491.75,9
20160501|2015-12-03 12:00,3,491,491.5,490.25,491,26
20160501|2015-12-03 12:30,3,490.25,490.75,489.25,489.25,51
20160501|2015-12-03 13:00,3,489,489,486.25,486.75,85
20160501|2015-12-03 19:00,4,487,487.5,487,487.5,19
20160501|2015-12-03 19:30,4,488.25,488.25,488.25,488.25,2
20160501|2015-12-03 23:30,4,488.5,488.5,488.5,488.5,2
20160501|2015-12-04 03:30,4,487.75,488,487.75,488,2
20160501|2015-12-04 04:00,4,487.5,487.5,487.25,487.25,2
20160501|2015-12-04 04:30,4,487.25,487.25,487.25,487.25,2
20160501|2015-12-04 05:00,4,487.25,487.25,486.75,486.75,7
20160501|2015-12-04 06:00,4,487,487,487,487,4
20160501|2015-12-04 06:30,4,487.25,487.5,487.25,487.5,3
20160501|2015-12-04 08:30,4,488,491.5,486.25,487.25,107
20160501|2015-12-04 09:00,4,487.25,489.5,487.25,488.75,55
20160501|2015-12-04 09:30,4,488.75,490.25,488.25,488.25,33
20160501|2015-12-04 10:00,4,488.25,488.75,486.75,488.25,98
20160501|2015-12-04 10:30,4,488,490,488,490,7
20160501|2015-12-04 11:00,4,489.75,491,489.5,491,5
20160501|2015-12-04 11:30,4,489.25,489.75,488.5,489.75,19
20160501|2015-12-04 12:00,4,490,490.5,489.75,490,17
20160501|2015-12-04 12:30,4,489,489.25,488.25,488.75,20
20160501|2015-12-04 13:00,4,489,491.75,489,490.75,278
20160501|2015-12-06 19:00,7,493.75,496,493.75,495.5,17
20160501|2015-12-06 19:30,7,494.75,494.75,494.75,494.75,1
20160501|2015-12-07 00:00,7,494.75,494.75,494.75,494.75,1
20160501|2015-12-07 01:30,7,494.25,494.25,494.25,494.25,1
20160501|2015-12-07 03:30,7,493.5,494.25,493.5,494.25,5
20160501|2015-12-07 04:00,7,494.25,494.5,494.25,494.5,2
20160501|2015-12-07 04:30,7,494.5,494.5,494.5,494.5,2
20160501|2015-12-07 05:00,7,494.25,494.25,494.25,494.25,1
20160501|2015-12-07 05:30,7,494.5,494.5,494,494,2
20160501|2015-12-07 06:00,7,493.75,493.75,493,493,5
20160501|2015-12-07 06:30,7,493,493,492.5,492.5,3
20160501|2015-12-07 08:30,7,493,496.75,490.75,493.25,181
20160501|2015-12-07 09:00,7,493,493,490,490,48
20160501|2015-12-07 09:30,7,490,492.5,489.75,492.5,62
20160501|2015-12-07 10:00,7,492.5,493.25,490.75,491.25,31
20160501|2015-12-07 10:30,7,491,491,488.25,489,71
20160501|2015-12-07 11:00,7,488.5,489.5,487.75,487.75,39
20160501|2015-12-07 11:30,7,487.75,488.5,487.25,487.75,17
20160501|2015-12-07 12:00,7,487.5,490,487.5,488.75,47
20160501|2015-12-07 12:30,7,489.25,489.75,488.25,489,45
20160501|2015-12-07 13:00,7,488.75,489.25,485.25,485.75,163
20160501|2015-12-07 19:00,8,485.75,485.75,484.25,485,77
20160501|2015-12-07 19:30,8,485.5,486.25,485.5,486.25,3
20160501|2015-12-08 00:30,8,486.25,486.25,486.25,486.25,1
20160501|2015-12-08 04:00,8,484,484,484,484,9
20160501|2015-12-08 04:30,8,483.5,483.5,483.5,483.5,1
20160501|2015-12-08 05:00,8,483.25,483.25,483.25,483.25,3
20160501|2015-12-08 06:30,8,483,483,483,483,7
20160501|2015-12-08 07:00,8,483.5,483.5,483.5,483.5,3
20160501|2015-12-08 08:30,8,489,489,481,483,108
20160501|2015-12-08 09:00,8,482.5,483.25,481.75,483,84
20160501|2015-12-08 09:30,8,483.25,483.25,481.75,482,20
20160501|2015-12-08 10:00,8,481.75,485,481.75,483.5,56
20160501|2015-12-08 10:30,8,482.75,483.5,482.25,483.25,36
20160501|2015-12-08 11:00,8,483.25,483.75,482.25,482.25,48
20160501|2015-12-08 11:30,8,482,482.25,481,482.25,70
20160501|2015-12-08 12:00,8,482.75,482.75,482,482.5,31
20160501|2015-12-08 12:30,8,482.25,483.5,482.25,483.25,16
20160501|2015-12-08 13:00,8,483.25,484.25,482.25,482.25,201
20160501|2015-12-08 19:00,9,482.5,483.25,482.5,483.25,8
20160501|2015-12-08 22:30,9,484.5,484.5,484.5,484.5,1
20160501|2015-12-08 23:00,9,484.25,484.25,484.25,484.25,1
20160501|2015-12-09 04:00,9,483.75,483.75,483.75,483.75,1
20160501|2015-12-09 05:00,9,485.25,485.25,485.25,485.25,1
20160501|2015-12-09 05:30,9,485.75,485.75,485.75,485.75,2
20160501|2015-12-09 06:00,9,486.5,486.5,486.5,486.5,3
20160501|2015-12-09 08:30,9,487.5,489.5,486.5,488.75,81
20160501|2015-12-09 09:00,9,489.5,491.5,489.5,491.25,82
20160501|2015-12-09 09:30,9,491.25,492.75,490.75,490.75,190
20160501|2015-12-09 10:00,9,491.75,492.25,490.5,491.25,40
20160501|2015-12-09 10:30,9,491.5,491.75,489.75,491,17
20160501|2015-12-09 11:00,9,489.25,491.5,489.25,490.5,65
20160501|2015-12-09 11:30,9,490,490,487,488,27
20160501|2015-12-09 12:00,9,488.25,489,487.75,487.75,21
20160501|2015-12-09 12:30,9,487.75,489.5,487.75,489.5,17
20160501|2015-12-09 13:00,9,489.75,491.75,489.5,491.75,121
20160501|2015-12-09 19:00,10,490.5,490.5,490.5,490.5,1
20160501|2015-12-10 01:30,10,490.5,490.5,490,490,3
20160501|2015-12-10 03:30,10,489.5,489.5,489.25,489.25,2
20160501|2015-12-10 04:00,10,489.25,489.25,488,488,2
20160501|2015-12-10 04:30,10,488,488,488,488,1
20160501|2015-12-10 05:00,10,488,488,488,488,2
20160501|2015-12-10 05:30,10,488,488,488,488,2
20160501|2015-12-10 07:00,10,489,489,488.75,488.75,2
20160501|2015-12-10 08:30,10,488.75,492.75,488.75,492.75,140
20160501|2015-12-10 09:00,10,493.75,498.5,493.5,498,99
20160501|2015-12-10 09:30,10,498.25,499.25,497.5,499,184
20160501|2015-12-10 10:00,10,499,500.25,499,499.5,52
20160501|2015-12-10 10:30,10,500,500.75,500,500,77
20160501|2015-12-10 11:00,10,500,500.75,498.25,500.5,54
20160501|2015-12-10 11:30,10,500.25,501.75,500.25,501.75,27
20160501|2015-12-10 12:00,10,501.5,501.75,500.5,500.5,23
20160501|2015-12-10 12:30,10,501,501.75,499.75,500,25
20160501|2015-12-10 13:00,10,500.5,500.75,499,500.75,191
20160501|2015-12-10 19:00,11,499,500,498.75,500,16
20160501|2015-12-10 19:30,11,498.25,498.25,498.25,498.25,1
20160501|2015-12-10 22:00,11,497.5,497.75,496.75,496.75,7
20160501|2015-12-10 23:30,11,498.25,498.25,498.25,498.25,1
20160501|2015-12-11 05:00,11,498.5,498.5,498.5,498.5,1
20160501|2015-12-11 06:00,11,498,498,498,498,1
20160501|2015-12-11 07:00,11,499.25,499.25,499.25,499.25,2
20160501|2015-12-11 08:30,11,499.5,500.5,497.5,498.5,83
20160501|2015-12-11 09:00,11,497.25,498,491,493.5,119
20160501|2015-12-11 09:30,11,493.25,493.75,491.75,493.75,59
20160501|2015-12-11 10:00,11,493.75,494.25,491.5,493,37
20160501|2015-12-11 10:30,11,493.25,497.25,493.25,497.25,22
20160501|2015-12-11 11:00,11,496.5,498,496.5,497,12
20160501|2015-12-11 11:30,11,497.5,497.75,496.75,496.75,24
20160501|2015-12-11 12:00,11,496.25,496.25,495.75,495.75,2
20160501|2015-12-11 12:30,11,495.25,495.75,494.5,494.75,17
20160501|2015-12-11 13:00,11,495,495.25,492,492,53
20160501|2015-12-14 03:30,14,493.75,493.75,493.75,493.75,1
20160501|2015-12-14 06:00,14,493,493,493,493,2
20160501|2015-12-14 06:30,14,492.5,492.5,492.5,492.5,1
20160501|2015-12-14 08:30,14,491.75,496.25,491.75,494.25,142
20160501|2015-12-14 09:00,14,495.25,496.5,494.75,496,135
20160501|2015-12-14 09:30,14,495.75,500,495.5,499.5,56
20160501|2015-12-14 10:00,14,500,501,499.25,500.75,50
20160501|2015-12-14 10:30,14,500,500.5,500,500.5,6
20160501|2015-12-14 11:00,14,499.75,499.75,498.25,498.5,28
20160501|2015-12-14 11:30,14,499,499.75,498.75,499.75,25
20160501|2015-12-14 12:00,14,498.5,500,498.5,500,11
20160501|2015-12-14 12:30,14,499.75,499.75,498,498,19
20160501|2015-12-14 13:00,14,498.75,498.75,496.5,496.5,147
20160501|2015-12-15 00:30,15,496.25,496.25,496.25,496.25,1
20160501|2015-12-15 06:30,15,497,497,497,497,2
20160501|2015-12-15 07:00,15,496.5,496.5,496.5,496.5,4
20160501|2015-12-15 07:30,15,495,495.5,495,495.25,22
20160501|2015-12-15 08:30,15,495.5,496.25,493,496.25,207
20160501|2015-12-15 09:00,15,496.25,498,496,497.25,64
20160501|2015-12-15 09:30,15,497,498.5,496.25,498.25,77
20160501|2015-12-15 10:00,15,498.75,501.25,498.25,500.5,110
20160501|2015-12-15 10:30,15,500.5,502.25,500.5,502,61
20160501|2015-12-15 11:00,15,502.25,504,501.25,503.75,64
20160501|2015-12-15 11:30,15,504.25,506.5,504.25,505.25,132
20160501|2015-12-15 12:00,15,505.5,505.5,504.25,505,66
20160501|2015-12-15 12:30,15,505,506,505,505.75,50
20160501|2015-12-15 13:00,15,505.5,505.5,500.5,500.5,132
20160501|2015-12-15 19:00,16,500.75,501.75,500.75,500.75,12
20160501|2015-12-15 22:30,16,501.75,501.75,501.75,501.75,4
20160501|2015-12-15 23:30,16,501.5,501.5,501.5,501.5,1
20160501|2015-12-16 01:30,16,499,499,498.75,499,15
20160501|2015-12-16 03:00,16,501.75,501.75,501.75,501.75,2
20160501|2015-12-16 04:00,16,501.75,501.75,501.5,501.5,6
20160501|2015-12-16 04:30,16,502,502,502,502,1
20160501|2015-12-16 05:30,16,501.75,501.75,501.75,501.75,12
20160501|2015-12-16 06:00,16,501.75,501.75,501.75,501.75,2
20160501|2015-12-16 06:30,16,502.25,502.25,502.25,502.25,1
20160501|2015-12-16 07:00,16,503.25,503.25,503.25,503.25,2
20160501|2015-12-16 08:30,16,502.25,502.25,498.75,499.5,83
20160501|2015-12-16 09:00,16,499.25,502.75,499.25,501.75,88
20160501|2015-12-16 09:30,16,501.5,502.75,501.25,502,159
20160501|2015-12-16 10:00,16,500.75,501.25,495,495.25,35
20160501|2015-12-16 10:30,16,495,495.75,491.25,492.75,74
20160501|2015-12-16 11:00,16,493.25,493.25,492.25,492.25,14
20160501|2015-12-16 11:30,16,493,493.25,492.25,493.25,26
20160501|2015-12-16 12:00,16,493.25,493.25,493,493.25,8
20160501|2015-12-16 12:30,16,493.75,493.75,492.75,492.75,11
20160501|2015-12-16 13:00,16,492.75,493.25,491,491,192
20160501|2015-12-16 19:00,17,491,491,490,490,13
20160501|2015-12-16 21:00,17,489,489,489,489,9
20160501|2015-12-16 22:30,17,489,489,489,489,3
20160501|2015-12-17 00:00,17,489.25,489.25,489,489,13
20160501|2015-12-17 00:30,17,489,489,489,489,1
20160501|2015-12-17 01:30,17,489.75,489.75,489.75,489.75,1
20160501|2015-12-17 02:00,17,490.5,490.5,490.5,490.5,1
20160501|2015-12-17 04:00,17,490.75,490.75,490.75,490.75,1
20160501|2015-12-17 04:30,17,490.25,490.25,489,489,6
20160501|2015-12-17 05:30,17,488.5,488.5,486.25,486.25,33
20160501|2015-12-17 07:00,17,488,488,488,488,10
20160501|2015-12-17 07:30,17,487,487,487,487,2
20160501|2015-12-17 08:30,17,485.75,486.5,483.25,483.75,368
20160501|2015-12-17 09:00,17,483.75,484.5,483.25,483.25,77
20160501|2015-12-17 09:30,17,482.75,483,481.75,482,270
20160501|2015-12-17 10:00,17,481.5,481.75,480.75,481,80
20160501|2015-12-17 10:30,17,481,482.5,480.5,481,104
20160501|2015-12-17 11:00,17,480.75,483,480.75,482.75,78
20160501|2015-12-17 11:30,17,483,484,482.75,483.5,47
20160501|2015-12-17 12:00,17,484,489.75,484,489.75,100
20160501|2015-12-17 12:30,17,490,494.75,490,492,74
20160501|2015-12-17 13:00,17,492.5,492.5,489.75,491,98
20160501|2015-12-17 19:00,18,491.5,491.5,491.5,491.5,2
20160501|2015-12-17 22:00,18,489.75,489.75,489.75,489.75,2
20160501|2015-12-17 23:30,18,490,490,490,490,1
20160501|2015-12-18 03:00,18,489.5,489.5,489.5,489.5,1
20160501|2015-12-18 03:30,18,488.5,489.25,488.5,489.25,2
20160501|2015-12-18 06:30,18,490.5,490.5,490.5,490.5,2
20160501|2015-12-18 07:30,18,490.25,490.25,490.25,490.25,4
20160501|2015-12-18 08:30,18,489.75,498.25,488,497.25,148
20160501|2015-12-18 09:00,18,497.75,504.5,497.75,503.25,215
20160501|2015-12-18 09:30,18,503.5,504.5,502.75,502.75,161
20160501|2015-12-18 10:00,18,502.5,505.5,502.5,505.25,117
20160501|2015-12-18 10:30,18,505.5,505.75,502.75,503.25,143
20160501|2015-12-18 11:00,18,503.75,503.75,495.25,495.5,246
20160501|2015-12-18 11:30,18,494.25,495.5,492.75,493.5,38
20160501|2015-12-18 12:00,18,493.25,494,492.75,493.5,15
20160501|2015-12-18 12:30,18,493,493,490.5,490.5,68
20160501|2015-12-18 13:00,18,490.5,493,489,491.75,344
20160501|2015-12-20 19:00,21,490.25,490.25,490.25,490.25,1
20160501|2015-12-20 21:00,21,491.25,491.25,491.25,491.25,5
20160501|2015-12-20 21:30,21,491,491.25,491,491,8
20160501|2015-12-21 00:00,21,491.5,491.5,491.5,491.5,2
20160501|2015-12-21 00:30,21,491.75,491.75,491.5,491.5,8
20160501|2015-12-21 03:00,21,492,492,492,492,1
20160501|2015-12-21 03:30,21,491.5,491.5,491.5,491.5,2
20160501|2015-12-21 04:00,21,491.5,491.5,491.25,491.25,2
20160501|2015-12-21 04:30,21,491.5,491.75,491.5,491.75,2
20160501|2015-12-21 05:00,21,491.5,492.75,491.5,492.75,3
20160501|2015-12-21 05:30,21,493,493.25,492.75,492.75,7
20160501|2015-12-21 08:30,21,492.25,492.25,489.5,489.75,103
20160501|2015-12-21 09:00,21,490,494.5,489.25,491.25,48
20160501|2015-12-21 09:30,21,491,491,487.25,489,58
20160501|2015-12-21 10:00,21,487.75,487.75,486.5,487.75,30
20160501|2015-12-21 10:30,21,486,486.25,484.25,484.75,51
20160501|2015-12-21 11:00,21,484.75,485.25,483.75,485.25,74
20160501|2015-12-21 11:30,21,485,486,484.75,485.75,54
20160501|2015-12-21 12:00,21,485,485,484.5,484.5,26
20160501|2015-12-21 12:30,21,484.75,485.25,484.75,485.25,30
20160501|2015-12-21 13:00,21,485.5,486.25,483.75,484,171
20160501|2015-12-21 19:00,22,485.5,485.5,484.75,485.25,17
20160501|2015-12-21 19:30,22,485.75,485.75,485.75,485.75,1
20160501|2015-12-21 23:30,22,485.5,485.5,485.5,485.5,1
20160501|2015-12-22 01:30,22,485.75,485.75,485.75,485.75,1
20160501|2015-12-22 04:00,22,486,486,486,486,2
20160501|2015-12-22 04:30,22,486.25,486.25,486.25,486.25,3
20160501|2015-12-22 07:30,22,486.75,486.75,486.75,486.75,1
20160501|2015-12-22 08:30,22,487.25,489.5,486.5,488,211
20160501|2015-12-22 09:00,22,487.75,488.25,486.75,487.75,42
20160501|2015-12-22 09:30,22,487.75,488.5,484.75,485,109
20160501|2015-12-22 10:00,22,485,485,483.25,483.25,72
20160501|2015-12-22 10:30,22,483,483.5,482.5,482.75,82
20160501|2015-12-22 11:00,22,482.75,482.75,482.25,482.25,32
20160501|2015-12-22 11:30,22,482.5,483,482,482,6
20160501|2015-12-22 12:00,22,482,482,481.5,481.75,40
20160501|2015-12-22 12:30,22,481.5,481.5,480.5,480.75,57
20160501|2015-12-22 13:00,22,480.75,481.75,480.25,481,86
20160501|2015-12-22 21:00,23,480.5,480.5,480.5,480.5,1
20160501|2015-12-22 21:30,23,480.5,481,480.5,480.75,10
20160501|2015-12-22 22:00,23,480.75,481,480.75,481,19
20160501|2015-12-23 01:00,23,480.75,480.75,480.75,480.75,14
20160501|2015-12-23 02:00,23,481.75,481.75,481.75,481.75,1
20160501|2015-12-23 02:30,23,481.75,481.75,481.75,481.75,1
20160501|2015-12-23 03:30,23,482.25,482.25,482.25,482.25,2
20160501|2015-12-23 06:00,23,482.5,482.5,482.5,482.5,4
20160501|2015-12-23 07:00,23,482.5,482.75,482.5,482.75,2
20160501|2015-12-23 07:30,23,482.25,482.25,482.25,482.25,1
20160501|2015-12-23 08:30,23,482,482.5,478.75,481.75,301
20160501|2015-12-23 09:00,23,482.25,483,478.75,480.25,49
20160501|2015-12-23 09:30,23,480.75,482.75,480.25,481.5,16
20160501|2015-12-23 10:00,23,480.75,481,479.25,480.75,50
20160501|2015-12-23 10:30,23,481,481,480.5,480.5,2
20160501|2015-12-23 11:00,23,480.5,480.5,479,479,16
20160501|2015-12-23 11:30,23,479.25,480.25,478.5,478.5,39
20160501|2015-12-23 12:00,23,478.25,478.75,477.75,477.75,17
20160501|2015-12-23 12:30,23,477.75,478.25,477.5,477.75,38
20160501|2015-12-23 13:00,23,477.75,479.75,477.5,477.5,60
20160501|2015-12-23 19:00,24,478.75,478.75,478.75,478.75,10
20160501|2015-12-23 19:30,24,479,479,479,479,5
20160501|2015-12-24 03:00,24,478.75,478.75,478.75,478.75,7
20160501|2015-12-24 05:00,24,479.5,479.5,479.5,479.5,2
20160501|2015-12-24 07:00,24,480,480,479.5,479.75,13
20160501|2015-12-24 07:30,24,479.75,480,479.75,480,5
20160501|2015-12-24 08:30,24,479.75,481,478.75,481,62
20160501|2015-12-24 09:00,24,480.5,480.75,478.25,479,24
20160501|2015-12-24 09:30,24,478,478,477.75,478,10
20160501|2015-12-24 10:00,24,478,478,477.75,477.75,11
20160501|2015-12-24 10:30,24,477.75,479.75,477.75,479,40
20160501|2015-12-24 11:00,24,478.25,478.25,477.5,477.5,6
20160501|2015-12-24 11:30,24,477.75,478.5,477.5,478,51
20160501|2015-12-24 12:00,24,478,478.5,478,478.5,11
20160501|2015-12-27 19:00,28,476.75,476.75,476.75,476.75,1
20160501|2015-12-28 07:30,28,480,480.25,480,480.25,15
20160501|2015-12-28 08:30,28,478.75,482,478.75,481.25,199
20160501|2015-12-28 09:00,28,480.75,480.75,478.75,478.75,53
20160501|2015-12-28 09:30,28,478.75,478.75,476.75,477,28
20160501|2015-12-28 10:00,28,476.75,477.25,476,476.5,164
20160501|2015-12-28 10:30,28,476.25,476.5,476.25,476.25,26
20160501|2015-12-28 11:00,28,476.25,476.75,476.25,476.5,24
20160501|2015-12-28 11:30,28,476.5,477.25,476,477.25,47
20160501|2015-12-28 12:00,28,477.25,477.5,477,477,11
20160501|2015-12-28 12:30,28,477.25,477.5,476.5,476.5,5
20160501|2015-12-28 13:00,28,476.25,477.25,476,477.25,112
20160501|2015-12-28 19:00,29,477,477.25,477,477.25,5
20160501|2015-12-29 02:30,29,479,479,479,479,1
20160501|2015-12-29 06:30,29,479.5,479.5,479.5,479.5,5
20160501|2015-12-29 07:30,29,480.5,480.5,480.5,480.5,1
20160501|2015-12-29 08:30,29,480.5,481.5,476,477.5,93
20160501|2015-12-29 09:00,29,477,478,476.75,476.75,56
20160501|2015-12-29 09:30,29,476.5,477,476.25,477,30
20160501|2015-12-29 10:00,29,476.25,476.5,476,476.25,27
20160501|2015-12-29 10:30,29,476,478,476,478,130
20160501|2015-12-29 11:00,29,478.75,480,478.5,479.75,50
20160501|2015-12-29 11:30,29,480,480.25,478.75,479,14
20160501|2015-12-29 12:00,29,480.25,484.75,480.25,483,80
20160501|2015-12-29 12:30,29,482.25,483.25,482,483.25,45
20160501|2015-12-29 13:00,29,483,483.5,482.75,483.5,132
20160501|2015-12-29 19:00,30,482.75,485,482.75,485,25
20160501|2015-12-30 06:00,30,485,485,485,485,2
20160501|2015-12-30 06:30,30,485,485,485,485,4
20160501|2015-12-30 07:00,30,485,485.25,485,485.25,3
20160501|2015-12-30 08:30,30,485,485.25,482.25,483.5,43
20160501|2015-12-30 09:00,30,484,484.25,481,481.5,20
20160501|2015-12-30 09:30,30,481.25,481.25,478.5,479,29
20160501|2015-12-30 10:00,30,478.5,478.75,477.75,477.75,24
20160501|2015-12-30 10:30,30,478,479.5,476.75,479,39
20160501|2015-12-30 11:00,30,477.5,477.75,477.5,477.75,17
20160501|2015-12-30 11:30,30,477.25,477.25,476.5,476.5,7
20160501|2015-12-30 12:00,30,477.25,477.25,476.5,476.5,18
20160501|2015-12-30 12:30,30,477.25,477.25,476.25,477,16
20160501|2015-12-30 13:00,30,476,476.5,475.25,475.5,114
20160501|2015-12-31 03:00,31,476.75,477,476.75,477,4
20160501|2015-12-31 03:30,31,477,477,477,477,3
20160501|2015-12-31 04:00,31,477,477,476.75,476.75,3
20160501|2015-12-31 06:00,31,476,476,476,476,1
20160501|2015-12-31 06:30,31,476,477.5,476,477.5,82
20160501|2015-12-31 07:00,31,477.5,478.25,477.5,478.25,103
20160501|2015-12-31 07:30,31,479,479,479,479,1
20160501|2015-12-31 08:30,31,479,479.5,476.25,476.25,36
20160501|2015-12-31 09:00,31,476.25,477,476.25,477,4
20160501|2015-12-31 09:30,31,475.5,476,475.5,475.75,5
20160501|2015-12-31 10:00,31,475.5,475.5,474.5,475.5,44
20160501|2015-12-31 10:30,31,475,479,474.75,478,36
20160501|2015-12-31 11:00,31,477,477,475.25,475.25,2
20160501|2015-12-31 11:30,31,475.5,476.25,475.5,475.75,5
20160501|2015-12-31 12:00,31,476,476,476,476,1
20160501|2015-12-31 12:30,31,474.75,477.25,474.75,475.5,26
20160501|2015-12-31 13:00,31,475.5,479.25,474.25,474.25,160
20160501|2016-01-03 19:00,4,476.75,476.75,476.75,476.75,5
20160501|2016-01-03 19:30,4,476,476,476,476,2
20160501|2016-01-03 21:00,4,475.5,475.5,475.5,475.5,8
20160501|2016-01-03 22:00,4,475.25,475.25,475.25,475.25,1
20160501|2016-01-04 02:00,4,476,476,476,476,1
20160501|2016-01-04 03:30,4,474.75,474.75,474.75,474.75,1
20160501|2016-01-04 04:30,4,474.5,474.5,472.5,473.25,35
20160501|2016-01-04 05:00,4,473,473,473,473,1
20160501|2016-01-04 06:30,4,475,475,475,475,2
20160501|2016-01-04 07:30,4,474,474,474,474,5
20160501|2016-01-04 08:30,4,474.25,474.25,469.25,469.25,174
20160501|2016-01-04 09:00,4,469.25,469.25,466.5,467,106
20160501|2016-01-04 09:30,4,466.75,467,463.75,464,103
20160501|2016-01-04 10:00,4,463.5,464.5,462.5,464.5,83
20160501|2016-01-04 10:30,4,464.75,467,464.75,465.25,106
20160501|2016-01-04 11:00,4,465.75,465.75,464.25,464.5,24
20160501|2016-01-04 11:30,4,464,464.5,463.5,464.5,33
20160501|2016-01-04 12:00,4,464.5,464.75,464,464.5,13
20160501|2016-01-04 12:30,4,464.5,465.75,464.5,465.5,26
20160501|2016-01-04 13:00,4,465.5,465.75,464.25,464.5,213
20160501|2016-01-04 19:00,5,466.25,466.5,466.25,466.5,5
20160501|2016-01-04 19:30,5,466,466,465.5,465.5,11
20160501|2016-01-04 20:00,5,465.5,466,465.5,466,13
20160501|2016-01-04 20:30,5,465.5,465.5,465.25,465.5,6
20160501|2016-01-04 21:00,5,465.25,465.5,465,465.25,14
20160501|2016-01-04 22:30,5,465.75,465.75,465.75,465.75,1
20160501|2016-01-04 23:00,5,466,466,466,466,1
20160501|2016-01-05 01:00,5,466,466,466,466,1
20160501|2016-01-05 01:30,5,466.25,466.25,466.25,466.25,1
20160501|2016-01-05 02:00,5,465.75,465.75,465.75,465.75,1
20160501|2016-01-05 04:00,5,466.75,466.75,466.5,466.5,5
20160501|2016-01-05 06:00,5,466.75,466.75,466.75,466.75,1
20160501|2016-01-05 06:30,5,466,466,466,466,3
20160501|2016-01-05 07:00,5,466,466,466,466,2
20160501|2016-01-05 07:30,5,466.5,466.5,466.5,466.5,2
20160501|2016-01-05 08:30,5,467,471,466,470.25,218
20160501|2016-01-05 09:00,5,470.75,470.75,467.5,467.5,54
20160501|2016-01-05 09:30,5,468.25,470.75,468.25,470.5,269
20160501|2016-01-05 10:00,5,470.25,470.75,468,468.25,46
20160501|2016-01-05 10:30,5,469,470.5,469,470.25,40
20160501|2016-01-05 11:00,5,470,470,469,470,21
20160501|2016-01-05 11:30,5,469.75,469.75,469,469.5,19
20160501|2016-01-05 12:00,5,469.75,471,469.5,470.75,35
20160501|2016-01-05 12:30,5,471,471.25,469.75,469.75,33
20160501|2016-01-05 13:00,5,469.25,469.75,468.25,468.25,215
20160501|2016-01-05 19:00,6,469.25,469.25,469.25,469.25,1
20160501|2016-01-05 22:00,6,469,469,469,469,1
20160501|2016-01-05 22:30,6,469.25,469.25,469.25,469.25,1
20160501|2016-01-06 00:00,6,470,470.25,470,470.25,10
20160501|2016-01-06 01:00,6,470.25,470.5,470.25,470.5,9
20160501|2016-01-06 02:30,6,469.75,469.75,469.75,469.75,1
20160501|2016-01-06 03:00,6,470,470,470,470,1
20160501|2016-01-06 03:30,6,469.25,469.25,469.25,469.25,11
20160501|2016-01-06 04:00,6,468.75,468.75,468.75,468.75,1
20160501|2016-01-06 05:00,6,467.75,467.75,467,467,38
20160501|2016-01-06 05:30,6,467,467,467,467,53
20160501|2016-01-06 06:00,6,466.75,466.75,466.75,466.75,6
20160501|2016-01-06 07:00,6,466.5,466.5,466.25,466.5,11
20160501|2016-01-06 07:30,6,466.5,466.5,466,466.25,17
20160501|2016-01-06 08:30,6,466.25,468.25,464.5,467.5,388
20160501|2016-01-06 09:00,6,466.75,467,466,466.25,16
20160501|2016-01-06 09:30,6,466.5,466.75,465.5,465.75,30
20160501|2016-01-06 10:00,6,466.25,468.5,466.25,468,58
20160501|2016-01-06 10:30,6,467.5,472,466.75,471.75,72
20160501|2016-01-06 11:00,6,472,473,471.25,472.75,141
20160501|2016-01-06 11:30,6,471.75,473,471.5,472.5,44
20160501|2016-01-06 12:00,6,471.75,472,471.25,471.75,14
20160501|2016-01-06 12:30,6,472.5,473.75,471.5,471.5,159
20160501|2016-01-06 13:00,6,471.75,471.75,469.75,469.75,120
20160501|2016-01-06 19:00,7,470.5,472,470.5,472,22
20160501|2016-01-06 19:30,7,471,471.25,471,471.25,3
20160501|2016-01-06 20:00,7,470.5,470.5,470.5,470.5,1
20160501|2016-01-06 21:00,7,471,471,471,471,30
20160501|2016-01-06 21:30,7,471,471,471,471,10
20160501|2016-01-07 02:30,7,469.25,469.25,468.75,468.75,2
20160501|2016-01-07 03:00,7,468.75,469,468.75,469,3
20160501|2016-01-07 04:00,7,468.75,468.75,468.75,468.75,20
20160501|2016-01-07 05:30,7,468.25,468.25,468.25,468.25,1
20160501|2016-01-07 06:00,7,468,468,468,468,3
20160501|2016-01-07 07:30,7,467.75,467.75,466.5,466.5,13
20160501|2016-01-07 08:30,7,466.25,468.5,464.75,465.75,399
20160501|2016-01-07 09:00,7,465.5,468.5,465,468,154
20160501|2016-01-07 09:30,7,467.75,467.75,467,467.75,26
20160501|2016-01-07 10:00,7,469,473.25,469,472.25,167
20160501|2016-01-07 10:30,7,472,472.25,469.5,471,42
20160501|2016-01-07 11:00,7,470.75,470.75,468.5,469,249
20160501|2016-01-07 11:30,7,469.5,471,469,471,24
20160501|2016-01-07 12:00,7,471,471.25,470.5,471,42
20160501|2016-01-07 12:30,7,471,471.75,471,471.5,29
20160501|2016-01-07 13:00,7,471.5,473.25,471.25,472,195
20160501|2016-01-07 20:00,8,473,473,473,473,2
20160501|2016-01-07 21:30,8,474.5,475,474.25,475,5
20160501|2016-01-08 00:30,8,475.5,475.75,475.5,475.75,2
20160501|2016-01-08 02:00,8,477.5,478,477.5,478,11
20160501|2016-01-08 02:30,8,477,477,476.75,476.75,6
20160501|2016-01-08 03:00,8,477.25,477.25,477.25,477.25,1
20160501|2016-01-08 04:00,8,477,477,476,477,63
20160501|2016-01-08 05:30,8,475.25,475.25,475.25,475.25,1
20160501|2016-01-08 06:30,8,476.5,476.5,476,476.25,9
20160501|2016-01-08 07:00,8,476.25,476.75,476,476.75,20
20160501|2016-01-08 07:30,8,474.75,474.75,474.75,474.75,1
20160501|2016-01-08 08:30,8,475.5,479.25,475.5,479.25,301
20160501|2016-01-08 09:00,8,479.5,481,479.25,480.25,85
20160501|2016-01-08 09:30,8,479.5,484.5,479.5,482.25,260
20160501|2016-01-08 10:00,8,482.25,486.5,482.25,485.25,186
20160501|2016-01-08 10:30,8,485.25,485.75,483.75,484,52
20160501|2016-01-08 11:00,8,484.25,484.75,483.5,483.75,55
20160501|2016-01-08 11:30,8,483.5,483.5,482.75,482.75,63
20160501|2016-01-08 12:00,8,482.5,482.5,480,480.5,79
20160501|2016-01-08 12:30,8,480.5,480.5,479,480.5,19
20160501|2016-01-08 13:00,8,481,482.75,480.25,482,380
20160501|2016-01-10 19:00,11,482.75,484.25,482.75,484,27
20160501|2016-01-10 19:30,11,481.5,481.5,481.5,481.5,1
20160501|2016-01-10 20:00,11,481.5,481.5,481.5,481.5,1
20160501|2016-01-10 20:30,11,481.25,481.25,481.25,481.25,1
20160501|2016-01-10 22:30,11,481.5,481.5,481.25,481.25,10
20160501|2016-01-10 23:00,11,481.25,481.25,480.25,480.25,3
20160501|2016-01-10 23:30,11,480.75,480.75,480.75,480.75,2
20160501|2016-01-11 00:00,11,479.25,479.25,479.25,479.25,1
20160501|2016-01-11 00:30,11,479.75,479.75,479.75,479.75,2
20160501|2016-01-11 01:30,11,479,479,478.75,478.75,3
20160501|2016-01-11 02:30,11,478.75,478.75,478.75,478.75,1
20160501|2016-01-11 04:00,11,477.25,477.25,476.75,477,15
20160501|2016-01-11 06:00,11,478,478.75,478,478.75,5
20160501|2016-01-11 06:30,11,479.75,480.75,479.75,480,15
20160501|2016-01-11 07:00,11,481.25,481.25,480.5,480.5,2
20160501|2016-01-11 07:30,11,480.5,480.75,480.25,480.25,19
20160501|2016-01-11 08:30,11,480.5,482.75,478.25,478.5,158
20160501|2016-01-11 09:00,11,478.75,479.25,476,476.5,81
20160501|2016-01-11 09:30,11,476.25,476.25,472.5,474.75,226
20160501|2016-01-11 10:00,11,473.25,474,471.5,473.75,135
20160501|2016-01-11 10:30,11,473.75,474.25,471.25,471.5,65
20160501|2016-01-11 11:00,11,471.25,472,469.75,469.75,91
20160501|2016-01-11 11:30,11,469.75,470.75,469.75,470,58
20160501|2016-01-11 12:00,11,470,472,470,471,42
20160501|2016-01-11 12:30,11,471.25,473.25,471.25,471.5,26
20160501|2016-01-11 13:00,11,471,472.5,470.5,470.5,130
20160501|2016-01-11 19:00,12,472.75,472.75,471.25,471.25,5
20160501|2016-01-12 01:00,12,471.5,471.5,471.5,471.5,1
20160501|2016-01-12 01:30,12,471.25,471.25,471.25,471.25,1
20160501|2016-01-12 02:00,12,471,471,471,471,1
20160501|2016-01-12 03:30,12,471.75,472,471.75,472,10
20160501|2016-01-12 04:00,12,472,472,472,472,5
20160501|2016-01-12 04:30,12,472.5,472.5,472.5,472.5,3
20160501|2016-01-12 05:00,12,472.5,473,472.5,473,6
20160501|2016-01-12 06:00,12,473,473,473,473,1
20160501|2016-01-12 07:00,12,472,472,471.5,472,5
20160501|2016-01-12 07:30,12,472,472.25,472,472.25,3
20160501|2016-01-12 08:30,12,472.5,474,470.25,472.75,233
20160501|2016-01-12 09:00,12,472.5,472.75,471.75,471.75,11
20160501|2016-01-12 09:30,12,471.5,471.5,470.25,470.5,66
20160501|2016-01-12 10:00,12,470.75,471,469.25,469.25,57
20160501|2016-01-12 10:30,12,469,471,468.25,468.75,72
20160501|2016-01-12 11:00,12,469.25,490.25,469.25,487,529
20160501|2016-01-12 11:30,12,487,491,487,489.25,172
20160501|2016-01-12 12:00,12,489.25,491.25,489.25,489.25,309
20160501|2016-01-12 12:30,12,488,489.25,486.5,489.25,85
20160501|2016-01-12 13:00,12,489.25,491.25,488,489,411
20160501|2016-01-12 19:00,13,490,490.5,489.75,490.25,56
20160501|2016-01-12 19:30,13,490.25,490.25,490.25,490.25,1
20160501|2016-01-12 20:30,13,489.25,489.25,489.25,489.25,4
20160501|2016-01-12 23:00,13,488.75,488.75,488.75,488.75,1
20160501|2016-01-12 23:30,13,488.5,488.5,488.5,488.5,1
20160501|2016-01-13 00:00,13,488.5,488.5,488.5,488.5,1
20160501|2016-01-13 02:00,13,488,488.25,488,488.25,5
20160501|2016-01-13 03:30,13,488.25,488.25,488.25,488.25,3
20160501|2016-01-13 04:00,13,488,488,487.5,488,55
20160501|2016-01-13 04:30,13,487,487,487,487,5
20160501|2016-01-13 05:00,13,486.5,486.5,485.5,485.5,33
20160501|2016-01-13 05:30,13,485.75,485.75,485.75,485.75,2
20160501|2016-01-13 06:00,13,485.25,485.75,485.25,485.75,3
20160501|2016-01-13 06:30,13,485.25,486,485.25,486,7
20160501|2016-01-13 07:00,13,485.5,485.5,484.25,484.75,6
20160501|2016-01-13 07:30,13,485,487,485,487,20
20160501|2016-01-13 08:30,13,485.75,490.25,485.25,485.25,216
20160501|2016-01-13 09:00,13,485.5,489,485.25,488.25,163
20160501|2016-01-13 09:30,13,488,490.5,486.75,486.75,213
20160501|2016-01-13 10:00,13,486.5,490.25,486,489.5,116
20160501|2016-01-13 10:30,13,489.5,492,489.25,492,103
20160501|2016-01-13 11:00,13,491.75,491.75,487.5,488,41
20160501|2016-01-13 11:30,13,488,489.25,488,489,34
20160501|2016-01-13 12:00,13,489,489.75,488.25,489.75,27
20160501|2016-01-13 12:30,13,489.5,489.75,488.75,488.75,33
20160501|2016-01-13 13:00,13,488,488,485.25,485.75,311
20160501|2016-01-13 19:00,14,486,486,486,486,3
20160501|2016-01-14 02:00,14,483.75,483.75,483.25,483.25,2
20160501|2016-01-14 02:30,14,483.25,483.25,483.25,483.25,1
20160501|2016-01-14 06:00,14,484.5,484.5,484,484,3
20160501|2016-01-14 06:30,14,481.5,481.5,481.5,481.5,3
20160501|2016-01-14 07:30,14,481.5,482,481,482,6
20160501|2016-01-14 08:30,14,481.75,482.5,478.25,478.25,313
20160501|2016-01-14 09:00,14,478.5,481.5,478.25,480.75,122
20160501|2016-01-14 09:30,14,480.75,483.5,480.25,481,101
20160501|2016-01-14 10:00,14,481,481,478.75,478.75,76
20160501|2016-01-14 10:30,14,478.75,479.75,478.5,479.75,66
20160501|2016-01-14 11:00,14,480,480.25,479,479,34
20160501|2016-01-14 11:30,14,479,479.75,479,479.5,19
20160501|2016-01-14 12:00,14,479.5,482.5,479.25,482.25,70
20160501|2016-01-14 12:30,14,482,482.25,480,480,47
20160501|2016-01-14 13:00,14,479.75,479.75,478.25,478.25,275
20160501|2016-01-14 21:30,15,477.5,477.5,477.5,477.5,2
20160501|2016-01-14 22:30,15,477.5,477.5,477.5,477.5,2
20160501|2016-01-15 02:00,15,477.25,477.25,477.25,477.25,4
20160501|2016-01-15 03:00,15,476,476,476,476,10
20160501|2016-01-15 03:30,15,476,476.25,476,476.25,7
20160501|2016-01-15 04:00,15,476,476.25,476,476.25,22
20160501|2016-01-15 04:30,15,476.5,476.5,476.5,476.5,1
20160501|2016-01-15 05:00,15,477,477,477,477,1
20160501|2016-01-15 05:30,15,477.75,478,477.75,478,3
20160501|2016-01-15 06:00,15,478.75,479.5,478.5,478.75,8
20160501|2016-01-15 06:30,15,478.5,478.5,477.75,477.75,7
20160501|2016-01-15 07:00,15,478,478.5,478,478.5,10
20160501|2016-01-15 07:30,15,477.25,477.25,476.5,476.5,5
20160501|2016-01-15 08:30,15,476,480,474.75,477,137
20160501|2016-01-15 09:00,15,477,479.25,475.75,479.25,104
20160501|2016-01-15 09:30,15,479,484.75,478.5,483,120
20160501|2016-01-15 10:00,15,483.25,483.5,478.75,480.25,53
20160501|2016-01-15 10:30,15,481.25,482.5,481.25,481.5,9
20160501|2016-01-15 11:00,15,482.75,484,482.75,484,7
20160501|2016-01-15 11:30,15,482.75,483,481,481.5,68
20160501|2016-01-15 12:00,15,481.25,482.75,481.25,481.75,70
20160501|2016-01-15 12:30,15,481.25,482.25,481,481.75,16
20160501|2016-01-15 13:00,15,481,484.25,481,483,124
20160501|2016-01-18 19:00,19,485.25,485.25,481.5,481.5,45
20160501|2016-01-18 19:30,19,482.75,482.75,482.5,482.5,6
20160501|2016-01-18 21:00,19,481.5,481.5,481.25,481.25,2
20160501|2016-01-18 22:00,19,481.25,481.25,481.25,481.25,1
20160501|2016-01-18 22:30,19,481.5,481.5,481.5,481.5,3
20160501|2016-01-18 23:30,19,481.75,481.75,481.75,481.75,1
20160501|2016-01-19 00:30,19,482.25,482.25,481.75,481.75,2
20160501|2016-01-19 01:00,19,481.75,482,481.75,481.75,23
20160501|2016-01-19 01:30,19,482,482,482,482,3
20160501|2016-01-19 03:00,19,482,482.25,482,482.25,5
20160501|2016-01-19 03:30,19,483.5,483.75,483.5,483.5,5
20160501|2016-01-19 04:00,19,485.5,485.5,485.5,485.5,17
20160501|2016-01-19 04:30,19,486.25,486.5,486.25,486.5,2
20160501|2016-01-19 05:00,19,486.25,486.75,486.25,486.75,6
20160501|2016-01-19 05:30,19,487,487.75,487,487.75,4
20160501|2016-01-19 06:30,19,487.5,487.5,486,486,6
20160501|2016-01-19 07:00,19,486,486,485.75,485.75,12
20160501|2016-01-19 07:30,19,487,487,487,487,1
20160501|2016-01-19 08:30,19,487.25,487.5,480.25,481.5,182
20160501|2016-01-19 09:00,19,481,483,480.75,482.5,195
20160501|2016-01-19 09:30,19,482.5,485.25,482.5,485.25,40
20160501|2016-01-19 10:00,19,484.75,487.5,484.75,485.75,81
20160501|2016-01-19 10:30,19,486.25,486.25,485.25,486,72
20160501|2016-01-19 11:00,19,486,486.5,485.5,486,35
20160501|2016-01-19 11:30,19,485.5,486,484.75,484.75,23
20160501|2016-01-19 12:00,19,485,486,485,485.25,70
20160501|2016-01-19 12:30,19,485.75,485.75,484.25,484.75,43
20160501|2016-01-19 13:00,19,484.75,485,481.25,481.25,115
20160501|2016-01-19 20:30,20,482.5,482.5,482.5,482.5,1
20160501|2016-01-19 21:00,20,481.75,481.75,481.75,481.75,7
20160501|2016-01-19 23:00,20,481.75,481.75,481.75,481.75,2
20160501|2016-01-20 01:30,20,480,480,480,480,1
20160501|2016-01-20 02:30,20,477.5,477.5,477.5,477.5,1
20160501|2016-01-20 04:30,20,477.5,479,477.5,479,3
20160501|2016-01-20 05:00,20,478.5,478.5,478.25,478.25,2
20160501|2016-01-20 05:30,20,480.25,480.25,480.25,480.25,1
20160501|2016-01-20 06:00,20,480,480,480,480,2
20160501|2016-01-20 06:30,20,480.25,480.25,480.25,480.25,1
20160501|2016-01-20 07:00,20,479.75,480,478.25,478.25,12
20160501|2016-01-20 07:30,20,478.5,478.75,478.5,478.75,3
20160501|2016-01-20 08:30,20,478.5,481.25,477.5,478.25,133
20160501|2016-01-20 09:00,20,479,480.75,478.75,479,25
20160501|2016-01-20 09:30,20,478.25,482.25,478.25,482.25,21
20160501|2016-01-20 10:00,20,482.25,483.5,479.25,479.25,35
20160501|2016-01-20 10:30,20,478,479,475.75,476.25,51
20160501|2016-01-20 11:00,20,476.5,476.5,475.5,475.5,43
20160501|2016-01-20 11:30,20,475.25,478.25,475.25,478.25,122
20160501|2016-01-20 12:00,20,478.75,479,477.25,477.25,56
20160501|2016-01-20 12:30,20,477.5,478.25,477,477.5,20
20160501|2016-01-20 13:00,20,477.5,478,476.75,477.75,238
20160501|2016-01-20 19:00,21,477.5,478,477.5,478,27
20160501|2016-01-20 20:30,21,479,479,479,479,1
20160501|2016-01-20 22:30,21,477.75,477.75,477.75,477.75,1
20160501|2016-01-21 00:00,21,477.5,477.5,477,477,4
20160501|2016-01-21 01:00,21,477,478.25,477,478.25,9
20160501|2016-01-21 01:30,21,479,479.5,479,479.5,2
20160501|2016-01-21 02:30,21,479.5,479.5,479.5,479.5,5
20160501|2016-01-21 03:00,21,479,479.5,479,479.5,3
20160501|2016-01-21 04:30,21,479.5,479.5,479.5,479.5,1
20160501|2016-01-21 06:00,21,479,479,479,479,2
20160501|2016-01-21 06:30,21,479.75,480,479.75,480,8
20160501|2016-01-21 08:30,21,480.5,482.25,479.5,480.75,52
20160501|2016-01-21 09:00,21,481.75,481.75,480.25,480.75,55
20160501|2016-01-21 09:30,21,482.75,484.75,482.75,484.5,56
20160501|2016-01-21 10:00,21,484.25,485,483.75,484.5,55
20160501|2016-01-21 10:30,21,484.5,485.75,483.25,483.5,41
20160501|2016-01-21 11:00,21,482.25,482.5,479.75,480,34
20160501|2016-01-21 11:30,21,479.5,480.25,479.5,479.75,6
20160501|2016-01-21 12:00,21,480.25,480.25,479.5,480,20
20160501|2016-01-21 12:30,21,479.5,481.25,479.5,480.25,42
20160501|2016-01-21 13:00,21,480.5,482.25,480.5,480.75,60
20160501|2016-01-21 19:30,22,481.75,481.75,481.75,481.75,2
20160501|2016-01-21 21:00,22,480,480,479.75,479.75,11
20160501|2016-01-21 21:30,22,480,480,480,480,5
20160501|2016-01-22 01:00,22,480,480,480,480,10
20160501|2016-01-22 01:30,22,480,480,480,480,11
20160501|2016-01-22 02:00,22,480,480,480,480,12
20160501|2016-01-22 02:30,22,480.25,480.75,480.25,480.75,10
20160501|2016-01-22 03:00,22,482,482,482,482,1
20160501|2016-01-22 04:30,22,482,482.5,482,482.5,3
20160501|2016-01-22 07:30,22,483.5,483.5,483.5,483.5,2
20160501|2016-01-22 08:30,22,484,486.5,483.75,486,170
20160501|2016-01-22 09:00,22,486.75,487,485.25,486.75,82
20160501|2016-01-22 09:30,22,486.25,487.25,485.25,485.25,18
20160501|2016-01-22 10:00,22,484.25,484.25,481.5,483,37
20160501|2016-01-22 10:30,22,481,482.5,481,482.5,16
20160501|2016-01-22 11:00,22,483.5,483.75,481.75,481.75,115
20160501|2016-01-22 11:30,22,482.5,482.5,481,481.5,37
20160501|2016-01-22 12:00,22,481.25,481.75,481.25,481.5,17
20160501|2016-01-22 12:30,22,482.5,482.5,482,482,5
20160501|2016-01-22 13:00,22,481.5,482.25,480,481.25,112
20160501|2016-01-24 19:00,25,481.75,483.25,481.75,483.25,28
20160501|2016-01-24 21:00,25,482.25,482.5,482.25,482.5,3
20160501|2016-01-25 04:30,25,483.5,483.5,483.25,483.25,7
20160501|2016-01-25 05:00,25,484,484,484,484,2
20160501|2016-01-25 07:30,25,483.75,483.75,483.5,483.75,4
20160501|2016-01-25 08:30,25,484,485.25,482.75,484.5,118
20160501|2016-01-25 09:00,25,485,486.5,484.25,484.5,118
20160501|2016-01-25 09:30,25,484.25,484.5,481,481,66
20160501|2016-01-25 10:00,25,480,481.25,479.5,479.5,37
20160501|2016-01-25 10:30,25,480.75,481.75,480.75,480.75,20
20160501|2016-01-25 11:00,25,481,482.25,480.5,482.25,18
20160501|2016-01-25 11:30,25,483.25,484.75,483.25,484.25,24
20160501|2016-01-25 12:00,25,484.75,485,482.5,483.25,34
20160501|2016-01-25 12:30,25,484,485,483.75,483.75,10
20160501|2016-01-25 13:00,25,484.5,484.75,483.75,484.25,72
20160501|2016-01-25 19:00,26,484,484.25,483.75,484.25,13
20160501|2016-01-25 19:30,26,484.25,484.25,484.25,484.25,6
20160501|2016-01-25 21:30,26,484.25,484.25,484.25,484.25,2
20160501|2016-01-25 23:00,26,483.75,483.75,483.75,483.75,2
20160501|2016-01-25 23:30,26,482.75,482.75,482.75,482.75,4
20160501|2016-01-26 00:00,26,482.5,482.5,482.5,482.5,1
20160501|2016-01-26 02:30,26,482,482,482,482,2
20160501|2016-01-26 03:00,26,481.25,481.25,481.25,481.25,1
20160501|2016-01-26 04:00,26,482.5,482.5,482.5,482.5,4
20160501|2016-01-26 07:00,26,483.5,483.5,483.5,483.5,5
20160501|2016-01-26 07:30,26,483.75,483.75,483.75,483.75,2
20160501|2016-01-26 08:30,26,484,487.25,483.75,486.25,256
20160501|2016-01-26 09:00,26,486.5,487.75,483.5,483.75,88
20160501|2016-01-26 09:30,26,483.75,487,483.5,486.75,87
20160501|2016-01-26 10:00,26,487.75,489,487.75,488.5,39
20160501|2016-01-26 10:30,26,488.5,488.75,488,488.75,97
20160501|2016-01-26 11:00,26,489,489,488,488.75,28
20160501|2016-01-26 11:30,26,489,489.5,488.75,489.25,25
20160501|2016-01-26 12:00,26,489.5,489.5,488.5,488.75,35
20160501|2016-01-26 12:30,26,488.75,489.25,487,487.25,109
20160501|2016-01-26 13:00,26,487,487.75,486.25,486.25,111
20160501|2016-01-26 19:00,27,486.5,487,486.5,487,21
20160501|2016-01-27 00:00,27,488,488,488,488,5
20160501|2016-01-27 02:00,27,486.75,486.75,486.75,486.75,4
20160501|2016-01-27 03:00,27,487,487,487,487,4
20160501|2016-01-27 03:30,27,487.25,487.25,487.25,487.25,1
20160501|2016-01-27 04:00,27,486,486,486,486,24
20160501|2016-01-27 04:30,27,486,486,486,486,20
20160501|2016-01-27 07:00,27,484,484,484,484,1
20160501|2016-01-27 08:30,27,484.5,486.25,483,485,80
20160501|2016-01-27 09:00,27,484.75,485,484.25,484.5,23
20160501|2016-01-27 09:30,27,484.75,485.5,483,483,133
20160501|2016-01-27 10:00,27,482.25,482.25,476,476.75,324
20160501|2016-01-27 10:30,27,476.75,478.25,476.75,477.75,208
20160501|2016-01-27 11:00,27,477.5,478,477,478,104
20160501|2016-01-27 11:30,27,478.25,479,478,478,160
20160501|2016-01-27 12:00,27,477.75,478.5,477.75,478,98
20160501|2016-01-27 12:30,27,478,479.25,477.75,478.5,31
20160501|2016-01-27 13:00,27,478.75,479,477.75,478,243
20160501|2016-01-27 19:00,28,478.5,478.5,478,478,33
20160501|2016-01-27 19:30,28,478.25,478.75,478.25,478.5,14
20160501|2016-01-27 20:00,28,478.5,478.75,478.5,478.75,4
20160501|2016-01-27 21:00,28,478.5,478.5,478.5,478.5,6
20160501|2016-01-27 22:30,28,478.5,478.5,478.5,478.5,8
20160501|2016-01-28 03:30,28,477.75,477.75,477.75,477.75,3
20160501|2016-01-28 04:30,28,478.25,478.25,478.25,478.25,1
20160501|2016-01-28 05:30,28,477.75,477.75,477.75,477.75,1
20160501|2016-01-28 06:00,28,477.5,477.5,477.5,477.5,4
20160501|2016-01-28 07:00,28,477.5,477.5,477.25,477.25,20
20160501|2016-01-28 08:30,28,477,478,475.75,476,130
20160501|2016-01-28 09:00,28,476.25,477,475.25,475.5,147
20160501|2016-01-28 09:30,28,475.5,475.75,474.25,475.25,135
20160501|2016-01-28 10:00,28,475,476,475,476,73
20160501|2016-01-28 10:30,28,475.5,475.5,474.75,475,76
20160501|2016-01-28 11:00,28,475.25,475.5,474.75,474.75,57
20160501|2016-01-28 11:30,28,474.5,474.75,474,474.25,31
20160501|2016-01-28 12:00,28,474.5,475.5,474.5,475.25,29
20160501|2016-01-28 12:30,28,475.25,475.25,474.75,475.25,27
20160501|2016-01-28 13:00,28,475,476,475,475.5,59
20160501|2016-01-28 19:00,29,475.5,475.5,475.5,475.5,1
20160501|2016-01-28 23:30,29,474.5,474.75,474.5,474.75,7
20160501|2016-01-29 00:00,29,474.75,475.5,474.75,475.5,11
20160501|2016-01-29 01:00,29,475,475,475,475,1
20160501|2016-01-29 02:00,29,476,476,476,476,10
20160501|2016-01-29 03:00,29,474,475.25,474,475.25,4
20160501|2016-01-29 03:30,29,474.25,474.5,474.25,474.5,2
20160501|2016-01-29 04:00,29,474.5,475,474.25,474.25,5
20160501|2016-01-29 04:30,29,474.5,474.75,474.5,474.5,6
20160501|2016-01-29 05:00,29,473.75,473.75,473.75,473.75,1
20160501|2016-01-29 05:30,29,473.5,473.75,473.5,473.5,3
20160501|2016-01-29 06:00,29,473.75,473.75,473.75,473.75,2
20160501|2016-01-29 06:30,29,473.5,473.75,473.5,473.75,3
20160501|2016-01-29 07:00,29,474,474,474,474,1
20160501|2016-01-29 07:30,29,474.75,474.75,474.75,474.75,3
20160501|2016-01-29 08:30,29,475,478.25,474,477.25,197
20160501|2016-01-29 09:00,29,477.25,478.75,475.5,476.5,411
20160501|2016-01-29 09:30,29,476.5,477.25,475,476.75,85
20160501|2016-01-29 10:00,29,477.25,477.25,476.25,476.75,27
20160501|2016-01-29 10:30,29,476.25,477.5,476,476.75,27
20160501|2016-01-29 11:00,29,477.25,478.5,477.25,478.25,17
20160501|2016-01-29 11:30,29,477.75,477.75,477,477.5,45
20160501|2016-01-29 12:00,29,477.5,478.5,477.25,477.75,47
20160501|2016-01-29 12:30,29,477.75,478.5,477.5,477.5,75
20160501|2016-01-29 13:00,29,477.5,482.25,477.5,481,158
20160501|2016-01-31 19:00,1,479,479,477,477,10
20160501|2016-01-31 20:00,1,478.25,478.25,478.25,478.25,5
20160501|2016-01-31 20:30,1,478,478,477.75,477.75,5
20160501|2016-01-31 21:00,1,477.75,480.5,477.75,480.5,15
20160501|2016-02-01 00:00,1,480.25,480.25,480.25,480.25,1
20160501|2016-02-01 00:30,1,479.5,479.5,479.5,479.5,1
20160501|2016-02-01 03:30,1,478.5,478.5,478.5,478.5,1
20160501|2016-02-01 04:30,1,478.25,478.25,478.25,478.25,1
20160501|2016-02-01 06:00,1,478.5,478.5,478,478,4
20160501|2016-02-01 06:30,1,478,478,478,478,1
20160501|2016-02-01 07:00,1,478,478,478,478,11
20160501|2016-02-01 07:30,1,477.5,478,477.5,478,2
20160501|2016-02-01 08:30,1,477.5,479,476.5,477,185
20160501|2016-02-01 09:00,1,476.5,477,475.75,476.5,69
20160501|2016-02-01 09:30,1,476.5,476.75,475.5,475.5,62
20160501|2016-02-01 10:00,1,475.25,475.5,475.25,475.25,11
20160501|2016-02-01 10:30,1,475.25,475.75,475.25,475.5,21
20160501|2016-02-01 11:00,1,475.25,475.25,474.25,474.75,168
20160501|2016-02-01 11:30,1,474.5,475,473.75,473.75,74
20160501|2016-02-01 12:00,1,473.75,474,473.5,473.75,89
20160501|2016-02-01 12:30,1,473.5,475,473.5,475,37
20160501|2016-02-01 13:00,1,475.25,477.5,475,477,162
20160501|2016-02-01 19:00,2,476.75,477,476.75,476.75,10
20160501|2016-02-01 19:30,2,477.5,477.5,477.25,477.25,3
20160501|2016-02-01 22:00,2,476.75,476.75,476.5,476.5,3
20160501|2016-02-01 23:30,2,477,477,477,477,1
20160501|2016-02-02 04:30,2,477.5,477.5,477.5,477.5,2
20160501|2016-02-02 05:00,2,477.5,477.5,477.5,477.5,6
20160501|2016-02-02 05:30,2,476.75,476.75,476.25,476.25,3
20160501|2016-02-02 08:30,2,475.25,477.5,475.25,477.5,64
20160501|2016-02-02 09:00,2,477.5,479,477.25,478.5,263
20160501|2016-02-02 09:30,2,478.5,483.5,478.5,481.5,171
20160501|2016-02-02 10:00,2,482.5,483.25,480.5,480.5,39
20160501|2016-02-02 10:30,2,480.5,481,479.5,479.75,67
20160501|2016-02-02 11:00,2,479.75,480,478,478,62
20160501|2016-02-02 11:30,2,477.75,478,477.5,477.75,45
20160501|2016-02-02 12:00,2,477.5,478,475.5,475.75,37
20160501|2016-02-02 12:30,2,475.5,475.75,475,475,22
20160501|2016-02-02 13:00,2,474.75,476,474,475.75,223
20160501|2016-02-02 21:00,3,476.5,476.5,476.5,476.5,3
20160501|2016-02-02 23:30,3,476.25,476.25,476.25,476.25,1
20160501|2016-02-03 01:30,3,476,476,476,476,3
20160501|2016-02-03 03:00,3,476.5,476.5,476.5,476.5,1
20160501|2016-02-03 03:30,3,476.5,476.5,476.5,476.5,3
20160501|2016-02-03 04:00,3,476,476,475.5,475.5,21
20160501|2016-02-03 04:30,3,476,476,476,476,3
20160501|2016-02-03 05:00,3,476,476,476,476,1
20160501|2016-02-03 07:00,3,475.25,475.25,475.25,475.25,1
20160501|2016-02-03 07:30,3,475.75,475.75,475.75,475.75,2
20160501|2016-02-03 08:30,3,475.5,480,475.5,480,83
20160501|2016-02-03 09:00,3,479.75,481,479.5,479.5,172
20160501|2016-02-03 09:30,3,479.5,480,478.25,480,70
20160501|2016-02-03 10:00,3,480.25,480.5,479,479.5,39
20160501|2016-02-03 10:30,3,479.5,479.5,478.25,478.5,28
20160501|2016-02-03 11:00,3,477.75,478.75,477.25,478.75,30
20160501|2016-02-03 11:30,3,478.75,479,477.25,477.5,466
20160501|2016-02-03 12:00,3,477.5,477.5,475.5,475.5,166
20160501|2016-02-03 12:30,3,475.25,475.75,474.75,475,243
20160501|2016-02-03 13:00,3,474.75,479,474.75,477.75,155
20160501|2016-02-03 19:00,4,478,478,478,478,4
20160501|2016-02-03 19:30,4,478.75,479,478.75,479,15
20160501|2016-02-03 20:00,4,479,479,479,479,5
20160501|2016-02-03 22:00,4,479.5,480,479.5,480,7
20160501|2016-02-04 00:30,4,479.75,479.75,479.75,479.75,1
20160501|2016-02-04 01:30,4,479.75,479.75,479.75,479.75,1
20160501|2016-02-04 02:00,4,479.75,479.75,479.25,479.25,14
20160501|2016-02-04 02:30,4,480,480,480,480,1
20160501|2016-02-04 03:00,4,480.25,480.25,480.25,480.25,1
20160501|2016-02-04 03:30,4,480.75,480.75,480.75,480.75,2
20160501|2016-02-04 04:00,4,481,481,480.5,480.5,99
20160501|2016-02-04 04:30,4,480.75,480.75,480.75,480.75,4
20160501|2016-02-04 05:30,4,480.75,481,480.75,480.75,4
20160501|2016-02-04 07:00,4,480.25,480.25,480.25,480.25,9
20160501|2016-02-04 07:30,4,479,480.25,478.75,478.75,37
20160501|2016-02-04 08:30,4,479,479.5,476.5,476.75,84
20160501|2016-02-04 09:00,4,476.75,480,476.5,480,186
20160501|2016-02-04 09:30,4,480,480,475.5,475.75,47
20160501|2016-02-04 10:00,4,475.5,475.5,471.25,471.5,553
20160501|2016-02-04 10:30,4,471.25,473,471.25,472.75,223
20160501|2016-02-04 11:00,4,472.5,472.75,471.5,472,61
20160501|2016-02-04 11:30,4,472,472.5,470.25,470.5,538
20160501|2016-02-04 12:00,4,470.25,471.25,470,471,75
20160501|2016-02-04 12:30,4,470.75,471,470,470.5,161
20160501|2016-02-04 13:00,4,470.25,470.75,469,469.75,636
20160501|2016-02-04 20:00,5,470.5,470.5,470.5,470.5,2
20160501|2016-02-04 21:00,5,470,470,470,470,6
20160501|2016-02-04 21:30,5,470,470,470,470,2
20160501|2016-02-04 22:00,5,469.75,469.75,469.75,469.75,3
20160501|2016-02-04 22:30,5,470,470,469.75,469.75,4
20160501|2016-02-04 23:30,5,470,470,470,470,1
20160501|2016-02-05 00:30,5,469.75,470,469.75,470,16
20160501|2016-02-05 02:00,5,469.5,469.5,469.25,469.25,12
20160501|2016-02-05 02:30,5,469,469,469,469,3
20160501|2016-02-05 03:00,5,469,469,468.75,468.75,4
20160501|2016-02-05 03:30,5,469.25,469.75,469.25,469.75,17
20160501|2016-02-05 04:30,5,469,469,469,469,1
20160501|2016-02-05 05:00,5,469,469,469,469,1
20160501|2016-02-05 05:30,5,468.75,468.75,468.25,468.75,10
20160501|2016-02-05 06:00,5,468.5,469,468.5,469,4
20160501|2016-02-05 06:30,5,469,469,469,469,2
20160501|2016-02-05 07:00,5,469,469,469,469,11
20160501|2016-02-05 07:30,5,469.25,469.5,469,469,30
20160501|2016-02-05 08:30,5,468.75,468.75,462.75,464.5,1017
20160501|2016-02-05 09:00,5,464.5,465.75,463,463.5,261
20160501|2016-02-05 09:30,5,463.5,463.5,461.5,462.5,804
20160501|2016-02-05 10:00,5,462.5,462.75,461.75,461.75,287
20160501|2016-02-05 10:30,5,462,462.5,461.75,462.5,96
20160501|2016-02-05 11:00,5,462.25,462.5,462,462,129
20160501|2016-02-05 11:30,5,462,462.75,461.75,462.75,144
20160501|2016-02-05 12:00,5,462.25,463.25,462,463.25,92
20160501|2016-02-05 12:30,5,463.25,463.5,462.75,463.25,54
20160501|2016-02-05 13:00,5,463.25,464.75,463,464,292
20160501|2016-02-07 19:00,8,463.5,463.5,462,462,15
20160501|2016-02-07 20:00,8,462.25,462.25,462,462,26
20160501|2016-02-07 20:30,8,462,462.25,462,462,26
20160501|2016-02-07 21:00,8,462,462,462,462,2
20160501|2016-02-07 21:30,8,462,462,461.75,461.75,8
20160501|2016-02-07 22:00,8,462,462,462,462,1
20160501|2016-02-07 22:30,8,462,462,462,462,12
20160501|2016-02-07 23:00,8,462,462,462,462,16
20160501|2016-02-07 23:30,8,462.25,462.25,462.25,462.25,1
20160501|2016-02-08 03:00,8,461.75,461.75,461.5,461.5,8
20160501|2016-02-08 03:30,8,461.5,461.5,461.5,461.5,13
20160501|2016-02-08 04:00,8,461.5,461.75,461.5,461.75,2
20160501|2016-02-08 05:00,8,461.25,461.25,461.25,461.25,2
20160501|2016-02-08 05:30,8,461.25,461.25,461,461,8
20160501|2016-02-08 06:00,8,461,461,460.75,460.75,22
20160501|2016-02-08 06:30,8,460.75,460.75,460,460,53
20160501|2016-02-08 07:00,8,460,460.25,459.5,460,71
20160501|2016-02-08 07:30,8,460,460,460,460,16
20160501|2016-02-08 08:30,8,459.5,462.75,458.75,461,404
20160501|2016-02-08 09:00,8,460.75,463,460.25,461.25,473
20160501|2016-02-08 09:30,8,461.5,462.25,458.75,458.75,167
20160501|2016-02-08 10:00,8,458.5,459.5,458.5,459,171
20160501|2016-02-08 10:30,8,459.25,459.25,456.5,456.5,715
20160501|2016-02-08 11:00,8,456.5,457.75,456.25,456.5,412
20160501|2016-02-08 11:30,8,456.5,456.75,455.5,455.5,197
20160501|2016-02-08 12:00,8,455.5,456,455,455.25,129
20160501|2016-02-08 12:30,8,455,455.75,455,455.25,224
20160501|2016-02-08 13:00,8,455.25,457.25,455,455.25,540
20160501|2016-02-08 19:00,9,455.5,456,455.5,456,6
20160501|2016-02-08 20:00,9,455.25,455.25,454.25,454.25,55
20160501|2016-02-08 21:30,9,455.5,455.5,455.5,455.5,1
20160501|2016-02-08 23:30,9,455.25,455.25,455.25,455.25,1
20160501|2016-02-09 02:00,9,455.25,455.25,455.25,455.25,10
20160501|2016-02-09 02:30,9,455.25,455.25,455.25,455.25,20
20160501|2016-02-09 04:00,9,455.25,455.25,455.25,455.25,1
20160501|2016-02-09 04:30,9,455.25,455.25,455,455.25,13
20160501|2016-02-09 05:00,9,455.5,455.5,455,455.5,15
20160501|2016-02-09 05:30,9,455.25,455.25,455.25,455.25,7
20160501|2016-02-09 06:00,9,455.25,455.5,455,455.25,39
20160501|2016-02-09 06:30,9,455.25,455.5,454.5,454.75,51
20160501|2016-02-09 07:00,9,454.75,454.75,454.5,454.75,95
20160501|2016-02-09 07:30,9,454.5,455.75,454.5,455.75,69
20160501|2016-02-09 08:30,9,455.5,456.5,453.75,454.5,755
20160501|2016-02-09 09:00,9,454.5,455.75,454,454.5,338
20160501|2016-02-09 09:30,9,454.5,454.5,453.5,453.75,278
20160501|2016-02-09 10:00,9,453.75,454,453.25,453.5,376
20160501|2016-02-09 10:30,9,453.5,453.75,453,453.5,145
20160501|2016-02-09 11:00,9,453.25,455.25,452.5,453.5,473
20160501|2016-02-09 11:30,9,453.5,453.75,452.25,452.5,122
20160501|2016-02-09 12:00,9,452.5,452.75,452,452.5,103
20160501|2016-02-09 12:30,9,452.5,454.25,452.5,453.75,110
20160501|2016-02-09 13:00,9,453.75,455,453.25,454.5,129
20160501|2016-02-09 19:00,10,455,455.25,455,455,72
20160501|2016-02-09 20:00,10,454.25,454.25,454.25,454.25,1
20160501|2016-02-09 21:00,10,454.25,454.25,454.25,454.25,4
20160501|2016-02-10 00:30,10,454.5,454.5,454.5,454.5,1
20160501|2016-02-10 02:00,10,454.75,454.75,454.75,454.75,6
20160501|2016-02-10 02:30,10,455,455,454.75,454.75,5
20160501|2016-02-10 03:00,10,455,455,454.75,454.75,8
20160501|2016-02-10 03:30,10,454.75,454.75,454.5,454.5,10
20160501|2016-02-10 04:00,10,454.25,454.25,454,454.25,7
20160501|2016-02-10 04:30,10,454,454,454,454,2
20160501|2016-02-10 05:00,10,454,454,454,454,4
20160501|2016-02-10 05:30,10,454,454,454,454,14
20160501|2016-02-10 06:00,10,453.75,453.75,453.75,453.75,4
20160501|2016-02-10 06:30,10,453.75,454,453.5,453.5,13
20160501|2016-02-10 07:00,10,453.75,454.75,453.75,454.75,86
20160501|2016-02-10 07:30,10,454.5,454.5,454.25,454.5,27
20160501|2016-02-10 08:30,10,457,457,454.25,456,585
20160501|2016-02-10 09:00,10,456.25,457,456,456.5,248
20160501|2016-02-10 09:30,10,456.5,457.5,455,456,377
20160501|2016-02-10 10:00,10,456.25,457.25,454,454.5,301
20160501|2016-02-10 10:30,10,454.5,455.75,453.5,455.5,218
20160501|2016-02-10 11:00,10,455.5,456.75,455.25,456.75,388
20160501|2016-02-10 11:30,10,456.75,457,455.5,456.5,109
20160501|2016-02-10 12:00,10,456.5,457,455,455.5,257
20160501|2016-02-10 12:30,10,455.25,455.5,454,454,360
20160501|2016-02-10 13:00,10,454.5,454.75,454,454.25,491
20160501|2016-02-10 19:00,11,454.25,455.25,454,454,47
20160501|2016-02-10 19:30,11,455.25,455.25,455.25,455.25,1
20160501|2016-02-10 22:00,11,456.25,456.25,456.25,456.25,1
20160501|2016-02-10 23:30,11,456.25,456.25,456.25,456.25,1
20160501|2016-02-11 01:00,11,456.25,456.25,456.25,456.25,4
20160501|2016-02-11 01:30,11,456.25,457.25,456.25,457.25,8
20160501|2016-02-11 02:00,11,457.25,457.5,457.25,457.5,6
20160501|2016-02-11 02:30,11,457.75,458,457.5,457.75,12
20160501|2016-02-11 03:00,11,457.75,457.75,457.5,457.5,5
20160501|2016-02-11 03:30,11,457.5,458,457.5,458,11
20160501|2016-02-11 04:00,11,458.5,458.75,458.5,458.75,2
20160501|2016-02-11 04:30,11,458.75,459.25,458.75,459,12
20160501|2016-02-11 05:00,11,459,459,459,459,53
20160501|2016-02-11 05:30,11,458.75,458.75,458.75,458.75,3
20160501|2016-02-11 06:30,11,458,458,457.75,458,13
20160501|2016-02-11 07:00,11,458,458.25,458,458,18
20160501|2016-02-11 07:30,11,457.5,457.5,457,457.25,17
20160501|2016-02-11 08:30,11,457,460.25,455.75,460,939
20160501|2016-02-11 09:00,11,460,461,458,458.25,354
20160501|2016-02-11 09:30,11,458,459.25,457.5,458.5,218
20160501|2016-02-11 10:00,11,458.5,458.5,456.25,457.25,272
20160501|2016-02-11 10:30,11,456.75,457.5,456.25,456.75,195
20160501|2016-02-11 11:00,11,457,457,455,455.5,171
20160501|2016-02-11 11:30,11,455.25,455.25,454,454.25,122
20160501|2016-02-11 12:00,11,454,454.5,453.75,453.75,72
20160501|2016-02-11 12:30,11,453.75,454.5,453.5,454,108
20160501|2016-02-11 13:00,11,454,454.25,453.5,453.5,365
20160501|2016-02-11 19:00,12,454.5,454.75,454.5,454.75,4
20160501|2016-02-11 19:30,12,455.5,455.5,455.5,455.5,1
20160501|2016-02-11 20:00,12,455,455.25,455,455.25,7
20160501|2016-02-11 20:30,12,455,455,455,455,3
20160501|2016-02-11 22:00,12,454.75,454.75,454.75,454.75,3
20160501|2016-02-12 00:00,12,455,455,455,455,1
20160501|2016-02-12 01:00,12,455.25,455.25,455.25,455.25,1
20160501|2016-02-12 02:30,12,455.5,455.5,455.25,455.25,12
20160501|2016-02-12 03:00,12,455.5,455.5,455.5,455.5,2
20160501|2016-02-12 03:30,12,455.5,455.75,454.75,455,16
20160501|2016-02-12 04:00,12,455,455,455,455,2
20160501|2016-02-12 04:30,12,455,455,455,455,4
20160501|2016-02-12 05:00,12,455,455,455,455,2
20160501|2016-02-12 06:00,12,454.75,454.75,454.75,454.75,1
20160501|2016-02-12 06:30,12,455,456.25,455,456,21
20160501|2016-02-12 07:00,12,455.75,456,455.75,456,43
20160501|2016-02-12 07:30,12,456,456,456,456,71
20160501|2016-02-12 08:30,12,456.75,457.25,453.25,453.5,552
20160501|2016-02-12 09:00,12,453.5,457,452.25,455.75,460
20160501|2016-02-12 09:30,12,455.75,456.75,454.75,456,393
20160501|2016-02-12 10:00,12,456,457.25,456,456.75,364
20160501|2016-02-12 10:30,12,456.75,458.25,456,457.75,416
20160501|2016-02-12 11:00,12,457.75,458.25,457.25,457.75,339
20160501|2016-02-12 11:30,12,457.5,457.75,455,455,159
20160501|2016-02-12 12:00,12,455,455,453.75,453.75,238
20160501|2016-02-12 12:30,12,453.75,454.25,453,453,232
20160501|2016-02-12 13:00,12,453,454.25,453,454.25,686
20160501|2016-02-15 19:00,16,454.5,459,454.5,458.5,41
20160501|2016-02-15 19:30,16,458.25,458.75,458.25,458.75,8
20160501|2016-02-15 20:30,16,458.25,458.25,458.25,458.25,17
20160501|2016-02-15 22:00,16,458.75,458.75,458.75,458.75,1
20160501|2016-02-15 22:30,16,458.75,458.75,458.75,458.75,1
20160501|2016-02-16 01:00,16,458.5,459,458.5,458.5,15
20160501|2016-02-16 01:30,16,458.5,458.5,458.25,458.25,6
20160501|2016-02-16 03:00,16,459,459,459,459,1
20160501|2016-02-16 03:30,16,459,459,458.75,458.75,5
20160501|2016-02-16 04:00,16,458.25,458.5,458.25,458.25,4
20160501|2016-02-16 04:30,16,458,458.25,458,458.25,2
20160501|2016-02-16 05:00,16,458,458,457.75,458,7
20160501|2016-02-16 06:00,16,457.75,457.75,457.5,457.5,16
20160501|2016-02-16 06:30,16,457,457,457,457,2
20160501|2016-02-16 07:00,16,457,457,456.75,457,14
20160501|2016-02-16 07:30,16,456.5,456.75,456.5,456.75,13
20160501|2016-02-16 08:30,16,456.25,457.5,455.75,457.5,763
20160501|2016-02-16 09:00,16,457.5,458.25,457.25,457.5,884
20160501|2016-02-16 09:30,16,457.5,457.75,457,457.75,317
20160501|2016-02-16 10:00,16,457.75,458.25,457.25,458.25,597
20160501|2016-02-16 10:30,16,458,459,458,459,472
20160501|2016-02-16 11:00,16,459,459,458.25,458.75,657
20160501|2016-02-16 11:30,16,458.75,462,458.5,461.25,634
20160501|2016-02-16 12:00,16,461.25,461.25,458.75,459.25,415
20160501|2016-02-16 12:30,16,459.25,459.5,458.5,459,327
20160501|2016-02-16 13:00,16,458.75,460.25,458.25,459.5,386
20160501|2016-02-16 19:00,17,459.25,460.5,459.25,460.25,27
20160501|2016-02-16 20:00,17,460.25,460.25,459.75,459.75,5
20160501|2016-02-16 20:30,17,459.75,459.75,459.75,459.75,1
20160501|2016-02-16 21:00,17,459.75,460,459.5,460,21
20160501|2016-02-16 21:30,17,459.25,459.25,459.25,459.25,6
20160501|2016-02-16 22:30,17,459,459,459,459,5
20160501|2016-02-16 23:00,17,458.25,459.25,458.25,459.25,17
20160501|2016-02-17 01:30,17,458.25,458.25,458,458,17
20160501|2016-02-17 02:00,17,458,458,458,458,26
20160501|2016-02-17 02:30,17,458,458,457.75,457.75,8
20160501|2016-02-17 03:00,17,458,458,458,458,28
20160501|2016-02-17 03:30,17,458,458,457,457.5,40
20160501|2016-02-17 04:00,17,457.25,457.25,457.25,457.25,2
20160501|2016-02-17 04:30,17,457.25,457.75,457.25,457.75,18
20160501|2016-02-17 05:00,17,457.75,458,457.75,457.75,54
20160501|2016-02-17 05:30,17,457.75,458,457.75,457.75,20
20160501|2016-02-17 06:00,17,458,458,458,458,5
20160501|2016-02-17 06:30,17,457.75,458,457.75,458,12
20160501|2016-02-17 07:00,17,458,458,457.75,457.75,24
20160501|2016-02-17 07:30,17,458,458,458,458,2
20160501|2016-02-17 08:30,17,457.75,461.5,457.5,460.75,870
20160501|2016-02-17 09:00,17,461,462.75,460.5,462.75,832
20160501|2016-02-17 09:30,17,462.75,463.75,461.5,462.25,915
20160501|2016-02-17 10:00,17,462.5,462.75,461.5,461.75,258
20160501|2016-02-17 10:30,17,461.75,462.5,461.5,462,292
20160501|2016-02-17 11:00,17,462,462.25,461.5,461.5,112
20160501|2016-02-17 11:30,17,461.25,462,461,461.5,356
20160501|2016-02-17 12:00,17,461.5,462.25,461,462.25,532
20160501|2016-02-17 12:30,17,462.25,463.25,462.25,462.5,922
20160501|2016-02-17 13:00,17,462.5,463.25,462,462.5,644
20160501|2016-02-17 19:00,18,462,462.75,461,462.5,42
20160501|2016-02-17 19:30,18,463,463.25,462.5,462.5,10
20160501|2016-02-17 20:30,18,463,463,463,463,1
20160501|2016-02-17 21:30,18,463,463,462.25,462.25,44
20160501|2016-02-17 22:00,18,462.25,462.25,462.25,462.25,1
20160501|2016-02-17 22:30,18,462.5,462.5,462.5,462.5,1
20160501|2016-02-17 23:30,18,462.5,462.5,462.5,462.5,10
20160501|2016-02-18 00:30,18,462,462,462,462,10
20160501|2016-02-18 01:00,18,461.75,462.75,461.75,461.75,12
20160501|2016-02-18 01:30,18,462,463,462,463,144
20160501|2016-02-18 02:00,18,463,463.25,463,463.25,44
20160501|2016-02-18 03:30,18,463,463.25,463,463.25,7
20160501|2016-02-18 04:00,18,463.5,463.5,462.75,462.75,14
20160501|2016-02-18 04:30,18,462.75,462.75,462.75,462.75,21
20160501|2016-02-18 05:00,18,462.75,463.25,462.75,463.25,17
20160501|2016-02-18 05:30,18,463.25,463.5,463,463.5,71
20160501|2016-02-18 06:00,18,463.5,463.75,463.25,463.5,138
20160501|2016-02-18 06:30,18,463.25,463.25,463.25,463.25,6
20160501|2016-02-18 07:00,18,463.25,463.5,463.25,463.5,22
20160501|2016-02-18 07:30,18,463.5,463.5,463.5,463.5,2
20160501|2016-02-18 08:30,18,463,464.5,462.5,463,1199
20160501|2016-02-18 09:00,18,463,463.5,462.5,463.25,321
20160501|2016-02-18 09:30,18,463.25,464.25,462.5,463,532
20160501|2016-02-18 10:00,18,463,463,461.25,462.25,674
20160501|2016-02-18 10:30,18,462.5,464.25,462.25,464.25,321
20160501|2016-02-18 11:00,18,464.25,464.25,462.5,462.75,596
20160501|2016-02-18 11:30,18,462.5,462.75,461.5,462,522
20160501|2016-02-18 12:00,18,462,463,461.75,461.75,412
20160501|2016-02-18 12:30,18,462,462.75,462,462.25,292
20160501|2016-02-18 13:00,18,462.25,463.25,462,462.75,368
20160501|2016-02-18 19:00,19,462.25,462.25,462.25,462.25,17
20160501|2016-02-18 19:30,19,462.25,462.5,462.25,462.5,4
20160501|2016-02-18 20:00,19,462.5,462.5,462.25,462.25,12
20160501|2016-02-18 20:30,19,462.25,462.25,462,462,10
20160501|2016-02-18 21:00,19,461.75,462,461.75,461.75,12
20160501|2016-02-18 21:30,19,461.75,461.75,461.75,461.75,1
20160501|2016-02-18 22:00,19,461.75,461.75,461.75,461.75,2
20160501|2016-02-18 22:30,19,461.75,462,461.75,462,2
20160501|2016-02-18 23:30,19,462,462,462,462,2
20160501|2016-02-19 01:00,19,461.5,461.5,461.5,461.5,14
20160501|2016-02-19 01:30,19,461.25,461.5,461.25,461.5,19
20160501|2016-02-19 02:00,19,461.75,461.75,461.75,461.75,3
20160501|2016-02-19 02:30,19,461.75,461.75,461.5,461.5,4
20160501|2016-02-19 03:00,19,461.25,461.25,461.25,461.25,1
20160501|2016-02-19 03:30,19,461.5,461.5,461,461.25,14
20160501|2016-02-19 04:00,19,461.25,461.25,461.25,461.25,4
20160501|2016-02-19 04:30,19,461,461,460.5,460.5,74
20160501|2016-02-19 05:00,19,461,461,460.5,460.5,45
20160501|2016-02-19 05:30,19,460.5,461,460.5,460.75,29
20160501|2016-02-19 06:00,19,460.75,460.75,460.75,460.75,8
20160501|2016-02-19 06:30,19,460.75,461.5,460.75,461.5,83
20160501|2016-02-19 07:00,19,462.75,462.75,462.25,462.5,10
20160501|2016-02-19 07:30,19,462.5,462.75,462.5,462.75,9
20160501|2016-02-19 08:30,19,462.75,464.75,462.25,463,650
20160501|2016-02-19 09:00,19,463,464.75,463,464.25,600
20160501|2016-02-19 09:30,19,464.25,465.25,464,464.75,328
20160501|2016-02-19 10:00,19,464.75,464.75,464,464.25,281
20160501|2016-02-19 10:30,19,464.25,465.75,464.25,465.25,458
20160501|2016-02-19 11:00,19,465.25,465.75,464.75,465.25,164
20160501|2016-02-19 11:30,19,465.5,465.5,464.5,464.5,392
20160501|2016-02-19 12:00,19,464.5,468,464.25,467.25,1805
20160501|2016-02-19 12:30,19,467,469,466.75,468,908
20160501|2016-02-19 13:00,19,468,468,465,465.5,921
20160501|2016-02-21 19:00,22,466,467.5,465,467,377
20160501|2016-02-21 19:30,22,467.25,467.25,467,467,13
20160501|2016-02-21 20:00,22,467,467,466.75,466.75,6
20160501|2016-02-21 20:30,22,467,467.75,467,467.75,54
20160501|2016-02-21 21:00,22,467.5,467.5,467.5,467.5,1
20160501|2016-02-21 23:30,22,468.25,468.5,468.25,468.5,16
20160501|2016-02-22 00:00,22,468.5,468.75,468.5,468.5,20
20160501|2016-02-22 00:30,22,468.5,468.5,468.25,468.25,4
20160501|2016-02-22 01:00,22,468.25,468.5,468.25,468.5,5
20160501|2016-02-22 01:30,22,468.5,468.5,468.5,468.5,4
20160501|2016-02-22 02:00,22,468.5,469.25,468.5,469.25,81
20160501|2016-02-22 02:30,22,469,469,469,469,10
20160501|2016-02-22 03:00,22,469.25,469.5,469.25,469.5,17
20160501|2016-02-22 03:30,22,469.5,469.5,469.25,469.25,91
20160501|2016-02-22 04:00,22,469.25,469.5,469.25,469.5,21
20160501|2016-02-22 04:30,22,469.5,469.5,469.25,469.25,31
20160501|2016-02-22 05:30,22,469.25,469.25,468.75,469,39
20160501|2016-02-22 06:00,22,469.25,469.25,469,469.25,72
20160501|2016-02-22 06:30,22,469.5,470,469.5,470,128
20160501|2016-02-22 07:00,22,470,470,467.75,469.5,262
20160501|2016-02-22 07:30,22,469.75,470,469.25,469.5,56
20160501|2016-02-22 08:30,22,469.5,469.5,467.25,467.5,1420
20160501|2016-02-22 09:00,22,467.5,467.5,462.75,463.25,1480
20160501|2016-02-22 09:30,22,463.25,465.75,463,465.5,576
20160501|2016-02-22 10:00,22,465.5,466.75,465.25,465.5,771
20160501|2016-02-22 10:30,22,465.25,466.25,465,465.25,312
20160501|2016-02-22 11:00,22,465.25,465.5,464.25,464.75,393
20160501|2016-02-22 11:30,22,464.5,465.25,464,464.5,298
20160501|2016-02-22 12:00,22,464.5,464.5,463,463.25,454
20160501|2016-02-22 12:30,22,463.25,464.25,463,464.25,318
20160501|2016-02-22 13:00,22,464,464.5,463,463.25,702
20160501|2016-02-22 19:00,23,463.5,463.5,462.25,463.5,20
20160501|2016-02-22 19:30,23,463.25,463.25,463.25,463.25,1
20160501|2016-02-22 20:00,23,463,463,462.75,463,12
20160501|2016-02-22 21:00,23,462.5,462.5,461.75,461.75,22
20160501|2016-02-22 21:30,23,461.75,461.75,461.5,461.5,18
20160501|2016-02-22 22:00,23,461.5,461.5,461.5,461.5,26
20160501|2016-02-22 22:30,23,461.75,461.75,461.5,461.75,8
20160501|2016-02-22 23:00,23,462.25,462.25,462,462,30
20160501|2016-02-22 23:30,23,462.25,462.5,462.25,462.25,63
20160501|2016-02-23 00:00,23,462,462.25,462,462.25,26
20160501|2016-02-23 00:30,23,462.25,462.25,462.25,462.25,17
20160501|2016-02-23 01:00,23,462.5,462.5,462.5,462.5,16
20160501|2016-02-23 01:30,23,463,463,463,463,2
20160501|2016-02-23 02:00,23,463,463,462.5,462.75,27
20160501|2016-02-23 02:30,23,462.75,462.75,462.75,462.75,2
20160501|2016-02-23 03:00,23,462.75,462.75,462.75,462.75,12
20160501|2016-02-23 04:00,23,462.75,462.75,462.5,462.5,24
20160501|2016-02-23 04:30,23,462.5,462.5,462.5,462.5,4
20160501|2016-02-23 05:00,23,462.75,463.75,462.75,463.75,22
20160501|2016-02-23 05:30,23,463.75,463.75,462.75,463,95
20160501|2016-02-23 06:00,23,463.25,463.25,462.75,462.75,19
20160501|2016-02-23 06:30,23,462.75,463,462.75,463,9
20160501|2016-02-23 07:00,23,463,463.25,462.5,462.5,22
20160501|2016-02-23 07:30,23,462.5,462.5,462,462.25,107
20160501|2016-02-23 08:30,23,462.25,462.5,459,460,1455
20160501|2016-02-23 09:00,23,460,460.25,458.5,459,982
20160501|2016-02-23 09:30,23,459,459,456.75,457,1287
20160501|2016-02-23 10:00,23,457,458.75,456,458.5,1416
20160501|2016-02-23 10:30,23,458.5,458.75,457.25,457.75,509
20160501|2016-02-23 11:00,23,458,458,456.25,457.5,609
20160501|2016-02-23 11:30,23,457.5,457.5,456.75,457.25,332
20160501|2016-02-23 12:00,23,457.25,457.25,456,456.5,457
20160501|2016-02-23 12:30,23,456.5,456.5,454.5,455.75,866
20160501|2016-02-23 13:00,23,455.75,457,455.25,456.5,959
20160501|2016-02-23 19:00,24,455.75,456,455.5,456,29
20160501|2016-02-23 19:30,24,455.75,455.75,455.5,455.5,6
20160501|2016-02-23 20:00,24,455.25,456,455.25,456,24
20160501|2016-02-23 20:30,24,456,456,456,456,18
20160501|2016-02-23 21:00,24,455.75,455.75,455.5,455.5,10
20160501|2016-02-23 21:30,24,455.25,455.25,453.75,455,40
20160501|2016-02-23 22:00,24,455,455,455,455,9
20160501|2016-02-23 22:30,24,454.75,454.75,454.75,454.75,7
20160501|2016-02-24 01:00,24,455,455,455,455,2
20160501|2016-02-24 01:30,24,454.75,455.25,454.5,454.5,13
20160501|2016-02-24 02:00,24,455,455,454,454.25,15
20160501|2016-02-24 02:30,24,454.25,454.25,454.25,454.25,6
20160501|2016-02-24 03:00,24,454.25,454.25,453.75,454,16
20160501|2016-02-24 03:30,24,454.25,454.5,453.75,454.25,19
20160501|2016-02-24 04:00,24,454,454,454,454,5
20160501|2016-02-24 05:00,24,454.25,454.25,454.25,454.25,3
20160501|2016-02-24 05:30,24,454.25,454.5,454,454.5,8
20160501|2016-02-24 06:00,24,454.5,454.5,454.5,454.5,8
20160501|2016-02-24 06:30,24,454,454.75,454,454.75,42
20160501|2016-02-24 07:00,24,454.75,455,454.5,455,40
20160501|2016-02-24 07:30,24,455,455.75,455,455.25,154
20160501|2016-02-24 08:30,24,454.5,457.25,454.25,455.25,1488
20160501|2016-02-24 09:00,24,455.5,457.5,455.5,457,787
20160501|2016-02-24 09:30,24,456.75,457,453.25,454,713
20160501|2016-02-24 10:00,24,453.75,453.75,450,450.25,1559
20160501|2016-02-24 10:30,24,450,453,448.5,453,2229
20160501|2016-02-24 11:00,24,452.75,454.75,452.25,452.25,1030
20160501|2016-02-24 11:30,24,452.5,454.5,452.5,454.25,403
20160501|2016-02-24 12:00,24,454,454.75,453,453,435
20160501|2016-02-24 12:30,24,453,454.5,453,453.5,538
20160501|2016-02-24 13:00,24,453.25,454.5,453.25,453.25,1088
20160501|2016-02-24 19:00,25,453.25,454.75,453,453.25,145
20160501|2016-02-24 19:30,25,453.5,453.5,453.25,453.25,6
20160501|2016-02-24 20:00,25,453.5,453.5,453.25,453.25,7
20160501|2016-02-24 20:30,25,453.25,453.25,452.5,453.25,14
20160501|2016-02-24 21:00,25,453.25,453.25,453.25,453.25,5
20160501|2016-02-24 22:00,25,453,453.25,453,453.25,10
20160501|2016-02-25 00:30,25,453.25,453.25,453.25,453.25,5
20160501|2016-02-25 01:00,25,453.25,453.5,453.25,453.5,15
20160501|2016-02-25 01:30,25,453.75,453.75,453.75,453.75,7
20160501|2016-02-25 02:00,25,454,454,453.75,454,20
20160501|2016-02-25 02:30,25,454.25,454.75,454.25,454.75,39
20160501|2016-02-25 03:00,25,454.5,454.5,454.5,454.5,2
20160501|2016-02-25 03:30,25,454.75,455,454.5,455,5
20160501|2016-02-25 04:00,25,455,455.5,455,455.5,16
20160501|2016-02-25 04:30,25,455.75,455.75,455.25,455.25,8
20160501|2016-02-25 05:00,25,455,455,454.75,454.75,2
20160501|2016-02-25 05:30,25,454.5,454.5,454.5,454.5,2
20160501|2016-02-25 06:00,25,454.5,454.5,454.5,454.5,1
20160501|2016-02-25 06:30,25,454.5,454.5,453.75,454,41
20160501|2016-02-25 07:00,25,454.25,455,454.25,455,91
20160501|2016-02-25 07:30,25,455,455.5,454.75,455.25,108
20160501|2016-02-25 08:30,25,454.75,456,453.25,453.25,1203
20160501|2016-02-25 09:00,25,453,453.25,451.75,451.75,732
20160501|2016-02-25 09:30,25,451.75,452.5,450.5,451.75,668
20160501|2016-02-25 10:00,25,451.75,454.25,450.5,454,766
20160501|2016-02-25 10:30,25,454,456.5,454,455.25,888
20160501|2016-02-25 11:00,25,455.25,456,454.75,455.75,446
20160501|2016-02-25 11:30,25,455.75,456,454.5,454.75,326
20160501|2016-02-25 12:00,25,454.75,455.75,454.25,455,275
20160501|2016-02-25 12:30,25,454.75,456,454.25,455,408
20160501|2016-02-25 13:00,25,455,457.5,455,455.25,1319
20160501|2016-02-25 19:00,26,456,456.5,455.5,456,37
20160501|2016-02-25 19:30,26,456.5,457,456.5,457,8
20160501|2016-02-25 20:00,26,456.75,456.75,456.75,456.75,1
20160501|2016-02-25 20:30,26,457,457,456.75,456.75,5
20160501|2016-02-25 21:00,26,456.75,456.75,456.5,456.5,23
20160501|2016-02-25 21:30,26,456.75,456.75,456.75,456.75,1
20160501|2016-02-25 22:00,26,457,458,457,457,70
20160501|2016-02-25 22:30,26,457,457,457,457,19
20160501|2016-02-25 23:00,26,456.75,456.75,456.5,456.5,9
20160501|2016-02-25 23:30,26,456.75,456.75,456.5,456.75,13
20160501|2016-02-26 00:00,26,456.75,457,456.75,456.75,8
20160501|2016-02-26 00:30,26,457,457,456.75,456.75,33
20160501|2016-02-26 01:00,26,457,457,457,457,1
20160501|2016-02-26 01:30,26,457,457.25,456.5,457,47
20160501|2016-02-26 02:00,26,456.75,458.25,456.75,457.75,118
20160501|2016-02-26 02:30,26,457.5,457.75,457.5,457.75,6
20160501|2016-02-26 03:00,26,457.75,457.75,457.25,457.25,13
20160501|2016-02-26 03:30,26,457.25,458,457.25,458,36
20160501|2016-02-26 04:00,26,457.75,458.5,457.75,458.5,155
20160501|2016-02-26 04:30,26,458.5,458.5,458.25,458.5,12
20160501|2016-02-26 05:00,26,458.5,458.5,458,458,14
20160501|2016-02-26 05:30,26,458,458.25,458,458,12
20160501|2016-02-26 06:00,26,458,458.25,457.75,457.75,11
20160501|2016-02-26 06:30,26,457.75,458.25,457.25,458.25,42
20160501|2016-02-26 07:00,26,457.75,458,457,457,73
20160501|2016-02-26 07:30,26,457,457.25,457,457.25,15
20160501|2016-02-26 08:30,26,457,458.5,455.75,457.75,1436
20160501|2016-02-26 09:00,26,457.5,457.75,452,455.5,1935
20160501|2016-02-26 09:30,26,455.5,455.5,452.5,453.75,791
20160501|2016-02-26 10:00,26,453.75,454,452.75,453,536
20160501|2016-02-26 10:30,26,453,454.25,452.5,452.5,668
20160501|2016-02-26 11:00,26,452.5,452.75,451,451.25,841
20160501|2016-02-26 11:30,26,451.25,453,451,453,855
20160501|2016-02-26 12:00,26,452.75,453.5,452.5,453.25,443
20160501|2016-02-26 12:30,26,453.25,454,453.25,453.5,467
20160501|2016-02-26 13:00,26,453.5,455.5,453,455.25,1250
20160501|2016-02-28 19:00,29,456.25,457,454.75,455,203
20160501|2016-02-28 19:30,29,455.25,455.5,455,455.25,22
20160501|2016-02-28 20:00,29,455.25,455.25,455,455.25,29
20160501|2016-02-28 20:30,29,455.25,455.5,455,455.5,42
20160501|2016-02-28 21:00,29,455.5,455.5,455.5,455.5,6
20160501|2016-02-28 21:30,29,455.75,455.75,455.75,455.75,15
20160501|2016-02-28 22:00,29,455.75,455.75,455.75,455.75,11
20160501|2016-02-28 23:00,29,455.75,455.75,455.75,455.75,6
20160501|2016-02-28 23:30,29,456,456,456,456,1
20160501|2016-02-29 00:00,29,456,456.25,456,456.25,32
20160501|2016-02-29 00:30,29,456.5,456.75,456.5,456.75,22
20160501|2016-02-29 01:00,29,456.5,456.5,456.5,456.5,35
20160501|2016-02-29 01:30,29,456.75,456.75,456.75,456.75,10
20160501|2016-02-29 02:00,29,456.5,456.75,456.5,456.75,34
20160501|2016-02-29 02:30,29,457,457,456.75,456.75,40
20160501|2016-02-29 03:30,29,457,457,457,457,15
20160501|2016-02-29 04:00,29,457,457,457,457,13
20160501|2016-02-29 04:30,29,457,457.25,457,457.25,7
20160501|2016-02-29 05:00,29,457.25,457.25,457,457,16
20160501|2016-02-29 05:30,29,457.25,457.25,457.25,457.25,2
20160501|2016-02-29 06:00,29,457.5,458.5,457.5,458,48
20160501|2016-02-29 06:30,29,458,458.25,458,458.25,15
20160501|2016-02-29 07:00,29,458,458.25,458,458,27
20160501|2016-02-29 07:30,29,458,458,457.5,457.5,82
20160501|2016-02-29 08:30,29,457.5,458,453.75,455,1052
20160501|2016-02-29 09:00,29,455.25,456.75,454.75,455,935
20160501|2016-02-29 09:30,29,455,456.75,452,455.25,1112
20160501|2016-02-29 10:00,29,455.25,456.25,453.25,453.5,615
20160501|2016-02-29 10:30,29,453.75,454,452.25,453.25,453
20160501|2016-02-29 11:00,29,453.5,456,453.25,455.5,750
20160501|2016-02-29 11:30,29,455.5,455.5,453.25,454.5,459
20160501|2016-02-29 12:00,29,454.5,454.75,453.5,454.5,527
20160501|2016-02-29 12:30,29,454.75,456.5,454.5,456.5,1017
20160501|2016-02-29 13:00,29,456.5,458,454.5,455.75,2650
20160501|2016-02-29 19:00,1,456,456.25,455.25,455.25,112
20160501|2016-02-29 19:30,1,455.5,455.5,455,455,4
20160501|2016-02-29 20:00,1,455.75,456,455.75,456,2
20160501|2016-02-29 20:30,1,456,456.5,456,456.5,27
20160501|2016-02-29 21:00,1,456.5,456.75,456.25,456.25,31
20160501|2016-02-29 21:30,1,456.25,456.25,456.25,456.25,7
20160501|2016-02-29 23:30,1,456.25,456.25,456.25,456.25,3
20160501|2016-03-01 00:00,1,457,457,457,457,8
20160501|2016-03-01 00:30,1,456.5,456.5,456.5,456.5,4
20160501|2016-03-01 01:00,1,456.75,456.75,456.75,456.75,5
20160501|2016-03-01 01:30,1,456.75,456.75,456.25,456.25,7
20160501|2016-03-01 02:00,1,456.25,456.25,456,456,11
20160501|2016-03-01 02:30,1,456,456,456,456,6
20160501|2016-03-01 03:00,1,456.25,456.25,456.25,456.25,3
20160501|2016-03-01 03:30,1,456.25,457,456.25,456.5,47
20160501|2016-03-01 04:00,1,456.75,456.75,456.25,456.25,57
20160501|2016-03-01 04:30,1,456.25,456.25,456.25,456.25,12
20160501|2016-03-01 05:00,1,456.25,456.25,456.25,456.25,7
20160501|2016-03-01 05:30,1,456.25,456.25,456,456,8
20160501|2016-03-01 06:00,1,456.25,456.5,456,456,31
20160501|2016-03-01 06:30,1,456.25,456.25,456,456,28
20160501|2016-03-01 07:00,1,456,456.25,455,455,75
20160501|2016-03-01 07:30,1,454.75,455.25,454.75,455.25,32
20160501|2016-03-01 08:30,1,457.5,457.5,453,453.25,1974
20160501|2016-03-01 09:00,1,453.5,455.5,452.5,454.25,1138
20160501|2016-03-01 09:30,1,454.25,454.25,452,452.25,788
20160501|2016-03-01 10:00,1,452.5,452.5,450.5,451,1134
20160501|2016-03-01 10:30,1,451,451.5,450.5,451.25,583
20160501|2016-03-01 11:00,1,451,451,450,450.5,722
20160501|2016-03-01 11:30,1,450.75,450.75,449.75,450,378
20160501|2016-03-01 12:00,1,450,450.5,449.75,450.25,568
20160501|2016-03-01 12:30,1,450.25,450.75,450,450.25,251
20160501|2016-03-01 13:00,1,450,450.75,449.25,450,1187
20160501|2016-03-01 19:00,2,450,450.25,449.75,449.75,102
20160501|2016-03-01 19:30,2,449.5,449.5,449.25,449.25,17
20160501|2016-03-01 20:00,2,449,449.25,449,449.25,20
20160501|2016-03-01 20:30,2,449,449,449,449,1
20160501|2016-03-01 21:00,2,449.25,449.5,449.25,449.5,12
20160501|2016-03-01 22:00,2,449.25,449.25,449.25,449.25,1
20160501|2016-03-01 22:30,2,449.25,449.25,449.25,449.25,1
20160501|2016-03-01 23:00,2,449,449,449,449,3
20160501|2016-03-02 00:30,2,449.5,449.5,449.5,449.5,1
20160501|2016-03-02 02:00,2,450,450.5,450,450.5,31
20160501|2016-03-02 02:30,2,450.5,450.75,450.5,450.5,16
20160501|2016-03-02 03:30,2,450.5,450.5,449.75,449.75,21
20160501|2016-03-02 04:00,2,450,450.5,449.75,450.5,110
20160501|2016-03-02 04:30,2,450,450,449.75,449.75,3
20160501|2016-03-02 05:00,2,450,450.25,450,450.25,20
20160501|2016-03-02 06:00,2,450.5,450.75,450,450,50
20160501|2016-03-02 06:30,2,450.25,450.25,449.5,449.75,176
20160501|2016-03-02 07:00,2,449.75,450,449.5,449.75,96
20160501|2016-03-02 07:30,2,449.75,450.25,449.75,449.75,29
20160501|2016-03-02 08:30,2,450,450.75,447.25,450.5,2935
20160501|2016-03-02 09:00,2,450.75,455.25,450.75,454.5,2170
20160501|2016-03-02 09:30,2,454.25,455.25,452.5,454.5,1158
20160501|2016-03-02 10:00,2,454.25,456,452.5,454.75,888
20160501|2016-03-02 10:30,2,454.75,455.75,452.5,453,980
20160501|2016-03-02 11:00,2,452.75,454,452.5,453.75,591
20160501|2016-03-02 11:30,2,453.75,455.25,453.5,454.75,441
20160501|2016-03-02 12:00,2,454.5,455,454.25,455,205
20160501|2016-03-02 12:30,2,454.75,455.5,454.25,454.5,331
20160501|2016-03-02 13:00,2,454.5,455.5,454,455,967
20160501|2016-03-02 19:00,3,454.75,455,454.5,454.75,31
20160501|2016-03-02 19:30,3,454.75,455,454.75,455,12
20160501|2016-03-02 20:00,3,455,455,454.75,454.75,3
20160501|2016-03-02 20:30,3,454.75,454.75,454.75,454.75,5
20160501|2016-03-02 21:00,3,455,455,454.75,455,24
20160501|2016-03-02 21:30,3,455,455,455,455,25
20160501|2016-03-02 22:00,3,455,455.5,455,455.5,13
20160501|2016-03-02 22:30,3,455.75,455.75,455.75,455.75,2
20160501|2016-03-02 23:30,3,456,456,456,456,10
20160501|2016-03-03 00:00,3,456,456,456,456,5
20160501|2016-03-03 00:30,3,456,456,456,456,12
20160501|2016-03-03 01:00,3,456,456.75,456,456.75,49
20160501|2016-03-03 01:30,3,456.5,456.75,456.5,456.75,3
20160501|2016-03-03 02:00,3,457,457.25,457,457.25,16
20160501|2016-03-03 02:30,3,457.25,457.5,457.25,457.25,53
20160501|2016-03-03 03:00,3,457.5,458,457.25,458,46
20160501|2016-03-03 03:30,3,458,458.25,457.75,458,38
20160501|2016-03-03 04:00,3,457.75,457.75,457.75,457.75,12
20160501|2016-03-03 04:30,3,458,458,457.75,457.75,10
20160501|2016-03-03 05:00,3,457.75,457.75,457.5,457.5,3
20160501|2016-03-03 06:00,3,457.5,457.5,457.25,457.25,5
20160501|2016-03-03 06:30,3,457.5,457.5,457,457.5,41
20160501|2016-03-03 07:00,3,457.75,460,457.75,460,339
20160501|2016-03-03 07:30,3,459.5,461,459.5,460.75,273
20160501|2016-03-03 08:30,3,460.5,461,458.25,458.75,1777
20160501|2016-03-03 09:00,3,459,459.75,458.25,459.25,463
20160501|2016-03-03 09:30,3,459.25,461.5,459,459.5,952
20160501|2016-03-03 10:00,3,459.75,459.75,458,458.75,628
20160501|2016-03-03 10:30,3,458.5,460.5,458.5,460,715
20160501|2016-03-03 11:00,3,459.75,465,459.5,464.75,3264
20160501|2016-03-03 11:30,3,464.75,467.25,464,466.25,3547
20160501|2016-03-03 12:00,3,466,466,463.75,465,972
20160501|2016-03-03 12:30,3,464.75,465.75,464.75,465.25,538
20160501|2016-03-03 13:00,3,465.5,467.25,465,465.75,1616
20160501|2016-03-03 19:00,4,465.25,467,465.25,466,182
20160501|2016-03-03 19:30,4,466,466,465.75,466,14
20160501|2016-03-03 20:00,4,466,466,466,466,7
20160501|2016-03-03 20:30,4,466,466.5,466,466.5,13
20160501|2016-03-03 21:00,4,466.5,467.5,466.5,467.5,17
20160501|2016-03-03 21:30,4,467.25,467.25,467.25,467.25,2
20160501|2016-03-03 22:00,4,467.25,467.5,467.25,467.5,19
20160501|2016-03-03 23:00,4,467.25,467.25,467.25,467.25,1
20160501|2016-03-03 23:30,4,467.5,467.5,467.5,467.5,1
20160501|2016-03-04 00:00,4,467.5,468,467.5,468,38
20160501|2016-03-04 00:30,4,468,468.5,468,468.5,26
20160501|2016-03-04 01:00,4,468.5,468.5,468,468.5,25
20160501|2016-03-04 01:30,4,468.5,468.5,468.5,468.5,12
20160501|2016-03-04 02:00,4,468.5,470.5,468.5,469.75,311
20160501|2016-03-04 02:30,4,469.75,470.25,469.5,469.5,81
20160501|2016-03-04 03:00,4,469.5,469.75,469,469,83
20160501|2016-03-04 03:30,4,469.25,469.5,469.25,469.5,10
20160501|2016-03-04 04:00,4,469.25,469.25,468.5,468.5,20
20160501|2016-03-04 04:30,4,468.25,468.5,468.25,468.5,11
20160501|2016-03-04 05:00,4,469.25,469.25,469.25,469.25,1
20160501|2016-03-04 05:30,4,469.25,469.5,469,469,8
20160501|2016-03-04 06:00,4,468.75,469,468.5,468.5,17
20160501|2016-03-04 06:30,4,468.5,469,468.5,468.75,122
20160501|2016-03-04 07:00,4,468.75,469.25,468.5,468.5,114
20160501|2016-03-04 07:30,4,468.5,468.75,468.25,468.5,79
20160501|2016-03-04 08:30,4,468.5,470.75,464.75,465.5,2580
20160501|2016-03-04 09:00,4,465.75,467.5,464,467.25,1413
20160501|2016-03-04 09:30,4,467.5,470.5,467.5,469,1034
20160501|2016-03-04 10:00,4,469,469.25,466.5,466.5,1278
20160501|2016-03-04 10:30,4,466.75,467.75,465.25,465.75,924
20160501|2016-03-04 11:00,4,465.75,466,463.5,463.75,978
20160501|2016-03-04 11:30,4,464,466,463.5,464.5,925
20160501|2016-03-04 12:00,4,464.75,467,462.25,466.75,1169
20160501|2016-03-04 12:30,4,466.75,468,466,467,739
20160501|2016-03-04 13:00,4,466.75,470,465.5,470,1503
20160501|2016-03-06 19:00,7,475,476.25,473.75,474.75,1082
20160501|2016-03-06 19:30,7,474.75,475,473.75,474,32
20160501|2016-03-06 20:00,7,474,474,473.75,474,20
20160501|2016-03-06 20:30,7,474.25,474.25,474,474,4
20160501|2016-03-06 21:00,7,473.75,474,473.75,474,11
20160501|2016-03-06 21:30,7,474.25,474.25,474,474,21
20160501|2016-03-06 22:00,7,474.25,474.5,474.25,474.5,22
20160501|2016-03-06 22:30,7,474.5,475,474.5,474.75,61
20160501|2016-03-06 23:00,7,475,475,474.5,474.5,22
20160501|2016-03-06 23:30,7,474.25,474.5,474.25,474.5,44
20160501|2016-03-07 00:00,7,474.5,474.5,473.75,474.25,115
20160501|2016-03-07 00:30,7,474.25,474.5,474.25,474.5,2
20160501|2016-03-07 01:00,7,474,474,474,474,2
20160501|2016-03-07 01:30,7,474.25,474.25,474,474,12
20160501|2016-03-07 02:00,7,473.75,474,473.75,473.75,7
20160501|2016-03-07 02:30,7,473.75,474,473.5,474,25
20160501|2016-03-07 03:00,7,473.75,473.75,473.5,473.75,43
20160501|2016-03-07 03:30,7,474,474,473.5,473.5,78
20160501|2016-03-07 04:00,7,473.75,474,473.75,474,49
20160501|2016-03-07 04:30,7,474.25,474.5,474.25,474.5,72
20160501|2016-03-07 05:00,7,474.25,475,474.25,475,189
20160501|2016-03-07 05:30,7,475,475,474.75,474.75,25
20160501|2016-03-07 06:00,7,475,475.25,475,475.25,7
20160501|2016-03-07 06:30,7,475.25,475.25,474.75,475.25,41
20160501|2016-03-07 07:00,7,474.75,475,474,474,217
20160501|2016-03-07 07:30,7,474,474.25,474,474,72
20160501|2016-03-07 08:30,7,474.25,476.5,473,473,2226
20160501|2016-03-07 09:00,7,473.25,475.5,473.25,475.5,972
20160501|2016-03-07 09:30,7,475.5,477,475.25,477,1097
20160501|2016-03-07 10:00,7,476.75,478,476.25,477,1614
20160501|2016-03-07 10:30,7,477,477.5,476.25,476.25,535
20160501|2016-03-07 11:00,7,476.5,477.5,476,476.25,714
20160501|2016-03-07 11:30,7,476,476.5,473.25,473.75,868
20160501|2016-03-07 12:00,7,474,474.25,472.25,473.25,695
20160501|2016-03-07 12:30,7,473.25,475.25,472.75,474.25,752
20160501|2016-03-07 13:00,7,474,474,469.25,470.25,1135
20160501|2016-03-07 19:00,8,470,470.5,469.75,470.25,95
20160501|2016-03-07 19:30,8,470.5,470.75,470.5,470.75,19
20160501|2016-03-07 20:00,8,470.5,470.5,470.25,470.5,14
20160501|2016-03-07 20:30,8,470.25,470.25,470,470.25,29
20160501|2016-03-07 21:00,8,470,470,469.75,470,12
20160501|2016-03-07 21:30,8,469.75,469.75,469.75,469.75,2
20160501|2016-03-07 22:00,8,469.75,469.75,469.75,469.75,12
20160501|2016-03-07 22:30,8,469.75,469.75,469.75,469.75,3
20160501|2016-03-08 00:00,8,469.75,469.75,469.25,469.25,67
20160501|2016-03-08 00:30,8,469.25,469.25,469,469.25,23
20160501|2016-03-08 01:00,8,469.25,469.25,469,469.25,35
20160501|2016-03-08 01:30,8,469,469,468.25,468.25,48
20160501|2016-03-08 02:00,8,468.25,468.5,468.25,468.5,38
20160501|2016-03-08 02:30,8,468.5,469.75,468.5,469.5,74
20160501|2016-03-08 03:00,8,469.25,469.25,469.25,469.25,1
20160501|2016-03-08 03:30,8,469.25,469.25,468.25,468.25,74
20160501|2016-03-08 04:00,8,468,468,468,468,77
20160501|2016-03-08 04:30,8,468.25,468.5,468,468,16
20160501|2016-03-08 05:30,8,468.25,468.25,468,468.25,12
20160501|2016-03-08 06:00,8,468.25,468.75,468.25,468.5,19
20160501|2016-03-08 06:30,8,468.5,469,468.5,468.75,55
20160501|2016-03-08 07:00,8,469,469,468,468,128
20160501|2016-03-08 07:30,8,468.5,468.5,467.75,468.25,47
20160501|2016-03-08 08:30,8,467.75,469.25,466,467.5,1863
20160501|2016-03-08 09:00,8,467.5,470.25,467.25,469.75,1127
20160501|2016-03-08 09:30,8,470,474.25,469.75,473.75,2001
20160501|2016-03-08 10:00,8,473.5,474.75,473.25,474,1302
20160501|2016-03-08 10:30,8,474,474.5,473.25,473.75,756
20160501|2016-03-08 11:00,8,473.5,474.75,473.5,474,643
20160501|2016-03-08 11:30,8,474,474.75,473.5,473.75,931
20160501|2016-03-08 12:00,8,473.75,473.75,470.75,470.75,2123
20160501|2016-03-08 12:30,8,470.75,471.25,469.75,470.25,1249
20160501|2016-03-08 13:00,8,470.25,471.5,469.5,470.5,990
20160501|2016-03-08 19:00,9,470.5,470.5,468.75,469,43
20160501|2016-03-08 19:30,9,469.25,469.5,469.25,469.5,2
20160501|2016-03-08 20:30,9,469,469,468.75,468.75,5
20160501|2016-03-08 21:30,9,468.5,468.5,468.5,468.5,2
20160501|2016-03-08 22:30,9,468.5,468.5,468.5,468.5,3
20160501|2016-03-08 23:00,9,468.75,468.75,468.75,468.75,1
20160501|2016-03-09 00:00,9,468.75,469.25,468.75,469.25,50
20160501|2016-03-09 01:00,9,469,469.25,469,469,8
20160501|2016-03-09 02:30,9,468.75,468.75,468.5,468.5,6
20160501|2016-03-09 03:00,9,468.5,468.5,468.5,468.5,11
20160501|2016-03-09 03:30,9,468.5,468.5,468.5,468.5,1
20160501|2016-03-09 04:00,9,468.25,468.5,468.25,468.5,11
20160501|2016-03-09 04:30,9,468.5,468.5,468.25,468.5,31
20160501|2016-03-09 05:00,9,468.5,468.75,468.5,468.75,5
20160501|2016-03-09 05:30,9,468.75,468.75,468.75,468.75,3
20160501|2016-03-09 06:00,9,469,469.75,469,469.5,24
20160501|2016-03-09 06:30,9,469.5,469.5,469,469,24
20160501|2016-03-09 07:00,9,469.5,470,469,469,45
20160501|2016-03-09 07:30,9,469,469.5,469,469.25,141
20160501|2016-03-09 08:30,9,469,471,467,470.75,2232
20160501|2016-03-09 09:00,9,470.5,471,469,469.25,658
20160501|2016-03-09 09:30,9,469,469.5,467.75,468.25,985
20160501|2016-03-09 10:00,9,468.25,471,468.25,469.5,974
20160501|2016-03-09 10:30,9,469.5,470.75,467.5,468.25,807
20160501|2016-03-09 11:00,9,468.5,472.25,468.25,470.75,1522
20160501|2016-03-09 11:30,9,471,472.75,470.25,471.75,708
20160501|2016-03-09 12:00,9,471.75,473,471.75,472.75,589
20160501|2016-03-09 12:30,9,472.75,473.25,471.75,473,711
20160501|2016-03-09 13:00,9,472.75,476.25,472.75,474.25,2730
20160501|2016-03-09 19:00,10,475,476,475,475.75,183
20160501|2016-03-09 19:30,10,475.25,475.25,475.25,475.25,12
20160501|2016-03-09 20:00,10,475.5,475.75,475.25,475.75,9
20160501|2016-03-09 20:30,10,475.5,475.5,475.25,475.25,23
20160501|2016-03-09 21:00,10,475.5,475.5,475.25,475.25,10
20160501|2016-03-09 21:30,10,475.75,475.75,475.75,475.75,2
20160501|2016-03-09 22:00,10,475.5,476.25,475.5,476.25,38
20160501|2016-03-09 22:30,10,475.75,476.25,475.5,476.25,14
20160501|2016-03-10 00:30,10,475.25,475.25,475.25,475.25,7
20160501|2016-03-10 01:00,10,475.25,475.25,474.75,474.75,17
20160501|2016-03-10 01:30,10,474.5,474.5,474.5,474.5,10
20160501|2016-03-10 02:30,10,474.75,475.25,474.5,474.75,29
20160501|2016-03-10 03:00,10,475,475.25,475,475.25,7
20160501|2016-03-10 03:30,10,475,475,474.5,474.5,11
20160501|2016-03-10 04:00,10,474.75,474.75,474.25,474.25,108
20160501|2016-03-10 04:30,10,474.25,474.75,474,474.25,10
20160501|2016-03-10 05:00,10,474.25,474.25,474,474,9
20160501|2016-03-10 05:30,10,474.25,475,474,475,22
20160501|2016-03-10 06:00,10,474.75,475.25,474.5,475.25,30
20160501|2016-03-10 06:30,10,475,475,474.25,474.25,13
20160501|2016-03-10 07:00,10,474,474,472.75,473,120
20160501|2016-03-10 07:30,10,473,473.25,472.25,472.25,78
20160501|2016-03-10 08:30,10,472.75,480.25,472.75,480.25,2643
20160501|2016-03-10 09:00,10,480.25,480.25,477.25,479.5,1526
20160501|2016-03-10 09:30,10,479.75,481.5,479.75,480.25,1905
20160501|2016-03-10 10:00,10,480.5,481,477.5,477.75,1520
20160501|2016-03-10 10:30,10,477.75,480,477.75,479.5,583
20160501|2016-03-10 11:00,10,479.5,480.25,478.75,480,884
20160501|2016-03-10 11:30,10,480,482,480,481.75,1320
20160501|2016-03-10 12:00,10,482,482.75,481,481.75,1105
20160501|2016-03-10 12:30,10,481.75,482.5,481.25,482.25,1049
20160501|2016-03-10 13:00,10,482.25,483.75,481.5,482.25,1548
20160501|2016-03-10 19:00,11,483,484,482.75,483.75,135
20160501|2016-03-10 19:30,11,484,484,483.25,483.75,19
20160501|2016-03-10 20:00,11,483.25,483.75,482.75,483.5,98
20160501|2016-03-10 20:30,11,483.5,484,483.5,483.75,27
20160501|2016-03-10 21:00,11,483.75,484,483.75,484,12
20160501|2016-03-10 21:30,11,484,484.25,484,484,268
20160501|2016-03-10 22:00,11,484.25,484.75,484,484.5,69
20160501|2016-03-10 22:30,11,484.5,484.75,484.5,484.5,6
20160501|2016-03-10 23:00,11,484.5,484.5,484.25,484.5,50
20160501|2016-03-10 23:30,11,484.5,484.5,484.5,484.5,3
20160501|2016-03-11 00:00,11,484.5,484.5,484.25,484.5,48
20160501|2016-03-11 00:30,11,484.5,484.5,484.25,484.25,11
20160501|2016-03-11 01:00,11,484.5,484.75,484.5,484.5,14
20160501|2016-03-11 01:30,11,484.75,484.75,484.75,484.75,1
20160501|2016-03-11 02:00,11,484.5,484.5,484.25,484.5,24
20160501|2016-03-11 02:30,11,484.25,484.5,484.25,484.5,31
20160501|2016-03-11 03:00,11,484.5,484.75,484.5,484.75,24
20160501|2016-03-11 03:30,11,484.25,484.5,484.25,484.25,90
20160501|2016-03-11 04:00,11,484.5,484.5,484.25,484.5,80
20160501|2016-03-11 04:30,11,484.25,484.5,484.25,484.5,6
20160501|2016-03-11 05:00,11,484.5,484.75,484.5,484.75,57
20160501|2016-03-11 05:30,11,484.5,484.75,484.5,484.75,11
20160501|2016-03-11 06:00,11,484.5,484.5,484,484.25,103
20160501|2016-03-11 06:30,11,484.25,484.5,484,484.5,86
20160501|2016-03-11 07:00,11,484.25,484.5,484.25,484.5,91
20160501|2016-03-11 07:30,11,484.25,484.5,484.25,484.5,12
20160501|2016-03-11 08:30,11,485,485.25,481.5,482.5,3315
20160501|2016-03-11 09:00,11,482.25,484,479.5,480.75,1600
20160501|2016-03-11 09:30,11,480.75,482.5,479.75,480.25,1094
20160501|2016-03-11 10:00,11,480.5,485,480.5,484,1063
20160501|2016-03-11 10:30,11,484,485.25,482,482.5,880
20160501|2016-03-11 11:00,11,482.25,482.25,479.5,481.25,686
20160501|2016-03-11 11:30,11,481.25,482.5,481,482.25,527
20160501|2016-03-11 12:00,11,482.25,483.5,482,483.25,617
20160501|2016-03-11 12:30,11,483.25,484.5,482.25,483,977
20160501|2016-03-11 13:00,11,483,483.25,482.5,482.75,1281
20160501|2016-03-13 19:00,14,482.75,483.75,482.5,483.75,81
20160501|2016-03-13 19:30,14,483.75,483.75,483.25,483.75,29
20160501|2016-03-13 20:00,14,483.75,484.5,483.75,484.5,20
20160501|2016-03-13 20:30,14,484.5,484.75,484.5,484.75,48
20160501|2016-03-13 21:00,14,484.5,485,484.5,485,9
20160501|2016-03-13 21:30,14,485,485.5,485,485.25,13
20160501|2016-03-13 22:30,14,485.25,485.5,485.25,485.25,32
20160501|2016-03-13 23:00,14,485.25,485.25,485.25,485.25,11
20160501|2016-03-14 00:00,14,485.25,485.25,485.25,485.25,4
20160501|2016-03-14 00:30,14,485.25,485.25,485.25,485.25,11
20160501|2016-03-14 01:30,14,485.5,485.5,485.5,485.5,11
20160501|2016-03-14 02:00,14,485.5,485.5,485.5,485.5,2
20160501|2016-03-14 02:30,14,485.5,485.5,485.5,485.5,1
20160501|2016-03-14 03:00,14,485.5,485.5,485.5,485.5,4
20160501|2016-03-14 03:30,14,485.5,485.5,485.25,485.25,22
20160501|2016-03-14 04:00,14,485.5,485.5,485.5,485.5,4
20160501|2016-03-14 04:30,14,485.5,485.5,485,485.25,36
20160501|2016-03-14 05:00,14,485.25,485.25,484.25,485.25,57
20160501|2016-03-14 05:30,14,485.25,485.25,485.25,485.25,9
20160501|2016-03-14 06:00,14,485,485.25,485,485.25,18
20160501|2016-03-14 06:30,14,485,485.25,484.75,484.75,55
20160501|2016-03-14 07:00,14,484.75,485.75,484.75,485,155
20160501|2016-03-14 07:30,14,485,485.75,485,485.25,78
20160501|2016-03-14 08:30,14,484.75,486,482.75,483.25,1900
20160501|2016-03-14 09:00,14,483.5,487,483.5,486.25,1310
20160501|2016-03-14 09:30,14,486.25,488.25,486.25,487.75,1567
20160501|2016-03-14 10:00,14,487.75,489.75,487.75,488.75,1268
20160501|2016-03-14 10:30,14,488.5,489.5,486.25,487,1094
20160501|2016-03-14 11:00,14,487.25,489.25,487,489.25,524
20160501|2016-03-14 11:30,14,489,489.75,488,488.25,652
20160501|2016-03-14 12:00,14,488.25,489,487.5,488.25,442
20160501|2016-03-14 12:30,14,488.5,489,487.25,489,811
20160501|2016-03-14 13:00,14,489,489.5,488.25,488.25,1001
20160501|2016-03-14 19:00,15,488,488.5,487,488.5,55
20160501|2016-03-14 19:30,15,488.5,489,488.5,489,21
20160501|2016-03-14 20:00,15,488.25,489,488.25,489,50
20160501|2016-03-14 20:30,15,489.25,489.25,488.75,489,79
20160501|2016-03-14 21:00,15,488.75,489,488.25,489,122
20160501|2016-03-14 21:30,15,489,489,488.75,489,26
20160501|2016-03-14 22:00,15,489,489,489,489,34
20160501|2016-03-14 22:30,15,489.25,489.5,489.25,489.5,25
20160501|2016-03-14 23:00,15,489.5,489.5,489.25,489.25,27
20160501|2016-03-14 23:30,15,489.25,489.25,489.25,489.25,7
20160501|2016-03-15 00:00,15,489.5,489.5,489,489.5,15
20160501|2016-03-15 01:30,15,489.5,489.5,489,489,31
20160501|2016-03-15 02:00,15,489,489.25,488.75,489.25,48
20160501|2016-03-15 02:30,15,489,489.25,489,489.25,32
20160501|2016-03-15 03:00,15,489.25,489.25,489,489,14
20160501|2016-03-15 03:30,15,489.25,489.25,489.25,489.25,23
20160501|2016-03-15 04:00,15,489.5,489.5,489.25,489.5,26
20160501|2016-03-15 04:30,15,489.5,489.75,489.5,489.5,85
20160501|2016-03-15 05:00,15,489.5,489.75,489.25,489.75,189
20160501|2016-03-15 05:30,15,489.5,489.75,489.5,489.5,121
20160501|2016-03-15 06:00,15,489.5,489.75,489.5,489.5,16
20160501|2016-03-15 06:30,15,489.75,489.75,489.25,489.25,77
20160501|2016-03-15 07:00,15,489.25,489.5,488.25,488.5,131
20160501|2016-03-15 07:30,15,488.5,488.5,487,487.5,106
20160501|2016-03-15 08:30,15,487.25,488.5,484.75,486.25,1606
20160501|2016-03-15 09:00,15,486.25,486.75,485.5,486.5,773
20160501|2016-03-15 09:30,15,486.5,488.25,486.25,487.75,827
20160501|2016-03-15 10:00,15,487.5,488.75,487.25,488.75,735
20160501|2016-03-15 10:30,15,488.75,489.5,487.75,488,661
20160501|2016-03-15 11:00,15,488,490.5,488,489.5,1675
20160501|2016-03-15 11:30,15,489.25,489.75,489.25,489.25,516
20160501|2016-03-15 12:00,15,489,490.25,489,490,343
20160501|2016-03-15 12:30,15,489.75,490.25,489.25,489.75,542
20160501|2016-03-15 13:00,15,489.75,490.5,488.5,489,1272
20160501|2016-03-15 19:00,16,489.5,490,488.75,490,211
20160501|2016-03-15 19:30,16,489.75,490,489.75,490,27
20160501|2016-03-15 20:00,16,490.25,490.25,490,490.25,6
20160501|2016-03-15 20:30,16,490,490.25,490,490.25,54
20160501|2016-03-15 21:00,16,490.25,490.25,489.75,489.75,5
20160501|2016-03-15 21:30,16,490,490,488.5,489,182
20160501|2016-03-15 22:00,16,489,489,489,489,66
20160501|2016-03-15 22:30,16,489,489.5,489,489.5,30
20160501|2016-03-15 23:00,16,489.75,490,488.75,488.75,66
20160501|2016-03-15 23:30,16,489.5,489.5,489.5,489.5,4
20160501|2016-03-16 00:00,16,489.5,490,489.5,490,16
20160501|2016-03-16 00:30,16,490,490,489.75,489.75,11
20160501|2016-03-16 01:00,16,489.5,490,489.5,489.75,43
20160501|2016-03-16 01:30,16,490,490,489.5,489.5,36
20160501|2016-03-16 02:00,16,489.75,489.75,489,489,19
20160501|2016-03-16 03:00,16,489.25,489.5,489,489.25,89
20160501|2016-03-16 03:30,16,489,489.25,489,489,7
20160501|2016-03-16 04:00,16,489,489.25,488,488.25,103
20160501|2016-03-16 05:00,16,488.25,488.25,488.25,488.25,11
20160501|2016-03-16 05:30,16,488.5,488.5,488.5,488.5,4
20160501|2016-03-16 06:00,16,488.5,488.5,488.25,488.25,134
20160501|2016-03-16 06:30,16,488,488.5,488,488.5,44
20160501|2016-03-16 07:00,16,488.5,488.5,488,488,39
20160501|2016-03-16 07:30,16,488,488,486.75,487.25,209
20160501|2016-03-16 08:30,16,487.25,487.25,483,484.75,1514
20160501|2016-03-16 09:00,16,484.5,486.5,484.25,485.5,926
20160501|2016-03-16 09:30,16,485.5,486.5,484.5,486,1001
20160501|2016-03-16 10:00,16,486,486,484.75,485.75,663
20160501|2016-03-16 10:30,16,485.75,486.75,484.75,485,429
20160501|2016-03-16 11:00,16,484.75,486.25,484.75,485.75,372
20160501|2016-03-16 11:30,16,485.75,486,485.25,485.75,604
20160501|2016-03-16 12:00,16,485.5,485.5,483.25,484.5,886
20160501|2016-03-16 12:30,16,484.5,484.5,483,483.5,388
20160501|2016-03-16 13:00,16,483.25,484.5,483,483.75,1417
20160501|2016-03-16 19:00,17,483.25,484.5,483.25,484,197
20160501|2016-03-16 19:30,17,483.75,484,483.75,484,10
20160501|2016-03-16 20:00,17,484,484.75,484,484.75,30
20160501|2016-03-16 20:30,17,484.5,484.5,484.25,484.5,7
20160501|2016-03-16 21:30,17,484.5,485,484.5,484.75,9
20160501|2016-03-16 22:00,17,484.5,484.75,484.25,484.5,25
20160501|2016-03-16 22:30,17,484.5,484.5,484.25,484.25,10
20160501|2016-03-16 23:00,17,484.25,484.5,484.25,484.5,8
20160501|2016-03-17 00:00,17,484.5,484.5,484.5,484.5,1
20160501|2016-03-17 01:30,17,484.5,484.5,484.25,484.25,10
20160501|2016-03-17 02:00,17,484.5,484.75,484.25,484.75,18
20160501|2016-03-17 02:30,17,484.75,485.75,484.75,485.75,73
20160501|2016-03-17 03:00,17,485.75,485.75,485.75,485.75,31
20160501|2016-03-17 03:30,17,485.75,486,485.75,486,19
20160501|2016-03-17 04:00,17,486,486.25,486,486.25,37
20160501|2016-03-17 04:30,17,486.25,487.5,486.25,487.5,34
20160501|2016-03-17 05:00,17,487.25,487.75,487.25,487.75,46
20160501|2016-03-17 05:30,17,487.5,488.5,487.5,488,56
20160501|2016-03-17 06:00,17,488.25,488.25,488,488.25,12
20160501|2016-03-17 06:30,17,488,488.25,487.75,488.25,150
20160501|2016-03-17 07:00,17,488.25,488.25,487.75,488.25,66
20160501|2016-03-17 07:30,17,488,488.25,487.5,487.75,45
20160501|2016-03-17 08:30,17,487.5,487.75,484.75,485,2457
20160501|2016-03-17 09:00,17,485.25,486,484.25,484.5,929
20160501|2016-03-17 09:30,17,484.5,485,475.25,477,2844
20160501|2016-03-17 10:00,17,477,477.75,475.25,475.75,1557
20160501|2016-03-17 10:30,17,476,476,473.5,475,1227
20160501|2016-03-17 11:00,17,474.75,474.75,467,471.5,4403
20160501|2016-03-17 11:30,17,471.75,472.5,466.75,468.5,2304
20160501|2016-03-17 12:00,17,468.5,470.5,467.75,469.25,670
20160501|2016-03-17 12:30,17,469.5,469.5,468,469.25,533
20160501|2016-03-17 13:00,17,469.25,471.25,468.75,470.75,1368
20160501|2016-03-17 19:00,18,470.75,471.75,470,470,68
20160501|2016-03-17 19:30,18,469.75,469.75,469.5,469.5,55
20160501|2016-03-17 20:00,18,470,470.25,470,470.25,5
20160501|2016-03-17 20:30,18,470.25,470.5,470.25,470.5,15
20160501|2016-03-17 21:00,18,470.25,470.25,470.25,470.25,1
20160501|2016-03-17 21:30,18,470.5,470.5,470.5,470.5,1
20160501|2016-03-17 22:00,18,470.5,470.5,470.5,470.5,1
20160501|2016-03-17 22:30,18,470.25,470.25,470.25,470.25,22
20160501|2016-03-17 23:00,18,470.25,470.25,470,470,10
20160501|2016-03-17 23:30,18,470,470,470,470,1
20160501|2016-03-18 00:00,18,470.25,470.25,470.25,470.25,1
20160501|2016-03-18 00:30,18,470.25,470.75,470.25,470.75,16
20160501|2016-03-18 01:30,18,471.25,471.25,471,471,5
20160501|2016-03-18 02:00,18,471,471.5,470.75,471.5,67
20160501|2016-03-18 02:30,18,471.25,471.25,471.25,471.25,6
20160501|2016-03-18 03:00,18,471.25,471.25,470.75,470.75,15
20160501|2016-03-18 04:00,18,470.75,471,470.75,471,6
20160501|2016-03-18 04:30,18,470.75,470.75,469.25,469.25,97
20160501|2016-03-18 05:00,18,469.75,470.25,469.5,470.25,84
20160501|2016-03-18 05:30,18,470.25,471.25,470.25,470.75,72
20160501|2016-03-18 06:00,18,471,471,470.75,471,11
20160501|2016-03-18 06:30,18,470.75,470.75,470.75,470.75,4
20160501|2016-03-18 07:00,18,470.75,471,469.5,470,60
20160501|2016-03-18 07:30,18,469.75,470,469.5,470,43
20160501|2016-03-18 08:30,18,470,471,469,469.5,1427
20160501|2016-03-18 09:00,18,469.5,470.25,468.75,470,795
20160501|2016-03-18 09:30,18,470.25,471,468.75,469.25,841
20160501|2016-03-18 10:00,18,469,469.25,467.25,468.25,687
20160501|2016-03-18 10:30,18,468.25,468.75,466.5,467.75,467
20160501|2016-03-18 11:00,18,467.75,467.75,466,466.25,588
20160501|2016-03-18 11:30,18,466.25,468.5,465.5,468,641
20160501|2016-03-18 12:00,18,468,468.5,466.75,467.25,327
20160501|2016-03-18 12:30,18,467.25,468.75,466.75,468.5,350
20160501|2016-03-18 13:00,18,468.5,470.5,468.5,470,956
20160501|2016-03-20 19:00,21,476.75,477.75,475.25,476,641
20160501|2016-03-20 19:30,21,476,476,475.25,475.25,148
20160501|2016-03-20 20:00,21,475.25,475.5,475.25,475.25,53
20160501|2016-03-20 20:30,21,475.25,475.25,475,475.25,35
20160501|2016-03-20 21:00,21,475.25,475.75,475.25,475.75,57
20160501|2016-03-20 21:30,21,475.75,476,475.75,476,47
20160501|2016-03-20 22:00,21,476,476,475.25,475.25,41
20160501|2016-03-20 22:30,21,475,475.25,475,475.25,9
20160501|2016-03-20 23:00,21,475.25,475.25,474.75,474.75,34
20160501|2016-03-20 23:30,21,474.75,474.75,474.25,474.5,50
20160501|2016-03-21 00:00,21,474.5,474.5,474.25,474.25,25
20160501|2016-03-21 00:30,21,474.5,475,474.5,474.75,56
20160501|2016-03-21 01:00,21,474.5,474.5,474.5,474.5,1
20160501|2016-03-21 01:30,21,474.5,474.5,474.5,474.5,3
20160501|2016-03-21 02:00,21,474.5,474.75,474.5,474.75,10
20160501|2016-03-21 02:30,21,474.5,474.5,473.75,473.75,69
20160501|2016-03-21 03:00,21,474,474,473.75,473.75,43
20160501|2016-03-21 03:30,21,474,474.75,474,474.5,48
20160501|2016-03-21 04:00,21,474.5,474.75,474.5,474.5,29
20160501|2016-03-21 04:30,21,474.75,475.5,474.75,474.75,20
20160501|2016-03-21 05:00,21,474.25,474.25,473.75,474,90
20160501|2016-03-21 05:30,21,474,475,474,475,8
20160501|2016-03-21 06:00,21,475.25,475.5,475.25,475.5,19
20160501|2016-03-21 06:30,21,475.25,476.25,475.25,475.75,121
20160501|2016-03-21 07:00,21,475.75,476.75,475.75,476.25,154
20160501|2016-03-21 07:30,21,476.25,476.25,476,476,26
20160501|2016-03-21 08:30,21,475.5,480.75,475.25,476.5,3179
20160501|2016-03-21 09:00,21,476.5,479.25,476.5,476.75,890
20160501|2016-03-21 09:30,21,476.75,477,473.25,474.75,1385
20160501|2016-03-21 10:00,21,475,475,471.25,473.5,2396
20160501|2016-03-21 10:30,21,473.5,476.25,473.25,476,661
20160501|2016-03-21 11:00,21,476,476.75,475.5,476.5,243
20160501|2016-03-21 11:30,21,476.25,476.25,474.75,475,273
20160501|2016-03-21 12:00,21,475,475,473.5,474.25,199
20160501|2016-03-21 12:30,21,474.25,476.75,473.25,476,871
20160501|2016-03-21 13:00,21,476.25,476.75,474,475,1107
20160501|2016-03-21 19:00,22,475.25,476.25,474.5,476.25,82
20160501|2016-03-21 19:30,22,476.5,477,476.5,477,32
20160501|2016-03-21 20:00,22,477,478.25,477,477.75,39
20160501|2016-03-21 20:30,22,477.5,477.5,476.75,476.75,23
20160501|2016-03-21 21:00,22,477,477.25,477,477.25,9
20160501|2016-03-21 21:30,22,478.5,478.5,478.5,478.5,1
20160501|2016-03-21 22:00,22,478.75,479,478.75,478.75,35
20160501|2016-03-21 22:30,22,479,479,479,479,1
20160501|2016-03-21 23:00,22,479,479,479,479,1
20160501|2016-03-21 23:30,22,479.25,479.25,479.25,479.25,2
20160501|2016-03-22 00:00,22,479.5,479.5,479.5,479.5,20
20160501|2016-03-22 00:30,22,479.5,480,479.5,480,26
20160501|2016-03-22 01:00,22,480,480.5,479.5,479.5,56
20160501|2016-03-22 01:30,22,479.75,479.75,479.75,479.75,1
20160501|2016-03-22 02:00,22,479.75,479.75,479.25,479.25,2
20160501|2016-03-22 03:00,22,479.5,480,478.5,478.5,55
20160501|2016-03-22 03:30,22,478.5,478.75,478.5,478.5,60
20160501|2016-03-22 04:00,22,478.5,478.5,478.5,478.5,96
20160501|2016-03-22 04:30,22,478.25,478.5,478,478.5,46
20160501|2016-03-22 05:00,22,478.25,478.75,478.25,478.75,83
20160501|2016-03-22 05:30,22,478.75,479.5,478.75,479.5,16
20160501|2016-03-22 06:00,22,479.5,479.75,479.25,479.75,72
20160501|2016-03-22 06:30,22,479.75,479.75,479.25,479.25,193
20160501|2016-03-22 07:00,22,479,479.25,478.25,478.25,127
20160501|2016-03-22 07:30,22,478.25,478.25,477,478,47
20160501|2016-03-22 08:30,22,478.25,479.25,476.5,477.25,1065
20160501|2016-03-22 09:00,22,477.25,478,475.5,477.75,865
20160501|2016-03-22 09:30,22,477.5,480,476.5,479,1573
20160501|2016-03-22 10:00,22,479,481.5,478.5,481.5,2104
20160501|2016-03-22 10:30,22,481.5,481.5,475,476,1677
20160501|2016-03-22 11:00,22,475.75,476,473.25,475,797
20160501|2016-03-22 11:30,22,475,476.5,475,475.5,406
20160501|2016-03-22 12:00,22,475.25,478,475.25,478,404
20160501|2016-03-22 12:30,22,478.25,479,475.25,475.75,615
20160501|2016-03-22 13:00,22,475.75,477.75,475,477.5,699
20160501|2016-03-22 19:00,23,477.25,477.75,477,477.25,50
20160501|2016-03-22 19:30,23,477.5,477.75,477.5,477.5,34
20160501|2016-03-22 20:30,23,477.75,477.75,477.75,477.75,2
20160501|2016-03-22 21:00,23,477.5,477.5,477.5,477.5,5
20160501|2016-03-22 21:30,23,477.25,477.25,477,477,3
20160501|2016-03-22 22:30,23,477,477.5,477,477.5,8
20160501|2016-03-22 23:30,23,477.5,477.5,477.5,477.5,4
20160501|2016-03-23 00:30,23,477.25,477.25,477.25,477.25,2
20160501|2016-03-23 01:00,23,477.25,477.25,477.25,477.25,4
20160501|2016-03-23 01:30,23,477.5,477.5,477.5,477.5,18
20160501|2016-03-23 02:00,23,477.75,477.75,477.75,477.75,6
20160501|2016-03-23 02:30,23,477.75,477.75,477.75,477.75,9
20160501|2016-03-23 03:00,23,477.5,477.75,477,477,73
20160501|2016-03-23 03:30,23,477.5,477.5,477,477,50
20160501|2016-03-23 04:00,23,477,477,477,477,3
20160501|2016-03-23 04:30,23,477,477.5,477,477.5,11
20160501|2016-03-23 05:00,23,477.5,477.75,477.5,477.5,15
20160501|2016-03-23 05:30,23,477.5,477.5,477.25,477.5,21
20160501|2016-03-23 06:00,23,477.5,477.5,475.5,475.5,114
20160501|2016-03-23 06:30,23,475.5,476,475.5,475.75,57
20160501|2016-03-23 07:00,23,475.5,475.5,475,475,59
20160501|2016-03-23 07:30,23,475,475,474.25,474.25,131
20160501|2016-03-23 08:30,23,474,476.25,472.5,474.75,1272
20160501|2016-03-23 09:00,23,475,477.25,474.5,476.25,838
20160501|2016-03-23 09:30,23,476.25,477.25,474.75,477.25,653
20160501|2016-03-23 10:00,23,477,477,473,473.5,419
20160501|2016-03-23 10:30,23,473.25,473.75,472.75,473.5,439
20160501|2016-03-23 11:00,23,473.25,473.5,471.5,471.75,724
20160501|2016-03-23 11:30,23,471.75,473.75,471.75,473,420
20160501|2016-03-23 12:00,23,473,474,473,473.25,460
20160501|2016-03-23 12:30,23,473,473.25,471.25,471.5,575
20160501|2016-03-23 13:00,23,471.5,473.5,471,473.5,1381
20160501|2016-03-23 19:00,24,472,473,472,472.5,53
20160501|2016-03-23 19:30,24,472.5,472.5,472,472,26
20160501|2016-03-23 20:00,24,471.75,471.75,471.5,471.5,11
20160501|2016-03-23 20:30,24,471.5,471.5,471.5,471.5,9
20160501|2016-03-23 21:00,24,471.5,471.5,471.5,471.5,57
20160501|2016-03-23 21:30,24,471.5,471.75,471.5,471.75,25
20160501|2016-03-23 23:00,24,472.25,472.25,472.25,472.25,6
20160501|2016-03-24 00:00,24,472.25,472.5,472.25,472.5,9
20160501|2016-03-24 00:30,24,472.75,472.75,472.75,472.75,3
20160501|2016-03-24 01:30,24,473,473,472.25,472.25,4
20160501|2016-03-24 02:00,24,472.5,472.5,472.5,472.5,2
20160501|2016-03-24 03:00,24,472.5,473,472.5,473,8
20160501|2016-03-24 03:30,24,472.75,473,472.75,473,12
20160501|2016-03-24 04:00,24,472.75,472.75,472.75,472.75,8
20160501|2016-03-24 04:30,24,473,473,472.5,472.5,18
20160501|2016-03-24 05:00,24,472.5,472.5,472.25,472.25,6
20160501|2016-03-24 05:30,24,472,472,470.5,470.5,119
20160501|2016-03-24 06:00,24,470.5,471,470.25,470.25,21
20160501|2016-03-24 06:30,24,470.5,470.75,470.25,470.5,33
20160501|2016-03-24 07:00,24,470.5,470.75,470,470.25,101
20160501|2016-03-24 07:30,24,470.75,470.75,470,470.75,38
20160501|2016-03-24 08:30,24,470.75,471.25,467.75,469.5,1529
20160501|2016-03-24 09:00,24,469.5,470.5,468.75,470,841
20160501|2016-03-24 09:30,24,470,471,469,471,649
20160501|2016-03-24 10:00,24,471,472.25,470.75,471.75,527
20160501|2016-03-24 10:30,24,471.75,471.75,470.75,471,260
20160501|2016-03-24 11:00,24,471,471,470.75,470.75,395
20160501|2016-03-24 11:30,24,470.5,471,470.5,470.75,238
20160501|2016-03-24 12:00,24,470.75,471.25,470.25,471,558
20160501|2016-03-24 12:30,24,471,471.5,471,471.25,275
20160501|2016-03-24 13:00,24,471.5,473,471,472.5,1459
20160501|2016-03-27 19:00,28,471.75,473.5,471.5,472,506
20160501|2016-03-27 19:30,28,471.5,472,471,471.5,57
20160501|2016-03-27 20:00,28,471.5,472.5,471.5,472,49
20160501|2016-03-27 20:30,28,472.25,472.75,471.75,472.25,104
20160501|2016-03-27 21:00,28,472,472.25,471.75,472.25,35
20160501|2016-03-27 21:30,28,472.25,472.5,472,472.25,41
20160501|2016-03-27 22:00,28,472,472,472,472,2
20160501|2016-03-27 22:30,28,471.75,471.75,471.75,471.75,3
20160501|2016-03-27 23:00,28,471.75,472,471.75,472,11
20160501|2016-03-28 00:00,28,471.75,471.75,471.75,471.75,7
20160501|2016-03-28 00:30,28,471.75,471.75,471.75,471.75,1
20160501|2016-03-28 01:00,28,471.75,471.75,471.75,471.75,5
20160501|2016-03-28 01:30,28,472,472,472,472,6
20160501|2016-03-28 02:00,28,472.25,472.25,472.25,472.25,1
20160501|2016-03-28 02:30,28,472.25,472.25,472.25,472.25,6
20160501|2016-03-28 03:00,28,472,472,472,472,4
20160501|2016-03-28 03:30,28,472,472,472,472,38
20160501|2016-03-28 04:00,28,472,472,472,472,2
20160501|2016-03-28 04:30,28,472,472,472,472,7
20160501|2016-03-28 05:00,28,472,472,472,472,6
20160501|2016-03-28 05:30,28,472,472,472,472,5
20160501|2016-03-28 06:00,28,472,472.25,471.75,471.75,15
20160501|2016-03-28 06:30,28,471.75,472,471.75,472,5
20160501|2016-03-28 07:00,28,472,472.5,472,472.5,9
20160501|2016-03-28 07:30,28,472.5,473.5,472.5,473.5,21
20160501|2016-03-28 08:30,28,474,480,472.5,479.75,1914
20160501|2016-03-28 09:00,28,480,482.5,479.75,480.5,2061
20160501|2016-03-28 09:30,28,480.75,483.5,480.75,482.75,1309
20160501|2016-03-28 10:00,28,482.75,485,482.25,484.5,1359
20160501|2016-03-28 10:30,28,484.25,484.5,480.75,481.75,1002
20160501|2016-03-28 11:00,28,481.75,483,480,480,507
20160501|2016-03-28 11:30,28,480.25,481.75,479.75,480.25,395
20160501|2016-03-28 12:00,28,480.25,480.25,477,478,730
20160501|2016-03-28 12:30,28,478,479.5,478,479.25,280
20160501|2016-03-28 13:00,28,479,479,476.5,477.5,926
20160501|2016-03-28 19:00,29,477,479.5,476.75,478.25,99
20160501|2016-03-28 19:30,29,479.5,480.25,479.25,480.25,48
20160501|2016-03-28 20:00,29,480.25,480.5,480,480.5,14
20160501|2016-03-28 20:30,29,480.25,480.25,479.5,480,20
20160501|2016-03-28 21:00,29,480,480.25,480,480.25,2
20160501|2016-03-28 21:30,29,480.75,481.75,480.5,480.5,22
20160501|2016-03-28 22:00,29,480.75,481.25,480.75,481,7
20160501|2016-03-28 22:30,29,481,481,481,481,3
20160501|2016-03-28 23:00,29,481,481,481,481,14
20160501|2016-03-29 00:00,29,481,481,480,480.25,58
20160501|2016-03-29 00:30,29,480.25,480.75,480.25,480.75,6
20160501|2016-03-29 01:00,29,480.75,480.75,480.75,480.75,5
20160501|2016-03-29 01:30,29,481.5,481.5,480.25,480.25,44
20160501|2016-03-29 02:00,29,480,480.25,479.5,479.5,49
20160501|2016-03-29 02:30,29,479.5,479.5,479.5,479.5,12
20160501|2016-03-29 03:00,29,479.5,479.5,478.5,478.5,34
20160501|2016-03-29 03:30,29,478.75,479.25,478.75,479,10
20160501|2016-03-29 04:00,29,479,479.25,478.75,478.75,17
20160501|2016-03-29 04:30,29,479.5,480.5,479.25,480.25,58
20160501|2016-03-29 05:00,29,480.25,482.25,480.25,482.25,202
20160501|2016-03-29 05:30,29,482.25,482.5,482,482.25,24
20160501|2016-03-29 06:00,29,481.75,482.5,481.75,482.25,26
20160501|2016-03-29 06:30,29,482.25,482.75,482.25,482.5,44
20160501|2016-03-29 07:00,29,482.5,482.5,481.5,481.5,138
20160501|2016-03-29 07:30,29,481.5,481.75,481,481.25,76
20160501|2016-03-29 08:30,29,481.5,481.75,479,481.25,1022
20160501|2016-03-29 09:00,29,481.25,482.5,479.25,479.25,1313
20160501|2016-03-29 09:30,29,479.25,481.75,479.25,481,759
20160501|2016-03-29 10:00,29,481,483,480.75,483,778
20160501|2016-03-29 10:30,29,483,484,482.5,483.5,573
20160501|2016-03-29 11:00,29,483.5,484,482.25,482.25,647
20160501|2016-03-29 11:30,29,482.25,483.25,481.75,482.5,382
20160501|2016-03-29 12:00,29,482.5,482.5,481.25,482.5,344
20160501|2016-03-29 12:30,29,482.25,482.25,481.5,482,273
20160501|2016-03-29 13:00,29,482,483,480.75,481.25,960
20160501|2016-03-29 19:00,30,481.25,481.25,481,481.25,29
20160501|2016-03-29 19:30,30,480.75,480.75,480.5,480.75,17
20160501|2016-03-29 20:00,30,481,481,481,481,6
20160501|2016-03-29 20:30,30,481.25,481.25,481.25,481.25,9
20160501|2016-03-29 21:00,30,481.5,481.5,481.5,481.5,16
20160501|2016-03-29 21:30,30,481.5,481.5,481,481.25,17
20160501|2016-03-29 22:00,30,481.5,481.5,481.25,481.5,17
20160501|2016-03-29 22:30,30,481.75,481.75,481.25,481.5,26
20160501|2016-03-29 23:00,30,481.5,482,481.5,481.75,14
20160501|2016-03-29 23:30,30,481.75,482.25,481.75,481.75,34
20160501|2016-03-30 00:00,30,481.75,482,481.75,481.75,11
20160501|2016-03-30 00:30,30,481.75,481.75,481.75,481.75,2
20160501|2016-03-30 01:00,30,481.75,482,481.75,482,32
20160501|2016-03-30 01:30,30,482,482,482,482,1
20160501|2016-03-30 02:00,30,482,482,481.75,482,9
20160501|2016-03-30 02:30,30,482,482,482,482,5
20160501|2016-03-30 03:00,30,481.75,482,481.25,481.75,89
20160501|2016-03-30 03:30,30,481.75,481.75,481.5,481.5,26
20160501|2016-03-30 04:00,30,482,482,481.5,481.5,30
20160501|2016-03-30 04:30,30,481.25,481.25,481,481,55
20160501|2016-03-30 05:00,30,480.75,481,480.5,480.75,63
20160501|2016-03-30 05:30,30,480.75,480.75,480.75,480.75,26
20160501|2016-03-30 06:00,30,480.75,480.75,480.75,480.75,1
20160501|2016-03-30 06:30,30,480.5,480.5,479.5,479.5,88
20160501|2016-03-30 07:00,30,479.5,479.5,477.25,478.75,320
20160501|2016-03-30 07:30,30,479,479.25,478.75,478.75,28
20160501|2016-03-30 08:30,30,479,480.5,466.75,470,5111
20160501|2016-03-30 09:00,30,469.75,469.75,467.75,468,2036
20160501|2016-03-30 09:30,30,468,468.5,466.25,467.75,1974
20160501|2016-03-30 10:00,30,467.5,468.25,466.5,467,1272
20160501|2016-03-30 10:30,30,467,469.5,466.25,468.25,1121
20160501|2016-03-30 11:00,30,468.25,468.25,466.25,466.75,1158
20160501|2016-03-30 11:30,30,466.75,469,466.75,467.5,752
20160501|2016-03-30 12:00,30,467.5,468.25,466.5,468,559
20160501|2016-03-30 12:30,30,468,468.75,467.25,468,440
20160501|2016-03-30 13:00,30,467.75,468.25,465.25,466.25,1611
20160501|2016-03-30 19:00,31,466,467.25,465.75,467.25,97
20160501|2016-03-30 19:30,31,467.25,467.25,466.75,467,9
20160501|2016-03-30 20:00,31,467.25,467.25,466.75,467,27
20160501|2016-03-30 20:30,31,467,467.25,466.75,467.25,9
20160501|2016-03-30 21:00,31,467.5,467.5,467,467.25,4
20160501|2016-03-30 21:30,31,467.25,467.25,466.75,466.75,36
20160501|2016-03-30 22:00,31,466.75,466.75,466.75,466.75,9
20160501|2016-03-30 22:30,31,467.25,467.5,467,467,27
20160501|2016-03-30 23:00,31,467,467,467,467,4
20160501|2016-03-30 23:30,31,467.25,467.25,467.25,467.25,2
20160501|2016-03-31 00:00,31,467.25,467.5,467.25,467.5,40
20160501|2016-03-31 00:30,31,467.25,467.25,467.25,467.25,6
20160501|2016-03-31 01:30,31,467.5,467.5,467.25,467.25,46
20160501|2016-03-31 02:00,31,467,467,466.75,466.75,19
20160501|2016-03-31 02:30,31,466.75,466.75,466.75,466.75,30
20160501|2016-03-31 03:00,31,466.75,466.75,466.75,466.75,13
20160501|2016-03-31 03:30,31,466.5,466.5,466,466,18
20160501|2016-03-31 04:00,31,466,466,465.25,465.5,51
20160501|2016-03-31 04:30,31,465.5,465.5,465.5,465.5,3
20160501|2016-03-31 05:00,31,465.5,466,465.25,466,32
20160501|2016-03-31 05:30,31,465.5,465.5,464.25,465,245
20160501|2016-03-31 06:00,31,464.75,465,464.5,464.5,58
20160501|2016-03-31 06:30,31,464.5,465,464.5,464.75,113
20160501|2016-03-31 07:00,31,464.75,465,464.5,464.75,125
20160501|2016-03-31 07:30,31,465,465.5,465,465.5,78
20160501|2016-03-31 08:30,31,465.75,466.75,461.5,463,2341
20160501|2016-03-31 09:00,31,463,464.75,461.75,462.5,1444
20160501|2016-03-31 09:30,31,462.75,465.75,462.5,465.25,495
20160501|2016-03-31 10:00,31,465,465.5,462.75,464,815
20160501|2016-03-31 10:30,31,463.5,464.25,462.5,463,651
20160501|2016-03-31 11:00,31,463,474.25,459,473.5,5703
20160501|2016-03-31 11:30,31,473.25,473.75,469.5,470.75,2445
20160501|2016-03-31 12:00,31,470.75,471,468,468.75,1163
20160501|2016-03-31 12:30,31,468.75,471.5,468.75,471.25,923
20160501|2016-03-31 13:00,31,471.25,479.25,471.25,475.5,3776
20160501|2016-03-31 19:00,1,476.25,477,475.75,476.25,260
20160501|2016-03-31 19:30,1,476.25,476.5,476,476.5,22
20160501|2016-03-31 20:00,1,476.5,476.5,476,476.25,21
20160501|2016-03-31 20:30,1,476.5,476.5,476.25,476.25,8
20160501|2016-03-31 21:00,1,476.25,476.25,476.25,476.25,16
20160501|2016-03-31 21:30,1,476,476,475.75,475.75,140
20160501|2016-03-31 22:00,1,475.75,476,475.5,475.5,37
20160501|2016-03-31 22:30,1,475.5,475.5,475,475.25,42
20160501|2016-03-31 23:00,1,475,475,475,475,4
20160501|2016-04-01 00:00,1,475,475,475,475,14
20160501|2016-04-01 00:30,1,475,475.25,475,475.25,15
20160501|2016-04-01 01:00,1,475.25,475.25,475.25,475.25,5
20160501|2016-04-01 01:30,1,475.25,475.5,475.25,475.25,40
20160501|2016-04-01 02:00,1,475.5,475.5,475,475,34
20160501|2016-04-01 02:30,1,475,475.25,474.75,474.75,15
20160501|2016-04-01 03:00,1,474.75,474.75,474.5,474.5,19
20160501|2016-04-01 03:30,1,474.75,475.5,474.75,475,91
20160501|2016-04-01 04:00,1,475,475,474.75,474.75,30
20160501|2016-04-01 04:30,1,474.75,475,474.75,474.75,17
20160501|2016-04-01 05:00,1,474.75,474.75,473.75,473.75,105
20160501|2016-04-01 05:30,1,473.5,474,473.5,473.5,36
20160501|2016-04-01 06:00,1,473.75,473.75,473.75,473.75,1
20160501|2016-04-01 06:30,1,473.75,473.75,473.5,473.5,20
20160501|2016-04-01 07:00,1,473.5,473.5,471.25,472,61
20160501|2016-04-01 07:30,1,471.75,472,471.5,471.75,44
20160501|2016-04-01 08:30,1,471,476.5,468,475.75,2185
20160501|2016-04-01 09:00,1,475.75,476,471.25,474.25,1322
20160501|2016-04-01 09:30,1,474,476.75,473,474.5,872
20160501|2016-04-01 10:00,1,474.5,475.25,473.5,475,606
20160501|2016-04-01 10:30,1,475.25,476,474.25,476,702
20160501|2016-04-01 11:00,1,475.75,476.75,475.75,476.25,647
20160501|2016-04-01 11:30,1,476.25,476.25,475.5,475.75,226
20160501|2016-04-01 12:00,1,475.75,475.75,474.25,475,278
20160501|2016-04-01 12:30,1,475.25,475.75,473,475.75,551
20160501|2016-04-01 13:00,1,475.75,478.25,474.5,476.25,1342
20160501|2016-04-03 19:00,4,479,480,476.5,480,257
20160501|2016-04-03 19:30,4,479.75,480.25,478.75,478.75,77
20160501|2016-04-03 20:00,4,478.75,478.75,478.5,478.5,28
20160501|2016-04-03 20:30,4,478.75,478.75,478.75,478.75,3
20160501|2016-04-03 21:30,4,478.75,478.75,478.25,478.25,14
20160501|2016-04-03 22:00,4,478.75,478.75,478.75,478.75,2
20160501|2016-04-03 23:00,4,478.75,478.75,478.75,478.75,9
20160501|2016-04-04 00:30,4,478.5,478.5,478,478.25,11
20160501|2016-04-04 01:00,4,478.25,478.25,478,478,8
20160501|2016-04-04 02:00,4,477.5,478,477.5,478,19
20160501|2016-04-04 03:00,4,477.75,478.25,477.75,478.25,3
20160501|2016-04-04 03:30,4,478.25,478.5,478.25,478.5,13
20160501|2016-04-04 04:30,4,478.25,478.75,478,478,25
20160501|2016-04-04 05:00,4,478.25,478.5,478.25,478.5,11
20160501|2016-04-04 05:30,4,478.75,479.25,478.75,479.25,5
20160501|2016-04-04 06:00,4,478.75,479,478.75,479,18
20160501|2016-04-04 06:30,4,479,479,476.25,476.5,27
20160501|2016-04-04 07:00,4,476.25,476.5,475.75,476,91
20160501|2016-04-04 07:30,4,476,476.75,476,476.75,164
20160501|2016-04-04 08:30,4,478,480.5,477,479,1590
20160501|2016-04-04 09:00,4,478.75,479.5,477.5,479.5,921
20160501|2016-04-04 09:30,4,479.5,480,475.25,476.75,813
20160501|2016-04-04 10:00,4,476.75,476.75,474.5,475.5,882
20160501|2016-04-04 10:30,4,475.5,476.5,473.25,474.25,524
20160501|2016-04-04 11:00,4,474,474.25,471,472.5,1623
20160501|2016-04-04 11:30,4,472.5,473.75,471.75,473.75,389
20160501|2016-04-04 12:00,4,473.5,475.25,473.5,475,415
20160501|2016-04-04 12:30,4,475.25,477,475,476.75,621
20160501|2016-04-04 13:00,4,476.75,477,474.75,475.25,1081
20160501|2016-04-04 19:00,5,475.5,475.75,475,475.25,58
20160501|2016-04-04 19:30,5,475.25,476,475.25,476,30
20160501|2016-04-04 20:00,5,476,476.5,476,476.5,23
20160501|2016-04-04 20:30,5,476.5,477.25,476.5,477.25,52
20160501|2016-04-04 21:00,5,477.25,478,477.25,478,49
20160501|2016-04-04 22:00,5,478,478,478,478,1
20160501|2016-04-04 22:30,5,477.75,477.75,477.75,477.75,6
20160501|2016-04-04 23:00,5,477.75,477.75,477.75,477.75,1
20160501|2016-04-04 23:30,5,477.5,477.75,477.5,477.75,4
20160501|2016-04-05 00:00,5,477.75,477.75,477.75,477.75,4
20160501|2016-04-05 00:30,5,477.5,477.5,477.25,477.25,21
20160501|2016-04-05 01:30,5,477,477,474.75,475,216
20160501|2016-04-05 02:00,5,475.25,475.25,474.25,474.25,39
20160501|2016-04-05 02:30,5,474.25,474.25,473.5,473.75,30
20160501|2016-04-05 03:00,5,473.5,473.75,473.25,473.25,38
20160501|2016-04-05 03:30,5,473.5,473.5,472.75,472.75,15
20160501|2016-04-05 04:00,5,472.75,472.75,472.75,472.75,10
20160501|2016-04-05 04:30,5,472.75,473,472.75,473,10
20160501|2016-04-05 05:00,5,473,473,472.75,472.75,24
20160501|2016-04-05 05:30,5,472.75,473,472.75,473,18
20160501|2016-04-05 06:00,5,473,473,472.75,472.75,12
20160501|2016-04-05 06:30,5,472.75,473,472.75,473,8
20160501|2016-04-05 07:00,5,472.75,473.25,472.75,473,16
20160501|2016-04-05 07:30,5,473,473,472.5,472.5,23
20160501|2016-04-05 08:30,5,473,475.25,472.25,472.75,1338
20160501|2016-04-05 09:00,5,472.5,475.25,471,475,658
20160501|2016-04-05 09:30,5,475.25,476.5,473.25,474.5,563
20160501|2016-04-05 10:00,5,474.25,475.75,474,475.5,449
20160501|2016-04-05 10:30,5,475.5,475.75,474.5,474.75,247
20160501|2016-04-05 11:00,5,474.5,476.25,474.5,476.25,805
20160501|2016-04-05 11:30,5,476.25,476.5,473.25,473.25,486
20160501|2016-04-05 12:00,5,473.25,473.5,471,472.5,1344
20160501|2016-04-05 12:30,5,472.5,472.75,471.5,472.25,388
20160501|2016-04-05 13:00,5,472,474.5,472,474.5,1151
20160501|2016-04-05 19:00,6,472.25,472.75,471,471.5,157
20160501|2016-04-05 19:30,6,471.5,471.5,471.5,471.5,2
20160501|2016-04-05 20:00,6,471.5,471.5,470.75,470.75,17
20160501|2016-04-05 20:30,6,470.75,470.75,470.25,470.25,20
20160501|2016-04-05 21:00,6,470.75,470.75,470.5,470.5,10
20160501|2016-04-05 22:00,6,470.25,470.25,470.25,470.25,1
20160501|2016-04-05 23:30,6,470.25,470.5,470.25,470.5,6
20160501|2016-04-06 00:00,6,470.25,470.25,470,470,20
20160501|2016-04-06 00:30,6,469.75,469.75,469.5,469.5,17
20160501|2016-04-06 01:00,6,470.25,470.5,470.25,470.5,5
20160501|2016-04-06 01:30,6,470.5,470.5,470.25,470.25,5
20160501|2016-04-06 02:00,6,469.5,469.5,469,469,16
20160501|2016-04-06 02:30,6,468.75,469,468.5,469,55
20160501|2016-04-06 03:00,6,469,469,468.5,468.75,10
20160501|2016-04-06 03:30,6,468.5,468.5,467.25,467.5,70
20160501|2016-04-06 04:00,6,467.5,467.5,467,467,44
20160501|2016-04-06 04:30,6,466.75,467,466.75,466.75,86
20160501|2016-04-06 05:00,6,466.75,467,466.75,466.75,49
20160501|2016-04-06 05:30,6,467,467,466,466,86
20160501|2016-04-06 06:00,6,466.25,466.25,466.25,466.25,8
20160501|2016-04-06 06:30,6,466,466,465.25,465.25,47
20160501|2016-04-06 07:00,6,465.5,465.75,465,465.75,147
20160501|2016-04-06 07:30,6,465.5,466,465.25,465.25,70
20160501|2016-04-06 08:30,6,465.5,465.75,460.5,462.5,3192
20160501|2016-04-06 09:00,6,462.25,462.5,459.75,460,1006
20160501|2016-04-06 09:30,6,460.25,460.5,458.5,460,1231
20160501|2016-04-06 10:00,6,460,461.5,460,461.5,993
20160501|2016-04-06 10:30,6,461.75,463.25,461.5,462.75,673
20160501|2016-04-06 11:00,6,462.75,463.5,460.5,460.75,1152
20160501|2016-04-06 11:30,6,460.75,462.25,460.25,462,630
20160501|2016-04-06 12:00,6,461.75,462.25,460.5,460.75,247
20160501|2016-04-06 12:30,6,460.75,462.75,460.5,462,481
20160501|2016-04-06 13:00,6,462,462.5,460.75,462,1399
20160501|2016-04-06 19:00,7,461.25,461.5,460.5,460.5,37
20160501|2016-04-06 19:30,7,460.5,462.5,460.25,462,41
20160501|2016-04-06 20:30,7,462.25,462.25,462,462,9
20160501|2016-04-06 21:00,7,461.75,462.25,461.75,461.75,14
20160501|2016-04-06 21:30,7,462,462,462,462,2
20160501|2016-04-06 23:00,7,462,462,461.75,462,5
20160501|2016-04-06 23:30,7,462,462,462,462,10
20160501|2016-04-07 00:00,7,462.25,462.25,462,462,5
20160501|2016-04-07 00:30,7,462,462.5,462,462.25,33
20160501|2016-04-07 01:00,7,462.25,462.25,461.75,462.25,70
20160501|2016-04-07 01:30,7,462,462.5,462,462.5,6
20160501|2016-04-07 02:00,7,462.25,462.5,462,462,59
20160501|2016-04-07 02:30,7,462.25,462.25,461.5,461.5,49
20160501|2016-04-07 03:00,7,461.25,461.75,461.25,461.75,11
20160501|2016-04-07 03:30,7,461.5,461.5,461,461,24
20160501|2016-04-07 04:00,7,461,461,460.25,460.5,61
20160501|2016-04-07 04:30,7,460.5,460.75,459.75,459.75,170
20160501|2016-04-07 05:00,7,459.75,459.75,459,459,89
20160501|2016-04-07 05:30,7,459,459,457.75,458.25,311
20160501|2016-04-07 06:00,7,458.25,459.25,458.25,459,44
20160501|2016-04-07 06:30,7,458.75,459,458,459,60
20160501|2016-04-07 07:00,7,459.25,459.75,458.75,458.75,70
20160501|2016-04-07 07:30,7,458.5,458.5,457.25,457.75,262
20160501|2016-04-07 08:30,7,458.25,459.25,456.5,458,1273
20160501|2016-04-07 09:00,7,457.75,459.75,457.25,458,799
20160501|2016-04-07 09:30,7,458.25,459,457.5,458,522
20160501|2016-04-07 10:00,7,458,459.5,458,458.75,675
20160501|2016-04-07 10:30,7,458.75,460,458,458.75,511
20160501|2016-04-07 11:00,7,458.5,459.5,458.25,459,720
20160501|2016-04-07 11:30,7,459,459,457.5,457.5,510
20160501|2016-04-07 12:00,7,457.75,457.75,456.5,457,284
20160501|2016-04-07 12:30,7,457.25,457.25,456.25,456.5,377
20160501|2016-04-07 13:00,7,456.5,456.75,453.75,456.25,2228
20160501|2016-04-07 19:00,8,455.75,456,454.5,454.5,76
20160501|2016-04-07 19:30,8,454.5,454.5,454.25,454.5,20
20160501|2016-04-07 20:00,8,454.5,454.5,454.25,454.5,23
20160501|2016-04-07 20:30,8,454.5,454.75,453.75,453.75,232
20160501|2016-04-07 21:00,8,453.75,454,453.75,454,27
20160501|2016-04-07 21:30,8,454.25,455.25,454.25,454.5,47
20160501|2016-04-07 22:00,8,454.75,454.75,454.25,454.25,27
20160501|2016-04-07 22:30,8,454.25,454.5,454.25,454.5,33
20160501|2016-04-07 23:00,8,454.5,454.75,454.25,454.25,20
20160501|2016-04-07 23:30,8,454.5,454.5,454.25,454.25,15
20160501|2016-04-08 00:00,8,454.25,454.5,454.25,454.25,46
20160501|2016-04-08 00:30,8,454.5,454.75,454.25,454.5,38
20160501|2016-04-08 01:00,8,454.75,455,454.25,454.5,32
20160501|2016-04-08 01:30,8,454.5,455,454.5,455,43
20160501|2016-04-08 02:00,8,455,455.25,454.5,454.5,114
20160501|2016-04-08 02:30,8,454.75,455.5,454.5,455.5,60
20160501|2016-04-08 03:00,8,455.25,456,455.25,455.75,122
20160501|2016-04-08 03:30,8,455.5,455.5,455.25,455.25,28
20160501|2016-04-08 04:00,8,455.75,455.75,455.25,455.25,17
20160501|2016-04-08 04:30,8,455.5,455.75,455.25,455.75,58
20160501|2016-04-08 05:00,8,456,456.25,455.75,456,83
20160501|2016-04-08 05:30,8,456,456.75,456,456,84
20160501|2016-04-08 06:00,8,455.75,456,455.75,456,20
20160501|2016-04-08 06:30,8,456.5,457,456.5,457,80
20160501|2016-04-08 07:00,8,457,457,456,456.5,39
20160501|2016-04-08 07:30,8,456.25,457.25,456,457.25,27
20160501|2016-04-08 08:30,8,457.25,459.25,455.75,456.5,1483
20160501|2016-04-08 09:00,8,456.5,460.25,456.25,460,994
20160501|2016-04-08 09:30,8,459.5,461,458.75,459.25,567
20160501|2016-04-08 10:00,8,459,461.25,459,460,788
20160501|2016-04-08 10:30,8,459.5,460.75,459.5,460.75,502
20160501|2016-04-08 11:00,8,460.75,460.75,459.25,459.5,659
20160501|2016-04-08 11:30,8,459.75,460,459,459.5,434
20160501|2016-04-08 12:00,8,459.5,460,459,459.5,208
20160501|2016-04-08 12:30,8,459.5,459.5,458.25,458.75,343
20160501|2016-04-08 13:00,8,459,462,458.75,460.25,1217
20160501|2016-04-10 19:00,11,458,458,450.75,451.75,838
20160501|2016-04-10 19:30,11,451.5,451.5,450.25,451,153
20160501|2016-04-10 20:00,11,451,451.75,450.75,451.75,66
20160501|2016-04-10 20:30,11,451.5,451.5,451.25,451.25,25
20160501|2016-04-10 21:00,11,451,451.75,450.75,451.5,78
20160501|2016-04-10 21:30,11,451.5,452.5,451.5,452.25,9
20160501|2016-04-10 22:00,11,452.5,452.75,452.5,452.75,11
20160501|2016-04-10 22:30,11,453,453.5,452.75,452.75,18
20160501|2016-04-10 23:30,11,452.5,453,452.25,452.5,23
20160501|2016-04-11 00:00,11,452.5,452.5,452,452.5,6
20160501|2016-04-11 00:30,11,452.25,452.25,451.75,451.75,19
20160501|2016-04-11 01:00,11,452,452.25,452,452,37
20160501|2016-04-11 01:30,11,452,453.25,452,452.75,51
20160501|2016-04-11 02:00,11,452.5,452.5,452.25,452.25,11
20160501|2016-04-11 02:30,11,452,452,451.25,451.5,14
20160501|2016-04-11 03:00,11,451.25,451.5,451.25,451.25,21
20160501|2016-04-11 03:30,11,451.5,451.75,451.5,451.75,17
20160501|2016-04-11 04:00,11,451.75,452.75,451.75,452.5,76
20160501|2016-04-11 04:30,11,452.5,452.75,452.5,452.5,16
20160501|2016-04-11 05:00,11,452.5,452.5,452.5,452.5,22
20160501|2016-04-11 06:00,11,452.5,453,452.5,453,32
20160501|2016-04-11 06:30,11,453,453,451.25,451.25,213
20160501|2016-04-11 07:00,11,451.25,452,451.25,451.75,135
20160501|2016-04-11 07:30,11,451.75,452,451,451.5,161
20160501|2016-04-11 08:30,11,450,452,447.75,448.5,3301
20160501|2016-04-11 09:00,11,448.25,450.25,448,449,747
20160501|2016-04-11 09:30,11,448.5,449,445.25,445.5,1653
20160501|2016-04-11 10:00,11,445.75,445.75,444.25,444.75,1089
20160501|2016-04-11 10:30,11,444.75,446.25,443.5,444.5,944
20160501|2016-04-11 11:00,11,444.25,444.25,443,443.5,520
20160501|2016-04-11 11:30,11,443.5,444,443.25,443.25,619
20160501|2016-04-11 12:00,11,443.5,443.75,443.25,443.5,282
20160501|2016-04-11 12:30,11,443.5,443.5,442.5,442.5,694
20160501|2016-04-11 13:00,11,442.75,444.25,442.5,444,842
20160501|2016-04-11 19:00,12,444.5,445,443.75,444.25,95
20160501|2016-04-11 19:30,12,444,444,443.75,443.75,18
20160501|2016-04-11 20:00,12,443.75,444,443.5,443.5,163
20160501|2016-04-11 20:30,12,443.5,443.5,443.25,443.25,22
20160501|2016-04-11 21:00,12,443.5,443.5,443,443,56
20160501|2016-04-11 21:30,12,443,443.25,443,443,31
20160501|2016-04-11 22:00,12,443.25,443.25,443,443,7
20160501|2016-04-11 22:30,12,443.25,443.25,443,443,15
20160501|2016-04-11 23:00,12,443,443,443,443,14
20160501|2016-04-11 23:30,12,443.25,443.25,443.25,443.25,2
20160501|2016-04-12 00:30,12,443,443,443,443,2
20160501|2016-04-12 01:00,12,443,443.25,442.75,443.25,43
20160501|2016-04-12 01:30,12,443.25,443.25,443.25,443.25,2
20160501|2016-04-12 02:00,12,443.5,444.25,443.5,444.25,26
20160501|2016-04-12 02:30,12,444.25,444.75,444.25,444.75,9
20160501|2016-04-12 03:00,12,445,445.25,444.75,445.25,29
20160501|2016-04-12 03:30,12,445.5,446,445.25,446,38
20160501|2016-04-12 04:00,12,445.75,445.75,445.25,445.25,40
20160501|2016-04-12 04:30,12,445.5,445.75,445.25,445.25,9
20160501|2016-04-12 05:00,12,445.75,445.75,445.75,445.75,1
20160501|2016-04-12 05:30,12,446,446.75,446,446.5,137
20160501|2016-04-12 06:00,12,446.75,447,446.5,447,25
20160501|2016-04-12 06:30,12,447.25,448,447.25,447.5,125
20160501|2016-04-12 07:00,12,447.5,447.75,447,447.25,114
20160501|2016-04-12 07:30,12,447,447.25,446.75,447,40
20160501|2016-04-12 08:30,12,447.25,448.75,446,447.25,1158
20160501|2016-04-12 09:00,12,447.5,449.75,447.5,449,612
20160501|2016-04-12 09:30,12,449,451.75,447.25,450.25,951
20160501|2016-04-12 10:00,12,450.5,451.75,450,451.25,727
20160501|2016-04-12 10:30,12,451.25,452.5,448.5,448.75,722
20160501|2016-04-12 11:00,12,448.75,451,446.25,447.75,983
20160501|2016-04-12 11:30,12,447.75,448.75,446.5,448,427
20160501|2016-04-12 12:00,12,448.25,448.25,446.5,446.5,301
20160501|2016-04-12 12:30,12,446.5,447.75,446.25,447.5,338
20160501|2016-04-12 13:00,12,447.75,448.75,447,447.25,478
20160501|2016-04-12 19:00,13,447.25,447.75,446.25,446.25,109
20160501|2016-04-12 19:30,13,446,446.25,445.5,445.5,27
20160501|2016-04-12 20:00,13,446,446,445.5,445.75,87
20160501|2016-04-12 20:30,13,445.5,446,445.5,445.75,23
20160501|2016-04-12 21:00,13,445.75,446,445.75,445.75,17
20160501|2016-04-12 21:30,13,446,446,445.5,445.75,4
20160501|2016-04-12 22:00,13,445.5,445.5,445.25,445.25,37
20160501|2016-04-12 22:30,13,445.75,446,445.5,445.5,16
20160501|2016-04-12 23:00,13,445.75,446.5,445.75,446.5,6
20160501|2016-04-12 23:30,13,445.75,445.75,445.75,445.75,2
20160501|2016-04-13 00:30,13,445.5,446.25,445.5,446.25,8
20160501|2016-04-13 01:00,13,446.5,447.25,446.5,447.25,22
20160501|2016-04-13 01:30,13,447.5,448,447.25,447.5,102
20160501|2016-04-13 02:00,13,448,448.25,447.75,448.25,91
20160501|2016-04-13 02:30,13,448.25,448.75,448.25,448.5,24
20160501|2016-04-13 03:00,13,448,448,448,448,6
20160501|2016-04-13 03:30,13,448,448.75,447.75,448.75,93
20160501|2016-04-13 04:00,13,448.75,448.75,448.25,448.25,30
20160501|2016-04-13 04:30,13,448.25,449,448.25,449,13
20160501|2016-04-13 05:00,13,448.5,448.5,448,448.25,30
20160501|2016-04-13 05:30,13,448.5,449.5,448.5,449.5,200
20160501|2016-04-13 06:00,13,449.5,449.75,449.5,449.75,29
20160501|2016-04-13 06:30,13,449.5,449.75,449,449.25,49
20160501|2016-04-13 07:00,13,449.25,449.75,449.25,449.75,74
20160501|2016-04-13 07:30,13,449.75,450,448.5,448.75,72
20160501|2016-04-13 08:30,13,448.5,453.25,448,452,1953
20160501|2016-04-13 09:00,13,452.25,458.5,452.25,454.25,1549
20160501|2016-04-13 09:30,13,454,456.5,454,454.75,676
20160501|2016-04-13 10:00,13,454.75,455.75,452.75,452.75,603
20160501|2016-04-13 10:30,13,453,453.5,452.5,453,201
20160501|2016-04-13 11:00,13,452.75,457,452.5,455.75,640
20160501|2016-04-13 11:30,13,456,456,455.25,455.75,113
20160501|2016-04-13 12:00,13,455.75,456,454.75,455.25,231
20160501|2016-04-13 12:30,13,455.25,457.75,454.5,457.5,494
20160501|2016-04-13 13:00,13,457.75,458,453.25,455.5,844
20160501|2016-04-13 19:00,14,455,455.5,454.5,455,56
20160501|2016-04-13 19:30,14,455.75,456.5,455.75,456.5,7
20160501|2016-04-13 20:30,14,456.75,457.5,456.75,457.25,27
20160501|2016-04-13 21:00,14,457.75,458.75,457.75,458.5,10
20160501|2016-04-13 21:30,14,458.5,458.5,458.5,458.5,1
20160501|2016-04-13 22:00,14,458.25,458.25,458,458,4
20160501|2016-04-13 22:30,14,458.75,459,458.75,459,23
20160501|2016-04-13 23:30,14,459,459,458.75,458.75,7
20160501|2016-04-14 00:00,14,458.75,458.75,458.75,458.75,1
20160501|2016-04-14 00:30,14,458.5,458.5,457.25,457.25,17
20160501|2016-04-14 01:00,14,457.25,457.25,457.25,457.25,4
20160501|2016-04-14 01:30,14,457.25,457.25,457.25,457.25,1
20160501|2016-04-14 02:00,14,457.25,457.25,456.75,457,9
20160501|2016-04-14 02:30,14,456.5,457,456.5,457,7
20160501|2016-04-14 03:00,14,456.5,456.5,455.25,455.25,19
20160501|2016-04-14 03:30,14,455.5,455.5,455,455,7
20160501|2016-04-14 04:00,14,454.5,454.5,451.5,452,136
20160501|2016-04-14 04:30,14,452,452.25,451.5,452.25,34
20160501|2016-04-14 05:00,14,451.75,452.25,451.5,452.25,32
20160501|2016-04-14 05:30,14,452.75,452.75,452.75,452.75,10
20160501|2016-04-14 06:00,14,453,453.25,453,453.25,10
20160501|2016-04-14 06:30,14,453.25,454.5,453.25,454,36
20160501|2016-04-14 07:00,14,454,454.25,453.75,454.25,23
20160501|2016-04-14 07:30,14,454.25,455,454.25,455,46
20160501|2016-04-14 08:30,14,454.5,457.75,451.5,452,1108
20160501|2016-04-14 09:00,14,452,453,450.5,451.5,592
20160501|2016-04-14 09:30,14,451.5,453.75,451.5,453,579
20160501|2016-04-14 10:00,14,453,454,452.5,453,312
20160501|2016-04-14 10:30,14,452.75,454.5,452.5,453.25,310
20160501|2016-04-14 11:00,14,453.25,453.25,450.5,451,302
20160501|2016-04-14 11:30,14,450.75,451.25,449.75,450.5,239
20160501|2016-04-14 12:00,14,450.5,452.5,450,452.25,258
20160501|2016-04-14 12:30,14,452.5,453.75,452,453.5,289
20160501|2016-04-14 13:00,14,453.25,456.25,452.25,455,607
20160501|2016-04-14 19:00,15,454.5,455,454,454,23
20160501|2016-04-14 19:30,15,454,454.25,454,454.25,7
20160501|2016-04-14 20:00,15,453.75,453.75,453.5,453.5,6
20160501|2016-04-14 21:00,15,455,455.25,454,454,7
20160501|2016-04-14 21:30,15,454.25,455.25,454.25,455.25,5
20160501|2016-04-14 22:00,15,455.5,456,455.5,456,34
20160501|2016-04-14 22:30,15,455.75,455.75,454.5,454.5,5
20160501|2016-04-15 00:00,15,455.25,456,455.25,456,16
20160501|2016-04-15 00:30,15,456,457,456,457,31
20160501|2016-04-15 01:00,15,456,456,456,456,1
20160501|2016-04-15 02:00,15,456.5,456.5,456.5,456.5,7
20160501|2016-04-15 02:30,15,455.5,455.5,455,455.5,16
20160501|2016-04-15 03:00,15,455.25,455.75,455.25,455.75,33
20160501|2016-04-15 03:30,15,455.5,455.5,454.25,454.5,18
20160501|2016-04-15 04:00,15,454.5,454.5,454.5,454.5,13
20160501|2016-04-15 04:30,15,454.25,454.5,454.25,454.5,3
20160501|2016-04-15 05:30,15,454.25,454.25,454.25,454.25,1
20160501|2016-04-15 06:00,15,453.75,453.75,453.5,453.75,19
20160501|2016-04-15 06:30,15,453.75,454,453.75,454,13
20160501|2016-04-15 07:00,15,454.25,454.25,453,453.25,18
20160501|2016-04-15 07:30,15,453.25,453.25,452,452,30
20160501|2016-04-15 08:30,15,452.5,454.25,451,451.75,953
20160501|2016-04-15 09:00,15,451.5,457,451.5,454.25,661
20160501|2016-04-15 09:30,15,454.5,455.75,453.5,455.25,242
20160501|2016-04-15 10:00,15,455,458.5,454.5,458,894
20160501|2016-04-15 10:30,15,457.75,458.75,456.25,456.75,383
20160501|2016-04-15 11:00,15,456.5,457.25,455,456.25,422
20160501|2016-04-15 11:30,15,456,458.25,456,457.75,255
20160501|2016-04-15 12:00,15,458,459.5,457.75,458.75,614
20160501|2016-04-15 12:30,15,458.75,459.25,457.5,457.5,374
20160501|2016-04-15 13:00,15,457.75,459,457.25,458,682
20160501|2016-04-17 19:00,18,458,459.75,457,457.25,171
20160501|2016-04-17 19:30,18,457.25,457.5,457.25,457.5,4
20160501|2016-04-17 20:00,18,457.5,459.5,457.5,459.25,36
20160501|2016-04-17 20:30,18,459.25,459.25,458.25,458.25,16
20160501|2016-04-17 21:00,18,458.75,459.75,458.75,459,51
20160501|2016-04-17 21:30,18,459.25,459.75,459.25,459.5,48
20160501|2016-04-17 22:00,18,459.5,459.5,459.25,459.25,6
20160501|2016-04-17 22:30,18,459.75,459.75,459.5,459.5,20
20160501|2016-04-17 23:00,18,459.5,463.5,459.5,461.25,114
20160501|2016-04-17 23:30,18,461.75,461.75,461.5,461.5,4
20160501|2016-04-18 00:30,18,461.75,461.75,461.75,461.75,1
20160501|2016-04-18 01:30,18,461.5,461.5,461.5,461.5,1
20160501|2016-04-18 02:00,18,461.25,461.25,460.25,460.25,20
20160501|2016-04-18 02:30,18,460,460.5,459.25,459.25,31
20160501|2016-04-18 03:00,18,459.25,459.25,459,459.25,64
20160501|2016-04-18 03:30,18,459.25,459.25,458,458.25,31
20160501|2016-04-18 04:00,18,458.5,458.75,458.25,458.5,23
20160501|2016-04-18 04:30,18,458.25,458.5,458.25,458.5,12
20160501|2016-04-18 05:00,18,458.5,459,458.5,459,43
20160501|2016-04-18 05:30,18,459.5,459.5,459.5,459.5,4
20160501|2016-04-18 06:00,18,459.25,459.75,459,459.75,14
20160501|2016-04-18 06:30,18,460,460.75,460,460.25,31
20160501|2016-04-18 07:00,18,460.25,460.5,459.25,459.25,48
20160501|2016-04-18 07:30,18,459.25,459.25,458.25,459.25,9
20160501|2016-04-18 08:30,18,459,461.25,458,458.75,511
20160501|2016-04-18 09:00,18,458.75,463,458.75,462.5,410
20160501|2016-04-18 09:30,18,462.75,466.5,462,465.25,705
20160501|2016-04-18 10:00,18,465.5,467,464.5,464.5,722
20160501|2016-04-18 10:30,18,464.5,466.75,464.25,465.75,418
20160501|2016-04-18 11:00,18,465.25,468.25,465.25,466.5,557
20160501|2016-04-18 11:30,18,466.5,468.25,466,468,334
20160501|2016-04-18 12:00,18,468.25,469.5,466,466,917
20160501|2016-04-18 12:30,18,465.75,466.25,464,464.5,544
20160501|2016-04-18 13:00,18,464.5,465.75,463,465.5,1002
20160501|2016-04-18 19:00,19,464,464.25,463,463.75,72
20160501|2016-04-18 19:30,19,463.75,464.5,463.75,464.5,7
20160501|2016-04-18 20:00,19,464.5,464.5,464.25,464.25,35
20160501|2016-04-18 20:30,19,464.75,464.75,464.25,464.25,11
20160501|2016-04-18 21:00,19,464.75,465,464.75,465,7
20160501|2016-04-18 22:00,19,465.5,465.75,465.5,465.5,4
20160501|2016-04-18 22:30,19,465.25,465.25,465.25,465.25,1
20160501|2016-04-18 23:00,19,465,465.25,465,465.25,3
20160501|2016-04-18 23:30,19,465.25,465.25,465.25,465.25,6
20160501|2016-04-19 00:00,19,465,465.25,465,465,7
20160501|2016-04-19 00:30,19,465.5,465.75,465.25,465.25,17
20160501|2016-04-19 01:00,19,465.25,465.25,465,465,2
20160501|2016-04-19 02:00,19,465.5,465.5,465.5,465.5,2
20160501|2016-04-19 02:30,19,465.25,466.25,465.25,466.25,13
20160501|2016-04-19 03:00,19,465.75,465.75,465.25,465.25,4
20160501|2016-04-19 03:30,19,465.25,465.5,464.25,465.25,28
20160501|2016-04-19 04:00,19,464.75,465,464.5,464.5,12
20160501|2016-04-19 04:30,19,465,465,464,464,21
20160501|2016-04-19 05:00,19,464.5,464.5,464.5,464.5,2
20160501|2016-04-19 05:30,19,464.5,464.5,464.25,464.25,2
20160501|2016-04-19 06:00,19,464.5,465,464.25,465,11
20160501|2016-04-19 06:30,19,465.25,466.25,465.25,466,6
20160501|2016-04-19 07:00,19,466,468,466,466.75,67
20160501|2016-04-19 07:30,19,467,467,467,467,2
20160501|2016-04-19 08:30,19,467,473.5,467,469.5,1301
20160501|2016-04-19 09:00,19,469.5,470.5,466.25,469.25,717
20160501|2016-04-19 09:30,19,469.25,474,469.25,473,692
20160501|2016-04-19 10:00,19,473.25,478.75,472.75,478.25,1079
20160501|2016-04-19 10:30,19,478.25,478.75,473.75,474.25,879
20160501|2016-04-19 11:00,19,474.5,475.75,469.5,472,521
20160501|2016-04-19 11:30,19,472,474.75,471.75,474.75,151
20160501|2016-04-19 12:00,19,474.75,475.5,473.75,474.75,212
20160501|2016-04-19 12:30,19,475,477.25,474.75,476.75,310
20160501|2016-04-19 13:00,19,476.75,477.25,475,476.25,561
20160501|2016-04-19 19:00,20,475.5,476,475,476,101
20160501|2016-04-19 19:30,20,476,476.75,475.75,476.75,50
20160501|2016-04-19 20:00,20,476.75,477,476.75,477,14
20160501|2016-04-19 20:30,20,477.25,477.5,477.25,477.5,7
20160501|2016-04-19 21:00,20,477.5,477.75,477.5,477.5,6
20160501|2016-04-19 21:30,20,477.75,477.75,477.5,477.5,7
20160501|2016-04-19 22:00,20,477.75,477.75,477.25,477.5,15
20160501|2016-04-19 22:30,20,478,478,478,478,3
20160501|2016-04-19 23:00,20,478,478,478,478,4
20160501|2016-04-19 23:30,20,478,478,478,478,11
20160501|2016-04-20 00:00,20,478,478.25,478,478,20
20160501|2016-04-20 00:30,20,478,478,478,478,32
20160501|2016-04-20 01:00,20,478,478,478,478,5
20160501|2016-04-20 01:30,20,478,478,478,478,15
20160501|2016-04-20 02:00,20,478.5,478.5,478.25,478.25,3
20160501|2016-04-20 02:30,20,478.5,478.5,478.25,478.25,64
20160501|2016-04-20 03:00,20,478,478.75,478,478.75,33
20160501|2016-04-20 03:30,20,478.5,478.75,478.5,478.5,8
20160501|2016-04-20 04:00,20,478.5,479.25,478.5,479.25,34
20160501|2016-04-20 04:30,20,479.5,479.75,479.5,479.75,4
20160501|2016-04-20 05:00,20,479.25,479.25,479.25,479.25,3
20160501|2016-04-20 05:30,20,479.5,479.5,479.25,479.25,9
20160501|2016-04-20 06:00,20,479.25,479.5,479,479.5,25
20160501|2016-04-20 06:30,20,479.5,479.75,479.5,479.5,8
20160501|2016-04-20 07:00,20,479.25,479.75,478.25,479,48
20160501|2016-04-20 07:30,20,479.25,479.25,478.75,479.25,21
20160501|2016-04-20 08:30,20,480,482,477.25,481.75,438
20160501|2016-04-20 09:00,20,481.75,483.25,474.5,478.25,1399
20160501|2016-04-20 09:30,20,478.5,480.5,478,480.5,238
20160501|2016-04-20 10:00,20,480.75,483.25,480.25,482.5,373
20160501|2016-04-20 10:30,20,482.25,487.5,481.75,484.5,1349
20160501|2016-04-20 11:00,20,484.75,486.75,484.25,485.5,534
20160501|2016-04-20 11:30,20,485.5,488,485.5,487,336
20160501|2016-04-20 12:00,20,487.25,488,486.75,487.75,327
20160501|2016-04-20 12:30,20,488,491.5,487.5,489.75,884
20160501|2016-04-20 13:00,20,489.5,494,487.75,493,1205
20160501|2016-04-20 19:00,21,491,492,490.5,491.5,100
20160501|2016-04-20 19:30,21,492.25,492.25,491.25,492,93
20160501|2016-04-20 20:00,21,492,492.25,491.5,492,31
20160501|2016-04-20 20:30,21,492.25,492.25,491.75,492.25,32
20160501|2016-04-20 21:00,21,492.5,492.5,492,492,8
20160501|2016-04-20 21:30,21,492,492.5,492,492,11
20160501|2016-04-20 22:00,21,492.5,492.5,492,492,8
20160501|2016-04-20 22:30,21,492.25,492.5,492,492.25,21
20160501|2016-04-20 23:00,21,492.25,492.25,492,492,8
20160501|2016-04-20 23:30,21,492.25,492.25,492.25,492.25,8
20160501|2016-04-21 00:00,21,492.25,492.25,492.25,492.25,7
20160501|2016-04-21 00:30,21,492.25,492.25,492.25,492.25,2
20160501|2016-04-21 01:00,21,492.25,492.25,492.25,492.25,10
20160501|2016-04-21 01:30,21,492.5,492.5,492.25,492.25,21
20160501|2016-04-21 02:00,21,492.25,492.25,492.25,492.25,3
20160501|2016-04-21 02:30,21,492.75,492.75,492.75,492.75,4
20160501|2016-04-21 03:00,21,492.75,493,492,493,44
20160501|2016-04-21 03:30,21,492.75,493.5,492.75,493.5,128
20160501|2016-04-21 04:00,21,493.75,496.75,493.75,496.5,169
20160501|2016-04-21 04:30,21,496.5,497.5,496.25,497.5,61
20160501|2016-04-21 05:00,21,497.25,497.75,497.25,497.25,32
20160501|2016-04-21 05:30,21,497,497,496,496.5,46
20160501|2016-04-21 06:00,21,496.75,497.5,496.75,497.25,17
20160501|2016-04-21 06:30,21,497.25,497.75,497,497.25,32
20160501|2016-04-21 07:00,21,497.25,497.25,495.5,496,48
20160501|2016-04-21 07:30,21,495.25,497,492.75,493,62
20160501|2016-04-21 08:30,21,493,493,481.25,484.5,1209
20160501|2016-04-21 09:00,21,483.75,485.25,481.75,484.75,572
20160501|2016-04-21 09:30,21,484.5,488.75,483.5,487.75,437
20160501|2016-04-21 10:00,21,487.75,491.5,487.5,490.25,183
20160501|2016-04-21 10:30,21,490.25,492.25,487.75,490.25,242
20160501|2016-04-21 11:00,21,490,492.25,489.75,492,506
20160501|2016-04-21 11:30,21,492.25,492.75,491.25,492.75,280
20160501|2016-04-21 12:00,21,492.5,492.75,491.75,492.5,158
20160501|2016-04-21 12:30,21,492.75,493.25,491.75,491.75,454
20160501|2016-04-21 13:00,21,491.5,492,486.5,486.5,436
20160501|2016-04-21 19:00,22,485.25,486.25,484,486,70
20160501|2016-04-21 19:30,22,485.75,485.75,485.75,485.75,6
20160501|2016-04-21 20:00,22,486.25,486.25,485.75,486,14
20160501|2016-04-21 21:00,22,484.75,484.75,484.75,484.75,2
20160501|2016-04-21 21:30,22,485.5,485.5,485.25,485.25,5
20160501|2016-04-21 22:30,22,484.25,484.25,484.25,484.25,1
20160501|2016-04-21 23:00,22,484,484,484,484,1
20160501|2016-04-22 00:30,22,483,483,483,483,5
20160501|2016-04-22 01:00,22,483,483,481.25,481.25,28
20160501|2016-04-22 02:00,22,479.25,479.25,475.25,475.25,49
20160501|2016-04-22 02:30,22,476,476,476,476,1
20160501|2016-04-22 03:00,22,477.75,477.75,476.25,476.25,34
20160501|2016-04-22 03:30,22,476.5,476.5,476.5,476.5,4
20160501|2016-04-22 04:30,22,476.75,476.75,476.75,476.75,2
20160501|2016-04-22 05:00,22,476.75,476.75,475,475.25,206
20160501|2016-04-22 05:30,22,475.25,475.5,474.5,475.5,204
20160501|2016-04-22 06:00,22,476,476.5,475.25,475.25,21
20160501|2016-04-22 06:30,22,475.5,477.5,475.5,476.5,8
20160501|2016-04-22 07:00,22,476.5,477,474.5,474.5,28
20160501|2016-04-22 07:30,22,474.5,477,474.5,476,115
20160501|2016-04-22 08:30,22,474.25,478,472.75,477.5,539
20160501|2016-04-22 09:00,22,478,478.5,474,474.25,224
20160501|2016-04-22 09:30,22,474.5,477.75,474.5,475.75,257
20160501|2016-04-22 10:00,22,475.75,477,471.5,472,131
20160501|2016-04-22 10:30,22,471.75,472.5,459,465,748
20160501|2016-04-22 11:00,22,465,465,458.75,459.25,541
20160501|2016-04-22 11:30,22,459.25,461.75,459,461.75,180
20160501|2016-04-22 12:00,22,462,462.25,460,461.5,155
20160501|2016-04-22 12:30,22,461.5,462.5,460.5,461,132
20160501|2016-04-22 13:00,22,460.75,464.75,460.25,460.25,616
20160501|2016-04-24 19:00,25,460.5,461.75,460.5,460.75,108
20160501|2016-04-24 19:30,25,461,462.5,461,462.5,2
20160501|2016-04-24 20:30,25,461,461,461,461,2
20160501|2016-04-24 23:30,25,461.75,461.75,461.75,461.75,3
20160501|2016-04-25 00:30,25,462,462,462,462,1
20160501|2016-04-25 01:00,25,462,462,462,462,6
20160501|2016-04-25 01:30,25,462.25,462.25,461.75,461.75,33
20160501|2016-04-25 02:00,25,461.25,461.25,461.25,461.25,2
20160501|2016-04-25 03:00,25,459.75,459.75,459.75,459.75,1
20160501|2016-04-25 03:30,25,456.25,456.25,456.25,456.25,1
20160501|2016-04-25 04:00,25,455,455,454.5,454.5,25
20160501|2016-04-25 04:30,25,455,455.5,455,455.5,3
20160501|2016-04-25 05:30,25,456.5,456.5,456.5,456.5,7
20160501|2016-04-25 06:00,25,456,457.75,456,457.75,2
20160501|2016-04-25 07:00,25,456.75,456.75,456.75,456.75,1
20160501|2016-04-25 07:30,25,456.75,459,456.75,459,11
20160501|2016-04-25 08:30,25,458.75,464.5,451.75,463.25,352
20160501|2016-04-25 09:00,25,464,464.75,459.25,460.75,58
20160501|2016-04-25 09:30,25,459,463.25,459,461.75,122
20160501|2016-04-25 10:00,25,463.75,467.25,463.25,467.25,58
20160501|2016-04-25 10:30,25,468,468.75,466.25,466.5,67
20160501|2016-04-25 11:00,25,467.75,469.75,467.75,469,18
20160501|2016-04-25 11:30,25,468,468.5,465.25,466.75,37
20160501|2016-04-25 12:00,25,467,468,466.25,466.75,29
20160501|2016-04-25 12:30,25,466.5,469,464.75,469,54
20160501|2016-04-25 13:00,25,468.75,470,461,462,259
20160501|2016-04-25 19:00,26,462,462,461.75,461.75,3
20160501|2016-04-26 00:30,26,458.75,458.75,458.75,458.75,1
20160501|2016-04-26 02:30,26,460,460,460,460,5
20160501|2016-04-26 03:00,26,459.5,460.25,459.5,460.25,10
20160501|2016-04-26 03:30,26,460.5,460.75,460.5,460.75,18
20160501|2016-04-26 04:30,26,461,461,461,461,1
20160501|2016-04-26 06:00,26,460.75,460.75,460.75,460.75,1
20160501|2016-04-26 06:30,26,461.25,461.25,461.25,461.25,1
20160501|2016-04-26 07:00,26,461.5,462,461.5,462,10
20160501|2016-04-26 07:30,26,460.75,461.5,460.75,461.5,8
20160501|2016-04-26 08:30,26,463,464.75,461,461.5,143
20160501|2016-04-26 09:00,26,460.5,462.5,455.75,455.75,118
20160501|2016-04-26 09:30,26,456.75,460.25,455.75,459.5,46
20160501|2016-04-26 10:00,26,460,464.25,458.75,461.5,77
20160501|2016-04-26 10:30,26,461.75,463.25,461,462,50
20160501|2016-04-26 11:00,26,462.25,463.5,461,463,16
20160501|2016-04-26 11:30,26,463.25,465.25,463.25,465.25,83
20160501|2016-04-26 12:00,26,465.5,465.75,462.25,464,28
20160501|2016-04-26 12:30,26,464.75,465,464.5,464.75,34
20160501|2016-04-26 13:00,26,464.25,466.75,463.5,465,71
20160501|2016-04-26 19:00,27,465.5,466,465.5,466,7
20160501|2016-04-26 19:30,27,466.5,466.5,466.5,466.5,4
20160501|2016-04-26 20:00,27,466.75,466.75,466.75,466.75,1
20160501|2016-04-26 23:30,27,465.5,465.5,465,465,2
20160501|2016-04-27 01:30,27,463.75,463.75,463.75,463.75,1
20160501|2016-04-27 02:30,27,463.75,463.75,463.5,463.5,2
20160501|2016-04-27 03:30,27,462.75,463,462.5,463,8
20160501|2016-04-27 04:00,27,462.5,463.75,462.25,463.75,9
20160501|2016-04-27 05:00,27,464,464.25,464,464,4
20160501|2016-04-27 05:30,27,464.5,464.5,464.5,464.5,1
20160501|2016-04-27 08:30,27,463.25,467,462,467,108
20160501|2016-04-27 09:00,27,466.75,467,463.25,465.75,55
20160501|2016-04-27 09:30,27,463.25,463.25,460.5,462,160
20160501|2016-04-27 10:00,27,461.5,463,460.75,462.75,50
20160501|2016-04-27 10:30,27,462.25,462.25,460,460.5,55
20160501|2016-04-27 11:00,27,460.25,462.75,460.25,462.5,36
20160501|2016-04-27 11:30,27,461.75,461.75,461.25,461.75,22
20160501|2016-04-27 12:00,27,462.75,462.75,459.5,459.75,46
20160501|2016-04-27 12:30,27,460,461.25,460,460.75,43
20160501|2016-04-27 13:00,27,460.25,465.25,459.5,464.25,120
20160501|2016-04-27 19:00,28,464,464,463,463,5
20160501|2016-04-27 22:00,28,463.5,463.75,463.5,463.75,17
20160501|2016-04-27 22:30,28,463.75,463.75,463.75,463.75,2
20160501|2016-04-28 00:00,28,463.5,463.5,463.5,463.5,2
20160501|2016-04-28 00:30,28,463.5,463.5,463.25,463.5,19
20160501|2016-04-28 01:00,28,463.5,463.5,463.25,463.25,4
20160501|2016-04-28 01:30,28,463.75,463.75,463.5,463.5,34
20160501|2016-04-28 02:00,28,463.25,463.25,463.25,463.25,4
20160501|2016-04-28 07:30,28,467,467,467,467,1
20160501|2016-04-28 08:30,28,466.75,471.75,466.75,470,279
20160501|2016-04-28 09:00,28,471,472.5,469,470,150
20160501|2016-04-28 09:30,28,471,472.75,468.5,469,215
20160501|2016-04-28 10:00,28,470,471.5,468.25,471.25,100
20160501|2016-04-28 10:30,28,472,472,469.75,469.75,87
20160501|2016-04-28 11:00,28,469.75,470.25,468.5,469.75,34
20160501|2016-04-28 11:30,28,469.5,469.5,467.25,468,15
20160501|2016-04-28 12:00,28,468,468,463.25,464.5,193
20160501|2016-04-28 12:30,28,464.75,465.75,463.5,463.5,20
20160501|2016-04-28 13:00,28,463.5,463.5,459.75,461.25,66
20160501|2016-04-28 19:00,29,461,461,461,461,3
20160501|2016-04-29 00:30,29,461.5,461.75,461.5,461.5,49
20160501|2016-04-29 01:00,29,461.5,462.5,461.5,462.5,2
20160501|2016-04-29 05:00,29,460,460,460,460,13
20160501|2016-04-29 08:30,29,465.5,465.5,461,465,88
20160501|2016-04-29 09:00,29,465,465,463,464,11
20160501|2016-04-29 09:30,29,465.25,465.25,464.25,464.25,2
20160501|2016-04-29 10:00,29,458,459.5,456,459.5,124
20160501|2016-04-29 10:30,29,459.75,459.75,459.75,459.75,2
20160501|2016-04-29 12:00,29,457.5,458.5,457.5,458.25,6
20160501|2016-04-29 12:30,29,459.5,459.5,459.5,459.5,1
20160501|2016-04-29 13:00,29,463.5,464.75,463.5,464.75,2
20160501|2016-05-02 05:00,2,461.5,461.5,461.5,461.5,1
20160501|2016-05-02 08:30,2,458,458,455.5,455.5,22
20160501|2016-05-02 10:30,2,457.5,457.5,457.5,457.5,1
20160501|2016-05-02 12:30,2,458.5,458.5,457.25,457.25,40
20160501|2016-05-02 13:00,2,459.25,459.5,458.75,458.75,40
20160501|2016-05-03 10:00,3,448,448,448,448,8
20160501|2016-05-04 19:00,5,444,444.5,443.25,444.25,5
20160501|2016-05-05 07:30,5,444.5,444.5,444.5,444.5,1
20160501|2016-05-05 08:30,5,443.5,443.5,443.5,443.5,1
20160501|2016-05-05 09:00,5,437.75,439.75,437.75,439.75,2
20160501|2016-05-06 12:30,6,442.5,442.5,442.5,442.5,2
20160501|2016-05-09 07:00,9,441.75,441.75,441.75,441.75,1
20160501|2016-05-10 11:00,10,438,438,438,438,2
20160501|2016-05-10 12:30,10,435,435,435,435,1
20160501|2016-05-11 11:00,11,431,431,431,431,1
20160701|2015-09-24 08:30,24,529.25,534.5,529.25,533.5,35
20160701|2015-09-24 09:00,24,533,535.25,533,535.25,6
20160701|2015-09-24 09:30,24,535.5,536,534,535.5,19
20160701|2015-09-24 10:00,24,532.5,532.5,531,531,6
20160701|2015-09-24 10:30,24,532.25,532.25,527.25,528,6
20160701|2015-09-24 11:00,24,528.5,528.5,528.5,528.5,31
20160701|2015-09-24 11:30,24,529.25,529.25,529.25,529.25,2
20160701|2015-09-24 12:30,24,527,527.5,525.5,525.5,80
20160701|2015-09-24 13:00,24,524.25,524.25,523.25,523.75,5
20160701|2015-09-24 23:00,25,523.25,523.25,523.25,523.25,4
20160701|2015-09-25 04:30,25,526,526,526,526,1
20160701|2015-09-25 05:30,25,526.5,526.5,526.5,526.5,5
20160701|2015-09-25 08:30,25,527.75,531,527.75,530.5,26
20160701|2015-09-25 09:00,25,530.75,533,530.75,533,3
20160701|2015-09-25 09:30,25,532.75,535,532.25,535,13
20160701|2015-09-25 10:00,25,534,535.5,533.75,535.5,12
20160701|2015-09-25 10:30,25,535.75,536.25,535,535,11
20160701|2015-09-25 11:00,25,535.25,535.75,535.25,535.75,5
20160701|2015-09-25 11:30,25,537,537,533.75,533.75,11
20160701|2015-09-25 12:00,25,534,534.25,534,534.25,28
20160701|2015-09-25 12:30,25,533.5,533.5,533,533,29
20160701|2015-09-25 13:00,25,532,534.5,532,534.5,50
20160701|2015-09-27 20:30,28,539,539,539,539,1
20160701|2015-09-28 00:30,28,538.25,538.25,538.25,538.25,1
20160701|2015-09-28 04:00,28,539.75,540,539.75,540,3
20160701|2015-09-28 07:00,28,540,540,540,540,9
20160701|2015-09-28 08:30,28,537.75,540,537.75,540,14
20160701|2015-09-28 09:00,28,536,536,530,531.75,43
20160701|2015-09-28 09:30,28,529,530,529,530,3
20160701|2015-09-28 10:30,28,527.75,528.5,527.75,528.5,5
20160701|2015-09-28 11:00,28,528.5,529.5,528.5,529.5,2
20160701|2015-09-28 11:30,28,529.5,529.5,529.25,529.25,5
20160701|2015-09-28 12:00,28,527.75,529,527.75,529,5
20160701|2015-09-28 12:30,28,531.5,531.5,531.5,531.5,2
20160701|2015-09-28 13:00,28,530.25,532.25,530.25,532.25,6
20160701|2015-09-29 01:30,29,530.25,530.25,530.25,530.25,1
20160701|2015-09-29 08:30,29,529.5,530,527.75,530,3
20160701|2015-09-29 09:00,29,533.75,533.75,531.5,531.5,3
20160701|2015-09-29 09:30,29,535.25,535.25,535.25,535.25,1
20160701|2015-09-29 10:00,29,535.25,535.5,534.75,534.75,9
20160701|2015-09-29 10:30,29,534.5,534.75,531.75,531.75,6
20160701|2015-09-29 11:00,29,528.5,528.5,528.5,528.5,1
20160701|2015-09-29 11:30,29,533.5,533.5,531.5,531.5,3
20160701|2015-09-29 12:00,29,532.5,532.5,532.5,532.5,7
20160701|2015-09-29 12:30,29,531.5,531.5,530.75,530.75,4
20160701|2015-09-29 13:00,29,528.75,529.5,528.75,529,42
20160701|2015-09-30 03:30,30,531.5,531.5,531.5,531.5,1
20160701|2015-09-30 07:00,30,532,532,530.5,530.5,7
20160701|2015-09-30 07:30,30,530.5,530.5,530.5,530.5,2
20160701|2015-09-30 08:30,30,530.75,532.25,526.5,526.5,58
20160701|2015-09-30 09:00,30,526.5,530,526.5,529.25,23
20160701|2015-09-30 09:30,30,528,528,527.25,527.5,18
20160701|2015-09-30 10:00,30,525.25,525.5,524.75,525,27
20160701|2015-09-30 10:30,30,525.5,528.25,525.5,527.75,58
20160701|2015-09-30 11:00,30,526.75,540.25,526.75,534.5,97
20160701|2015-09-30 11:30,30,533.75,538.5,533.75,536.25,52
20160701|2015-09-30 12:00,30,536,536,535.75,536,37
20160701|2015-09-30 12:30,30,535,537,534.75,537,10
20160701|2015-09-30 13:00,30,537.5,539,535,536.5,29
20160701|2015-09-30 19:00,1,536.25,536.25,536.25,536.25,1
20160701|2015-10-01 05:00,1,538,539,538,539,10
20160701|2015-10-01 05:30,1,541,541,541,541,2
20160701|2015-10-01 07:00,1,542,542,541.75,541.75,10
20160701|2015-10-01 07:30,1,540.5,540.5,539.75,539.75,3
20160701|2015-10-01 08:30,1,541,541.75,539.5,541.75,17
20160701|2015-10-01 09:00,1,541,541.75,541,541.75,13
20160701|2015-10-01 09:30,1,543.75,543.75,538.25,538.25,18
20160701|2015-10-01 10:00,1,538.75,542.5,538.75,542.5,9
20160701|2015-10-01 10:30,1,543.5,544,543.5,544,8
20160701|2015-10-01 11:00,1,544,545,543.75,543.75,13
20160701|2015-10-01 11:30,1,543,543.75,541.5,541.5,6
20160701|2015-10-01 12:00,1,541.75,541.75,540.75,541,10
20160701|2015-10-01 12:30,1,542,542,541,542,27
20160701|2015-10-01 13:00,1,540.75,542,540.75,542,32
20160701|2015-10-01 19:00,2,540,540,540,540,2
20160701|2015-10-01 19:30,2,541,541,541,541,1
20160701|2015-10-02 02:30,2,541,541,541,541,2
20160701|2015-10-02 07:00,2,537.5,537.5,537.5,537.5,5
20160701|2015-10-02 08:30,2,537.25,541,537.25,541,13
20160701|2015-10-02 09:00,2,540.75,543.5,540.75,543.5,33
20160701|2015-10-02 09:30,2,545,545.75,544.25,544.25,16
20160701|2015-10-02 10:00,2,544.25,544.25,540,540,7
20160701|2015-10-02 10:30,2,540,540,539.75,539.75,25
20160701|2015-10-02 11:00,2,538,538,537.75,537.75,5
20160701|2015-10-02 12:00,2,539.25,539.25,537.75,537.75,11
20160701|2015-10-02 12:30,2,538.25,538.75,538.25,538.75,31
20160701|2015-10-02 13:00,2,536,536,534.25,534.25,26
20160701|2015-10-04 21:30,5,537.75,537.75,537.75,537.75,1
20160701|2015-10-04 22:00,5,537.75,537.75,537.5,537.5,3
20160701|2015-10-05 07:00,5,537,537,537,537,3
20160701|2015-10-05 08:30,5,536.5,536.5,535,535,2
20160701|2015-10-05 09:00,5,534.75,534.75,534.5,534.5,2
20160701|2015-10-05 09:30,5,535.75,535.75,533.25,533.5,19
20160701|2015-10-05 10:00,5,534.25,534.25,530,530.5,76
20160701|2015-10-05 10:30,5,530.75,533.25,530.75,532.5,23
20160701|2015-10-05 11:00,5,532.75,537.25,532.75,537.25,18
20160701|2015-10-05 11:30,5,536,536.75,535.75,535.75,26
20160701|2015-10-05 12:00,5,534.5,537.5,534.5,536.5,48
20160701|2015-10-05 12:30,5,535.75,537.25,535.75,537.25,28
20160701|2015-10-05 13:00,5,537,537.5,536,536.75,32
20160701|2015-10-05 19:00,6,537,537,537,537,5
20160701|2015-10-06 01:30,6,537.75,537.75,537.75,537.75,4
20160701|2015-10-06 02:30,6,537.5,537.5,537.5,537.5,1
20160701|2015-10-06 05:00,6,537.75,537.75,537.75,537.75,2
20160701|2015-10-06 06:30,6,536.75,536.75,536.75,536.75,1
20160701|2015-10-06 07:00,6,539.75,539.75,539.75,539.75,1
20160701|2015-10-06 07:30,6,542,544.5,542,544.5,22
20160701|2015-10-06 08:30,6,543.5,548,543.5,544.75,32
20160701|2015-10-06 09:00,6,544.5,545.5,544.25,545,106
20160701|2015-10-06 09:30,6,546.5,547,546,547,10
20160701|2015-10-06 10:00,6,548.5,549.5,546.5,547.5,13
20160701|2015-10-06 10:30,6,546,547,545.75,547,6
20160701|2015-10-06 11:00,6,548.25,548.25,548.25,548.25,1
20160701|2015-10-06 11:30,6,547.75,548.25,547.75,548,9
20160701|2015-10-06 12:00,6,548,548,548,548,7
20160701|2015-10-06 12:30,6,547.75,548,547.75,547.75,8
20160701|2015-10-06 13:00,6,549,550,548.5,549,45
20160701|2015-10-06 19:00,7,548.75,549.75,548.75,549.75,11
20160701|2015-10-06 19:30,7,550,550,550,550,1
20160701|2015-10-07 03:00,7,550,551.5,550,551.5,4
20160701|2015-10-07 03:30,7,553,553,553,553,2
20160701|2015-10-07 04:00,7,554,554,554,554,2
20160701|2015-10-07 08:30,7,554,555,549,549.25,17
20160701|2015-10-07 09:00,7,548,548,545.5,545.5,5
20160701|2015-10-07 09:30,7,543.5,546,543.5,544.25,14
20160701|2015-10-07 10:00,7,544,544.75,543.25,544.75,166
20160701|2015-10-07 10:30,7,543,543.5,542.5,543.5,100
20160701|2015-10-07 11:00,7,543,544,543,544,19
20160701|2015-10-07 11:30,7,542.75,542.75,542.75,542.75,1
20160701|2015-10-07 12:30,7,543.5,543.5,542.25,542.25,18
20160701|2015-10-07 13:00,7,542.5,542.75,542.5,542.75,6
20160701|2015-10-07 23:00,8,545,545,545,545,1
20160701|2015-10-08 03:00,8,544.75,544.75,544.75,544.75,2
20160701|2015-10-08 08:30,8,543.75,545.5,543,545,20
20160701|2015-10-08 09:00,8,544.75,544.75,543.25,543.25,8
20160701|2015-10-08 09:30,8,540,540,538.25,538.25,9
20160701|2015-10-08 10:00,8,537.25,537.75,537,537.75,13
20160701|2015-10-08 10:30,8,537.25,538.75,537,538.75,6
20160701|2015-10-08 11:00,8,537.25,537.75,537.25,537.75,5
20160701|2015-10-08 11:30,8,537.75,537.75,536.75,536.75,3
20160701|2015-10-08 12:30,8,537.5,537.5,536.75,536.75,34
20160701|2015-10-08 13:00,8,538.5,539.25,537.25,537.25,26
20160701|2015-10-08 20:30,9,540,540,540,540,1
20160701|2015-10-08 22:00,9,540.5,540.5,540.5,540.5,1
20160701|2015-10-09 01:30,9,538.5,538.5,538.5,538.5,1
20160701|2015-10-09 07:00,9,540,540,539.75,539.75,50
20160701|2015-10-09 07:30,9,542.75,542.75,542.75,542.75,3
20160701|2015-10-09 08:30,9,538.25,538.5,538,538,6
20160701|2015-10-09 09:00,9,538.75,539,538.75,539,3
20160701|2015-10-09 09:30,9,538,539.75,536.5,539.75,6
20160701|2015-10-09 10:00,9,541.75,541.75,541.25,541.25,4
20160701|2015-10-09 10:30,9,538,540.5,537.75,539.25,11
20160701|2015-10-09 11:00,9,538.25,540.5,530,540,84
20160701|2015-10-09 11:30,9,541,542.5,541,542.5,39
20160701|2015-10-09 12:00,9,542.5,542.5,540,540,33
20160701|2015-10-09 12:30,9,538.5,538.75,538.25,538.25,6
20160701|2015-10-09 13:00,9,538.5,538.5,534,534.25,70
20160701|2015-10-12 03:30,12,535.5,535.5,535.5,535.5,3
20160701|2015-10-12 06:30,12,534.25,534.25,534.25,534.25,2
20160701|2015-10-12 07:00,12,533.5,533.75,533,533,39
20160701|2015-10-12 07:30,12,533,533.5,533,533.5,11
20160701|2015-10-12 08:30,12,533,533.5,530.5,531.75,27
20160701|2015-10-12 09:00,12,533.25,536.25,533.25,534.75,13
20160701|2015-10-12 09:30,12,534,535.25,533,535.25,11
20160701|2015-10-12 10:00,12,534.75,534.75,532.5,533.75,6
20160701|2015-10-12 10:30,12,533.5,535.75,533.5,535.75,8
20160701|2015-10-12 11:00,12,536,536,535.75,535.75,6
20160701|2015-10-12 11:30,12,535.25,535.25,535.25,535.25,1
20160701|2015-10-12 12:00,12,534.25,535.25,534.25,535.25,2
20160701|2015-10-12 12:30,12,534.5,534.75,534.25,534.75,9
20160701|2015-10-12 13:00,12,534.75,534.75,531.75,533.5,9
20160701|2015-10-13 00:30,13,532.25,532.25,532.25,532.25,1
20160701|2015-10-13 02:30,13,533.5,533.5,533.5,533.5,10
20160701|2015-10-13 07:00,13,533,533,533,533,1
20160701|2015-10-13 08:30,13,534.5,540.25,534.5,540.25,26
20160701|2015-10-13 09:00,13,542,542,540,540,11
20160701|2015-10-13 09:30,13,537.25,538.25,537.25,538.25,29
20160701|2015-10-13 10:00,13,539.75,542,539.75,541.25,7
20160701|2015-10-13 11:30,13,543.5,543.5,543.5,543.5,3
20160701|2015-10-13 12:30,13,546,546.5,546,546.5,2
20160701|2015-10-13 13:00,13,547,547.75,544.75,544.75,54
20160701|2015-10-14 03:30,14,543.5,543.5,543.5,543.5,2
20160701|2015-10-14 07:30,14,544.75,544.75,544.75,544.75,1
20160701|2015-10-14 08:30,14,545,545,538,538,5
20160701|2015-10-14 09:00,14,536.75,536.75,535.75,536.25,13
20160701|2015-10-14 09:30,14,534.75,535,534.75,535,10
20160701|2015-10-14 10:00,14,536,536,535.75,535.75,5
20160701|2015-10-14 10:30,14,535.75,535.75,535.75,535.75,5
20160701|2015-10-14 13:00,14,537,537,535.75,536,4
20160701|2015-10-15 05:00,15,535.5,535.5,535.5,535.5,1
20160701|2015-10-15 08:30,15,535.5,540,535.5,540,8
20160701|2015-10-15 09:00,15,539.5,539.5,539.25,539.25,2
20160701|2015-10-15 09:30,15,535.75,535.75,535.75,535.75,2
20160701|2015-10-15 10:00,15,535.5,536.25,535.5,536.25,12
20160701|2015-10-15 10:30,15,536.25,536.25,534.25,534.25,2
20160701|2015-10-15 11:00,15,534.25,534.75,532.75,533,18
20160701|2015-10-15 11:30,15,533.75,533.75,533.75,533.75,2
20160701|2015-10-15 12:00,15,533,533,533,533,7
20160701|2015-10-15 12:30,15,532,532,532,532,2
20160701|2015-10-15 13:00,15,531.75,531.75,530.75,531,10
20160701|2015-10-16 02:00,16,532,532,531.75,531.75,25
20160701|2015-10-16 02:30,16,533,533.5,533,533.5,50
20160701|2015-10-16 03:30,16,532.75,532.75,532.5,532.5,25
20160701|2015-10-16 07:30,16,534.75,535,533.75,534.75,114
20160701|2015-10-16 08:30,16,532.75,532.75,526,526.5,36
20160701|2015-10-16 09:00,16,525.75,525.75,520.5,522.5,192
20160701|2015-10-16 09:30,16,522,522,521.5,521.5,10
20160701|2015-10-16 10:00,16,521,521,519.5,519.5,28
20160701|2015-10-16 10:30,16,520,520,519,519,2
20160701|2015-10-16 11:00,16,519,519,517.75,518,9
20160701|2015-10-16 11:30,16,517.5,518,517,517,16
20160701|2015-10-16 12:00,16,517,517.25,516.75,516.75,4
20160701|2015-10-16 12:30,16,519.75,521,519,520.5,11
20160701|2015-10-16 13:00,16,520.25,520.25,518,520,7
20160701|2015-10-18 19:00,19,515.5,515.5,515.5,515.5,2
20160701|2015-10-18 19:30,19,515.5,515.5,515.5,515.5,6
20160701|2015-10-18 20:30,19,515,515,515,515,3
20160701|2015-10-19 03:30,19,513,513,513,513,2
20160701|2015-10-19 04:00,19,512.75,513,512.75,513,10
20160701|2015-10-19 04:30,19,513,513,513,513,1
20160701|2015-10-19 06:00,19,513,513,513,513,8
20160701|2015-10-19 06:30,19,512.5,512.5,512.5,512.5,2
20160701|2015-10-19 07:00,19,512,512.5,512,512.5,4
20160701|2015-10-19 07:30,19,512.5,513.75,512.5,513.75,10
20160701|2015-10-19 08:30,19,513.75,517.25,513.75,516,24
20160701|2015-10-19 09:00,19,516,517.5,514.75,515.25,17
20160701|2015-10-19 09:30,19,514.5,514.5,512.5,513.25,43
20160701|2015-10-19 10:00,19,513,513.5,510.5,511.5,256
20160701|2015-10-19 10:30,19,510.5,510.5,510,510.5,17
20160701|2015-10-19 11:00,19,510,510,509,509,18
20160701|2015-10-19 11:30,19,510.25,510.25,509,509,20
20160701|2015-10-19 12:00,19,508.75,508.75,508,508.5,24
20160701|2015-10-19 12:30,19,508.25,509.5,507.5,507.5,19
20160701|2015-10-19 13:00,19,507.5,508.75,506.75,506.75,32
20160701|2015-10-19 19:00,20,508.5,509,507,507,17
20160701|2015-10-20 00:30,20,506.5,506.5,506.5,506.5,4
20160701|2015-10-20 04:00,20,509.5,509.5,509.5,509.5,2
20160701|2015-10-20 07:00,20,509,509,509,509,1
20160701|2015-10-20 08:30,20,509,511.25,508.25,510.75,63
20160701|2015-10-20 09:00,20,510.75,511,509.25,509.25,26
20160701|2015-10-20 09:30,20,508.25,508.25,506.25,506.25,26
20160701|2015-10-20 10:00,20,506,507.5,505.75,507,149
20160701|2015-10-20 10:30,20,506.5,507,506,507,33
20160701|2015-10-20 11:00,20,507.25,507.5,506.5,507.5,23
20160701|2015-10-20 11:30,20,507.25,508.5,507.25,508.5,48
20160701|2015-10-20 12:00,20,507.5,508.5,507.5,508.25,27
20160701|2015-10-20 12:30,20,508.25,509.25,508.25,509.25,12
20160701|2015-10-20 13:00,20,509.25,512.25,509,511,28
20160701|2015-10-20 21:00,21,511.75,511.75,511.75,511.75,1
20160701|2015-10-21 03:30,21,512.75,512.75,512.75,512.75,3
20160701|2015-10-21 04:30,21,511.75,511.75,511.75,511.75,1
20160701|2015-10-21 08:30,21,513.75,516,513.75,515.5,5
20160701|2015-10-21 09:00,21,516.5,516.5,515,515,4
20160701|2015-10-21 10:00,21,515.75,515.75,515.75,515.75,1
20160701|2015-10-21 11:30,21,515.5,516,515.5,516,6
20160701|2015-10-21 12:00,21,516.5,516.5,515.5,515.5,15
20160701|2015-10-21 12:30,21,515.75,515.75,515.75,515.75,4
20160701|2015-10-21 13:00,21,516.25,516.25,515.5,515.75,11
20160701|2015-10-22 02:30,22,519.5,520.25,519.5,520.25,5
20160701|2015-10-22 03:30,22,520.75,520.75,520.75,520.75,8
20160701|2015-10-22 04:30,22,521.25,521.25,521.25,521.25,4
20160701|2015-10-22 05:00,22,520.5,520.5,520.5,520.5,1
20160701|2015-10-22 05:30,22,520.75,520.75,520.75,520.75,4
20160701|2015-10-22 06:30,22,521,521,521,521,8
20160701|2015-10-22 07:00,22,521,522.25,520.75,520.75,28
20160701|2015-10-22 07:30,22,521,521,518.75,519.5,7
20160701|2015-10-22 08:30,22,518,520.25,515.75,520.25,33
20160701|2015-10-22 09:00,22,520.25,520.25,516.25,516.5,7
20160701|2015-10-22 09:30,22,515.5,516.25,514,515.75,12
20160701|2015-10-22 10:00,22,515.25,515.25,515,515.25,5
20160701|2015-10-22 10:30,22,513.75,513.75,512,512.25,10
20160701|2015-10-22 11:00,22,513,513,511,511,2
20160701|2015-10-22 11:30,22,512.25,513,512,512,10
20160701|2015-10-22 12:00,22,513,513,513,513,4
20160701|2015-10-22 13:00,22,512.25,512.25,510.75,511.25,17
20160701|2015-10-22 20:30,23,510,510,510,510,1
20160701|2015-10-22 21:00,23,510,510,510,510,8
20160701|2015-10-23 00:30,23,510,510,510,510,5
20160701|2015-10-23 02:30,23,512.25,512.25,512,512,10
20160701|2015-10-23 03:00,23,513.25,513.25,513.25,513.25,1
20160701|2015-10-23 05:30,23,512.25,512.25,512.25,512.25,1
20160701|2015-10-23 06:30,23,512.75,512.75,512.75,512.75,1
20160701|2015-10-23 07:00,23,513.5,513.5,513.5,513.5,5
20160701|2015-10-23 08:30,23,512,512,509.75,510.5,23
20160701|2015-10-23 09:00,23,509.5,509.5,506.5,506.5,56
20160701|2015-10-23 09:30,23,506.25,506.25,505,506,29
20160701|2015-10-23 10:00,23,505.75,505.75,505.25,505.5,19
20160701|2015-10-23 10:30,23,505,505.75,505,505.5,17
20160701|2015-10-23 11:00,23,506.25,506.25,506,506,2
20160701|2015-10-23 11:30,23,506.5,507,506.5,506.75,28
20160701|2015-10-23 12:00,23,505.5,505.5,505.5,505.5,2
20160701|2015-10-23 12:30,23,506.25,506.25,506.25,506.25,2
20160701|2015-10-23 13:00,23,507,511.5,507,510.25,174
20160701|2015-10-25 20:00,26,517,517,517,517,1
20160701|2015-10-26 01:30,26,516.5,516.5,516.5,516.5,3
20160701|2015-10-26 03:00,26,517.25,517.25,517.25,517.25,1
20160701|2015-10-26 04:30,26,517.75,517.75,517,517,23
20160701|2015-10-26 07:30,26,516.25,516.25,516.25,516.25,1
20160701|2015-10-26 08:30,26,515.75,526,515.25,525.5,53
20160701|2015-10-26 09:00,26,525.75,526.25,522.5,523.5,26
20160701|2015-10-26 09:30,26,523.75,526,523.75,526,14
20160701|2015-10-26 10:00,26,526,527.75,525.25,525.25,16
20160701|2015-10-26 10:30,26,524.5,524.75,524.5,524.75,10
20160701|2015-10-26 11:00,26,526.5,526.5,525.25,526.5,22
20160701|2015-10-26 11:30,26,525.75,526.25,525.75,526.25,4
20160701|2015-10-26 12:00,26,527.75,528.25,527.75,527.75,16
20160701|2015-10-26 12:30,26,526.5,527,524.25,524.25,13
20160701|2015-10-26 13:00,26,525.75,527.5,524.75,527.5,7
20160701|2015-10-26 19:00,27,527,528.75,527,528.75,11
20160701|2015-10-27 02:00,27,527.25,527.25,526.75,526.75,83
20160701|2015-10-27 03:30,27,526.75,526.75,526.75,526.75,10
20160701|2015-10-27 04:30,27,525.25,525.25,525.25,525.25,2
20160701|2015-10-27 07:30,27,525.25,525.25,525.25,525.25,1
20160701|2015-10-27 08:30,27,526.25,533.5,526.25,532,19
20160701|2015-10-27 09:00,27,528.75,529,528.75,528.75,15
20160701|2015-10-27 09:30,27,529.75,530,527.5,529.75,180
20160701|2015-10-27 10:00,27,530,530.25,528.5,528.5,154
20160701|2015-10-27 10:30,27,528.25,528.5,527,527.5,103
20160701|2015-10-27 11:00,27,527.75,527.75,524.75,525,258
20160701|2015-10-27 11:30,27,525,525,524.25,524.25,156
20160701|2015-10-27 12:00,27,525.5,525.75,524.5,524.75,22
20160701|2015-10-27 12:30,27,525.5,525.5,525,525.25,5
20160701|2015-10-27 13:00,27,525,525.25,523,523,34
20160701|2015-10-27 19:00,28,522.25,522.25,522.25,522.25,6
20160701|2015-10-27 22:00,28,521.25,521.25,521.25,521.25,5
20160701|2015-10-27 22:30,28,521.25,521.25,521.25,521.25,1
20160701|2015-10-27 23:00,28,520.75,520.75,520.75,520.75,1
20160701|2015-10-28 00:00,28,520,520,520,520,1
20160701|2015-10-28 02:00,28,519.5,519.75,519.5,519.75,22
20160701|2015-10-28 02:30,28,519.75,519.75,519.75,519.75,5
20160701|2015-10-28 03:00,28,519.75,519.75,519.75,519.75,31
20160701|2015-10-28 04:00,28,519.75,519.75,519.75,519.75,1
20160701|2015-10-28 08:30,28,519.75,522.25,519.75,521,15
20160701|2015-10-28 09:00,28,520.75,521,516.5,516.75,278
20160701|2015-10-28 09:30,28,516,516,513.5,515.75,77
20160701|2015-10-28 10:00,28,516.5,518.75,516.5,518.5,55
20160701|2015-10-28 10:30,28,518.5,518.5,516.25,517.5,69
20160701|2015-10-28 11:00,28,517,517.5,516.5,516.75,71
20160701|2015-10-28 11:30,28,517.75,519.5,517.5,519.5,15
20160701|2015-10-28 12:00,28,519.25,519.5,518.75,519.5,50
20160701|2015-10-28 12:30,28,519.75,520.5,518.5,520.5,31
20160701|2015-10-28 13:00,28,518.75,522.75,518.75,520.75,22
20160701|2015-10-28 19:00,29,521,522.75,521,521.25,20
20160701|2015-10-29 07:00,29,520.5,520.5,520.5,520.5,2
20160701|2015-10-29 08:30,29,521.75,526,521.75,523.75,36
20160701|2015-10-29 09:00,29,525.25,525.25,525.25,525.25,2
20160701|2015-10-29 09:30,29,526,526,524.75,525,39
20160701|2015-10-29 10:00,29,524.75,525.5,523.5,524.25,61
20160701|2015-10-29 10:30,29,525.5,525.5,524.5,524.5,15
20160701|2015-10-29 11:00,29,525.5,527.25,525.5,527,4
20160701|2015-10-29 11:30,29,526.75,526.75,525,525,11
20160701|2015-10-29 12:00,29,525.75,525.75,523.75,523.75,26
20160701|2015-10-29 12:30,29,524,525.5,524,525.5,18
20160701|2015-10-29 13:00,29,525.25,525.25,523.5,524.75,91
20160701|2015-10-29 19:00,30,525.25,525.25,525.25,525.25,9
20160701|2015-10-29 20:30,30,527,527.5,527,527.5,2
20160701|2015-10-30 05:00,30,526.75,526.75,526.75,526.75,94
20160701|2015-10-30 06:00,30,526.75,526.75,526.75,526.75,12
20160701|2015-10-30 07:00,30,526.75,526.75,526,526,6
20160701|2015-10-30 07:30,30,526.5,526.5,526.5,526.5,2
20160701|2015-10-30 08:30,30,526,527,522.5,522.5,111
20160701|2015-10-30 09:00,30,522.75,523.75,522.75,523.5,10
20160701|2015-10-30 09:30,30,524.25,527.5,524.25,527.25,130
20160701|2015-10-30 10:00,30,528,529,527.75,529,8
20160701|2015-10-30 10:30,30,528.75,530.25,528.75,530,48
20160701|2015-10-30 11:00,30,530,530.25,529.5,529.5,21
20160701|2015-10-30 11:30,30,529.25,530.25,529,530,145
20160701|2015-10-30 12:00,30,530.25,530.25,529.5,530,78
20160701|2015-10-30 12:30,30,530,530.5,529.5,529.75,58
20160701|2015-10-30 13:00,30,529.25,531.25,529.25,531.25,198
20160701|2015-11-01 19:00,2,529.25,529.25,529.25,529.25,8
20160701|2015-11-01 22:30,2,530.25,530.25,530.25,530.25,2
20160701|2015-11-02 06:30,2,527.25,528,527.25,527.75,41
20160701|2015-11-02 07:00,2,527.25,527.25,527,527.25,17
20160701|2015-11-02 07:30,2,527.75,527.75,526.75,526.75,4
20160701|2015-11-02 08:30,2,527,527.5,522.75,523.25,276
20160701|2015-11-02 09:00,2,523,524,521.5,521.5,109
20160701|2015-11-02 09:30,2,522,522,519.75,519.75,87
20160701|2015-11-02 10:00,2,519.75,521.25,519.5,521,77
20160701|2015-11-02 10:30,2,520.75,521.5,520.5,521.5,49
20160701|2015-11-02 11:00,2,521.75,522,520.75,520.75,97
20160701|2015-11-02 11:30,2,520.75,521.5,520.75,521,76
20160701|2015-11-02 12:00,2,521,522.25,520.75,522,103
20160701|2015-11-02 12:30,2,522.25,522.25,521,522,59
20160701|2015-11-02 13:00,2,521.75,522,518.25,518.75,236
20160701|2015-11-02 19:00,3,518.25,518.25,518.25,518.25,8
20160701|2015-11-02 21:00,3,517.75,517.75,517.75,517.75,1
20160701|2015-11-02 22:30,3,518,518,518,518,1
20160701|2015-11-02 23:30,3,517.5,517.5,517.5,517.5,1
20160701|2015-11-03 01:30,3,517.25,517.25,517.25,517.25,25
20160701|2015-11-03 06:00,3,517,517,517,517,1
20160701|2015-11-03 07:30,3,520.25,520.5,520.25,520.25,5
20160701|2015-11-03 08:30,3,520.25,522,520.25,520.75,81
20160701|2015-11-03 09:00,3,521.25,522,520,521.25,41
20160701|2015-11-03 09:30,3,521,521,517.25,517.75,49
20160701|2015-11-03 10:00,3,519.5,522.5,519.5,521,18
20160701|2015-11-03 10:30,3,519.25,521,518.75,520.75,15
20160701|2015-11-03 11:00,3,521,522.25,521,521.5,25
20160701|2015-11-03 11:30,3,521.75,523,520.5,523,38
20160701|2015-11-03 12:00,3,523.25,524.5,523,523,145
20160701|2015-11-03 12:30,3,523.25,523.75,521.75,521.75,83
20160701|2015-11-03 13:00,3,521.75,524,521.5,523.25,77
20160701|2015-11-03 19:00,4,523,523,523,523,3
20160701|2015-11-03 21:30,4,520.5,520.5,520.5,520.5,1
20160701|2015-11-03 22:00,4,520.75,520.75,520.75,520.75,10
20160701|2015-11-03 23:00,4,520.5,520.5,520.5,520.5,3
20160701|2015-11-03 23:30,4,520.5,520.5,520.25,520.25,14
20160701|2015-11-04 02:00,4,520.25,520.25,520.25,520.25,1
20160701|2015-11-04 08:30,4,519.75,520,517.5,518,43
20160701|2015-11-04 09:00,4,517.75,519.25,517.75,519,36
20160701|2015-11-04 09:30,4,519.5,523.25,519.5,522,121
20160701|2015-11-04 10:00,4,523.25,525.25,521.75,524.75,65
20160701|2015-11-04 10:30,4,525.5,531.75,525,531.5,51
20160701|2015-11-04 11:00,4,531,535,530.75,531,108
20160701|2015-11-04 11:30,4,531.5,532,530.25,531.5,47
20160701|2015-11-04 12:00,4,531,532,531,532,9
20160701|2015-11-04 12:30,4,531,532,531,531,44
20160701|2015-11-04 13:00,4,531.25,531.25,526.25,527.25,368
20160701|2015-11-04 19:00,5,526.5,527,526.25,526.75,30
20160701|2015-11-04 20:30,5,526.75,526.75,526.75,526.75,1
20160701|2015-11-04 23:30,5,525,525,525,525,1
20160701|2015-11-05 02:30,5,525.5,525.5,525.25,525.25,4
20160701|2015-11-05 03:00,5,524.75,524.75,524.75,524.75,4
20160701|2015-11-05 03:30,5,525,525,525,525,6
20160701|2015-11-05 07:00,5,524.5,524.5,524.5,524.5,2
20160701|2015-11-05 07:30,5,523.5,523.5,523.5,523.5,5
20160701|2015-11-05 08:30,5,523.5,527,521.25,521.25,216
20160701|2015-11-05 09:00,5,522.25,523.25,520,522.5,74
20160701|2015-11-05 09:30,5,521,525.75,520,525.75,80
20160701|2015-11-05 10:00,5,524,525,523.5,523.75,55
20160701|2015-11-05 10:30,5,523.75,524.5,522,522.5,54
20160701|2015-11-05 11:00,5,523.25,525.75,523.25,525.75,37
20160701|2015-11-05 11:30,5,525,525.5,524.75,525.25,76
20160701|2015-11-05 12:00,5,525.25,525.5,524,524.25,127
20160701|2015-11-05 12:30,5,524.25,524.25,523.5,523.5,219
20160701|2015-11-05 13:00,5,522,523.5,520.75,522.5,96
20160701|2015-11-05 20:30,6,521.25,521.25,521.25,521.25,4
20160701|2015-11-05 21:00,6,521.25,521.25,521.25,521.25,3
20160701|2015-11-05 21:30,6,520.5,520.5,520.5,520.5,1
20160701|2015-11-06 01:00,6,520,520,520,520,1
20160701|2015-11-06 02:00,6,520,520,520,520,4
20160701|2015-11-06 05:30,6,519.5,519.5,519.5,519.5,4
20160701|2015-11-06 07:00,6,520,523.5,520,523.5,50
20160701|2015-11-06 07:30,6,519.75,519.75,517.75,517.75,34
20160701|2015-11-06 08:30,6,519.25,522,517.75,520,50
20160701|2015-11-06 09:00,6,519.5,520.5,518.25,518.25,118
20160701|2015-11-06 09:30,6,518,523.75,518,523.5,46
20160701|2015-11-06 10:00,6,523.5,524.75,523.5,524.75,25
20160701|2015-11-06 11:00,6,523.75,525,523.75,524.25,122
20160701|2015-11-06 11:30,6,524.25,525.25,524.25,525.25,7
20160701|2015-11-06 12:00,6,525.75,525.75,525,525.25,8
20160701|2015-11-06 12:30,6,525.5,526,525.5,526,12
20160701|2015-11-06 13:00,6,526.25,527.25,525.75,525.75,63
20160701|2015-11-08 19:00,9,523.75,524.5,523.75,524.5,7
20160701|2015-11-09 01:30,9,525.25,525.25,525.25,525.25,1
20160701|2015-11-09 03:00,9,524.5,524.5,524,524,6
20160701|2015-11-09 03:30,9,523.5,523.5,523.5,523.5,1
20160701|2015-11-09 07:00,9,523.5,524.25,523.5,524,6
20160701|2015-11-09 07:30,9,523.5,524.25,523.5,523.5,15
20160701|2015-11-09 08:30,9,524.25,525.25,521.5,521.5,178
20160701|2015-11-09 09:00,9,521,521.25,519.75,520.75,63
20160701|2015-11-09 09:30,9,520.5,521.25,519.75,519.75,14
20160701|2015-11-09 10:00,9,518.75,519,517.75,518.25,24
20160701|2015-11-09 10:30,9,519.25,519.5,518.75,518.75,50
20160701|2015-11-09 11:00,9,518.5,518.5,515.75,516.25,74
20160701|2015-11-09 11:30,9,516,516.75,512.25,512.25,78
20160701|2015-11-09 12:00,9,513,513.75,511.75,512.25,28
20160701|2015-11-09 12:30,9,512.5,514,512.5,514,53
20160701|2015-11-09 13:00,9,513.25,513.25,509.5,509.5,94
20160701|2015-11-09 19:00,10,510.75,511,509.25,511,21
20160701|2015-11-09 23:30,10,511,511,511,511,1
20160701|2015-11-10 00:30,10,511.25,511.25,511.25,511.25,1
20160701|2015-11-10 03:30,10,511.25,511.25,511.25,511.25,1
20160701|2015-11-10 05:00,10,511.25,511.25,511.25,511.25,1
20160701|2015-11-10 05:30,10,511.25,511.25,511.25,511.25,23
20160701|2015-11-10 06:30,10,512,512,511.25,511.25,60
20160701|2015-11-10 07:00,10,511.25,511.25,510.75,510.75,41
20160701|2015-11-10 07:30,10,510.75,510.75,510.75,510.75,1
20160701|2015-11-10 08:30,10,510.5,510.75,507,507.75,174
20160701|2015-11-10 09:00,10,506.75,506.75,506,506,20
20160701|2015-11-10 09:30,10,505,505,503.5,503.75,65
20160701|2015-11-10 10:00,10,503.5,504.75,503.5,504.75,38
20160701|2015-11-10 10:30,10,504.25,504.25,502.25,502.75,117
20160701|2015-11-10 11:00,10,502.25,504,492,496.25,489
20160701|2015-11-10 11:30,10,496.25,497.75,493.75,494,104
20160701|2015-11-10 12:00,10,493.5,495,491.75,494.75,77
20160701|2015-11-10 12:30,10,494.5,495.25,494.25,495.25,22
20160701|2015-11-10 13:00,10,494.75,499,494.5,498.5,217
20160701|2015-11-10 19:00,11,497.25,497.75,497.25,497.5,88
20160701|2015-11-10 19:30,11,498.5,498.5,498.5,498.5,1
20160701|2015-11-10 21:00,11,499.25,499.5,499.25,499.5,2
20160701|2015-11-10 21:30,11,500,500,500,500,3
20160701|2015-11-10 22:00,11,500.75,500.75,500.5,500.5,2
20160701|2015-11-10 22:30,11,501.25,501.25,501,501,7
20160701|2015-11-10 23:00,11,501,501,501,501,3
20160701|2015-11-10 23:30,11,500.75,500.75,500.75,500.75,1
20160701|2015-11-11 00:00,11,500.5,500.5,500.5,500.5,3
20160701|2015-11-11 00:30,11,500.5,500.5,500.5,500.5,12
20160701|2015-11-11 01:00,11,500.75,500.75,500.75,500.75,1
20160701|2015-11-11 06:30,11,502,502.25,502,502,18
20160701|2015-11-11 08:30,11,500,501.5,497.5,499.5,202
20160701|2015-11-11 09:00,11,499.5,500,499.25,500,62
20160701|2015-11-11 09:30,11,501,501,497.25,498,256
20160701|2015-11-11 10:00,11,497.75,498,495.75,495.75,28
20160701|2015-11-11 10:30,11,496,496,494.75,495.75,30
20160701|2015-11-11 11:00,11,495.75,496,494.5,495,67
20160701|2015-11-11 11:30,11,495,495,494.25,494.25,12
20160701|2015-11-11 12:00,11,494.25,495,493.75,494.25,52
20160701|2015-11-11 12:30,11,494,496.25,494,495.5,45
20160701|2015-11-11 13:00,11,496.75,500.25,496.75,500,9
20160701|2015-11-11 19:30,12,500.25,501,500.25,501,4
20160701|2015-11-11 20:00,12,500.25,500.25,500.25,500.25,15
20160701|2015-11-11 23:30,12,500.5,500.5,500.5,500.5,1
20160701|2015-11-12 00:30,12,500.25,500.25,500.25,500.25,1
20160701|2015-11-12 02:00,12,500.5,500.5,500.5,500.5,1
20160701|2015-11-12 04:30,12,500.75,500.75,500.75,500.75,2
20160701|2015-11-12 05:00,12,500.75,500.75,500.75,500.75,2
20160701|2015-11-12 05:30,12,500.5,500.5,500.5,500.5,2
20160701|2015-11-12 06:00,12,500.25,500.5,500.25,500.5,3
20160701|2015-11-12 06:30,12,500.25,500.25,500.25,500.25,2
20160701|2015-11-12 07:00,12,500,500,499,499,5
20160701|2015-11-12 07:30,12,498.5,498.5,498.5,498.5,2
20160701|2015-11-12 08:30,12,499,499,495.75,498.25,16
20160701|2015-11-12 09:00,12,499,500,498.25,498.25,18
20160701|2015-11-12 09:30,12,497,497,496.25,496.25,14
20160701|2015-11-12 10:00,12,496.75,498.25,496.25,496.5,63
20160701|2015-11-12 10:30,12,496.5,497.5,496,497.5,83
20160701|2015-11-12 11:00,12,496.75,498,496.75,498,29
20160701|2015-11-12 11:30,12,497.75,499.75,497.75,498.75,37
20160701|2015-11-12 12:00,12,499.25,500,499.25,500,7
20160701|2015-11-12 12:30,12,498.5,498.75,498,498.25,36
20160701|2015-11-12 13:00,12,498.25,498.5,498,498,30
20160701|2015-11-12 23:00,13,497,497.25,497,497.25,4
20160701|2015-11-12 23:30,13,497.25,497.25,497.25,497.25,33
20160701|2015-11-13 00:30,13,497.5,497.5,497.5,497.5,1
20160701|2015-11-13 04:30,13,498.75,498.75,498.75,498.75,2
20160701|2015-11-13 07:00,13,498.75,498.75,498.75,498.75,1
20160701|2015-11-13 08:30,13,498.25,498.25,492.75,493.75,50
20160701|2015-11-13 09:00,13,493,494.5,492.25,493,29
20160701|2015-11-13 09:30,13,494,496.75,493.75,496.75,68
20160701|2015-11-13 10:00,13,497,497.75,496,496,25
20160701|2015-11-13 10:30,13,495,495,495,495,2
20160701|2015-11-13 11:30,13,494.5,494.5,494.5,494.5,4
20160701|2015-11-13 12:00,13,497.25,497.25,496.75,497,3
20160701|2015-11-13 12:30,13,498,498,498,498,23
20160701|2015-11-13 13:00,13,498,500.25,498,499.75,50
20160701|2015-11-15 19:30,16,497.25,497.25,497,497,20
20160701|2015-11-15 20:30,16,496,496,496,496,10
20160701|2015-11-15 23:00,16,496.5,498,496.5,498,7
20160701|2015-11-15 23:30,16,497,497,497,497,2
20160701|2015-11-16 03:00,16,497,497,497,497,1
20160701|2015-11-16 08:30,16,497.25,499.5,495.75,499.5,198
20160701|2015-11-16 09:00,16,499,500.75,499,499.75,60
20160701|2015-11-16 09:30,16,500.75,504.75,500.75,503,64
20160701|2015-11-16 10:00,16,503.25,504.25,500.75,501.5,113
20160701|2015-11-16 11:00,16,499.75,499.75,499.5,499.5,2
20160701|2015-11-16 11:30,16,501.5,501.5,501.5,501.5,1
20160701|2015-11-16 12:00,16,501.25,501.25,500,500.5,10
20160701|2015-11-16 12:30,16,500.75,501.25,500.25,501.25,5
20160701|2015-11-16 13:00,16,501.5,502.5,499.75,499.75,21
20160701|2015-11-16 19:00,17,499.5,500.25,499.5,500.25,7
20160701|2015-11-16 20:30,17,499,499,499,499,1
20160701|2015-11-16 22:30,17,498.75,498.75,498.75,498.75,6
20160701|2015-11-16 23:00,17,498.75,498.75,498.75,498.75,2
20160701|2015-11-16 23:30,17,498.75,499,498.75,499,4
20160701|2015-11-17 00:00,17,499,499,499,499,6
20160701|2015-11-17 00:30,17,499,499,499,499,8
20160701|2015-11-17 01:00,17,499,499,499,499,48
20160701|2015-11-17 01:30,17,498.75,498.75,498.5,498.5,33
20160701|2015-11-17 04:30,17,498.75,499,498.75,499,2
20160701|2015-11-17 06:00,17,498,498,498,498,1
20160701|2015-11-17 06:30,17,498,498,498,498,1
20160701|2015-11-17 07:00,17,498.25,498.25,498.25,498.25,1
20160701|2015-11-17 07:30,17,499,499,499,499,1
20160701|2015-11-17 08:30,17,499.25,499.25,496.75,496.75,90
20160701|2015-11-17 09:00,17,496.75,497.5,496.25,496.75,53
20160701|2015-11-17 09:30,17,497,498.5,497,498.5,7
20160701|2015-11-17 10:00,17,496.5,497.25,496.5,496.5,9
20160701|2015-11-17 10:30,17,495.75,495.75,494,494.25,21
20160701|2015-11-17 11:00,17,494,495.5,493.75,494.5,76
20160701|2015-11-17 11:30,17,494.5,494.75,494,494,32
20160701|2015-11-17 12:00,17,494,494,493,493.5,42
20160701|2015-11-17 12:30,17,493.75,494.5,493.75,494,35
20160701|2015-11-17 13:00,17,495,495.75,494.25,495.75,66
20160701|2015-11-18 01:30,18,493.25,493.25,493.25,493.25,1
20160701|2015-11-18 02:30,18,493.5,493.5,493.5,493.5,1
20160701|2015-11-18 06:30,18,496.75,497,496.75,497,10
20160701|2015-11-18 07:00,18,497,497.5,497,497.5,9
20160701|2015-11-18 07:30,18,497.5,498.25,497.5,498.25,9
20160701|2015-11-18 08:30,18,498.25,498.75,494,494,159
20160701|2015-11-18 09:00,18,494,494,493,493,38
20160701|2015-11-18 09:30,18,492.5,493,491.5,492.5,85
20160701|2015-11-18 10:00,18,492.75,493.75,492.5,492.5,50
20160701|2015-11-18 10:30,18,492.5,492.75,491.75,491.75,30
20160701|2015-11-18 11:00,18,491.75,492.25,490.5,491,39
20160701|2015-11-18 11:30,18,490.75,492,490,490.5,28
20160701|2015-11-18 12:00,18,490.25,490.75,490,490.5,41
20160701|2015-11-18 12:30,18,490.5,491.75,490.5,491.75,20
20160701|2015-11-18 13:00,18,491.25,493.75,491,493.75,29
20160701|2015-11-18 19:00,19,492.75,492.75,492.75,492.75,1
20160701|2015-11-18 20:00,19,493.25,493.25,493.25,493.25,2
20160701|2015-11-18 20:30,19,493.25,493.25,493.25,493.25,5
20160701|2015-11-19 03:30,19,494.25,494.25,494.25,494.25,2
20160701|2015-11-19 04:00,19,495,495,495,495,1
20160701|2015-11-19 04:30,19,494.25,494.25,494.25,494.25,2
20160701|2015-11-19 07:00,19,494.5,494.5,494.5,494.5,1
20160701|2015-11-19 07:30,19,495.5,495.5,495.5,495.5,1
20160701|2015-11-19 08:30,19,495.25,497.5,494,496.5,166
20160701|2015-11-19 09:00,19,496.75,498,496.5,497,83
20160701|2015-11-19 09:30,19,496,496,493.75,493.75,37
20160701|2015-11-19 10:00,19,494,494.25,493.25,494.25,62
20160701|2015-11-19 10:30,19,494.5,495,494.25,494.25,38
20160701|2015-11-19 11:00,19,495,495.25,494.25,494.75,35
20160701|2015-11-19 11:30,19,494.75,496,494.75,495.75,32
20160701|2015-11-19 12:00,19,496,496,496,496,1
20160701|2015-11-19 12:30,19,497,498,497,497.25,71
20160701|2015-11-19 13:00,19,496.75,497,496,496.25,30
20160701|2015-11-19 19:30,20,495.5,495.5,495.5,495.5,5
20160701|2015-11-19 20:00,20,495,495.5,494.5,495.5,11
20160701|2015-11-19 23:30,20,496,496,496,496,1
20160701|2015-11-20 01:00,20,496,496,496,496,1
20160701|2015-11-20 01:30,20,496,496,496,496,1
20160701|2015-11-20 03:30,20,497,497.25,497,497.25,5
20160701|2015-11-20 08:30,20,495.25,495.75,491.5,492,134
20160701|2015-11-20 09:00,20,492,492.75,492,492.5,18
20160701|2015-11-20 09:30,20,492.5,498.25,492.5,497.5,107
20160701|2015-11-20 10:00,20,497.25,497.75,496,496.75,148
20160701|2015-11-20 10:30,20,496.75,496.75,495.25,496,13
20160701|2015-11-20 11:00,20,494,494,494,494,2
20160701|2015-11-20 11:30,20,494.5,494.75,493.75,494.75,47
20160701|2015-11-20 12:00,20,493.75,493.75,493,493,4
20160701|2015-11-20 12:30,20,493,493,492,492,54
20160701|2015-11-20 13:00,20,491.5,492,491,491,43
20160701|2015-11-22 19:00,23,490.25,492.25,490,492,62
20160701|2015-11-22 19:30,23,491.5,491.5,491.5,491.5,1
20160701|2015-11-22 23:30,23,491.75,491.75,491.75,491.75,1
20160701|2015-11-23 02:00,23,488.5,488.5,488.5,488.5,2
20160701|2015-11-23 02:30,23,489.25,489.25,489.25,489.25,1
20160701|2015-11-23 04:00,23,488.75,488.75,488.5,488.5,4
20160701|2015-11-23 06:30,23,489.75,489.75,489.75,489.75,1
20160701|2015-11-23 07:00,23,489.75,489.75,489,489,8
20160701|2015-11-23 07:30,23,488.5,489.25,488.5,489.25,2
20160701|2015-11-23 08:30,23,489.25,494.75,489.25,493.75,175
20160701|2015-11-23 09:00,23,494,494.75,492.25,492.25,19
20160701|2015-11-23 09:30,23,493.25,497,493.25,496.25,47
20160701|2015-11-23 10:00,23,496.25,496.75,495.25,496.75,8
20160701|2015-11-23 10:30,23,497.75,499,497.5,497.5,27
20160701|2015-11-23 11:00,23,497.5,497.5,496.5,497,71
20160701|2015-11-23 11:30,23,497.25,497.5,496.75,497,30
20160701|2015-11-23 12:00,23,497.25,499.25,496.5,499.25,18
20160701|2015-11-23 12:30,23,499.25,499.75,498.75,499.75,23
20160701|2015-11-23 13:00,23,499.5,500.75,497.75,498,208
20160701|2015-11-23 19:00,24,500.5,500.5,499,499,7
20160701|2015-11-23 21:00,24,499,499,498.75,498.75,6
20160701|2015-11-23 21:30,24,498.75,498.75,498.75,498.75,1
20160701|2015-11-24 00:00,24,498.75,498.75,498.75,498.75,1
20160701|2015-11-24 01:00,24,498.25,498.25,497.75,497.75,17
20160701|2015-11-24 01:30,24,498.25,498.25,498,498,4
20160701|2015-11-24 02:30,24,498,498,498,498,12
20160701|2015-11-24 03:00,24,497.75,497.75,497.75,497.75,1
20160701|2015-11-24 03:30,24,497.75,497.75,497.75,497.75,8
20160701|2015-11-24 04:00,24,496.5,496.5,496.5,496.5,1
20160701|2015-11-24 04:30,24,496.75,496.75,496.75,496.75,1
20160701|2015-11-24 05:30,24,496.5,496.5,496.25,496.5,6
20160701|2015-11-24 06:00,24,495.5,495.75,495.5,495.75,6
20160701|2015-11-24 06:30,24,495.5,495.75,495.5,495.75,5
20160701|2015-11-24 07:00,24,496,496.25,496,496,23
20160701|2015-11-24 07:30,24,495.75,495.75,495.75,495.75,2
20160701|2015-11-24 08:30,24,495.75,499.5,495.25,496,61
20160701|2015-11-24 09:00,24,495.75,496,494,494.25,383
20160701|2015-11-24 09:30,24,495,496.75,494.5,496,66
20160701|2015-11-24 10:00,24,496.25,496.25,494.75,495,41
20160701|2015-11-24 10:30,24,495.25,495.75,495,495.5,45
20160701|2015-11-24 11:00,24,495.25,495.5,494.5,494.5,10
20160701|2015-11-24 11:30,24,494.5,495,494,494.25,67
20160701|2015-11-24 12:00,24,494,494.25,493.5,494,19
20160701|2015-11-24 12:30,24,494.25,494.5,493.75,494,41
20160701|2015-11-24 13:00,24,493.25,494.75,492.75,493,18
20160701|2015-11-24 19:00,25,494.75,495,494.75,495,2
20160701|2015-11-24 22:00,25,496.5,496.5,496.5,496.5,3
20160701|2015-11-25 00:00,25,497,497,497,497,7
20160701|2015-11-25 01:00,25,497.25,497.5,496.75,497,53
20160701|2015-11-25 02:00,25,497.5,497.5,497.5,497.5,1
20160701|2015-11-25 02:30,25,497.25,497.25,497.25,497.25,24
20160701|2015-11-25 03:00,25,497.5,497.75,497.5,497.75,5
20160701|2015-11-25 03:30,25,498.75,498.75,498.5,498.5,2
20160701|2015-11-25 04:00,25,498.5,498.5,498.5,498.5,2
20160701|2015-11-25 04:30,25,497.75,497.75,497.75,497.75,1
20160701|2015-11-25 06:00,25,496.5,496.5,496.5,496.5,1
20160701|2015-11-25 06:30,25,497.25,497.25,497,497,2
20160701|2015-11-25 07:00,25,497,497,497,497,28
20160701|2015-11-25 08:30,25,496.25,498,496.25,496.75,30
20160701|2015-11-25 09:00,25,497,497,494.75,495.75,124
20160701|2015-11-25 09:30,25,495.75,496.75,494.5,495,171
20160701|2015-11-25 10:00,25,495.25,496,493.25,493.5,116
20160701|2015-11-25 10:30,25,493.5,494.75,493,494,126
20160701|2015-11-25 11:00,25,494.75,494.75,493.5,494,13
20160701|2015-11-25 11:30,25,493.75,494,493.5,493.75,23
20160701|2015-11-25 12:00,25,493.5,494,493.25,494,56
20160701|2015-11-25 12:30,25,493.75,494.25,493.75,494,71
20160701|2015-11-25 13:00,25,494.25,495.5,493,493.5,200
20160701|2015-11-27 08:30,27,493.5,493.5,490,490,36
20160701|2015-11-27 09:00,27,490,490,487.5,487.75,21
20160701|2015-11-27 09:30,27,488,488.5,488,488.5,14
20160701|2015-11-27 10:00,27,489,489.5,488.25,489.25,29
20160701|2015-11-27 10:30,27,489.25,489.75,489,489,31
20160701|2015-11-27 11:00,27,489.5,489.75,489,489,54
20160701|2015-11-27 11:30,27,488,488.75,488,488.5,20
20160701|2015-11-29 19:00,30,490,490.25,490,490.25,5
20160701|2015-11-29 19:30,30,492,492,492,492,10
20160701|2015-11-29 20:00,30,493.25,493.5,493.25,493.25,19
20160701|2015-11-29 21:30,30,493,493,493,493,3
20160701|2015-11-29 22:00,30,493.5,493.5,493.5,493.5,1
20160701|2015-11-29 23:00,30,492.5,492.5,492.5,492.5,1
20160701|2015-11-30 00:30,30,492,492,492,492,1
20160701|2015-11-30 04:30,30,492.5,492.5,492,492,3
20160701|2015-11-30 05:00,30,492.5,492.75,492.5,492.5,32
20160701|2015-11-30 05:30,30,492.5,492.5,492.5,492.5,7
20160701|2015-11-30 06:00,30,492.75,492.75,492.75,492.75,1
20160701|2015-11-30 06:30,30,493,493,492,492,6
20160701|2015-11-30 07:00,30,492,492,492,492,5
20160701|2015-11-30 07:30,30,491,493,491,493,38
20160701|2015-11-30 08:30,30,493.5,497.25,492.75,496.25,537
20160701|2015-11-30 09:00,30,496.25,496.25,494.25,495.5,21
20160701|2015-11-30 09:30,30,494,496.5,494,494.75,48
20160701|2015-11-30 10:00,30,494.25,496.5,493.5,496.25,188
20160701|2015-11-30 10:30,30,496.75,497,496,497,21
20160701|2015-11-30 11:00,30,496.5,499.5,496.25,499.25,191
20160701|2015-11-30 11:30,30,499.5,500.5,496.75,497.25,79
20160701|2015-11-30 12:00,30,497.25,497.25,496.5,496.75,33
20160701|2015-11-30 12:30,30,496.25,496.5,495.5,495.5,44
20160701|2015-11-30 13:00,30,495.25,496.25,494.75,496.25,124
20160701|2015-11-30 19:00,1,494.5,494.5,494.5,494.5,3
20160701|2015-11-30 23:00,1,496.5,496.5,496.5,496.5,1
20160701|2015-11-30 23:30,1,496.5,496.5,496.5,496.5,1
20160701|2015-12-01 00:30,1,496,496,496,496,29
20160701|2015-12-01 01:00,1,496,496,496,496,122
20160701|2015-12-01 02:00,1,495.75,495.75,495.75,495.75,11
20160701|2015-12-01 02:30,1,495.75,496,495.75,496,137
20160701|2015-12-01 06:30,1,498,498,497.25,497.5,7
20160701|2015-12-01 07:00,1,497.75,497.75,497.5,497.5,23
20160701|2015-12-01 07:30,1,497.5,497.5,497.5,497.5,5
20160701|2015-12-01 08:30,1,497.5,497.75,495.5,496.25,375
20160701|2015-12-01 09:00,1,496.25,498,495.25,495.25,170
20160701|2015-12-01 09:30,1,495.25,495.25,493.75,493.75,335
20160701|2015-12-01 10:00,1,493.75,493.75,491.75,491.75,130
20160701|2015-12-01 10:30,1,492.25,495,491.75,495,111
20160701|2015-12-01 11:00,1,495,495,492.25,492.5,112
20160701|2015-12-01 11:30,1,492.5,493.25,492,492,83
20160701|2015-12-01 12:00,1,491.75,492,491,491,57
20160701|2015-12-01 12:30,1,491,492.5,491,492,37
20160701|2015-12-01 13:00,1,491.75,492,490.75,491.75,194
20160701|2015-12-01 21:00,2,490.25,490.25,490.25,490.25,2
20160701|2015-12-01 23:00,2,489.5,490,489.5,489.75,4
20160701|2015-12-01 23:30,2,489.75,489.75,489.75,489.75,1
20160701|2015-12-02 06:30,2,490.5,490.5,490.5,490.5,1
20160701|2015-12-02 07:30,2,489.25,489.25,489,489,3
20160701|2015-12-02 08:30,2,488.5,489.25,486.75,488.5,188
20160701|2015-12-02 09:00,2,488.75,489.25,487,487.25,52
20160701|2015-12-02 09:30,2,487,487,485.75,486.75,130
20160701|2015-12-02 10:00,2,487.25,487.75,487.25,487.75,32
20160701|2015-12-02 10:30,2,488,490.5,487.75,490.5,56
20160701|2015-12-02 11:00,2,490.5,492.5,489.25,489.75,196
20160701|2015-12-02 11:30,2,489.5,489.75,488.25,488.5,152
20160701|2015-12-02 12:00,2,488.75,489.25,487.5,488,64
20160701|2015-12-02 12:30,2,488,488.75,488,488.75,50
20160701|2015-12-02 13:00,2,488.25,488.5,486.5,486.5,113
20160701|2015-12-02 21:00,3,487.25,487.25,487.25,487.25,5
20160701|2015-12-02 21:30,3,487.25,487.25,487.25,487.25,9
20160701|2015-12-03 04:30,3,487.25,487.5,487.25,487.5,3
20160701|2015-12-03 06:30,3,488,488,488,488,1
20160701|2015-12-03 07:30,3,487.5,488.5,487.5,488.5,18
20160701|2015-12-03 08:30,3,488.5,492,487.25,491.75,77
20160701|2015-12-03 09:00,3,491.75,496.25,491.75,495.75,142
20160701|2015-12-03 09:30,3,496.25,502.25,496.25,500.25,174
20160701|2015-12-03 10:00,3,500,503.75,499.75,503.75,125
20160701|2015-12-03 10:30,3,503.5,504,503,503.25,40
20160701|2015-12-03 11:00,3,503.5,503.75,501.75,501.75,29
20160701|2015-12-03 11:30,3,501.75,502.25,501.25,501.25,21
20160701|2015-12-03 12:00,3,500.75,501.25,500.25,500.25,22
20160701|2015-12-03 12:30,3,500.25,500.75,499.25,499.25,25
20160701|2015-12-03 13:00,3,499,499,496,496,87
20160701|2015-12-03 19:00,4,497.25,497.25,496.75,496.75,30
20160701|2015-12-03 20:00,4,498,498,498,498,3
20160701|2015-12-03 21:00,4,498,498,498,498,1
20160701|2015-12-04 03:30,4,498.25,498.25,498.25,498.25,1
20160701|2015-12-04 04:00,4,498.25,498.25,498.25,498.25,3
20160701|2015-12-04 07:30,4,498.75,499,498.75,499,3
20160701|2015-12-04 08:30,4,498.25,501.5,496.75,498,115
20160701|2015-12-04 09:00,4,497.5,499.25,497.5,499.25,23
20160701|2015-12-04 09:30,4,499.5,500.5,498,499.25,38
20160701|2015-12-04 10:00,4,498.5,499.25,496.75,499,69
20160701|2015-12-04 10:30,4,498.25,500.5,498.25,500.25,17
20160701|2015-12-04 11:00,4,500.25,501,499.5,501,18
20160701|2015-12-04 11:30,4,500.25,500.25,499,500,19
20160701|2015-12-04 12:00,4,500.25,500.5,500.25,500.25,13
20160701|2015-12-04 12:30,4,500.25,500.25,498.75,498.75,21
20160701|2015-12-04 13:00,4,500.5,502,500.25,500.75,57
20160701|2015-12-06 19:00,7,503.5,506.25,503.5,505.75,49
20160701|2015-12-06 21:00,7,505.25,505.25,505.25,505.25,1
20160701|2015-12-06 21:30,7,505.25,505.25,505.25,505.25,1
20160701|2015-12-07 01:30,7,504.5,504.5,504.25,504.25,3
20160701|2015-12-07 03:30,7,503.5,504.5,503.5,504.5,3
20160701|2015-12-07 04:00,7,505,505,505,505,2
20160701|2015-12-07 06:00,7,503.75,503.75,502.75,502.75,7
20160701|2015-12-07 07:00,7,503,503,503,503,4
20160701|2015-12-07 07:30,7,502.75,503.25,502.75,503,9
20160701|2015-12-07 08:30,7,502.5,507,501,502.5,115
20160701|2015-12-07 09:00,7,501.75,502.5,500,500.5,50
20160701|2015-12-07 09:30,7,500.25,503,500.25,503,112
20160701|2015-12-07 10:00,7,502.5,503.5,501,501.25,78
20160701|2015-12-07 10:30,7,501,501.25,498.25,499,120
20160701|2015-12-07 11:00,7,498,499.75,497.75,497.75,41
20160701|2015-12-07 11:30,7,497.75,498.75,497.25,497.25,71
20160701|2015-12-07 12:00,7,497.5,500.25,497.5,498.75,62
20160701|2015-12-07 12:30,7,499,500,498.5,498.75,119
20160701|2015-12-07 13:00,7,499.5,499.5,495.25,496,140
20160701|2015-12-07 19:00,8,495,495.75,495,495.75,40
20160701|2015-12-07 19:30,8,495.75,495.75,495.75,495.75,6
20160701|2015-12-08 01:00,8,496,496,495.75,495.75,3
20160701|2015-12-08 01:30,8,496.25,496.25,495.75,495.75,11
20160701|2015-12-08 02:30,8,495.75,495.75,495.75,495.75,1
20160701|2015-12-08 03:00,8,495.75,495.75,495.5,495.75,40
20160701|2015-12-08 03:30,8,495.5,495.5,495,495,10
20160701|2015-12-08 04:00,8,494.25,494.25,494.25,494.25,1
20160701|2015-12-08 04:30,8,493.75,494.25,493.75,494.25,3
20160701|2015-12-08 05:00,8,493.75,493.75,493.25,493.25,8
20160701|2015-12-08 05:30,8,493.75,493.75,493.25,493.25,2
20160701|2015-12-08 06:30,8,493.25,493.25,493.25,493.25,1
20160701|2015-12-08 07:00,8,493,493,493,493,2
20160701|2015-12-08 07:30,8,494,494,494,494,37
20160701|2015-12-08 08:30,8,493.75,495,491.5,493,187
20160701|2015-12-08 09:00,8,493,494,492.25,493.5,102
20160701|2015-12-08 09:30,8,493.5,493.75,492.25,492.75,82
20160701|2015-12-08 10:00,8,492.25,495.5,492.25,494,91
20160701|2015-12-08 10:30,8,494,494.25,492.75,494,47
20160701|2015-12-08 11:00,8,493.75,494.25,493.25,493.25,23
20160701|2015-12-08 11:30,8,492.5,493,491.5,492.25,60
20160701|2015-12-08 12:00,8,493,493,492.25,492.75,35
20160701|2015-12-08 12:30,8,492.5,494,492.5,493.5,13
20160701|2015-12-08 13:00,8,494,494.5,493,493,189
20160701|2015-12-08 19:00,9,493.25,494,493.25,494,30
20160701|2015-12-08 22:30,9,495,495,495,495,20
20160701|2015-12-08 23:30,9,495,495,495,495,5
20160701|2015-12-09 02:30,9,495,495,495,495,2
20160701|2015-12-09 04:00,9,494.25,494.75,494.25,494.75,7
20160701|2015-12-09 05:00,9,495.5,495.75,495.5,495.75,3
20160701|2015-12-09 06:00,9,497,497,497,497,20
20160701|2015-12-09 08:30,9,497.75,500,496.75,499.25,161
20160701|2015-12-09 09:00,9,500,501.75,500,501.75,35
20160701|2015-12-09 09:30,9,501.75,503,500.75,500.75,102
20160701|2015-12-09 10:00,9,502,502.75,500.75,501.75,27
20160701|2015-12-09 10:30,9,502,502,500.25,501.25,36
20160701|2015-12-09 11:00,9,499.5,502.25,499.5,501,103
20160701|2015-12-09 11:30,9,501,501,497.75,498.5,31
20160701|2015-12-09 12:00,9,499.5,499.75,499,499,45
20160701|2015-12-09 12:30,9,499,500,499,500,34
20160701|2015-12-09 13:00,9,500.5,502.5,500.5,502.5,87
20160701|2015-12-09 19:00,10,500.75,502.5,500.75,502.5,24
20160701|2015-12-10 01:30,10,500.75,500.75,500.25,500.25,3
20160701|2015-12-10 02:30,10,500.75,500.75,500.75,500.75,4
20160701|2015-12-10 04:00,10,500,500,500,500,1
20160701|2015-12-10 05:00,10,499.25,499.25,499.25,499.25,3
20160701|2015-12-10 05:30,10,499.25,499.25,499.25,499.25,2
20160701|2015-12-10 08:30,10,499.75,503.25,499.25,503.25,194
20160701|2015-12-10 09:00,10,503.5,510,503.5,508.25,145
20160701|2015-12-10 09:30,10,509.5,510,507.75,509.25,133
20160701|2015-12-10 10:00,10,510,510.5,509.25,510,122
20160701|2015-12-10 10:30,10,510,511,510,510.5,58
20160701|2015-12-10 11:00,10,510.5,511.25,509.25,511,92
20160701|2015-12-10 11:30,10,510.5,512.5,510.5,512,82
20160701|2015-12-10 12:00,10,511.75,512,510.5,511,60
20160701|2015-12-10 12:30,10,511.5,512,510,510.75,49
20160701|2015-12-10 13:00,10,510.75,511,509.25,511,344
20160701|2015-12-10 19:00,11,509.5,510,509.5,510,3
20160701|2015-12-10 22:00,11,507.75,507.75,507.75,507.75,1
20160701|2015-12-10 23:30,11,508.5,508.75,508.5,508.75,3
20160701|2015-12-11 00:00,11,509.5,509.5,509.25,509.25,2
20160701|2015-12-11 00:30,11,509,509,509,509,1
20160701|2015-12-11 01:00,11,508,508.25,508,508,6
20160701|2015-12-11 04:00,11,509,509,509,509,1
20160701|2015-12-11 04:30,11,509,509.25,509,509,6
20160701|2015-12-11 05:00,11,508.75,508.75,508.75,508.75,1
20160701|2015-12-11 05:30,11,508,508,508,508,11
20160701|2015-12-11 06:00,11,508,508,508,508,20
20160701|2015-12-11 07:00,11,509.5,509.75,509.5,509.5,5
20160701|2015-12-11 07:30,11,509.5,509.75,509.25,509.5,10
20160701|2015-12-11 08:30,11,509.25,511,507.5,508.75,174
20160701|2015-12-11 09:00,11,508.5,508.5,501.25,503.5,173
20160701|2015-12-11 09:30,11,502.75,503.75,502,503.25,25
20160701|2015-12-11 10:00,11,504,504.5,502.25,503.25,45
20160701|2015-12-11 10:30,11,503.5,507.5,503.5,507,89
20160701|2015-12-11 11:00,11,508,508.5,507.25,507.25,21
20160701|2015-12-11 11:30,11,507.25,508,506.25,506.25,60
20160701|2015-12-11 12:00,11,506,506,505.25,505.25,14
20160701|2015-12-11 12:30,11,505.75,506,505,505,22
20160701|2015-12-11 13:00,11,505.25,505.25,502.25,503,179
20160701|2015-12-13 21:00,14,504,504,504,504,1
20160701|2015-12-13 21:30,14,504.25,504.25,504.25,504.25,1
20160701|2015-12-13 23:00,14,503.75,503.75,503.75,503.75,1
20160701|2015-12-14 02:00,14,503.5,503.5,503.25,503.25,2
20160701|2015-12-14 03:30,14,503.5,504.5,503.5,504.5,5
20160701|2015-12-14 06:30,14,502.25,502.25,502.25,502.25,6
20160701|2015-12-14 07:00,14,502,502,501.75,501.75,8
20160701|2015-12-14 07:30,14,501.5,501.5,501.5,501.5,7
20160701|2015-12-14 08:30,14,501.25,507.25,501.25,504.25,88
20160701|2015-12-14 09:00,14,505,506.5,505,505.75,66
20160701|2015-12-14 09:30,14,506,509.75,505.5,509.75,44
20160701|2015-12-14 10:00,14,509.75,511.25,509.75,510.75,74
20160701|2015-12-14 10:30,14,510.75,510.75,509.75,510.5,49
20160701|2015-12-14 11:00,14,510,510.25,508,508,28
20160701|2015-12-14 11:30,14,509,509.5,508.5,509.5,6
20160701|2015-12-14 12:00,14,508.75,509.5,508.75,509.5,19
20160701|2015-12-14 12:30,14,509.75,509.75,507.75,507.75,28
20160701|2015-12-14 13:00,14,508.5,508.75,507.5,508,71
20160701|2015-12-14 19:00,15,506,506,506,506,1
20160701|2015-12-14 20:30,15,507.25,507.25,507.25,507.25,1
20160701|2015-12-15 01:00,15,505.75,505.75,505.75,505.75,1
20160701|2015-12-15 01:30,15,505.5,505.5,505,505,2
20160701|2015-12-15 02:30,15,504.25,504.25,504.25,504.25,17
20160701|2015-12-15 04:30,15,507.75,507.75,507.75,507.75,1
20160701|2015-12-15 05:30,15,507.25,507.5,507.25,507.5,8
20160701|2015-12-15 07:00,15,506,506,506,506,3
20160701|2015-12-15 07:30,15,505.25,505.5,505,505,26
20160701|2015-12-15 08:30,15,506,506,502.75,504.25,300
20160701|2015-12-15 09:00,15,506,507.75,505.75,507,69
20160701|2015-12-15 09:30,15,506.75,508.25,506,508.25,62
20160701|2015-12-15 10:00,15,508.75,510.75,508,510.25,101
20160701|2015-12-15 10:30,15,510.75,512.5,510.5,512,45
20160701|2015-12-15 11:00,15,512,514.25,511,514.25,49
20160701|2015-12-15 11:30,15,514.25,516.25,514.25,515,468
20160701|2015-12-15 12:00,15,515.25,515.25,514.25,514.5,38
20160701|2015-12-15 12:30,15,515,515.5,514.75,515.5,82
20160701|2015-12-15 13:00,15,515.25,515.25,510.75,510.75,90
20160701|2015-12-15 19:00,16,510.5,510.5,510.5,510.5,2
20160701|2015-12-15 22:00,16,511.5,511.5,511.5,511.5,12
20160701|2015-12-15 22:30,16,511.5,511.5,511.5,511.5,14
20160701|2015-12-15 23:00,16,511.5,511.5,511.5,511.5,1
20160701|2015-12-15 23:30,16,511.25,511.25,511,511,43
20160701|2015-12-16 00:30,16,510,510,510,510,1
20160701|2015-12-16 01:00,16,509,509,508.75,508.75,2
20160701|2015-12-16 01:30,16,508.75,508.75,508.5,508.5,19
20160701|2015-12-16 02:00,16,509.75,510,509.75,510,5
20160701|2015-12-16 02:30,16,510.5,511,510.5,511,8
20160701|2015-12-16 03:00,16,511,511.5,511,511.5,30
20160701|2015-12-16 04:00,16,511.5,511.5,511.5,511.5,2
20160701|2015-12-16 04:30,16,512,512.25,512,512,4
20160701|2015-12-16 05:30,16,512,512,512,512,1
20160701|2015-12-16 06:30,16,512,512,511.75,511.75,51
20160701|2015-12-16 07:00,16,512,512,512,512,10
20160701|2015-12-16 07:30,16,512,512,511.75,511.75,21
20160701|2015-12-16 08:30,16,511.25,511.75,508.25,508.75,50
20160701|2015-12-16 09:00,16,509.5,512.5,509,511.75,31
20160701|2015-12-16 09:30,16,511.25,512.5,511.25,511.5,101
20160701|2015-12-16 10:00,16,510.5,511,504.75,504.75,69
20160701|2015-12-16 10:30,16,505,505.5,500.75,502.5,221
20160701|2015-12-16 11:00,16,502.75,503,501.5,502.5,41
20160701|2015-12-16 11:30,16,502.75,503.5,502.25,503.25,336
20160701|2015-12-16 12:00,16,503.25,503.75,503.25,503.75,109
20160701|2015-12-16 12:30,16,504,504,503,503,28
20160701|2015-12-16 13:00,16,503.75,503.75,501.5,501.75,215
20160701|2015-12-16 19:00,17,500.5,500.5,500.5,500.5,1
20160701|2015-12-16 19:30,17,500.75,500.75,500,500,5
20160701|2015-12-16 20:00,17,500.25,500.25,500,500,16
20160701|2015-12-16 20:30,17,500,500,500,500,6
20160701|2015-12-16 22:30,17,500,500,499.5,499.5,55
20160701|2015-12-16 23:30,17,499.75,499.75,499.75,499.75,4
20160701|2015-12-17 00:00,17,499.5,499.5,499.25,499.25,44
20160701|2015-12-17 01:30,17,500,500,500,500,10
20160701|2015-12-17 04:30,17,499.5,499.5,499.5,499.5,16
20160701|2015-12-17 05:00,17,498.5,498.5,498.5,498.5,2
20160701|2015-12-17 05:30,17,498.75,498.75,496.75,496.75,41
20160701|2015-12-17 06:00,17,497,497,497,497,1
20160701|2015-12-17 06:30,17,496.75,496.75,496.75,496.75,1
20160701|2015-12-17 07:00,17,497,498.25,497,498.25,11
20160701|2015-12-17 08:30,17,494.5,497,493.75,494.25,264
20160701|2015-12-17 09:00,17,494.25,495.25,493.5,493.5,32
20160701|2015-12-17 09:30,17,493.25,493.5,492.25,492.25,97
20160701|2015-12-17 10:00,17,492,492.25,491.5,492,178
20160701|2015-12-17 10:30,17,491.75,493,491,491.5,180
20160701|2015-12-17 11:00,17,491.5,493.5,491.25,493.5,120
20160701|2015-12-17 11:30,17,494,495,493.5,494.25,19
20160701|2015-12-17 12:00,17,496.25,500.25,496.25,500.25,158
20160701|2015-12-17 12:30,17,500.75,505.25,500.75,501.75,75
20160701|2015-12-17 13:00,17,501.5,502.5,500.75,502.5,74
20160701|2015-12-17 19:00,18,502,502.25,501.25,501.25,7
20160701|2015-12-17 19:30,18,498.5,498.5,498.25,498.25,2
20160701|2015-12-17 23:30,18,500.5,500.5,500.5,500.5,1
20160701|2015-12-18 01:30,18,500,500,500,500,3
20160701|2015-12-18 02:00,18,500,500,500,500,12
20160701|2015-12-18 02:30,18,499.75,499.75,499.75,499.75,1
20160701|2015-12-18 03:30,18,499.25,499.25,499.25,499.25,1
20160701|2015-12-18 04:00,18,499.75,499.75,499.75,499.75,6
20160701|2015-12-18 06:00,18,500.75,500.75,500.75,500.75,1
20160701|2015-12-18 06:30,18,501,501,500.75,500.75,11
20160701|2015-12-18 07:00,18,500.75,500.75,500.75,500.75,5
20160701|2015-12-18 07:30,18,500.75,501,500.75,500.75,37
20160701|2015-12-18 08:30,18,501.5,509,498.75,506.5,165
20160701|2015-12-18 09:00,18,507.5,514.25,507.25,513.25,121
20160701|2015-12-18 09:30,18,513.25,514.5,512.5,512.5,122
20160701|2015-12-18 10:00,18,512.5,515.25,512.5,515.25,30
20160701|2015-12-18 10:30,18,515.5,515.5,514,514,53
20160701|2015-12-18 11:00,18,512.75,513,504.75,504.75,233
20160701|2015-12-18 11:30,18,504.75,505.5,502,503.25,72
20160701|2015-12-18 12:00,18,502.5,504,502.5,503.5,15
20160701|2015-12-18 12:30,18,502.5,502.5,500.75,500.75,29
20160701|2015-12-18 13:00,18,499.5,503.5,499.5,503,119
20160701|2015-12-20 19:00,21,500.5,500.5,500,500.25,10
20160701|2015-12-20 19:30,21,501,501,501,501,1
20160701|2015-12-20 21:00,21,502,502.25,502,502.25,5
20160701|2015-12-20 21:30,21,501.75,502.25,501.75,502.25,13
20160701|2015-12-21 00:30,21,502.25,502.25,501,501,131
20160701|2015-12-21 01:00,21,501.75,501.75,501.25,501.25,24
20160701|2015-12-21 01:30,21,501.25,501.5,501.25,501.5,14
20160701|2015-12-21 04:30,21,502,502,502,502,1
20160701|2015-12-21 06:30,21,502.75,502.75,502.5,502.5,6
20160701|2015-12-21 07:00,21,502.75,503.25,502.75,503,14
20160701|2015-12-21 07:30,21,503,503.25,502.5,503.25,6
20160701|2015-12-21 08:30,21,501.25,502.25,500,501,31
20160701|2015-12-21 09:00,21,500,505,499.75,501.25,132
20160701|2015-12-21 09:30,21,501.25,501.25,498,499.5,101
20160701|2015-12-21 10:00,21,499.5,499.5,496.75,496.75,61
20160701|2015-12-21 10:30,21,496.5,496.75,495,495,26
20160701|2015-12-21 11:00,21,494.75,495.5,494.25,495.5,14
20160701|2015-12-21 11:30,21,495.5,496.75,495.25,496.25,42
20160701|2015-12-21 12:00,21,495.25,495.75,495.25,495.25,10
20160701|2015-12-21 12:30,21,495.5,496,495.5,495.75,11
20160701|2015-12-21 13:00,21,495.75,495.75,494.25,495.25,62
20160701|2015-12-21 19:00,22,495,495.25,494.75,494.75,15
20160701|2015-12-21 20:00,22,496.75,496.75,496.75,496.75,1
20160701|2015-12-21 21:00,22,496.75,496.75,496.75,496.75,3
20160701|2015-12-21 23:30,22,496.25,496.25,496.25,496.25,1
20160701|2015-12-22 00:00,22,496,496,496,496,1
20160701|2015-12-22 01:00,22,496.25,496.25,496.25,496.25,1
20160701|2015-12-22 02:00,22,496.75,496.75,496.75,496.75,3
20160701|2015-12-22 02:30,22,496.5,496.5,496.5,496.5,7
20160701|2015-12-22 03:30,22,496.5,496.5,496.5,496.5,3
20160701|2015-12-22 04:30,22,496.75,497.25,496.75,497.25,15
20160701|2015-12-22 05:00,22,497.5,497.5,497.5,497.5,2
20160701|2015-12-22 07:00,22,497.25,498,497.25,498,3
20160701|2015-12-22 07:30,22,497.5,497.5,497.5,497.5,1
20160701|2015-12-22 08:30,22,497.75,499.75,497,498.5,177
20160701|2015-12-22 09:00,22,498,498.25,497.75,498.25,20
20160701|2015-12-22 09:30,22,498.25,499,495,495.25,133
20160701|2015-12-22 10:00,22,495.25,495.5,493.75,494,190
20160701|2015-12-22 10:30,22,493.75,494,493.25,493.25,102
20160701|2015-12-22 11:00,22,493.25,493.75,492.75,493.75,6
20160701|2015-12-22 11:30,22,493.25,494,492.75,492.75,8
20160701|2015-12-22 12:00,22,492.5,492.75,492.25,492.25,18
20160701|2015-12-22 12:30,22,492,492.25,491.25,491.5,78
20160701|2015-12-22 13:00,22,491.5,492.75,491,492,356
20160701|2015-12-22 19:00,23,492,492,491.75,491.75,3
20160701|2015-12-22 20:00,23,491,491,491,491,1
20160701|2015-12-23 02:00,23,492.25,492.25,492.25,492.25,1
20160701|2015-12-23 02:30,23,492.25,492.25,492.25,492.25,2
20160701|2015-12-23 03:00,23,492.5,492.75,492.5,492.75,3
20160701|2015-12-23 06:00,23,492.75,492.75,492.75,492.75,5
20160701|2015-12-23 06:30,23,492.75,493,492.75,493,3
20160701|2015-12-23 07:00,23,493,493.5,493,493.5,24
20160701|2015-12-23 07:30,23,492.5,492.5,492.25,492.25,25
20160701|2015-12-23 08:30,23,492.75,493,489.25,492.25,261
20160701|2015-12-23 09:00,23,493,493.75,489.5,490.75,164
20160701|2015-12-23 09:30,23,490.75,493.25,490.75,491.5,60
20160701|2015-12-23 10:00,23,491.25,491.5,490,491,53
20160701|2015-12-23 10:30,23,491.75,492,490.5,490.5,61
20160701|2015-12-23 11:00,23,490.25,490.5,489.5,489.75,25
20160701|2015-12-23 11:30,23,489.5,490.75,488.75,489.25,51
20160701|2015-12-23 12:00,23,489,489.25,488.5,488.5,15
20160701|2015-12-23 12:30,23,488.75,488.75,488.25,488.25,21
20160701|2015-12-23 13:00,23,488.25,490.5,488.25,490.25,92
20160701|2015-12-23 19:00,24,488.5,488.5,488.5,488.5,1
20160701|2015-12-23 19:30,24,489.5,490,489.5,490,3
20160701|2015-12-24 03:00,24,490.25,490.25,489.5,489.5,2
20160701|2015-12-24 04:30,24,490.25,490.25,490.25,490.25,2
20160701|2015-12-24 06:30,24,490,490,490,490,6
20160701|2015-12-24 07:00,24,489.5,490,489.5,490,5
20160701|2015-12-24 07:30,24,490,490,489.75,489.75,5
20160701|2015-12-24 08:30,24,489.75,491.25,488.75,491,120
20160701|2015-12-24 09:00,24,491,491.25,488.75,488.75,50
20160701|2015-12-24 09:30,24,488.25,488.5,488,488.25,36
20160701|2015-12-24 10:00,24,488.5,488.5,488,488,22
20160701|2015-12-24 10:30,24,488,490.25,488,488,77
20160701|2015-12-24 11:00,24,488,488.5,487.75,487.75,6
20160701|2015-12-24 11:30,24,488,488.5,487.75,488.25,65
20160701|2015-12-24 12:00,24,488.5,489,488.5,488.75,9
20160701|2015-12-28 04:00,28,491.75,491.75,491.75,491.75,1
20160701|2015-12-28 06:30,28,490.25,490.25,489.75,489.75,6
20160701|2015-12-28 07:30,28,490.5,490.5,489.75,490.5,10
20160701|2015-12-28 08:30,28,490.75,492.5,490,491.5,85
20160701|2015-12-28 09:00,28,491.25,491.5,489,489.5,25
20160701|2015-12-28 09:30,28,489.5,489.75,487,487.25,52
20160701|2015-12-28 10:00,28,487,487.5,486.5,487.25,36
20160701|2015-12-28 10:30,28,486.75,486.75,486.75,486.75,1
20160701|2015-12-28 11:00,28,486.75,487.5,486.5,486.75,52
20160701|2015-12-28 11:30,28,486.75,487.75,486.5,487.75,33
20160701|2015-12-28 12:00,28,487.75,487.75,487,487.75,10
20160701|2015-12-28 12:30,28,487.5,487.75,487,487,12
20160701|2015-12-28 13:00,28,486.5,488,486.25,487.5,72
20160701|2015-12-28 19:00,29,487,487,487,487,2
20160701|2015-12-28 21:30,29,488.25,488.5,488.25,488.5,2
20160701|2015-12-29 00:00,29,489,489,489,489,3
20160701|2015-12-29 02:00,29,489,489,489,489,5
20160701|2015-12-29 02:30,29,489,489,489,489,1
20160701|2015-12-29 04:00,29,489,489,489,489,3
20160701|2015-12-29 06:00,29,489.75,490,489.75,490,4
20160701|2015-12-29 07:30,29,490.75,490.75,490.5,490.5,2
20160701|2015-12-29 08:30,29,490.75,490.75,486.5,486.5,34
20160701|2015-12-29 09:00,29,487.5,488,486.75,487,21
20160701|2015-12-29 09:30,29,487,487.25,486.5,487.25,17
20160701|2015-12-29 10:00,29,486.75,486.75,486.5,486.5,53
20160701|2015-12-29 10:30,29,486.25,488.5,486.25,488.5,55
20160701|2015-12-29 11:00,29,488.5,490.25,488.5,489.75,30
20160701|2015-12-29 11:30,29,489,489,489,489,1
20160701|2015-12-29 12:00,29,490.75,494.75,490.75,492.5,70
20160701|2015-12-29 12:30,29,492.5,493.25,492.25,493.25,24
20160701|2015-12-29 13:00,29,493.5,494,492.75,494,153
20160701|2015-12-29 21:00,30,495,495,495,495,4
20160701|2015-12-29 22:00,30,495,495,495,495,5
20160701|2015-12-29 23:30,30,495,495,495,495,2
20160701|2015-12-30 02:30,30,495,495,495,495,2
20160701|2015-12-30 06:00,30,494.75,495,494.75,495,4
20160701|2015-12-30 06:30,30,494.75,495,494.75,495,46
20160701|2015-12-30 07:00,30,494.75,495,494.75,495,5
20160701|2015-12-30 08:30,30,495,495,492,493.5,119
20160701|2015-12-30 09:00,30,491.25,492,491.25,492,11
20160701|2015-12-30 09:30,30,491.25,491.25,489,489.25,44
20160701|2015-12-30 10:00,30,488,488.5,488,488,9
20160701|2015-12-30 10:30,30,487.75,489.5,487,488.5,35
20160701|2015-12-30 11:00,30,487.75,487.75,487.25,487.25,30
20160701|2015-12-30 11:30,30,487,487,486,486.75,34
20160701|2015-12-30 12:00,30,487.25,487.25,486.5,486.5,30
20160701|2015-12-30 12:30,30,486,486.5,486,486.5,3
20160701|2015-12-30 13:00,30,486.5,486.5,485.75,485.75,79
20160701|2015-12-30 22:00,31,486.25,486.25,486.25,486.25,2
20160701|2015-12-31 03:00,31,487,487.25,487,487.25,3
20160701|2015-12-31 03:30,31,487.25,487.25,487.25,487.25,2
20160701|2015-12-31 04:00,31,487.25,487.25,486.75,486.75,24
20160701|2015-12-31 06:00,31,486.25,486.25,485.75,485.75,7
20160701|2015-12-31 06:30,31,485.75,487.75,485.75,487.75,17
20160701|2015-12-31 07:00,31,487.75,488.25,487.75,488.25,6
20160701|2015-12-31 07:30,31,488.75,488.75,488.75,488.75,1
20160701|2015-12-31 08:30,31,488,489.25,486.25,486.25,49
20160701|2015-12-31 09:00,31,487,487,486.25,486.25,15
20160701|2015-12-31 09:30,31,486,486.25,486,486.25,12
20160701|2015-12-31 10:00,31,486,486,484.75,486,77
20160701|2015-12-31 10:30,31,485.75,489.25,485.25,487,50
20160701|2015-12-31 11:00,31,486.5,486.5,485.5,486,14
20160701|2015-12-31 11:30,31,486,486.5,486,486.5,49
20160701|2015-12-31 12:00,31,486.75,486.75,486,486,13
20160701|2015-12-31 12:30,31,485.75,487.75,485.5,485.5,58
20160701|2015-12-31 13:00,31,486,489.25,484.25,484.5,140
20160701|2016-01-03 19:00,4,486.25,486.25,486,486,2
20160701|2016-01-03 19:30,4,485.75,486,485.75,486,2
20160701|2016-01-03 21:00,4,485.5,485.5,485.25,485.5,13
20160701|2016-01-03 21:30,4,485.5,485.5,485.5,485.5,2
20160701|2016-01-03 22:00,4,485.5,485.5,485.5,485.5,1
20160701|2016-01-03 22:30,4,485.5,485.5,485.5,485.5,4
20160701|2016-01-03 23:00,4,485.5,485.5,485.5,485.5,2
20160701|2016-01-03 23:30,4,485.5,485.5,485.5,485.5,8
20160701|2016-01-04 01:30,4,486.25,486.25,486.25,486.25,7
20160701|2016-01-04 02:00,4,486,486,486,486,1
20160701|2016-01-04 02:30,4,486,486,485.75,485.75,4
20160701|2016-01-04 03:30,4,485.75,485.75,484.75,484.75,5
20160701|2016-01-04 04:30,4,484.5,484.5,482.75,483.25,86
20160701|2016-01-04 05:00,4,483.75,483.75,483.75,483.75,1
20160701|2016-01-04 06:00,4,483.75,485.25,483.5,485.25,7
20160701|2016-01-04 06:30,4,485.5,485.5,485.5,485.5,1
20160701|2016-01-04 07:00,4,485.5,485.5,484.5,484.75,15
20160701|2016-01-04 07:30,4,484.5,484.5,484,484.25,33
20160701|2016-01-04 08:30,4,484,484.25,479.75,479.75,379
20160701|2016-01-04 09:00,4,479.5,480,476.5,477,250
20160701|2016-01-04 09:30,4,476.75,477,474,474.25,110
20160701|2016-01-04 10:00,4,474,474.75,472.5,474.75,196
20160701|2016-01-04 10:30,4,474.75,477.75,474.75,475.75,154
20160701|2016-01-04 11:00,4,475.75,476.5,474.5,475,78
20160701|2016-01-04 11:30,4,474.5,475.5,473.75,475.5,81
20160701|2016-01-04 12:00,4,475,475.75,474.5,475.25,87
20160701|2016-01-04 12:30,4,474.5,476.25,474.5,475.75,59
20160701|2016-01-04 13:00,4,475.25,476.25,474.25,474.25,109
20160701|2016-01-04 19:00,5,476.5,476.75,476,476.75,29
20160701|2016-01-04 19:30,5,476.25,476.25,475.75,476.25,45
20160701|2016-01-04 20:00,5,475.75,475.75,475.75,475.75,14
20160701|2016-01-04 20:30,5,475.5,475.5,475.5,475.5,4
20160701|2016-01-04 21:00,5,475.5,475.5,475.5,475.5,5
20160701|2016-01-04 21:30,5,475.5,476,475.5,476,56
20160701|2016-01-04 22:30,5,476,476,476,476,6
20160701|2016-01-04 23:00,5,476,476,476,476,9
20160701|2016-01-05 01:00,5,476,476,476,476,3
20160701|2016-01-05 01:30,5,476.25,476.25,476.25,476.25,1
20160701|2016-01-05 02:00,5,475.75,475.75,475.75,475.75,1
20160701|2016-01-05 03:30,5,476,476,476,476,1
20160701|2016-01-05 04:00,5,476.75,476.75,476.75,476.75,1
20160701|2016-01-05 06:00,5,476,476,475.75,475.75,5
20160701|2016-01-05 06:30,5,475.75,475.75,475.75,475.75,1
20160701|2016-01-05 07:00,5,476.25,476.25,476.25,476.25,5
20160701|2016-01-05 07:30,5,476.25,476.25,476.25,476.25,2
20160701|2016-01-05 08:30,5,476,481,475.75,480,280
20160701|2016-01-05 09:00,5,480,480,477.75,477.75,127
20160701|2016-01-05 09:30,5,477.75,480.75,477.75,480.5,88
20160701|2016-01-05 10:00,5,480,480.25,478,478,27
20160701|2016-01-05 10:30,5,479,480.25,479,480.25,39
20160701|2016-01-05 11:00,5,480,480,478.75,479.75,19
20160701|2016-01-05 11:30,5,479,479.75,478.25,479.75,17
20160701|2016-01-05 12:00,5,479.5,481,479.25,481,112
20160701|2016-01-05 12:30,5,480.75,480.75,479,479,38
20160701|2016-01-05 13:00,5,479,479.75,477.75,477.75,106
20160701|2016-01-05 22:30,6,478.75,478.75,478.75,478.75,1
20160701|2016-01-06 00:00,6,479.5,479.5,479.5,479.5,1
20160701|2016-01-06 02:30,6,479.5,479.5,479.5,479.5,2
20160701|2016-01-06 03:00,6,479.5,479.5,478.75,478.75,7
20160701|2016-01-06 03:30,6,478.75,478.75,478.25,478.25,3
20160701|2016-01-06 04:00,6,477.75,477.75,477.75,477.75,2
20160701|2016-01-06 05:30,6,476.5,476.5,476.5,476.5,4
20160701|2016-01-06 06:30,6,475.75,475.75,475.75,475.75,1
20160701|2016-01-06 07:00,6,475.75,476,475.5,476,62
20160701|2016-01-06 07:30,6,475.75,475.75,475.5,475.5,7
20160701|2016-01-06 08:30,6,475.75,478,473.75,476.5,362
20160701|2016-01-06 09:00,6,476.25,476.75,475.5,476.5,99
20160701|2016-01-06 09:30,6,476.25,476.25,475.25,475.5,25
20160701|2016-01-06 10:00,6,476,478,475.75,477.5,94
20160701|2016-01-06 10:30,6,477.25,481.75,476.25,481,182
20160701|2016-01-06 11:00,6,481.75,482.75,480.5,482.5,24
20160701|2016-01-06 11:30,6,482,482.75,481,482.25,49
20160701|2016-01-06 12:00,6,482,482,481,481.75,40
20160701|2016-01-06 12:30,6,481.75,483,481.5,482,51
20160701|2016-01-06 13:00,6,481.75,481.75,479.75,479.75,47
20160701|2016-01-06 19:00,7,481,481,481,481,1
20160701|2016-01-06 19:30,7,480.75,480.75,480.75,480.75,16
20160701|2016-01-06 20:00,7,480.25,480.25,480.25,480.25,1
20160701|2016-01-06 21:30,7,480.5,480.5,480.5,480.5,1
20160701|2016-01-07 00:30,7,479.5,479.5,479.5,479.5,1
20160701|2016-01-07 01:00,7,479.25,479.25,479.25,479.25,4
20160701|2016-01-07 07:30,7,477,477,475.5,475.5,20
20160701|2016-01-07 08:30,7,475.5,477.5,474.25,475.5,143
20160701|2016-01-07 09:00,7,475.25,478.25,474.5,477.75,89
20160701|2016-01-07 09:30,7,477.5,477.75,476.5,477.25,34
20160701|2016-01-07 10:00,7,478.25,482.5,478.25,482,99
20160701|2016-01-07 10:30,7,481.25,482,479,480.5,34
20160701|2016-01-07 11:00,7,480.5,480.5,478.75,479,124
20160701|2016-01-07 11:30,7,479.25,480.25,478.25,480.25,13
20160701|2016-01-07 12:00,7,480.5,480.5,480.25,480.5,5
20160701|2016-01-07 12:30,7,481,481.25,480.75,480.75,18
20160701|2016-01-07 13:00,7,481,482.5,480.5,482,116
20160701|2016-01-07 19:00,8,481.5,482.25,481.5,482.25,12
20160701|2016-01-07 19:30,8,481.25,481.25,481.25,481.25,8
20160701|2016-01-07 20:00,8,482.25,483.25,482.25,483.25,5
20160701|2016-01-07 21:00,8,484,484,484,484,1
20160701|2016-01-07 21:30,8,483.75,484.5,483.75,484.5,2
20160701|2016-01-08 00:30,8,485,486.5,485,485.25,15
20160701|2016-01-08 02:00,8,487,487,486.5,486.5,3
20160701|2016-01-08 02:30,8,486.25,486.25,486.25,486.25,1
20160701|2016-01-08 03:00,8,487.25,487.5,487,487.5,8
20160701|2016-01-08 04:00,8,486.5,486.5,485.75,485.75,11
20160701|2016-01-08 05:30,8,484.75,484.75,484.75,484.75,1
20160701|2016-01-08 07:00,8,486.25,486.25,486.25,486.25,1
20160701|2016-01-08 07:30,8,484.5,484.5,484.25,484.25,5
20160701|2016-01-08 08:30,8,486.75,488.25,486.25,487.5,163
20160701|2016-01-08 09:00,8,489.5,490.25,488.75,489.75,101
20160701|2016-01-08 09:30,8,489.5,494,489.5,491.75,235
20160701|2016-01-08 10:00,8,491.75,496,491.75,494.75,206
20160701|2016-01-08 10:30,8,494.75,495.25,493.25,493.25,67
20160701|2016-01-08 11:00,8,493.25,493.75,492.75,493.5,47
20160701|2016-01-08 11:30,8,493,493,492.25,492.25,73
20160701|2016-01-08 12:00,8,491.25,491.25,489.5,490,91
20160701|2016-01-08 12:30,8,490,490,489.25,490,24
20160701|2016-01-08 13:00,8,489.75,492.5,489.75,492,206
20160701|2016-01-10 19:00,11,494.25,494.75,491.5,491.5,29
20160701|2016-01-10 19:30,11,491,491.25,491,491,40
20160701|2016-01-10 21:00,11,491,491,491,491,1
20160701|2016-01-10 22:00,11,491.25,492.25,491.25,492.25,5
20160701|2016-01-10 22:30,11,491,491,490.75,490.75,3
20160701|2016-01-10 23:00,11,490,490,490,490,8
20160701|2016-01-11 01:30,11,488.75,488.75,488.75,488.75,2
20160701|2016-01-11 02:00,11,488,488.5,488,488.5,9
20160701|2016-01-11 03:00,11,488.5,488.5,488.5,488.5,43
20160701|2016-01-11 03:30,11,487.75,487.75,487.75,487.75,1
20160701|2016-01-11 04:00,11,486.5,486.5,486.5,486.5,1
20160701|2016-01-11 05:30,11,487.5,487.5,487.5,487.5,1
20160701|2016-01-11 06:00,11,487.75,488.5,487.75,488.5,10
20160701|2016-01-11 06:30,11,490,490,490,490,1
20160701|2016-01-11 07:00,11,490.25,490.25,490.25,490.25,1
20160701|2016-01-11 07:30,11,490,490,490,490,4
20160701|2016-01-11 08:30,11,490.5,492.25,488,488.25,243
20160701|2016-01-11 09:00,11,488.25,488.25,485.5,485.5,49
20160701|2016-01-11 09:30,11,485.75,485.75,482.25,484,162
20160701|2016-01-11 10:00,11,483.5,484,481.25,484,19
20160701|2016-01-11 10:30,11,483.25,484,481,481.25,51
20160701|2016-01-11 11:00,11,481.25,481.25,479.25,479.5,41
20160701|2016-01-11 11:30,11,479.5,480.75,479.5,480,21
20160701|2016-01-11 12:00,11,479.75,482,479.75,480.75,38
20160701|2016-01-11 12:30,11,482.75,483,482,482,8
20160701|2016-01-11 13:00,11,481,482.25,480.25,480.25,74
20160701|2016-01-11 19:00,12,481.5,481.5,481.5,481.5,4
20160701|2016-01-11 21:30,12,480.25,480.25,480.25,480.25,20
20160701|2016-01-11 22:00,12,480.25,480.25,480.25,480.25,5
20160701|2016-01-11 22:30,12,481.5,481.5,481.5,481.5,1
20160701|2016-01-11 23:00,12,481.5,481.5,481.5,481.5,10
20160701|2016-01-12 01:30,12,481.25,481.25,480.75,480.75,15
20160701|2016-01-12 02:00,12,480.75,480.75,480.5,480.75,59
20160701|2016-01-12 03:30,12,481.25,481.75,481.25,481.75,37
20160701|2016-01-12 05:00,12,482.75,482.75,482.75,482.75,18
20160701|2016-01-12 06:00,12,482.75,482.75,482.75,482.75,4
20160701|2016-01-12 07:00,12,481.5,481.5,481.25,481.25,11
20160701|2016-01-12 07:30,12,481.25,481.5,481.25,481.5,13
20160701|2016-01-12 08:30,12,482,483.75,479.75,482.25,159
20160701|2016-01-12 09:00,12,482.5,482.75,481.5,481.5,19
20160701|2016-01-12 09:30,12,481,481,479.75,480,137
20160701|2016-01-12 10:00,12,480.5,480.75,478.75,478.75,49
20160701|2016-01-12 10:30,12,478.25,480.75,477.75,478,27
20160701|2016-01-12 11:00,12,478.75,499.75,478.25,496.5,1591
20160701|2016-01-12 11:30,12,496.75,500.75,496.75,498.75,357
20160701|2016-01-12 12:00,12,498.75,500.25,498.75,498.75,132
20160701|2016-01-12 12:30,12,497.75,498.75,495.25,498.5,141
20160701|2016-01-12 13:00,12,498.75,500.75,497.5,498.5,437
20160701|2016-01-12 19:00,13,499.25,500,499.25,500,14
20160701|2016-01-12 19:30,13,500,500,500,500,2
20160701|2016-01-12 20:30,13,499.25,499.25,498.75,498.75,27
20160701|2016-01-12 21:00,13,498.75,498.75,498.75,498.75,1
20160701|2016-01-12 22:30,13,498.25,498.25,498,498,15
20160701|2016-01-12 23:00,13,497.75,497.75,497.75,497.75,26
20160701|2016-01-12 23:30,13,497.5,497.75,497.5,497.5,28
20160701|2016-01-13 00:00,13,497.5,497.75,497.5,497.5,57
20160701|2016-01-13 00:30,13,497.5,497.5,497.5,497.5,18
20160701|2016-01-13 01:00,13,497.5,497.5,497.5,497.5,32
20160701|2016-01-13 01:30,13,497.5,497.5,497.5,497.5,5
20160701|2016-01-13 02:30,13,497.5,497.5,497.5,497.5,69
20160701|2016-01-13 03:00,13,497.5,497.5,497.5,497.5,1
20160701|2016-01-13 03:30,13,497.5,497.5,497.5,497.5,1
20160701|2016-01-13 04:00,13,497.5,497.5,497,497.25,154
20160701|2016-01-13 04:30,13,497.25,497.25,496.25,496.5,38
20160701|2016-01-13 05:00,13,495.75,495.75,494.75,495,27
20160701|2016-01-13 06:00,13,495,495,495,495,9
20160701|2016-01-13 06:30,13,494.75,495.25,494.5,495,42
20160701|2016-01-13 07:00,13,495,495,494.25,494.25,17
20160701|2016-01-13 07:30,13,494.75,495.75,494.75,495.75,5
20160701|2016-01-13 08:30,13,495,500,495,495.75,999
20160701|2016-01-13 09:00,13,495.25,499,495.25,498.25,296
20160701|2016-01-13 09:30,13,498,500.75,496.75,496.75,688
20160701|2016-01-13 10:00,13,496.5,500.25,496,499.5,222
20160701|2016-01-13 10:30,13,499.5,502,499,501.75,542
20160701|2016-01-13 11:00,13,501.75,501.75,497.25,498,180
20160701|2016-01-13 11:30,13,497.75,499.5,497.75,499.25,67
20160701|2016-01-13 12:00,13,499.25,499.5,498,499.5,73
20160701|2016-01-13 12:30,13,499.75,499.75,498.5,498.5,73
20160701|2016-01-13 13:00,13,498.5,498.5,495.5,496.25,253
20160701|2016-01-13 19:00,14,493.5,493.5,493.5,493.5,1
20160701|2016-01-13 19:30,14,493.5,493.5,493.5,493.5,1
20160701|2016-01-14 02:00,14,494,494,493.25,493.25,50
20160701|2016-01-14 02:30,14,493,493,493,493,1
20160701|2016-01-14 04:00,14,493,493,493,493,1
20160701|2016-01-14 04:30,14,493,493,493,493,3
20160701|2016-01-14 06:30,14,492.25,492.25,491,491,13
20160701|2016-01-14 07:00,14,491.25,491.25,491.25,491.25,1
20160701|2016-01-14 07:30,14,491.5,491.5,490.75,491.25,11
20160701|2016-01-14 08:30,14,491.25,491.75,488,488,479
20160701|2016-01-14 09:00,14,488.25,491,488.25,490.5,57
20160701|2016-01-14 09:30,14,489.75,493,489.75,490.25,165
20160701|2016-01-14 10:00,14,490.25,490.25,488,488.25,73
20160701|2016-01-14 10:30,14,488.25,489.5,488,489.5,81
20160701|2016-01-14 11:00,14,489.5,489.75,488.5,488.5,73
20160701|2016-01-14 11:30,14,488.5,489.5,488.5,488.75,39
20160701|2016-01-14 12:00,14,488.75,492,488.75,491.75,82
20160701|2016-01-14 12:30,14,491.25,491.5,489,489.25,80
20160701|2016-01-14 13:00,14,489.5,489.5,487.5,488,420
20160701|2016-01-14 19:00,15,487.5,487.5,486,486,4
20160701|2016-01-14 20:00,15,486.25,486.25,486.25,486.25,1
20160701|2016-01-14 20:30,15,486.25,486.25,486,486,2
20160701|2016-01-14 22:30,15,486.5,486.5,486.5,486.5,5
20160701|2016-01-14 23:30,15,486.5,486.5,486.5,486.5,4
20160701|2016-01-15 02:30,15,486.25,486.25,485.5,485.5,26
20160701|2016-01-15 03:00,15,485.25,485.25,485,485,14
20160701|2016-01-15 04:00,15,485.25,485.25,485.25,485.25,3
20160701|2016-01-15 04:30,15,485.25,485.25,485.25,485.25,8
20160701|2016-01-15 05:00,15,486,486,485.75,485.75,4
20160701|2016-01-15 06:00,15,487.5,488.5,487.5,487.75,5
20160701|2016-01-15 06:30,15,487.25,487.5,486.75,486.75,13
20160701|2016-01-15 07:00,15,487,487,487,487,7
20160701|2016-01-15 07:30,15,486.75,487,485,485,33
20160701|2016-01-15 08:30,15,485.5,489.25,484.25,486.25,169
20160701|2016-01-15 09:00,15,486.25,488.75,485.25,488.75,143
20160701|2016-01-15 09:30,15,488.75,494,488,492.75,198
20160701|2016-01-15 10:00,15,492.5,492.75,488,489.5,119
20160701|2016-01-15 10:30,15,490.5,491.25,490.5,491,11
20160701|2016-01-15 11:00,15,491.75,493.5,491.25,492.5,20
20160701|2016-01-15 11:30,15,492,492.25,490,490.25,94
20160701|2016-01-15 12:00,15,490.25,491.25,490.25,491.25,6
20160701|2016-01-15 12:30,15,490.75,491.25,490.5,490.75,25
20160701|2016-01-15 13:00,15,490.75,493.5,490.75,492.5,141
20160701|2016-01-18 19:00,19,495.75,495.75,491.5,492,218
20160701|2016-01-18 19:30,19,492,492,492,492,4
20160701|2016-01-18 21:00,19,491.25,491.25,491.25,491.25,2
20160701|2016-01-18 22:00,19,491,491,491,491,2
20160701|2016-01-18 23:00,19,491.25,491.25,491.25,491.25,1
20160701|2016-01-19 00:30,19,491.75,491.75,491.75,491.75,3
20160701|2016-01-19 03:00,19,492,492,492,492,83
20160701|2016-01-19 03:30,19,492.75,493.75,492.75,493.75,107
20160701|2016-01-19 04:00,19,495,495.75,495,495.75,22
20160701|2016-01-19 05:00,19,496,496.5,496,496.5,22
20160701|2016-01-19 06:00,19,497.5,497.5,497.5,497.5,8
20160701|2016-01-19 06:30,19,497,497,495.75,495.75,6
20160701|2016-01-19 07:00,19,495.75,496,495.75,496,3
20160701|2016-01-19 07:30,19,496,496,496,496,25
20160701|2016-01-19 08:30,19,496.25,496.25,489.5,490.75,144
20160701|2016-01-19 09:00,19,490.5,492.5,490,492,96
20160701|2016-01-19 09:30,19,491.5,494.75,491.5,494.25,96
20160701|2016-01-19 10:00,19,494.5,496.75,494.5,496.25,32
20160701|2016-01-19 10:30,19,495.5,495.75,494.75,495.5,21
20160701|2016-01-19 11:00,19,495.75,495.75,494.75,495,24
20160701|2016-01-19 11:30,19,495,495,494,494,33
20160701|2016-01-19 12:00,19,494,495.25,494,494.75,41
20160701|2016-01-19 12:30,19,494.5,495,494.25,494.25,11
20160701|2016-01-19 13:00,19,494.5,494.5,490.5,490.5,87
20160701|2016-01-19 19:30,20,491,491,491,491,1
20160701|2016-01-20 01:30,20,490.25,490.25,490.25,490.25,1
20160701|2016-01-20 02:00,20,489.5,489.5,489,489,4
20160701|2016-01-20 02:30,20,488,488,487,487,10
20160701|2016-01-20 03:00,20,487,487,487,487,5
20160701|2016-01-20 03:30,20,487.5,488,487.5,487.75,9
20160701|2016-01-20 04:00,20,487,487,487,487,1
20160701|2016-01-20 04:30,20,488.75,488.75,488.75,488.75,1
20160701|2016-01-20 05:00,20,488.5,488.5,488.5,488.5,1
20160701|2016-01-20 05:30,20,489.5,489.5,489,489.25,5
20160701|2016-01-20 07:00,20,489.25,489.25,488,488,5
20160701|2016-01-20 07:30,20,488,488,488,488,4
20160701|2016-01-20 08:30,20,488.75,491,487.25,488,143
20160701|2016-01-20 09:00,20,488.5,490.75,488.5,488.75,198
20160701|2016-01-20 09:30,20,488.75,492,488,491.75,54
20160701|2016-01-20 10:00,20,491.75,493.75,488,488,206
20160701|2016-01-20 10:30,20,487.75,489,486,486,40
20160701|2016-01-20 11:00,20,486.5,486.75,485.25,485.5,121
20160701|2016-01-20 11:30,20,485.5,488,485.5,488,46
20160701|2016-01-20 12:00,20,488,489,487,487,45
20160701|2016-01-20 12:30,20,487.25,488.5,487,487.5,61
20160701|2016-01-20 13:00,20,487.5,488.25,487,487.75,111
20160701|2016-01-20 19:00,21,488,488,488,488,1
20160701|2016-01-20 20:00,21,488.25,489,488.25,489,12
20160701|2016-01-20 21:00,21,488.5,488.5,488.5,488.5,4
20160701|2016-01-20 21:30,21,488.5,488.5,488.25,488.25,6
20160701|2016-01-20 22:00,21,488.25,488.25,487.75,487.75,25
20160701|2016-01-20 22:30,21,487.5,487.5,487.5,487.5,1
20160701|2016-01-20 23:00,21,487.25,487.25,487.25,487.25,1
20160701|2016-01-20 23:30,21,487.5,487.5,487.5,487.5,1
20160701|2016-01-21 00:00,21,487.25,487.25,487,487,49
20160701|2016-01-21 01:00,21,487,488,487,488,13
20160701|2016-01-21 01:30,21,489.5,489.5,489.5,489.5,1
20160701|2016-01-21 02:00,21,489.5,489.5,489.5,489.5,4
20160701|2016-01-21 02:30,21,489.25,489.25,489,489,11
20160701|2016-01-21 03:00,21,489.5,489.75,489.5,489.75,4
20160701|2016-01-21 06:30,21,489.5,489.5,489.5,489.5,1
20160701|2016-01-21 07:00,21,489.75,490.25,489.75,490.25,35
20160701|2016-01-21 07:30,21,490.25,490.25,489.5,489.5,17
20160701|2016-01-21 08:30,21,489.75,492.25,488.75,490.25,243
20160701|2016-01-21 09:00,21,491.5,491.5,489.25,490.75,70
20160701|2016-01-21 09:30,21,491,494.25,491,493.75,574
20160701|2016-01-21 10:00,21,493.5,494.25,493.5,494,144
20160701|2016-01-21 10:30,21,494,495.25,492.5,492.5,104
20160701|2016-01-21 11:00,21,492.75,492.75,489.25,489.75,182
20160701|2016-01-21 11:30,21,489.5,490,488.5,489.5,67
20160701|2016-01-21 12:00,21,489.75,490,488.75,489,62
20160701|2016-01-21 12:30,21,488.75,491,488.75,489.5,44
20160701|2016-01-21 13:00,21,489.75,491.75,489.75,490.25,257
20160701|2016-01-21 19:00,22,491.25,491.25,491.25,491.25,15
20160701|2016-01-21 19:30,22,491.25,491.25,491.25,491.25,9
20160701|2016-01-21 22:30,22,489.25,489.25,489.25,489.25,1
20160701|2016-01-22 02:30,22,490.25,490.25,490.25,490.25,1
20160701|2016-01-22 04:00,22,492,492,492,492,2
20160701|2016-01-22 04:30,22,492,492,492,492,5
20160701|2016-01-22 05:30,22,493.25,493.25,493.25,493.25,1
20160701|2016-01-22 06:00,22,492.25,492.5,492.25,492.5,2
20160701|2016-01-22 06:30,22,492.25,493,492.25,493,2
20160701|2016-01-22 07:00,22,491.75,491.75,491.75,491.75,1
20160701|2016-01-22 07:30,22,493,493.25,493,493,15
20160701|2016-01-22 08:30,22,493.5,496,493.5,495.5,250
20160701|2016-01-22 09:00,22,495.5,496.5,494.75,496.25,114
20160701|2016-01-22 09:30,22,496.25,496.5,494.25,494.25,41
20160701|2016-01-22 10:00,22,493.75,493.75,490.75,491.5,100
20160701|2016-01-22 10:30,22,491.5,492.25,490.25,492,83
20160701|2016-01-22 11:00,22,492,493.5,492,492,127
20160701|2016-01-22 11:30,22,492,492,490.75,491.5,64
20160701|2016-01-22 12:00,22,491.5,491.75,491.25,491.75,26
20160701|2016-01-22 12:30,22,491.75,492.5,491.75,492,15
20160701|2016-01-22 13:00,22,491.5,492.25,490,490.75,156
20160701|2016-01-24 19:00,25,492.25,494,492.25,494,25
20160701|2016-01-24 20:30,25,492,492,492,492,1
20160701|2016-01-24 21:00,25,492,492.25,492,492.25,7
20160701|2016-01-25 05:30,25,494.5,494.5,493.75,493.75,5
20160701|2016-01-25 06:00,25,493.5,493.5,493.5,493.5,2
20160701|2016-01-25 06:30,25,493,493,493,493,1
20160701|2016-01-25 07:00,25,493,493.5,493,493.5,65
20160701|2016-01-25 07:30,25,493.5,493.75,493.5,493.75,6
20160701|2016-01-25 08:30,25,493.75,495.25,491.75,494.5,216
20160701|2016-01-25 09:00,25,494.75,496.5,494,494.5,297
20160701|2016-01-25 09:30,25,494.5,494.5,491,491,121
20160701|2016-01-25 10:00,25,491,491.5,489.5,490,228
20160701|2016-01-25 10:30,25,491,492.25,491,491,117
20160701|2016-01-25 11:00,25,491.25,492.75,491,492.5,24
20160701|2016-01-25 11:30,25,493.25,495,493.25,494.5,30
20160701|2016-01-25 12:00,25,494.5,495.5,492.75,493.75,105
20160701|2016-01-25 12:30,25,494.25,495.5,494.25,494.5,100
20160701|2016-01-25 13:00,25,495.25,495.25,494,494.75,257
20160701|2016-01-25 19:00,26,495,495,494.75,494.75,36
20160701|2016-01-25 22:00,26,494.75,494.75,494.75,494.75,33
20160701|2016-01-25 23:00,26,493.5,493.5,493.5,493.5,1
20160701|2016-01-25 23:30,26,493,493,493,493,3
20160701|2016-01-26 00:00,26,492.75,492.75,492.75,492.75,1
20160701|2016-01-26 02:30,26,491.5,491.5,491.25,491.25,2
20160701|2016-01-26 03:00,26,491.5,491.75,491.5,491.5,3
20160701|2016-01-26 05:00,26,492.5,492.5,492.5,492.5,1
20160701|2016-01-26 06:00,26,494.75,494.75,494.75,494.75,1
20160701|2016-01-26 07:00,26,493.25,493.25,493.25,493.25,1
20160701|2016-01-26 07:30,26,493.75,494,493.75,494,10
20160701|2016-01-26 08:30,26,494.75,497.5,494,496.5,244
20160701|2016-01-26 09:00,26,497,498,494,494.25,149
20160701|2016-01-26 09:30,26,494.25,497.5,494,497.5,268
20160701|2016-01-26 10:00,26,497.5,500,497.5,498.75,251
20160701|2016-01-26 10:30,26,498.5,499.25,498.5,499,53
20160701|2016-01-26 11:00,26,499.25,499.25,498.75,499.25,337
20160701|2016-01-26 11:30,26,499.25,499.75,499.25,499.5,96
20160701|2016-01-26 12:00,26,499.5,499.5,499,499.25,99
20160701|2016-01-26 12:30,26,499.25,499.75,497.5,497.75,196
20160701|2016-01-26 13:00,26,497.5,498.25,496.75,497,105
20160701|2016-01-26 19:00,27,497,497,497,497,7
20160701|2016-01-26 19:30,27,497.75,497.75,497.75,497.75,1
20160701|2016-01-27 01:30,27,498,498,498,498,13
20160701|2016-01-27 02:00,27,497.25,497.25,497,497,24
20160701|2016-01-27 03:00,27,497,497,497,497,1
20160701|2016-01-27 04:00,27,496.75,496.75,496.5,496.5,11
20160701|2016-01-27 04:30,27,496.5,496.5,495.5,495.5,3
20160701|2016-01-27 05:00,27,495.25,495.5,494.75,495.25,31
20160701|2016-01-27 06:00,27,494.5,494.5,494.5,494.5,1
20160701|2016-01-27 06:30,27,494.5,494.5,494.5,494.5,11
20160701|2016-01-27 07:00,27,494.25,494.5,494,494.25,15
20160701|2016-01-27 07:30,27,494.25,494.5,494.25,494.5,21
20160701|2016-01-27 08:30,27,495,496.5,493.25,495.5,328
20160701|2016-01-27 09:00,27,494.75,495.5,494.5,494.5,309
20160701|2016-01-27 09:30,27,494.75,495.5,493,493,183
20160701|2016-01-27 10:00,27,492.5,492.5,486.5,487.25,565
20160701|2016-01-27 10:30,27,487.5,489,487.5,489,117
20160701|2016-01-27 11:00,27,488.25,488.5,487.75,488.5,79
20160701|2016-01-27 11:30,27,488.75,489.5,488.25,488.75,144
20160701|2016-01-27 12:00,27,488.25,488.75,488,488.25,73
20160701|2016-01-27 12:30,27,488.5,489.75,488.25,489,183
20160701|2016-01-27 13:00,27,489,489.75,488.25,488.75,206
20160701|2016-01-27 19:00,28,488.75,488.75,488,488,74
20160701|2016-01-27 19:30,28,488,488.5,488,488.5,27
20160701|2016-01-27 20:00,28,489.25,489.25,489.25,489.25,1
20160701|2016-01-27 21:00,28,488.75,488.75,488.75,488.75,1
20160701|2016-01-27 23:00,28,488.5,488.5,487.75,487.75,42
20160701|2016-01-28 01:30,28,487.75,487.75,487.75,487.75,5
20160701|2016-01-28 03:30,28,488.5,488.5,488.5,488.5,12
20160701|2016-01-28 04:30,28,488.5,488.5,488.5,488.5,12
20160701|2016-01-28 07:00,28,488.25,488.25,488.25,488.25,1
20160701|2016-01-28 07:30,28,487.5,487.5,487.25,487.25,3
20160701|2016-01-28 08:30,28,487.5,488.5,486.25,487,280
20160701|2016-01-28 09:00,28,486.75,487.5,485.5,486,161
20160701|2016-01-28 09:30,28,486,486,484.75,485.75,335
20160701|2016-01-28 10:00,28,485.5,486.75,485.5,486.25,181
20160701|2016-01-28 10:30,28,486,486,485.25,485.5,213
20160701|2016-01-28 11:00,28,485.75,486,485,485,54
20160701|2016-01-28 11:30,28,485,485.25,484.25,484.75,121
20160701|2016-01-28 12:00,28,484.75,486,484.75,486,125
20160701|2016-01-28 12:30,28,485.75,485.75,485.25,485.75,12
20160701|2016-01-28 13:00,28,485.25,486.5,485.25,486,128
20160701|2016-01-28 20:30,29,486,486,486,486,6
20160701|2016-01-28 21:00,29,485.75,485.75,485,485,20
20160701|2016-01-28 22:00,29,485.25,485.25,485,485.25,11
20160701|2016-01-28 22:30,29,485,485,485,485,9
20160701|2016-01-28 23:00,29,485,485,485,485,5
20160701|2016-01-28 23:30,29,485,485,485,485,6
20160701|2016-01-29 00:00,29,485.25,486,485.25,485.25,24
20160701|2016-01-29 00:30,29,485.25,485.25,485.25,485.25,11
20160701|2016-01-29 01:00,29,485.25,485.5,485.25,485.25,21
20160701|2016-01-29 01:30,29,485.25,485.25,484.75,484.75,21
20160701|2016-01-29 03:30,29,484.5,485.25,484.5,485.25,4
20160701|2016-01-29 04:00,29,485.5,485.5,484.75,484.75,33
20160701|2016-01-29 04:30,29,485,485.25,485,485,49
20160701|2016-01-29 05:30,29,484,484,484,484,2
20160701|2016-01-29 06:00,29,484,484,484,484,17
20160701|2016-01-29 06:30,29,484,484,484,484,13
20160701|2016-01-29 07:00,29,485,485,484.75,484.75,5
20160701|2016-01-29 07:30,29,485,485.5,485,485,13
20160701|2016-01-29 08:30,29,485.25,488.75,483.75,487.75,345
20160701|2016-01-29 09:00,29,487.25,488.75,486,486,185
20160701|2016-01-29 09:30,29,486.75,487.5,485.25,487,61
20160701|2016-01-29 10:00,29,487.5,488,486.75,487,46
20160701|2016-01-29 10:30,29,486.5,487.5,486.5,487,13
20160701|2016-01-29 11:00,29,487.5,488.5,487.25,488.5,21
20160701|2016-01-29 11:30,29,488.25,488.25,487.25,487.5,4
20160701|2016-01-29 12:00,29,487.75,488.75,487.75,488,97
20160701|2016-01-29 12:30,29,488,488.75,487.5,487.75,72
20160701|2016-01-29 13:00,29,488,492.5,488,491.5,219
20160701|2016-01-31 19:00,1,488,488,488,488,1
20160701|2016-01-31 21:00,1,490.25,490.5,490,490.5,6
20160701|2016-01-31 21:30,1,490.25,490.25,490.25,490.25,1
20160701|2016-01-31 22:00,1,490.5,490.5,490.5,490.5,1
20160701|2016-01-31 23:00,1,490.5,490.5,490.5,490.5,3
20160701|2016-02-01 00:30,1,489,489.5,489,489.25,4
20160701|2016-02-01 02:00,1,489.5,489.75,489.5,489.75,4
20160701|2016-02-01 03:00,1,489.5,489.5,489.25,489.5,5
20160701|2016-02-01 04:00,1,488.75,488.75,488,488.25,35
20160701|2016-02-01 04:30,1,488.25,488.25,488.25,488.25,7
20160701|2016-02-01 06:00,1,488.5,488.5,488.5,488.5,2
20160701|2016-02-01 06:30,1,488,488,488,488,1
20160701|2016-02-01 07:00,1,488,488,488,488,1
20160701|2016-02-01 07:30,1,488,488.25,488,488.25,4
20160701|2016-02-01 08:30,1,487.5,488.5,486.5,487,83
20160701|2016-02-01 09:00,1,486.5,487,485.75,486.5,108
20160701|2016-02-01 09:30,1,486.75,487,485.75,486,129
20160701|2016-02-01 10:00,1,485.75,485.75,485.5,485.5,68
20160701|2016-02-01 10:30,1,485.5,486,485.25,485.75,29
20160701|2016-02-01 11:00,1,485.75,486,484.5,485,172
20160701|2016-02-01 11:30,1,484.75,485,484,484.25,62
20160701|2016-02-01 12:00,1,484,484.25,483.75,484,76
20160701|2016-02-01 12:30,1,484,485.25,484,485.25,94
20160701|2016-02-01 13:00,1,485.25,487.75,485.25,487.5,151
20160701|2016-02-01 19:00,2,487,487,486.25,486.75,35
20160701|2016-02-02 02:30,2,488.25,488.25,487.75,487.75,42
20160701|2016-02-02 03:00,2,487.75,488,487.75,488,12
20160701|2016-02-02 06:30,2,485.75,485.75,485.75,485.75,3
20160701|2016-02-02 07:30,2,486,486,485.5,485.5,3
20160701|2016-02-02 08:30,2,485.25,487.5,485,487.5,123
20160701|2016-02-02 09:00,2,487.25,489,487,488.25,394
20160701|2016-02-02 09:30,2,488.25,493.25,488.25,491.25,459
20160701|2016-02-02 10:00,2,491.5,493,490.25,490.25,37
20160701|2016-02-02 10:30,2,490.5,490.75,489.25,489.5,257
20160701|2016-02-02 11:00,2,489.5,489.75,487.5,487.5,34
20160701|2016-02-02 11:30,2,487.5,488,487.25,487.75,127
20160701|2016-02-02 12:00,2,487.5,487.75,485.5,485.75,69
20160701|2016-02-02 12:30,2,485.5,485.75,485,485.25,50
20160701|2016-02-02 13:00,2,484.75,486,484,486,186
20160701|2016-02-02 19:00,3,485.25,485.25,485.25,485.25,2
20160701|2016-02-02 19:30,3,486,486,486,486,2
20160701|2016-02-03 00:00,3,486,486,486,486,2
20160701|2016-02-03 00:30,3,486,486,486,486,2
20160701|2016-02-03 01:00,3,486,486,486,486,3
20160701|2016-02-03 01:30,3,485.75,485.75,485.75,485.75,11
20160701|2016-02-03 03:30,3,486.25,486.5,486.25,486.5,3
20160701|2016-02-03 04:00,3,485.75,485.75,485.5,485.5,7
20160701|2016-02-03 04:30,3,485.75,485.75,485.5,485.75,15
20160701|2016-02-03 05:00,3,485.75,485.75,485.75,485.75,2
20160701|2016-02-03 05:30,3,486.25,486.25,486.25,486.25,2
20160701|2016-02-03 06:00,3,486.25,486.25,486.25,486.25,7
20160701|2016-02-03 07:30,3,485.5,485.75,485.5,485.75,2
20160701|2016-02-03 08:30,3,485.5,490.25,485.5,489.75,169
20160701|2016-02-03 09:00,3,489.5,490.5,489,489.25,147
20160701|2016-02-03 09:30,3,489.25,489.75,488.25,489.75,42
20160701|2016-02-03 10:00,3,489.75,490.25,489,489.5,32
20160701|2016-02-03 10:30,3,488.25,488.5,487.75,488.25,67
20160701|2016-02-03 11:00,3,487.75,488.5,487.25,488.5,38
20160701|2016-02-03 11:30,3,488.75,489,487.25,487.25,44
20160701|2016-02-03 12:00,3,487.25,487.25,485.5,485.5,29
20160701|2016-02-03 12:30,3,485.25,485.5,484.75,484.75,19
20160701|2016-02-03 13:00,3,485,488.75,484.5,487.25,165
20160701|2016-02-03 19:00,4,488.25,488.25,488.25,488.25,30
20160701|2016-02-03 19:30,4,488.75,488.75,488.75,488.75,1
20160701|2016-02-03 22:00,4,489.25,490,489.25,490,8
20160701|2016-02-03 22:30,4,489.5,489.5,489.5,489.5,1
20160701|2016-02-04 01:30,4,489.5,489.5,489.5,489.5,1
20160701|2016-02-04 02:00,4,489.5,489.5,489,489,35
20160701|2016-02-04 02:30,4,489.5,489.5,489.5,489.5,1
20160701|2016-02-04 03:00,4,490.25,490.75,490.25,490.5,22
20160701|2016-02-04 03:30,4,490.75,490.75,490.5,490.75,45
20160701|2016-02-04 04:00,4,490.25,490.75,490.25,490.5,32
20160701|2016-02-04 04:30,4,490.5,490.5,490.25,490.5,26
20160701|2016-02-04 05:00,4,490.5,490.5,490.5,490.5,4
20160701|2016-02-04 05:30,4,490.5,490.75,490.5,490.5,46
20160701|2016-02-04 06:00,4,490.25,490.5,490.25,490.25,33
20160701|2016-02-04 06:30,4,490.25,490.25,490.25,490.25,8
20160701|2016-02-04 07:00,4,490.25,490.25,489.75,489.75,49
20160701|2016-02-04 07:30,4,488.75,489.5,488.5,488.5,27
20160701|2016-02-04 08:30,4,488.75,489,486,486.25,76
20160701|2016-02-04 09:00,4,486.25,489.75,486.25,489.75,179
20160701|2016-02-04 09:30,4,489.75,489.75,485,485.5,59
20160701|2016-02-04 10:00,4,485.25,485.25,481,481.25,699
20160701|2016-02-04 10:30,4,481,483,481,482.75,65
20160701|2016-02-04 11:00,4,482.25,482.75,481.5,482.25,74
20160701|2016-02-04 11:30,4,481.75,482.5,480.25,480.25,285
20160701|2016-02-04 12:00,4,480.25,481.25,480,480.75,66
20160701|2016-02-04 12:30,4,480.75,480.75,480,480.25,66
20160701|2016-02-04 13:00,4,480.25,480.75,479,479.5,243
20160701|2016-02-04 19:00,5,480.75,480.75,480.75,480.75,16
20160701|2016-02-04 20:00,5,480.75,480.75,480.75,480.75,2
20160701|2016-02-04 20:30,5,480,480,480,480,3
20160701|2016-02-05 01:00,5,479.75,479.75,479.75,479.75,5
20160701|2016-02-05 01:30,5,479.75,479.75,479.75,479.75,2
20160701|2016-02-05 02:00,5,479.5,479.5,479.5,479.5,24
20160701|2016-02-05 02:30,5,479.25,479.25,479,479,43
20160701|2016-02-05 03:00,5,479.25,479.25,479.25,479.25,1
20160701|2016-02-05 03:30,5,479.25,479.5,479.25,479.5,8
20160701|2016-02-05 04:00,5,479.5,479.75,479.5,479.75,8
20160701|2016-02-05 05:30,5,478.75,478.75,478.25,478.75,23
20160701|2016-02-05 06:00,5,478.75,479,478.75,479,5
20160701|2016-02-05 06:30,5,479,479,479,479,3
20160701|2016-02-05 07:00,5,479.25,479.25,478.75,479,56
20160701|2016-02-05 07:30,5,479,479.5,478.5,478.5,22
20160701|2016-02-05 08:30,5,478,478.5,472.75,474.5,556
20160701|2016-02-05 09:00,5,474.75,475.75,473.25,473.75,117
20160701|2016-02-05 09:30,5,473.75,473.75,471.5,472.5,377
20160701|2016-02-05 10:00,5,472.25,472.75,472,472.25,148
20160701|2016-02-05 10:30,5,472.25,472.5,472,472.5,30
20160701|2016-02-05 11:00,5,472.25,472.5,471.75,472,270
20160701|2016-02-05 11:30,5,472,472.5,471.75,472.5,51
20160701|2016-02-05 12:00,5,473,473.25,472.5,473.25,49
20160701|2016-02-05 12:30,5,473.25,473.5,472.75,473,138
20160701|2016-02-05 13:00,5,473,474,472.5,472.75,318
20160701|2016-02-07 19:00,8,473,473,471.5,471.5,189
20160701|2016-02-07 19:30,8,472,472,472,472,6
20160701|2016-02-07 20:30,8,471.5,471.5,471.5,471.5,1
20160701|2016-02-07 21:30,8,471.5,471.5,471.5,471.5,3
20160701|2016-02-07 22:30,8,471.5,471.5,471.5,471.5,2
20160701|2016-02-07 23:00,8,471.75,471.75,471.75,471.75,1
20160701|2016-02-08 02:30,8,471.5,471.5,471.5,471.5,27
20160701|2016-02-08 03:00,8,471.25,471.25,471,471,35
20160701|2016-02-08 03:30,8,471,471,471,471,13
20160701|2016-02-08 04:00,8,471,471,471,471,13
20160701|2016-02-08 04:30,8,471,471,471,471,5
20160701|2016-02-08 05:30,8,470.75,470.75,470.75,470.75,10
20160701|2016-02-08 06:00,8,470.25,470.5,470.25,470.25,21
20160701|2016-02-08 06:30,8,470,470,469.25,469.25,172
20160701|2016-02-08 07:00,8,469,469.75,468.75,469.75,50
20160701|2016-02-08 07:30,8,469,469,469,469,4
20160701|2016-02-08 08:30,8,469.5,472.25,468.25,471,370
20160701|2016-02-08 09:00,8,470.25,472.5,469.75,471.25,304
20160701|2016-02-08 09:30,8,470.75,470.75,468.5,468.5,94
20160701|2016-02-08 10:00,8,468.5,469.5,468.5,469,204
20160701|2016-02-08 10:30,8,469,469.25,466.25,466.25,444
20160701|2016-02-08 11:00,8,466.25,467.5,466,466.25,305
20160701|2016-02-08 11:30,8,466.25,466.75,465,465,301
20160701|2016-02-08 12:00,8,465.25,465.5,464.5,464.75,167
20160701|2016-02-08 12:30,8,464.5,465.25,464.5,464.75,200
20160701|2016-02-08 13:00,8,464.5,466.75,464.5,465.5,408
20160701|2016-02-08 19:00,9,465,465.25,465,465,20
20160701|2016-02-08 20:00,9,464.5,464.5,463.75,464,11
20160701|2016-02-08 20:30,9,463.75,463.75,463.75,463.75,2
20160701|2016-02-08 21:00,9,464.75,464.75,464.75,464.75,13
20160701|2016-02-08 21:30,9,464.75,465.25,464.75,464.75,20
20160701|2016-02-08 22:00,9,464.75,464.75,464.75,464.75,2
20160701|2016-02-09 01:00,9,464.75,464.75,464.75,464.75,7
20160701|2016-02-09 01:30,9,464.75,464.75,464.75,464.75,4
20160701|2016-02-09 02:00,9,464.75,464.75,464.75,464.75,6
20160701|2016-02-09 02:30,9,464.75,464.75,464.75,464.75,22
20160701|2016-02-09 04:00,9,464.75,465,464.75,464.75,9
20160701|2016-02-09 04:30,9,464.75,465.25,464.75,464.75,18
20160701|2016-02-09 05:00,9,465,465.25,464.75,465,51
20160701|2016-02-09 05:30,9,465,465,464.75,464.75,79
20160701|2016-02-09 06:00,9,464.75,465,464.75,464.75,14
20160701|2016-02-09 06:30,9,464.75,464.75,464,464.25,42
20160701|2016-02-09 07:00,9,464.25,464.25,464,464,101
20160701|2016-02-09 07:30,9,464.5,465.5,464.5,465.5,66
20160701|2016-02-09 08:30,9,465.25,466,463.75,464.25,453
20160701|2016-02-09 09:00,9,464.25,465.25,463.75,464,294
20160701|2016-02-09 09:30,9,464,464.25,463.75,463.75,43
20160701|2016-02-09 10:00,9,463.75,463.75,463.25,463.25,358
20160701|2016-02-09 10:30,9,463.25,463.5,462.75,463.5,188
20160701|2016-02-09 11:00,9,463,465.25,462,463,415
20160701|2016-02-09 11:30,9,463.5,463.75,462.25,462.75,40
20160701|2016-02-09 12:00,9,462.5,462.5,461.75,462.5,229
20160701|2016-02-09 12:30,9,462.75,464.25,462.75,464,392
20160701|2016-02-09 13:00,9,463.75,464.75,463.25,464.5,88
20160701|2016-02-09 19:00,10,464.75,465.75,464.75,465.75,6
20160701|2016-02-09 19:30,10,464.75,464.75,464.75,464.75,2
20160701|2016-02-10 03:30,10,465,465,465,465,1
20160701|2016-02-10 04:00,10,464.25,464.25,464,464.25,5
20160701|2016-02-10 05:00,10,464.25,464.25,464.25,464.25,1
20160701|2016-02-10 07:00,10,464,464,464,464,6
20160701|2016-02-10 08:30,10,465,466.75,464.25,466.75,144
20160701|2016-02-10 09:00,10,466.5,466.75,466,466.25,24
20160701|2016-02-10 09:30,10,466.25,467.5,465.5,465.75,88
20160701|2016-02-10 10:00,10,466.25,467,463.5,464.5,235
20160701|2016-02-10 10:30,10,464.25,466,463.75,466,313
20160701|2016-02-10 11:00,10,466,467,465.75,467,80
20160701|2016-02-10 11:30,10,467.25,467.5,466.25,467,96
20160701|2016-02-10 12:00,10,467,467.5,465.25,465.75,131
20160701|2016-02-10 12:30,10,465.75,466,464.25,464.5,198
20160701|2016-02-10 13:00,10,465,465.25,464.5,464.5,141
20160701|2016-02-10 19:00,11,464,465.25,464,465.25,4
20160701|2016-02-10 19:30,11,466,466,465.75,465.75,3
20160701|2016-02-10 21:30,11,466.25,466.5,466.25,466.5,2
20160701|2016-02-10 23:30,11,466.75,466.75,466.75,466.75,1
20160701|2016-02-11 01:00,11,466.75,466.75,466.75,466.75,1
20160701|2016-02-11 01:30,11,467.25,468,467.25,468,9
20160701|2016-02-11 02:00,11,468,468,468,468,17
20160701|2016-02-11 02:30,11,468.25,468.25,468,468.25,22
20160701|2016-02-11 03:00,11,468,468,468,468,2
20160701|2016-02-11 03:30,11,468.5,468.5,468.5,468.5,2
20160701|2016-02-11 04:30,11,469,469.5,469,469.25,3
20160701|2016-02-11 05:00,11,469.25,469.25,469.25,469.25,9
20160701|2016-02-11 06:00,11,468.5,468.5,468.5,468.5,1
20160701|2016-02-11 06:30,11,468.5,468.5,468.5,468.5,1
20160701|2016-02-11 07:00,11,468.75,468.75,467.75,468,123
20160701|2016-02-11 07:30,11,467.75,468,467.5,467.5,12
20160701|2016-02-11 08:30,11,467,470.5,466.5,470.25,623
20160701|2016-02-11 09:00,11,470.25,471.25,468.5,468.75,156
20160701|2016-02-11 09:30,11,468.25,469.75,468,468.75,148
20160701|2016-02-11 10:00,11,468.75,469,466.75,467.25,168
20160701|2016-02-11 10:30,11,467.25,468,466.5,467.25,118
20160701|2016-02-11 11:00,11,467.25,467.25,465.75,465.75,116
20160701|2016-02-11 11:30,11,465.5,465.5,464.25,465,61
20160701|2016-02-11 12:00,11,464.5,465,464.25,464.25,11
20160701|2016-02-11 12:30,11,464.25,464.75,464.25,464.5,52
20160701|2016-02-11 13:00,11,464.5,464.75,464,464,111
20160701|2016-02-11 19:00,12,464.5,465.5,464.5,465.5,5
20160701|2016-02-11 19:30,12,465.5,465.75,465.5,465.75,4
20160701|2016-02-11 20:00,12,465.5,465.75,465.5,465.75,2
20160701|2016-02-11 20:30,12,465.5,465.5,465.5,465.5,1
20160701|2016-02-11 22:00,12,465.25,465.25,465.25,465.25,1
20160701|2016-02-12 00:00,12,465.5,465.5,465.5,465.5,3
20160701|2016-02-12 00:30,12,465.75,466,465.75,466,2
20160701|2016-02-12 01:00,12,465.75,465.75,465.75,465.75,11
20160701|2016-02-12 02:00,12,466,466,466,466,2
20160701|2016-02-12 02:30,12,466,466,466,466,1
20160701|2016-02-12 03:00,12,466,466,466,466,3
20160701|2016-02-12 03:30,12,465.75,465.75,465.75,465.75,1
20160701|2016-02-12 04:00,12,465.75,465.75,465.75,465.75,7
20160701|2016-02-12 04:30,12,465.5,465.5,465.5,465.5,1
20160701|2016-02-12 06:30,12,466,466,466,466,2
20160701|2016-02-12 07:00,12,466.5,466.5,466.5,466.5,7
20160701|2016-02-12 07:30,12,466.75,467,466.75,467,59
20160701|2016-02-12 08:30,12,467.25,467.5,463.75,463.75,204
20160701|2016-02-12 09:00,12,463.75,467.5,463,467,148
20160701|2016-02-12 09:30,12,466.75,467.5,465.5,466.5,75
20160701|2016-02-12 10:00,12,466.75,468,466.75,467.25,92
20160701|2016-02-12 10:30,12,467.5,469,466.75,468.75,49
20160701|2016-02-12 11:00,12,468.75,469,468,468.5,91
20160701|2016-02-12 11:30,12,468.25,468.5,465.75,465.75,80
20160701|2016-02-12 12:00,12,465.75,465.75,464.75,464.75,77
20160701|2016-02-12 12:30,12,464.75,465,463.75,464,94
20160701|2016-02-12 13:00,12,464,465.25,464,465.25,75
20160701|2016-02-15 19:00,16,466,470,466,470,14
20160701|2016-02-15 19:30,16,469.5,469.75,469.5,469.5,6
20160701|2016-02-15 20:30,16,469,469,469,469,6
20160701|2016-02-15 22:00,16,469.5,469.5,469.5,469.5,1
20160701|2016-02-15 22:30,16,469.5,469.5,469.5,469.5,1
20160701|2016-02-16 01:00,16,469.5,470,469.25,469.25,6
20160701|2016-02-16 01:30,16,469,469,469,469,2
20160701|2016-02-16 03:30,16,469,469,469,469,1
20160701|2016-02-16 04:30,16,468.75,468.75,468.75,468.75,1
20160701|2016-02-16 05:00,16,468.5,468.5,468.5,468.5,8
20160701|2016-02-16 06:00,16,468.5,468.75,468,468,41
20160701|2016-02-16 07:00,16,468,468,468,468,2
20160701|2016-02-16 07:30,16,467.5,467.75,467.5,467.75,6
20160701|2016-02-16 08:30,16,467.25,467.75,466.25,467.5,156
20160701|2016-02-16 09:00,16,467.75,468.5,467.5,467.75,103
20160701|2016-02-16 09:30,16,467.75,468.25,467.5,467.75,40
20160701|2016-02-16 10:00,16,468,468.5,467.5,468,128
20160701|2016-02-16 10:30,16,468.5,469.5,468.25,469.25,33
20160701|2016-02-16 11:00,16,468.75,469.5,468.5,468.5,149
20160701|2016-02-16 11:30,16,469.25,472.5,469.25,471.5,187
20160701|2016-02-16 12:00,16,471.75,471.75,469.5,470,70
20160701|2016-02-16 12:30,16,469.5,470,469,469.5,61
20160701|2016-02-16 13:00,16,469.25,470.75,469,469.5,159
20160701|2016-02-16 19:00,17,469.75,471,469.75,471,10
20160701|2016-02-16 21:00,17,470,470,470,470,1
20160701|2016-02-16 22:00,17,469.75,469.75,469.75,469.75,1
20160701|2016-02-16 22:30,17,469.5,469.5,469.5,469.5,3
20160701|2016-02-16 23:00,17,469.25,469.25,468.75,468.75,10
20160701|2016-02-16 23:30,17,469.25,469.25,469,469,16
20160701|2016-02-17 00:00,17,469,469,469,469,4
20160701|2016-02-17 00:30,17,469,469,469,469,5
20160701|2016-02-17 01:00,17,469,469,469,469,2
20160701|2016-02-17 01:30,17,469,469,468.25,468.25,91
20160701|2016-02-17 02:30,17,468.5,468.5,468.25,468.25,4
20160701|2016-02-17 03:00,17,468.5,468.5,468.5,468.5,28
20160701|2016-02-17 03:30,17,467.75,467.75,467.75,467.75,3
20160701|2016-02-17 04:00,17,468,468,467.75,467.75,8
20160701|2016-02-17 04:30,17,468,468,468,468,20
20160701|2016-02-17 05:00,17,468.25,468.25,468.25,468.25,5
20160701|2016-02-17 05:30,17,468,468,468,468,15
20160701|2016-02-17 06:00,17,468.5,468.5,468.25,468.25,13
20160701|2016-02-17 06:30,17,468.25,468.25,468.25,468.25,30
20160701|2016-02-17 07:00,17,468.25,468.5,468.25,468.25,32
20160701|2016-02-17 07:30,17,468,468.25,468,468.25,9
20160701|2016-02-17 08:30,17,468.5,472,468,471.25,175
20160701|2016-02-17 09:00,17,471.5,473.25,471.25,473,299
20160701|2016-02-17 09:30,17,473,474,471.75,472.5,564
20160701|2016-02-17 10:00,17,472.75,472.75,472,472,33
20160701|2016-02-17 10:30,17,472,473,471.75,472.5,85
20160701|2016-02-17 11:00,17,472.5,472.5,471.75,471.75,4
20160701|2016-02-17 11:30,17,471.75,472,471.5,471.75,79
20160701|2016-02-17 12:00,17,472,472.5,471.25,472.5,446
20160701|2016-02-17 12:30,17,472.5,473.5,472.5,473.25,82
20160701|2016-02-17 13:00,17,473,474,472.5,473.5,362
20160701|2016-02-17 19:00,18,472.25,473,471.25,473,18
20160701|2016-02-17 19:30,18,473.75,473.75,473.25,473.25,5
20160701|2016-02-17 21:30,18,473.25,473.25,473.25,473.25,1
20160701|2016-02-18 00:00,18,473,473,473,473,2
20160701|2016-02-18 00:30,18,473,473,472.75,472.75,3
20160701|2016-02-18 01:00,18,473,473,473,473,2
20160701|2016-02-18 01:30,18,472.75,473.25,472.75,473.25,7
20160701|2016-02-18 02:00,18,473.25,473.5,473.25,473.25,5
20160701|2016-02-18 04:00,18,473.5,473.5,473.25,473.25,2
20160701|2016-02-18 04:30,18,473,473,473,473,3
20160701|2016-02-18 05:30,18,473.25,473.75,473.25,473.75,8
20160701|2016-02-18 06:00,18,474,474,474,474,2
20160701|2016-02-18 06:30,18,474,474,474,474,1
20160701|2016-02-18 08:30,18,474.75,475,473,473.25,222
20160701|2016-02-18 09:00,18,473.75,473.75,473.25,473.75,32
20160701|2016-02-18 09:30,18,474,474.75,473.25,473.5,165
20160701|2016-02-18 10:00,18,473.25,473.5,471.5,472.75,296
20160701|2016-02-18 10:30,18,472.75,474.5,472.5,474.5,49
20160701|2016-02-18 11:00,18,474,474.25,473,473,206
20160701|2016-02-18 11:30,18,473,473.25,471.75,472.5,60
20160701|2016-02-18 12:00,18,472.5,473.25,472.25,472.25,26
20160701|2016-02-18 12:30,18,472.5,473,472.5,472.5,33
20160701|2016-02-18 13:00,18,472.5,473.5,468.25,473.25,272
20160701|2016-02-18 19:00,19,472.75,472.75,472.75,472.75,7
20160701|2016-02-18 19:30,19,472.5,473,472.5,473,9
20160701|2016-02-18 20:00,19,473,473,473,473,1
20160701|2016-02-18 20:30,19,472.5,472.5,472,472,5
20160701|2016-02-18 22:30,19,472,472.25,472,472.25,2
20160701|2016-02-18 23:30,19,472.25,472.25,472.25,472.25,2
20160701|2016-02-19 01:30,19,471.75,471.75,471.75,471.75,1
20160701|2016-02-19 02:00,19,472.25,472.25,472.25,472.25,1
20160701|2016-02-19 03:00,19,471.5,471.75,471.5,471.75,6
20160701|2016-02-19 03:30,19,471.75,471.75,471.75,471.75,4
20160701|2016-02-19 04:30,19,471.5,471.5,471,471,7
20160701|2016-02-19 05:00,19,471.25,471.25,471,471,12
20160701|2016-02-19 05:30,19,471.25,471.5,471.25,471.5,2
20160701|2016-02-19 06:30,19,471.5,472.5,471.5,472.5,13
20160701|2016-02-19 07:00,19,473,473,473,473,5
20160701|2016-02-19 07:30,19,472.5,473.25,472.5,473,5
20160701|2016-02-19 08:30,19,473.25,475,472.75,473,276
20160701|2016-02-19 09:00,19,473.75,475.25,473.75,474.5,185
20160701|2016-02-19 09:30,19,474.75,477.5,474.25,474.75,105
20160701|2016-02-19 10:00,19,474.75,475.25,474,474.25,41
20160701|2016-02-19 10:30,19,474.5,475.75,474.25,475.75,197
20160701|2016-02-19 11:00,19,475.5,475.75,475,475.5,67
20160701|2016-02-19 11:30,19,475.75,475.75,474.75,474.75,142
20160701|2016-02-19 12:00,19,474.75,478.25,474.75,477.5,402
20160701|2016-02-19 12:30,19,477,479,477,478,298
20160701|2016-02-19 13:00,19,477.75,478,475.25,475.5,197
20160701|2016-02-21 19:00,22,469.25,477.25,469.25,477.25,218
20160701|2016-02-21 19:30,22,477.25,477.25,477.25,477.25,3
20160701|2016-02-21 20:00,22,476.75,477,476.75,477,7
20160701|2016-02-21 20:30,22,477.5,477.75,477.5,477.5,6
20160701|2016-02-21 21:00,22,477.5,477.5,477.5,477.5,1
20160701|2016-02-21 21:30,22,477.75,477.75,477.75,477.75,2
20160701|2016-02-21 22:00,22,477.5,478,477.5,478,35
20160701|2016-02-21 23:00,22,478,478,478,478,3
20160701|2016-02-21 23:30,22,478.25,478.25,478.25,478.25,1
20160701|2016-02-22 00:00,22,478.5,478.5,478.25,478.25,8
20160701|2016-02-22 00:30,22,478.25,478.25,478.25,478.25,1
20160701|2016-02-22 01:30,22,478.25,478.25,478.25,478.25,1
20160701|2016-02-22 02:00,22,479.25,479.25,479.25,479.25,1
20160701|2016-02-22 02:30,22,478.75,478.75,478.75,478.75,2
20160701|2016-02-22 03:00,22,479.5,479.75,479.5,479.5,67
20160701|2016-02-22 03:30,22,479.5,479.5,479.5,479.5,1
20160701|2016-02-22 04:30,22,479.75,479.75,479.75,479.75,8
20160701|2016-02-22 06:00,22,479,479.75,479,479.25,18
20160701|2016-02-22 06:30,22,479.75,480,479.25,480,36
20160701|2016-02-22 07:00,22,480,480,478.25,479.5,24
20160701|2016-02-22 07:30,22,479.75,479.75,479.25,479.25,48
20160701|2016-02-22 08:30,22,479.25,479.25,477.25,477.25,309
20160701|2016-02-22 09:00,22,477.25,477.25,472.75,473,448
20160701|2016-02-22 09:30,22,473.5,475.5,473.25,475.5,79
20160701|2016-02-22 10:00,22,475.75,476.5,475.25,475.5,102
20160701|2016-02-22 10:30,22,475.5,476.5,475.25,475.25,57
20160701|2016-02-22 11:00,22,475.5,475.75,474.25,474.5,41
20160701|2016-02-22 11:30,22,475,475.5,474.25,475,108
20160701|2016-02-22 12:00,22,474.75,474.75,473.25,473.5,97
20160701|2016-02-22 12:30,22,473.25,474.25,473,474.25,156
20160701|2016-02-22 13:00,22,474,474.5,473,473,277
20160701|2016-02-22 19:00,23,473.5,473.75,472.75,473.75,52
20160701|2016-02-22 20:00,23,473.25,473.5,473.25,473.5,2
20160701|2016-02-22 21:00,23,472.75,472.75,472.25,472.25,8
20160701|2016-02-22 21:30,23,472,472,472,472,1
20160701|2016-02-22 22:00,23,471.75,471.75,471.75,471.75,17
20160701|2016-02-22 23:00,23,472.5,472.5,472.5,472.5,4
20160701|2016-02-22 23:30,23,472.75,472.75,472.75,472.75,2
20160701|2016-02-23 00:00,23,472.5,472.5,472.5,472.5,1
20160701|2016-02-23 00:30,23,472.5,472.5,472.5,472.5,1
20160701|2016-02-23 02:00,23,472.75,472.75,472.75,472.75,4
20160701|2016-02-23 04:00,23,472.75,472.75,472.75,472.75,2
20160701|2016-02-23 04:30,23,473,473,473,473,2
20160701|2016-02-23 05:30,23,473.5,473.5,473,473,6
20160701|2016-02-23 06:00,23,473,473,473,473,6
20160701|2016-02-23 06:30,23,473,473.25,473,473.25,7
20160701|2016-02-23 07:00,23,473.25,473.25,473,473,17
20160701|2016-02-23 07:30,23,472.75,472.75,472.25,472.25,57
20160701|2016-02-23 08:30,23,472.5,472.75,469.25,470.25,429
20160701|2016-02-23 09:00,23,470.25,470.5,468.75,469.5,326
20160701|2016-02-23 09:30,23,469.25,469.25,467,467.25,351
20160701|2016-02-23 10:00,23,467.25,469,466.25,468.5,542
20160701|2016-02-23 10:30,23,468.5,468.75,467.5,468,57
20160701|2016-02-23 11:00,23,468,468,466.75,468,57
20160701|2016-02-23 11:30,23,467.75,468,467.25,467.25,63
20160701|2016-02-23 12:00,23,467.5,467.5,466.5,466.75,141
20160701|2016-02-23 12:30,23,466.5,466.5,465,466,220
20160701|2016-02-23 13:00,23,466.25,467.25,466,467,203
20160701|2016-02-23 19:00,24,466,466.25,466,466,15
20160701|2016-02-23 20:00,24,465.75,466.25,465.75,466.25,7
20160701|2016-02-23 20:30,24,466.25,466.25,466.25,466.25,8
20160701|2016-02-23 21:00,24,466,466,465.75,465.75,8
20160701|2016-02-23 21:30,24,465.25,465.25,464.25,464.25,10
20160701|2016-02-23 22:00,24,465.25,465.25,465.25,465.25,20
20160701|2016-02-23 22:30,24,465.25,465.25,464.75,465,32
20160701|2016-02-24 01:30,24,465.5,465.5,465.5,465.5,4
20160701|2016-02-24 02:00,24,465.25,465.25,465.25,465.25,3
20160701|2016-02-24 03:00,24,464.5,464.5,464.5,464.5,2
20160701|2016-02-24 05:30,24,464.5,465,464.5,465,6
20160701|2016-02-24 06:00,24,465,465,464.75,464.75,4
20160701|2016-02-24 06:30,24,464.5,465,464.5,465,30
20160701|2016-02-24 07:00,24,465,465.5,464.75,465.5,10
20160701|2016-02-24 07:30,24,466,466.25,465.5,465.5,51
20160701|2016-02-24 08:30,24,465.25,467.5,464.5,465.75,444
20160701|2016-02-24 09:00,24,465.75,468,465.75,467.5,117
20160701|2016-02-24 09:30,24,467.25,467.25,463.75,464,180
20160701|2016-02-24 10:00,24,464,464.25,460.25,460.25,342
20160701|2016-02-24 10:30,24,460.75,463.25,459,463.25,995
20160701|2016-02-24 11:00,24,463.25,465.5,462.75,462.75,700
20160701|2016-02-24 11:30,24,463.25,465,463.25,464.5,199
20160701|2016-02-24 12:00,24,464.5,465.25,463.75,463.75,206
20160701|2016-02-24 12:30,24,463.75,465,463.75,464.25,187
20160701|2016-02-24 13:00,24,464,464.75,463.75,464.25,453
20160701|2016-02-24 19:00,25,462.25,465,462.25,463.75,129
20160701|2016-02-24 19:30,25,463.75,463.75,463.75,463.75,10
20160701|2016-02-24 20:00,25,463.75,463.75,463.75,463.75,7
20160701|2016-02-24 20:30,25,463.75,463.75,463.75,463.75,4
20160701|2016-02-24 21:00,25,463.75,463.75,463.75,463.75,13
20160701|2016-02-24 21:30,25,463.75,463.75,463.75,463.75,1
20160701|2016-02-24 22:00,25,463.75,463.75,463.75,463.75,2
20160701|2016-02-25 00:30,25,463.75,463.75,463.75,463.75,12
20160701|2016-02-25 01:00,25,463.75,464.25,463.75,464.25,33
20160701|2016-02-25 01:30,25,464.25,464.25,464.25,464.25,30
20160701|2016-02-25 02:00,25,464.25,464.75,464.25,464.5,65
20160701|2016-02-25 02:30,25,465,465,465,465,14
20160701|2016-02-25 03:00,25,465.25,465.25,465.25,465.25,3
20160701|2016-02-25 03:30,25,465.5,465.5,465.5,465.5,4
20160701|2016-02-25 04:00,25,466.25,466.25,466,466,10
20160701|2016-02-25 05:00,25,466,466,465.75,465.75,9
20160701|2016-02-25 06:30,25,465,465,464.5,464.5,10
20160701|2016-02-25 07:00,25,465,465.5,465,465.5,95
20160701|2016-02-25 07:30,25,465.25,466,465.25,465.75,20
20160701|2016-02-25 08:30,25,465.25,466.5,463.75,463.75,478
20160701|2016-02-25 09:00,25,463.5,464,462.25,462.75,250
20160701|2016-02-25 09:30,25,462.5,463.25,461.25,462.5,167
20160701|2016-02-25 10:00,25,462.5,464.5,461.25,464.5,124
20160701|2016-02-25 10:30,25,464.5,467.25,464.5,465.75,216
20160701|2016-02-25 11:00,25,465.75,466.5,465.5,466.5,92
20160701|2016-02-25 11:30,25,466.5,466.5,465.25,465.25,64
20160701|2016-02-25 12:00,25,465.25,466.5,465,465.5,306
20160701|2016-02-25 12:30,25,465.5,466.25,464.75,465.5,134
20160701|2016-02-25 13:00,25,465.5,468,465.25,465.75,369
20160701|2016-02-25 19:00,26,467.25,467.25,467,467.25,6
20160701|2016-02-25 22:00,26,467.5,468.5,467.25,467.25,12
20160701|2016-02-26 00:00,26,467.25,467.25,467.25,467.25,1
20160701|2016-02-26 00:30,26,467.25,467.25,467.25,467.25,1
20160701|2016-02-26 01:30,26,467.25,467.25,467,467,9
20160701|2016-02-26 02:00,26,467.75,468.5,467.5,468,9
20160701|2016-02-26 02:30,26,468,468,468,468,4
20160701|2016-02-26 03:00,26,468,468,467.5,467.5,7
20160701|2016-02-26 03:30,26,467.5,468,467.5,468,38
20160701|2016-02-26 04:00,26,468.25,468.5,468,468.5,92
20160701|2016-02-26 05:00,26,468.75,468.75,468.5,468.5,5
20160701|2016-02-26 05:30,26,468.25,468.25,468.25,468.25,8
20160701|2016-02-26 06:00,26,468.25,468.5,468.25,468.5,2
20160701|2016-02-26 06:30,26,468.25,468.5,468.25,468.5,7
20160701|2016-02-26 07:00,26,468.25,468.25,467.5,467.5,41
20160701|2016-02-26 07:30,26,467.25,467.5,467.25,467.5,16
20160701|2016-02-26 08:30,26,467.5,468.75,466.25,467.5,509
20160701|2016-02-26 09:00,26,467.5,467.5,462,465.5,776
20160701|2016-02-26 09:30,26,465.25,465.25,462.75,463.75,129
20160701|2016-02-26 10:00,26,464,464,463,463.25,99
20160701|2016-02-26 10:30,26,463.25,464.25,463.25,463.25,125
20160701|2016-02-26 11:00,26,463,463,461.5,461.5,180
20160701|2016-02-26 11:30,26,461.5,463,461.5,463,143
20160701|2016-02-26 12:00,26,463,464,462.75,464,276
20160701|2016-02-26 12:30,26,463.75,464.5,463.5,464,302
20160701|2016-02-26 13:00,26,463.75,465.75,463.5,465.5,285
20160701|2016-02-28 19:00,29,464.5,466.25,464.5,465.5,223
20160701|2016-02-28 19:30,29,465.5,465.5,465,465.25,16
20160701|2016-02-28 20:00,29,465.5,465.5,465.25,465.25,38
20160701|2016-02-28 20:30,29,465.25,465.5,465.25,465.25,31
20160701|2016-02-28 21:00,29,465.75,465.75,465.75,465.75,7
20160701|2016-02-28 21:30,29,465.75,465.75,465.75,465.75,16
20160701|2016-02-28 22:00,29,465.75,466,465.75,466,5
20160701|2016-02-29 00:00,29,466.25,466.25,466.25,466.25,1
20160701|2016-02-29 02:00,29,466.75,466.75,466.75,466.75,3
20160701|2016-02-29 02:30,29,467,467,466.75,466.75,2
20160701|2016-02-29 03:00,29,466.75,466.75,466.75,466.75,8
20160701|2016-02-29 03:30,29,466.75,466.75,466.75,466.75,1
20160701|2016-02-29 06:00,29,467.75,468.25,467.75,468.25,5
20160701|2016-02-29 06:30,29,468.25,468.25,468.25,468.25,5
20160701|2016-02-29 07:00,29,468,468.25,468,468.25,4
20160701|2016-02-29 07:30,29,468,468.25,467.75,467.75,24
20160701|2016-02-29 08:30,29,467.75,467.75,464.25,465.5,283
20160701|2016-02-29 09:00,29,465.75,466.75,465,465.25,568
20160701|2016-02-29 09:30,29,464.5,466.75,462.5,465,264
20160701|2016-02-29 10:00,29,466,466.5,463.75,463.75,42
20160701|2016-02-29 10:30,29,463.75,464,462.5,463.5,180
20160701|2016-02-29 11:00,29,463.5,465.75,463.5,465.25,252
20160701|2016-02-29 11:30,29,465.5,465.5,463,464.25,63
20160701|2016-02-29 12:00,29,464.5,464.75,463.75,464.5,200
20160701|2016-02-29 12:30,29,464.75,466.25,464.75,466.25,225
20160701|2016-02-29 13:00,29,466.5,467.5,464.5,465.5,1030
20160701|2016-02-29 19:00,1,465.75,466,465,465.25,33
20160701|2016-02-29 20:00,1,465.75,466,465.75,466,4
20160701|2016-02-29 20:30,1,466,466.25,466,466.25,21
20160701|2016-02-29 21:00,1,466.5,466.5,466.25,466.25,25
20160701|2016-02-29 21:30,1,466.25,466.25,466.25,466.25,2
20160701|2016-02-29 22:00,1,466.25,466.25,466.25,466.25,2
20160701|2016-02-29 22:30,1,466.5,466.5,466.5,466.5,1
20160701|2016-02-29 23:30,1,466.25,466.5,466.25,466.5,5
20160701|2016-03-01 00:00,1,467,467,467,467,2
20160701|2016-03-01 00:30,1,466.5,466.5,466.5,466.5,3
20160701|2016-03-01 01:30,1,466.75,466.75,466.5,466.5,19
20160701|2016-03-01 02:00,1,466.25,466.25,465.75,466.25,21
20160701|2016-03-01 02:30,1,466,466,465.75,466,5
20160701|2016-03-01 03:00,1,466,466,466,466,1
20160701|2016-03-01 03:30,1,466.75,466.75,466,466,3
20160701|2016-03-01 04:00,1,466.5,466.5,466,466,15
20160701|2016-03-01 04:30,1,466,466,466,466,9
20160701|2016-03-01 05:00,1,466,466,466,466,1
20160701|2016-03-01 06:00,1,465.75,465.75,465.75,465.75,4
20160701|2016-03-01 06:30,1,466.25,466.25,465.75,465.75,4
20160701|2016-03-01 07:00,1,465.75,466.25,465,465,15
20160701|2016-03-01 07:30,1,464.5,465,464.5,465,6
20160701|2016-03-01 08:30,1,466,466,463,463.5,755
20160701|2016-03-01 09:00,1,463.25,465.25,462.5,464.5,481
20160701|2016-03-01 09:30,1,464.25,464.25,461.75,462.5,296
20160701|2016-03-01 10:00,1,462.5,462.5,460.25,461,558
20160701|2016-03-01 10:30,1,461,461.25,460.5,460.75,151
20160701|2016-03-01 11:00,1,460.5,460.75,460,460.5,175
20160701|2016-03-01 11:30,1,460.5,460.5,459.75,460,173
20160701|2016-03-01 12:00,1,460,460.5,459.75,460.5,131
20160701|2016-03-01 12:30,1,460.5,460.75,460.25,460.25,46
20160701|2016-03-01 13:00,1,460,460.5,459.25,460,364
20160701|2016-03-01 19:00,2,460,460,460,460,7
20160701|2016-03-01 19:30,2,459.5,459.5,459.5,459.5,13
20160701|2016-03-01 20:00,2,459,459.25,459,459.25,5
20160701|2016-03-01 20:30,2,459.25,459.5,459.25,459.5,10
20160701|2016-03-01 21:00,2,459.5,459.5,459.5,459.5,1
20160701|2016-03-01 21:30,2,459.25,459.25,459.25,459.25,7
20160701|2016-03-01 22:00,2,459.25,459.25,459.25,459.25,6
20160701|2016-03-01 23:30,2,460,460,460,460,1
20160701|2016-03-02 02:00,2,460,460.5,460,460.5,35
20160701|2016-03-02 02:30,2,460.75,460.75,460.75,460.75,9
20160701|2016-03-02 03:00,2,460.5,460.5,460.5,460.5,1
20160701|2016-03-02 03:30,2,460.25,460.25,460,460,8
20160701|2016-03-02 04:00,2,459.5,460.25,459.5,460.25,44
20160701|2016-03-02 04:30,2,459.75,459.75,459.75,459.75,2
20160701|2016-03-02 05:00,2,459.75,460,459.75,460,57
20160701|2016-03-02 06:00,2,460.25,460.5,459.75,459.75,35
20160701|2016-03-02 06:30,2,460,460,459.5,459.75,79
20160701|2016-03-02 07:00,2,459.75,459.75,459.25,459.25,30
20160701|2016-03-02 07:30,2,459.75,460,459.75,460,2
20160701|2016-03-02 08:30,2,460,460.5,457.25,460.5,747
20160701|2016-03-02 09:00,2,460.5,464.75,460.5,464,497
20160701|2016-03-02 09:30,2,464,465,462,464.5,409
20160701|2016-03-02 10:00,2,464,465.75,462.25,464.75,163
20160701|2016-03-02 10:30,2,464.75,465.5,462.5,462.75,432
20160701|2016-03-02 11:00,2,462.5,464,462.5,463.75,153
20160701|2016-03-02 11:30,2,463.75,464.75,463.5,464.5,162
20160701|2016-03-02 12:00,2,464.25,464.75,464,464.5,93
20160701|2016-03-02 12:30,2,464.5,465,464.25,464.25,124
20160701|2016-03-02 13:00,2,464.25,465,464,464,360
20160701|2016-03-02 19:00,3,463.5,464.5,463.5,464.25,14
20160701|2016-03-02 22:00,3,465,465,464.75,465,16
20160701|2016-03-02 22:30,3,465,465.5,465,465.5,46
20160701|2016-03-02 23:30,3,465.25,465.25,465.25,465.25,1
20160701|2016-03-03 00:00,3,465.75,465.75,465.75,465.75,2
20160701|2016-03-03 01:00,3,466.25,466.25,466.25,466.25,1
20160701|2016-03-03 02:30,3,466.75,466.75,466.75,466.75,22
20160701|2016-03-03 03:00,3,467,467.5,466.75,467.5,24
20160701|2016-03-03 03:30,3,467.5,467.5,467.5,467.5,51
20160701|2016-03-03 04:00,3,467.5,467.5,467.5,467.5,2
20160701|2016-03-03 04:30,3,467.25,467.25,467.25,467.25,1
20160701|2016-03-03 05:00,3,467.25,467.25,467,467,5
20160701|2016-03-03 06:30,3,466.75,466.75,466.75,466.75,8
20160701|2016-03-03 07:00,3,467.5,469.25,467.5,469.25,100
20160701|2016-03-03 07:30,3,469,470.25,469,470.25,83
20160701|2016-03-03 08:30,3,470.25,470.25,468,468.5,647
20160701|2016-03-03 09:00,3,468.5,469,468,468.75,203
20160701|2016-03-03 09:30,3,469,471,468.5,469.25,175
20160701|2016-03-03 10:00,3,469,469.25,468,468.25,159
20160701|2016-03-03 10:30,3,468,469.75,468,469.25,160
20160701|2016-03-03 11:00,3,469.25,474.25,468.75,474,1263
20160701|2016-03-03 11:30,3,474,476.5,473.25,475.5,1420
20160701|2016-03-03 12:00,3,475.25,475.5,473,474.5,264
20160701|2016-03-03 12:30,3,474.75,475.25,474.5,475,98
20160701|2016-03-03 13:00,3,475,476.5,474.5,475.25,512
20160701|2016-03-03 19:00,4,476.5,476.5,475.5,476,166
20160701|2016-03-03 19:30,4,475.75,475.75,475.75,475.75,15
20160701|2016-03-03 20:00,4,475.75,476,475.75,475.75,5
20160701|2016-03-03 20:30,4,475.75,475.75,475.75,475.75,3
20160701|2016-03-03 21:00,4,476.25,476.75,476.25,476.75,4
20160701|2016-03-03 22:00,4,477,477.5,477,477.5,27
20160701|2016-03-03 22:30,4,476.75,476.75,476.75,476.75,4
20160701|2016-03-03 23:00,4,477,477,477,477,3
20160701|2016-03-03 23:30,4,477,477,477,477,4
20160701|2016-03-04 00:00,4,477,477.5,477,477.5,12
20160701|2016-03-04 00:30,4,477.5,478,477.5,478,7
20160701|2016-03-04 01:00,4,478,478,478,478,10
20160701|2016-03-04 02:00,4,478,480,478,479.25,199
20160701|2016-03-04 02:30,4,479.5,479.5,479,479,32
20160701|2016-03-04 03:00,4,479,479.25,478.5,478.75,46
20160701|2016-03-04 03:30,4,478.75,479,478.5,478.5,34
20160701|2016-03-04 04:00,4,478.75,478.75,477.75,477.75,8
20160701|2016-03-04 05:30,4,478.5,478.5,478.5,478.5,1
20160701|2016-03-04 06:00,4,478,478,478,478,5
20160701|2016-03-04 06:30,4,477.75,478.25,477.75,478.25,10
20160701|2016-03-04 07:00,4,478.25,478.5,477.75,477.75,53
20160701|2016-03-04 07:30,4,478,478,477.75,477.75,81
20160701|2016-03-04 08:30,4,478,480,474.25,475,1064
20160701|2016-03-04 09:00,4,475.25,476.75,473.5,476.75,504
20160701|2016-03-04 09:30,4,477,480,477,478.5,711
20160701|2016-03-04 10:00,4,478.75,478.75,476,476,347
20160701|2016-03-04 10:30,4,476.25,477.25,474.75,475.75,156
20160701|2016-03-04 11:00,4,475.5,475.75,472.75,473.25,282
20160701|2016-03-04 11:30,4,473.25,475,473,474,298
20160701|2016-03-04 12:00,4,474,476.25,471.75,476,605
20160701|2016-03-04 12:30,4,475.75,477.25,475.5,476.25,223
20160701|2016-03-04 13:00,4,476,479.25,474.5,479.25,505
20160701|2016-03-06 19:00,7,479.75,485,479.75,484,171
20160701|2016-03-06 19:30,7,484.25,484.25,483,483,4
20160701|2016-03-06 21:00,7,482.75,482.75,482.75,482.75,1
20160701|2016-03-06 21:30,7,483.25,483.25,483,483,15
20160701|2016-03-06 22:00,7,483.5,483.5,483.5,483.5,7
20160701|2016-03-06 22:30,7,483.5,483.75,483.5,483.75,3
20160701|2016-03-06 23:00,7,484.5,484.5,483.75,483.75,52
20160701|2016-03-06 23:30,7,483.5,483.5,483.5,483.5,14
20160701|2016-03-07 00:00,7,483.75,483.75,483,483.5,115
20160701|2016-03-07 02:30,7,483,483,482.75,482.75,20
20160701|2016-03-07 03:30,7,483.25,483.25,483,483,4
20160701|2016-03-07 05:00,7,483.25,484,483.25,484,122
20160701|2016-03-07 05:30,7,484,484,483.75,483.75,17
20160701|2016-03-07 06:00,7,484.25,484.25,484.25,484.25,1
20160701|2016-03-07 06:30,7,484.25,484.75,484,484,17
20160701|2016-03-07 07:00,7,483.75,484,483,483,80
20160701|2016-03-07 07:30,7,483,483,483,483,14
20160701|2016-03-07 08:30,7,483,485.5,482.25,482.5,704
20160701|2016-03-07 09:00,7,482.25,484.25,482.25,484.25,321
20160701|2016-03-07 09:30,7,484.5,486,484.5,486,240
20160701|2016-03-07 10:00,7,486,487.25,485.5,486.25,309
20160701|2016-03-07 10:30,7,486.25,486.75,485.5,485.5,116
20160701|2016-03-07 11:00,7,485.75,486.75,485.25,485.5,163
20160701|2016-03-07 11:30,7,485.5,485.5,482.75,483,283
20160701|2016-03-07 12:00,7,483,483.5,481.75,482.75,258
20160701|2016-03-07 12:30,7,482.75,484.75,482.25,483.5,357
20160701|2016-03-07 13:00,7,483.5,483.5,478.75,479.75,692
20160701|2016-03-07 19:00,8,481,481,479.5,480.25,56
20160701|2016-03-07 19:30,8,480,480.5,480,480.5,30
20160701|2016-03-07 20:00,8,479.75,479.75,479.75,479.75,1
20160701|2016-03-07 20:30,8,479.75,479.75,479.25,479.25,23
20160701|2016-03-07 21:00,8,479.25,479.25,479.25,479.25,1
20160701|2016-03-07 21:30,8,479.25,479.25,479.25,479.25,2
20160701|2016-03-08 00:00,8,479,479,478.75,478.75,24
20160701|2016-03-08 00:30,8,478.5,478.75,478.5,478.5,30
20160701|2016-03-08 01:00,8,478.5,478.5,478.5,478.5,1
20160701|2016-03-08 01:30,8,478.5,478.5,477.75,477.75,9
20160701|2016-03-08 02:00,8,477.75,478,477.75,477.75,9
20160701|2016-03-08 02:30,8,478.25,479.25,478.25,478.75,14
20160701|2016-03-08 03:00,8,479,479,478.75,478.75,8
20160701|2016-03-08 03:30,8,478.5,478.5,477.5,477.5,90
20160701|2016-03-08 04:00,8,477.25,477.5,477.25,477.5,57
20160701|2016-03-08 04:30,8,477.5,477.5,477.5,477.5,1
20160701|2016-03-08 05:30,8,477.5,477.5,477.5,477.5,1
20160701|2016-03-08 06:30,8,478,478.5,478,478.5,2
20160701|2016-03-08 07:00,8,478,478,477.75,477.75,11
20160701|2016-03-08 07:30,8,477.75,477.75,477.25,477.25,9
20160701|2016-03-08 08:30,8,477,478.5,475.5,477,607
20160701|2016-03-08 09:00,8,477,479.5,476.75,479.5,284
20160701|2016-03-08 09:30,8,479.5,483.5,479.25,483,491
20160701|2016-03-08 10:00,8,483.25,484,482.5,483.25,368
20160701|2016-03-08 10:30,8,483.25,483.75,482.5,483,127
20160701|2016-03-08 11:00,8,483.25,484,483,483.5,177
20160701|2016-03-08 11:30,8,483.5,484,483,483.5,347
20160701|2016-03-08 12:00,8,483.5,483.5,480.5,480.5,431
20160701|2016-03-08 12:30,8,480.5,481,479.5,480.25,460
20160701|2016-03-08 13:00,8,480.25,481.5,479.5,480.25,321
20160701|2016-03-08 19:00,9,479.75,480,478.75,479.25,46
20160701|2016-03-08 19:30,9,479,479,479,479,4
20160701|2016-03-08 20:00,9,478.75,478.75,478.75,478.75,3
20160701|2016-03-08 21:00,9,478.5,478.5,478.5,478.5,6
20160701|2016-03-08 21:30,9,478.25,478.25,478.25,478.25,2
20160701|2016-03-08 22:30,9,478,478,478,478,2
20160701|2016-03-08 23:00,9,478.5,478.5,478.5,478.5,1
20160701|2016-03-09 00:00,9,478.75,478.75,478.75,478.75,1
20160701|2016-03-09 01:00,9,478.75,478.75,478.75,478.75,1
20160701|2016-03-09 02:30,9,478.5,478.5,478.25,478.25,5
20160701|2016-03-09 03:00,9,478.25,478.25,478.25,478.25,1
20160701|2016-03-09 03:30,9,478.25,478.25,478,478,2
20160701|2016-03-09 04:00,9,478,478.25,478,478.25,5
20160701|2016-03-09 05:00,9,478.5,478.5,478.5,478.5,1
20160701|2016-03-09 07:00,9,479,480,479,480,24
20160701|2016-03-09 07:30,9,478.5,479.5,478.5,479,151
20160701|2016-03-09 08:30,9,479.25,480.75,477,480.25,752
20160701|2016-03-09 09:00,9,480.5,481,478.75,479,197
20160701|2016-03-09 09:30,9,479.25,479.5,477.5,478.25,88
20160701|2016-03-09 10:00,9,478.5,480.75,478.5,479.5,182
20160701|2016-03-09 10:30,9,479,480.5,477.75,478.5,135
20160701|2016-03-09 11:00,9,478.25,482,478.25,481,208
20160701|2016-03-09 11:30,9,480.75,482.75,480.25,481.75,90
20160701|2016-03-09 12:00,9,481.75,482.75,481.75,482.5,162
20160701|2016-03-09 12:30,9,482.5,483,481.75,482.75,211
20160701|2016-03-09 13:00,9,482.75,486.25,482.75,484.25,464
20160701|2016-03-09 19:00,10,485.75,485.75,485.25,485.25,72
20160701|2016-03-09 20:30,10,485.5,485.5,485.25,485.25,40
20160701|2016-03-09 22:00,10,485.75,486,485.75,486,3
20160701|2016-03-09 23:00,10,485.5,485.5,485.25,485.25,5
20160701|2016-03-10 00:00,10,485.25,485.25,485.25,485.25,1
20160701|2016-03-10 00:30,10,485.25,485.25,485.25,485.25,8
20160701|2016-03-10 01:00,10,485.25,485.25,485,485,5
20160701|2016-03-10 02:30,10,485,485,485,485,2
20160701|2016-03-10 03:00,10,484.75,484.75,484.75,484.75,2
20160701|2016-03-10 03:30,10,484.75,484.75,484.5,484.5,4
20160701|2016-03-10 04:00,10,484.5,484.5,484,484,7
20160701|2016-03-10 04:30,10,484,484,484,484,4
20160701|2016-03-10 05:00,10,484,484,483.75,483.75,8
20160701|2016-03-10 05:30,10,483.75,484.25,483.75,484.25,7
20160701|2016-03-10 06:00,10,484.5,484.75,484.25,484.75,22
20160701|2016-03-10 06:30,10,484.75,484.75,484,484,5
20160701|2016-03-10 07:00,10,483.75,483.75,483,483,21
20160701|2016-03-10 07:30,10,482.5,483,482,482,23
20160701|2016-03-10 08:30,10,482.25,489.75,482.25,489.75,816
20160701|2016-03-10 09:00,10,489.75,489.75,487,489.25,451
20160701|2016-03-10 09:30,10,489.75,491,489.5,489.75,579
20160701|2016-03-10 10:00,10,490,490.5,487,487.25,186
20160701|2016-03-10 10:30,10,487.5,489.5,487.5,489.25,67
20160701|2016-03-10 11:00,10,489.5,489.75,488.5,489.5,172
20160701|2016-03-10 11:30,10,489.75,491.5,489.75,491.25,290
20160701|2016-03-10 12:00,10,491.25,492,490.5,491.5,329
20160701|2016-03-10 12:30,10,491.5,492,491,492,207
20160701|2016-03-10 13:00,10,492,493.5,491.25,492,571
20160701|2016-03-10 19:00,11,493.5,493.5,492.5,493,76
20160701|2016-03-10 19:30,11,493.5,493.5,493,493.5,11
20160701|2016-03-10 20:00,11,493,493.25,492.5,492.75,37
20160701|2016-03-10 20:30,11,493.25,493.25,493.25,493.25,5
20160701|2016-03-10 21:00,11,493.5,493.5,493.25,493.5,32
20160701|2016-03-10 21:30,11,493.5,493.75,493.5,493.75,300
20160701|2016-03-10 22:00,11,494,494.5,494,494.5,60
20160701|2016-03-10 22:30,11,494,494.25,494,494.25,102
20160701|2016-03-10 23:00,11,494.25,494.25,494,494.25,37
20160701|2016-03-10 23:30,11,494,494.25,494,494.25,39
20160701|2016-03-11 00:00,11,494,494.25,493.75,494.25,34
20160701|2016-03-11 01:00,11,494.5,494.5,494.5,494.5,1
20160701|2016-03-11 01:30,11,494.25,494.25,494.25,494.25,41
20160701|2016-03-11 02:00,11,494,494.25,494,494,11
20160701|2016-03-11 02:30,11,494,494.25,494,494.25,18
20160701|2016-03-11 03:00,11,494,494.25,494,494.25,5
20160701|2016-03-11 03:30,11,494,494,493.75,494,82
20160701|2016-03-11 04:00,11,494.25,494.25,494.25,494.25,12
20160701|2016-03-11 04:30,11,494,494,494,494,1
20160701|2016-03-11 05:00,11,494.25,494.25,494.25,494.25,80
20160701|2016-03-11 05:30,11,494.25,494.25,494.25,494.25,10
20160701|2016-03-11 06:00,11,494.25,494.25,493.75,494,55
20160701|2016-03-11 06:30,11,494,494.25,493.75,494,105
20160701|2016-03-11 07:00,11,494,494.25,493.75,494.25,131
20160701|2016-03-11 07:30,11,494,494.25,494,494.25,9
20160701|2016-03-11 08:30,11,494.75,495,491.5,491.75,1121
20160701|2016-03-11 09:00,11,492,493.5,489.5,490.25,480
20160701|2016-03-11 09:30,11,490.25,491.75,489.25,489.5,219
20160701|2016-03-11 10:00,11,490,494.75,490,493.5,402
20160701|2016-03-11 10:30,11,493.75,494.75,492,492,105
20160701|2016-03-11 11:00,11,491.75,492,489.25,491,215
20160701|2016-03-11 11:30,11,490.75,492.25,490.5,492.25,212
20160701|2016-03-11 12:00,11,492.25,493.25,492,493.25,214
20160701|2016-03-11 12:30,11,493,494.25,492.25,493,490
20160701|2016-03-11 13:00,11,493,493.25,492.25,492.75,216
20160701|2016-03-13 19:00,14,493.5,494,493,494,103
20160701|2016-03-13 19:30,14,493.25,493.75,493.25,493.75,26
20160701|2016-03-13 20:00,14,494,494.25,494,494.25,7
20160701|2016-03-13 20:30,14,494.25,494.25,494.25,494.25,1
20160701|2016-03-13 21:00,14,495,495,495,495,7
20160701|2016-03-13 21:30,14,495,495,495,495,8
20160701|2016-03-13 22:30,14,495,495,495,495,36
20160701|2016-03-13 23:00,14,495,495,495,495,26
20160701|2016-03-14 00:00,14,495.25,495.25,495.25,495.25,1
20160701|2016-03-14 00:30,14,495.25,495.25,495.25,495.25,5
20160701|2016-03-14 01:30,14,495.25,495.25,495.25,495.25,1
20160701|2016-03-14 03:00,14,495.5,495.5,495.5,495.5,1
20160701|2016-03-14 03:30,14,495.25,495.25,495.25,495.25,6
20160701|2016-03-14 04:00,14,495.25,495.25,495.25,495.25,13
20160701|2016-03-14 04:30,14,495.5,495.5,495,495.5,24
20160701|2016-03-14 05:00,14,495,495.25,494.5,495.25,35
20160701|2016-03-14 06:00,14,495,495.25,495,495.25,5
20160701|2016-03-14 06:30,14,495,495.25,494.5,494.5,39
20160701|2016-03-14 07:00,14,494.5,495.5,494.5,495.5,17
20160701|2016-03-14 07:30,14,495,495.5,494.75,495,15
20160701|2016-03-14 08:30,14,494.5,495.75,492.75,493.75,852
20160701|2016-03-14 09:00,14,493.75,496.75,493.5,496.25,496
20160701|2016-03-14 09:30,14,496.5,498.25,496.5,498,514
20160701|2016-03-14 10:00,14,498,499.75,498,498.75,363
20160701|2016-03-14 10:30,14,498.5,499.5,496.5,497.25,341
20160701|2016-03-14 11:00,14,497.25,499,497.25,499,177
20160701|2016-03-14 11:30,14,499,499.75,497.75,497.75,166
20160701|2016-03-14 12:00,14,498,498.75,497.75,498.25,117
20160701|2016-03-14 12:30,14,498.5,498.75,497,498.75,334
20160701|2016-03-14 13:00,14,498.75,499.5,497.75,497.75,696
20160701|2016-03-14 19:00,15,497.5,498.75,497.25,498.75,60
20160701|2016-03-14 19:30,15,498.5,499,498.5,499,22
20160701|2016-03-14 20:00,15,498.75,499,498.75,499,5
20160701|2016-03-14 20:30,15,499,499,498.5,499,32
20160701|2016-03-14 21:00,15,498.5,498.75,498.25,498.75,43
20160701|2016-03-14 21:30,15,498.75,499,498.75,499,14
20160701|2016-03-14 22:00,15,499,499,499,499,41
20160701|2016-03-14 22:30,15,499.25,499.5,499,499.25,29
20160701|2016-03-14 23:00,15,499.25,499.5,499.25,499.5,28
20160701|2016-03-14 23:30,15,499.25,499.5,499,499.5,64
20160701|2016-03-15 00:00,15,499.25,499.25,499,499.25,9
20160701|2016-03-15 00:30,15,499.25,499.25,499,499.25,9
20160701|2016-03-15 01:00,15,499.25,499.5,499,499.25,26
20160701|2016-03-15 01:30,15,499.25,499.25,498.5,498.5,70
20160701|2016-03-15 02:00,15,498.75,499,498.5,499,125
20160701|2016-03-15 02:30,15,499,499,498.75,499,103
20160701|2016-03-15 03:00,15,499,499,499,499,70
20160701|2016-03-15 03:30,15,499,499.25,499,499.25,85
20160701|2016-03-15 04:00,15,499.25,499.5,499.25,499.5,45
20160701|2016-03-15 04:30,15,499.5,499.75,499.5,499.5,54
20160701|2016-03-15 05:00,15,499.5,499.75,499.5,499.75,150
20160701|2016-03-15 05:30,15,499.75,500,499.25,499.25,165
20160701|2016-03-15 06:00,15,499.25,499.5,499.25,499.5,16
20160701|2016-03-15 06:30,15,499.5,499.5,499,499,69
20160701|2016-03-15 07:00,15,499,499.5,498,498.25,154
20160701|2016-03-15 07:30,15,498.25,498.25,496.75,497,94
20160701|2016-03-15 08:30,15,497,498.25,494.5,496,671
20160701|2016-03-15 09:00,15,496,496.5,495.5,496.25,336
20160701|2016-03-15 09:30,15,496,497.75,496,497.25,358
20160701|2016-03-15 10:00,15,497.25,498.5,497,498.25,215
20160701|2016-03-15 10:30,15,498.25,499,497.5,497.5,131
20160701|2016-03-15 11:00,15,497.75,500,497.75,499,652
20160701|2016-03-15 11:30,15,499,499.25,498.75,498.75,209
20160701|2016-03-15 12:00,15,498.75,499.75,498.5,499.5,201
20160701|2016-03-15 12:30,15,499.25,499.75,498.75,499.5,275
20160701|2016-03-15 13:00,15,499.5,500,498.25,498.75,350
20160701|2016-03-15 19:00,16,499.5,499.5,498.75,499.5,143
20160701|2016-03-15 19:30,16,499.5,499.75,499.5,499.75,24
20160701|2016-03-15 20:00,16,499.5,500,499.5,500,23
20160701|2016-03-15 20:30,16,499.75,500,499.75,500,56
20160701|2016-03-15 21:00,16,499.75,500,499.5,500,21
20160701|2016-03-15 21:30,16,499.75,499.75,498.25,498.75,102
20160701|2016-03-15 22:00,16,498.75,498.75,498.75,498.75,74
20160701|2016-03-15 22:30,16,498.75,499.25,498.5,499.25,42
20160701|2016-03-15 23:00,16,499.5,499.75,498.5,498.5,44
20160701|2016-03-15 23:30,16,499.25,499.25,499.25,499.25,10
20160701|2016-03-16 00:00,16,499.25,499.75,499.25,499.75,14
20160701|2016-03-16 00:30,16,499.75,499.75,499.5,499.5,14
20160701|2016-03-16 01:00,16,499.75,499.75,499.25,499.5,41
20160701|2016-03-16 01:30,16,499.75,499.75,499.25,499.25,53
20160701|2016-03-16 02:00,16,499.5,499.5,498.75,499,16
20160701|2016-03-16 02:30,16,498.5,498.5,498.5,498.5,4
20160701|2016-03-16 03:00,16,498.75,499,498.5,498.5,20
20160701|2016-03-16 03:30,16,498.75,498.75,498.75,498.75,1
20160701|2016-03-16 04:00,16,498.75,499,497.75,498.25,93
20160701|2016-03-16 04:30,16,498,498.25,498,498,8
20160701|2016-03-16 05:00,16,498,498,498,498,1
20160701|2016-03-16 05:30,16,498,498,498,498,1
20160701|2016-03-16 06:00,16,498,498.25,498,498,149
20160701|2016-03-16 06:30,16,497.75,497.75,497.75,497.75,1
20160701|2016-03-16 07:00,16,498,498,498,498,5
20160701|2016-03-16 07:30,16,497.5,497.5,496.5,496.5,72
20160701|2016-03-16 08:30,16,496.5,497.25,492.75,494.5,471
20160701|2016-03-16 09:00,16,494,496,494,495.25,182
20160701|2016-03-16 09:30,16,495,496,494,495.5,140
20160701|2016-03-16 10:00,16,495.75,495.75,494.5,495.25,110
20160701|2016-03-16 10:30,16,495.5,496.25,494.5,494.75,173
20160701|2016-03-16 11:00,16,494.25,495.75,494.25,495.25,101
20160701|2016-03-16 11:30,16,495.5,495.75,494.75,495.25,231
20160701|2016-03-16 12:00,16,495,495,493,494.25,243
20160701|2016-03-16 12:30,16,494,494.25,493,493.25,136
20160701|2016-03-16 13:00,16,493.25,494.25,493,493.75,331
20160701|2016-03-16 19:00,17,493,493.5,493,493.5,12
20160701|2016-03-16 21:00,17,494.25,494.25,494.25,494.25,5
20160701|2016-03-16 21:30,17,494.25,494.25,494.25,494.25,15
20160701|2016-03-16 22:00,17,494.25,494.25,494.25,494.25,19
20160701|2016-03-16 22:30,17,494.25,494.25,494.25,494.25,10
20160701|2016-03-16 23:00,17,494,494.25,494,494.25,5
20160701|2016-03-17 01:00,17,494.25,494.25,494.25,494.25,10
20160701|2016-03-17 01:30,17,494.25,494.25,494.25,494.25,2
20160701|2016-03-17 02:00,17,494.25,494.5,494.25,494.5,17
20160701|2016-03-17 03:00,17,495.5,495.75,495.5,495.5,28
20160701|2016-03-17 04:00,17,495.5,496,495.5,496,81
20160701|2016-03-17 04:30,17,496.75,496.75,496.75,496.75,3
20160701|2016-03-17 05:00,17,496.75,497.5,496.75,497.5,14
20160701|2016-03-17 05:30,17,497.5,497.75,497.25,497.75,20
20160701|2016-03-17 06:30,17,497.75,498,497.75,497.75,34
20160701|2016-03-17 07:00,17,498,498,497.75,497.75,14
20160701|2016-03-17 07:30,17,497.5,497.5,497.5,497.5,6
20160701|2016-03-17 08:30,17,497.25,497.5,494.75,495.25,971
20160701|2016-03-17 09:00,17,495.25,496,494.5,494.5,150
20160701|2016-03-17 09:30,17,494.5,495,485.25,487,760
20160701|2016-03-17 10:00,17,487,487.75,485.5,485.75,278
20160701|2016-03-17 10:30,17,486,486.25,483.75,484.25,228
20160701|2016-03-17 11:00,17,484.75,484.75,477,481.75,1324
20160701|2016-03-17 11:30,17,482,483,477,478.75,1634
20160701|2016-03-17 12:00,17,478.75,481,478.5,479.75,276
20160701|2016-03-17 12:30,17,480,480,478.25,479.25,213
20160701|2016-03-17 13:00,17,479.5,481.75,479.5,480.5,258
20160701|2016-03-17 19:00,18,480.25,482.25,480.25,480.5,28
20160701|2016-03-17 19:30,18,480.5,480.5,480,480,70
20160701|2016-03-17 20:30,18,480.75,480.75,480.75,480.75,5
20160701|2016-03-17 21:00,18,480.75,480.75,480.75,480.75,9
20160701|2016-03-17 21:30,18,480.75,480.75,480.75,480.75,3
20160701|2016-03-17 22:30,18,480.75,480.75,480.75,480.75,13
20160701|2016-03-17 23:00,18,480.75,480.75,480.5,480.5,12
20160701|2016-03-17 23:30,18,480.5,480.5,480.25,480.5,37
20160701|2016-03-18 00:30,18,480.75,481.25,480.75,481.25,14
20160701|2016-03-18 01:30,18,481.5,481.75,481.25,481.25,13
20160701|2016-03-18 02:00,18,480.75,481.5,480.75,481.5,8
20160701|2016-03-18 02:30,18,481.5,481.5,481.5,481.5,6
20160701|2016-03-18 03:00,18,481.25,481.25,481,481,4
20160701|2016-03-18 03:30,18,481,481,480.75,480.75,4
20160701|2016-03-18 04:00,18,480.75,480.75,480.75,480.75,2
20160701|2016-03-18 04:30,18,480.75,480.75,480,480,17
20160701|2016-03-18 05:00,18,480.25,480.25,480.25,480.25,6
20160701|2016-03-18 05:30,18,480.75,481.5,480.75,481.5,28
20160701|2016-03-18 06:00,18,480.75,481,480.75,481,2
20160701|2016-03-18 07:00,18,481,481,479.75,479.75,61
20160701|2016-03-18 07:30,18,479.75,480,479.5,479.75,35
20160701|2016-03-18 08:30,18,480.75,481.5,479.25,479.75,543
20160701|2016-03-18 09:00,18,480,480.5,479,480.5,268
20160701|2016-03-18 09:30,18,480.75,481.5,479.25,479.75,423
20160701|2016-03-18 10:00,18,479.5,479.5,477.75,478.75,196
20160701|2016-03-18 10:30,18,478.75,478.75,477,478.25,137
20160701|2016-03-18 11:00,18,478.25,478.25,476.5,476.75,82
20160701|2016-03-18 11:30,18,476.5,478.75,476.25,478.75,230
20160701|2016-03-18 12:00,18,478.5,478.75,477.25,477.75,116
20160701|2016-03-18 12:30,18,477.75,479.25,477.25,479,537
20160701|2016-03-18 13:00,18,479.25,481,479,480.5,470
20160701|2016-03-20 19:00,21,487,487.5,486,486.5,245
20160701|2016-03-20 19:30,21,486.5,486.5,486,486,101
20160701|2016-03-20 20:00,21,486,486.5,486,486,37
20160701|2016-03-20 20:30,21,485.75,486,485.75,486,15
20160701|2016-03-20 21:00,21,486,486.25,486,486.25,35
20160701|2016-03-20 21:30,21,486,486.75,486,486.75,36
20160701|2016-03-20 22:00,21,486.75,486.75,486,486,30
20160701|2016-03-20 22:30,21,485.75,486,485.75,486,10
20160701|2016-03-20 23:00,21,486,486,485.75,485.75,32
20160701|2016-03-20 23:30,21,485.5,485.5,485,485,13
20160701|2016-03-21 00:00,21,485,485,485,485,14
20160701|2016-03-21 00:30,21,485.25,485.75,485.25,485.5,56
20160701|2016-03-21 01:30,21,485.25,485.25,485.25,485.25,4
20160701|2016-03-21 02:00,21,485.25,485.5,485.25,485.5,4
20160701|2016-03-21 02:30,21,485.5,485.5,484.75,484.75,44
20160701|2016-03-21 03:00,21,484.5,484.5,484.25,484.5,53
20160701|2016-03-21 03:30,21,484.5,484.75,484.5,484.75,5
20160701|2016-03-21 04:00,21,485.25,485.25,485,485,8
20160701|2016-03-21 04:30,21,485,486,485,485,19
20160701|2016-03-21 05:00,21,485,485,484.5,484.5,29
20160701|2016-03-21 05:30,21,484.5,485.5,484.5,485.5,9
20160701|2016-03-21 06:00,21,485.5,486,485.5,486,5
20160701|2016-03-21 06:30,21,485.75,486.25,485.75,486.25,10
20160701|2016-03-21 07:00,21,486.5,487,486.5,486.75,40
20160701|2016-03-21 07:30,21,486.75,486.75,486.5,486.75,6
20160701|2016-03-21 08:30,21,486.75,491,486,487,1530
20160701|2016-03-21 09:00,21,487.25,490,487.25,487.25,274
20160701|2016-03-21 09:30,21,487.5,487.5,484,485.5,640
20160701|2016-03-21 10:00,21,485.75,485.75,482,484.25,818
20160701|2016-03-21 10:30,21,484.25,487,484.25,486.5,261
20160701|2016-03-21 11:00,21,486.5,487.5,486,487.25,54
20160701|2016-03-21 11:30,21,487,487,485.5,485.5,59
20160701|2016-03-21 12:00,21,485.5,485.75,484.25,484.75,133
20160701|2016-03-21 12:30,21,484.75,487.5,484,486.75,182
20160701|2016-03-21 13:00,21,487,487.5,484.5,485.75,459
20160701|2016-03-21 19:00,22,485.75,486.75,485.5,486.75,29
20160701|2016-03-21 19:30,22,487.5,488,487.5,488,36
20160701|2016-03-21 20:00,22,488.25,489.25,488.25,489.25,18
20160701|2016-03-21 20:30,22,488.5,488.5,488,488,15
20160701|2016-03-21 21:00,22,488,488,488,488,9
20160701|2016-03-21 21:30,22,489.25,489.25,489.25,489.25,1
20160701|2016-03-21 22:00,22,489.75,489.75,489.75,489.75,14
20160701|2016-03-22 00:00,22,490.5,490.5,490.5,490.5,14
20160701|2016-03-22 00:30,22,490.5,491,490.5,491,13
20160701|2016-03-22 01:00,22,491.25,491.5,491.25,491.25,45
20160701|2016-03-22 03:00,22,490.25,490.25,490.25,490.25,2
20160701|2016-03-22 03:30,22,489.5,489.5,489.25,489.25,8
20160701|2016-03-22 04:00,22,489.25,489.5,489.25,489.25,32
20160701|2016-03-22 04:30,22,488.75,489.25,488.75,489.25,14
20160701|2016-03-22 05:00,22,489,489.5,489,489.5,6
20160701|2016-03-22 05:30,22,489.75,490.5,489.75,490.5,10
20160701|2016-03-22 06:00,22,490.5,490.75,490.5,490.75,45
20160701|2016-03-22 06:30,22,490.5,490.75,490,490,110
20160701|2016-03-22 07:00,22,489.75,490.25,489.25,489.25,76
20160701|2016-03-22 07:30,22,489.25,489.25,488.25,488.75,40
20160701|2016-03-22 08:30,22,489.75,490,487.75,488,350
20160701|2016-03-22 09:00,22,488,488.75,486.5,488.5,193
20160701|2016-03-22 09:30,22,488.5,490.75,487.5,489.75,636
20160701|2016-03-22 10:00,22,489.75,492.25,489.25,491.75,1540
20160701|2016-03-22 10:30,22,491.75,492,485.5,486.25,833
20160701|2016-03-22 11:00,22,486.5,486.5,483.75,485.25,216
20160701|2016-03-22 11:30,22,485.75,487,485.75,486.25,374
20160701|2016-03-22 12:00,22,486.5,488.5,486.25,488.5,138
20160701|2016-03-22 12:30,22,489,489.75,486.25,486.75,273
20160701|2016-03-22 13:00,22,486.75,488.75,486,488.25,381
20160701|2016-03-22 19:00,23,488,488.75,488,488.75,10
20160701|2016-03-22 19:30,23,488.5,488.75,488.25,488.5,39
20160701|2016-03-22 20:00,23,488.5,488.5,488.5,488.5,2
20160701|2016-03-22 22:30,23,488.25,488.25,488.25,488.25,4
20160701|2016-03-22 23:30,23,488.25,488.25,488.25,488.25,3
20160701|2016-03-23 00:30,23,488,488,488,488,3
20160701|2016-03-23 01:30,23,488.25,488.5,488.25,488.5,11
20160701|2016-03-23 02:30,23,488.25,488.25,488.25,488.25,3
20160701|2016-03-23 03:00,23,488.25,488.5,488,488,124
20160701|2016-03-23 03:30,23,488.5,488.5,488,488.25,64
20160701|2016-03-23 04:30,23,488,488,488,488,3
20160701|2016-03-23 06:00,23,488,488,486.5,486.5,6
20160701|2016-03-23 06:30,23,486.25,486.75,486.25,486.5,57
20160701|2016-03-23 07:00,23,486.25,486.5,486,486,13
20160701|2016-03-23 07:30,23,486,486,485,485,21
20160701|2016-03-23 08:30,23,485,487.25,483.5,485.5,728
20160701|2016-03-23 09:00,23,485.75,488,485.5,487.25,728
20160701|2016-03-23 09:30,23,487.25,488,485.75,487.5,666
20160701|2016-03-23 10:00,23,487.75,487.75,484,484.5,150
20160701|2016-03-23 10:30,23,484.25,484.75,483.75,484.25,71
20160701|2016-03-23 11:00,23,484.5,484.5,482.5,483,260
20160701|2016-03-23 11:30,23,482.75,484.75,482.75,484.25,191
20160701|2016-03-23 12:00,23,484,484.75,483.75,484.25,232
20160701|2016-03-23 12:30,23,484,484,482.25,482.5,150
20160701|2016-03-23 13:00,23,482.5,484.5,482,484.25,844
20160701|2016-03-23 19:00,24,483.25,483.75,483,483.75,22
20160701|2016-03-23 19:30,24,483.25,483.25,483,483,19
20160701|2016-03-23 20:00,24,482.75,482.75,482.5,482.5,6
20160701|2016-03-23 20:30,24,482.5,482.5,482.5,482.5,1
20160701|2016-03-23 21:00,24,482.5,482.5,482.5,482.5,24
20160701|2016-03-23 21:30,24,482.5,482.75,482.5,482.75,21
20160701|2016-03-23 22:00,24,482,482,482,482,1
20160701|2016-03-24 00:00,24,483,483.25,483,483.25,7
20160701|2016-03-24 00:30,24,483.5,483.5,483.5,483.5,4
20160701|2016-03-24 01:30,24,483.5,483.5,483.5,483.5,2
20160701|2016-03-24 05:30,24,482,482,481.5,481.5,16
20160701|2016-03-24 06:00,24,481.5,481.5,481.25,481.25,4
20160701|2016-03-24 06:30,24,481.5,481.5,481.25,481.5,6
20160701|2016-03-24 07:00,24,481.5,481.75,481,481.25,87
20160701|2016-03-24 07:30,24,481.25,481.25,481,481.25,10
20160701|2016-03-24 08:30,24,481.5,482.25,478.5,480.75,770
20160701|2016-03-24 09:00,24,480,481.5,479.75,480.75,216
20160701|2016-03-24 09:30,24,480.75,482,479.75,482,277
20160701|2016-03-24 10:00,24,482,483.25,481.75,482.75,125
20160701|2016-03-24 10:30,24,482.75,482.75,481.5,481.75,70
20160701|2016-03-24 11:00,24,482,482,481.25,481.5,99
20160701|2016-03-24 11:30,24,481.5,481.75,481.25,481.25,75
20160701|2016-03-24 12:00,24,481.5,482.25,481,481.75,328
20160701|2016-03-24 12:30,24,482,482.5,481.75,482,122
20160701|2016-03-24 13:00,24,482.25,484,482,483.25,582
20160701|2016-03-27 19:00,28,482.5,484.25,482.5,483.25,281
20160701|2016-03-27 19:30,28,483,483,482,482.5,48
20160701|2016-03-27 20:00,28,482.5,483.25,482.5,483.25,29
20160701|2016-03-27 20:30,28,483.5,483.75,482.75,483.5,36
20160701|2016-03-27 21:00,28,483,483.25,482.75,483.25,19
20160701|2016-03-27 21:30,28,483.25,483.25,483,483.25,25
20160701|2016-03-27 22:00,28,483.25,483.25,483,483,4
20160701|2016-03-27 22:30,28,482.75,482.75,482.75,482.75,1
20160701|2016-03-28 00:00,28,482.75,482.75,482.75,482.75,7
20160701|2016-03-28 00:30,28,483,483,483,483,1
20160701|2016-03-28 01:30,28,482.75,483,482.75,483,2
20160701|2016-03-28 02:00,28,483.25,483.25,483.25,483.25,1
20160701|2016-03-28 02:30,28,483.25,483.25,483.25,483.25,5
20160701|2016-03-28 03:00,28,483,483,483,483,1
20160701|2016-03-28 03:30,28,483,483,483,483,1
20160701|2016-03-28 06:00,28,482.75,482.75,482.75,482.75,1
20160701|2016-03-28 06:30,28,483,483,482.75,482.75,3
20160701|2016-03-28 07:00,28,483,483,483,483,1
20160701|2016-03-28 07:30,28,483.5,484.25,483.5,484.25,13
20160701|2016-03-28 08:30,28,484.75,491,483.5,490.75,793
20160701|2016-03-28 09:00,28,491,493.25,490.75,491.25,797
20160701|2016-03-28 09:30,28,491.5,494.5,491.5,493.75,793
20160701|2016-03-28 10:00,28,493.75,496,493.5,495,888
20160701|2016-03-28 10:30,28,495.25,495.25,491.75,492.75,555
20160701|2016-03-28 11:00,28,492.75,493.75,491.25,491.25,130
20160701|2016-03-28 11:30,28,491.25,493,490.75,491.25,128
20160701|2016-03-28 12:00,28,491,491.25,488,489,395
20160701|2016-03-28 12:30,28,489,490.5,489,490.25,108
20160701|2016-03-28 13:00,28,490,490,487.5,488.25,282
20160701|2016-03-28 19:00,29,489.5,490.5,487.75,489.25,166
20160701|2016-03-28 19:30,29,490.5,490.75,490.5,490.5,6
20160701|2016-03-28 20:00,29,491,491.25,491,491.25,6
20160701|2016-03-28 20:30,29,491.25,491.25,490.75,490.75,16
20160701|2016-03-28 21:00,29,491,491,491,491,1
20160701|2016-03-28 21:30,29,491.5,492.5,491.5,492.5,6
20160701|2016-03-28 22:00,29,492.5,492.5,492,492,6
20160701|2016-03-28 22:30,29,492,492.25,491.75,492.25,3
20160701|2016-03-28 23:00,29,492,492,492,492,1
20160701|2016-03-29 00:00,29,492,492,491.25,491.25,48
20160701|2016-03-29 00:30,29,491.75,491.75,491.75,491.75,5
20160701|2016-03-29 01:00,29,491.5,492,491.5,491.75,12
20160701|2016-03-29 01:30,29,492.5,492.5,491.5,491.5,23
20160701|2016-03-29 02:00,29,491,491.25,490.5,490.5,111
20160701|2016-03-29 02:30,29,490.5,490.5,490.5,490.5,6
20160701|2016-03-29 03:00,29,490.5,490.5,489.5,489.5,12
20160701|2016-03-29 03:30,29,490,490.25,490,490.25,5
20160701|2016-03-29 04:00,29,490,490.5,490,490,6
20160701|2016-03-29 04:30,29,490.5,491.25,490.25,491,35
20160701|2016-03-29 05:00,29,491.25,492.75,491.25,492.75,36
20160701|2016-03-29 05:30,29,493,493,492.75,492.75,14
20160701|2016-03-29 06:00,29,493.25,493.5,493,493,13
20160701|2016-03-29 06:30,29,493.25,493.75,493.25,493.5,95
20160701|2016-03-29 07:00,29,493.5,493.5,492.25,492.25,153
20160701|2016-03-29 07:30,29,492.25,492.25,491.75,492,46
20160701|2016-03-29 08:30,29,493,493,490,491.75,402
20160701|2016-03-29 09:00,29,491.5,493.25,490.25,490.25,615
20160701|2016-03-29 09:30,29,490.25,492.75,490,492,242
20160701|2016-03-29 10:00,29,492,493.75,491.75,493.75,224
20160701|2016-03-29 10:30,29,494,494.5,493.5,494.5,285
20160701|2016-03-29 11:00,29,494.5,495,493,493,128
20160701|2016-03-29 11:30,29,493,494,492.5,493.25,257
20160701|2016-03-29 12:00,29,493.25,493.5,492.5,493.5,198
20160701|2016-03-29 12:30,29,493,493.25,492.5,493,145
20160701|2016-03-29 13:00,29,493,493.75,491.5,492,762
20160701|2016-03-29 19:00,30,492,492,491.5,492,7
20160701|2016-03-29 19:30,30,491.5,491.5,491.5,491.5,23
20160701|2016-03-29 20:00,30,492,492,491.5,492,14
20160701|2016-03-29 20:30,30,492,492,492,492,141
20160701|2016-03-29 21:00,30,492,492.5,491.75,492.5,41
20160701|2016-03-29 21:30,30,492.25,492.25,492,492.25,9
20160701|2016-03-29 22:00,30,492.25,492.5,492.25,492.5,20
20160701|2016-03-29 22:30,30,492.75,492.75,492.5,492.5,16
20160701|2016-03-29 23:00,30,492.75,493,492.5,493,15
20160701|2016-03-29 23:30,30,492.75,493.25,492.75,492.75,42
20160701|2016-03-30 00:00,30,492.75,493,492.75,492.75,10
20160701|2016-03-30 01:00,30,492.75,493,492.75,493,14
20160701|2016-03-30 01:30,30,493,493,493,493,1
20160701|2016-03-30 02:00,30,492.75,492.75,492.75,492.75,1
20160701|2016-03-30 02:30,30,493,493,493,493,5
20160701|2016-03-30 03:00,30,492.75,492.75,492.25,492.75,57
20160701|2016-03-30 03:30,30,493,493,492.5,492.5,26
20160701|2016-03-30 04:00,30,493,493,492.5,492.5,20
20160701|2016-03-30 04:30,30,492.25,492.25,492,492,16
20160701|2016-03-30 05:00,30,491.75,492,491.75,491.75,27
20160701|2016-03-30 05:30,30,491.75,491.75,491.75,491.75,13
20160701|2016-03-30 06:30,30,491.5,491.5,490.25,490.25,105
20160701|2016-03-30 07:00,30,490.25,490.25,488.25,489.75,238
20160701|2016-03-30 07:30,30,489.75,490,489.75,490,4
20160701|2016-03-30 08:30,30,490,491.5,477.75,481,2445
20160701|2016-03-30 09:00,30,480.75,480.75,479,479.25,855
20160701|2016-03-30 09:30,30,479.25,479.5,477.25,479,692
20160701|2016-03-30 10:00,30,478.75,479.5,477.5,478.25,309
20160701|2016-03-30 10:30,30,478,480.5,477.5,479.5,412
20160701|2016-03-30 11:00,30,479.5,479.5,477.25,478,422
20160701|2016-03-30 11:30,30,478,480,478,478.5,188
20160701|2016-03-30 12:00,30,478.75,479.25,478,479.25,118
20160701|2016-03-30 12:30,30,479.25,480,478.5,479.25,280
20160701|2016-03-30 13:00,30,479,479.5,476.5,477,800
20160701|2016-03-30 19:00,31,480.75,480.75,477.5,478.5,279
20160701|2016-03-30 19:30,31,478.5,478.5,478,478.25,15
20160701|2016-03-30 20:00,31,478.5,478.5,478,478.25,18
20160701|2016-03-30 20:30,31,478.75,478.75,478,478.5,24
20160701|2016-03-30 21:00,31,478.75,478.75,478.25,478.5,4
20160701|2016-03-30 21:30,31,478.5,478.5,478,478,36
20160701|2016-03-30 22:00,31,478,478.25,478,478.25,17
20160701|2016-03-30 22:30,31,478.25,478.25,478.25,478.25,13
20160701|2016-03-30 23:30,31,478.25,478.25,478.25,478.25,1
20160701|2016-03-31 00:00,31,478.25,478.25,478.25,478.25,40
20160701|2016-03-31 00:30,31,478.25,478.25,478.25,478.25,6
20160701|2016-03-31 01:30,31,478.5,478.5,478.5,478.5,31
20160701|2016-03-31 02:00,31,478.25,478.25,478.25,478.25,4
20160701|2016-03-31 02:30,31,477.75,477.75,477.75,477.75,2
20160701|2016-03-31 03:30,31,477.5,477.75,477.25,477.25,13
20160701|2016-03-31 04:00,31,477.25,477.25,476.5,476.75,39
20160701|2016-03-31 04:30,31,476.5,476.75,476.5,476.75,7
20160701|2016-03-31 05:00,31,476.5,477,476.5,477,11
20160701|2016-03-31 05:30,31,476.75,476.75,475.5,476.5,66
20160701|2016-03-31 06:00,31,476,476.25,475.75,475.75,16
20160701|2016-03-31 06:30,31,475.75,476.25,475.75,476.25,22
20160701|2016-03-31 07:00,31,476,476.25,475.75,476,58
20160701|2016-03-31 07:30,31,476.25,476.75,476.25,476.5,21
20160701|2016-03-31 08:30,31,476.75,477.75,472.5,474.25,1067
20160701|2016-03-31 09:00,31,474,475.75,473.25,473.75,462
20160701|2016-03-31 09:30,31,474,476.75,473.75,476.25,104
20160701|2016-03-31 10:00,31,476.25,476.25,473.75,475,363
20160701|2016-03-31 10:30,31,474.75,475.25,473.75,474.5,134
20160701|2016-03-31 11:00,31,474,485.5,469.75,484.5,2431
20160701|2016-03-31 11:30,31,484.5,485,480.5,481.75,977
20160701|2016-03-31 12:00,31,481.75,482,479,479.75,661
20160701|2016-03-31 12:30,31,479.75,482.5,479.75,482,646
20160701|2016-03-31 13:00,31,482.25,490,482.25,487,1445
20160701|2016-03-31 19:00,1,487.75,488,487.25,487.25,196
20160701|2016-03-31 19:30,1,487.25,487.5,487.25,487.5,15
20160701|2016-03-31 20:00,1,487.5,487.5,487,487,14
20160701|2016-03-31 20:30,1,487.5,487.5,487.25,487.25,4
20160701|2016-03-31 21:00,1,487.25,487.25,487,487,3
20160701|2016-03-31 21:30,1,486.75,486.75,486.5,486.5,141
20160701|2016-03-31 22:00,1,486.5,486.5,486.5,486.5,3
20160701|2016-03-31 22:30,1,486.25,486.25,486,486,8
20160701|2016-03-31 23:00,1,486,486,486,486,4
20160701|2016-04-01 00:00,1,486,486,486,486,3
20160701|2016-04-01 00:30,1,486,486,485.5,485.5,6
20160701|2016-04-01 01:30,1,486.25,486.25,486.25,486.25,32
20160701|2016-04-01 02:00,1,486.25,486.25,486,486,133
20160701|2016-04-01 02:30,1,486,486.25,486,486,54
20160701|2016-04-01 03:00,1,485.5,485.5,485.5,485.5,55
20160701|2016-04-01 03:30,1,485.5,486.25,485.5,486,135
20160701|2016-04-01 04:00,1,485.75,486,485.75,486,38
20160701|2016-04-01 04:30,1,485.75,485.75,485.5,485.5,14
20160701|2016-04-01 05:00,1,485.5,485.5,484.75,484.75,117
20160701|2016-04-01 05:30,1,484.5,484.5,484.25,484.25,39
20160701|2016-04-01 06:00,1,484.5,484.5,484.5,484.5,8
20160701|2016-04-01 06:30,1,484.5,484.5,484.25,484.25,17
20160701|2016-04-01 07:00,1,484.25,484.25,482.25,482.75,9
20160701|2016-04-01 07:30,1,482.5,482.75,482.25,482.5,31
20160701|2016-04-01 08:30,1,482,487,479.5,486.5,938
20160701|2016-04-01 09:00,1,486.5,486.5,482.5,484.5,332
20160701|2016-04-01 09:30,1,484.75,487.5,483.75,485.5,299
20160701|2016-04-01 10:00,1,485.5,486,484.5,486,168
20160701|2016-04-01 10:30,1,486,486.5,485,486.5,272
20160701|2016-04-01 11:00,1,486.5,487.5,486.5,487,347
20160701|2016-04-01 11:30,1,487,487,486.25,486.25,132
20160701|2016-04-01 12:00,1,486.5,486.5,485.25,485.75,152
20160701|2016-04-01 12:30,1,486,486.5,483.75,486.5,171
20160701|2016-04-01 13:00,1,486.75,489.25,485.5,487.5,460
20160701|2016-04-03 19:00,4,489,491.25,488.25,491.25,63
20160701|2016-04-03 19:30,4,491,491.5,490,490,30
20160701|2016-04-03 20:00,4,489.75,489.75,489.75,489.75,1
20160701|2016-04-03 20:30,4,490,490,490,490,2
20160701|2016-04-03 21:30,4,489.75,490,489.5,490,4
20160701|2016-04-04 00:00,4,489.75,489.75,489.75,489.75,2
20160701|2016-04-04 00:30,4,489.75,489.75,489.25,489.5,7
20160701|2016-04-04 01:00,4,489.25,489.25,489,489,3
20160701|2016-04-04 03:00,4,488.75,489.5,488.75,489.5,3
20160701|2016-04-04 03:30,4,489.5,489.75,489.5,489.5,7
20160701|2016-04-04 04:00,4,489.25,489.25,489.25,489.25,1
20160701|2016-04-04 04:30,4,489.25,489.5,489.25,489.25,13
20160701|2016-04-04 05:00,4,489.5,489.5,489.5,489.5,2
20160701|2016-04-04 05:30,4,489.75,490,489.75,490,22
20160701|2016-04-04 06:00,4,489.75,490.25,489.75,490.25,16
20160701|2016-04-04 06:30,4,489.5,489.5,487.75,487.75,14
20160701|2016-04-04 07:00,4,487.5,487.75,486.75,487.25,38
20160701|2016-04-04 07:30,4,487.25,488,487,488,35
20160701|2016-04-04 08:30,4,489.5,491.5,488,489.75,884
20160701|2016-04-04 09:00,4,489.5,490.75,488.25,490.5,286
20160701|2016-04-04 09:30,4,490,490.75,486.25,487.75,314
20160701|2016-04-04 10:00,4,487.75,488,485.25,486.5,296
20160701|2016-04-04 10:30,4,486.5,487.5,484.25,485,188
20160701|2016-04-04 11:00,4,485,485,482.25,483.75,540
20160701|2016-04-04 11:30,4,483.5,485,483,485,217
20160701|2016-04-04 12:00,4,485,486.5,484.5,486.5,237
20160701|2016-04-04 12:30,4,486.5,488.25,486.25,488,142
20160701|2016-04-04 13:00,4,488,488,485.75,486.5,625
20160701|2016-04-04 19:00,5,486,486.75,485.75,486.75,126
20160701|2016-04-04 19:30,5,487,487.25,487,487.25,22
20160701|2016-04-04 20:00,5,487.5,487.5,487.25,487.5,16
20160701|2016-04-04 20:30,5,487.75,488.25,487.75,488.25,53
20160701|2016-04-04 21:00,5,488,488.75,488,488.75,44
20160701|2016-04-04 22:00,5,489,489.25,489,489.25,10
20160701|2016-04-04 22:30,5,489,489,489,489,2
20160701|2016-04-04 23:00,5,489,489,489,489,1
20160701|2016-04-04 23:30,5,488.5,488.5,488.5,488.5,2
20160701|2016-04-05 00:30,5,488.5,488.5,488.5,488.5,4
20160701|2016-04-05 01:30,5,488.25,488.25,487.25,487.25,13
20160701|2016-04-05 02:00,5,486,486,485.5,485.5,12
20160701|2016-04-05 02:30,5,485.5,485.5,484.75,484.75,10
20160701|2016-04-05 03:00,5,484.75,484.75,484.5,484.5,2
20160701|2016-04-05 03:30,5,484.5,484.5,484.5,484.5,2
20160701|2016-04-05 04:00,5,484,484,484,484,6
20160701|2016-04-05 04:30,5,484,484.25,484,484.25,6
20160701|2016-04-05 05:00,5,484.25,484.25,483.75,484,86
20160701|2016-04-05 05:30,5,483.75,484.25,483.5,484.25,84
20160701|2016-04-05 06:00,5,484,484,484,484,2
20160701|2016-04-05 06:30,5,483.75,484,483.75,484,6
20160701|2016-04-05 07:00,5,484,484.25,484,484,5
20160701|2016-04-05 07:30,5,484.5,484.5,484,484,7
20160701|2016-04-05 08:30,5,484,486.25,483,484.25,549
20160701|2016-04-05 09:00,5,483.5,486.25,482.25,486.25,203
20160701|2016-04-05 09:30,5,486.5,487.75,484.75,485.75,170
20160701|2016-04-05 10:00,5,485.75,486.75,485,486.5,184
20160701|2016-04-05 10:30,5,486.5,486.75,485.75,485.75,96
20160701|2016-04-05 11:00,5,485.75,487.25,485.75,487.25,393
20160701|2016-04-05 11:30,5,487,487.5,484.25,484.25,271
20160701|2016-04-05 12:00,5,484.25,484.5,482.25,483.75,650
20160701|2016-04-05 12:30,5,483.75,484.25,483,483.75,444
20160701|2016-04-05 13:00,5,483.5,485.75,483.5,485.5,710
20160701|2016-04-05 19:00,6,484,484,482.75,482.75,219
20160701|2016-04-05 19:30,6,482.75,482.75,482.75,482.75,53
20160701|2016-04-05 20:00,6,482.75,482.75,482,482,8
20160701|2016-04-05 20:30,6,481.75,481.75,481.75,481.75,6
20160701|2016-04-05 21:00,6,482,482,481.75,481.75,36
20160701|2016-04-05 21:30,6,481.75,481.75,481.75,481.75,16
20160701|2016-04-05 22:00,6,481.75,482,481.75,482,9
20160701|2016-04-05 22:30,6,481.75,481.75,481.75,481.75,15
20160701|2016-04-05 23:00,6,481.75,481.75,481.75,481.75,8
20160701|2016-04-05 23:30,6,481.75,481.75,481.75,481.75,40
20160701|2016-04-06 00:00,6,481.5,481.5,481.5,481.5,2
20160701|2016-04-06 01:00,6,481.75,481.75,481.75,481.75,1
20160701|2016-04-06 02:00,6,480.75,480.75,480.5,480.5,7
20160701|2016-04-06 02:30,6,480.25,480.5,480,480.5,154
20160701|2016-04-06 03:00,6,480.25,480.25,480,480,3
20160701|2016-04-06 03:30,6,480,480,478.75,478.75,121
20160701|2016-04-06 04:00,6,478.75,478.75,478.25,478.25,29
20160701|2016-04-06 04:30,6,478,478.25,478,478.25,45
20160701|2016-04-06 05:00,6,478,478.5,478,478,97
20160701|2016-04-06 05:30,6,478.25,478.25,477.5,477.5,42
20160701|2016-04-06 06:00,6,477.75,477.75,477.25,477.25,61
20160701|2016-04-06 06:30,6,477,477.25,476.75,476.75,71
20160701|2016-04-06 07:00,6,476.5,477.25,476.25,476.75,116
20160701|2016-04-06 07:30,6,477,477,476.75,476.75,68
20160701|2016-04-06 08:30,6,476.75,477,471.75,473.75,1764
20160701|2016-04-06 09:00,6,473.5,474,471,471.25,778
20160701|2016-04-06 09:30,6,471.75,472,470.25,471.25,733
20160701|2016-04-06 10:00,6,471.5,472.75,471.25,472.75,497
20160701|2016-04-06 10:30,6,473,474.5,472.75,474.25,446
20160701|2016-04-06 11:00,6,474.5,474.75,472,472,785
20160701|2016-04-06 11:30,6,472,473.5,471.75,473,552
20160701|2016-04-06 12:00,6,472.75,473.25,471.75,472,225
20160701|2016-04-06 12:30,6,471.75,473.75,471.75,473,176
20160701|2016-04-06 13:00,6,473.25,473.75,472,473,664
20160701|2016-04-06 19:00,7,473.5,473.5,472,472,22
20160701|2016-04-06 19:30,7,471.75,473.25,471.5,473.25,37
20160701|2016-04-06 20:00,7,473.5,473.75,473.5,473.75,3
20160701|2016-04-06 20:30,7,473.5,473.5,473.5,473.5,4
20160701|2016-04-06 21:00,7,473.25,473.25,473.25,473.25,4
20160701|2016-04-06 22:30,7,473.25,473.25,473.25,473.25,7
20160701|2016-04-07 00:00,7,473.25,473.25,473.25,473.25,2
20160701|2016-04-07 00:30,7,473.25,473.5,473,473.25,92
20160701|2016-04-07 01:00,7,473.5,473.75,473,473.5,67
20160701|2016-04-07 01:30,7,473.5,473.75,473.5,473.5,35
20160701|2016-04-07 02:00,7,473.5,473.75,473,473,167
20160701|2016-04-07 02:30,7,473.25,473.25,472.75,472.75,106
20160701|2016-04-07 03:00,7,472.5,472.5,472.5,472.5,1
20160701|2016-04-07 03:30,7,472.5,472.5,472,472,18
20160701|2016-04-07 04:00,7,472.25,472.25,471.5,471.75,65
20160701|2016-04-07 04:30,7,471.5,471.75,470.75,471,118
20160701|2016-04-07 05:00,7,471,471,470.25,470.25,102
20160701|2016-04-07 05:30,7,470.25,470.25,469,469.25,211
20160701|2016-04-07 06:00,7,469.25,470.5,469.25,470.25,163
20160701|2016-04-07 06:30,7,470,470.25,469,470.25,156
20160701|2016-04-07 07:00,7,470.5,471,469.75,469.75,109
20160701|2016-04-07 07:30,7,469.5,469.5,468.5,468.5,321
20160701|2016-04-07 08:30,7,469.25,470.75,467.75,469.25,1220
20160701|2016-04-07 09:00,7,469,471,468.5,469.25,504
20160701|2016-04-07 09:30,7,469.25,470.25,468.75,469.25,290
20160701|2016-04-07 10:00,7,469.25,470.75,469,470,733
20160701|2016-04-07 10:30,7,470,471.25,469.25,470,280
20160701|2016-04-07 11:00,7,470,471,469.75,470.5,461
20160701|2016-04-07 11:30,7,470.5,470.5,468.75,469,612
20160701|2016-04-07 12:00,7,468.75,468.75,468,468.25,284
20160701|2016-04-07 12:30,7,468.5,468.5,467.75,468.25,407
20160701|2016-04-07 13:00,7,468,468.25,465.25,467.25,1030
20160701|2016-04-07 19:00,8,466.25,466.5,465.5,465.75,29
20160701|2016-04-07 20:00,8,465.5,465.75,465.5,465.75,15
20160701|2016-04-07 20:30,8,465.75,465.75,465,465,95
20160701|2016-04-07 21:00,8,465.25,465.25,465.25,465.25,7
20160701|2016-04-07 21:30,8,465.5,466.5,465.5,465.5,44
20160701|2016-04-07 22:00,8,466,466,465.25,465.25,7
20160701|2016-04-07 22:30,8,465.5,465.75,465.5,465.5,23
20160701|2016-04-07 23:00,8,465.5,465.5,465.5,465.5,28
20160701|2016-04-07 23:30,8,465.25,465.5,465.25,465.25,12
20160701|2016-04-08 00:00,8,465.5,465.75,465.5,465.5,61
20160701|2016-04-08 00:30,8,465.5,466,465.5,465.75,30
20160701|2016-04-08 01:00,8,466,466.25,465.5,466,56
20160701|2016-04-08 01:30,8,466,466.25,465.75,465.75,61
20160701|2016-04-08 02:00,8,466,466.5,465.75,465.75,119
20160701|2016-04-08 02:30,8,466,466.75,465.75,466.75,194
20160701|2016-04-08 03:00,8,466.75,467,466.75,466.75,115
20160701|2016-04-08 03:30,8,467,467,466.75,466.75,42
20160701|2016-04-08 04:00,8,466.75,467,466.75,466.75,26
20160701|2016-04-08 04:30,8,466.75,467,466.5,467,44
20160701|2016-04-08 05:00,8,467,467.5,467,467.5,41
20160701|2016-04-08 05:30,8,467.5,468,467.25,467.25,18
20160701|2016-04-08 06:00,8,467.5,467.5,467,467.25,29
20160701|2016-04-08 06:30,8,467.75,468.25,467.75,468.25,94
20160701|2016-04-08 07:00,8,468.25,468.25,467.25,467.25,53
20160701|2016-04-08 07:30,8,467.5,468,467.25,468,21
20160701|2016-04-08 08:30,8,468,470.25,467,467.5,1165
20160701|2016-04-08 09:00,8,468,471.75,468,470.75,740
20160701|2016-04-08 09:30,8,470.75,472.5,469.25,470,259
20160701|2016-04-08 10:00,8,470,472,469.5,470.25,589
20160701|2016-04-08 10:30,8,470.25,471.25,470,471.25,240
20160701|2016-04-08 11:00,8,471.25,471.25,469.5,470.25,343
20160701|2016-04-08 11:30,8,470.5,470.75,469.5,469.75,270
20160701|2016-04-08 12:00,8,470,470.5,469.5,470.25,123
20160701|2016-04-08 12:30,8,470.25,470.25,469,469.5,484
20160701|2016-04-08 13:00,8,469.5,472.5,469.25,470.75,952
20160701|2016-04-10 19:00,11,468,468,461.25,462,1190
20160701|2016-04-10 19:30,11,461.75,461.75,460.75,461.5,304
20160701|2016-04-10 20:00,11,461.75,462.25,461.5,462.25,36
20160701|2016-04-10 20:30,11,462,462,461.75,461.75,86
20160701|2016-04-10 21:00,11,461.5,462,461.25,462,49
20160701|2016-04-10 21:30,11,461.75,462.75,461.75,462.5,38
20160701|2016-04-10 22:00,11,463,463.25,462.75,463,55
20160701|2016-04-10 22:30,11,463.75,463.75,462.75,463,19
20160701|2016-04-10 23:00,11,463,463,463,463,20
20160701|2016-04-10 23:30,11,463,463.25,462.5,462.5,20
20160701|2016-04-11 00:00,11,462.75,463.25,462.75,462.75,13
20160701|2016-04-11 00:30,11,463,463,462,462,102
20160701|2016-04-11 01:00,11,462.25,462.5,462.25,462.5,44
20160701|2016-04-11 01:30,11,462.25,463.75,462.25,463,101
20160701|2016-04-11 02:00,11,462.75,462.75,462.75,462.75,8
20160701|2016-04-11 02:30,11,462.5,462.5,462.25,462.25,24
20160701|2016-04-11 03:00,11,461.75,461.75,461.5,461.5,37
20160701|2016-04-11 03:30,11,461.75,462,461.75,462,50
20160701|2016-04-11 04:00,11,462,463.25,462,463.25,94
20160701|2016-04-11 04:30,11,463.25,463.25,463.25,463.25,22
20160701|2016-04-11 05:00,11,463.25,463.25,463.25,463.25,28
20160701|2016-04-11 05:30,11,463,463,463,463,7
20160701|2016-04-11 06:00,11,463,463.75,463,463.5,58
20160701|2016-04-11 06:30,11,463.5,463.5,462.25,462.25,177
20160701|2016-04-11 07:00,11,462,462.5,461.75,462.5,129
20160701|2016-04-11 07:30,11,462.5,462.75,461.75,461.75,74
20160701|2016-04-11 08:30,11,462,462.75,458,458.5,1982
20160701|2016-04-11 09:00,11,458.5,460.75,458.5,459.25,564
20160701|2016-04-11 09:30,11,459,459.25,455.5,455.75,1713
20160701|2016-04-11 10:00,11,456,456.25,454.5,455.25,1202
20160701|2016-04-11 10:30,11,454.75,456.5,453.75,454.5,549
20160701|2016-04-11 11:00,11,454.75,455,453.5,454,611
20160701|2016-04-11 11:30,11,454,454.5,453.5,453.75,514
20160701|2016-04-11 12:00,11,453.75,454.25,453.5,453.75,357
20160701|2016-04-11 12:30,11,453.75,454,453,453,684
20160701|2016-04-11 13:00,11,453,454.75,452.75,454.25,559
20160701|2016-04-11 19:00,12,455.5,455.5,454,454.75,112
20160701|2016-04-11 19:30,12,454,454,454,454,11
20160701|2016-04-11 20:00,12,454,454.25,454,454,86
20160701|2016-04-11 20:30,12,454,454,454,454,6
20160701|2016-04-11 21:00,12,453.75,453.75,453.5,453.5,10
20160701|2016-04-11 21:30,12,453.5,454,453.5,453.5,101
20160701|2016-04-11 22:00,12,453.75,453.75,453.75,453.75,20
20160701|2016-04-11 22:30,12,453.75,453.75,453.5,453.5,24
20160701|2016-04-11 23:00,12,453.25,453.5,453.25,453.5,16
20160701|2016-04-11 23:30,12,453.5,453.5,453.5,453.5,16
20160701|2016-04-12 00:30,12,453.5,453.5,453.25,453.25,5
20160701|2016-04-12 01:30,12,453.75,453.75,453.75,453.75,5
20160701|2016-04-12 02:00,12,454,454.75,454,454.75,19
20160701|2016-04-12 02:30,12,454.75,455.25,454.75,455.25,20
20160701|2016-04-12 03:00,12,455.25,456,455.25,455.75,18
20160701|2016-04-12 03:30,12,456,456.75,455.75,456.75,52
20160701|2016-04-12 04:00,12,456.25,456.25,456,456,29
20160701|2016-04-12 04:30,12,455.75,456,455.75,455.75,11
20160701|2016-04-12 05:00,12,456.25,456.25,456,456.25,8
20160701|2016-04-12 05:30,12,456.25,457,456.25,457,69
20160701|2016-04-12 06:00,12,457,457.5,457,457.5,45
20160701|2016-04-12 06:30,12,457.75,458.25,457.75,458,128
20160701|2016-04-12 07:00,12,457.75,458,457.5,457.5,105
20160701|2016-04-12 07:30,12,457.5,457.5,457.25,457.5,84
20160701|2016-04-12 08:30,12,457.75,459.25,456.25,457.75,922
20160701|2016-04-12 09:00,12,458,460,457.75,459.25,784
20160701|2016-04-12 09:30,12,459,461.75,457.5,460.5,670
20160701|2016-04-12 10:00,12,460.5,462,460.25,461.25,449
20160701|2016-04-12 10:30,12,461.5,462.25,459,459,822
20160701|2016-04-12 11:00,12,458.25,461.5,456.75,458,558
20160701|2016-04-12 11:30,12,458.25,458.75,457,458.25,354
20160701|2016-04-12 12:00,12,458.25,458.25,456.75,457,171
20160701|2016-04-12 12:30,12,457,458,456.75,458,295
20160701|2016-04-12 13:00,12,458,459,457.25,457.75,490
20160701|2016-04-12 19:00,13,457.5,458,456.25,456.25,70
20160701|2016-04-12 19:30,13,456.25,456.75,455.5,456.5,31
20160701|2016-04-12 20:00,13,455.75,456.75,455.75,456,67
20160701|2016-04-12 20:30,13,456,456.5,456,456.25,21
20160701|2016-04-12 21:00,13,456,456.5,456,456.25,27
20160701|2016-04-12 21:30,13,456.25,456.25,456,456,26
20160701|2016-04-12 22:00,13,456,456,455.5,455.5,83
20160701|2016-04-12 22:30,13,456,456,455.75,455.75,22
20160701|2016-04-12 23:00,13,455.75,456.5,455.75,456.25,39
20160701|2016-04-12 23:30,13,455.75,456.25,455.75,456.25,17
20160701|2016-04-13 00:00,13,456,456.25,456,456,17
20160701|2016-04-13 00:30,13,455.75,457,455.75,457,42
20160701|2016-04-13 01:00,13,456.75,457.75,456.75,457.75,46
20160701|2016-04-13 01:30,13,458,458.5,457.75,457.75,60
20160701|2016-04-13 02:00,13,458.5,458.75,458.25,458.5,45
20160701|2016-04-13 02:30,13,458.75,458.75,458.75,458.75,14
20160701|2016-04-13 03:00,13,458.75,458.75,458.5,458.5,6
20160701|2016-04-13 03:30,13,458.25,459,458.25,459,64
20160701|2016-04-13 04:00,13,459,459,458.75,458.75,11
20160701|2016-04-13 04:30,13,458.75,459.25,458.75,459.25,12
20160701|2016-04-13 05:00,13,459,459,458.75,458.75,103
20160701|2016-04-13 05:30,13,459,459.75,458.75,459.75,144
20160701|2016-04-13 06:00,13,460,460.25,460,460,106
20160701|2016-04-13 06:30,13,460.25,460.25,459.5,459.5,60
20160701|2016-04-13 07:00,13,459.75,460.25,459.75,460,230
20160701|2016-04-13 07:30,13,460,460.25,459.5,459.5,122
20160701|2016-04-13 08:30,13,459.5,463.5,458.5,462.5,1958
20160701|2016-04-13 09:00,13,462.5,468.75,462.25,464.75,2591
20160701|2016-04-13 09:30,13,464.5,466.75,464.5,465.25,1004
20160701|2016-04-13 10:00,13,465.25,466.25,463,463,777
20160701|2016-04-13 10:30,13,463.25,463.75,462.75,463.25,251
20160701|2016-04-13 11:00,13,463.25,467.5,463,466.25,914
20160701|2016-04-13 11:30,13,466.5,466.75,465.5,466,160
20160701|2016-04-13 12:00,13,466.25,466.5,465.25,465.75,300
20160701|2016-04-13 12:30,13,465.75,468.25,465.25,468,512
20160701|2016-04-13 13:00,13,468.25,468.25,463.5,465.75,818
20160701|2016-04-13 19:00,14,465.5,466.25,465.25,466,50
20160701|2016-04-13 19:30,14,466.25,467,466.25,466.75,48
20160701|2016-04-13 20:00,14,467,467.5,467,467.5,19
20160701|2016-04-13 20:30,14,467.5,468,467.25,468,45
20160701|2016-04-13 21:00,14,468.25,469.5,468.25,469.5,42
20160701|2016-04-13 21:30,14,469.25,469.25,469.25,469.25,1
20160701|2016-04-13 22:00,14,468.75,469.25,468.5,468.5,11
20160701|2016-04-13 22:30,14,469.5,469.75,469.5,469.75,49
20160701|2016-04-13 23:30,14,469.75,469.75,469.5,469.5,5
20160701|2016-04-14 00:00,14,469.5,469.5,469.5,469.5,3
20160701|2016-04-14 00:30,14,468.75,468.75,467.75,468,48
20160701|2016-04-14 01:00,14,468,468,467.5,467.75,12
20160701|2016-04-14 01:30,14,467.75,468,467.75,467.75,13
20160701|2016-04-14 02:00,14,467.75,467.75,467.25,467.5,43
20160701|2016-04-14 02:30,14,467.5,467.75,467,467.25,114
20160701|2016-04-14 03:00,14,467,467,465.75,466,183
20160701|2016-04-14 03:30,14,466,466,465.25,465.5,92
20160701|2016-04-14 04:00,14,465.25,465.25,462.5,463,191
20160701|2016-04-14 04:30,14,463.5,463.5,462.25,463,17
20160701|2016-04-14 05:00,14,462.5,463,462,463,112
20160701|2016-04-14 05:30,14,463,463.5,462.75,463.5,63
20160701|2016-04-14 06:00,14,463.25,464,463.25,463.75,26
20160701|2016-04-14 06:30,14,464,464.75,463.75,464.5,88
20160701|2016-04-14 07:00,14,464.5,464.75,464.5,464.5,38
20160701|2016-04-14 07:30,14,464.75,465.5,464.75,465.25,150
20160701|2016-04-14 08:30,14,464.75,468,462,462.5,1505
20160701|2016-04-14 09:00,14,462.5,463.5,461,462,941
20160701|2016-04-14 09:30,14,462.25,464.25,461.75,463.75,749
20160701|2016-04-14 10:00,14,463.5,464.5,462.75,463.25,595
20160701|2016-04-14 10:30,14,463.25,464.75,462.75,464,463
20160701|2016-04-14 11:00,14,463.75,463.75,461.25,461.5,721
20160701|2016-04-14 11:30,14,461.5,461.75,460.25,461.25,613
20160701|2016-04-14 12:00,14,461,463,460.75,463,384
20160701|2016-04-14 12:30,14,463,464.5,462.75,464,525
20160701|2016-04-14 13:00,14,463.75,466.75,463,466,735
20160701|2016-04-14 19:00,15,464.75,465,464.25,464.75,28
20160701|2016-04-14 19:30,15,464.75,465,464.75,464.75,20
20160701|2016-04-14 20:00,15,464,465,464,465,4
20160701|2016-04-14 20:30,15,464.5,464.5,464.5,464.5,1
20160701|2016-04-14 21:00,15,465.75,465.75,465.75,465.75,5
20160701|2016-04-14 21:30,15,465.5,466,465.5,466,5
20160701|2016-04-14 22:00,15,466.25,466.75,466,466.75,86
20160701|2016-04-14 22:30,15,466.25,466.25,466.25,466.25,3
20160701|2016-04-15 00:00,15,466,466.75,466,466.75,13
20160701|2016-04-15 00:30,15,466.75,467.75,466.75,467.75,42
20160701|2016-04-15 01:00,15,467.25,467.25,466.5,466.5,2
20160701|2016-04-15 02:00,15,467,467,466,466,6
20160701|2016-04-15 02:30,15,466.5,466.5,465.75,466.25,14
20160701|2016-04-15 03:00,15,466.25,466.5,466,466.25,58
20160701|2016-04-15 03:30,15,466,466,465,465.25,47
20160701|2016-04-15 04:00,15,465.25,465.25,465,465,21
20160701|2016-04-15 04:30,15,464.5,465,464.5,464.75,29
20160701|2016-04-15 05:00,15,464.5,465,464.5,464.75,21
20160701|2016-04-15 05:30,15,464.75,465,464.5,464.5,12
20160701|2016-04-15 06:00,15,464.5,464.5,464,464.25,26
20160701|2016-04-15 06:30,15,464.25,464.75,464.25,464.75,18
20160701|2016-04-15 07:00,15,464.5,464.75,464,464,54
20160701|2016-04-15 07:30,15,464,464.25,462.5,462.5,209
20160701|2016-04-15 08:30,15,462.75,465,461.5,462.25,1480
20160701|2016-04-15 09:00,15,462.25,467.75,462,465,1618
20160701|2016-04-15 09:30,15,465,466.25,464,465.75,548
20160701|2016-04-15 10:00,15,465.5,469,465.25,468.5,1080
20160701|2016-04-15 10:30,15,468.5,469.5,466.75,467.25,484
20160701|2016-04-15 11:00,15,467.25,467.75,465.75,467,587
20160701|2016-04-15 11:30,15,467,468.75,466.5,468.75,466
20160701|2016-04-15 12:00,15,468.75,470,468.25,469,709
20160701|2016-04-15 12:30,15,469,469.5,467.75,468,608
20160701|2016-04-15 13:00,15,468,469.25,467.75,468.5,639
20160701|2016-04-17 19:00,18,470,470,467.5,468.25,289
20160701|2016-04-17 19:30,18,467.25,467.25,467.25,467.25,2
20160701|2016-04-17 20:00,18,467.5,469.75,467.5,469.75,71
20160701|2016-04-17 20:30,18,468.75,468.75,468,468.25,10
20160701|2016-04-17 21:00,18,469.25,469.75,469,469,24
20160701|2016-04-17 21:30,18,469.75,469.75,469.75,469.75,23
20160701|2016-04-17 22:00,18,469.75,469.75,469.25,469.25,10
20160701|2016-04-17 22:30,18,469.75,469.75,469.75,469.75,9
20160701|2016-04-17 23:00,18,469.75,473.25,469.75,472,224
20160701|2016-04-17 23:30,18,472,472,472,472,1
20160701|2016-04-18 00:30,18,472,472.25,472,472.25,4
20160701|2016-04-18 01:00,18,471.75,471.75,471.75,471.75,3
20160701|2016-04-18 02:00,18,471.5,471.5,470.25,470.25,26
20160701|2016-04-18 02:30,18,470,470.25,469.5,469.5,59
20160701|2016-04-18 03:00,18,469.5,469.5,469.25,469.5,11
20160701|2016-04-18 03:30,18,469.25,469.25,468,468.25,40
20160701|2016-04-18 04:00,18,468.5,468.75,468.25,468.5,24
20160701|2016-04-18 04:30,18,468.5,468.75,468.5,468.5,10
20160701|2016-04-18 05:00,18,469,469.5,469,469.5,33
20160701|2016-04-18 05:30,18,469.75,469.75,469.75,469.75,2
20160701|2016-04-18 06:00,18,469.5,470,469,470,42
20160701|2016-04-18 06:30,18,470.25,471,470.25,470.5,80
20160701|2016-04-18 07:00,18,470.5,471,469.5,470,176
20160701|2016-04-18 07:30,18,469.75,469.75,468.75,469.5,79
20160701|2016-04-18 08:30,18,469.5,471.75,468.5,469,2066
20160701|2016-04-18 09:00,18,469,473.5,469,473,1274
20160701|2016-04-18 09:30,18,473,476.75,472.5,476,2194
20160701|2016-04-18 10:00,18,476,477.5,475,475,1256
20160701|2016-04-18 10:30,18,475,477.5,474.5,476,1002
20160701|2016-04-18 11:00,18,475.75,478.75,475.75,476.75,1048
20160701|2016-04-18 11:30,18,477,478.75,476.5,478.5,843
20160701|2016-04-18 12:00,18,478.5,480,476.5,476.5,1408
20160701|2016-04-18 12:30,18,476.5,476.75,474.5,475.5,954
20160701|2016-04-18 13:00,18,475.25,476.5,473,475.75,2032
20160701|2016-04-18 19:00,19,474.75,475,473.75,474.25,89
20160701|2016-04-18 19:30,19,474.5,475,474.5,475,9
20160701|2016-04-18 20:00,19,475,475.25,475,475,61
20160701|2016-04-18 20:30,19,475,475.25,475,475.25,17
20160701|2016-04-18 21:00,19,475.5,475.75,475.5,475.75,6
20160701|2016-04-18 21:30,19,475.75,475.75,475.75,475.75,1
20160701|2016-04-18 22:00,19,476,476.25,475.75,475.75,14
20160701|2016-04-18 22:30,19,475.75,475.75,475.75,475.75,41
20160701|2016-04-18 23:00,19,475.75,475.75,475.75,475.75,12
20160701|2016-04-18 23:30,19,475.75,475.75,475.75,475.75,12
20160701|2016-04-19 00:00,19,475.75,475.75,475.75,475.75,16
20160701|2016-04-19 00:30,19,475.75,476,475.75,475.75,45
20160701|2016-04-19 01:00,19,475.5,475.75,475.5,475.5,13
20160701|2016-04-19 01:30,19,475.75,475.75,475.5,475.5,3
20160701|2016-04-19 02:00,19,476.25,476.25,476.25,476.25,13
20160701|2016-04-19 02:30,19,476,477,475.75,476.75,64
20160701|2016-04-19 03:00,19,476.5,476.5,476,476.25,15
20160701|2016-04-19 03:30,19,476,476.25,475,476.25,42
20160701|2016-04-19 04:00,19,476.25,476.25,475.25,475.5,30
20160701|2016-04-19 04:30,19,475.75,475.75,474.75,474.75,21
20160701|2016-04-19 05:00,19,475,475,475,475,19
20160701|2016-04-19 05:30,19,475,475,474.75,475,20
20160701|2016-04-19 06:00,19,475,475.5,474.75,475.5,76
20160701|2016-04-19 06:30,19,476,476.75,476,476.5,15
20160701|2016-04-19 07:00,19,477,478.5,477,477.75,82
20160701|2016-04-19 07:30,19,477.75,478.25,477.75,478.25,23
20160701|2016-04-19 08:30,19,478,484.5,478,480.5,3175
20160701|2016-04-19 09:00,19,480.5,481.75,477.25,480.25,1500
20160701|2016-04-19 09:30,19,480.25,485,480.25,483.75,1381
20160701|2016-04-19 10:00,19,484.25,489.75,483.5,489,1966
20160701|2016-04-19 10:30,19,489,489.5,484.5,485.25,1514
20160701|2016-04-19 11:00,19,485.25,486.5,480.25,483.25,1149
20160701|2016-04-19 11:30,19,482.75,485.75,482.5,485.75,555
20160701|2016-04-19 12:00,19,485.75,486.5,484.75,485.75,395
20160701|2016-04-19 12:30,19,485.75,488.25,485.75,488,646
20160701|2016-04-19 13:00,19,487.75,488.5,485.75,486.75,760
20160701|2016-04-19 19:00,20,486.5,487,485.75,487,155
20160701|2016-04-19 19:30,20,487,487.75,486.75,487.75,98
20160701|2016-04-19 20:00,20,487.5,488,487.5,487.5,26
20160701|2016-04-19 20:30,20,488,488.25,488,488.25,24
20160701|2016-04-19 21:00,20,488.5,488.75,488.25,488.5,29
20160701|2016-04-19 21:30,20,488.75,489,488.5,489,14
20160701|2016-04-19 22:00,20,488.25,488.5,488,488.5,31
20160701|2016-04-19 22:30,20,488.5,489,488.5,489,44
20160701|2016-04-19 23:00,20,488.75,488.75,488.75,488.75,1
20160701|2016-04-20 00:00,20,489,489,489,489,3
20160701|2016-04-20 00:30,20,488.75,488.75,488.5,488.75,36
20160701|2016-04-20 01:00,20,488.75,488.75,488.75,488.75,3
20160701|2016-04-20 01:30,20,488.75,489.25,488.75,489.25,41
20160701|2016-04-20 02:00,20,489.25,489.5,489.25,489.25,46
20160701|2016-04-20 02:30,20,489.25,489.75,489.25,489.25,81
20160701|2016-04-20 03:00,20,489.25,489.75,489,489.5,136
20160701|2016-04-20 03:30,20,489.5,490,489.5,489.75,41
20160701|2016-04-20 04:00,20,489.75,490.25,489.5,490.25,200
20160701|2016-04-20 04:30,20,490.25,490.75,490.25,490.75,127
20160701|2016-04-20 05:00,20,490.75,490.75,490.25,490.5,30
20160701|2016-04-20 05:30,20,490.5,490.5,490,490.25,34
20160701|2016-04-20 06:00,20,490,490.25,490,490.25,15
20160701|2016-04-20 06:30,20,490.25,490.25,490,490,26
20160701|2016-04-20 07:00,20,490,490.25,488.5,490,202
20160701|2016-04-20 07:30,20,490,490.5,489.5,489.5,155
20160701|2016-04-20 08:30,20,491.5,493,488.25,492.5,2022
20160701|2016-04-20 09:00,20,492.75,494.5,486,489.75,2855
20160701|2016-04-20 09:30,20,489.75,492,489.5,492,884
20160701|2016-04-20 10:00,20,492,494.5,491.25,494,1460
20160701|2016-04-20 10:30,20,493.5,498.5,493.25,496,2516
20160701|2016-04-20 11:00,20,496,498,495.75,496.75,1141
20160701|2016-04-20 11:30,20,496.75,499.25,496.75,498.5,1101
20160701|2016-04-20 12:00,20,498.5,499.5,498,499,762
20160701|2016-04-20 12:30,20,499,503.25,499,501,2316
20160701|2016-04-20 13:00,20,501,505.25,499.25,504,1972
20160701|2016-04-20 19:00,21,503,503.75,501.75,503.5,560
20160701|2016-04-20 19:30,21,503.5,503.75,502.75,503.5,102
20160701|2016-04-20 20:00,21,503.5,503.75,503,503.5,46
20160701|2016-04-20 20:30,21,503.5,503.75,503,503.75,49
20160701|2016-04-20 21:00,21,504,504,503.5,503.5,49
20160701|2016-04-20 21:30,21,503.5,504,503.25,503.5,136
20160701|2016-04-20 22:00,21,504,504,503.25,503.25,11
20160701|2016-04-20 22:30,21,503.75,503.75,503.25,503.5,15
20160701|2016-04-20 23:00,21,503.5,503.5,503.25,503.5,13
20160701|2016-04-20 23:30,21,503.5,503.5,503.5,503.5,8
20160701|2016-04-21 00:00,21,503.5,504,503.5,504,25
20160701|2016-04-21 00:30,21,503.75,503.75,503.75,503.75,4
20160701|2016-04-21 01:00,21,503.75,504,503.75,503.75,33
20160701|2016-04-21 01:30,21,504,504,503.75,504,56
20160701|2016-04-21 02:00,21,504,504,503.75,503.75,70
20160701|2016-04-21 02:30,21,504,504,504,504,68
20160701|2016-04-21 03:00,21,504,504.5,503.25,504.25,218
20160701|2016-04-21 03:30,21,504.25,505,504,505,208
20160701|2016-04-21 04:00,21,505,508,505,507.75,443
20160701|2016-04-21 04:30,21,507.75,509,507.5,508.25,147
20160701|2016-04-21 05:00,21,508,509,508,508.25,23
20160701|2016-04-21 05:30,21,508.25,508.25,507.25,508.25,124
20160701|2016-04-21 06:00,21,508,508.75,507.5,508.75,56
20160701|2016-04-21 06:30,21,508.75,509.25,508.25,508.5,47
20160701|2016-04-21 07:00,21,508.5,508.5,506,506.5,320
20160701|2016-04-21 07:30,21,506.75,508.75,503.5,503.75,275
20160701|2016-04-21 08:30,21,504,505,492.25,495.5,6228
20160701|2016-04-21 09:00,21,495.25,496.75,493.25,496,2260
20160701|2016-04-21 09:30,21,495.75,500.25,495,499.25,1020
20160701|2016-04-21 10:00,21,499.25,503.25,498.75,501.5,1646
20160701|2016-04-21 10:30,21,501.5,503.75,499.25,501.5,1438
20160701|2016-04-21 11:00,21,501.5,503.75,501.25,503.25,1371
20160701|2016-04-21 11:30,21,503.5,504.25,502.5,504,1178
20160701|2016-04-21 12:00,21,503.75,504.25,503,504,980
20160701|2016-04-21 12:30,21,504,504.5,503,503,1610
20160701|2016-04-21 13:00,21,503,503.25,497.5,498,1763
20160701|2016-04-21 19:00,22,496.75,497.75,495.5,497,851
20160701|2016-04-21 19:30,22,497.25,497.5,497,497.5,283
20160701|2016-04-21 20:00,22,497.25,497.5,496.25,497,79
20160701|2016-04-21 20:30,22,496.75,496.75,496,496.25,173
20160701|2016-04-21 21:00,22,496.25,496.5,495.75,496.25,54
20160701|2016-04-21 21:30,22,496.75,497,496.25,496.25,21
20160701|2016-04-21 22:00,22,496.25,496.75,495.5,495.5,98
20160701|2016-04-21 22:30,22,495.25,495.75,495.25,495.5,54
20160701|2016-04-21 23:00,22,495.25,495.25,495.25,495.25,26
20160701|2016-04-21 23:30,22,495,495,494.5,494.75,57
20160701|2016-04-22 00:00,22,494.75,495,494.75,495,14
20160701|2016-04-22 00:30,22,494.5,495,494.5,494.75,22
20160701|2016-04-22 01:00,22,494.25,494.25,492.5,492.5,178
20160701|2016-04-22 01:30,22,492.25,492.5,491.75,491.75,88
20160701|2016-04-22 02:00,22,491.5,491.5,486.25,487.5,421
20160701|2016-04-22 02:30,22,487.5,489.25,487.25,489,25
20160701|2016-04-22 03:00,22,489.25,489.5,487.75,487.75,16
20160701|2016-04-22 03:30,22,488.25,489,487.25,487.25,24
20160701|2016-04-22 04:00,22,487,488.75,486.75,488.25,56
20160701|2016-04-22 04:30,22,488,489,487.5,488.75,39
20160701|2016-04-22 05:00,22,488.5,488.5,486.5,486.75,222
20160701|2016-04-22 05:30,22,486.75,487.5,486,487.5,325
20160701|2016-04-22 06:00,22,487.5,487.75,486.25,486.25,27
20160701|2016-04-22 06:30,22,486.75,489.5,486.5,488,177
20160701|2016-04-22 07:00,22,488,488.75,485.25,485.25,189
20160701|2016-04-22 07:30,22,485.75,488.5,485.75,488.25,164
20160701|2016-04-22 08:30,22,488.25,489.75,484.25,489.75,3120
20160701|2016-04-22 09:00,22,489.75,490,485.5,486.25,953
20160701|2016-04-22 09:30,22,486.25,489.5,486,487.25,1481
20160701|2016-04-22 10:00,22,487.25,489,483,483.75,1765
20160701|2016-04-22 10:30,22,483.5,484.25,470.5,476.5,3924
20160701|2016-04-22 11:00,22,476.25,476.75,470.25,471,1585
20160701|2016-04-22 11:30,22,470.75,473.5,470.5,473.25,1430
20160701|2016-04-22 12:00,22,473.25,473.5,471.5,472.75,765
20160701|2016-04-22 12:30,22,472.75,474.25,471.75,472.25,1177
20160701|2016-04-22 13:00,22,472.25,476.25,471.75,472,1471
20160701|2016-04-24 19:00,25,474.25,474.25,472.25,472.5,253
20160701|2016-04-24 19:30,25,472.75,475,472.75,474.75,52
20160701|2016-04-24 20:00,25,474.5,474.5,473,473.5,8
20160701|2016-04-24 20:30,25,472.75,472.75,471.5,471.5,16
20160701|2016-04-24 21:00,25,471.25,472.25,471.25,472.25,5
20160701|2016-04-24 22:30,25,472.25,473,472.25,473,23
20160701|2016-04-24 23:30,25,473,473.5,473,473.25,11
20160701|2016-04-25 00:00,25,473.5,473.5,473.5,473.5,1
20160701|2016-04-25 00:30,25,473.75,473.75,473.75,473.75,4
20160701|2016-04-25 01:00,25,473.5,474.25,473.5,474,23
20160701|2016-04-25 01:30,25,474,474,473,473.25,66
20160701|2016-04-25 02:00,25,473,473.25,472,472.25,22
20160701|2016-04-25 02:30,25,472,472.5,471.5,471.5,67
20160701|2016-04-25 03:00,25,471.5,471.5,469.75,470.25,100
20160701|2016-04-25 03:30,25,470.25,470.25,467.5,467.5,94
20160701|2016-04-25 04:00,25,467.5,467.75,466,467.5,121
20160701|2016-04-25 04:30,25,467.5,467.5,465.75,466.75,127
20160701|2016-04-25 05:00,25,467,468.25,467,467,34
20160701|2016-04-25 05:30,25,467.5,468,467.25,468,32
20160701|2016-04-25 06:00,25,467.75,469.25,467.75,469.25,42
20160701|2016-04-25 06:30,25,470,470,468.5,468.5,138
20160701|2016-04-25 07:00,25,468.25,468.75,468,468.25,52
20160701|2016-04-25 07:30,25,468.25,470.5,468.25,469.75,85
20160701|2016-04-25 08:30,25,470.25,475.75,467.75,474.25,3570
20160701|2016-04-25 09:00,25,474.75,476,469.75,471.25,1423
20160701|2016-04-25 09:30,25,471.25,474.5,470,474.5,1227
20160701|2016-04-25 10:00,25,474.5,478.75,474,478,1672
20160701|2016-04-25 10:30,25,478.25,480,477.25,478.5,1146
20160701|2016-04-25 11:00,25,478.5,481.25,478,479.25,1130
20160701|2016-04-25 11:30,25,479,479.75,476.5,478.25,1088
20160701|2016-04-25 12:00,25,478.5,479.75,477.25,478,590
20160701|2016-04-25 12:30,25,477.75,480,475.75,479.75,1346
20160701|2016-04-25 13:00,25,479.75,481.25,472.5,473.75,1846
20160701|2016-04-25 19:00,26,473.25,474.5,469.25,469.5,77
20160701|2016-04-25 19:30,26,470,471.75,469.5,471.75,112
20160701|2016-04-25 20:00,26,472,472.75,471.75,472.75,21
20160701|2016-04-25 20:30,26,472.75,473,472.5,472.5,9
20160701|2016-04-25 21:00,26,473.25,473.25,472.25,472.25,4
20160701|2016-04-25 21:30,26,471.25,471.5,470.5,470.5,14
20160701|2016-04-25 22:00,26,470.5,470.5,469,469,24
20160701|2016-04-25 22:30,26,469.25,470,469,469.25,39
20160701|2016-04-25 23:00,26,469,469.75,468.75,468.75,22
20160701|2016-04-25 23:30,26,469,469.75,469,469.75,20
20160701|2016-04-26 00:00,26,468.5,469.5,468.5,469.5,9
20160701|2016-04-26 00:30,26,469.75,469.75,469.75,469.75,3
20160701|2016-04-26 01:00,26,470.5,470.75,469.5,470.5,75
20160701|2016-04-26 01:30,26,470.5,472,470.25,471.75,40
20160701|2016-04-26 02:00,26,471.75,471.75,470.75,470.75,8
20160701|2016-04-26 02:30,26,471.5,471.5,471.5,471.5,5
20160701|2016-04-26 03:00,26,471,471.75,471,471.5,42
20160701|2016-04-26 03:30,26,472,472.25,471.75,471.75,65
20160701|2016-04-26 04:00,26,471.75,472.25,471.75,472.25,27
20160701|2016-04-26 04:30,26,472.25,472.5,472,472,25
20160701|2016-04-26 05:00,26,472,472.5,472,472,27
20160701|2016-04-26 05:30,26,472,472,472,472,1
20160701|2016-04-26 06:00,26,472,472.5,471.75,472.5,18
20160701|2016-04-26 06:30,26,472.5,473.25,472.25,473.25,52
20160701|2016-04-26 07:00,26,473.25,473.25,472.25,472.75,78
20160701|2016-04-26 07:30,26,472.25,474,472.25,474,117
20160701|2016-04-26 08:30,26,474.25,477,472.5,474.25,3347
20160701|2016-04-26 09:00,26,474,474,466.75,467.5,2153
20160701|2016-04-26 09:30,26,467.25,472,466.75,470.75,1165
20160701|2016-04-26 10:00,26,471,475.5,470,473.75,1735
20160701|2016-04-26 10:30,26,473.75,475,472.25,473.25,1112
20160701|2016-04-26 11:00,26,473.5,475.25,472.5,474.5,791
20160701|2016-04-26 11:30,26,474.75,477,474.5,476.75,1353
20160701|2016-04-26 12:00,26,477,477.25,473.75,475.75,823
20160701|2016-04-26 12:30,26,475.75,477,475.5,475.5,481
20160701|2016-04-26 13:00,26,475.75,478.5,474.75,476.75,1583
20160701|2016-04-26 19:00,27,475.25,478.5,475.25,478.25,124
20160701|2016-04-26 19:30,27,478,478.5,478,478.5,30
20160701|2016-04-26 20:00,27,478.25,478.25,477.75,478,17
20160701|2016-04-26 20:30,27,477,477,477,477,2
20160701|2016-04-26 21:00,27,476.75,477,476.5,476.5,6
20160701|2016-04-26 21:30,27,477.25,477.5,476.75,477,15
20160701|2016-04-26 22:00,27,476.5,476.75,475.75,476,67
20160701|2016-04-26 22:30,27,476,476.75,476,476.75,69
20160701|2016-04-26 23:30,27,477,477,476.5,476.5,14
20160701|2016-04-27 00:00,27,476.5,476.5,476.5,476.5,1
20160701|2016-04-27 00:30,27,476.25,476.25,476,476,11
20160701|2016-04-27 01:00,27,475.75,475.75,475.75,475.75,10
20160701|2016-04-27 01:30,27,475.5,475.5,475,475,65
20160701|2016-04-27 02:00,27,475.75,475.75,475.5,475.5,9
20160701|2016-04-27 02:30,27,475.25,475.25,474.5,474.5,14
20160701|2016-04-27 03:00,27,475,475,474.25,474.25,54
20160701|2016-04-27 03:30,27,474.5,475,474.25,474.75,42
20160701|2016-04-27 04:00,27,474.75,475.5,474,475.25,30
20160701|2016-04-27 04:30,27,475.75,475.75,474.75,475.75,66
20160701|2016-04-27 05:00,27,475.75,476,475.25,476,41
20160701|2016-04-27 05:30,27,476.25,476.25,476.25,476.25,5
20160701|2016-04-27 06:00,27,476.25,476.25,474,474,30
20160701|2016-04-27 06:30,27,474,474.25,473.5,473.5,83
20160701|2016-04-27 07:00,27,473.75,475,473.5,474.5,222
20160701|2016-04-27 07:30,27,474.25,475.5,474.25,474.75,88
20160701|2016-04-27 08:30,27,475.25,479,473.25,478.75,2218
20160701|2016-04-27 09:00,27,478.5,478.75,474.25,475.25,1096
20160701|2016-04-27 09:30,27,475,475.5,471.75,473.25,1384
20160701|2016-04-27 10:00,27,473.25,475.5,472.25,474.5,1100
20160701|2016-04-27 10:30,27,474.25,474.25,472,472.75,630
20160701|2016-04-27 11:00,27,472.75,475,472,474.75,861
20160701|2016-04-27 11:30,27,474.75,475,473.25,474.25,426
20160701|2016-04-27 12:00,27,474.5,475,471.25,472.5,723
20160701|2016-04-27 12:30,27,472.5,474,472.25,473,613
20160701|2016-04-27 13:00,27,473,477.75,471.75,477,1508
20160701|2016-04-27 19:00,28,476.5,476.75,475,475.5,62
20160701|2016-04-27 19:30,28,475.25,475.25,475.25,475.25,4
20160701|2016-04-27 20:00,28,475,475.25,474.75,475.25,7
20160701|2016-04-27 20:30,28,475.5,476,475.5,476,22
20160701|2016-04-27 21:30,28,475.25,475.25,475.25,475.25,10
20160701|2016-04-27 22:00,28,475.5,476.25,475.25,476,34
20160701|2016-04-27 22:30,28,476,476,476,476,2
20160701|2016-04-27 23:00,28,476.25,476.25,476.25,476.25,1
20160701|2016-04-27 23:30,28,476.25,476.5,476.25,476.5,8
20160701|2016-04-28 00:00,28,476,476,475.75,475.75,10
20160701|2016-04-28 00:30,28,475.75,475.75,475.5,475.75,21
20160701|2016-04-28 01:00,28,475.75,476.5,475.5,476.5,83
20160701|2016-04-28 01:30,28,476.5,476.5,475.75,475.75,63
20160701|2016-04-28 02:00,28,475.5,476,475.5,476,10
20160701|2016-04-28 02:30,28,476.25,477.5,476.25,477,81
20160701|2016-04-28 03:00,28,477,477.25,476.25,476.5,67
20160701|2016-04-28 03:30,28,476.5,476.5,476.25,476.5,103
20160701|2016-04-28 04:00,28,476.5,477.75,476.25,477.75,113
20160701|2016-04-28 04:30,28,477.75,478,477.5,477.75,93
20160701|2016-04-28 05:00,28,478,478,477.75,477.75,5
20160701|2016-04-28 05:30,28,477.5,478,477.5,477.75,21
20160701|2016-04-28 06:00,28,477.75,477.75,477,477.25,12
20160701|2016-04-28 06:30,28,477.5,478,476.75,477.5,165
20160701|2016-04-28 07:00,28,477.25,478.5,477,477,123
20160701|2016-04-28 07:30,28,477.25,480,477.25,479.75,310
20160701|2016-04-28 08:30,28,480,484.5,479.75,483.25,2455
20160701|2016-04-28 09:00,28,483.5,485.25,481.75,483.25,1685
20160701|2016-04-28 09:30,28,483,486,481.5,482.25,1451
20160701|2016-04-28 10:00,28,482.5,484.5,481,484.25,1356
20160701|2016-04-28 10:30,28,484.25,485.25,482.5,482.75,894
20160701|2016-04-28 11:00,28,483,484.25,481.75,482.75,730
20160701|2016-04-28 11:30,28,483,483,480.5,481.25,511
20160701|2016-04-28 12:00,28,481.25,481.25,476.25,477.75,1214
20160701|2016-04-28 12:30,28,478,480,476.75,476.75,723
20160701|2016-04-28 13:00,28,477,477.5,473.25,475,1611
20160701|2016-04-28 19:00,29,474.25,475,473.25,474.25,171
20160701|2016-04-28 19:30,29,474.5,475,474.5,474.5,20
20160701|2016-04-28 20:00,29,475.25,475.5,474.75,474.75,11
20160701|2016-04-28 20:30,29,475,475,474.75,474.75,10
20160701|2016-04-28 21:00,29,474.5,474.5,474.25,474.25,3
20160701|2016-04-28 21:30,29,474.5,474.75,474.5,474.75,53
20160701|2016-04-28 22:00,29,475,475,474.25,474.75,24
20160701|2016-04-28 22:30,29,474.75,474.75,474.75,474.75,1
20160701|2016-04-28 23:00,29,474.75,474.75,474.5,474.5,6
20160701|2016-04-28 23:30,29,474.5,474.75,474.5,474.75,15
20160701|2016-04-29 00:00,29,474.75,474.75,474.75,474.75,4
20160701|2016-04-29 00:30,29,474.5,475.25,474.5,475,43
20160701|2016-04-29 01:00,29,475,475.75,475,475.5,17
20160701|2016-04-29 01:30,29,475.75,476,475.75,476,13
20160701|2016-04-29 02:00,29,475.25,475.25,473.5,473.5,72
20160701|2016-04-29 02:30,29,473.5,473.5,472.5,472.5,125
20160701|2016-04-29 03:00,29,473,473.5,472.75,472.75,13
20160701|2016-04-29 03:30,29,472.75,474.25,472.75,473.75,38
20160701|2016-04-29 04:00,29,473.5,474,473.25,473.75,45
20160701|2016-04-29 04:30,29,473.75,474.25,473,473,157
20160701|2016-04-29 05:00,29,473,475,473,475,107
20160701|2016-04-29 05:30,29,474.75,477.25,474.75,476.25,144
20160701|2016-04-29 06:00,29,476,476,475.25,476,68
20160701|2016-04-29 06:30,29,476,476.5,475.25,476.5,50
20160701|2016-04-29 07:00,29,476.25,478,476.25,477.5,89
20160701|2016-04-29 07:30,29,477.25,477.75,477,477,40
20160701|2016-04-29 08:30,29,477.25,479.5,473.25,478.5,1743
20160701|2016-04-29 09:00,29,478.25,479.5,476.25,477,1140
20160701|2016-04-29 09:30,29,477,479,471.5,472,1201
20160701|2016-04-29 10:00,29,471.75,473.25,469,473.25,1313
20160701|2016-04-29 10:30,29,473.5,476.25,472.75,474.75,884
20160701|2016-04-29 11:00,29,475,476.25,472,472,499
20160701|2016-04-29 11:30,29,472.25,473.5,471.5,471.75,504
20160701|2016-04-29 12:00,29,471.75,474,471,473.75,805
20160701|2016-04-29 12:30,29,473.75,474.25,472.5,473.75,496
20160701|2016-04-29 13:00,29,473.75,479,473.5,477.25,3254
20160701|2016-05-01 19:00,2,476.5,478,475.5,477.5,160
20160701|2016-05-01 19:30,2,477.75,478,477.5,478,59
20160701|2016-05-01 20:00,2,478,478,478,478,14
20160701|2016-05-01 20:30,2,478,478,478,478,16
20160701|2016-05-01 21:00,2,479.25,479.25,478.75,478.75,8
20160701|2016-05-01 21:30,2,478.75,478.75,478.25,478.25,7
20160701|2016-05-01 22:00,2,478,478.25,478,478.25,2
20160701|2016-05-01 22:30,2,478,478,477.5,477.5,4
20160701|2016-05-01 23:00,2,477.25,477.25,476.75,476.75,39
20160701|2016-05-02 01:00,2,477,477,476.25,476.25,4
20160701|2016-05-02 02:00,2,476.25,476.25,476.25,476.25,18
20160701|2016-05-02 02:30,2,476,476,475.75,476,25
20160701|2016-05-02 03:00,2,476.25,476.25,476,476,2
20160701|2016-05-02 03:30,2,476,476,476,476,4
20160701|2016-05-02 04:00,2,475.75,476,475.75,476,10
20160701|2016-05-02 04:30,2,476,476.5,475.25,475.5,84
20160701|2016-05-02 05:00,2,475.25,475.25,474.5,474.5,70
20160701|2016-05-02 05:30,2,474.25,474.25,473.75,473.75,84
20160701|2016-05-02 06:00,2,474,474.25,473.75,474,122
20160701|2016-05-02 06:30,2,473.75,474.25,473.25,473.75,64
20160701|2016-05-02 07:00,2,473.5,473.5,472,472.25,184
20160701|2016-05-02 07:30,2,472,472.5,471.25,471.75,178
20160701|2016-05-02 08:30,2,472.25,473.5,468.5,470.75,3173
20160701|2016-05-02 09:00,2,470.75,471.75,470,470.25,2013
20160701|2016-05-02 09:30,2,470.75,471.5,468.5,469,885
20160701|2016-05-02 10:00,2,468.75,471.25,467.5,469.75,1293
20160701|2016-05-02 10:30,2,469.75,471.5,469.25,469.25,543
20160701|2016-05-02 11:00,2,469,472.5,468.75,472,1149
20160701|2016-05-02 11:30,2,472.25,474.25,471.25,473,943
20160701|2016-05-02 12:00,2,473.25,473.25,471.5,472.5,599
20160701|2016-05-02 12:30,2,472.25,472.75,470.75,471,464
20160701|2016-05-02 13:00,2,471,475,470.75,474,1164
20160701|2016-05-02 19:00,3,473.25,474,472.75,472.75,68
20160701|2016-05-02 19:30,3,472.75,473,472.75,473,6
20160701|2016-05-02 20:00,3,472,473.25,472,473,55
20160701|2016-05-02 20:30,3,473,473.75,472.5,473.75,46
20160701|2016-05-02 21:00,3,473.75,474,472.75,472.75,66
20160701|2016-05-02 21:30,3,473.5,474.5,473.5,474,35
20160701|2016-05-02 22:00,3,473.75,474.25,473.5,473.5,7
20160701|2016-05-02 22:30,3,473,473,472.5,472.5,6
20160701|2016-05-02 23:00,3,472.75,472.75,472.5,472.5,22
20160701|2016-05-02 23:30,3,472.75,472.75,472.75,472.75,1
20160701|2016-05-03 01:00,3,473,473,473,473,1
20160701|2016-05-03 01:30,3,473.5,475.75,473.5,475.25,22
20160701|2016-05-03 02:00,3,475.5,476.5,475,476.5,51
20160701|2016-05-03 02:30,3,476.5,478,476.5,477.75,103
20160701|2016-05-03 03:00,3,477.75,478.5,477.5,478.5,84
20160701|2016-05-03 03:30,3,478.25,478.5,476.75,476.75,74
20160701|2016-05-03 04:00,3,476.75,477.5,476.5,477.5,64
20160701|2016-05-03 04:30,3,477.25,477.75,477.25,477.5,20
20160701|2016-05-03 05:00,3,477.25,477.25,474.75,475.75,60
20160701|2016-05-03 05:30,3,476,476.75,475.75,476.5,38
20160701|2016-05-03 06:00,3,476.25,477,475.75,477,31
20160701|2016-05-03 06:30,3,477.25,478,474.75,474.75,297
20160701|2016-05-03 07:00,3,475.25,475.25,473.75,475,153
20160701|2016-05-03 07:30,3,475.25,475.25,473,473.5,173
20160701|2016-05-03 08:30,3,474.75,476.75,468.75,469.5,2539
20160701|2016-05-03 09:00,3,469.5,470.5,462.75,463.25,2175
20160701|2016-05-03 09:30,3,463,464,458.75,459.25,2865
20160701|2016-05-03 10:00,3,459.25,461.25,457.75,460.5,2319
20160701|2016-05-03 10:30,3,460.25,461,458.25,458.5,1272
20160701|2016-05-03 11:00,3,458.5,458.75,455.75,457.75,1991
20160701|2016-05-03 11:30,3,457.5,457.75,455.25,457,1229
20160701|2016-05-03 12:00,3,457.25,460,456.5,459.25,954
20160701|2016-05-03 12:30,3,459.5,459.5,458.25,458.75,512
20160701|2016-05-03 13:00,3,458.75,460.5,455.25,456,1551
20160701|2016-05-03 19:00,4,456.25,456.75,455.5,456,144
20160701|2016-05-03 19:30,4,455.75,456,455.25,456,34
20160701|2016-05-03 20:00,4,455.5,456.25,455.25,456.25,40
20160701|2016-05-03 20:30,4,455.5,456.5,455.5,455.5,33
20160701|2016-05-03 21:00,4,455.25,455.75,455,455.5,58
20160701|2016-05-03 21:30,4,455.75,455.75,455,455,60
20160701|2016-05-03 22:00,4,455,456,455,455.75,48
20160701|2016-05-03 22:30,4,455.75,455.75,455.75,455.75,7
20160701|2016-05-03 23:00,4,455.75,456,455.75,456,2
20160701|2016-05-03 23:30,4,456.75,456.75,456.75,456.75,4
20160701|2016-05-04 00:30,4,457.5,457.5,457.5,457.5,8
20160701|2016-05-04 01:00,4,457.5,457.5,456.75,456.75,34
20160701|2016-05-04 01:30,4,456.75,457,456.75,457,7
20160701|2016-05-04 02:00,4,457.25,457.75,457,457.75,26
20160701|2016-05-04 02:30,4,458.5,458.5,457.75,457.75,22
20160701|2016-05-04 03:00,4,457.5,458,457.5,458,62
20160701|2016-05-04 03:30,4,458,458,456.5,456.5,75
20160701|2016-05-04 04:00,4,456.75,457.5,456.75,456.75,34
20160701|2016-05-04 04:30,4,456.75,456.75,455.75,455.75,37
20160701|2016-05-04 05:00,4,455.75,455.75,455,455,81
20160701|2016-05-04 05:30,4,455.25,455.5,455,455.25,95
20160701|2016-05-04 06:00,4,455.25,455.75,455.25,455.5,85
20160701|2016-05-04 06:30,4,455.75,455.75,455.5,455.5,37
20160701|2016-05-04 07:00,4,455.75,457,455.5,457,152
20160701|2016-05-04 07:30,4,456.75,457.25,456.25,457,80
20160701|2016-05-04 08:30,4,458,462.25,456.75,461,2854
20160701|2016-05-04 09:00,4,461.25,462.25,459.5,460.5,1264
20160701|2016-05-04 09:30,4,460.25,461,458.75,459.5,696
20160701|2016-05-04 10:00,4,459.75,460.75,457,458,1203
20160701|2016-05-04 10:30,4,457.75,459.25,457.25,458.25,1063
20160701|2016-05-04 11:00,4,458.25,459.25,457.75,458.75,636
20160701|2016-05-04 11:30,4,458.75,459,457,457,641
20160701|2016-05-04 12:00,4,457,457.5,456.25,457,747
20160701|2016-05-04 12:30,4,457,459.5,456.5,458.75,806
20160701|2016-05-04 13:00,4,458.75,460.25,457,457.25,1124
20160701|2016-05-04 19:00,5,457.5,457.75,455.25,457.75,75
20160701|2016-05-04 19:30,5,457.25,457.25,457.25,457.25,10
20160701|2016-05-04 20:00,5,457.75,458,457.75,458,11
20160701|2016-05-04 21:00,5,457,458,457,458,4
20160701|2016-05-04 21:30,5,458,458,458,458,31
20160701|2016-05-04 22:00,5,457.75,458.5,457.75,458,40
20160701|2016-05-04 22:30,5,458.25,458.25,458.25,458.25,7
20160701|2016-05-04 23:00,5,458.5,458.75,458.5,458.5,26
20160701|2016-05-04 23:30,5,458.5,458.5,458.5,458.5,5
20160701|2016-05-05 00:30,5,458.25,458.25,458.25,458.25,6
20160701|2016-05-05 01:00,5,458.25,458.25,458.25,458.25,35
20160701|2016-05-05 01:30,5,458.5,458.5,458.25,458.25,54
20160701|2016-05-05 02:30,5,459,459,459,459,25
20160701|2016-05-05 03:00,5,458.75,459,458.75,458.75,25
20160701|2016-05-05 03:30,5,458.75,459,458.75,459,38
20160701|2016-05-05 04:00,5,459,459,457.75,457.75,79
20160701|2016-05-05 04:30,5,457.75,457.75,457.75,457.75,15
20160701|2016-05-05 05:00,5,458,458,457.75,458,69
20160701|2016-05-05 05:30,5,458.25,458.75,457.5,458.75,61
20160701|2016-05-05 06:00,5,458.75,458.75,458,458,8
20160701|2016-05-05 06:30,5,458.25,458.25,457.75,457.75,20
20160701|2016-05-05 07:00,5,458,458.25,457.25,458,23
20160701|2016-05-05 07:30,5,458.25,458.25,456.5,457.25,178
20160701|2016-05-05 08:30,5,457.5,458.5,450.5,451,3704
20160701|2016-05-05 09:00,5,451,454,450.75,452.75,2198
20160701|2016-05-05 09:30,5,452.5,454.5,450.5,452.75,2014
20160701|2016-05-05 10:00,5,452.75,454.25,451.75,453,1042
20160701|2016-05-05 10:30,5,453,453.5,452.5,453.25,863
20160701|2016-05-05 11:00,5,453.25,454,451.5,452.75,1050
20160701|2016-05-05 11:30,5,452.75,453.25,451.75,452.5,779
20160701|2016-05-05 12:00,5,452.5,452.75,451.25,451.75,722
20160701|2016-05-05 12:30,5,451.75,452,451,451.25,709
20160701|2016-05-05 13:00,5,451.25,453,451,452,1230
20160701|2016-05-05 19:00,6,452.75,452.75,450.5,452,288
20160701|2016-05-05 19:30,6,452,452.75,452,452.75,42
20160701|2016-05-05 20:00,6,452.75,453,452.75,453,7
20160701|2016-05-05 20:30,6,453,453,451.75,451.75,28
20160701|2016-05-05 21:00,6,451.75,453,451.5,452.25,110
20160701|2016-05-05 22:30,6,452.5,452.5,452.5,452.5,3
20160701|2016-05-05 23:00,6,452,452.25,451.75,452,11
20160701|2016-05-05 23:30,6,452,452,452,452,5
20160701|2016-05-06 01:00,6,452.25,452.25,452,452,27
20160701|2016-05-06 01:30,6,451.75,452,451.75,451.75,63
20160701|2016-05-06 02:00,6,451.75,451.75,451,451,33
20160701|2016-05-06 02:30,6,451.25,451.25,450.5,451,107
20160701|2016-05-06 03:00,6,451.25,451.75,451.25,451.75,36
20160701|2016-05-06 03:30,6,452,452,452,452,11
20160701|2016-05-06 04:00,6,452,452.5,451.25,452.5,49
20160701|2016-05-06 04:30,6,452.5,452.5,451.75,451.75,36
20160701|2016-05-06 05:00,6,451.75,451.75,451.5,451.75,11
20160701|2016-05-06 05:30,6,451.5,451.75,451,451.5,39
20160701|2016-05-06 06:00,6,451.75,452,451.25,452,31
20160701|2016-05-06 06:30,6,451.75,452,451.75,452,17
20160701|2016-05-06 07:00,6,452.25,452.5,452,452.25,60
20160701|2016-05-06 07:30,6,452.5,453.5,452.5,452.5,76
20160701|2016-05-06 08:30,6,452,456.25,452,455.25,1571
20160701|2016-05-06 09:00,6,455.25,456.25,454,454.75,575
20160701|2016-05-06 09:30,6,454.5,456.5,453.25,453.75,964
20160701|2016-05-06 10:00,6,454,455.25,453.25,455,878
20160701|2016-05-06 10:30,6,454.75,455.75,453.25,453.25,867
20160701|2016-05-06 11:00,6,453.25,453.25,451,452.25,808
20160701|2016-05-06 11:30,6,452.5,453.75,451.5,452.75,825
20160701|2016-05-06 12:00,6,452.5,452.75,451.75,452.5,376
20160701|2016-05-06 12:30,6,452.5,455.25,451.5,455,854
20160701|2016-05-06 13:00,6,455,455.25,452.5,453.25,1506
20160701|2016-05-08 19:00,9,453,455,452.5,454.75,353
20160701|2016-05-08 19:30,9,454.5,454.75,454.5,454.75,22
20160701|2016-05-08 20:00,9,454,455.25,453.5,455,150
20160701|2016-05-08 20:30,9,455,455,454,454,13
20160701|2016-05-08 21:00,9,453.75,454,453.5,453.75,15
20160701|2016-05-08 21:30,9,453.5,453.75,452.75,453,18
20160701|2016-05-08 22:00,9,453,453,452.25,453,37
20160701|2016-05-08 22:30,9,452.75,453.25,452.75,453,14
20160701|2016-05-08 23:00,9,453.5,453.75,453.5,453.75,9
20160701|2016-05-08 23:30,9,453.75,453.75,453.75,453.75,5
20160701|2016-05-09 00:30,9,453.75,454,453.75,454,15
20160701|2016-05-09 01:00,9,454,454.5,453.75,454,41
20160701|2016-05-09 01:30,9,454,454.25,454,454,20
20160701|2016-05-09 02:00,9,453.75,453.75,453.5,453.5,14
20160701|2016-05-09 02:30,9,453.5,453.75,453.5,453.75,8
20160701|2016-05-09 03:00,9,453.75,454.5,453.5,453.5,105
20160701|2016-05-09 03:30,9,453.25,454,453.25,454,28
20160701|2016-05-09 04:00,9,454,454.25,454,454.25,5
20160701|2016-05-09 04:30,9,454.25,454.5,453.75,453.75,42
20160701|2016-05-09 05:00,9,453.5,453.5,452.25,453,51
20160701|2016-05-09 05:30,9,453,453.5,453,453.25,14
20160701|2016-05-09 06:00,9,453,453,452.75,452.75,14
20160701|2016-05-09 06:30,9,453,454.25,453,454.25,92
20160701|2016-05-09 07:00,9,454,454.5,454,454.25,106
20160701|2016-05-09 07:30,9,454.25,454.25,454,454,11
20160701|2016-05-09 08:30,9,454,454.5,447.5,450.25,3807
20160701|2016-05-09 09:00,9,450.25,450.25,446,446.75,1804
20160701|2016-05-09 09:30,9,446.5,447.5,445.25,446.25,1424
20160701|2016-05-09 10:00,9,446.25,446.5,445.25,446.5,1250
20160701|2016-05-09 10:30,9,446.5,447.5,445,445.5,1479
20160701|2016-05-09 11:00,9,445.5,446.25,444.5,444.75,902
20160701|2016-05-09 11:30,9,444.75,445.25,444.5,444.75,563
20160701|2016-05-09 12:00,9,445,445.5,444.5,444.75,465
20160701|2016-05-09 12:30,9,444.75,445,444.25,445,487
20160701|2016-05-09 13:00,9,444.75,447.5,444,447.5,1516
20160701|2016-05-09 19:00,10,446,447,446,446.25,76
20160701|2016-05-09 20:00,10,446.5,446.5,446.5,446.5,2
20160701|2016-05-09 20:30,10,446.5,447,446,446.25,89
20160701|2016-05-09 21:00,10,446,446,445.75,446,115
20160701|2016-05-09 22:00,10,446.25,446.25,446,446,8
20160701|2016-05-09 22:30,10,446.25,446.25,446.25,446.25,3
20160701|2016-05-09 23:30,10,446.75,446.75,446.75,446.75,2
20160701|2016-05-10 00:00,10,447,447,446.75,446.75,5
20160701|2016-05-10 00:30,10,446.5,446.75,446.5,446.75,7
20160701|2016-05-10 01:00,10,446.75,447.25,446.75,447.25,18
20160701|2016-05-10 01:30,10,447,447,447,447,2
20160701|2016-05-10 02:00,10,447.25,448,447.25,447.75,106
20160701|2016-05-10 02:30,10,448,448,447.25,447.5,61
20160701|2016-05-10 03:00,10,447.5,448,447.25,447.25,35
20160701|2016-05-10 03:30,10,447.25,447.25,447.25,447.25,3
20160701|2016-05-10 04:00,10,447.25,447.25,445.25,445.75,48
20160701|2016-05-10 04:30,10,445.75,446.25,445.5,445.5,26
20160701|2016-05-10 05:00,10,445.75,445.75,445.5,445.5,6
20160701|2016-05-10 05:30,10,445.5,445.5,445,445.25,15
20160701|2016-05-10 06:00,10,445.25,445.5,444.75,444.75,16
20160701|2016-05-10 06:30,10,444.75,445.25,444.75,445.25,37
20160701|2016-05-10 07:00,10,445.5,445.75,445,445.25,110
20160701|2016-05-10 07:30,10,445.25,445.75,444.75,445.25,72
20160701|2016-05-10 08:30,10,445.5,448,444,447.5,2244
20160701|2016-05-10 09:00,10,447.25,448,446,448,1524
20160701|2016-05-10 09:30,10,447.75,449,446,446.5,783
20160701|2016-05-10 10:00,10,446.5,446.5,444.5,445.75,1250
20160701|2016-05-10 10:30,10,445.75,446.25,444.75,445,1130
20160701|2016-05-10 11:00,10,445,454,445,447.75,3882
20160701|2016-05-10 11:30,10,447.75,449.25,447.25,448.25,1655
20160701|2016-05-10 12:00,10,448.5,455.25,448.5,450,2333
20160701|2016-05-10 12:30,10,450,450,445.5,448,1194
20160701|2016-05-10 13:00,10,448.25,449.5,447.5,449,1046
20160701|2016-05-10 19:00,11,448,448,446.5,446.5,191
20160701|2016-05-10 19:30,11,446.5,447.25,446.5,447.25,104
20160701|2016-05-10 20:00,11,447.25,448,447.25,448,19
20160701|2016-05-10 20:30,11,448,448,447.25,447.25,138
20160701|2016-05-10 21:00,11,447.25,447.5,447,447,6
20160701|2016-05-10 21:30,11,447.25,447.75,447.25,447.5,13
20160701|2016-05-10 22:00,11,447.75,448,447.75,448,12
20160701|2016-05-10 22:30,11,448,448,448,448,22
20160701|2016-05-10 23:30,11,447.25,448.25,447.25,448.25,25
20160701|2016-05-11 00:00,11,448.25,448.25,448.25,448.25,6
20160701|2016-05-11 00:30,11,448.25,448.25,448.25,448.25,3
20160701|2016-05-11 01:00,11,448,448,447.75,448,19
20160701|2016-05-11 01:30,11,448,449,448,448.75,103
20160701|2016-05-11 02:00,11,449,449.25,448.75,449,55
20160701|2016-05-11 02:30,11,449,449,449,449,31
20160701|2016-05-11 03:00,11,448.75,448.75,447.75,448.25,58
20160701|2016-05-11 03:30,11,448,448.25,447.75,448.25,146
20160701|2016-05-11 04:00,11,448.25,448.75,447.75,448.5,19
20160701|2016-05-11 04:30,11,448.5,448.5,447.75,448.5,7
20160701|2016-05-11 05:00,11,448.25,448.25,447.75,448,24
20160701|2016-05-11 05:30,11,448,449,447.75,448.5,117
20160701|2016-05-11 06:00,11,448.25,448.25,447.75,447.75,31
20160701|2016-05-11 06:30,11,447.75,447.75,447,447.25,171
20160701|2016-05-11 07:00,11,447.25,447.75,447,447.25,40
20160701|2016-05-11 07:30,11,447,447.25,447,447.25,181
20160701|2016-05-11 08:30,11,447,447.25,443.5,444.25,2575
20160701|2016-05-11 09:00,11,444.25,444.75,442.75,444,1771
20160701|2016-05-11 09:30,11,444,444.75,443.25,444.25,1159
20160701|2016-05-11 10:00,11,444,447.25,443.25,446.5,1316
20160701|2016-05-11 10:30,11,446.5,446.75,441.75,441.75,2305
20160701|2016-05-11 11:00,11,441.75,442.75,441.75,442.25,922
20160701|2016-05-11 11:30,11,442.25,442.5,441.75,442,544
20160701|2016-05-11 12:00,11,442.25,442.25,441.5,442,860
20160701|2016-05-11 12:30,11,442,442,441.25,441.75,599
20160701|2016-05-11 13:00,11,441.75,443,441.5,442.5,1160
20160701|2016-05-11 19:00,12,441.25,443.75,441.25,442.75,258
20160701|2016-05-11 19:30,12,442.75,443,442.25,442.25,26
20160701|2016-05-11 20:00,12,442,442.5,442,442.5,45
20160701|2016-05-11 20:30,12,442.25,442.5,441.5,442,51
20160701|2016-05-11 21:00,12,442.25,443,442,442.75,110
20160701|2016-05-11 21:30,12,443,443,443,443,23
20160701|2016-05-11 22:00,12,443,443,442.75,442.75,44
20160701|2016-05-11 23:30,12,442.5,442.5,442.5,442.5,50
20160701|2016-05-12 00:00,12,442.25,442.25,442.25,442.25,1
20160701|2016-05-12 01:00,12,442.75,443.5,442.5,443.5,4
20160701|2016-05-12 01:30,12,443.5,443.5,443,443,90
20160701|2016-05-12 02:00,12,442.5,442.5,442.5,442.5,5
20160701|2016-05-12 02:30,12,443,443,442.75,442.75,46
20160701|2016-05-12 03:00,12,443,443.5,443,443.5,65
20160701|2016-05-12 03:30,12,443.25,443.5,443.25,443.5,18
20160701|2016-05-12 04:00,12,443.5,443.75,443.5,443.75,52
20160701|2016-05-12 04:30,12,443.5,444,443.5,444,21
20160701|2016-05-12 05:00,12,444.25,445.75,444.25,445,76
20160701|2016-05-12 05:30,12,445.25,446.25,444.75,445,159
20160701|2016-05-12 06:00,12,444.75,446.75,444.5,446.75,164
20160701|2016-05-12 06:30,12,446.5,446.5,446.25,446.25,19
20160701|2016-05-12 07:00,12,445.75,446,444.5,446,64
20160701|2016-05-12 07:30,12,445.5,446.5,445,446.5,17
20160701|2016-05-12 08:30,12,446.5,448.75,444.25,446.5,3081
20160701|2016-05-12 09:00,12,446.5,447.5,444.5,445.25,1277
20160701|2016-05-12 09:30,12,445,449.75,445,449,2180
20160701|2016-05-12 10:00,12,449,449.5,445.75,447,1241
20160701|2016-05-12 10:30,12,447,447.25,445.75,446.25,799
20160701|2016-05-12 11:00,12,446.25,448.25,446,448,832
20160701|2016-05-12 11:30,12,448,449.25,447.75,449,901
20160701|2016-05-12 12:00,12,448.75,449.25,448,449.25,577
20160701|2016-05-12 12:30,12,449.25,450,447.25,449.75,1469
20160701|2016-05-12 13:00,12,449.75,450.25,449,449.25,1489
20160701|2016-05-12 19:00,13,449,449.5,447.75,448.5,118
20160701|2016-05-12 19:30,13,448.25,448.25,447.75,448.25,18
20160701|2016-05-12 20:00,13,447.75,448.25,447.75,448.25,11
20160701|2016-05-12 20:30,13,448.25,449,448,449,54
20160701|2016-05-12 21:00,13,448.5,448.5,448.25,448.5,36
20160701|2016-05-12 21:30,13,448.5,448.75,448,448,9
20160701|2016-05-12 22:00,13,447.75,448,447.5,448,22
20160701|2016-05-12 22:30,13,448.25,448.25,447.75,447.75,11
20160701|2016-05-12 23:00,13,448.25,448.5,448.25,448.5,19
20160701|2016-05-12 23:30,13,448.25,448.25,448,448,13
20160701|2016-05-13 00:00,13,448.5,449.5,448.5,449.25,34
20160701|2016-05-13 00:30,13,449.25,449.25,448.75,448.75,11
20160701|2016-05-13 01:00,13,449,449.25,448.75,449,14
20160701|2016-05-13 01:30,13,449,449.5,447.5,447.5,23
20160701|2016-05-13 02:00,13,448,448,447.25,447.75,30
20160701|2016-05-13 02:30,13,448.5,448.75,448,448,19
20160701|2016-05-13 03:00,13,448.75,449.25,448.75,448.75,25
20160701|2016-05-13 03:30,13,449,449.5,449,449.5,21
20160701|2016-05-13 04:00,13,448.5,449.25,448.25,449,9
20160701|2016-05-13 04:30,13,448.25,448.5,447.75,447.75,13
20160701|2016-05-13 05:00,13,447.75,448,447.75,448,16
20160701|2016-05-13 05:30,13,448,448,447.75,447.75,17
20160701|2016-05-13 06:00,13,447.5,448,447.25,448,36
20160701|2016-05-13 06:30,13,448.25,448.5,448,448.25,82
20160701|2016-05-13 07:00,13,448.5,448.75,448.25,448.5,98
20160701|2016-05-13 07:30,13,448,448,446.5,446.5,57
20160701|2016-05-13 08:30,13,446.75,452.5,446.5,451.5,3059
20160701|2016-05-13 09:00,13,451.75,453.75,449.25,453.25,1938
20160701|2016-05-13 09:30,13,453.25,457,453.25,456.25,2326
20160701|2016-05-13 10:00,13,456.5,457.25,453.5,457,1286
20160701|2016-05-13 10:30,13,457.25,458,456.25,456.5,1071
20160701|2016-05-13 11:00,13,456.75,457.5,455.75,456.5,722
20160701|2016-05-13 11:30,13,456.5,457.75,454.75,455,904
20160701|2016-05-13 12:00,13,454.75,456,454.75,455.75,719
20160701|2016-05-13 12:30,13,455.75,456,454.25,455,1024
20160701|2016-05-13 13:00,13,455,456.25,455,455.75,794
20160701|2016-05-15 19:00,16,455.75,456.25,454,454.25,73
20160701|2016-05-15 19:30,16,454,454.25,453.75,454.25,30
20160701|2016-05-15 20:00,16,454,454.75,454,454.25,140
20160701|2016-05-15 20:30,16,454.25,455.75,454,454,31
20160701|2016-05-15 21:00,16,454,455.5,454,455,18
20160701|2016-05-15 21:30,16,455.25,455.5,455.25,455.25,10
20160701|2016-05-15 22:00,16,455,455,454,454,13
20160701|2016-05-15 22:30,16,454,454.25,453.75,454.25,9
20160701|2016-05-15 23:30,16,454,454.5,454,454.5,5
20160701|2016-05-16 00:30,16,453.25,453.5,453,453.5,17
20160701|2016-05-16 01:00,16,454.5,455,454,454,21
20160701|2016-05-16 01:30,16,455,455.5,453,453.5,37
20160701|2016-05-16 02:00,16,453.5,453.5,453.25,453.5,8
20160701|2016-05-16 02:30,16,453.25,453.75,453.25,453.75,26
20160701|2016-05-16 03:00,16,453.5,454,453.5,453.75,11
20160701|2016-05-16 03:30,16,454,454,453.75,453.75,11
20160701|2016-05-16 04:00,16,454,454,453.75,453.75,108
20160701|2016-05-16 04:30,16,454,454.25,454,454,58
20160701|2016-05-16 05:00,16,453.75,454,453.5,454,11
20160701|2016-05-16 05:30,16,454,454.75,453.75,454.75,17
20160701|2016-05-16 06:00,16,455,455.75,455,455.25,68
20160701|2016-05-16 06:30,16,455,456.25,455,456.25,46
20160701|2016-05-16 07:00,16,456.25,456.25,455,455,31
20160701|2016-05-16 07:30,16,455.25,455.75,455,455.5,28
20160701|2016-05-16 08:30,16,454.25,455.5,448.75,449.75,1958
20160701|2016-05-16 09:00,16,450.25,452.25,449.5,451.25,1364
20160701|2016-05-16 09:30,16,451,451,449,451,1458
20160701|2016-05-16 10:00,16,451.25,452.25,450,451.75,1000
20160701|2016-05-16 10:30,16,452,452.25,451,451,822
20160701|2016-05-16 11:00,16,451,452,451,451.5,486
20160701|2016-05-16 11:30,16,451.25,451.75,451,451.5,620
20160701|2016-05-16 12:00,16,451.75,452.25,451.5,452.25,421
20160701|2016-05-16 12:30,16,452.25,454.25,452,454.25,523
20160701|2016-05-16 13:00,16,454,455.25,451.75,452,1113
20160701|2016-05-16 19:00,17,451.25,452.5,451.25,452.25,191
20160701|2016-05-16 19:30,17,452.25,452.5,452.25,452.5,14
20160701|2016-05-16 20:00,17,452.5,452.5,452.5,452.5,8
20160701|2016-05-16 20:30,17,452.25,452.5,452.25,452.25,10
20160701|2016-05-16 21:00,17,452.25,452.25,452.25,452.25,11
20160701|2016-05-16 21:30,17,452.5,452.5,452.5,452.5,3
20160701|2016-05-16 22:00,17,452.5,453.25,452.5,453,76
20160701|2016-05-16 22:30,17,453,453,453,453,2
20160701|2016-05-16 23:00,17,453,453,453,453,6
20160701|2016-05-17 00:30,17,453.25,453.25,453.25,453.25,2
20160701|2016-05-17 01:00,17,453.25,453.5,453.25,453.5,6
20160701|2016-05-17 01:30,17,453.5,453.75,453.5,453.75,6
20160701|2016-05-17 02:00,17,453.75,454,453.75,454,35
20160701|2016-05-17 02:30,17,454.25,455.25,454.25,455.25,92
20160701|2016-05-17 03:00,17,455.25,456.25,454.75,456.25,180
20160701|2016-05-17 03:30,17,456.25,456.25,455.25,456.25,113
20160701|2016-05-17 04:00,17,456.25,456.5,456,456.25,60
20160701|2016-05-17 04:30,17,456.25,456.75,456,456.25,147
20160701|2016-05-17 05:00,17,456.25,457,456.25,456.25,174
20160701|2016-05-17 05:30,17,456.5,456.5,455.25,455.25,37
20160701|2016-05-17 06:00,17,455.5,455.5,454.75,454.75,32
20160701|2016-05-17 06:30,17,455,455.5,455,455.5,33
20160701|2016-05-17 07:00,17,455.25,455.5,455,455.5,68
20160701|2016-05-17 07:30,17,455.5,455.75,455.5,455.5,30
20160701|2016-05-17 08:30,17,455.25,459.5,455,458.25,3442
20160701|2016-05-17 09:00,17,458.25,461,458.25,460.5,1472
20160701|2016-05-17 09:30,17,460.25,461.75,459.25,460.25,1523
20160701|2016-05-17 10:00,17,460.25,461.5,459,460.75,1248
20160701|2016-05-17 10:30,17,461,461.75,460.75,461.5,627
20160701|2016-05-17 11:00,17,461.25,461.75,460,460.5,677
20160701|2016-05-17 11:30,17,460.5,460.5,457.5,457.5,546
20160701|2016-05-17 12:00,17,457.75,457.75,456.5,457.5,588
20160701|2016-05-17 12:30,17,457.25,457.25,455.5,456.75,834
20160701|2016-05-17 13:00,17,456.75,459,456,459,1254
20160701|2016-05-17 19:00,18,457.25,459,456.75,458.75,163
20160701|2016-05-17 19:30,18,459,459.25,459,459.25,47
20160701|2016-05-17 20:00,18,459,460.25,459,460.25,61
20160701|2016-05-17 20:30,18,460.25,461,460.25,460.75,39
20160701|2016-05-17 21:00,18,461,461,460,460,46
20160701|2016-05-17 21:30,18,459.75,459.75,459.5,459.5,2
20160701|2016-05-17 22:00,18,458.5,459,458.5,459,6
20160701|2016-05-17 22:30,18,458.75,458.75,457.75,458.25,28
20160701|2016-05-17 23:00,18,458.5,458.5,458.5,458.5,2
20160701|2016-05-17 23:30,18,458.75,458.75,458.75,458.75,1
20160701|2016-05-18 00:00,18,458,458,458,458,3
20160701|2016-05-18 01:00,18,458,458,454.75,455,125
20160701|2016-05-18 01:30,18,454.75,455,453.25,453.25,49
20160701|2016-05-18 02:00,18,453.75,453.75,453.25,453.5,61
20160701|2016-05-18 02:30,18,453.75,453.75,453.5,453.75,35
20160701|2016-05-18 03:00,18,453.75,454.5,453.5,454.25,70
20160701|2016-05-18 03:30,18,454.25,454.75,454.25,454.75,35
20160701|2016-05-18 04:00,18,454.75,455.25,454.75,455.25,39
20160701|2016-05-18 04:30,18,455.25,455.25,455,455.25,19
20160701|2016-05-18 05:00,18,455,455.25,455,455.25,9
20160701|2016-05-18 05:30,18,455,455.25,455,455,6
20160701|2016-05-18 06:00,18,454.75,456.75,454.75,456.75,30
20160701|2016-05-18 06:30,18,456.25,456.5,456,456,19
20160701|2016-05-18 07:00,18,456,456,455.5,456,27
20160701|2016-05-18 07:30,18,455.5,455.75,454,454,66
20160701|2016-05-18 08:30,18,453.75,457.75,453.25,456.75,1805
20160701|2016-05-18 09:00,18,456.5,458.75,455,458,930
20160701|2016-05-18 09:30,18,457.75,460,457.25,459.5,747
20160701|2016-05-18 10:00,18,459.5,460,457.5,458,783
20160701|2016-05-18 10:30,18,458.25,460.25,458.25,458.75,577
20160701|2016-05-18 11:00,18,458.5,458.5,456,456.75,1151
20160701|2016-05-18 11:30,18,456.25,458.5,456,458.5,519
20160701|2016-05-18 12:00,18,458.5,459,457.75,458.5,372
20160701|2016-05-18 12:30,18,458.5,458.5,456.75,457.25,432
20160701|2016-05-18 13:00,18,457.25,457.75,455.25,455.5,1133
20160701|2016-05-18 19:00,19,455.75,456,454.75,456,62
20160701|2016-05-18 19:30,19,455.5,456,455.25,456,109
20160701|2016-05-18 20:30,19,456,456.25,455.75,456,57
20160701|2016-05-18 21:00,19,455.75,455.75,455.75,455.75,1
20160701|2016-05-18 22:00,19,455.5,455.5,455.5,455.5,4
20160701|2016-05-18 22:30,19,455.5,455.5,455.5,455.5,54
20160701|2016-05-18 23:00,19,455.5,455.5,455.25,455.25,27
20160701|2016-05-18 23:30,19,455.25,455.25,455.25,455.25,26
20160701|2016-05-19 00:00,19,454.75,454.75,454.75,454.75,3
20160701|2016-05-19 01:00,19,455.5,455.5,455.25,455.5,44
20160701|2016-05-19 01:30,19,456,456.25,456,456,21
20160701|2016-05-19 02:00,19,455.5,455.75,453.75,454.25,118
20160701|2016-05-19 02:30,19,454.25,455.5,454.25,454.5,31
20160701|2016-05-19 03:00,19,454.5,455,454,454,27
20160701|2016-05-19 03:30,19,453.75,454.5,453.75,454.5,44
20160701|2016-05-19 04:00,19,453.75,454,452.5,453.5,167
20160701|2016-05-19 04:30,19,453.25,455,453,454.75,32
20160701|2016-05-19 05:00,19,455.25,455.25,453.5,453.5,24
20160701|2016-05-19 05:30,19,453.75,454.5,453.75,454.5,2
20160701|2016-05-19 06:00,19,454,454.5,454,454.5,13
20160701|2016-05-19 06:30,19,454.25,455,454.25,454.5,44
20160701|2016-05-19 07:00,19,454.25,454.25,451.25,451.25,632
20160701|2016-05-19 07:30,19,451.25,452,449.75,451,337
20160701|2016-05-19 08:30,19,451.25,452.25,448.75,449.25,3589
20160701|2016-05-19 09:00,19,449.25,449.75,448,448.75,1234
20160701|2016-05-19 09:30,19,448.5,448.75,446.5,447.25,2116
20160701|2016-05-19 10:00,19,447.25,448.25,446.5,447.5,657
20160701|2016-05-19 10:30,19,447.25,447.5,444,445,1970
20160701|2016-05-19 11:00,19,445,446.75,445,446.5,688
20160701|2016-05-19 11:30,19,446.5,446.5,444.25,445,897
20160701|2016-05-19 12:00,19,445.25,446.75,444.75,445.75,607
20160701|2016-05-19 12:30,19,446,447.75,446,447.5,504
20160701|2016-05-19 13:00,19,447.5,449.75,447.5,447.75,1494
20160701|2016-05-19 19:00,20,448.5,450.75,448.5,450.5,169
20160701|2016-05-19 19:30,20,450.25,451,450,451,62
20160701|2016-05-19 20:00,20,451.25,451.25,451,451,38
20160701|2016-05-19 20:30,20,450.5,450.75,450,450.25,23
20160701|2016-05-19 21:00,20,450.25,450.25,449,449.75,49
20160701|2016-05-19 21:30,20,450,451.5,450,451.25,42
20160701|2016-05-19 22:00,20,451.25,451.5,450.75,450.75,82
20160701|2016-05-19 23:00,20,451,451,451,451,5
20160701|2016-05-20 00:30,20,451.5,451.5,451.25,451.25,23
20160701|2016-05-20 01:00,20,451.25,451.25,450,450,12
20160701|2016-05-20 01:30,20,449.5,450,449.5,450,5
20160701|2016-05-20 02:00,20,450.75,450.75,450,450,13
20160701|2016-05-20 02:30,20,450,450,449.75,449.75,3
20160701|2016-05-20 03:00,20,449.75,451.75,449.75,451.75,77
20160701|2016-05-20 03:30,20,451.75,453.25,451.5,452.5,305
20160701|2016-05-20 04:00,20,452.75,453.25,452.5,452.75,34
20160701|2016-05-20 04:30,20,453,453,452.5,452.75,34
20160701|2016-05-20 05:00,20,452.5,452.75,451.75,451.75,44
20160701|2016-05-20 05:30,20,451.5,451.5,451.25,451.25,12
20160701|2016-05-20 06:00,20,451.5,451.75,451.5,451.5,13
20160701|2016-05-20 06:30,20,451.75,451.75,451,451.25,14
20160701|2016-05-20 07:00,20,451,451.5,450.5,451.25,60
20160701|2016-05-20 07:30,20,451.25,453,451.25,452.25,176
20160701|2016-05-20 08:30,20,453,456,451,451.75,3063
20160701|2016-05-20 09:00,20,451.25,452.75,448.5,448.5,1924
20160701|2016-05-20 09:30,20,448.75,451.25,447.75,449,1525
20160701|2016-05-20 10:00,20,448.75,449.5,446.5,447.25,1146
20160701|2016-05-20 10:30,20,447,448.75,446,448.75,692
20160701|2016-05-20 11:00,20,448.5,449.5,448,449.25,784
20160701|2016-05-20 11:30,20,449.5,450.25,448.5,448.75,508
20160701|2016-05-20 12:00,20,449,451.5,449,450.5,523
20160701|2016-05-20 12:30,20,450.5,450.5,449,449.25,325
20160701|2016-05-20 13:00,20,449.25,450,448.5,448.75,1055
20160701|2016-05-22 19:00,23,447,449,445.5,445.5,146
20160701|2016-05-22 19:30,23,446,448.75,446,448.75,59
20160701|2016-05-22 20:00,23,448,448,446.25,447.75,58
20160701|2016-05-22 20:30,23,447.75,447.75,447.75,447.75,2
20160701|2016-05-22 21:00,23,447.25,447.5,446.75,446.75,5
20160701|2016-05-22 21:30,23,447.5,448.5,447,447.75,12
20160701|2016-05-22 22:00,23,447.75,448.25,447.75,448.25,18
20160701|2016-05-22 23:00,23,448,448.5,448,448.5,8
20160701|2016-05-22 23:30,23,448.25,448.25,448.25,448.25,2
20160701|2016-05-23 00:00,23,448.25,448.5,448.25,448.5,5
20160701|2016-05-23 00:30,23,448.25,448.25,447.25,447.25,27
20160701|2016-05-23 01:00,23,447,447.25,446,446,22
20160701|2016-05-23 01:30,23,447.25,448.5,447,447.25,55
20160701|2016-05-23 02:00,23,446.75,446.75,446,446.25,14
20160701|2016-05-23 02:30,23,445.75,446,445.25,445.25,49
20160701|2016-05-23 03:00,23,445.25,447,445.25,447,27
20160701|2016-05-23 03:30,23,447.25,447.25,446.5,446.5,18
20160701|2016-05-23 04:00,23,446,446,445.75,445.75,24
20160701|2016-05-23 04:30,23,445.75,446.5,445.5,446.25,38
20160701|2016-05-23 05:00,23,446.25,446.25,446,446.25,18
20160701|2016-05-23 05:30,23,446.25,446.25,445.5,445.5,30
20160701|2016-05-23 06:00,23,445.75,445.75,445.5,445.5,4
20160701|2016-05-23 06:30,23,445.75,445.75,445,445.25,121
20160701|2016-05-23 07:00,23,445.25,445.75,444.75,445.25,133
20160701|2016-05-23 07:30,23,445.5,446.25,445,445.5,23
20160701|2016-05-23 08:30,23,446,450.75,444.5,450,2155
20160701|2016-05-23 09:00,23,450,451.25,448.5,451.25,1153
20160701|2016-05-23 09:30,23,451.25,451.5,448.5,448.75,780
20160701|2016-05-23 10:00,23,449,450.75,448,448,736
20160701|2016-05-23 10:30,23,448.25,448.5,446.5,447.5,697
20160701|2016-05-23 11:00,23,447.5,449.5,447.25,449.25,428
20160701|2016-05-23 11:30,23,449.25,449.5,448.25,448.75,652
20160701|2016-05-23 12:00,23,448.75,449,447.5,447.75,341
20160701|2016-05-23 12:30,23,447.75,448.5,447,448,658
20160701|2016-05-23 13:00,23,448,448.25,446.5,447.25,884
20160701|2016-05-23 19:00,24,446,448,446,447.5,130
20160701|2016-05-23 19:30,24,447.5,447.5,447,447,32
20160701|2016-05-23 20:00,24,447,447.25,446,447,85
20160701|2016-05-23 20:30,24,446.75,446.75,445.25,445.5,28
20160701|2016-05-23 21:00,24,445.25,445.75,445.25,445.5,16
20160701|2016-05-23 21:30,24,445.5,446,445.25,445.5,19
20160701|2016-05-23 22:00,24,445.5,445.5,445.25,445.5,7
20160701|2016-05-23 23:00,24,445.5,445.5,445.25,445.5,7
20160701|2016-05-23 23:30,24,445.5,445.75,445.5,445.75,4
20160701|2016-05-24 00:30,24,445.25,445.25,445,445,41
20160701|2016-05-24 01:00,24,445,445.5,445,445.25,9
20160701|2016-05-24 01:30,24,445.25,445.5,444.75,444.75,10
20160701|2016-05-24 02:00,24,444.75,444.75,444.25,444.5,81
20160701|2016-05-24 02:30,24,444.25,444.5,444,444.25,81
20160701|2016-05-24 03:00,24,444.25,444.25,444.25,444.25,12
20160701|2016-05-24 03:30,24,444.25,444.5,444,444.5,68
20160701|2016-05-24 04:00,24,444.5,444.5,444,444.25,12
20160701|2016-05-24 04:30,24,444.5,444.5,444,444.5,30
20160701|2016-05-24 05:00,24,444.25,444.25,444.25,444.25,6
20160701|2016-05-24 05:30,24,444.5,444.5,444.25,444.25,30
20160701|2016-05-24 06:00,24,444.25,444.25,443.75,444,114
20160701|2016-05-24 06:30,24,443.75,445.5,443.75,444.5,179
20160701|2016-05-24 07:00,24,444.5,445.25,444.25,445.25,55
20160701|2016-05-24 07:30,24,445,445,444.5,444.75,98
20160701|2016-05-24 08:30,24,445,448,444.25,447.5,1652
20160701|2016-05-24 09:00,24,447.5,452.5,447.25,452,1082
20160701|2016-05-24 09:30,24,452,453.75,450.25,450.75,1240
20160701|2016-05-24 10:00,24,450.75,452.25,450.25,451.5,611
20160701|2016-05-24 10:30,24,451.5,451.5,450.25,450.5,725
20160701|2016-05-24 11:00,24,450.75,453.25,450.75,452.5,838
20160701|2016-05-24 11:30,24,452.75,453,451.5,451.5,562
20160701|2016-05-24 12:00,24,451.75,452,450.5,450.75,291
20160701|2016-05-24 12:30,24,450.75,451,449.25,449.75,483
20160701|2016-05-24 13:00,24,449.75,450,445.75,447.25,1596
20160701|2016-05-24 19:00,25,446.25,447.5,445.75,447,224
20160701|2016-05-24 19:30,25,447,448.25,446.75,448.25,124
20160701|2016-05-24 20:00,25,448.25,448.75,448,448.25,53
20160701|2016-05-24 20:30,25,448.5,448.5,446.75,446.75,13
20160701|2016-05-24 21:00,25,447,447.75,447,447.25,25
20160701|2016-05-24 21:30,25,447.25,447.5,446.5,446.75,23
20160701|2016-05-24 22:00,25,446.75,448.25,446.75,448.25,64
20160701|2016-05-24 22:30,25,448.5,448.5,447.75,447.75,27
20160701|2016-05-24 23:00,25,447.75,447.75,447,447,4
20160701|2016-05-24 23:30,25,447.25,447.5,447,447,25
20160701|2016-05-25 00:00,25,447.5,447.5,447,447,23
20160701|2016-05-25 00:30,25,447,447.25,446.75,446.75,40
20160701|2016-05-25 01:00,25,447,447,446.25,446.75,33
20160701|2016-05-25 01:30,25,447,447,446.75,447,14
20160701|2016-05-25 02:00,25,447,448.25,447,448,51
20160701|2016-05-25 02:30,25,447.75,447.75,447,447,37
20160701|2016-05-25 03:00,25,447.25,448.5,447.25,448.25,26
20160701|2016-05-25 03:30,25,448.5,449.75,448.5,449.75,98
20160701|2016-05-25 04:00,25,449.75,450,449.5,449.75,15
20160701|2016-05-25 04:30,25,450,450,449,449,8
20160701|2016-05-25 05:00,25,449,449.25,448.25,448.25,15
20160701|2016-05-25 05:30,25,448.25,448.5,448.25,448.5,59
20160701|2016-05-25 06:00,25,448.25,448.75,448.25,448.5,32
20160701|2016-05-25 06:30,25,448.5,449,448.5,448.75,24
20160701|2016-05-25 07:00,25,449,449.5,448.75,449.25,9
20160701|2016-05-25 07:30,25,448.5,448.5,448.25,448.25,33
20160701|2016-05-25 08:30,25,449,450.25,447,447.25,2319
20160701|2016-05-25 09:00,25,447.5,451,447.5,449.25,1656
20160701|2016-05-25 09:30,25,449.5,450.5,449,450,627
20160701|2016-05-25 10:00,25,449.75,450.5,448.75,449.5,698
20160701|2016-05-25 10:30,25,449.25,449.75,448.5,449.75,572
20160701|2016-05-25 11:00,25,449.75,450.75,448.75,449.25,1277
20160701|2016-05-25 11:30,25,449.25,451.75,449,451.75,671
20160701|2016-05-25 12:00,25,451.75,454.5,451.75,453.75,1399
20160701|2016-05-25 12:30,25,453.5,453.75,451.75,452.25,715
20160701|2016-05-25 13:00,25,452,452.25,450.75,451,1461
20160701|2016-05-25 19:00,26,450.75,452,450.5,451.75,284
20160701|2016-05-25 19:30,26,451.25,452.25,451.25,451.75,79
20160701|2016-05-25 20:00,26,452.25,452.5,451.75,451.75,32
20160701|2016-05-25 20:30,26,452,452.25,452,452.25,13
20160701|2016-05-25 21:00,26,452.5,452.5,452.25,452.5,34
20160701|2016-05-25 21:30,26,452.25,452.5,452.25,452.5,14
20160701|2016-05-25 22:00,26,452.75,453,452.5,452.75,34
20160701|2016-05-25 22:30,26,453.5,453.75,453.5,453.75,3
20160701|2016-05-25 23:00,26,453.5,453.5,453.5,453.5,4
20160701|2016-05-25 23:30,26,453.75,453.75,453.75,453.75,7
20160701|2016-05-26 00:00,26,453.5,453.5,453.5,453.5,1
20160701|2016-05-26 00:30,26,453.5,453.5,453.5,453.5,21
20160701|2016-05-26 01:00,26,453.25,454,453.25,453.5,12
20160701|2016-05-26 01:30,26,453.5,454,453.5,454,165
20160701|2016-05-26 02:00,26,453.75,454,453.5,454,12
20160701|2016-05-26 02:30,26,454,455,454,454.5,80
20160701|2016-05-26 03:00,26,454.75,456,454.75,456,74
20160701|2016-05-26 03:30,26,456,456.5,456,456.25,62
20160701|2016-05-26 04:00,26,456.5,456.5,456.25,456.5,20
20160701|2016-05-26 04:30,26,456.25,456.25,455.5,456.25,104
20160701|2016-05-26 05:00,26,456.25,457.75,456.25,457.75,253
20160701|2016-05-26 05:30,26,457.75,458.5,457.75,458.25,124
20160701|2016-05-26 06:00,26,458.5,459.5,458.5,459.5,162
20160701|2016-05-26 06:30,26,459.25,459.5,459,459.5,80
20160701|2016-05-26 07:00,26,459.25,459.5,458.5,459.25,156
20160701|2016-05-26 07:30,26,459,459.25,458.5,458.75,165
20160701|2016-05-26 08:30,26,458.75,459.75,455,455,3608
20160701|2016-05-26 09:00,26,455.25,456.5,452.5,455.75,2056
20160701|2016-05-26 09:30,26,455.75,456.5,453.25,456.5,756
20160701|2016-05-26 10:00,26,456.75,460,456.5,458.75,2088
20160701|2016-05-26 10:30,26,459,460.75,459,459.5,1172
20160701|2016-05-26 11:00,26,459.75,463.5,459.5,463.25,2195
20160701|2016-05-26 11:30,26,463,464.25,461.25,461.75,1289
20160701|2016-05-26 12:00,26,461.75,463.75,461.75,462.5,959
20160701|2016-05-26 12:30,26,462.5,464,461.25,461.25,1229
20160701|2016-05-26 13:00,26,461.5,463,461,462.5,1951
20160701|2016-05-26 19:00,27,462,462.25,460.25,460.25,158
20160701|2016-05-26 19:30,27,460,460.5,459,459.5,85
20160701|2016-05-26 20:00,27,459.25,459.75,458.25,458.5,60
20160701|2016-05-26 20:30,27,458.75,460,458.75,459.25,45
20160701|2016-05-26 21:00,27,459.25,459.5,458.75,458.75,25
20160701|2016-05-26 21:30,27,458.75,458.75,458.25,458.5,23
20160701|2016-05-26 22:00,27,458.5,459.25,458.5,459,41
20160701|2016-05-26 22:30,27,458.75,458.75,458.5,458.5,5
20160701|2016-05-26 23:00,27,458.75,458.75,458.75,458.75,10
20160701|2016-05-26 23:30,27,458.75,458.75,458.25,458.5,28
20160701|2016-05-27 00:00,27,458.25,458.5,458.25,458.5,9
20160701|2016-05-27 00:30,27,458.5,458.5,458,458.25,55
20160701|2016-05-27 01:00,27,458.5,459.75,458.5,458.75,99
20160701|2016-05-27 01:30,27,459,459.25,458.75,459,25
20160701|2016-05-27 02:00,27,458.75,460,458.5,459.75,53
20160701|2016-05-27 02:30,27,459.75,460.25,459.75,459.75,16
20160701|2016-05-27 03:00,27,459.25,459.75,459,459.75,83
20160701|2016-05-27 03:30,27,459,459.25,459,459,9
20160701|2016-05-27 04:00,27,459,459,458.75,458.75,6
20160701|2016-05-27 04:30,27,458.75,459.25,458.75,459,30
20160701|2016-05-27 05:00,27,459,459,459,459,7
20160701|2016-05-27 05:30,27,459.25,459.25,459.25,459.25,4
20160701|2016-05-27 06:00,27,459.5,460,459.25,459.5,75
20160701|2016-05-27 06:30,27,459.25,459.25,458.5,458.5,14
20160701|2016-05-27 07:00,27,458.25,459.5,458.25,459.25,26
20160701|2016-05-27 07:30,27,459.5,460.25,459.5,460.25,53
20160701|2016-05-27 08:30,27,460,463.75,458.75,460.75,2009
20160701|2016-05-27 09:00,27,460.75,462.5,459,459.25,1169
20160701|2016-05-27 09:30,27,459.25,462.5,459,462,712
20160701|2016-05-27 10:00,27,462,462.75,461.25,462.75,1002
20160701|2016-05-27 10:30,27,462.75,463.25,461.25,461.25,638
20160701|2016-05-27 11:00,27,461.25,461.5,459.5,461,642
20160701|2016-05-27 11:30,27,460.75,460.75,459.75,460.5,694
20160701|2016-05-27 12:00,27,460.5,461,460,460.5,580
20160701|2016-05-27 12:30,27,460.5,460.75,459.5,460.25,646
20160701|2016-05-27 13:00,27,460,460.5,459.25,460,1216
20160701|2016-05-30 19:00,31,458.5,459.5,458.25,459.25,229
20160701|2016-05-30 19:30,31,459.5,459.75,459.5,459.75,32
20160701|2016-05-30 20:00,31,460,461.25,460,461,69
20160701|2016-05-30 21:00,31,460.5,460.5,460,460.5,4
20160701|2016-05-30 21:30,31,460,460,459.5,459.5,3
20160701|2016-05-30 22:00,31,459.25,459.25,459.25,459.25,4
20160701|2016-05-30 22:30,31,459.25,459.5,459.25,459.5,8
20160701|2016-05-30 23:00,31,459.5,459.5,459.5,459.5,1
20160701|2016-05-31 01:00,31,459.75,460.25,459.75,460.25,7
20160701|2016-05-31 01:30,31,459.25,459.25,457,457.25,44
20160701|2016-05-31 02:00,31,456.75,457.5,456.75,457.25,36
20160701|2016-05-31 02:30,31,457.5,458,457.5,458,7
20160701|2016-05-31 03:00,31,456.5,456.75,455,455.25,170
20160701|2016-05-31 03:30,31,455.25,456.75,455,456.5,47
20160701|2016-05-31 04:00,31,456.5,457,456.25,456.25,16
20160701|2016-05-31 04:30,31,456.5,456.5,456.25,456.5,24
20160701|2016-05-31 05:00,31,456.75,458.25,456.75,458.25,34
20160701|2016-05-31 05:30,31,458.25,458.5,458.25,458.5,14
20160701|2016-05-31 06:00,31,458.5,458.5,458.25,458.25,23
20160701|2016-05-31 06:30,31,458.25,458.25,458,458.25,17
20160701|2016-05-31 07:00,31,458.25,458.5,458,458.25,123
20160701|2016-05-31 07:30,31,458.5,458.5,458,458,123
20160701|2016-05-31 08:30,31,458,458.75,456,457,1713
20160701|2016-05-31 09:00,31,457,457.25,448.25,449.25,3917
20160701|2016-05-31 09:30,31,449.25,453,448.75,451.5,1972
20160701|2016-05-31 10:00,31,451.25,451.25,449,450.25,1622
20160701|2016-05-31 10:30,31,450.25,450.75,449,450,584
20160701|2016-05-31 11:00,31,450,450.25,449,449,697
20160701|2016-05-31 11:30,31,449,449.25,448.5,448.75,361
20160701|2016-05-31 12:00,31,448.75,449,448.25,448.5,449
20160701|2016-05-31 12:30,31,448.5,449,448.25,448.25,519
20160701|2016-05-31 13:00,31,448.25,449.25,446,449,2692
20160701|2016-05-31 19:00,1,449,449,447,448.25,102
20160701|2016-05-31 19:30,1,448.25,449,448.25,448.75,27
20160701|2016-05-31 20:00,1,448.75,448.75,447.5,447.5,20
20160701|2016-05-31 20:30,1,447.75,448.75,447.75,448.75,8
20160701|2016-05-31 21:00,1,449,449.75,448.75,449.5,32
20160701|2016-05-31 21:30,1,449.5,449.5,449.5,449.5,13
20160701|2016-05-31 22:00,1,449.25,449.5,448.75,449,22
20160701|2016-05-31 23:00,1,449.5,449.5,449.5,449.5,1
20160701|2016-05-31 23:30,1,449.25,449.25,449.25,449.25,2
20160701|2016-06-01 00:00,1,449,449,448.5,448.75,17
20160701|2016-06-01 00:30,1,448.5,449.25,448.5,449.25,3
20160701|2016-06-01 01:00,1,449.25,449.25,449.25,449.25,11
20160701|2016-06-01 01:30,1,449.25,449.75,449.25,449.75,32
20160701|2016-06-01 02:00,1,449.5,449.5,449.5,449.5,20
20160701|2016-06-01 02:30,1,449.5,449.5,449.5,449.5,10
20160701|2016-06-01 03:00,1,449.25,449.25,449,449,36
20160701|2016-06-01 03:30,1,449,449.5,448.75,449,38
20160701|2016-06-01 04:00,1,448.75,448.75,448.25,448.75,119
20160701|2016-06-01 04:30,1,448.75,450,448.5,450,90
20160701|2016-06-01 05:00,1,450,450,448,448.25,58
20160701|2016-06-01 05:30,1,448.25,448.5,448,448.25,15
20160701|2016-06-01 06:00,1,448.25,449.75,448,449.75,30
20160701|2016-06-01 06:30,1,449.25,450.25,449.25,450.25,19
20160701|2016-06-01 07:00,1,450.5,450.75,449.75,450.25,66
20160701|2016-06-01 07:30,1,450.25,450.5,449.5,450,39
20160701|2016-06-01 08:30,1,450.25,454,449.5,452.5,2913
20160701|2016-06-01 09:00,1,452.75,455.25,452,454,1710
20160701|2016-06-01 09:30,1,454,456.25,453.75,455,1764
20160701|2016-06-01 10:00,1,455,457,454.5,455.75,1122
20160701|2016-06-01 10:30,1,455.75,457.25,455.5,456.25,910
20160701|2016-06-01 11:00,1,456,457,455,456.5,1077
20160701|2016-06-01 11:30,1,456.5,457.75,456.25,456.75,709
20160701|2016-06-01 12:00,1,457,457.75,455.5,455.5,924
20160701|2016-06-01 12:30,1,455.5,456,454.25,455.25,683
20160701|2016-06-01 13:00,1,455.5,457,454.75,455.75,1227
20160701|2016-06-01 19:00,2,455.5,458.5,455,457.5,114
20160701|2016-06-01 19:30,2,458,458.75,457.5,458.75,19
20160701|2016-06-01 20:00,2,458.75,459.5,457.5,458,163
20160701|2016-06-01 20:30,2,458,458,458,458,22
20160701|2016-06-01 21:00,2,458.5,458.5,458,458,12
20160701|2016-06-01 21:30,2,458.75,458.75,458.5,458.5,2
20160701|2016-06-01 22:00,2,458.5,459.25,458.5,458.75,31
20160701|2016-06-01 22:30,2,458.5,458.5,458.5,458.5,1
20160701|2016-06-01 23:00,2,458.5,458.5,458.5,458.5,7
20160701|2016-06-01 23:30,2,458,458,457.5,457.75,17
20160701|2016-06-02 00:30,2,457.75,457.75,457.75,457.75,1
20160701|2016-06-02 01:00,2,458,458,457.75,457.75,35
20160701|2016-06-02 01:30,2,457.75,457.75,457.75,457.75,7
20160701|2016-06-02 02:00,2,457.75,458,457.75,457.75,32
20160701|2016-06-02 02:30,2,457.75,457.75,457.75,457.75,4
20160701|2016-06-02 03:00,2,457.75,458,457.75,457.75,25
20160701|2016-06-02 03:30,2,458,458,457.75,457.75,8
20160701|2016-06-02 04:00,2,458,458,457.75,458,24
20160701|2016-06-02 04:30,2,458,458.5,458,458.25,46
20160701|2016-06-02 05:00,2,458,458.25,457.5,457.5,58
20160701|2016-06-02 05:30,2,457.5,457.5,456,456.25,87
20160701|2016-06-02 06:00,2,456,456.25,456,456.25,53
20160701|2016-06-02 06:30,2,456,456.25,456,456.25,25
20160701|2016-06-02 07:00,2,456.25,457.5,456,457,117
20160701|2016-06-02 07:30,2,457,457,456.75,457,75
20160701|2016-06-02 08:30,2,457,461.25,456.25,459.5,2031
20160701|2016-06-02 09:00,2,459.5,461.75,458.75,461,1485
20160701|2016-06-02 09:30,2,461,461.75,458.75,460,917
20160701|2016-06-02 10:00,2,460,465.75,459.25,465,2441
20160701|2016-06-02 10:30,2,465,468.75,464.5,466.25,2375
20160701|2016-06-02 11:00,2,466.5,468.75,464.5,466,2507
20160701|2016-06-02 11:30,2,466.25,466.5,461.75,463.25,1126
20160701|2016-06-02 12:00,2,463.25,464.25,462.5,464.25,474
20160701|2016-06-02 12:30,2,463.75,463.75,460.5,462,621
20160701|2016-06-02 13:00,2,462.25,465,461.25,461.75,1107
20160701|2016-06-02 19:00,3,462.75,463.25,462.5,463,88
20160701|2016-06-02 19:30,3,463,463.5,462.75,463.5,78
20160701|2016-06-02 20:00,3,463.25,463.5,463.25,463.5,54
20160701|2016-06-02 20:30,3,463.75,464,463.75,463.75,53
20160701|2016-06-02 21:00,3,463.5,463.5,463.25,463.25,21
20160701|2016-06-02 21:30,3,463.75,463.75,463.5,463.5,15
20160701|2016-06-02 22:00,3,463.75,463.75,463.25,463.5,28
20160701|2016-06-02 22:30,3,463.5,463.5,463.5,463.5,5
20160701|2016-06-02 23:00,3,463.5,465,463.5,464.5,87
20160701|2016-06-02 23:30,3,464.25,464.25,463.75,463.75,39
20160701|2016-06-03 00:00,3,464,464.5,464,464.5,11
20160701|2016-06-03 00:30,3,464.25,464.25,463.5,463.5,16
20160701|2016-06-03 01:00,3,463.25,463.5,463.25,463.25,51
20160701|2016-06-03 01:30,3,463.25,464.5,463.25,464,64
20160701|2016-06-03 02:00,3,464.25,464.75,464.25,464.75,73
20160701|2016-06-03 02:30,3,464.75,465.5,464.25,464.25,88
20160701|2016-06-03 03:00,3,464.5,465.75,464.5,465.5,41
20160701|2016-06-03 03:30,3,465,465,463,463,22
20160701|2016-06-03 04:00,3,463.5,464.25,463.5,464.25,71
20160701|2016-06-03 04:30,3,465,465.25,464.25,464.25,26
20160701|2016-06-03 05:00,3,464.25,465.5,464.25,465.5,59
20160701|2016-06-03 05:30,3,465.5,465.5,463.75,463.75,23
20160701|2016-06-03 06:00,3,463.75,464.75,463.5,464,48
20160701|2016-06-03 06:30,3,464,464,463.75,464,5
20160701|2016-06-03 07:00,3,465.25,466,465.25,465.5,80
20160701|2016-06-03 07:30,3,465.5,466.5,465.25,466.5,123
20160701|2016-06-03 08:30,3,467,471.5,462.25,466.5,3744
20160701|2016-06-03 09:00,3,466.75,468.5,461,464,1721
20160701|2016-06-03 09:30,3,464.25,468,462.75,466.5,1272
20160701|2016-06-03 10:00,3,466.75,470.75,465.75,470.75,1378
20160701|2016-06-03 10:30,3,470.5,471.75,470,470,1316
20160701|2016-06-03 11:00,3,470.25,473,470,471.5,1529
20160701|2016-06-03 11:30,3,471.25,473,470,471.5,862
20160701|2016-06-03 12:00,3,471.5,472.5,470.75,471.75,593
20160701|2016-06-03 12:30,3,471.5,471.75,470.25,471.5,582
20160701|2016-06-03 13:00,3,471.75,475,471.75,473.5,1930
20160701|2016-06-05 19:00,6,474,475.5,472.5,475.5,466
20160701|2016-06-05 19:30,6,475.5,477,475.25,476.5,197
20160701|2016-06-05 20:00,6,476.75,477.5,476,476,75
20160701|2016-06-05 20:30,6,476,476.5,476,476,20
20160701|2016-06-05 21:00,6,475.5,476,475.5,475.5,24
20160701|2016-06-05 21:30,6,475.75,475.75,475.5,475.75,6
20160701|2016-06-05 22:00,6,476,476.25,476,476.25,17
20160701|2016-06-05 22:30,6,476.5,476.5,476,476,16
20160701|2016-06-06 00:00,6,476.5,476.5,476.5,476.5,5
20160701|2016-06-06 00:30,6,476.25,476.25,476,476,9
20160701|2016-06-06 01:00,6,476,476,474.25,474.25,70
20160701|2016-06-06 01:30,6,474.25,475.75,474.25,475.5,30
20160701|2016-06-06 02:00,6,475.75,475.75,475.75,475.75,7
20160701|2016-06-06 02:30,6,474.75,477,474.75,477,86
20160701|2016-06-06 03:00,6,477,477.25,477,477.25,50
20160701|2016-06-06 03:30,6,477.25,477.75,477,477.5,34
20160701|2016-06-06 04:00,6,477.5,477.75,477.25,477.75,32
20160701|2016-06-06 04:30,6,478,479.25,478,479.25,217
20160701|2016-06-06 05:00,6,479.5,480,479.25,479.5,192
20160701|2016-06-06 05:30,6,479.5,479.75,479.25,479.5,36
20160701|2016-06-06 06:00,6,479.25,479.5,479.25,479.5,94
20160701|2016-06-06 06:30,6,479.5,481,479.25,480.75,190
20160701|2016-06-06 07:00,6,480.5,480.75,478.25,479.25,250
20160701|2016-06-06 07:30,6,479.5,480,478.5,479.5,69
20160701|2016-06-06 08:30,6,480,485,479.25,485,2815
20160701|2016-06-06 09:00,6,485,486.5,483.5,483.75,3520
20160701|2016-06-06 09:30,6,483.75,486.25,483.25,486,2222
20160701|2016-06-06 10:00,6,486.25,486.5,479.5,479.75,2402
20160701|2016-06-06 10:30,6,479.5,481.75,478,481.25,1838
20160701|2016-06-06 11:00,6,481.25,482,478.75,481.75,1395
20160701|2016-06-06 11:30,6,481.75,482.75,480.75,481.5,1209
20160701|2016-06-06 12:00,6,481.75,483.25,481.5,481.75,891
20160701|2016-06-06 12:30,6,482,485.25,482,484,1481
20160701|2016-06-06 13:00,6,483.75,484.5,479.75,480.75,1953
20160701|2016-06-06 19:00,7,480,480.75,478.75,480.5,246
20160701|2016-06-06 19:30,7,480.5,480.5,480.25,480.5,7
20160701|2016-06-06 20:00,7,480.5,480.75,480.5,480.5,21
20160701|2016-06-06 20:30,7,480.5,481,480,480.25,129
20160701|2016-06-06 21:00,7,480.5,481.25,480.5,481.25,45
20160701|2016-06-06 21:30,7,481.5,482,481.5,482,41
20160701|2016-06-06 22:00,7,482.25,482.25,481.75,482,21
20160701|2016-06-06 22:30,7,482.25,482.75,482.25,482.5,31
20160701|2016-06-06 23:00,7,482.5,482.75,482.5,482.75,41
20160701|2016-06-06 23:30,7,482.75,482.75,482.75,482.75,41
20160701|2016-06-07 00:00,7,482.75,483,482.5,482.75,59
20160701|2016-06-07 00:30,7,483,483.25,482.75,482.75,25
20160701|2016-06-07 01:00,7,483.25,483.5,483,483.25,89
20160701|2016-06-07 01:30,7,483.5,484.25,483.5,484.25,69
20160701|2016-06-07 02:00,7,484,484.25,483.75,484,92
20160701|2016-06-07 02:30,7,484,484.5,484,484.25,67
20160701|2016-06-07 03:00,7,484.25,484.5,482.25,482.25,548
20160701|2016-06-07 03:30,7,482.25,482.25,480,482,215
20160701|2016-06-07 04:00,7,482.25,482.5,481.5,482.5,100
20160701|2016-06-07 04:30,7,482.5,483,481.5,482,306
20160701|2016-06-07 05:00,7,481.75,482,479.75,480.5,262
20160701|2016-06-07 05:30,7,480.5,481.5,480.5,481.5,45
20160701|2016-06-07 06:00,7,481.25,481.25,479.75,479.75,117
20160701|2016-06-07 06:30,7,479.75,480,478.75,479.25,265
20160701|2016-06-07 07:00,7,479.25,479.5,479,479.25,119
20160701|2016-06-07 07:30,7,479.25,479.75,479,479.5,128
20160701|2016-06-07 08:30,7,479.25,486,479,485.75,3672
20160701|2016-06-07 09:00,7,486,488,482.75,486.5,2988
20160701|2016-06-07 09:30,7,486.5,487.25,481.5,481.75,1541
20160701|2016-06-07 10:00,7,481.5,485,480.25,485,1459
20160701|2016-06-07 10:30,7,484.75,485.75,484,485,1100
20160701|2016-06-07 11:00,7,484.75,485.25,482.75,483.5,1098
20160701|2016-06-07 11:30,7,483.5,484,480.25,483.25,1125
20160701|2016-06-07 12:00,7,483.25,485,483,484.25,624
20160701|2016-06-07 12:30,7,484.25,485.5,484.25,485,659
20160701|2016-06-07 13:00,7,485,486.25,483.5,486,1690
20160701|2016-06-07 19:00,8,484,484.5,481.75,482.75,293
20160701|2016-06-07 19:30,8,483,483,482.25,482.75,83
20160701|2016-06-07 20:00,8,482.75,483.25,482.75,483,127
20160701|2016-06-07 20:30,8,483.25,484,483.25,484,32
20160701|2016-06-07 21:00,8,484.25,484.25,483.5,483.5,36
20160701|2016-06-07 21:30,8,483.25,483.75,482.75,483,34
20160701|2016-06-07 22:00,8,483,483.75,483,483.75,14
20160701|2016-06-07 22:30,8,483.25,483.75,483.25,483.5,5
20160701|2016-06-07 23:00,8,483.75,483.75,483.75,483.75,1
20160701|2016-06-07 23:30,8,484,484,483.5,483.5,5
20160701|2016-06-08 00:00,8,483.75,484.25,483.75,484.25,14
20160701|2016-06-08 00:30,8,484,484.25,484,484,55
20160701|2016-06-08 01:00,8,484,484.5,484,484.25,32
20160701|2016-06-08 01:30,8,484.5,484.75,484.5,484.5,10
20160701|2016-06-08 02:00,8,484.75,484.75,484.5,484.5,70
20160701|2016-06-08 02:30,8,484.5,484.5,484.25,484.5,7
20160701|2016-06-08 03:00,8,484.75,485,484.75,484.75,66
20160701|2016-06-08 03:30,8,484.75,484.75,484.75,484.75,4
20160701|2016-06-08 04:00,8,484.5,484.5,484.25,484.25,4
20160701|2016-06-08 04:30,8,484.5,484.75,484.5,484.75,11
20160701|2016-06-08 05:00,8,485,485.5,484.75,485.5,152
20160701|2016-06-08 05:30,8,485.5,486,485.5,485.75,29
20160701|2016-06-08 06:00,8,485.75,485.75,485.5,485.5,19
20160701|2016-06-08 06:30,8,485.5,485.75,485.5,485.5,9
20160701|2016-06-08 07:00,8,485.5,486.25,485.5,485.75,212
20160701|2016-06-08 07:30,8,486,487.25,485.75,486.5,114
20160701|2016-06-08 08:30,8,485.75,494.25,485.75,492.5,3830
20160701|2016-06-08 09:00,8,492.75,495.5,489.5,491.5,3270
20160701|2016-06-08 09:30,8,491.25,494.75,489.25,489.25,2223
20160701|2016-06-08 10:00,8,489.25,491.75,486,491.5,1966
20160701|2016-06-08 10:30,8,491.75,493.75,489.5,491,1529
20160701|2016-06-08 11:00,8,491.25,491.5,487,488.5,1292
20160701|2016-06-08 11:30,8,488.25,492.75,487.5,490.75,1280
20160701|2016-06-08 12:00,8,490.5,490.5,488,489.25,1147
20160701|2016-06-08 12:30,8,489.25,490.5,488,490,1297
20160701|2016-06-08 13:00,8,490,494,490,492,2498
20160701|2016-06-08 19:00,9,492,492,489.75,491,202
20160701|2016-06-08 19:30,9,491,492,490.75,491.25,71
20160701|2016-06-08 20:00,9,491.75,491.75,491.25,491.25,54
20160701|2016-06-08 20:30,9,491,491.75,491,491.5,78
20160701|2016-06-08 21:00,9,491.5,491.5,491,491.25,48
20160701|2016-06-08 21:30,9,491.5,491.5,491,491,106
20160701|2016-06-08 22:00,9,491.25,491.5,491,491.5,20
20160701|2016-06-08 23:00,9,491.75,491.75,491.75,491.75,3
20160701|2016-06-08 23:30,9,491.5,491.75,491.5,491.75,13
20160701|2016-06-09 00:00,9,491.75,491.75,491.5,491.5,17
20160701|2016-06-09 00:30,9,491.75,491.75,491.5,491.5,41
20160701|2016-06-09 01:00,9,491.25,491.5,491.25,491.5,24
20160701|2016-06-09 01:30,9,491.5,491.5,491,491,45
20160701|2016-06-09 02:00,9,490.75,490.75,490.5,490.75,35
20160701|2016-06-09 02:30,9,490.5,490.5,487.25,487.25,174
20160701|2016-06-09 03:00,9,487.5,488,486,487,344
20160701|2016-06-09 03:30,9,486.75,487,486,486,152
20160701|2016-06-09 04:00,9,485.75,487,485.5,486.75,283
20160701|2016-06-09 04:30,9,486.75,487.25,486.75,486.75,60
20160701|2016-06-09 05:00,9,486.75,487,486.75,487,30
20160701|2016-06-09 05:30,9,486.75,487,486.75,487,56
20160701|2016-06-09 06:00,9,487,487.25,486,486,33
20160701|2016-06-09 06:30,9,485.75,486.5,485.75,486.5,44
20160701|2016-06-09 07:00,9,486.75,488.25,486.75,488.25,160
20160701|2016-06-09 07:30,9,488.25,489.5,485.25,485.75,263
20160701|2016-06-09 08:30,9,485.5,488.5,479.5,482.25,3764
20160701|2016-06-09 09:00,9,482.5,483.75,481,482,2257
20160701|2016-06-09 09:30,9,482.25,487,482,486.25,1748
20160701|2016-06-09 10:00,9,486,486.5,484.25,485,777
20160701|2016-06-09 10:30,9,484.75,486.75,484.5,486.75,1085
20160701|2016-06-09 11:00,9,486.75,488.75,486.75,488.25,1264
20160701|2016-06-09 11:30,9,488,488.5,486.75,487,1105
20160701|2016-06-09 12:00,9,487.25,487.75,486,486.25,455
20160701|2016-06-09 12:30,9,486.5,486.75,484,484.75,688
20160701|2016-06-09 13:00,9,484.5,485,483.25,484.5,1770
20160701|2016-06-09 19:00,10,484,484.25,482,482.25,197
20160701|2016-06-09 19:30,10,482.25,482.5,482,482,46
20160701|2016-06-09 20:00,10,482,482.25,482,482.25,24
20160701|2016-06-09 20:30,10,482.5,482.75,482,482.5,114
20160701|2016-06-09 21:00,10,482.5,482.5,482.25,482.25,4
20160701|2016-06-09 21:30,10,482.25,482.25,481.75,482.25,57
20160701|2016-06-09 22:00,10,482.25,482.25,482.25,482.25,3
20160701|2016-06-09 22:30,10,482.25,482.25,482.25,482.25,1
20160701|2016-06-09 23:00,10,482.25,482.25,482,482.25,7
20160701|2016-06-10 00:00,10,482.5,482.5,482.5,482.5,28
20160701|2016-06-10 00:30,10,482.5,482.5,482.5,482.5,22
20160701|2016-06-10 01:00,10,482.75,483,482.5,482.75,13
20160701|2016-06-10 01:30,10,483.25,483.25,483,483,4
20160701|2016-06-10 02:30,10,483.25,483.25,482.75,482.75,18
20160701|2016-06-10 03:00,10,482.75,482.75,482.5,482.75,27
20160701|2016-06-10 03:30,10,482.5,482.5,481.25,482,169
20160701|2016-06-10 04:00,10,481.25,481.25,480.5,480.5,65
20160701|2016-06-10 04:30,10,480.75,480.75,480.5,480.5,13
20160701|2016-06-10 05:00,10,480.5,481,480.5,480.75,7
20160701|2016-06-10 05:30,10,481.25,481.75,481.25,481.5,12
20160701|2016-06-10 06:00,10,481.75,482.25,481,482,17
20160701|2016-06-10 06:30,10,481.75,482,481,481.5,37
20160701|2016-06-10 07:00,10,481.25,481.5,481,481.5,25
20160701|2016-06-10 07:30,10,481.25,482.5,480.75,482,112
20160701|2016-06-10 08:30,10,482,485.25,481.25,483.25,2161
20160701|2016-06-10 09:00,10,483.25,484.75,482,483.25,1169
20160701|2016-06-10 09:30,10,483.25,484.5,482.5,483,1051
20160701|2016-06-10 10:00,10,483,484.25,480,480,1503
20160701|2016-06-10 10:30,10,480.25,481.5,478.75,479.5,1402
20160701|2016-06-10 11:00,10,479.75,486.75,470.25,472.25,5603
20160701|2016-06-10 11:30,10,472,476.75,471.5,475,1752
20160701|2016-06-10 12:00,10,475,475,471.75,473,1019
20160701|2016-06-10 12:30,10,473.25,474,470,471.75,1052
20160701|2016-06-10 13:00,10,472,472.25,468,468.5,1743
20160701|2016-06-12 19:00,13,468.25,474.25,468,471.75,546
20160701|2016-06-12 19:30,13,471.75,474.75,471.75,474.5,98
20160701|2016-06-12 20:00,13,473.5,473.5,471.5,472.75,77
20160701|2016-06-12 20:30,13,472.75,473,470.75,471.75,101
20160701|2016-06-12 21:00,13,472,472.25,470.25,470.75,145
20160701|2016-06-12 21:30,13,470.25,471.25,470.25,471.25,35
20160701|2016-06-12 22:00,13,471,471,470,470,16
20160701|2016-06-12 22:30,13,470,470.25,470,470.25,16
20160701|2016-06-12 23:00,13,470.25,471.5,470.25,471.5,26
20160701|2016-06-12 23:30,13,471.5,471.5,471,471,88
20160701|2016-06-13 00:00,13,471,471.25,470.5,471,38
20160701|2016-06-13 00:30,13,470.75,471.25,470.25,471,16
20160701|2016-06-13 01:00,13,470.75,470.75,470.25,470.75,9
20160701|2016-06-13 01:30,13,471,471,470,470.75,40
20160701|2016-06-13 02:00,13,470.5,471,470.5,470.5,16
20160701|2016-06-13 02:30,13,471,471.5,471,471.5,118
20160701|2016-06-13 03:00,13,471.25,472.75,471.25,472.5,47
20160701|2016-06-13 03:30,13,472.5,472.5,471.75,472.25,152
20160701|2016-06-13 04:00,13,472.25,472.5,472.25,472.5,160
20160701|2016-06-13 04:30,13,472.5,473,472.5,473,43
20160701|2016-06-13 05:00,13,473,474.75,473,473.25,161
20160701|2016-06-13 05:30,13,473,473,472.5,472.5,49
20160701|2016-06-13 06:00,13,472.5,473,472.25,472.75,22
20160701|2016-06-13 06:30,13,473.5,474.25,473.5,474.25,20
20160701|2016-06-13 07:00,13,474.25,474.5,473,473,44
20160701|2016-06-13 07:30,13,472.5,473.25,472,473,124
20160701|2016-06-13 08:30,13,473,476.25,470.5,476,1959
20160701|2016-06-13 09:00,13,476,477.25,474.25,474.75,1850
20160701|2016-06-13 09:30,13,475,475.25,469.75,470,1215
20160701|2016-06-13 10:00,13,469.75,469.75,465.5,467.5,2488
20160701|2016-06-13 10:30,13,467.5,469,465.5,467.25,935
20160701|2016-06-13 11:00,13,467,467.25,464.5,466.75,726
20160701|2016-06-13 11:30,13,466.5,466.75,462.5,462.5,833
20160701|2016-06-13 12:00,13,462.5,464.25,460.5,462.75,1309
20160701|2016-06-13 12:30,13,462.75,463.5,460.25,462,1075
20160701|2016-06-13 13:00,13,462.25,463.5,460,460,1825
20160701|2016-06-13 19:00,14,461.25,463,459.75,461.75,177
20160701|2016-06-13 19:30,14,461.5,461.5,458.75,459.25,119
20160701|2016-06-13 20:00,14,460.25,460.25,457,457,177
20160701|2016-06-13 20:30,14,457,457.5,457,457.5,51
20160701|2016-06-13 21:00,14,457.5,457.5,457.25,457.25,15
20160701|2016-06-13 21:30,14,457.25,457.5,456.75,456.75,77
20160701|2016-06-13 22:00,14,456.75,456.75,456,456.25,44
20160701|2016-06-13 22:30,14,456.25,456.5,456.25,456.5,14
20160701|2016-06-13 23:00,14,456.5,458,456.25,458,45
20160701|2016-06-13 23:30,14,457.75,457.75,457.75,457.75,1
20160701|2016-06-14 00:00,14,457.75,458,457.75,458,42
20160701|2016-06-14 00:30,14,458,458,457.5,457.5,6
20160701|2016-06-14 01:00,14,458,458.25,458,458.25,12
20160701|2016-06-14 01:30,14,458,458.25,458,458,11
20160701|2016-06-14 02:00,14,457.5,457.5,456.25,456.25,103
20160701|2016-06-14 02:30,14,456.25,456.5,456,456,56
20160701|2016-06-14 03:00,14,456,457,456,456.75,12
20160701|2016-06-14 03:30,14,456.75,457.75,455.75,455.75,124
20160701|2016-06-14 04:00,14,456,456.25,455.5,455.75,38
20160701|2016-06-14 04:30,14,455.5,456.25,455.5,455.75,54
20160701|2016-06-14 05:00,14,455.5,456,455.5,455.5,31
20160701|2016-06-14 05:30,14,455.5,456.75,455.5,456.75,88
20160701|2016-06-14 06:00,14,456.75,457,456.5,456.75,13
20160701|2016-06-14 06:30,14,457,459,456.75,458.75,52
20160701|2016-06-14 07:00,14,460,462,459.5,461.75,177
20160701|2016-06-14 07:30,14,461.5,461.75,461,461.75,83
20160701|2016-06-14 08:30,14,461,465.75,459,459,1989
20160701|2016-06-14 09:00,14,459,459.75,456.25,458,1746
20160701|2016-06-14 09:30,14,457.75,458.5,453.5,454.5,1526
20160701|2016-06-14 10:00,14,454.5,456.75,453,456.5,1033
20160701|2016-06-14 10:30,14,456.25,458,455.5,458,1004
20160701|2016-06-14 11:00,14,458.5,458.75,456.75,457,752
20160701|2016-06-14 11:30,14,456.75,459.25,456.25,458.75,1132
20160701|2016-06-14 12:00,14,458.75,460.25,458.25,458.25,957
20160701|2016-06-14 12:30,14,458.5,459.75,457.75,459.5,559
20160701|2016-06-14 13:00,14,459.25,461,457.75,460.25,1198
20160701|2016-06-14 19:00,15,458.75,459.5,457,459,105
20160701|2016-06-14 19:30,15,458.75,459,458.5,458.5,14
20160701|2016-06-14 20:00,15,458.75,460.25,458.75,460.25,33
20160701|2016-06-14 20:30,15,460.25,460.5,460,460.25,17
20160701|2016-06-14 21:30,15,459,459,458.75,458.75,4
20160701|2016-06-14 22:00,15,458.5,459,458.5,458.75,58
20160701|2016-06-14 22:30,15,458.75,458.75,458.75,458.75,2
20160701|2016-06-14 23:30,15,459.25,459.25,459.25,459.25,2
20160701|2016-06-15 00:00,15,459.25,459.25,459.25,459.25,1
20160701|2016-06-15 00:30,15,459,459.25,458.75,459.25,26
20160701|2016-06-15 01:00,15,459,461.5,459,461.5,97
20160701|2016-06-15 01:30,15,461.5,461.75,461.25,461.25,26
20160701|2016-06-15 02:00,15,461.25,462,461.25,461.75,106
20160701|2016-06-15 02:30,15,461.75,462.75,461.75,462.5,67
20160701|2016-06-15 03:00,15,462,462.25,462,462.25,12
20160701|2016-06-15 03:30,15,461.75,461.75,461.5,461.75,25
20160701|2016-06-15 04:00,15,461.5,461.75,461.5,461.75,53
20160701|2016-06-15 04:30,15,461.75,461.75,460.25,460.25,96
20160701|2016-06-15 05:00,15,460,460.5,460,460.5,53
20160701|2016-06-15 05:30,15,460.5,462.25,460.5,461.5,65
20160701|2016-06-15 06:00,15,461.5,461.5,460,461,66
20160701|2016-06-15 06:30,15,461,461.5,460.5,461.5,19
20160701|2016-06-15 07:00,15,461.75,462,461.25,461.25,47
20160701|2016-06-15 07:30,15,461.75,462.25,461.75,462.25,44
20160701|2016-06-15 08:30,15,463,463.25,458.75,462.5,1808
20160701|2016-06-15 09:00,15,462.5,462.5,459.25,460.25,949
20160701|2016-06-15 09:30,15,460.5,461.25,456.75,460,1173
20160701|2016-06-15 10:00,15,460,461,458.25,458.75,772
20160701|2016-06-15 10:30,15,458.75,460,457.75,459.5,707
20160701|2016-06-15 11:00,15,459.75,461.75,458.75,458.75,838
20160701|2016-06-15 11:30,15,458.75,460.25,457.5,459.5,427
20160701|2016-06-15 12:00,15,459.5,459.5,457.75,458.75,339
20160701|2016-06-15 12:30,15,459,459.5,458,458.75,324
20160701|2016-06-15 13:00,15,459,460.5,456.25,457,872
20160701|2016-06-15 19:00,16,456,457.5,455.5,456.75,147
20160701|2016-06-15 19:30,16,456.5,457.25,456.5,456.5,12
20160701|2016-06-15 20:00,16,456,456.25,455,455.5,60
20160701|2016-06-15 20:30,16,455.25,455.25,455.25,455.25,1
20160701|2016-06-15 21:00,16,455.5,455.5,455.5,455.5,1
20160701|2016-06-15 21:30,16,455.5,455.5,455.25,455.25,8
20160701|2016-06-15 22:00,16,455.25,455.5,455.25,455.5,3
20160701|2016-06-15 22:30,16,455.5,455.5,455.5,455.5,10
20160701|2016-06-16 00:00,16,456,456,455.75,455.75,25
20160701|2016-06-16 00:30,16,455.75,455.75,455.25,455.5,10
20160701|2016-06-16 01:00,16,455.75,455.75,455,455,42
20160701|2016-06-16 01:30,16,455.5,455.75,455.5,455.5,44
20160701|2016-06-16 02:00,16,455.5,455.75,455.5,455.75,101
20160701|2016-06-16 02:30,16,455.5,455.5,455.5,455.5,1
20160701|2016-06-16 03:00,16,455.5,456.25,455.5,456.25,67
20160701|2016-06-16 03:30,16,456.25,456.5,456,456,27
20160701|2016-06-16 04:00,16,456.25,456.5,456.25,456.25,41
20160701|2016-06-16 04:30,16,456.25,456.25,456.25,456.25,26
20160701|2016-06-16 05:00,16,456.25,457.25,456,457.25,68
20160701|2016-06-16 05:30,16,457.75,458.5,457.75,458.5,70
20160701|2016-06-16 06:00,16,458.25,458.25,457.5,457.75,62
20160701|2016-06-16 06:30,16,457.5,458.25,457,458.25,23
20160701|2016-06-16 07:00,16,457.75,459.75,457.25,459.5,10
20160701|2016-06-16 07:30,16,459.25,459.5,458.75,459,49
20160701|2016-06-16 08:30,16,459.25,459.5,453.25,453.75,1798
20160701|2016-06-16 09:00,16,453.75,454.5,452,454.25,1400
20160701|2016-06-16 09:30,16,454,454.25,452.5,453.5,755
20160701|2016-06-16 10:00,16,453.5,456.75,452.25,456.5,954
20160701|2016-06-16 10:30,16,456.25,457.75,455.5,456.25,403
20160701|2016-06-16 11:00,16,455.5,456.25,452,452.25,387
20160701|2016-06-16 11:30,16,452.5,453,451.25,452.75,1023
20160701|2016-06-16 12:00,16,452.75,453.25,451.75,452,566
20160701|2016-06-16 12:30,16,451.75,452,450.5,450.75,535
20160701|2016-06-16 13:00,16,450.75,451.75,450.25,451.5,1194
20160701|2016-06-16 19:00,17,450.75,452.75,450.25,452.75,226
20160701|2016-06-16 19:30,17,453,453.75,453,453.75,13
20160701|2016-06-16 20:00,17,453.5,453.5,452.75,452.75,11
20160701|2016-06-16 21:00,17,452.5,452.5,452.5,452.5,4
20160701|2016-06-16 21:30,17,453.75,453.75,453.5,453.5,2
20160701|2016-06-16 22:00,17,453.5,453.75,453.25,453.5,16
20160701|2016-06-16 22:30,17,453,453,453,453,2
20160701|2016-06-16 23:00,17,453.25,453.75,453.25,453.75,5
20160701|2016-06-16 23:30,17,454,454,454,454,1
20160701|2016-06-17 00:30,17,452.75,452.75,452.75,452.75,1
20160701|2016-06-17 01:00,17,454,454,453.5,453.5,9
20160701|2016-06-17 01:30,17,453.75,453.75,453.75,453.75,5
20160701|2016-06-17 02:00,17,454.25,455,454.25,455,47
20160701|2016-06-17 02:30,17,455.25,455.5,455.25,455.25,14
20160701|2016-06-17 03:00,17,455.25,455.75,453.25,453.25,66
20160701|2016-06-17 03:30,17,453,453.75,453,453.5,14
20160701|2016-06-17 04:00,17,453.5,454,452.75,454,88
20160701|2016-06-17 04:30,17,454,455.5,454,455.25,50
20160701|2016-06-17 05:00,17,455,456.75,455,456.75,44
20160701|2016-06-17 05:30,17,456.5,456.5,455,455.75,22
20160701|2016-06-17 06:00,17,456,456.75,456,456.75,17
20160701|2016-06-17 06:30,17,457,457,456.25,456.25,28
20160701|2016-06-17 07:00,17,456.5,457,456.5,457,110
20160701|2016-06-17 07:30,17,457,457.75,456.5,456.75,127
20160701|2016-06-17 08:30,17,456.25,459.5,455,455.75,1198
20160701|2016-06-17 09:00,17,455.75,455.75,454.25,454.5,857
20160701|2016-06-17 09:30,17,454.5,455.5,453.5,454.5,891
20160701|2016-06-17 10:00,17,454.75,455.75,453.5,455,643
20160701|2016-06-17 10:30,17,455,457.5,454.5,455.5,546
20160701|2016-06-17 11:00,17,455.5,458.5,455.25,457.5,891
20160701|2016-06-17 11:30,17,457.75,458.25,455.5,456.5,768
20160701|2016-06-17 12:00,17,456.25,458.75,456.25,458.5,400
20160701|2016-06-17 12:30,17,458.75,458.75,456.5,458.75,310
20160701|2016-06-17 13:00,17,458.75,461.75,458.25,461.25,1647
20160701|2016-06-19 19:00,20,460.5,460.5,455.5,456.25,237
20160701|2016-06-19 19:30,20,457,457.25,456.5,457,27
20160701|2016-06-19 20:00,20,457,457,456,456,29
20160701|2016-06-19 20:30,20,455.75,455.75,455.5,455.75,8
20160701|2016-06-19 21:00,20,456,456,455.5,456,12
20160701|2016-06-19 21:30,20,455.75,455.75,455.75,455.75,2
20160701|2016-06-19 22:00,20,456,456,456,456,1
20160701|2016-06-19 22:30,20,455.75,456,455.75,456,2
20160701|2016-06-19 23:00,20,456.25,456.25,456,456,2
20160701|2016-06-20 00:00,20,456.25,456.25,456.25,456.25,2
20160701|2016-06-20 00:30,20,456.25,456.25,456.25,456.25,1
20160701|2016-06-20 01:00,20,456,456.5,456,456.5,6
20160701|2016-06-20 01:30,20,456.5,456.5,456.5,456.5,2
20160701|2016-06-20 02:00,20,456.75,457,456.75,457,32
20160701|2016-06-20 02:30,20,457,457,457,457,1
20160701|2016-06-20 03:00,20,456.75,457,456.75,457,23
20160701|2016-06-20 03:30,20,456.75,457,456.5,456.5,39
20160701|2016-06-20 04:00,20,456.5,456.75,456.5,456.75,58
20160701|2016-06-20 04:30,20,456.5,456.75,455.75,455.75,50
20160701|2016-06-20 05:00,20,456.25,456.25,456,456.25,45
20160701|2016-06-20 05:30,20,456,456.5,456,456.5,64
20160701|2016-06-20 06:00,20,456.5,456.5,456,456,25
20160701|2016-06-20 06:30,20,455.75,455.75,455.5,455.75,11
20160701|2016-06-20 07:00,20,455.25,456.25,455.25,456,31
20160701|2016-06-20 07:30,20,456,456.25,455.75,455.75,3
20160701|2016-06-20 08:30,20,455.75,456.25,452.75,455.75,1935
20160701|2016-06-20 09:00,20,455.75,457.25,454.75,454.75,795
20160701|2016-06-20 09:30,20,454.75,455.5,453,455,290
20160701|2016-06-20 10:00,20,455.25,457.75,453.75,457.5,397
20160701|2016-06-20 10:30,20,457.75,458.25,456,458,472
20160701|2016-06-20 11:00,20,457.75,457.75,455.5,456.25,248
20160701|2016-06-20 11:30,20,456.25,456.25,454.5,454.75,433
20160701|2016-06-20 12:00,20,454.75,455.25,454,454.25,475
20160701|2016-06-20 12:30,20,454,454.25,453,453,331
20160701|2016-06-20 13:00,20,453,453.5,450.75,452.25,959
20160701|2016-06-20 19:00,21,450.25,453.5,450.25,452.5,286
20160701|2016-06-20 19:30,21,452.5,452.5,451,451.25,38
20160701|2016-06-20 20:00,21,451.25,451.5,450.75,451.5,36
20160701|2016-06-20 20:30,21,451.5,451.75,451.5,451.75,10
20160701|2016-06-20 21:00,21,452,452.5,452,452.5,11
20160701|2016-06-20 22:30,21,452.25,452.25,452.25,452.25,6
20160701|2016-06-20 23:00,21,451.75,452.5,451.5,452.5,16
20160701|2016-06-20 23:30,21,452,452,452,452,1
20160701|2016-06-21 00:00,21,452.25,452.25,452,452.25,9
20160701|2016-06-21 00:30,21,452,452,452,452,17
20160701|2016-06-21 01:00,21,452,452,452,452,49
20160701|2016-06-21 02:00,21,452,452,452,452,3
20160701|2016-06-21 02:30,21,452.5,453.5,452.5,453.5,9
20160701|2016-06-21 03:00,21,453.75,454.25,453.75,454,29
20160701|2016-06-21 03:30,21,453.75,453.75,451.75,452,22
20160701|2016-06-21 04:00,21,452,453,452,453,14
20160701|2016-06-21 04:30,21,453,453.25,452.75,453,67
20160701|2016-06-21 05:00,21,452.5,452.75,452,452,14
20160701|2016-06-21 05:30,21,451.5,451.5,451,451,7
20160701|2016-06-21 06:00,21,451,451.25,450.75,450.75,14
20160701|2016-06-21 06:30,21,451.25,451.5,450.5,450.5,27
20160701|2016-06-21 07:00,21,450.25,450.75,449.25,449.25,246
20160701|2016-06-21 07:30,21,449.5,449.5,447.5,448,172
20160701|2016-06-21 08:30,21,447.75,449,445,447.5,1352
20160701|2016-06-21 09:00,21,447.5,447.75,445.25,445.75,421
20160701|2016-06-21 09:30,21,445.75,447.25,444.75,444.75,360
20160701|2016-06-21 10:00,21,444.75,445.5,442.5,442.75,412
20160701|2016-06-21 10:30,21,442.75,443,441.75,442.25,545
20160701|2016-06-21 11:00,21,442.25,442.25,438,440,1425
20160701|2016-06-21 11:30,21,440,440.25,438.75,439.25,419
20160701|2016-06-21 12:00,21,439.5,439.5,437.5,438.5,373
20160701|2016-06-21 12:30,21,438.5,439,437.25,437.25,776
20160701|2016-06-21 13:00,21,437.25,437.25,434.5,436.5,688
20160701|2016-06-21 19:00,22,436,436.5,435,435.5,105
20160701|2016-06-21 19:30,22,436,436.25,435.5,435.75,41
20160701|2016-06-21 20:00,22,435.5,437,435.5,437,28
20160701|2016-06-21 20:30,22,436.75,436.75,436.25,436.5,7
20160701|2016-06-21 21:00,22,436.5,437.5,436.5,437.5,15
20160701|2016-06-21 21:30,22,437,437,437,437,2
20160701|2016-06-21 22:00,22,436.25,436.25,436,436.25,17
20160701|2016-06-21 22:30,22,436,436,436,436,2
20160701|2016-06-21 23:00,22,436.5,436.75,436.25,436.25,7
20160701|2016-06-21 23:30,22,436.5,436.5,436.25,436.25,9
20160701|2016-06-22 00:00,22,437,437,436.75,437,11
20160701|2016-06-22 00:30,22,437,437,437,437,1
20160701|2016-06-22 01:00,22,437.5,437.5,437.5,437.5,2
20160701|2016-06-22 01:30,22,437.75,438.75,437.75,438.75,26
20160701|2016-06-22 02:00,22,438.75,439.25,438.5,438.75,32
20160701|2016-06-22 02:30,22,438.25,438.25,437.75,437.75,17
20160701|2016-06-22 03:00,22,437.5,439,437.5,438.5,29
20160701|2016-06-22 03:30,22,438.5,438.5,437.5,438,27
20160701|2016-06-22 04:00,22,438,438,437.5,437.75,16
20160701|2016-06-22 04:30,22,437.75,437.75,437.5,437.5,3
20160701|2016-06-22 05:00,22,437.75,437.75,437.25,437.25,45
20160701|2016-06-22 05:30,22,437.25,437.75,437.25,437.5,32
20160701|2016-06-22 06:00,22,438.25,438.5,438,438,23
20160701|2016-06-22 06:30,22,438.5,439,438,439,22
20160701|2016-06-22 07:00,22,439,439,438.25,438.75,30
20160701|2016-06-22 07:30,22,438.75,438.75,437.75,437.75,76
20160701|2016-06-22 08:30,22,437.5,439.5,436.5,438.5,833
20160701|2016-06-22 09:00,22,438.5,438.75,436,436.5,411
20160701|2016-06-22 09:30,22,436.5,437,435.75,436,487
20160701|2016-06-22 10:00,22,436.25,436.25,434,435.5,418
20160701|2016-06-22 10:30,22,435.25,435.25,433.75,435,400
20160701|2016-06-22 11:00,22,434.75,435,433.5,434.25,180
20160701|2016-06-22 11:30,22,434.5,434.75,433.5,433.75,166
20160701|2016-06-22 12:00,22,433.75,434.25,433.25,433.75,179
20160701|2016-06-22 12:30,22,434,434,433.25,433.75,124
20160701|2016-06-22 13:00,22,433.5,434,433,433.75,476
20160701|2016-06-22 19:00,23,432.75,433.75,432.75,433,135
20160701|2016-06-22 19:30,23,433,433,432.5,432.75,63
20160701|2016-06-22 20:00,23,433.25,433.5,432.5,433,26
20160701|2016-06-22 20:30,23,433,433.25,432.75,432.75,13
20160701|2016-06-22 21:00,23,433.5,433.75,433.25,433.5,6
20160701|2016-06-22 21:30,23,433.25,433.25,432.5,433.25,4
20160701|2016-06-22 22:00,23,433,433,433,433,11
20160701|2016-06-22 22:30,23,432.5,432.5,432.5,432.5,5
20160701|2016-06-22 23:00,23,432.25,432.25,432,432,12
20160701|2016-06-22 23:30,23,432,432.25,432,432.25,48
20160701|2016-06-23 00:00,23,432.25,432.25,432,432.25,25
20160701|2016-06-23 00:30,23,432.75,432.75,432.75,432.75,1
20160701|2016-06-23 01:00,23,432.5,432.5,432,432.25,12
20160701|2016-06-23 01:30,23,432,432.25,432,432,15
20160701|2016-06-23 02:00,23,432.75,433.75,432.75,433,22
20160701|2016-06-23 02:30,23,433,433,431.75,432.25,45
20160701|2016-06-23 03:00,23,432.25,432.25,432,432.25,31
20160701|2016-06-23 03:30,23,432.5,432.5,432.5,432.5,1
20160701|2016-06-23 04:30,23,433.75,434,433,433.25,78
20160701|2016-06-23 05:00,23,433,433.75,433,433.75,5
20160701|2016-06-23 05:30,23,434.5,434.5,434.5,434.5,6
20160701|2016-06-23 06:00,23,434.75,434.75,434.5,434.75,48
20160701|2016-06-23 06:30,23,434.5,434.5,434,434,5
20160701|2016-06-23 07:00,23,434.75,434.75,434,434,14
20160701|2016-06-23 07:30,23,434,434,432.25,433,77
20160701|2016-06-23 08:30,23,432.75,433,429.25,429.5,872
20160701|2016-06-23 09:00,23,429.25,430.5,428,428.25,741
20160701|2016-06-23 09:30,23,428.25,429.5,427.25,428.25,739
20160701|2016-06-23 10:00,23,428.25,431.75,428.25,431.5,457
20160701|2016-06-23 10:30,23,431,431.75,430,430,243
20160701|2016-06-23 11:00,23,430.5,431.25,429.5,429.5,211
20160701|2016-06-23 11:30,23,429.75,430.25,428.5,428.5,150
20160701|2016-06-23 12:00,23,428.25,428.75,428.25,428.5,96
20160701|2016-06-23 12:30,23,428.5,428.75,427.5,428,207
20160701|2016-06-23 13:00,23,428,429.25,427,428.5,633
20160701|2016-06-23 19:00,24,427.75,428.5,427.5,427.5,85
20160701|2016-06-23 19:30,24,427.5,427.5,427,427,26
20160701|2016-06-23 20:00,24,427.25,427.25,426.5,426.75,19
20160701|2016-06-23 20:30,24,427.25,427.75,427,427,33
20160701|2016-06-23 21:00,24,427,427,427,427,2
20160701|2016-06-23 21:30,24,426.5,426.5,425,425,47
20160701|2016-06-23 22:00,24,425.5,425.5,424.25,424.25,35
20160701|2016-06-23 22:30,24,424.25,424.25,420.5,421,67
20160701|2016-06-23 23:00,24,420.5,421.25,419.5,421.25,70
20160701|2016-06-23 23:30,24,421.5,422.5,421.25,422.5,51
20160701|2016-06-24 00:00,24,422,422,419.5,421.75,48
20160701|2016-06-24 00:30,24,421.75,423.75,421.75,423.75,29
20160701|2016-06-24 01:00,24,423.5,423.75,423.25,423.25,34
20160701|2016-06-24 01:30,24,423,423.75,423,423,34
20160701|2016-06-24 02:00,24,423,423.75,423,423.25,31
20160701|2016-06-24 02:30,24,423.5,424.5,423.5,424.25,66
20160701|2016-06-24 03:00,24,424.25,424.25,423.5,423.5,3
20160701|2016-06-24 03:30,24,422.75,422.75,422.25,422.25,4
20160701|2016-06-24 04:00,24,421,421,421,421,3
20160701|2016-06-24 05:00,24,422.25,422.5,421.5,422.5,8
20160701|2016-06-24 05:30,24,422,422.5,421.5,421.5,14
20160701|2016-06-24 06:00,24,421.5,423.5,421.5,423.5,11
20160701|2016-06-24 06:30,24,423,423.25,422,422,229
20160701|2016-06-24 07:00,24,421.5,421.75,420.5,421,25
20160701|2016-06-24 07:30,24,421.25,421.25,419.75,419.75,207
20160701|2016-06-24 08:30,24,419.75,422.25,418,420.75,1178
20160701|2016-06-24 09:00,24,420.5,422.25,420,421.5,505
20160701|2016-06-24 09:30,24,421,424.75,420.25,420.25,394
20160701|2016-06-24 10:00,24,420.5,422.75,420.5,421.75,273
20160701|2016-06-24 10:30,24,421.5,422.75,421.25,422.25,118
20160701|2016-06-24 11:00,24,422.25,423,420.5,421,327
20160701|2016-06-24 11:30,24,421.5,421.5,420.25,420.25,276
20160701|2016-06-24 12:00,24,420,421.25,420,420.75,273
20160701|2016-06-24 12:30,24,420.5,422,420.25,421.25,172
20160701|2016-06-24 13:00,24,421.25,424.25,421,424,1861
20160701|2016-06-26 19:00,27,422.75,423.75,422.25,423.5,141
20160701|2016-06-26 19:30,27,423,423.75,423,423.25,8
20160701|2016-06-26 20:00,27,424,424,422.75,422.75,8
20160701|2016-06-26 20:30,27,424,425.25,424,425,41
20160701|2016-06-26 21:00,27,425,425.25,424.25,424.25,35
20160701|2016-06-26 21:30,27,424.25,424.5,424.25,424.25,7
20160701|2016-06-26 22:00,27,424.25,424.5,424.25,424.25,8
20160701|2016-06-26 22:30,27,424.25,424.5,424,424.5,10
20160701|2016-06-26 23:00,27,424.5,424.75,424.5,424.75,8
20160701|2016-06-26 23:30,27,424.25,425,424.25,425,11
20160701|2016-06-27 00:00,27,425,425,424.75,425,8
20160701|2016-06-27 00:30,27,425,426,425,426,15
20160701|2016-06-27 01:00,27,426,427.5,426,427.5,19
20160701|2016-06-27 01:30,27,427,427.75,427,427.75,34
20160701|2016-06-27 02:00,27,427.75,427.75,427,427.25,20
20160701|2016-06-27 02:30,27,427.25,427.5,427.25,427.5,3
20160701|2016-06-27 03:00,27,427.75,427.75,427.5,427.5,25
20160701|2016-06-27 03:30,27,427.25,427.25,426.75,427,25
20160701|2016-06-27 04:00,27,427.5,427.5,427,427,4
20160701|2016-06-27 04:30,27,426.25,426.25,426,426,7
20160701|2016-06-27 05:00,27,426.25,426.25,426,426,32
20160701|2016-06-27 05:30,27,425.5,425.5,425.5,425.5,1
20160701|2016-06-27 06:00,27,425,425.25,424.25,424.75,9
20160701|2016-06-27 06:30,27,425,425,424.25,424.25,21
20160701|2016-06-27 07:00,27,423.5,425.5,423.5,425.25,63
20160701|2016-06-27 07:30,27,426,426,425.25,425.5,12
20160701|2016-06-27 08:30,27,423.5,427,419.75,420.75,825
20160701|2016-06-27 09:00,27,420.5,420.5,417,417.75,372
20160701|2016-06-27 09:30,27,418,418.75,416.75,416.75,293
20160701|2016-06-27 10:00,27,416.75,417,415.75,416,250
20160701|2016-06-27 10:30,27,415.75,417.25,415,417,295
20160701|2016-06-27 11:00,27,417,417.75,416.5,417,237
20160701|2016-06-27 11:30,27,417.25,417.75,415.25,415.25,370
20160701|2016-06-27 12:00,27,415.5,415.75,415,415,161
20160701|2016-06-27 12:30,27,415.25,415.25,412.75,413,245
20160701|2016-06-27 13:00,27,412.75,414,412.5,412.75,492
20160701|2016-06-27 19:00,28,412.75,413.25,412,412.75,86
20160701|2016-06-27 19:30,28,412.25,412.75,412.25,412.75,9
20160701|2016-06-27 20:30,28,413.5,413.5,413.5,413.5,5
20160701|2016-06-27 21:00,28,413.5,413.75,413.5,413.75,28
20160701|2016-06-27 21:30,28,414,415,414,415,7
20160701|2016-06-27 22:00,28,416,416,416,416,2
20160701|2016-06-27 23:30,28,417,418,416.5,416.5,9
20160701|2016-06-28 00:00,28,418,418,418,418,1
20160701|2016-06-28 01:00,28,417.25,417.25,417.25,417.25,23
20160701|2016-06-28 02:30,28,417.5,419,417.5,419,16
20160701|2016-06-28 04:00,28,418.75,418.75,418.25,418.5,12
20160701|2016-06-28 04:30,28,418.25,418.25,417,417.75,32
20160701|2016-06-28 05:00,28,417.5,418.25,417.5,418.25,6
20160701|2016-06-28 05:30,28,418.75,419,418.5,418.75,57
20160701|2016-06-28 06:00,28,418.25,420.25,418,420.25,57
20160701|2016-06-28 06:30,28,419.75,421.25,418.75,419.25,37
20160701|2016-06-28 07:00,28,419,419.75,418.5,419.75,28
20160701|2016-06-28 07:30,28,419.5,420,419,420,9
20160701|2016-06-28 08:30,28,421.75,421.75,415.5,415.5,559
20160701|2016-06-28 09:00,28,414.75,415.5,412.25,412.5,364
20160701|2016-06-28 09:30,28,412.25,415,411.25,413.75,553
20160701|2016-06-28 10:00,28,413.75,413.75,412.25,412.5,170
20160701|2016-06-28 10:30,28,412.25,412.75,411.5,412,145
20160701|2016-06-28 11:00,28,411.75,412.25,410.75,411.25,284
20160701|2016-06-28 11:30,28,411.5,412.25,410.75,411.5,158
20160701|2016-06-28 12:00,28,411.25,411.5,410.25,410.5,112
20160701|2016-06-28 12:30,28,410,410.25,407.5,408.75,660
20160701|2016-06-28 13:00,28,408.5,410.75,408,408.25,572
20160701|2016-06-28 19:00,29,408.75,409.75,407.75,409.75,35
20160701|2016-06-28 19:30,29,409.75,409.75,409.75,409.75,3
20160701|2016-06-28 20:00,29,409.75,410,409.75,410,23
20160701|2016-06-28 20:30,29,410.5,410.5,410.5,410.5,1
20160701|2016-06-28 21:00,29,410.5,410.5,410.5,410.5,1
20160701|2016-06-28 22:30,29,409.5,409.5,409.25,409.25,6
20160701|2016-06-28 23:30,29,409.25,409.25,409,409,4
20160701|2016-06-29 00:00,29,409.25,409.25,409.25,409.25,1
20160701|2016-06-29 02:30,29,411.5,411.5,409.5,409.5,37
20160701|2016-06-29 04:30,29,410.75,410.75,410,410,2
20160701|2016-06-29 05:00,29,408,408,408,408,4
20160701|2016-06-29 06:00,29,410,410.5,410,410.5,4
20160701|2016-06-29 07:00,29,410,410.75,410,410.75,33
20160701|2016-06-29 07:30,29,410.75,410.75,410.5,410.5,26
20160701|2016-06-29 08:30,29,411.5,411.5,406.75,406.75,217
20160701|2016-06-29 09:00,29,406.75,407.5,402.75,403.25,204
20160701|2016-06-29 09:30,29,403.25,405,403,404.75,253
20160701|2016-06-29 10:00,29,404.75,408,404.75,406.75,294
20160701|2016-06-29 10:30,29,407,407,405.75,405.75,237
20160701|2016-06-29 11:00,29,405.25,405.25,402.5,402.75,139
20160701|2016-06-29 11:30,29,403,403,398.75,400,330
20160701|2016-06-29 12:00,29,400.25,403,399.25,403,180
20160701|2016-06-29 12:30,29,403,403,400,401,224
20160701|2016-06-29 13:00,29,401,401.5,399.25,399.25,339
20160701|2016-06-29 19:00,30,400,402.5,400,401.75,43
20160701|2016-06-29 23:00,30,402,402,402,402,1
20160701|2016-06-30 00:00,30,402.5,402.5,402.5,402.5,11
20160701|2016-06-30 01:30,30,403.5,403.5,403.5,403.5,2
20160701|2016-06-30 02:00,30,403.5,403.5,403.5,403.5,3
20160701|2016-06-30 02:30,30,403.75,404.5,403.75,404.5,5
20160701|2016-06-30 03:00,30,404.5,404.5,404.5,404.5,9
20160701|2016-06-30 03:30,30,404.75,404.75,404.75,404.75,1
20160701|2016-06-30 05:00,30,404.75,404.75,404.75,404.75,1
20160701|2016-06-30 05:30,30,404.5,405,404.5,405,4
20160701|2016-06-30 06:00,30,403.25,403.25,403,403,20
20160701|2016-06-30 06:30,30,404,404,404,404,1
20160701|2016-06-30 07:30,30,403,403,403,403,1
20160701|2016-06-30 08:30,30,405,406.75,401.75,405.25,206
20160701|2016-06-30 09:00,30,404.5,405,402.25,402.25,58
20160701|2016-06-30 09:30,30,402.5,403.75,401.25,402,36
20160701|2016-06-30 10:00,30,402,402.5,401.25,402.25,12
20160701|2016-06-30 10:30,30,402.5,403.5,401.5,403,73
20160701|2016-06-30 11:00,30,402.5,405.25,397,405,47
20160701|2016-06-30 11:30,30,405,407.5,403.75,406.75,14
20160701|2016-06-30 12:00,30,407.25,409.25,405.75,407.5,40
20160701|2016-06-30 12:30,30,407,409.25,407,408.75,61
20160701|2016-06-30 13:00,30,408.5,408.75,403,404.5,41
20160701|2016-06-30 20:00,1,401,401,401,401,1
20160701|2016-06-30 20:30,1,402,402.25,402,402.25,3
20160701|2016-07-01 07:00,1,399.75,399.75,399.75,399.75,2
20160701|2016-07-01 08:30,1,399.25,399.25,394.75,395.25,39
20160701|2016-07-01 09:00,1,395,395,393.5,394.5,4
20160701|2016-07-01 09:30,1,393,393,392.5,393,4
20160701|2016-07-01 10:00,1,395.25,398,395.25,396.5,8
20160701|2016-07-01 10:30,1,393.75,395,393.75,395,4
20160701|2016-07-01 11:00,1,395.5,396,395.5,396,2
20160701|2016-07-01 11:30,1,396.75,396.75,396.75,396.75,1
20160701|2016-07-01 12:00,1,395.25,395.25,395.25,395.25,1
20160701|2016-07-01 12:30,1,394.25,395.75,394.25,395,6
20160701|2016-07-05 08:30,5,391,393.25,388.5,389,17
20160701|2016-07-05 09:30,5,385,386.75,385,386.75,21
20160701|2016-07-05 10:00,5,387.75,387.75,387.5,387.5,4
20160701|2016-07-05 10:30,5,388.25,388.5,388.25,388.5,4
20160701|2016-07-05 11:00,5,388.5,389,388.25,389,16
20160701|2016-07-05 12:00,5,393.75,393.75,393.75,393.75,1
20160701|2016-07-05 12:30,5,393.5,398.75,393.5,398.75,5
20160701|2016-07-05 13:00,5,398,398,398,398,2
20160701|2016-07-06 06:30,6,396,396,396,396,2
20160701|2016-07-06 07:30,6,396.75,396.75,396.75,396.75,1
20160701|2016-07-06 08:30,6,397,397,393.75,396,4
20160701|2016-07-06 09:00,6,394.5,394.5,393.5,393.5,8
20160701|2016-07-06 09:30,6,394.5,394.75,394.25,394.75,7
20160701|2016-07-06 10:00,6,394.75,394.75,394.75,394.75,1
20160701|2016-07-06 11:00,6,395,395,395,395,1
20160701|2016-07-06 11:30,6,395.75,396,395.75,396,12
20160701|2016-07-06 13:00,6,399,402.5,399,402.5,15
20160701|2016-07-06 19:00,7,402,402,402,402,5
20160701|2016-07-07 08:30,7,406.5,406.5,405.5,406,7
20160701|2016-07-07 09:00,7,404.75,404.75,400.5,400.5,10
20160701|2016-07-07 09:30,7,401,401,400,400,2
20160701|2016-07-07 10:00,7,400.5,400.5,400.5,400.5,1
20160701|2016-07-07 10:30,7,399.75,399.75,399.75,399.75,1
20160701|2016-07-07 11:30,7,398.5,399,397.5,397.5,35
20160701|2016-07-07 12:00,7,397.5,397.5,397.5,397.5,2
20160701|2016-07-07 19:00,8,396.5,396.5,396.5,396.5,1
20160701|2016-07-08 09:30,8,404,404,404,404,8
20160701|2016-07-08 10:00,8,403.5,404.75,403.5,404.5,4
20160701|2016-07-08 10:30,8,406,406,406,406,2
20160701|2016-07-08 11:00,8,408,408,406,406,21
20160701|2016-07-10 19:00,11,409.75,409.75,409.75,409.75,2
20160701|2016-07-11 06:00,11,407.25,407.25,407.25,407.25,2
20160701|2016-07-11 09:30,11,403.25,403.25,403.25,403.25,2
20160701|2016-07-11 10:00,11,401,401,401,401,2
20160701|2016-07-11 10:30,11,400.5,400.5,400.5,400.5,1
20160701|2016-07-11 11:30,11,401,401,401,401,1
20160701|2016-07-11 12:00,11,400.75,400.75,400.75,400.75,3
20160701|2016-07-11 13:00,11,401.75,401.75,401.75,401.75,1
20160701|2016-07-11 19:00,12,401,401,401,401,1
20160701|2016-07-12 08:30,12,397.25,397.25,397.25,397.25,6
20160701|2016-07-12 09:30,12,399,399,399,399,2
20160701|2016-07-12 10:00,12,398.5,398.5,398.5,398.5,3
20160701|2016-07-12 11:00,12,400,404.75,400,403.25,9
20160701|2016-07-13 08:30,13,418.75,418.75,413.25,414.5,6
20160701|2016-07-13 09:30,13,416.75,416.75,413.5,413.5,4
20160901|2014-10-07 09:30,7,589,589,589,589,1
20160901|2014-10-09 11:00,9,589,589,589,589,1
20160901|2014-10-30 11:00,30,630,630,630,630,2
20160901|2014-12-01 11:00,1,655,655,655,655,1
20160901|2015-04-14 10:30,14,597,598,597,598,10
20160901|2015-04-24 11:30,24,578.25,578.25,578.25,578.25,151
20160901|2015-04-24 13:00,24,578.25,578.25,578,578,100
20160901|2015-04-27 07:00,27,577,578.25,577,578.25,39
20160901|2015-04-27 07:30,27,578.25,578.25,578.25,578.25,46
20160901|2015-04-27 10:00,27,570,570,570,570,10
20160901|2015-04-28 19:00,29,575,575,575,575,48
20160901|2015-05-18 11:30,18,616,616,616,616,1
20160901|2015-05-26 08:30,26,598.75,598.75,598.75,598.75,2
20160901|2015-05-27 13:00,27,577.25,577.25,577.25,577.25,4
20160901|2015-05-29 10:30,29,568,568,568,568,20
20160901|2015-06-03 11:00,3,606.5,606.5,606.25,606.25,2
20160901|2015-06-15 08:30,15,579,579,579,579,9
20160901|2015-06-24 11:30,24,600,602,600,602,8
20160901|2015-06-26 05:30,26,610,610,610,610,1
20160901|2015-06-26 08:30,26,625,625,625,625,3
20160901|2015-06-29 09:00,29,635,635,635,635,1
20160901|2015-06-29 10:00,29,638,638,638,638,2
20160901|2015-06-29 11:00,29,630.75,630.75,629.5,629.5,24
20160901|2015-06-29 20:30,30,636,636,636,636,1
20160901|2015-06-30 08:30,30,635,635,635,635,3
20160901|2015-06-30 10:30,30,630.75,630.75,628,628,8
20160901|2015-06-30 11:00,30,637,637,637,637,1
20160901|2015-07-01 08:30,1,644.75,644.75,644.75,644.75,1
20160901|2015-07-01 09:00,1,647.25,647.25,647,647,2
20160901|2015-07-01 10:00,1,641,641,641,641,1
20160901|2015-07-01 10:30,1,639,639,639,639,1
20160901|2015-07-01 11:00,1,630.75,633.25,630.75,633.25,2
20160901|2015-07-01 12:30,1,632.25,632.25,632.25,632.25,1
20160901|2015-07-01 13:00,1,633.5,644.5,632.75,644.5,3
20160901|2015-07-02 09:30,2,637.25,637.25,637.25,637.25,2
20160901|2015-07-02 10:00,2,644.25,644.25,643,644,6
20160901|2015-07-02 11:30,2,645.75,645.75,645.75,645.75,1
20160901|2015-07-06 07:00,6,626,626,626,626,3
20160901|2015-07-06 09:00,6,642.75,643.5,642.75,643.5,6
20160901|2015-07-06 09:30,6,643.5,643.5,642,642,6
20160901|2015-07-06 10:00,6,642.75,644.25,642.75,644.25,9
20160901|2015-07-06 10:30,6,644.25,644.25,644.25,644.25,3
20160901|2015-07-07 03:30,7,639,639,638.5,638.5,2
20160901|2015-07-07 05:00,7,639.5,639.5,639.5,639.5,1
20160901|2015-07-07 05:30,7,639,639,638.75,639,5
20160901|2015-07-07 07:00,7,634.25,634.75,634.25,634.75,9
20160901|2015-07-07 07:30,7,634.25,636.25,634.25,636.25,9
20160901|2015-07-07 08:30,7,637.25,637.25,633,633,6
20160901|2015-07-07 09:00,7,635.5,637.75,634.5,637.75,15
20160901|2015-07-07 09:30,7,634.75,635,632.5,632.5,11
20160901|2015-07-08 11:00,8,634.5,634.5,634.25,634.25,2
20160901|2015-07-10 11:00,10,640,640.25,639,639,4
20160901|2015-07-13 10:30,13,619,619,619,619,3
20160901|2015-07-13 11:00,13,619,619,619,619,1
20160901|2015-07-14 19:00,15,616.5,616.5,616.5,616.5,3
20160901|2015-07-15 12:00,15,612,612.75,612,612.75,2
20160901|2015-07-15 13:00,15,612.5,612.5,612.5,612.5,2
20160901|2015-07-15 19:00,16,616.5,616.5,616.5,616.5,1
20160901|2015-07-16 07:00,16,616.5,616.5,616.5,616.5,1
20160901|2015-07-17 13:00,17,605,605,605,605,5
20160901|2015-07-20 12:30,20,584,584,584,584,3
20160901|2015-07-21 08:30,21,582.75,582.75,582.75,582.75,1
20160901|2015-07-22 05:00,22,572.75,572.75,572.75,572.75,1
20160901|2015-07-22 05:30,22,572,572,572,572,1
20160901|2015-07-22 08:30,22,572.5,572.5,572.5,572.5,2
20160901|2015-07-23 04:30,23,576.5,577,576.5,577,12
20160901|2015-07-23 05:00,23,577.25,577.25,577,577,8
20160901|2015-07-23 06:00,23,576.5,576.5,576.5,576.5,2
20160901|2015-07-23 06:30,23,576.75,577,576.75,577,2
20160901|2015-07-23 08:30,23,580,580,580,580,4
20160901|2015-07-23 09:00,23,577.75,577.75,576.75,576.75,5
20160901|2015-07-23 09:30,23,576.25,576.25,574,574,11
20160901|2015-07-23 10:00,23,572.75,572.75,572.75,572.75,8
20160901|2015-07-23 10:30,23,571.5,571.5,571.5,571.5,4
20160901|2015-07-23 11:00,23,571.75,572.5,571.75,572,17
20160901|2015-07-23 12:30,23,575,575,575,575,1
20160901|2015-07-24 11:30,24,572.75,572.75,572.75,572.75,3
20160901|2015-07-27 09:30,27,565,565,565,565,2
20160901|2015-07-27 11:00,27,562.25,562.25,562.25,562.25,1
20160901|2015-07-27 11:30,27,562,562,562,562,2
20160901|2015-07-27 19:00,28,561,561,561,561,2
20160901|2015-07-28 09:00,28,566.25,566.25,566.25,566.25,2
20160901|2015-07-28 12:30,28,565.75,565.75,565.75,565.75,5
20160901|2015-07-28 19:00,29,567,567,567,567,2
20160901|2015-07-29 11:00,29,556.75,556.75,556.75,556.75,2
20160901|2015-07-29 11:30,29,559,559,559,559,11
20160901|2015-07-29 12:00,29,560.5,560.5,560,560,35
20160901|2015-07-29 12:30,29,560,560,560,560,20
20160901|2015-07-29 13:00,29,559,559,559,559,25
20160901|2015-07-30 07:00,30,562.25,562.5,562.25,562.5,3
20160901|2015-07-30 11:00,30,558,558,558,558,20
20160901|2015-07-30 13:00,30,556,556,556,556,21
20160901|2015-07-30 19:00,31,556,556,556,556,1
20160901|2015-07-31 05:30,31,560.5,560.5,560.5,560.5,20
20160901|2015-07-31 06:00,31,561,563.25,561,563.25,38
20160901|2015-07-31 08:30,31,558,558,558,558,11
20160901|2015-07-31 09:30,31,558,558,558,558,34
20160901|2015-08-03 05:30,3,550,550,550,550,5
20160901|2015-08-03 09:00,3,549.25,549.25,549.25,549.25,4
20160901|2015-08-03 12:00,3,553.25,553.25,553.25,553.25,3
20160901|2015-08-03 12:30,3,553.25,553.25,553.25,553.25,3
20160901|2015-08-04 10:00,4,554,554,554,554,10
20160901|2015-08-04 11:30,4,553,553,553,553,7
20160901|2015-08-04 12:00,4,551,551,550.5,550.5,100
20160901|2015-08-04 13:00,4,549.25,549.25,549.25,549.25,1
20160901|2015-08-06 10:00,6,560.75,560.75,560.75,560.75,2
20160901|2015-08-07 10:30,7,555.25,555.25,555.25,555.25,2
20160901|2015-08-09 19:30,10,563,563,563,563,1
20160901|2015-08-10 08:30,10,563,563,563,563,8
20160901|2015-08-10 12:00,10,569.5,569.5,569.5,569.5,1
20160901|2015-08-10 19:00,11,571.5,571.5,571.5,571.5,18
20160901|2015-08-11 07:30,11,564,564,564,564,3
20160901|2015-08-11 09:30,11,556,556,553,553,22
20160901|2015-08-11 12:00,11,558,558,558,558,2
20160901|2015-08-12 11:00,12,549,549,541,541,159
20160901|2015-08-12 12:00,12,547,547.5,547,547.5,5
20160901|2015-08-13 13:00,13,554.75,554.75,554.75,554.75,1
20160901|2015-08-13 20:30,14,553.75,553.75,553.75,553.75,2
20160901|2015-08-14 08:30,14,553,553,553,553,1
20160901|2015-08-14 12:00,14,558.25,558.25,558.25,558.25,1
20160901|2015-08-14 12:30,14,558.5,558.5,558.5,558.5,1
20160901|2015-08-17 08:30,17,555.5,555.5,555.5,555.5,2
20160901|2015-08-17 09:30,17,549,549,549,549,23
20160901|2015-08-17 10:00,17,548.75,549,548.75,549,3
20160901|2015-08-17 11:30,17,549.25,550,549,549,74
20160901|2015-08-17 12:00,17,549,549,549,549,7
20160901|2015-08-17 13:00,17,550.25,550.5,550.25,550.5,14
20160901|2015-08-18 10:00,18,545,545,545,545,1
20160901|2015-08-18 11:00,18,544,544,544,544,2
20160901|2015-08-18 12:00,18,546.25,546.25,546.25,546.25,1
20160901|2015-08-18 12:30,18,544.25,544.25,544.25,544.25,1
20160901|2015-08-18 13:00,18,542.5,542.5,542,542,9
20160901|2015-08-19 06:00,19,542,542,542,542,7
20160901|2015-08-19 06:30,19,542,542,542,542,6
20160901|2015-08-19 08:30,19,543,543,543,543,7
20160901|2015-08-19 09:00,19,543,543,540.25,540.25,27
20160901|2015-08-19 09:30,19,540.75,541,540,540,186
20160901|2015-08-19 10:00,19,538,538,538,538,20
20160901|2015-08-20 08:30,20,543.5,550,543.5,550,9
20160901|2015-08-20 09:00,20,549.75,549.75,549.75,549.75,2
20160901|2015-08-21 09:00,21,541.75,542,541.75,542,11
20160901|2015-08-21 10:30,21,538.5,538.5,538,538,99
20160901|2015-08-21 12:00,21,538.5,538.5,538.5,538.5,22
20160901|2015-08-21 12:30,21,538.5,538.5,538.5,538.5,13
20160901|2015-08-21 13:00,21,540,540,540,540,3
20160901|2015-08-23 21:30,24,536.25,536.25,536.25,536.25,3
20160901|2015-08-23 22:30,24,535.25,535.25,535.25,535.25,2
20160901|2015-08-23 23:00,24,535.25,535.25,535.25,535.25,7
20160901|2015-08-23 23:30,24,535.25,535.25,535.25,535.25,4
20160901|2015-08-24 00:00,24,535.25,535.25,535.25,535.25,51
20160901|2015-08-24 00:30,24,535.25,535.25,535.25,535.25,2
20160901|2015-08-24 01:30,24,535.25,535.25,535.25,535.25,37
20160901|2015-08-24 06:30,24,534.25,534.25,534.25,534.25,1
20160901|2015-08-24 07:00,24,535.25,535.25,534.25,534.25,2
20160901|2015-08-24 08:30,24,536.5,538.5,534.75,538.5,6
20160901|2015-08-24 09:00,24,542,542,542,542,3
20160901|2015-08-24 10:30,24,542.25,545.5,542.25,545.5,28
20160901|2015-08-24 12:00,24,541,541,541,541,10
20160901|2015-08-24 12:30,24,541,541,539.75,539.75,19
20160901|2015-08-25 08:30,25,544.25,544.25,544,544,9
20160901|2015-08-25 09:00,25,543.25,547,543.25,546,13
20160901|2015-08-26 10:30,26,534,535,534,535,8
20160901|2015-08-26 12:00,26,539,539,539,539,9
20160901|2015-08-27 08:30,27,536,536,535.5,535.75,19
20160901|2015-08-27 09:30,27,538,538.75,538,538.75,24
20160901|2015-08-27 10:30,27,538,538,538,538,6
20160901|2015-08-27 11:00,27,538,538,538,538,44
20160901|2015-08-28 08:30,28,537,537,535.5,535.5,56
20160901|2015-08-28 09:00,28,533.5,533.5,533.5,533.5,1
20160901|2015-08-28 11:00,28,532.25,532.25,532,532,2
20160901|2015-08-28 11:30,28,532.5,533,532.5,533,2
20160901|2015-08-31 05:30,31,530.25,530.25,530.25,530.25,27
20160901|2015-08-31 06:30,31,530.25,530.25,530.25,530.25,73
20160901|2015-08-31 07:00,31,529.5,529.5,529.5,529.5,10
20160901|2015-08-31 09:00,31,528,528,528,528,2
20160901|2015-08-31 11:00,31,532,532.5,532,532.5,4
20160901|2015-08-31 12:30,31,528.5,528.5,528.5,528.5,1
20160901|2015-08-31 13:00,31,529,530.5,529,530.5,2
20160901|2015-09-01 05:00,1,535.5,535.5,535.5,535.5,1
20160901|2015-09-01 07:00,1,533.5,533.5,533.5,533.5,1
20160901|2015-09-01 08:30,1,533.75,533.75,531.25,531.25,4
20160901|2015-09-01 09:30,1,536.25,537.25,536.25,537.25,3
20160901|2015-09-01 10:00,1,536,536,536,536,2
20160901|2015-09-01 11:30,1,533,533,533,533,3
20160901|2015-09-01 12:00,1,530.75,530.75,530.75,530.75,2
20160901|2015-09-01 12:30,1,530.75,530.75,530.75,530.75,1
20160901|2015-09-01 13:00,1,528.25,528.25,528.25,528.25,39
20160901|2015-09-01 20:30,2,531,531,531,531,2
20160901|2015-09-01 21:00,2,531,531,531,531,5
20160901|2015-09-01 21:30,2,531,531,531,531,15
20160901|2015-09-02 07:00,2,528.25,528.25,528.25,528.25,4
20160901|2015-09-02 08:30,2,528.25,528.25,525.25,525.25,127
20160901|2015-09-02 09:00,2,525.25,525.25,522.5,522.5,90
20160901|2015-09-02 09:30,2,522,522,521.5,521.5,3
20160901|2015-09-02 10:00,2,520.25,520.25,519.75,519.75,122
20160901|2015-09-02 11:00,2,520.75,521.25,520.75,521.25,6
20160901|2015-09-02 11:30,2,522.75,523.75,522.75,523.25,42
20160901|2015-09-02 12:00,2,523,523,522.5,522.5,23
20160901|2015-09-02 12:30,2,522.75,522.75,522.75,522.75,9
20160901|2015-09-02 20:30,3,522.75,522.75,522.75,522.75,4
20160901|2015-09-02 21:00,3,522.75,522.75,522.75,522.75,13
20160901|2015-09-03 03:30,3,523,523,523,523,1
20160901|2015-09-03 04:00,3,523,523,523,523,13
20160901|2015-09-03 08:30,3,519,519,517.25,517.25,25
20160901|2015-09-03 09:00,3,517.75,517.75,517.75,517.75,1
20160901|2015-09-03 09:30,3,520.5,520.5,518,518,18
20160901|2015-09-03 10:00,3,517.25,517.25,517.25,517.25,2
20160901|2015-09-03 10:30,3,516,516.25,515.25,516.25,310
20160901|2015-09-03 11:00,3,516,518,516,518,3
20160901|2015-09-03 11:30,3,517.25,517.25,517.25,517.25,9
20160901|2015-09-03 12:00,3,516.75,516.75,516.75,516.75,3
20160901|2015-09-03 12:30,3,517.5,517.5,517.5,517.5,12
20160901|2015-09-03 13:00,3,516.75,516.75,515.25,515.25,7
20160901|2015-09-03 19:00,4,515.25,515.25,515.25,515.25,3
20160901|2015-09-03 19:30,4,515.5,515.5,515.5,515.5,9
20160901|2015-09-03 20:00,4,515.25,515.25,515.25,515.25,1
20160901|2015-09-04 02:30,4,515.25,515.25,515.25,515.25,10
20160901|2015-09-04 03:00,4,515,515,515,515,14
20160901|2015-09-04 03:30,4,514.75,514.75,514.75,514.75,1
20160901|2015-09-04 04:30,4,515.25,515.25,515.25,515.25,4
20160901|2015-09-04 06:30,4,519.5,519.5,519.5,519.5,1
20160901|2015-09-04 07:30,4,517.5,518.25,517.5,518.25,6
20160901|2015-09-04 08:30,4,515.25,518.75,515.25,518.75,6
20160901|2015-09-04 10:00,4,521,521,521,521,13
20160901|2015-09-04 10:30,4,521,521,521,521,1
20160901|2015-09-04 12:30,4,521.75,522,521.75,522,23
20160901|2015-09-04 13:00,4,522.75,523.25,522,522,46
20160901|2015-09-07 19:00,8,525,525,525,525,28
20160901|2015-09-08 07:00,8,526.5,526.5,526.5,526.5,1
20160901|2015-09-08 07:30,8,525.75,525.75,525.75,525.75,1
20160901|2015-09-08 08:30,8,523,523,523,523,1
20160901|2015-09-08 11:00,8,523,523.75,520.75,520.75,6
20160901|2015-09-08 11:30,8,520.75,521.25,520.75,521.25,2
20160901|2015-09-08 12:00,8,522,522,522,522,5
20160901|2015-09-09 08:30,9,524.75,527.25,523,523,4
20160901|2015-09-09 09:00,9,523,524,523,524,5
20160901|2015-09-09 09:30,9,523,523,522,522,9
20160901|2015-09-09 10:00,9,521.5,521.5,521.5,521.5,1
20160901|2015-09-09 10:30,9,520.75,520.75,520.75,520.75,3
20160901|2015-09-09 13:00,9,519.5,519.5,519.5,519.5,1
20160901|2015-09-10 03:00,10,520.5,520.5,520.5,520.5,1
20160901|2015-09-10 03:30,10,520.5,520.5,520.5,520.5,2
20160901|2015-09-10 04:30,10,520.5,520.5,520.5,520.5,13
20160901|2015-09-10 06:00,10,520.5,520.5,520.5,520.5,2
20160901|2015-09-10 08:30,10,520.5,524,520.5,524,7
20160901|2015-09-10 09:00,10,524,524,524,524,2
20160901|2015-09-10 09:30,10,525.5,525.5,524,524,2
20160901|2015-09-10 11:30,10,524.75,524.75,524.75,524.75,1
20160901|2015-09-11 01:00,11,524.5,524.5,524.5,524.5,1
20160901|2015-09-11 08:30,11,522,522.25,522,522,6
20160901|2015-09-11 09:30,11,517.5,517.5,517.5,517.5,5
20160901|2015-09-11 10:00,11,517.5,517.5,517,517.25,8
20160901|2015-09-11 10:30,11,519.5,519.75,519.5,519.75,3
20160901|2015-09-11 11:00,11,522,524.5,522,524.5,2
20160901|2015-09-11 13:00,11,527.75,530.5,527.75,530.25,20
20160901|2015-09-13 19:00,14,530,530,530,530,1
20160901|2015-09-14 10:00,14,541.75,541.75,541.5,541.5,8
20160901|2015-09-14 10:30,14,542.75,542.75,542.75,542.75,1
20160901|2015-09-15 04:00,15,540.5,540.5,540.5,540.5,1
20160901|2015-09-15 05:30,15,540.5,540.5,540.5,540.5,5
20160901|2015-09-15 06:00,15,540.5,540.5,540.5,540.5,14
20160901|2015-09-15 11:00,15,539.75,539.75,539.75,539.75,11
20160901|2015-09-15 11:30,15,537.75,537.75,537.75,537.75,1
20160901|2015-09-16 08:30,16,540.75,540.75,540.75,540.75,6
20160901|2015-09-16 09:30,16,532.25,532.25,532.25,532.25,1
20160901|2015-09-16 10:30,16,532.25,532.25,530.75,531.25,24
20160901|2015-09-16 13:00,16,532,532,532,532,1
20160901|2015-09-17 08:30,17,531,531,531,531,2
20160901|2015-09-17 09:30,17,527.75,527.75,526.5,526.5,3
20160901|2015-09-17 10:00,17,527.75,528.25,527.75,528.25,10
20160901|2015-09-17 12:00,17,527.75,527.75,527.75,527.75,1
20160901|2015-09-17 13:00,17,526,526,526,526,21
20160901|2015-09-17 19:00,18,526,526,526,526,4
20160901|2015-09-18 00:30,18,527,527,527,527,1
20160901|2015-09-18 01:00,18,527,527,527,527,1
20160901|2015-09-18 12:30,18,530,530,530,530,1
20160901|2015-09-20 19:00,21,529.75,529.75,529.75,529.75,2
20160901|2015-09-21 06:30,21,529.5,529.5,529.5,529.5,1
20160901|2015-09-21 08:30,21,536.25,536.25,536.25,536.25,1
20160901|2015-09-21 09:30,21,535.75,535.75,535.5,535.5,3
20160901|2015-09-21 11:00,21,538.25,538.25,538.25,538.25,1
20160901|2015-09-21 11:30,21,537.5,537.5,537.5,537.5,1
20160901|2015-09-21 12:00,21,539.5,539.5,539,539.25,33
20160901|2015-09-21 12:30,21,538.75,539,537.5,537.5,5
20160901|2015-09-22 05:30,22,535.25,535.25,535.25,535.25,1
20160901|2015-09-22 08:30,22,533,533,531,531,55
20160901|2015-09-22 09:30,22,530.25,530.25,529.5,529.5,29
20160901|2015-09-22 10:30,22,535,535,535,535,16
20160901|2015-09-22 11:00,22,535.75,536,535.75,536,13
20160901|2015-09-22 11:30,22,535.75,535.75,535.75,535.75,1
20160901|2015-09-22 12:00,22,534.75,535.25,534.5,534.5,7
20160901|2015-09-23 08:30,23,550,550,547,547,29
20160901|2015-09-23 09:00,23,544.5,544.5,544.5,544.5,2
20160901|2015-09-23 09:30,23,547.25,547.25,547.25,547.25,1
20160901|2015-09-23 10:00,23,547.25,547.25,547.25,547.25,1
20160901|2015-09-23 11:30,23,545.25,545.25,545.25,545.25,8
20160901|2015-09-23 12:00,23,547.25,547.25,547.25,547.25,6
20160901|2015-09-23 13:00,23,547,549,547,549,6
20160901|2015-09-24 04:00,24,544.5,544.5,544.5,544.5,2
20160901|2015-09-24 08:30,24,544.5,546.5,544.25,546,23
20160901|2015-09-24 09:00,24,548,548,548,548,1
20160901|2015-09-24 10:00,24,546.25,546.25,545.25,545.25,3
20160901|2015-09-24 12:00,24,542.25,542.25,542.25,542.25,5
20160901|2015-09-24 13:00,24,536.75,536.75,536.75,536.75,4
20160901|2015-09-25 07:00,25,541.25,541.25,541.25,541.25,1
20160901|2015-09-25 08:30,25,544.75,544.75,544.75,544.75,1
20160901|2015-09-25 10:00,25,547.5,547.5,547.5,547.5,10
20160901|2015-09-25 12:00,25,547.75,548,547.75,548,7
20160901|2015-09-28 04:00,28,553.25,553.25,553.25,553.25,1
20160901|2015-09-28 08:30,28,552,552,551.5,551.5,11
20160901|2015-09-28 09:00,28,545.75,545.75,545.5,545.5,2
20160901|2015-09-28 09:30,28,543.75,543.75,543.75,543.75,10
20160901|2015-09-28 12:30,28,545.5,545.5,544.5,544.5,5
20160901|2015-09-28 13:00,28,544.5,545.25,544.25,545.25,5
20160901|2015-09-28 19:00,29,545,545,545,545,2
20160901|2015-09-29 08:30,29,543.25,543.25,543.25,543.25,1
20160901|2015-09-29 09:00,29,547.75,547.75,546.75,546.75,2
20160901|2015-09-29 10:30,29,549,549,545,545,4
20160901|2015-09-29 12:00,29,546.5,546.5,546.5,546.5,8
20160901|2015-09-29 19:00,30,543,543,543,543,7
20160901|2015-09-30 07:00,30,546.25,546.25,546,546,8
20160901|2015-09-30 11:00,30,546,551.75,545.25,549.5,10
20160901|2015-09-30 11:30,30,548.25,550.5,548.25,550.25,6
20160901|2015-09-30 12:00,30,550,550,550,550,8
20160901|2015-09-30 12:30,30,550,550,550,550,2
20160901|2015-10-01 05:00,1,553.25,553.25,553.25,553.25,1
20160901|2015-10-01 08:30,1,554,554.5,553.75,554,31
20160901|2015-10-01 09:30,1,556.25,556.25,556.25,556.25,5
20160901|2015-10-01 11:00,1,558,558,558,558,30
20160901|2015-10-01 11:30,1,556,556.5,556,556,6
20160901|2015-10-01 12:00,1,554.5,555.5,554.5,555.5,8
20160901|2015-10-01 12:30,1,555.5,555.5,555.5,555.5,28
20160901|2015-10-02 01:00,2,555,555,555,555,2
20160901|2015-10-02 02:30,2,554.75,554.75,554.75,554.75,1
20160901|2015-10-02 04:30,2,554.75,554.75,554.75,554.75,3
20160901|2015-10-02 08:30,2,553.75,553.75,553.75,553.75,1
20160901|2015-10-02 09:00,2,555,556,555,556,5
20160901|2015-10-02 10:00,2,556,556,556,556,2
20160901|2015-10-02 12:00,2,553.25,553.25,553.25,553.25,8
20160901|2015-10-02 12:30,2,552.25,552.25,552.25,552.25,1
20160901|2015-10-02 13:00,2,550.25,550.25,550.25,550.25,1
20160901|2015-10-05 07:30,5,552,552,552,552,1
20160901|2015-10-05 08:30,5,551.75,551.75,549.75,549.75,3
20160901|2015-10-05 09:30,5,549.5,549.5,548,548,27
20160901|2015-10-05 10:00,5,545,545.25,545,545.25,8
20160901|2015-10-05 11:30,5,550.5,550.5,550.5,550.5,2
20160901|2015-10-05 12:30,5,550.75,550.75,550.25,550.75,18
20160901|2015-10-05 19:00,6,550.75,550.75,550,550,8
20160901|2015-10-06 01:30,6,551.75,551.75,551.75,551.75,1
20160901|2015-10-06 02:00,6,551.25,551.25,551.25,551.25,1
20160901|2015-10-06 03:30,6,551.5,551.5,551.5,551.5,1
20160901|2015-10-06 05:00,6,551.5,551.5,551.5,551.5,1
20160901|2015-10-06 07:30,6,555.75,556,555.75,556,8
20160901|2015-10-06 08:30,6,559.75,559.75,557.75,558,9
20160901|2015-10-06 09:00,6,557.75,557.75,557.75,557.75,8
20160901|2015-10-06 10:00,6,562,562.5,561.75,561.75,63
20160901|2015-10-06 10:30,6,559.75,559.75,559.5,559.5,26
20160901|2015-10-06 11:30,6,561.5,562.25,561.5,561.75,4
20160901|2015-10-06 12:00,6,561.5,562,561.5,562,11
20160901|2015-10-07 03:00,7,564.5,565,564.5,565,6
20160901|2015-10-07 06:00,7,566.75,567,566.75,567,6
20160901|2015-10-07 07:00,7,567,567,567,567,16
20160901|2015-10-07 08:30,7,567,567,561.75,563.25,52
20160901|2015-10-07 09:00,7,559.5,559.5,559.25,559.25,3
20160901|2015-10-07 09:30,7,559.25,559.25,559.25,559.25,2
20160901|2015-10-07 10:30,7,556,557.5,556,557.5,15
20160901|2015-10-07 11:00,7,556.5,556.5,556.5,556.5,8
20160901|2015-10-07 12:00,7,556.5,556.5,556.5,556.5,8
20160901|2015-10-08 08:30,8,559,559.25,559,559.25,2
20160901|2015-10-08 12:00,8,549.5,549.5,549.5,549.5,6
20160901|2015-10-08 13:00,8,550.75,550.75,550.75,550.75,3
20160901|2015-10-09 09:30,9,550.75,550.75,550.75,550.75,1
20160901|2015-10-09 10:00,9,549.5,549.5,549.5,549.5,1
20160901|2015-10-09 11:00,9,548.5,552.25,548.25,552.25,6
20160901|2015-10-09 12:00,9,554.75,554.75,554.75,554.75,5
20160901|2015-10-09 13:00,9,551.5,551.5,551,551,29
20160901|2015-10-12 08:30,12,543.75,544.25,543.75,544.25,78
20160901|2015-10-12 12:00,12,548.5,548.5,548.5,548.5,4
20160901|2015-10-12 13:00,12,546.25,546.75,544.75,546.25,8
20160901|2015-10-13 06:30,13,547,547,547,547,1
20160901|2015-10-13 08:30,13,551.75,553.25,551.75,553.25,2
20160901|2015-10-13 12:00,13,557.75,558,557.75,558,4
20160901|2015-10-13 13:00,13,558.5,558.5,558.5,558.5,4
20160901|2015-10-14 08:30,14,552,552,552,552,1
20160901|2015-10-14 13:00,14,549.5,549.5,549.5,549.5,1
20160901|2015-10-15 09:00,15,553,553,552.5,552.5,2
20160901|2015-10-15 09:30,15,548.75,548.75,548.75,548.75,5
20160901|2015-10-15 13:00,15,544.25,545.25,544.25,544.25,29
20160901|2015-10-15 19:30,16,544.25,544.25,544.25,544.25,7
20160901|2015-10-15 20:00,16,544.25,544.25,544.25,544.25,18
20160901|2015-10-16 08:30,16,546.5,546.5,545.5,545.5,2
20160901|2015-10-16 09:00,16,537,537,534,536.25,26
20160901|2015-10-16 10:30,16,533.5,533.75,532.75,532.75,23
20160901|2015-10-16 11:00,16,532,532,532,532,6
20160901|2015-10-16 12:00,16,530.25,530.25,530.25,530.25,4
20160901|2015-10-16 13:00,16,533.75,533.75,533.75,533.75,4
20160901|2015-10-18 19:00,19,530.25,530.25,530,530,6
20160901|2015-10-19 07:00,19,526.25,526.25,526.25,526.25,4
20160901|2015-10-19 08:30,19,530,530,529.75,529.75,4
20160901|2015-10-19 09:00,19,529.25,529.25,529.25,529.25,1
20160901|2015-10-19 10:00,19,527.25,527.25,527.25,527.25,4
20160901|2015-10-19 11:00,19,524,524,524,524,4
20160901|2015-10-19 11:30,19,523,524,523,524,200
20160901|2015-10-19 12:00,19,521.75,521.75,521.75,521.75,7
20160901|2015-10-19 13:00,19,521.25,521.25,521.25,521.25,5
20160901|2015-10-19 19:00,20,521.25,521.25,521.25,521.25,17
20160901|2015-10-20 01:30,20,520,520,520,520,2
20160901|2015-10-20 03:00,20,520,520,520,520,4
20160901|2015-10-20 04:00,20,521.75,523.25,521.75,523.25,2
20160901|2015-10-20 07:00,20,523,523,522.75,522.75,2
20160901|2015-10-20 10:30,20,520,520,519.75,520,4
20160901|2015-10-20 12:00,20,521,521,521,521,7
20160901|2015-10-20 12:30,20,522.75,523,522.75,523,3
20160901|2015-10-20 13:00,20,525,525.25,525,525.25,2
20160901|2015-10-21 08:30,21,527.25,527.25,527.25,527.25,1
20160901|2015-10-21 12:30,21,529.5,529.5,529.5,529.5,5
20160901|2015-10-21 19:00,22,529,529,529,529,2
20160901|2015-10-22 04:00,22,533.75,533.75,533.75,533.75,1
20160901|2015-10-22 06:30,22,534.25,534.25,534.25,534.25,2
20160901|2015-10-22 07:00,22,534.75,534.75,533.75,533.75,2
20160901|2015-10-22 09:00,22,533,533,533,533,1
20160901|2015-10-22 09:30,22,528,528,528,528,3
20160901|2015-10-22 12:00,22,526.25,526.5,526.25,526.5,4
20160901|2015-10-23 06:00,23,525,525.25,525,525.25,2
20160901|2015-10-23 08:30,23,524,524,524,524,1
20160901|2015-10-23 09:00,23,521.5,521.5,520,520,14
20160901|2015-10-23 10:00,23,519.25,519.25,519,519,106
20160901|2015-10-23 10:30,23,519,519,518.75,519,128
20160901|2015-10-23 13:00,23,521,521,521,521,1
20160901|2015-10-26 04:30,26,530.5,530.5,530.5,530.5,1
20160901|2015-10-26 07:30,26,529.5,529.5,529.5,529.5,1
20160901|2015-10-26 08:30,26,529.5,529.5,529.5,529.5,1
20160901|2015-10-26 10:00,26,539.75,539.75,539.75,539.75,2
20160901|2015-10-26 11:00,26,540,540,540,540,1
20160901|2015-10-26 12:30,26,540,540,538.75,538.75,7
20160901|2015-10-26 19:00,27,540,540,540,540,3
20160901|2015-10-27 02:00,27,540.5,540.5,540.5,540.5,1
20160901|2015-10-27 04:30,27,538.75,538.75,538.75,538.75,1
20160901|2015-10-27 08:30,27,543.5,543.75,543.5,543.75,2
20160901|2015-10-27 10:00,27,541.75,541.75,541.75,541.75,1
20160901|2015-10-27 10:30,27,541.5,541.5,541,541,23
20160901|2015-10-27 11:00,27,539.25,539.25,539.25,539.25,14
20160901|2015-10-27 12:00,27,538.5,538.75,538.5,538.75,22
20160901|2015-10-27 13:00,27,538,538,538,538,2
20160901|2015-10-27 19:00,28,536.75,536.75,536.75,536.75,14
20160901|2015-10-28 04:00,28,533.25,533.25,533,533,2
20160901|2015-10-28 08:30,28,533.25,536.75,533.25,536.75,52
20160901|2015-10-28 09:00,28,533.5,533.5,530.25,530.25,2
20160901|2015-10-28 10:00,28,531.75,531.75,531.5,531.5,6
20160901|2015-10-28 10:30,28,531.75,531.75,531.75,531.75,12
20160901|2015-10-28 11:00,28,531,531,531,531,14
20160901|2015-10-28 11:30,28,531.5,532.25,531.5,532.25,10
20160901|2015-10-29 07:00,29,534.25,534.25,534.25,534.25,1
20160901|2015-10-29 08:30,29,538,538,538,538,1
20160901|2015-10-29 11:00,29,540.5,540.5,540.5,540.5,5
20160901|2015-10-29 11:30,29,539,539,539,539,1
20160901|2015-10-29 12:00,29,539.25,539.25,539.25,539.25,1
20160901|2015-10-29 12:30,29,537.75,537.75,537.75,537.75,2
20160901|2015-10-30 08:30,30,538.75,538.75,537.75,537.75,2
20160901|2015-10-30 11:00,30,543.5,543.5,543.5,543.5,1
20160901|2015-10-30 12:30,30,543,543,542.75,542.75,3
20160901|2015-10-30 13:00,30,543.25,543.25,543.25,543.25,1
20160901|2015-11-02 03:30,2,542.25,542.25,542.25,542.25,1
20160901|2015-11-02 06:30,2,541,541.25,541,541.25,4
20160901|2015-11-02 08:30,2,539.75,539.75,539.75,539.75,1
20160901|2015-11-02 10:00,2,534,534.75,534,534.75,47
20160901|2015-11-02 11:30,2,534.75,534.75,534.75,534.75,1
20160901|2015-11-02 12:00,2,535,535.75,535,535.75,11
20160901|2015-11-02 12:30,2,535.75,535.75,535.75,535.75,3
20160901|2015-11-02 13:00,2,535.75,535.75,534.5,534.5,7
20160901|2015-11-03 01:30,3,530.5,530.5,530.5,530.5,1
20160901|2015-11-03 09:30,3,530.75,530.75,530.75,530.75,1
20160901|2015-11-03 11:30,3,536.25,536.5,536.25,536.5,47
20160901|2015-11-03 12:00,3,536.5,536.5,536.5,536.5,1
20160901|2015-11-03 12:30,3,536.5,536.5,536.5,536.5,1
20160901|2015-11-03 19:00,4,537,537,537,537,2
20160901|2015-11-04 08:30,4,532.75,532.75,531.5,531.5,2
20160901|2015-11-04 10:30,4,538.5,550,538.5,550,85
20160901|2015-11-04 11:30,4,544,544,544,544,1
20160901|2015-11-04 12:00,4,545.25,545.25,545.25,545.25,1
20160901|2015-11-05 09:00,5,533.75,536.25,533.75,536.25,5
20160901|2015-11-05 10:30,5,536.25,536.25,536.25,536.25,17
20160901|2015-11-05 20:30,6,535.5,535.5,535.5,535.5,14
20160901|2015-11-06 00:30,6,533.25,533.25,533.25,533.25,1
20160901|2015-11-06 07:30,6,533.25,533.25,532,532,2
20160901|2015-11-06 08:30,6,531.5,535,531,534.75,5
20160901|2015-11-06 11:00,6,538.5,538.5,538.5,538.5,5
20160901|2015-11-06 13:00,6,541,541,540.5,540.5,3
20160901|2015-11-09 03:30,9,537,537,537,537,1
20160901|2015-11-09 07:30,9,537.25,537.25,537.25,537.25,1
20160901|2015-11-09 08:30,9,537.25,537.25,537.25,537.25,1
20160901|2015-11-09 09:30,9,534.75,534.75,534,534,3
20160901|2015-11-09 10:30,9,533.75,533.75,533.75,533.75,1
20160901|2015-11-09 13:00,9,525.25,525.25,523.25,523.25,5
20160901|2015-11-09 21:30,10,525.5,525.5,525.5,525.5,4
20160901|2015-11-10 08:30,10,523.75,523.75,522.5,522.75,37
20160901|2015-11-10 09:00,10,520,520,520,520,47
20160901|2015-11-10 09:30,10,518,518.75,518,518.75,76
20160901|2015-11-10 10:30,10,516.25,516.25,516.25,516.25,3
20160901|2015-11-10 11:00,10,516.75,517,507,508,153
20160901|2015-11-10 11:30,10,512,512,509.5,509.5,5
20160901|2015-11-10 12:00,10,507.25,509,507.25,509,10
20160901|2015-11-10 13:00,10,510,512.75,510,512.75,178
20160901|2015-11-11 08:30,11,513,514,513,514,15
20160901|2015-11-11 10:00,11,510.25,510.25,510,510,6
20160901|2015-11-11 10:30,11,509.5,510,508.75,510,13
20160901|2015-11-11 12:00,11,508,508.25,508,508,36
20160901|2015-11-11 12:30,11,509.75,509.75,509.5,509.5,2
20160901|2015-11-12 07:00,12,512.5,512.5,512.5,512.5,1
20160901|2015-11-12 07:30,12,512.25,512.25,512.25,512.25,1
20160901|2015-11-12 08:30,12,511,511,511,511,1
20160901|2015-11-12 09:30,12,511,511,511,511,6
20160901|2015-11-12 10:30,12,509.75,509.75,509.75,509.75,1
20160901|2015-11-12 12:00,12,512.5,512.5,512.5,512.5,4
20160901|2015-11-13 08:30,13,509,509,509,509,12
20160901|2015-11-13 10:00,13,511.75,511.75,511.75,511.75,3
20160901|2015-11-13 12:00,13,511.25,511.25,511.25,511.25,2
20160901|2015-11-13 12:30,13,511.75,511.75,511.75,511.75,6
20160901|2015-11-13 13:00,13,512.5,513,512.5,513,17
20160901|2015-11-15 23:00,16,511.5,511.5,511.5,511.5,1
20160901|2015-11-16 07:00,16,511.25,511.25,511.25,511.25,2
20160901|2015-11-16 08:30,16,510.75,510.75,510.75,510.75,1
20160901|2015-11-16 13:00,16,514.25,514.25,513.75,514,6
20160901|2015-11-17 08:30,17,512.5,512.5,512.25,512.25,2
20160901|2015-11-17 10:30,17,508.25,508.25,508,508,52
20160901|2015-11-17 11:30,17,508.25,508.25,508.25,508.25,1
20160901|2015-11-17 12:00,17,507,507,507,507,2
20160901|2015-11-17 12:30,17,508,508,508,508,4
20160901|2015-11-17 13:00,17,508,509,508,509,29
20160901|2015-11-18 07:00,18,511.25,511.25,511.25,511.25,8
20160901|2015-11-18 10:00,18,507,507,507,507,5
20160901|2015-11-18 11:00,18,505,505,504.25,504.25,48
20160901|2015-11-18 11:30,18,504.25,504.25,504.25,504.25,6
20160901|2015-11-18 12:00,18,504.25,504.75,504.25,504.75,6
20160901|2015-11-18 19:00,19,507.75,507.75,507.75,507.75,48
20160901|2015-11-18 20:30,19,507,507,507,507,3
20160901|2015-11-19 07:30,19,509.75,509.75,509.75,509.75,1
20160901|2015-11-19 08:30,19,510,511,509.75,511,8
20160901|2015-11-19 09:00,19,511,512,511,511,7
20160901|2015-11-19 09:30,19,511,511,511,511,2
20160901|2015-11-19 10:00,19,508,508,508,508,1
20160901|2015-11-19 10:30,19,508.5,509,508.5,509,10
20160901|2015-11-19 23:30,20,510.5,510.5,510.5,510.5,3
20160901|2015-11-20 08:30,20,509.25,509.75,505.5,506,70
20160901|2015-11-20 09:00,20,506,506,506,506,1
20160901|2015-11-20 10:00,20,511,511,511,511,1
20160901|2015-11-20 11:30,20,507.75,507.75,507.75,507.75,6
20160901|2015-11-20 12:30,20,506.25,506.25,506.25,506.25,4
20160901|2015-11-22 20:30,23,506.5,506.5,506.5,506.5,2
20160901|2015-11-23 06:30,23,503.5,504.25,503.5,504.25,3
20160901|2015-11-23 07:00,23,503.25,503.25,503,503,3
20160901|2015-11-23 08:30,23,506.5,508.25,506.5,508.25,6
20160901|2015-11-23 10:30,23,512,512,512,512,3
20160901|2015-11-23 12:00,23,513,514.25,513,514.25,10
20160901|2015-11-23 12:30,23,514,514,514,514,6
20160901|2015-11-23 13:00,23,514,514,512.25,512.5,29
20160901|2015-11-23 19:00,24,513.75,513.75,513.25,513.25,44
20160901|2015-11-24 00:30,24,512.25,512.25,512.25,512.25,1
20160901|2015-11-24 10:30,24,509,509,509,509,1
20160901|2015-11-24 11:00,24,509,509.25,509,509,7
20160901|2015-11-24 12:30,24,508.75,508.75,507.75,507.75,15
20160901|2015-11-24 13:00,24,507,507,507,507,3
20160901|2015-11-25 01:00,25,511,511,511,511,1
20160901|2015-11-25 02:30,25,511,511,511,511,1
20160901|2015-11-25 07:00,25,510.75,510.75,510.75,510.75,2
20160901|2015-11-25 08:30,25,510.75,511.75,510.75,511.75,3
20160901|2015-11-25 09:00,25,511.25,511.25,511.25,511.25,1
20160901|2015-11-25 11:00,25,507.25,507.25,507.25,507.25,1
20160901|2015-11-25 11:30,25,507.75,507.75,507.75,507.75,13
20160901|2015-11-25 12:30,25,508.25,508.25,508.25,508.25,1
20160901|2015-11-25 13:00,25,506.75,506.75,506.75,506.75,1
20160901|2015-11-27 08:30,27,504,504,504,504,2
20160901|2015-11-27 09:00,27,503.25,503.25,501.75,501.75,8
20160901|2015-11-27 11:00,27,503.5,503.5,502,502,32
20160901|2015-11-30 08:30,30,507.5,511,507.5,511,7
20160901|2015-11-30 09:00,30,510.25,510.25,509.5,509.5,5
20160901|2015-11-30 09:30,30,509.75,509.75,509.75,509.75,1
20160901|2015-11-30 10:30,30,510.5,510.5,510.5,510.5,1
20160901|2015-11-30 11:00,30,511,511.25,511,511.25,9
20160901|2015-11-30 11:30,30,514,514,511,511,3
20160901|2015-11-30 13:00,30,508.25,510,508.25,510,7
20160901|2015-11-30 21:30,1,509,509.25,509,509,3
20160901|2015-11-30 23:30,1,510.25,510.25,510.25,510.25,1
20160901|2015-12-01 08:30,1,511.25,511.25,509.5,510,3
20160901|2015-12-01 10:30,1,508,508,508,508,1
20160901|2015-12-01 12:00,1,506,506,506,506,3
20160901|2015-12-01 12:30,1,504.25,504.25,504.25,504.25,1
20160901|2015-12-01 13:00,1,505,505.5,504.5,505,8
20160901|2015-12-02 06:30,2,503.75,503.75,503.5,503.5,2
20160901|2015-12-02 08:30,2,500,502.5,500,500,13
20160901|2015-12-02 09:00,2,500,502.5,500,502.5,2
20160901|2015-12-02 09:30,2,500,501,500,500.75,6
20160901|2015-12-02 10:30,2,503.75,503.75,503.75,503.75,1
20160901|2015-12-02 11:00,2,503.75,503.75,503.75,503.75,2
20160901|2015-12-02 11:30,2,503.25,503.25,502.75,502.75,3
20160901|2015-12-02 12:00,2,503,503,503,503,4
20160901|2015-12-02 12:30,2,503,503,503,503,1
20160901|2015-12-02 13:00,2,502.5,502.5,502.5,502.5,3
20160901|2015-12-03 08:30,3,502,506.25,501.5,506.25,12
20160901|2015-12-03 09:00,3,506.25,510.25,506.25,510.25,3
20160901|2015-12-03 09:30,3,510.5,514,510.5,514,39
20160901|2015-12-03 10:00,3,514.5,515.75,514.5,515.25,4
20160901|2015-12-03 11:00,3,517.75,517.75,517.75,517.75,4
20160901|2015-12-03 12:00,3,514.5,514.75,514.5,514.75,5
20160901|2015-12-04 05:00,4,511.25,511.25,511.25,511.25,1
20160901|2015-12-04 05:30,4,511.5,511.5,511.5,511.5,1
20160901|2015-12-04 08:30,4,512,512,512,512,18
20160901|2015-12-04 13:00,4,514.75,514.75,514.75,514.75,2
20160901|2015-12-06 19:00,7,519,520,519,520,4
20160901|2015-12-07 01:30,7,518.25,518.25,518,518,2
20160901|2015-12-07 03:30,7,517.25,518.25,517.25,518.25,2
20160901|2015-12-07 04:00,7,518.75,518.75,518.75,518.75,1
20160901|2015-12-07 06:00,7,517.5,517.5,517.5,517.5,1
20160901|2015-12-07 08:30,7,518.5,519.25,518,519.25,13
20160901|2015-12-07 10:30,7,513,513,513,513,1
20160901|2015-12-07 12:30,7,513,513,513,513,3
20160901|2015-12-07 13:00,7,510.25,510.25,510,510,60
20160901|2015-12-08 01:00,8,509.75,509.75,509.75,509.75,1
20160901|2015-12-08 05:00,8,507.75,507.75,507.5,507.75,60
20160901|2015-12-08 08:30,8,506,506,505.75,505.75,6
20160901|2015-12-08 09:00,8,507.5,507.5,507.5,507.5,3
20160901|2015-12-08 09:30,8,507,507.25,507,507.25,8
20160901|2015-12-08 10:30,8,507,507,507,507,1
20160901|2015-12-08 11:00,8,507.75,507.75,507.75,507.75,3
20160901|2015-12-08 13:00,8,508.5,508.5,508.5,508.5,1
20160901|2015-12-09 04:00,9,508.25,508.75,508,508.75,4
20160901|2015-12-09 05:00,9,509.5,509.5,509.5,509.5,1
20160901|2015-12-09 09:00,9,514,514,514,514,1
20160901|2015-12-09 09:30,9,516,517,516,516,28
20160901|2015-12-09 10:00,9,516.75,516.75,515.75,515.75,5
20160901|2015-12-09 11:00,9,516.25,516.25,516.25,516.25,1
20160901|2015-12-09 12:00,9,513.5,514,513.25,513.25,8
20160901|2015-12-09 13:00,9,516.5,516.5,515.75,516,13
20160901|2015-12-09 19:00,10,516,516,516,516,1
20160901|2015-12-10 01:30,10,514.75,514.75,514.5,514.5,2
20160901|2015-12-10 08:30,10,517,517,514.75,515,11
20160901|2015-12-10 09:00,10,517.25,522.5,517.25,522.5,17
20160901|2015-12-10 09:30,10,522,523.75,522,523.75,3
20160901|2015-12-10 10:00,10,524,524,523.25,523.25,25
20160901|2015-12-10 11:00,10,524.5,524.5,522.25,524.25,4
20160901|2015-12-10 11:30,10,525.25,525.5,525.25,525.5,2
20160901|2015-12-10 12:00,10,525.25,525.25,525,525,9
20160901|2015-12-10 13:00,10,524.25,524.25,524.25,524.25,1
20160901|2015-12-10 23:30,11,522.25,522.25,522.25,522.25,1
20160901|2015-12-11 00:00,11,523,523,522.5,522.5,2
20160901|2015-12-11 05:00,11,523,523,523,523,1
20160901|2015-12-11 08:30,11,524,524,521.75,522.75,9
20160901|2015-12-11 09:00,11,521.5,521.5,521.5,521.5,1
20160901|2015-12-11 10:00,11,516.75,516.75,516.75,516.75,2
20160901|2015-12-11 11:30,11,521.75,521.75,521.75,521.75,18
20160901|2015-12-11 13:00,11,517.75,517.75,516.25,516.25,44
20160901|2015-12-13 19:30,14,517.25,518,517.25,518,8
20160901|2015-12-13 21:30,14,518,518,518,518,2
20160901|2015-12-14 03:30,14,518,518,518,518,1
20160901|2015-12-14 08:30,14,515.25,518.25,515.25,518.25,18
20160901|2015-12-14 09:30,14,520.5,522.25,520.5,522.25,6
20160901|2015-12-14 12:00,14,523.5,523.5,523.5,523.5,1
20160901|2015-12-15 08:30,15,517.75,518.25,516.75,518.25,33
20160901|2015-12-15 09:00,15,521.5,521.5,521.5,521.5,6
20160901|2015-12-15 09:30,15,520.5,521.25,520.25,521.25,4
20160901|2015-12-15 10:00,15,522.75,524.75,522.75,524.25,6
20160901|2015-12-15 10:30,15,524.25,524.75,524.25,524.75,3
20160901|2015-12-15 11:00,15,525.5,527,525.5,527,9
20160901|2015-12-15 11:30,15,529,529.5,528.75,528.75,3
20160901|2015-12-15 12:00,15,528,529.25,528,528.5,12
20160901|2015-12-15 12:30,15,528.25,528.75,528.25,528.75,14
20160901|2015-12-15 13:00,15,527.75,527.75,525.5,525.5,7
20160901|2015-12-15 19:30,16,525,525,525,525,1
20160901|2015-12-16 06:30,16,525.5,525.5,525.5,525.5,1
20160901|2015-12-16 08:30,16,524.25,525.25,522.25,522.25,5
20160901|2015-12-16 09:30,16,525.75,525.75,525.75,525.75,1
20160901|2015-12-16 10:30,16,517.75,517.75,515.75,515.75,4
20160901|2015-12-16 11:30,16,516.25,516.5,516.25,516.5,4
20160901|2015-12-16 12:00,16,517.25,517.25,517.25,517.25,1
20160901|2015-12-16 12:30,16,516.25,516.25,516.25,516.25,1
20160901|2015-12-16 13:00,16,516.75,516.75,516.5,516.5,69
20160901|2015-12-17 04:30,17,513.25,513.25,513.25,513.25,1
20160901|2015-12-17 08:30,17,510.25,510.25,508.25,508.25,3
20160901|2015-12-17 09:30,17,506.75,507,506.75,506.75,4
20160901|2015-12-17 10:00,17,505,505,505,505,1
20160901|2015-12-17 10:30,17,506,506,505,505.25,17
20160901|2015-12-17 12:00,17,512,512,512,512,5
20160901|2015-12-17 12:30,17,515,519,515,519,4
20160901|2015-12-18 08:30,18,516.75,516.75,516.75,516.75,1
20160901|2015-12-18 09:00,18,523.5,525.75,523.5,525.5,6
20160901|2015-12-18 09:30,18,527.5,527.5,527.5,527.5,1
20160901|2015-12-18 10:00,18,527,527,527,527,1
20160901|2015-12-18 10:30,18,528.25,528.75,528.25,528.75,3
20160901|2015-12-18 11:00,18,526.5,526.5,520,520,6
20160901|2015-12-18 11:30,18,518.25,518.25,516,516,3
20160901|2015-12-18 12:30,18,517.25,517.25,515.25,515.75,9
20160901|2015-12-18 13:00,18,516,516,516,516,1
20160901|2015-12-20 19:00,21,514.75,514.75,514.25,514.25,2
20160901|2015-12-21 08:30,21,515,515,513.75,513.75,17
20160901|2015-12-21 09:00,21,513.5,515.5,513.5,515.5,7
20160901|2015-12-21 09:30,21,513.75,513.75,513.75,513.75,1
20160901|2015-12-21 10:30,21,510.25,510.5,508.75,508.75,64
20160901|2015-12-21 11:30,21,510.25,510.25,510.25,510.25,1
20160901|2015-12-21 12:00,21,510,510,509.5,509.5,11
20160901|2015-12-21 13:00,21,510,510,508.25,508.25,24
20160901|2015-12-21 19:00,22,508.75,508.75,508.75,508.75,8
20160901|2015-12-22 01:00,22,509.75,509.75,509.75,509.75,1
20160901|2015-12-22 04:30,22,510.25,510.5,510.25,510.5,4
20160901|2015-12-22 07:00,22,511.25,511.25,511.25,511.25,1
20160901|2015-12-22 08:30,22,513,513,510.75,511,13
20160901|2015-12-22 09:30,22,511.5,511.75,508.75,508.75,13
20160901|2015-12-22 10:00,22,509,509,508.75,509,36
20160901|2015-12-22 10:30,22,507,507,507,507,9
20160901|2015-12-22 12:30,22,505.5,505.5,505.5,505.5,2
20160901|2015-12-22 13:00,22,505.5,505.5,505,505.5,20
20160901|2015-12-22 21:30,23,505.5,505.5,505.5,505.5,9
20160901|2015-12-23 08:30,23,504.5,504.5,503.25,503.25,25
20160901|2015-12-23 09:00,23,506.75,507.25,505,505,18
20160901|2015-12-23 10:00,23,505.25,505.25,505.25,505.25,2
20160901|2015-12-23 10:30,23,505.25,505.25,505.25,505.25,1
20160901|2015-12-23 11:00,23,503.75,503.75,503.25,503.25,9
20160901|2015-12-23 11:30,23,503.75,503.75,503,503,10
20160901|2015-12-23 12:00,23,502.75,502.75,502.75,502.75,4
20160901|2015-12-23 13:00,23,504.25,504.5,503.5,504,16
20160901|2015-12-23 19:30,24,503.25,504,503.25,504,36
20160901|2015-12-24 09:00,24,504,504,504,504,3
20160901|2015-12-24 09:30,24,502.25,502.25,502.25,502.25,2
20160901|2015-12-24 11:00,24,502.5,502.5,502.5,502.5,2
20160901|2015-12-24 11:30,24,502.25,502.25,502,502.25,19
20160901|2015-12-28 08:30,28,506.25,506.25,505.25,505.5,4
20160901|2015-12-28 09:00,28,503,503,503,503,3
20160901|2015-12-28 09:30,28,503.5,503.5,501.5,501.5,5
20160901|2015-12-28 10:00,28,501.25,501.25,501,501,4
20160901|2015-12-28 10:30,28,500.75,500.75,500.75,500.75,3
20160901|2015-12-28 11:30,28,500.75,500.75,500.75,500.75,2
20160901|2015-12-28 13:00,28,500.5,501.25,500.5,501.25,13
20160901|2015-12-29 10:00,29,500.75,500.75,500.75,500.75,2
20160901|2015-12-29 10:30,29,501.5,501.5,501.5,501.5,1
20160901|2015-12-29 12:30,29,506.5,506.75,506.5,506.75,11
20160901|2015-12-29 13:00,29,506.75,507,506.75,507,12
20160901|2015-12-30 10:00,30,501.25,501.25,501.25,501.25,1
20160901|2015-12-30 11:30,30,500,500,500,500,1
20160901|2015-12-30 12:00,30,501,501,501,501,6
20160901|2015-12-30 13:00,30,500.25,500.5,500,500,96
20160901|2015-12-30 19:00,31,500.25,500.25,500.25,500.25,2
20160901|2015-12-30 21:00,31,500.5,500.5,500.5,500.5,1
20160901|2015-12-31 04:00,31,501.5,501.5,501.5,501.5,2
20160901|2015-12-31 09:30,31,500,500,500,500,1
20160901|2015-12-31 10:00,31,500,500.25,499.5,499.75,155
20160901|2015-12-31 10:30,31,500.25,500.25,500.25,500.25,1
20160901|2015-12-31 12:00,31,501,501,500.25,500.25,5
20160901|2015-12-31 12:30,31,501.25,501.5,499.75,499.75,10
20160901|2015-12-31 13:00,31,501,501,498.5,498.5,6
20160901|2016-01-04 04:30,4,498.75,498.75,497.25,497.75,27
20160901|2016-01-04 07:00,4,500,500,498.75,498.75,4
20160901|2016-01-04 07:30,4,498.5,498.5,498.5,498.5,5
20160901|2016-01-04 08:30,4,495.75,496,494.25,494.25,12
20160901|2016-01-04 09:00,4,494,494,492,492,23
20160901|2016-01-04 09:30,4,490,490,489.75,490,46
20160901|2016-01-04 10:00,4,488,489.25,487.5,489.25,23
20160901|2016-01-04 10:30,4,489.5,492.5,489.5,492.5,2
20160901|2016-01-04 11:00,4,490.75,490.75,489.25,489.5,5
20160901|2016-01-04 11:30,4,489.25,489.25,488.5,488.5,14
20160901|2016-01-04 12:30,4,490.5,490.5,490.5,490.5,2
20160901|2016-01-04 13:00,4,490,490.75,489,489,21
20160901|2016-01-04 19:00,5,491.25,491.75,491.25,491.75,9
20160901|2016-01-05 04:00,5,491.5,491.5,491.25,491.25,8
20160901|2016-01-05 04:30,5,491.25,491.25,491.25,491.25,1
20160901|2016-01-05 08:30,5,494.25,495.5,494.25,495.5,50
20160901|2016-01-05 09:00,5,493,493,493,493,1
20160901|2016-01-05 09:30,5,492.5,494.5,492.5,494.5,98
20160901|2016-01-05 10:00,5,492.75,492.75,492.75,492.75,2
20160901|2016-01-05 11:30,5,493.5,493.5,493.5,493.5,1
20160901|2016-01-05 12:00,5,494,494,493.75,493.75,12
20160901|2016-01-05 13:00,5,493.75,494.25,492.5,492.5,54
20160901|2016-01-06 05:30,6,491,491,491,491,1
20160901|2016-01-06 07:00,6,490,490,490,490,5
20160901|2016-01-06 08:30,6,489.75,491.75,488.25,491.75,94
20160901|2016-01-06 09:00,6,490.25,490.25,490.25,490.25,2
20160901|2016-01-06 09:30,6,490.25,490.25,490,490.25,4
20160901|2016-01-06 10:00,6,491,492.25,491,492,7
20160901|2016-01-06 10:30,6,491.75,493,491.75,493,12
20160901|2016-01-06 11:00,6,495.75,497,495.75,497,8
20160901|2016-01-06 12:00,6,496,496,495.25,495.25,8
20160901|2016-01-06 13:00,6,494,494,494,494,1
20160901|2016-01-07 07:30,7,490.25,490.25,490.25,490.25,2
20160901|2016-01-07 08:30,7,490.5,490.5,488.75,489.75,17
20160901|2016-01-07 09:00,7,488.75,491.5,488.75,491.5,23
20160901|2016-01-07 10:00,7,494.25,496,494.25,495.75,7
20160901|2016-01-07 10:30,7,494.25,494.25,494.25,494.25,1
20160901|2016-01-07 11:00,7,493.75,493.75,492.75,492.75,2
20160901|2016-01-07 11:30,7,492.75,493.25,492.75,493.25,2
20160901|2016-01-07 13:00,7,494.5,496,494.5,495.5,10
20160901|2016-01-07 21:30,8,498,498,498,498,2
20160901|2016-01-08 00:30,8,499,499.25,499,499.25,2
20160901|2016-01-08 03:00,8,501,501,501,501,2
20160901|2016-01-08 07:30,8,498,498.25,498,498.25,6
20160901|2016-01-08 08:30,8,500.25,501.5,499.5,501.5,8
20160901|2016-01-08 09:00,8,503.5,503.5,503.5,503.5,2
20160901|2016-01-08 09:30,8,504.5,507.5,504.5,506,27
20160901|2016-01-08 10:00,8,508.75,509,508.75,509,4
20160901|2016-01-08 10:30,8,507.25,507.5,507.25,507.5,4
20160901|2016-01-08 11:30,8,506.5,506.5,506.25,506.25,4
20160901|2016-01-08 12:30,8,502.5,502.5,502.25,502.25,3
20160901|2016-01-08 13:00,8,505.25,505.75,505,505.25,18
20160901|2016-01-10 22:30,11,504.5,504.5,504.5,504.5,1
20160901|2016-01-11 08:30,11,505,505,501.75,501.75,3
20160901|2016-01-11 09:00,11,500.25,500.25,499.25,499.25,29
20160901|2016-01-11 09:30,11,499,499,496.25,497.75,33
20160901|2016-01-11 10:00,11,496.5,496.5,494.75,494.75,15
20160901|2016-01-11 10:30,11,497.5,497.5,497.5,497.5,13
20160901|2016-01-11 11:00,11,494.75,495.25,494.75,495.25,12
20160901|2016-01-11 11:30,11,493,493,492.75,492.75,4
20160901|2016-01-11 12:00,11,493.5,494.75,493.5,494,20
20160901|2016-01-11 12:30,11,496.75,496.75,496.75,496.75,2
20160901|2016-01-11 13:00,11,494.75,496,494.75,495,12
20160901|2016-01-11 22:30,12,495,495,495,495,1
20160901|2016-01-12 01:30,12,494.75,494.75,494.75,494.75,1
20160901|2016-01-12 02:00,12,494.25,494.25,494.25,494.25,1
20160901|2016-01-12 08:30,12,496.75,496.75,494.25,495.75,28
20160901|2016-01-12 09:30,12,493.75,493.75,493.75,493.75,1
20160901|2016-01-12 10:00,12,494,494,494,494,2
20160901|2016-01-12 10:30,12,491.75,494.25,491.75,491.75,7
20160901|2016-01-12 11:00,12,503,511.25,502,510,46
20160901|2016-01-12 11:30,12,512.75,513.25,512.75,513,5
20160901|2016-01-12 12:00,12,512.5,513.75,512.25,512.25,21
20160901|2016-01-12 12:30,12,511.75,511.75,509.5,511.5,10
20160901|2016-01-12 13:00,12,512.25,513.75,510.75,512.75,25
20160901|2016-01-13 06:00,13,508,508,508,508,1
20160901|2016-01-13 07:00,13,506.75,506.75,506.5,506.5,7
20160901|2016-01-13 08:30,13,511.75,512.25,508.5,509.25,14
20160901|2016-01-13 09:00,13,508.5,511,508.5,511,4
20160901|2016-01-13 09:30,13,511.5,513.5,510.75,510.75,5
20160901|2016-01-13 10:00,13,512,512.75,512,512.75,8
20160901|2016-01-13 10:30,13,513.5,514.75,513.5,514,12
20160901|2016-01-13 11:00,13,514.25,514.25,510.75,510.75,8
20160901|2016-01-13 11:30,13,512,512.5,512,512.5,8
20160901|2016-01-13 12:00,13,511.75,511.75,511.75,511.75,1
20160901|2016-01-13 12:30,13,512,512,512,512,1
20160901|2016-01-13 13:00,13,510,510,509,509,7
20160901|2016-01-14 06:30,14,504.75,504.75,504.5,504.5,4
20160901|2016-01-14 08:30,14,504,504,502,502.25,40
20160901|2016-01-14 09:30,14,503.25,505.75,503.25,504,14
20160901|2016-01-14 10:00,14,503.25,503.25,503.25,503.25,4
20160901|2016-01-14 10:30,14,501.75,501.75,501.75,501.75,5
20160901|2016-01-14 11:00,14,502.5,502.5,502.5,502.5,1
20160901|2016-01-14 12:00,14,504.75,504.75,504.75,504.75,1
20160901|2016-01-14 12:30,14,503,503,503,503,20
20160901|2016-01-14 13:00,14,501.5,501.5,501,501,3
20160901|2016-01-14 23:30,15,499.75,499.75,499.75,499.75,1
20160901|2016-01-15 06:00,15,500.75,501.75,500.75,501.75,3
20160901|2016-01-15 08:30,15,499.75,499.75,499.75,499.75,105
20160901|2016-01-15 09:00,15,499.75,502,499.75,502,4
20160901|2016-01-15 09:30,15,504.25,506.75,504,506.75,107
20160901|2016-01-15 10:00,15,502.75,502.75,502.5,502.5,4
20160901|2016-01-15 11:00,15,504.75,504.75,504.75,504.75,1
20160901|2016-01-15 11:30,15,503.25,503.25,503,503,3
20160901|2016-01-15 12:00,15,503.5,503.5,503.5,503.5,1
20160901|2016-01-15 13:00,15,504.5,506.25,504.5,506.25,2
20160901|2016-01-18 19:00,19,506.5,506.5,506.5,506.5,7
20160901|2016-01-19 02:30,19,504.25,504.25,504.25,504.25,1
20160901|2016-01-19 03:30,19,506,506,506,506,1
20160901|2016-01-19 07:00,19,508,508,508,508,5
20160901|2016-01-19 08:30,19,506,506,502.75,502.75,12
20160901|2016-01-19 09:00,19,504,504.25,504,504.25,20
20160901|2016-01-19 10:00,19,508.5,508.5,508.5,508.5,2
20160901|2016-01-19 10:30,19,508.25,508.25,508.25,508.25,1
20160901|2016-01-19 11:00,19,508.5,508.5,508.5,508.5,15
20160901|2016-01-19 12:00,19,508.5,508.5,508.5,508.5,1
20160901|2016-01-19 13:00,19,505.25,505.25,504.75,504.75,14
20160901|2016-01-20 03:00,20,500,500,500,500,2
20160901|2016-01-20 06:30,20,502,502,502,502,3
20160901|2016-01-20 08:30,20,503.25,503.25,501.5,501.5,2
20160901|2016-01-20 09:00,20,502.25,502.5,502.25,502.5,4
20160901|2016-01-20 10:00,20,505.25,505.25,504.25,504.25,11
20160901|2016-01-20 11:30,20,499.75,499.75,499.75,499.75,2
20160901|2016-01-20 12:00,20,500.75,500.75,500.75,500.75,1
20160901|2016-01-20 12:30,20,500.25,500.25,500.25,500.25,10
20160901|2016-01-20 13:00,20,500.25,500.25,500.25,500.25,3
20160901|2016-01-21 07:00,21,502.25,502.5,502.25,502.25,5
20160901|2016-01-21 08:30,21,503.5,503.5,501.75,501.75,11
20160901|2016-01-21 09:30,21,505.5,506.5,505.5,506.5,2
20160901|2016-01-21 11:00,21,505.25,505.25,502.25,502.25,12
20160901|2016-01-21 11:30,21,502,502,502,502,1
20160901|2016-01-21 12:30,21,503.5,503.5,503.5,503.5,3
20160901|2016-01-21 13:00,21,503.75,503.75,503.75,503.75,1
20160901|2016-01-21 19:30,22,504.25,504.25,503.5,503.5,9
20160901|2016-01-22 04:30,22,505,505,505,505,1
20160901|2016-01-22 05:30,22,506,506,506,506,1
20160901|2016-01-22 08:30,22,507.25,508.5,507.25,508.5,2
20160901|2016-01-22 11:00,22,506.25,506.25,505.5,505.5,17
20160901|2016-01-22 11:30,22,504.75,504.75,503.75,503.75,3
20160901|2016-01-24 19:00,25,505.75,505.75,505.5,505.5,9
20160901|2016-01-25 05:30,25,507,507,507,507,1
20160901|2016-01-25 09:30,25,505,505,505,505,1
20160901|2016-01-25 10:00,25,503.5,503.5,503.25,503.25,9
20160901|2016-01-25 10:30,25,505,505,505,505,3
20160901|2016-01-25 12:00,25,507.5,507.5,507.25,507.25,3
20160901|2016-01-25 13:00,25,507.75,507.75,507,507,4
20160901|2016-01-25 19:00,26,507.5,507.5,507.5,507.5,1
20160901|2016-01-26 07:30,26,507.25,507.25,507,507,16
20160901|2016-01-26 08:30,26,510,510.5,510,510.25,3
20160901|2016-01-26 09:00,26,508,508,508,508,3
20160901|2016-01-26 09:30,26,509,509,509,509,10
20160901|2016-01-26 10:00,26,512,512.25,512,512.25,3
20160901|2016-01-26 10:30,26,511.75,511.75,511.75,511.75,2
20160901|2016-01-26 13:00,26,511.25,511.25,511.25,511.25,2
20160901|2016-01-27 08:30,27,508.25,508.25,508,508,2
20160901|2016-01-27 10:00,27,502.5,502.5,500,500.25,92
20160901|2016-01-27 10:30,27,501.5,502.25,501.5,502.25,2
20160901|2016-01-27 11:30,27,502,502.75,501.75,502,9
20160901|2016-01-27 12:00,27,501.5,502,501.5,501.75,4
20160901|2016-01-27 12:30,27,501.5,502.75,501.5,502.75,8
20160901|2016-01-27 13:00,27,502.25,502.25,502,502,3
20160901|2016-01-28 07:30,28,500.75,500.75,500.75,500.75,1
20160901|2016-01-28 09:00,28,499,499.25,499,499.25,3
20160901|2016-01-28 11:30,28,498,498,498,498,68
20160901|2016-01-28 12:00,28,498.75,499.25,498.75,499.25,41
20160901|2016-01-28 13:00,28,499,499,499,499,1
20160901|2016-01-28 19:00,29,499.25,499.25,499.25,499.25,10
20160901|2016-01-28 22:00,29,498.5,498.5,498.5,498.5,1
20160901|2016-01-29 00:00,29,498.75,499,498.75,499,2
20160901|2016-01-29 01:00,29,498.75,498.75,498.75,498.75,1
20160901|2016-01-29 04:00,29,498.75,498.75,498.75,498.75,1
20160901|2016-01-29 06:00,29,497.5,497.5,497.5,497.5,2
20160901|2016-01-29 07:30,29,498.5,499,498.5,499,17
20160901|2016-01-29 08:30,29,499,501.75,499,500.75,5
20160901|2016-01-29 09:00,29,500.75,500.75,499.5,499.5,10
20160901|2016-01-29 09:30,29,500.5,500.5,500.5,500.5,2
20160901|2016-01-29 10:00,29,500,500,500,500,2
20160901|2016-01-29 10:30,29,500.75,500.75,500.75,500.75,1
20160901|2016-01-29 12:00,29,502,502,502,502,2
20160901|2016-01-29 12:30,29,502.5,502.5,502.5,502.5,6
20160901|2016-01-29 13:00,29,502.5,502.5,502.5,502.5,1
20160901|2016-02-01 08:30,1,502,502,502,502,1
20160901|2016-02-01 09:30,1,499.75,499.75,499.75,499.75,4
20160901|2016-02-01 10:00,1,499.5,499.5,499.5,499.5,5
20160901|2016-02-01 11:30,1,498.25,498.5,497.75,497.75,4
20160901|2016-02-01 12:00,1,497.75,497.75,497.5,497.5,3
20160901|2016-02-01 13:00,1,500,501.25,500,501.25,5
20160901|2016-02-02 08:30,2,500.25,500.25,500.25,500.25,1
20160901|2016-02-02 09:00,2,502,502,501.25,501.25,11
20160901|2016-02-02 09:30,2,504,506,504,506,9
20160901|2016-02-02 11:30,2,501.25,501.25,501.25,501.25,4
20160901|2016-02-02 12:00,2,501,501,500.75,500.75,7
20160901|2016-02-02 12:30,2,499.5,499.5,498.5,498.5,4
20160901|2016-02-03 08:30,3,501,502.25,501,502.25,3
20160901|2016-02-03 09:00,3,503,503,503,503,2
20160901|2016-02-03 09:30,3,502.75,503,502.25,503,7
20160901|2016-02-03 10:30,3,501.75,501.75,501.75,501.75,1
20160901|2016-02-03 11:00,3,501,501,501,501,1
20160901|2016-02-03 12:00,3,500.25,500.25,499.25,499.25,8
20160901|2016-02-03 12:30,3,498.5,498.5,498.5,498.5,2
20160901|2016-02-03 13:00,3,501.5,501.5,501.5,501.5,1
20160901|2016-02-03 22:00,4,503.25,503.75,503.25,503.75,3
20160901|2016-02-04 02:00,4,503,503,503,503,1
20160901|2016-02-04 07:30,4,503,503,503,503,2
20160901|2016-02-04 09:00,4,500.5,500.75,500.5,500.75,3
20160901|2016-02-04 09:30,4,503,503,499.5,499.5,6
20160901|2016-02-04 10:00,4,495.75,495.75,494.75,494.75,13
20160901|2016-02-04 10:30,4,495.25,496.25,495.25,496.25,6
20160901|2016-02-04 11:00,4,496,496.25,495.5,495.5,64
20160901|2016-02-04 11:30,4,495.75,495.75,495.25,495.25,5
20160901|2016-02-04 12:00,4,494.5,494.5,494.5,494.5,3
20160901|2016-02-04 12:30,4,494.5,494.5,494.25,494.25,2
20160901|2016-02-04 13:00,4,493.75,494,493,493.25,13
20160901|2016-02-04 19:00,5,494.5,494.5,494.5,494.5,21
20160901|2016-02-05 02:00,5,493.25,493.25,493.25,493.25,1
20160901|2016-02-05 05:30,5,492.5,492.5,491.75,491.75,7
20160901|2016-02-05 07:30,5,492,492,492,492,1
20160901|2016-02-05 08:30,5,490,490,487,488.25,37
20160901|2016-02-05 09:00,5,489.5,489.5,489.5,489.5,1
20160901|2016-02-05 09:30,5,486.75,486.75,485.5,486.25,16
20160901|2016-02-05 10:00,5,486,486.5,486,486.5,70
20160901|2016-02-05 11:00,5,486.25,486.25,485.75,485.75,20
20160901|2016-02-05 11:30,5,486,486.25,486,486.25,18
20160901|2016-02-05 12:00,5,486.5,487,486.5,487,11
20160901|2016-02-05 12:30,5,487,487,487,487,18
20160901|2016-02-05 13:00,5,487.25,487.25,486.75,486.75,6
20160901|2016-02-08 06:00,8,484.25,484.25,484,484,4
20160901|2016-02-08 07:00,8,482.5,482.5,482.5,482.5,1
20160901|2016-02-08 08:30,8,484.5,484.5,484.5,484.5,5
20160901|2016-02-08 09:00,8,484.25,486.25,483.5,486.25,29
20160901|2016-02-08 09:30,8,483.25,483.25,483.25,483.25,3
20160901|2016-02-08 10:00,8,482.75,482.75,482.75,482.75,1
20160901|2016-02-08 10:30,8,482.5,482.5,480,480,84
20160901|2016-02-08 11:00,8,480,481,479.75,480.25,30
20160901|2016-02-08 11:30,8,480,480.5,478.75,478.75,77
20160901|2016-02-08 12:00,8,479,479.5,479,479,22
20160901|2016-02-08 12:30,8,479,479,478.5,478.5,5
20160901|2016-02-08 13:00,8,480.5,480.5,478.75,479,21
20160901|2016-02-08 20:00,9,477.75,477.75,477.75,477.75,1
20160901|2016-02-09 05:00,9,478.5,479,478.5,479,7
20160901|2016-02-09 06:30,9,478,478,478,478,5
20160901|2016-02-09 07:00,9,478,478,478,478,5
20160901|2016-02-09 07:30,9,478.5,479.25,478.5,479.25,50
20160901|2016-02-09 08:30,9,479,479,477.75,478.25,64
20160901|2016-02-09 09:00,9,479,479.25,478.25,478.25,14
20160901|2016-02-09 10:00,9,477.5,477.75,477.5,477.75,11
20160901|2016-02-09 10:30,9,477,477,477,477,25
20160901|2016-02-09 11:00,9,476.5,478,476.5,478,6
20160901|2016-02-09 11:30,9,477.5,477.5,476.75,476.75,13
20160901|2016-02-09 13:00,9,478,479,478,478.5,4
20160901|2016-02-09 19:00,10,479,479,479,479,57
20160901|2016-02-10 04:00,10,478.25,478.25,478.25,478.25,5
20160901|2016-02-10 07:00,10,478,478,478,478,4
20160901|2016-02-10 08:30,10,480,480.25,480,480.25,3
20160901|2016-02-10 09:00,10,480.25,480.5,480.25,480.5,34
20160901|2016-02-10 09:30,10,479,479,479,479,1
20160901|2016-02-10 10:00,10,479.25,479.25,477.75,477.75,17
20160901|2016-02-10 10:30,10,479.5,479.75,479.5,479.75,7
20160901|2016-02-10 11:00,10,479.75,480.75,479.75,480.75,2
20160901|2016-02-10 11:30,10,481,481.5,480.75,481,60
20160901|2016-02-10 12:00,10,481,481.25,480,480,44
20160901|2016-02-10 12:30,10,479.5,479.5,479.25,479.5,9
20160901|2016-02-10 13:00,10,478.75,478.75,478.5,478.5,3
20160901|2016-02-10 19:00,11,478,480.5,478,480.5,73
20160901|2016-02-11 07:00,11,482.5,482.5,482.5,482.5,1
20160901|2016-02-11 07:30,11,481.5,481.5,481.5,481.5,1
20160901|2016-02-11 08:30,11,482,484,482,484,13
20160901|2016-02-11 09:00,11,484.25,484.25,483.25,483.25,2
20160901|2016-02-11 09:30,11,483.25,483.25,482.5,482.5,4
20160901|2016-02-11 10:00,11,481.25,481.25,481,481,5
20160901|2016-02-11 11:30,11,479,479,478.25,478.25,7
20160901|2016-02-11 13:00,11,478.75,478.75,478,478,5
20160901|2016-02-12 00:00,12,479.25,479.25,479.25,479.25,1
20160901|2016-02-12 07:00,12,480.5,480.5,480.5,480.5,1
20160901|2016-02-12 08:30,12,481.25,481.25,478.75,479.5,15
20160901|2016-02-12 09:00,12,478.5,481.25,478.5,481.25,3
20160901|2016-02-12 09:30,12,480,481,480,481,3
20160901|2016-02-12 10:30,12,481,481,481,481,2
20160901|2016-02-12 12:00,12,479.25,479.25,479,479,18
20160901|2016-02-12 13:00,12,478.5,479,478.5,479,24
20160901|2016-02-16 08:30,16,481.25,481.25,481,481.25,8
20160901|2016-02-16 09:00,16,481.5,481.5,481.5,481.5,1
20160901|2016-02-16 09:30,16,481.75,481.75,481.75,481.75,4
20160901|2016-02-16 10:00,16,481.75,482,481.75,481.75,7
20160901|2016-02-16 11:00,16,483,483,482.5,482.5,8
20160901|2016-02-16 11:30,16,486.25,486.5,486.25,486.5,5
20160901|2016-02-16 12:00,16,485,485,485,485,11
20160901|2016-02-16 13:00,16,483.75,484.25,483.75,484.25,5
20160901|2016-02-17 08:30,17,485,485.75,485,485.25,16
20160901|2016-02-17 09:00,17,485.5,487,485.5,487,17
20160901|2016-02-17 09:30,17,487,487.75,487,487.5,10
20160901|2016-02-17 10:30,17,486,486.5,486,486.5,14
20160901|2016-02-17 11:00,17,486.5,486.5,486.5,486.5,6
20160901|2016-02-17 11:30,17,485.5,485.5,485.5,485.5,5
20160901|2016-02-17 12:00,17,485.75,486.25,485.75,485.75,8
20160901|2016-02-17 12:30,17,486.75,487.5,486.75,487,14
20160901|2016-02-17 13:00,17,487.5,487.5,487,487,46
20160901|2016-02-18 05:30,18,487.25,487.25,487.25,487.25,1
20160901|2016-02-18 08:30,18,487.75,487.75,487.5,487.5,14
20160901|2016-02-18 09:00,18,487.5,487.5,487.25,487.25,5
20160901|2016-02-18 09:30,18,487.25,487.25,487.25,487.25,7
20160901|2016-02-18 10:00,18,487,487,485.5,485.5,13
20160901|2016-02-18 10:30,18,487.25,487.25,487.25,487.25,4
20160901|2016-02-18 11:00,18,487.75,488,487.75,488,8
20160901|2016-02-18 12:00,18,487,487,487,487,1
20160901|2016-02-18 12:30,18,486.25,486.5,486.25,486.5,7
20160901|2016-02-18 13:00,18,486.75,487,486.75,487,4
20160901|2016-02-19 04:30,19,485,485,485,485,2
20160901|2016-02-19 08:30,19,487.75,488.75,487,487,18
20160901|2016-02-19 09:00,19,487,488.5,487,488,26
20160901|2016-02-19 09:30,19,487.75,489,487.75,488.75,12
20160901|2016-02-19 10:30,19,489,489.25,489,489.25,4
20160901|2016-02-19 11:00,19,489,489.25,489,489.25,16
20160901|2016-02-19 11:30,19,488.5,488.5,488.5,488.5,1
20160901|2016-02-19 12:00,19,488.75,491.5,488.75,491.5,17
20160901|2016-02-19 12:30,19,491.5,492.25,491.5,492,5
20160901|2016-02-19 13:00,19,490.75,490.75,488.75,490.25,23
20160901|2016-02-21 19:00,22,491,491,491,491,2
20160901|2016-02-21 23:00,22,492,492.25,491.5,491.5,8
20160901|2016-02-22 06:30,22,492.75,492.75,492.75,492.75,1
20160901|2016-02-22 07:00,22,493.25,493.25,492.5,492.5,4
20160901|2016-02-22 08:30,22,492.25,492.5,491,491.25,12
20160901|2016-02-22 09:00,22,490.5,490.5,487,487,33
20160901|2016-02-22 09:30,22,487.75,488.25,487.25,487.25,9
20160901|2016-02-22 10:00,22,490,490,489,489,4
20160901|2016-02-22 10:30,22,489,489,489,489,1
20160901|2016-02-22 11:00,22,488.25,488.25,488.25,488.25,7
20160901|2016-02-22 11:30,22,489,489,488.5,488.5,4
20160901|2016-02-22 12:00,22,487.75,487.75,487.25,487.25,10
20160901|2016-02-22 12:30,22,488.25,488.25,487.75,487.75,65
20160901|2016-02-22 13:00,22,487.75,488.5,487.75,488,62
20160901|2016-02-22 19:00,23,488,488,487.75,487.75,3
20160901|2016-02-22 23:30,23,486.5,486.5,486.5,486.5,2
20160901|2016-02-23 02:00,23,487,487,487,487,1
20160901|2016-02-23 02:30,23,486.75,486.75,486.75,486.75,2
20160901|2016-02-23 05:00,23,487.5,487.5,487.5,487.5,1
20160901|2016-02-23 08:30,23,485,485.25,483.25,484,46
20160901|2016-02-23 09:00,23,483,483.25,482.5,483.25,33
20160901|2016-02-23 09:30,23,483,483,480.5,481,44
20160901|2016-02-23 10:00,23,480.75,481.5,480,481.5,25
20160901|2016-02-23 11:00,23,480.5,481.25,480.5,481.25,6
20160901|2016-02-23 11:30,23,481,481,480.75,480.75,23
20160901|2016-02-23 12:00,23,481.25,481.25,480,480,15
20160901|2016-02-23 12:30,23,479.5,479.75,478.25,479.75,37
20160901|2016-02-23 13:00,23,479.5,480.75,479.5,480.5,42
20160901|2016-02-23 21:30,24,478.25,478.25,478.25,478.25,1
20160901|2016-02-24 02:00,24,478.75,478.75,478.75,478.75,2
20160901|2016-02-24 02:30,24,478,478,478,478,1
20160901|2016-02-24 03:30,24,477.75,477.75,477.75,477.75,2
20160901|2016-02-24 04:00,24,478,478,478,478,1
20160901|2016-02-24 05:00,24,478,478,478,478,2
20160901|2016-02-24 05:30,24,478,478,478,478,9
20160901|2016-02-24 06:30,24,478,478,478,478,2
20160901|2016-02-24 07:30,24,479,479,479,479,3
20160901|2016-02-24 08:30,24,479,480.75,478.25,479.5,34
20160901|2016-02-24 09:00,24,479.5,481.5,479.5,480.75,74
20160901|2016-02-24 09:30,24,479.75,480.25,477.25,477.25,72
20160901|2016-02-24 10:00,24,477.25,477.25,474,474,37
20160901|2016-02-24 10:30,24,473,475.5,472.5,475.5,39
20160901|2016-02-24 11:00,24,477.5,478.5,476.75,477,31
20160901|2016-02-24 11:30,24,477,478.5,477,478.5,28
20160901|2016-02-24 12:00,24,478.25,478.25,477,477,28
20160901|2016-02-24 12:30,24,478,478,477.5,477.5,19
20160901|2016-02-24 13:00,24,477.5,478.25,477,477.5,75
20160901|2016-02-25 01:30,25,477.75,477.75,477.75,477.75,1
20160901|2016-02-25 02:00,25,478,478,478,478,1
20160901|2016-02-25 02:30,25,478.25,478.25,478.25,478.25,1
20160901|2016-02-25 08:30,25,478.5,479,477,477.75,11
20160901|2016-02-25 09:00,25,476,477.25,476,476,16
20160901|2016-02-25 09:30,25,475,476.25,474.5,476.25,10
20160901|2016-02-25 10:00,25,475.5,476.25,474.5,476.25,3
20160901|2016-02-25 10:30,25,479.25,480.75,479,479.25,17
20160901|2016-02-25 12:00,25,479.25,479.75,479.25,479.75,11
20160901|2016-02-25 12:30,25,479,479,479,479,1
20160901|2016-02-25 13:00,25,479.25,480.25,479.25,480.25,23
20160901|2016-02-25 22:00,26,480.75,481,480.75,481,4
20160901|2016-02-25 23:30,26,480.5,480.5,480.5,480.5,4
20160901|2016-02-26 00:30,26,480.5,480.5,480.5,480.5,1
20160901|2016-02-26 01:30,26,480.5,480.5,480.5,480.5,1
20160901|2016-02-26 02:00,26,481,481.25,481,481.25,2
20160901|2016-02-26 03:30,26,480.75,480.75,480.75,480.75,1
20160901|2016-02-26 08:30,26,479.75,481.75,479.75,480.75,62
20160901|2016-02-26 09:00,26,480.5,480.5,476.25,478.75,80
20160901|2016-02-26 09:30,26,478.75,478.75,476.25,477,15
20160901|2016-02-26 10:00,26,477.25,477.25,477.25,477.25,7
20160901|2016-02-26 10:30,26,476.75,477.25,476.5,477.25,13
20160901|2016-02-26 11:00,26,475,475,474.75,474.75,3
20160901|2016-02-26 11:30,26,474.75,476.25,474.75,476.25,13
20160901|2016-02-26 12:00,26,476.25,476.5,476.25,476.25,14
20160901|2016-02-26 12:30,26,477.5,477.5,477.5,477.5,1
20160901|2016-02-26 13:00,26,477,478.75,477,478.25,35
20160901|2016-02-29 06:00,29,481.25,481.5,481.25,481.5,5
20160901|2016-02-29 06:30,29,481.75,481.75,481.75,481.75,1
20160901|2016-02-29 08:30,29,478.5,478.5,478,478.25,8
20160901|2016-02-29 09:00,29,479,480.25,479,479.75,14
20160901|2016-02-29 09:30,29,476.5,480,476.25,479.25,39
20160901|2016-02-29 10:00,29,478.75,480,478.75,480,4
20160901|2016-02-29 10:30,29,476.5,476.5,476.25,476.5,17
20160901|2016-02-29 11:00,29,477.25,479,477.25,478.75,26
20160901|2016-02-29 11:30,29,478.75,478.75,477,477.5,20
20160901|2016-02-29 12:00,29,478.25,478.25,478.25,478.25,5
20160901|2016-02-29 12:30,29,479,479.75,479,479.75,5
20160901|2016-02-29 13:00,29,479.25,480.75,478.5,478.5,77
20160901|2016-03-01 04:00,1,480,480,480,480,2
20160901|2016-03-01 06:30,1,479.25,479.25,479.25,479.25,1
20160901|2016-03-01 08:30,1,478,478,477,477,3
20160901|2016-03-01 09:00,1,478.25,478.25,478,478,6
20160901|2016-03-01 09:30,1,476,476.5,476,476,7
20160901|2016-03-01 10:00,1,475.25,475.25,474.75,474.75,16
20160901|2016-03-01 10:30,1,474.25,475,474.25,475,10
20160901|2016-03-01 11:00,1,474.25,474.25,474.25,474.25,5
20160901|2016-03-01 11:30,1,473.5,474,473.5,473.75,10
20160901|2016-03-01 12:00,1,474,474,474,474,1
20160901|2016-03-01 12:30,1,473.75,473.75,473.75,473.75,1
20160901|2016-03-01 13:00,1,473.25,473.75,472.75,473,36
20160901|2016-03-01 22:00,2,472.75,472.75,472.75,472.75,1
20160901|2016-03-02 05:00,2,473.5,473.5,473.5,473.5,1
20160901|2016-03-02 06:30,2,473.5,473.5,473.5,473.5,2
20160901|2016-03-02 07:00,2,473.5,473.5,473.5,473.5,1
20160901|2016-03-02 07:30,2,473.75,473.75,473.75,473.75,1
20160901|2016-03-02 08:30,2,472.75,473.5,471,473.5,31
20160901|2016-03-02 09:00,2,474.75,478.25,474.75,477.75,30
20160901|2016-03-02 09:30,2,477,478,476.5,477.75,13
20160901|2016-03-02 10:00,2,477.75,478,476.25,476.25,10
20160901|2016-03-02 10:30,2,479,479,476,476.5,22
20160901|2016-03-02 11:00,2,476.25,476.75,476.25,476.75,2
20160901|2016-03-02 11:30,2,477.5,478.25,477.5,477.75,19
20160901|2016-03-02 12:00,2,477.75,478,477.75,477.75,14
20160901|2016-03-02 12:30,2,478,478.5,477.75,477.75,20
20160901|2016-03-02 13:00,2,477.75,478.75,477.5,477.5,69
20160901|2016-03-02 22:30,3,478.75,478.75,478.75,478.75,6
20160901|2016-03-02 23:30,3,478.5,478.5,478.5,478.5,1
20160901|2016-03-03 07:00,3,482,482.25,482,482.25,7
20160901|2016-03-03 07:30,3,483.5,483.75,483.25,483.25,5
20160901|2016-03-03 08:30,3,482.75,483.25,481.25,481.25,22
20160901|2016-03-03 09:00,3,481.25,482.5,481.25,482,16
20160901|2016-03-03 09:30,3,482.5,484.25,481.75,484,8
20160901|2016-03-03 10:00,3,481.75,482.25,481.75,482.25,3
20160901|2016-03-03 10:30,3,481.5,482,481.5,482,16
20160901|2016-03-03 11:00,3,482.25,487.25,482,486.75,64
20160901|2016-03-03 11:30,3,487,491.75,487,488.5,64
20160901|2016-03-03 12:00,3,487.75,487.75,486.5,487.25,10
20160901|2016-03-03 12:30,3,488,488.25,487.75,487.75,13
20160901|2016-03-03 13:00,3,488,489.5,487.75,487.75,32
20160901|2016-03-03 21:00,4,489.75,489.75,489.75,489.75,1
20160901|2016-03-04 02:00,4,492.25,492.5,492.25,492.5,4
20160901|2016-03-04 03:30,4,492,492,492,492,10
20160901|2016-03-04 05:30,4,491.75,491.75,491.75,491.75,1
20160901|2016-03-04 06:30,4,491.25,491.5,491.25,491.25,11
20160901|2016-03-04 07:00,4,491.25,491.5,491.25,491.25,20
20160901|2016-03-04 07:30,4,490.75,490.75,490.75,490.75,2
20160901|2016-03-04 08:30,4,491.25,492.75,487.5,488,48
20160901|2016-03-04 09:00,4,488.5,490,486.75,490,29
20160901|2016-03-04 09:30,4,491.75,493,491.5,492.5,38
20160901|2016-03-04 10:00,4,491.75,491.75,489.25,489.25,71
20160901|2016-03-04 10:30,4,489.75,489.75,488,488.25,3
20160901|2016-03-04 11:00,4,489,489,486.25,486.5,19
20160901|2016-03-04 11:30,4,486.25,488,486.25,487.5,15
20160901|2016-03-04 12:00,4,487.25,488.75,484.75,488.75,33
20160901|2016-03-04 12:30,4,489.25,490.5,489.25,489.25,13
20160901|2016-03-04 13:00,4,489.25,492.5,488.5,492.5,36
20160901|2016-03-06 19:00,7,494.5,498.5,494.5,498.5,50
20160901|2016-03-06 21:30,7,496.25,496.25,496.25,496.25,1
20160901|2016-03-06 23:00,7,497.5,497.5,497.5,497.5,1
20160901|2016-03-07 01:00,7,496.25,496.25,496.25,496.25,2
20160901|2016-03-07 05:00,7,497.25,497.25,497.25,497.25,1
20160901|2016-03-07 07:30,7,496.5,496.5,496.5,496.5,1
20160901|2016-03-07 08:30,7,497,498.5,495.75,496,106
20160901|2016-03-07 09:00,7,495.5,497.5,495.5,497.5,19
20160901|2016-03-07 09:30,7,498,499,498,499,13
20160901|2016-03-07 10:00,7,498.75,500,498.75,499.5,23
20160901|2016-03-07 10:30,7,499.5,499.5,499,499,3
20160901|2016-03-07 11:00,7,499.5,499.5,498.75,498.75,6
20160901|2016-03-07 11:30,7,498.75,498.75,498.75,498.75,16
20160901|2016-03-07 12:00,7,496.5,496.5,496,496,12
20160901|2016-03-07 12:30,7,497,498,496.25,496.25,6
20160901|2016-03-07 13:00,7,496.25,496.25,492.25,493.25,109
20160901|2016-03-08 00:30,8,492,492,492,492,1
20160901|2016-03-08 01:30,8,492,492,492,492,3
20160901|2016-03-08 03:30,8,491.5,491.5,491,491,7
20160901|2016-03-08 04:00,8,490.75,490.75,490.75,490.75,3
20160901|2016-03-08 06:30,8,491.5,491.5,491.5,491.5,1
20160901|2016-03-08 07:00,8,491.25,491.25,491.25,491.25,1
20160901|2016-03-08 07:30,8,491.25,491.25,491.25,491.25,1
20160901|2016-03-08 08:30,8,490.5,491.75,489.25,489.25,32
20160901|2016-03-08 09:00,8,490.5,492.5,490.5,492.5,15
20160901|2016-03-08 09:30,8,493,496.25,493,495.5,25
20160901|2016-03-08 10:00,8,496.75,497.25,496.25,496.25,9
20160901|2016-03-08 11:00,8,497,497.25,496.75,497.25,9
20160901|2016-03-08 11:30,8,496.75,497,496.75,497,6
20160901|2016-03-08 12:00,8,496,496,494.25,494.75,31
20160901|2016-03-08 12:30,8,494.25,494.25,493.25,493.5,32
20160901|2016-03-08 13:00,8,494.25,495,493.25,494.5,37
20160901|2016-03-08 19:00,9,493.5,493.5,492.25,492.25,6
20160901|2016-03-09 07:30,9,492.25,492.25,492.25,492.25,1
20160901|2016-03-09 08:30,9,493,493.25,490.75,493.25,31
20160901|2016-03-09 09:00,9,493.75,494,492.5,492.5,6
20160901|2016-03-09 09:30,9,492,492,491,492,3
20160901|2016-03-09 10:00,9,492.25,493.5,492.25,493.5,2
20160901|2016-03-09 10:30,9,492.5,493.25,491.25,491.25,36
20160901|2016-03-09 11:00,9,493.25,494.75,493.25,493.5,13
20160901|2016-03-09 11:30,9,494.5,495.75,494.5,495.75,3
20160901|2016-03-09 12:30,9,495.75,496.25,495.5,496.25,18
20160901|2016-03-09 13:00,9,496.5,499.25,496.5,498.75,40
20160901|2016-03-09 20:00,10,498.5,498.5,498.5,498.5,1
20160901|2016-03-09 20:30,10,498.25,498.25,498.25,498.25,5
20160901|2016-03-09 22:00,10,498.5,498.5,498.5,498.5,1
20160901|2016-03-10 04:00,10,497.25,497.25,497.25,497.25,1
20160901|2016-03-10 07:30,10,495.5,495.5,495.5,495.5,1
20160901|2016-03-10 08:30,10,498.5,502.5,497.25,502.5,25
20160901|2016-03-10 09:00,10,502.25,502.5,500.25,502.5,57
20160901|2016-03-10 09:30,10,503.25,503.75,502.75,503.75,12
20160901|2016-03-10 10:00,10,503.5,503.5,500.75,500.75,4
20160901|2016-03-10 10:30,10,501.25,502,501.25,502,6
20160901|2016-03-10 11:00,10,502.25,502.25,502,502,2
20160901|2016-03-10 11:30,10,503.25,504.5,503.25,504.5,4
20160901|2016-03-10 12:00,10,503.75,505,503.75,505,4
20160901|2016-03-10 12:30,10,505,505,504.75,504.75,7
20160901|2016-03-10 13:00,10,505.5,506.5,505,505,40
20160901|2016-03-10 19:00,11,506.25,506.25,506.25,506.25,1
20160901|2016-03-11 05:00,11,507.25,507.25,507.25,507.25,13
20160901|2016-03-11 05:30,11,507.25,507.25,507.25,507.25,1
20160901|2016-03-11 08:30,11,507.25,508,504.75,505.25,54
20160901|2016-03-11 09:00,11,505,506.5,502.75,502.75,13
20160901|2016-03-11 09:30,11,503.75,504.25,503.75,504.25,2
20160901|2016-03-11 10:00,11,504.25,507.5,504.25,507.5,31
20160901|2016-03-11 10:30,11,508,508,505.25,505.25,10
20160901|2016-03-11 11:00,11,505,505,502.5,504,10
20160901|2016-03-11 11:30,11,503.75,505.25,503.75,505.25,5
20160901|2016-03-11 12:00,11,505,506,505,505.5,7
20160901|2016-03-11 12:30,11,506.75,507.5,505.5,505.75,25
20160901|2016-03-11 13:00,11,506,506.5,505.5,506.5,35
20160901|2016-03-13 20:30,14,507.75,507.75,507.75,507.75,1
20160901|2016-03-13 21:00,14,507.5,507.5,507.5,507.5,1
20160901|2016-03-14 04:30,14,508.25,508.25,508.25,508.25,1
20160901|2016-03-14 06:00,14,508,508,508,508,1
20160901|2016-03-14 07:30,14,508.5,508.5,508.5,508.5,2
20160901|2016-03-14 08:30,14,505.75,508.75,505.75,506.5,22
20160901|2016-03-14 09:00,14,509.5,510,509.5,509.5,15
20160901|2016-03-14 09:30,14,510.5,511.25,510,510.25,57
20160901|2016-03-14 10:00,14,512,513,512,513,34
20160901|2016-03-14 10:30,14,512,512.25,509.5,510,13
20160901|2016-03-14 11:00,14,510.75,511.5,510.75,511.25,7
20160901|2016-03-14 11:30,14,512.25,512.5,511,511,28
20160901|2016-03-14 12:00,14,511,511,511,511,2
20160901|2016-03-14 12:30,14,510.5,511,510.25,511,10
20160901|2016-03-14 13:00,14,511.75,512.5,511.25,511.25,33
20160901|2016-03-14 20:30,15,512,512,512,512,6
20160901|2016-03-14 21:00,15,511.5,511.5,511.5,511.5,2
20160901|2016-03-14 22:30,15,512.25,512.25,512.25,512.25,1
20160901|2016-03-14 23:30,15,512.25,512.5,512.25,512.5,2
20160901|2016-03-15 00:30,15,512,512,512,512,1
20160901|2016-03-15 01:00,15,512.25,512.25,512.25,512.25,1
20160901|2016-03-15 02:00,15,512,512,512,512,1
20160901|2016-03-15 02:30,15,511.75,511.75,511.75,511.75,2
20160901|2016-03-15 05:30,15,512.25,512.25,512.25,512.25,10
20160901|2016-03-15 06:30,15,512,512,512,512,3
20160901|2016-03-15 07:30,15,510,510,510,510,3
20160901|2016-03-15 08:30,15,509,509.25,507.75,508,17
20160901|2016-03-15 09:00,15,509.25,509.25,508.75,509.25,6
20160901|2016-03-15 09:30,15,509.5,510.5,509.25,510.5,21
20160901|2016-03-15 10:00,15,510.25,511.5,510.25,511.5,25
20160901|2016-03-15 10:30,15,512,512.25,511,511,4
20160901|2016-03-15 11:00,15,512.25,512.75,512.25,512.75,6
20160901|2016-03-15 11:30,15,512.25,512.25,512,512,7
20160901|2016-03-15 12:00,15,512,512.5,512,512.5,3
20160901|2016-03-15 12:30,15,513,513,512.75,512.75,8
20160901|2016-03-15 13:00,15,512.5,513,511.75,512,12
20160901|2016-03-16 04:00,16,512,512,511.5,511.5,2
20160901|2016-03-16 07:30,16,510.5,510.5,509.75,509.75,8
20160901|2016-03-16 08:30,16,509.5,509.5,506.25,506.25,4
20160901|2016-03-16 09:00,16,507,509,507,508.25,10
20160901|2016-03-16 09:30,16,508,509.25,507.75,509.25,6
20160901|2016-03-16 10:00,16,509,509,509,509,15
20160901|2016-03-16 10:30,16,508.75,509.75,508.75,508.75,54
20160901|2016-03-16 11:00,16,508.75,508.75,508.75,508.75,4
20160901|2016-03-16 11:30,16,508.5,508.5,508,508.25,16
20160901|2016-03-16 12:00,16,508,508,506.5,506.5,5
20160901|2016-03-16 12:30,16,507,507,506.75,506.75,14
20160901|2016-03-16 13:00,16,507.25,507.5,506.5,506.75,49
20160901|2016-03-17 01:30,17,507.5,507.5,507.5,507.5,4
20160901|2016-03-17 05:30,17,510.75,510.75,510.75,510.75,1
20160901|2016-03-17 08:30,17,510.5,511,508.5,509.25,38
20160901|2016-03-17 09:00,17,509,509.75,508,508,33
20160901|2016-03-17 09:30,17,508,508,499,501.75,44
20160901|2016-03-17 10:00,17,499.75,502,499.5,499.5,74
20160901|2016-03-17 10:30,17,500,500,498,498.5,15
20160901|2016-03-17 11:00,17,498.25,498.25,491,495.75,96
20160901|2016-03-17 11:30,17,496.5,496.75,491,492.5,102
20160901|2016-03-17 12:00,17,493,494.5,492.5,493.75,60
20160901|2016-03-17 12:30,17,492.5,493.25,492.5,492.75,25
20160901|2016-03-17 13:00,17,493.25,495.25,493.25,494.5,34
20160901|2016-03-17 21:00,18,494.5,494.5,494.5,494.5,1
20160901|2016-03-17 23:30,18,494.25,494.25,494.25,494.25,1
20160901|2016-03-18 01:30,18,495.5,495.5,495.5,495.5,1
20160901|2016-03-18 04:30,18,494.5,494.5,494.5,494.5,1
20160901|2016-03-18 08:30,18,495.25,495.25,493.5,494.25,53
20160901|2016-03-18 09:00,18,494,494.5,493.25,494.25,218
20160901|2016-03-18 09:30,18,495.25,495.25,493,493.75,42
20160901|2016-03-18 10:00,18,493.25,493.5,491.75,491.75,15
20160901|2016-03-18 10:30,18,492,492.25,490.5,490.5,24
20160901|2016-03-18 11:00,18,491.75,491.75,491,491,2
20160901|2016-03-18 11:30,18,491.25,491.25,491.25,491.25,2
20160901|2016-03-18 12:00,18,492.25,492.25,491.5,491.5,7
20160901|2016-03-18 12:30,18,491,492.75,491,492.75,4
20160901|2016-03-18 13:00,18,493,494,493,493.5,37
20160901|2016-03-20 19:30,21,500,500,500,500,1
20160901|2016-03-20 21:30,21,500.25,500.25,500.25,500.25,1
20160901|2016-03-20 23:30,21,498.75,498.75,498.75,498.75,1
20160901|2016-03-21 05:00,21,498.5,498.5,498.5,498.5,2
20160901|2016-03-21 06:30,21,499.75,500,499.75,500,3
20160901|2016-03-21 08:30,21,501.25,504.75,499.5,500.25,157
20160901|2016-03-21 09:00,21,502.25,503.25,500.75,500.75,19
20160901|2016-03-21 09:30,21,500.25,501,498,499,35
20160901|2016-03-21 10:00,21,499,499,496,497.25,12
20160901|2016-03-21 10:30,21,498.5,500.5,498.5,500.25,23
20160901|2016-03-21 12:00,21,498.75,498.75,498,498.25,31
20160901|2016-03-21 12:30,21,498,500.75,497.75,500.5,64
20160901|2016-03-21 13:00,21,500.75,501,498.25,499.75,98
20160901|2016-03-21 20:00,22,502,502,502,502,1
20160901|2016-03-22 03:00,22,504,504.25,504,504,4
20160901|2016-03-22 03:30,22,503.25,503.25,503.25,503.25,1
20160901|2016-03-22 04:30,22,502.75,502.75,502.75,502.75,1
20160901|2016-03-22 06:30,22,504.25,504.25,504.25,504.25,2
20160901|2016-03-22 07:00,22,503.5,503.5,503.5,503.5,2
20160901|2016-03-22 07:30,22,502,502,502,502,1
20160901|2016-03-22 08:30,22,501.75,503.25,501,502.5,8
20160901|2016-03-22 09:00,22,500.25,501.75,500.25,501,9
20160901|2016-03-22 09:30,22,502.25,503.75,502.25,503.5,5
20160901|2016-03-22 10:00,22,503.5,505.75,503.5,505.75,29
20160901|2016-03-22 10:30,22,505.25,505.25,499.25,499.75,26
20160901|2016-03-22 11:00,22,499.25,499.5,498,498,46
20160901|2016-03-22 11:30,22,499.5,500.75,499.5,499.75,36
20160901|2016-03-22 12:00,22,500,501.75,500,501.75,35
20160901|2016-03-22 12:30,22,502.75,503.25,499.75,500.5,39
20160901|2016-03-22 13:00,22,499.75,501.75,499.75,501.75,11
20160901|2016-03-22 19:00,23,501.75,501.75,501.75,501.75,1
20160901|2016-03-22 23:30,23,502,502,502,502,1
20160901|2016-03-23 03:00,23,502,502,502,502,1
20160901|2016-03-23 03:30,23,502,502,502,502,1
20160901|2016-03-23 06:00,23,501.75,501.75,501.75,501.75,1
20160901|2016-03-23 06:30,23,500,500.25,500,500.25,4
20160901|2016-03-23 08:30,23,499,499.25,498.75,499.25,9
20160901|2016-03-23 09:00,23,500.25,501.25,500.25,501,10
20160901|2016-03-23 09:30,23,500,501.25,500,501.25,3
20160901|2016-03-23 10:00,23,500.75,501,498,498.25,16
20160901|2016-03-23 10:30,23,498,498,497.75,497.75,13
20160901|2016-03-23 11:00,23,498,498,496.25,496.5,28
20160901|2016-03-23 11:30,23,497.75,498.5,497.75,498.5,9
20160901|2016-03-23 12:00,23,497.75,497.75,497.75,497.75,2
20160901|2016-03-23 12:30,23,496.75,496.75,496.75,496.75,2
20160901|2016-03-23 13:00,23,496.5,498.25,495.5,498.25,50
20160901|2016-03-24 07:00,24,495.25,495.25,495,495,3
20160901|2016-03-24 08:30,24,494,495.5,492.5,494.5,48
20160901|2016-03-24 09:00,24,494.5,494.5,493.75,493.75,5
20160901|2016-03-24 09:30,24,495.25,495.5,495.25,495.5,5
20160901|2016-03-24 10:00,24,495.5,496.75,495.5,496.25,23
20160901|2016-03-24 10:30,24,495.75,495.75,495.25,495.5,6
20160901|2016-03-24 11:00,24,495.25,495.5,495.25,495.25,16
20160901|2016-03-24 12:00,24,494.75,495.75,494.75,495.5,47
20160901|2016-03-24 12:30,24,495.5,495.5,495.5,495.5,8
20160901|2016-03-24 13:00,24,496.5,497.25,495.5,496,40
20160901|2016-03-27 21:30,28,496.75,496.75,496.75,496.75,1
20160901|2016-03-28 08:30,28,499.25,504.75,498.5,504.5,40
20160901|2016-03-28 09:00,28,504.75,506.75,504.75,505,53
20160901|2016-03-28 09:30,28,506.5,507.75,506,507,46
20160901|2016-03-28 10:00,28,507.25,509.75,506.75,508.5,57
20160901|2016-03-28 10:30,28,509,509,505.75,505.75,238
20160901|2016-03-28 11:00,28,506.75,507.25,505,505,15
20160901|2016-03-28 11:30,28,505,506.5,504.75,505,47
20160901|2016-03-28 12:00,28,504,504,501.5,502.25,31
20160901|2016-03-28 13:00,28,503.5,503.5,501.25,502.25,51
20160901|2016-03-28 19:00,29,504.25,504.25,503.25,503.25,3
20160901|2016-03-28 20:30,29,504.75,504.75,504.75,504.75,1
20160901|2016-03-28 22:30,29,505.75,505.75,505.75,505.75,3
20160901|2016-03-29 01:30,29,505.25,505.25,505.25,505.25,1
20160901|2016-03-29 04:00,29,504,504,503.75,503.75,2
20160901|2016-03-29 06:00,29,507,507,507,507,1
20160901|2016-03-29 07:30,29,506,506,505.75,505.75,5
20160901|2016-03-29 08:30,29,505.75,506.25,503.75,504.75,10
20160901|2016-03-29 09:00,29,505.75,506.5,504.5,504.5,15
20160901|2016-03-29 09:30,29,505.75,505.75,505.5,505.5,6
20160901|2016-03-29 10:00,29,505.75,507.5,505.75,507.5,14
20160901|2016-03-29 10:30,29,507.75,508.25,507.75,507.75,5
20160901|2016-03-29 11:00,29,508.25,508.5,506.75,506.75,17
20160901|2016-03-29 11:30,29,506.5,507.25,506.5,507.25,15
20160901|2016-03-29 12:00,29,506,507.25,506,507.25,6
20160901|2016-03-29 12:30,29,506.5,506.5,506.5,506.5,9
20160901|2016-03-29 13:00,29,506,507.75,505.5,506,29
20160901|2016-03-29 19:00,30,506,506,506,506,2
20160901|2016-03-29 22:30,30,506.25,506.25,506.25,506.25,1
20160901|2016-03-29 23:30,30,506.75,506.75,506.75,506.75,2
20160901|2016-03-30 06:30,30,505.25,505.25,504.5,504.5,4
20160901|2016-03-30 07:00,30,504,504,503.25,503.25,8
20160901|2016-03-30 08:30,30,504.5,505,492,494.75,126
20160901|2016-03-30 09:00,30,494.25,494.5,493.25,493.75,38
20160901|2016-03-30 09:30,30,493,493.5,491.5,493,35
20160901|2016-03-30 10:00,30,493,493.25,492.75,492.75,69
20160901|2016-03-30 10:30,30,492.5,494.25,492,493.5,42
20160901|2016-03-30 11:00,30,493.25,493.25,491.5,491.5,37
20160901|2016-03-30 11:30,30,492.75,494,492.75,493,32
20160901|2016-03-30 12:00,30,493,493.5,492.75,493.25,12
20160901|2016-03-30 12:30,30,493.5,494,492.75,493.25,13
20160901|2016-03-30 13:00,30,493.25,493.5,490.75,491,59
20160901|2016-03-30 19:00,31,492,492.5,491.75,492.5,13
20160901|2016-03-30 20:30,31,492.5,493,492.5,492.75,3
20160901|2016-03-31 00:00,31,492.75,492.75,492.75,492.75,1
20160901|2016-03-31 00:30,31,492.75,492.75,492.75,492.75,1
20160901|2016-03-31 04:00,31,491.25,491.25,491.25,491.25,2
20160901|2016-03-31 05:30,31,490.75,490.75,490,490.5,10
20160901|2016-03-31 06:00,31,490.25,490.5,490,490,7
20160901|2016-03-31 06:30,31,490.75,490.75,490.75,490.75,21
20160901|2016-03-31 07:00,31,490.5,490.75,490.5,490.75,21
20160901|2016-03-31 08:30,31,490.75,491.5,487.25,489.25,54
20160901|2016-03-31 09:00,31,489.25,489.5,487.75,489,49
20160901|2016-03-31 09:30,31,488.5,491,488.5,491,14
20160901|2016-03-31 10:00,31,490.5,490.5,488.5,489.25,38
20160901|2016-03-31 10:30,31,489.25,489.5,488,489,17
20160901|2016-03-31 11:00,31,488.25,499.5,484.75,499,108
20160901|2016-03-31 11:30,31,499,499,495.75,496.25,42
20160901|2016-03-31 12:00,31,495.75,496,493.5,493.75,18
20160901|2016-03-31 12:30,31,495.75,496.25,494.5,495.75,29
20160901|2016-03-31 13:00,31,497.5,504.25,497.5,500.75,66
20160901|2016-03-31 21:30,1,500.75,500.75,500.75,500.75,2
20160901|2016-04-01 03:00,1,499.5,499.5,499.5,499.5,1
20160901|2016-04-01 08:30,1,495.25,500.5,493.25,500.5,63
20160901|2016-04-01 09:00,1,500.5,500.5,497.5,498.5,63
20160901|2016-04-01 09:30,1,499.75,501,499.5,499.75,26
20160901|2016-04-01 10:30,1,499.75,499.75,499.75,499.75,3
20160901|2016-04-01 11:00,1,501.25,501.25,501.25,501.25,1
20160901|2016-04-01 11:30,1,500.75,500.75,500.75,500.75,2
20160901|2016-04-01 12:00,1,500.25,500.25,500.25,500.25,3
20160901|2016-04-01 12:30,1,499.25,500.5,499.25,500.5,3
20160901|2016-04-01 13:00,1,500.25,502.75,500.25,502.75,26
20160901|2016-04-03 19:00,4,504.25,505.25,504.25,505.25,3
20160901|2016-04-04 06:30,4,504,504,501.75,502,5
20160901|2016-04-04 07:30,4,501.5,501.5,501.5,501.5,3
20160901|2016-04-04 08:30,4,503,505.5,502.5,503.75,36
20160901|2016-04-04 09:00,4,504.5,504.5,502.75,504.25,22
20160901|2016-04-04 09:30,4,504.5,504.5,500.25,502.25,20
20160901|2016-04-04 10:00,4,500.75,501.75,499.75,500.5,25
20160901|2016-04-04 10:30,4,501.5,501.5,498.5,499.5,11
20160901|2016-04-04 11:00,4,499.25,499.25,496.5,497.75,22
20160901|2016-04-04 11:30,4,497.25,498.25,497.25,497.5,4
20160901|2016-04-04 12:00,4,499,500.25,499,500.25,13
20160901|2016-04-04 12:30,4,501.5,501.5,500.5,501,19
20160901|2016-04-04 13:00,4,501.5,501.5,500.25,501,18
20160901|2016-04-04 19:00,5,501.75,501.75,501.75,501.75,6
20160901|2016-04-04 19:30,5,501.5,501.5,501.5,501.5,3
20160901|2016-04-04 20:00,5,501.75,501.75,501.75,501.75,2
20160901|2016-04-04 20:30,5,502.25,502.5,502.25,502.5,8
20160901|2016-04-04 21:00,5,503,503,503,503,2
20160901|2016-04-05 00:00,5,503,503,503,503,1
20160901|2016-04-05 00:30,5,502.5,502.5,502.5,502.5,3
20160901|2016-04-05 02:00,5,500.25,500.25,500,500,3
20160901|2016-04-05 02:30,5,499,499,499,499,1
20160901|2016-04-05 03:00,5,499,499,499,499,1
20160901|2016-04-05 05:00,5,498,498,498,498,7
20160901|2016-04-05 05:30,5,498,498,498,498,13
20160901|2016-04-05 08:30,5,498.75,500.25,497.5,498.25,15
20160901|2016-04-05 09:00,5,497,499.5,496.5,499.5,99
20160901|2016-04-05 09:30,5,501.25,501.25,498.75,499.5,9
20160901|2016-04-05 10:00,5,499.25,500.25,499.25,500.25,32
20160901|2016-04-05 10:30,5,500.75,500.75,499.5,499.75,15
20160901|2016-04-05 11:00,5,499.75,500.75,499.75,500.5,17
20160901|2016-04-05 11:30,5,501.25,501.25,498.75,498.75,10
20160901|2016-04-05 12:00,5,498,498,496.5,497.75,41
20160901|2016-04-05 12:30,5,497.25,498.25,497,497,16
20160901|2016-04-05 13:00,5,498.5,500,498,500,18
20160901|2016-04-05 19:00,6,497,497,497,497,3
20160901|2016-04-05 21:00,6,496.5,496.5,496.5,496.5,1
20160901|2016-04-06 00:00,6,496,496,496,496,1
20160901|2016-04-06 03:30,6,493.5,493.5,493.25,493.25,5
20160901|2016-04-06 06:30,6,491.25,491.25,491.25,491.25,1
20160901|2016-04-06 07:00,6,490.75,491.25,490.75,491.25,3
20160901|2016-04-06 08:30,6,490,490,486.5,488,219
20160901|2016-04-06 09:00,6,488.5,488.5,485.75,486,35
20160901|2016-04-06 09:30,6,485.5,486.5,484.5,486,23
20160901|2016-04-06 10:00,6,486,486.75,486,486.75,36
20160901|2016-04-06 10:30,6,487.5,488.75,487.25,488.75,26
20160901|2016-04-06 11:00,6,489,489,486.75,486.75,42
20160901|2016-04-06 11:30,6,486.25,487.75,486,487.5,24
20160901|2016-04-06 12:00,6,487,487.5,486.25,486.25,9
20160901|2016-04-06 12:30,6,486,487.25,486,487.25,12
20160901|2016-04-06 13:00,6,487.5,487.75,486.5,487.5,45
20160901|2016-04-06 19:00,7,487,487,486.5,486.5,10
20160901|2016-04-06 19:30,7,486.25,487.75,486.25,487.75,6
20160901|2016-04-07 00:30,7,487.5,487.5,487.5,487.5,29
20160901|2016-04-07 01:00,7,488,488,487.5,487.75,23
20160901|2016-04-07 02:00,7,487.75,487.75,487.5,487.5,2
20160901|2016-04-07 02:30,7,487.75,487.75,487.5,487.75,4
20160901|2016-04-07 03:30,7,486.5,486.5,486.5,486.5,1
20160901|2016-04-07 04:00,7,486.5,486.5,486.5,486.5,2
20160901|2016-04-07 04:30,7,486,486,486,486,4
20160901|2016-04-07 05:00,7,485.25,485.25,485,485,21
20160901|2016-04-07 05:30,7,483.5,483.5,483.5,483.5,3
20160901|2016-04-07 06:30,7,484.5,484.5,484.5,484.5,2
20160901|2016-04-07 07:00,7,484.75,485.25,484.75,485.25,2
20160901|2016-04-07 07:30,7,484,484,483.5,483.75,10
20160901|2016-04-07 08:30,7,483.5,485,483,483.5,38
20160901|2016-04-07 09:00,7,483.25,485.25,483.25,483.75,26
20160901|2016-04-07 09:30,7,483.75,484.5,483.5,483.75,39
20160901|2016-04-07 10:00,7,483.5,484.75,483.5,484.5,36
20160901|2016-04-07 10:30,7,484.75,485.5,484,484.5,37
20160901|2016-04-07 11:00,7,484.25,485.25,484,484.75,46
20160901|2016-04-07 11:30,7,484.5,484.5,483.5,483.5,14
20160901|2016-04-07 12:00,7,483,483,482.5,482.75,13
20160901|2016-04-07 12:30,7,483,483,482.25,482.75,15
20160901|2016-04-07 13:00,7,482.5,482.5,479.75,481.5,33
20160901|2016-04-07 20:30,8,480,480,480,480,2
20160901|2016-04-08 02:00,8,480.25,480.25,480.25,480.25,2
20160901|2016-04-08 02:30,8,481,481,481,481,5
20160901|2016-04-08 03:30,8,481.25,481.25,481.25,481.25,1
20160901|2016-04-08 05:00,8,481.75,481.75,481.75,481.75,1
20160901|2016-04-08 07:00,8,482.5,482.5,481.5,481.5,4
20160901|2016-04-08 08:30,8,481.75,484.25,481.75,482.5,22
20160901|2016-04-08 09:00,8,483.75,485.75,483.75,484.5,20
20160901|2016-04-08 09:30,8,485.75,486.5,483.75,484.5,13
20160901|2016-04-08 10:00,8,485.75,485.75,483.75,483.75,7
20160901|2016-04-08 10:30,8,485,485,485,485,14
20160901|2016-04-08 11:00,8,484.75,484.75,484.75,484.75,4
20160901|2016-04-08 11:30,8,484.25,484.5,484.25,484.5,6
20160901|2016-04-08 12:30,8,484,484,483.25,483.25,32
20160901|2016-04-08 13:00,8,484,486.25,484,484.25,57
20160901|2016-04-10 19:00,11,476.75,476.75,476,476,22
20160901|2016-04-10 19:30,11,475,475,475,475,101
20160901|2016-04-10 21:00,11,476,476,476,476,2
20160901|2016-04-10 23:30,11,477.25,477.5,477.25,477.5,2
20160901|2016-04-11 01:00,11,476.5,476.5,476.5,476.5,1
20160901|2016-04-11 01:30,11,477.75,477.75,477.75,477.75,1
20160901|2016-04-11 02:30,11,476.5,476.5,476.5,476.5,1
20160901|2016-04-11 03:00,11,475.75,475.75,475.75,475.75,2
20160901|2016-04-11 04:00,11,477.5,477.5,477.5,477.5,3
20160901|2016-04-11 06:00,11,477.75,477.75,477.75,477.75,4
20160901|2016-04-11 06:30,11,477.5,477.5,476.75,476.75,2
20160901|2016-04-11 08:30,11,475,475,472.25,473,102
20160901|2016-04-11 09:00,11,473,474.5,472.75,473.75,20
20160901|2016-04-11 09:30,11,473.25,473.25,470,470,372
20160901|2016-04-11 10:00,11,470.25,470.5,469.25,469.25,61
20160901|2016-04-11 10:30,11,469.25,470.75,468.5,469.25,126
20160901|2016-04-11 11:00,11,469,469,468.25,468.5,50
20160901|2016-04-11 11:30,11,468.5,469,468.5,468.75,97
20160901|2016-04-11 12:00,11,468.25,468.25,468.25,468.25,2
20160901|2016-04-11 12:30,11,468.5,468.5,467.5,467.5,126
20160901|2016-04-11 13:00,11,467.5,469,467.25,469,103
20160901|2016-04-11 19:00,12,470,470,469.5,469.5,8
20160901|2016-04-12 01:30,12,468,468,468,468,2
20160901|2016-04-12 02:00,12,468.25,468.25,468.25,468.25,5
20160901|2016-04-12 06:00,12,471.5,471.5,471.5,471.5,2
20160901|2016-04-12 07:00,12,472.5,472.5,472.5,472.5,18
20160901|2016-04-12 08:30,12,472.25,473.5,471,472.5,63
20160901|2016-04-12 09:00,12,473,474,472.5,474,51
20160901|2016-04-12 09:30,12,473.75,476.25,473.5,474.75,48
20160901|2016-04-12 10:00,12,474.75,476.25,474.75,475.75,12
20160901|2016-04-12 10:30,12,476,476.25,474,474.25,9
20160901|2016-04-12 11:00,12,473.25,473.5,473.25,473.25,29
20160901|2016-04-12 11:30,12,472.5,473,471.25,471.25,14
20160901|2016-04-12 12:00,12,471.75,471.75,471.75,471.75,2
20160901|2016-04-12 12:30,12,471.25,471.75,471,471.75,28
20160901|2016-04-12 13:00,12,472,472.25,471.5,472.25,140
20160901|2016-04-12 19:00,13,471.75,471.75,471.75,471.75,20
20160901|2016-04-13 00:30,13,470,470.75,470,470.75,6
20160901|2016-04-13 01:30,13,472.5,472.5,472.5,472.5,2
20160901|2016-04-13 03:30,13,473.25,473.25,473.25,473.25,1
20160901|2016-04-13 07:00,13,473.75,474.25,473.75,474.25,9
20160901|2016-04-13 07:30,13,474,474,473.75,473.75,6
20160901|2016-04-13 08:30,13,480.25,480.25,472.75,476.75,107
20160901|2016-04-13 09:00,13,477.25,482.75,477.25,479.5,135
20160901|2016-04-13 09:30,13,479.5,480.5,479,479.75,18
20160901|2016-04-13 10:00,13,479.25,480.25,478,478,24
20160901|2016-04-13 10:30,13,477,477.5,477,477.25,3
20160901|2016-04-13 11:00,13,477.5,481.25,477.5,481.25,15
20160901|2016-04-13 11:30,13,480,480.25,480,480,3
20160901|2016-04-13 12:00,13,479.5,479.75,479.25,479.5,18
20160901|2016-04-13 12:30,13,480.75,482,480.75,482,26
20160901|2016-04-13 13:00,13,482.25,482.25,477.5,479.5,124
20160901|2016-04-13 19:00,14,480,480,479.75,479.75,4
20160901|2016-04-13 20:30,14,481.75,481.75,481.75,481.75,4
20160901|2016-04-14 02:30,14,481.25,481.5,481.25,481.5,42
20160901|2016-04-14 04:00,14,477.75,477.75,476.75,476.75,2
20160901|2016-04-14 04:30,14,476.25,476.25,476.25,476.25,2
20160901|2016-04-14 06:00,14,477.5,477.5,477.5,477.5,2
20160901|2016-04-14 06:30,14,478.25,478.25,478.25,478.25,6
20160901|2016-04-14 08:30,14,475.25,481.75,475.25,476.25,85
20160901|2016-04-14 09:00,14,476.5,476.75,475,476.25,5
20160901|2016-04-14 09:30,14,477,478,477,478,5
20160901|2016-04-14 10:00,14,477,478,477,477.75,6
20160901|2016-04-14 10:30,14,477.5,478.75,477.5,478,19
20160901|2016-04-14 11:00,14,477.75,477.75,475.5,475.75,5
20160901|2016-04-14 11:30,14,475.5,475.5,474.5,475.25,39
20160901|2016-04-14 12:00,14,475.25,477.25,474.75,477,65
20160901|2016-04-14 12:30,14,477.25,478.5,477,478.25,65
20160901|2016-04-14 13:00,14,478.5,481.25,477.25,480.5,60
20160901|2016-04-14 19:00,15,479,479.25,478.75,478.75,39
20160901|2016-04-14 19:30,15,479,479,479,479,4
20160901|2016-04-14 21:00,15,479.75,480,479.75,480,10
20160901|2016-04-14 21:30,15,479.75,480.25,479.75,480.25,10
20160901|2016-04-15 02:00,15,481.5,481.5,481.5,481.5,1
20160901|2016-04-15 04:30,15,479.25,479.25,479.25,479.25,7
20160901|2016-04-15 05:00,15,479,479,478.75,478.75,2
20160901|2016-04-15 07:30,15,476.75,476.75,476.75,476.75,3
20160901|2016-04-15 08:30,15,478,479,476,476.5,37
20160901|2016-04-15 09:00,15,477.25,482,477.25,478.75,85
20160901|2016-04-15 09:30,15,479.5,480.5,478.5,479.75,41
20160901|2016-04-15 10:00,15,479.75,483,479.75,482.5,74
20160901|2016-04-15 10:30,15,482.5,483.25,481,481.75,42
20160901|2016-04-15 11:00,15,481.25,481.5,479.75,481,40
20160901|2016-04-15 11:30,15,481.25,482.75,480.75,482.5,20
20160901|2016-04-15 12:00,15,482.75,484,482.5,483.5,42
20160901|2016-04-15 12:30,15,483.5,483.75,482,482,16
20160901|2016-04-15 13:00,15,482.5,483.5,482,482.5,102
20160901|2016-04-17 19:00,18,482.75,482.75,482.75,482.75,20
20160901|2016-04-17 20:00,18,482.75,482.75,482.75,482.75,1
20160901|2016-04-17 21:00,18,483.5,483.5,483.5,483.5,5
20160901|2016-04-17 23:00,18,484.75,485.25,484.75,485.25,3
20160901|2016-04-18 01:30,18,485.75,485.75,485.75,485.75,2
20160901|2016-04-18 02:00,18,485.5,485.5,485.5,485.5,2
20160901|2016-04-18 02:30,18,484.25,484.25,484.25,484.25,1
20160901|2016-04-18 03:30,18,482.5,482.5,482.5,482.5,4
20160901|2016-04-18 04:00,18,482.5,482.75,482.5,482.75,5
20160901|2016-04-18 04:30,18,482.75,482.75,482.5,482.5,4
20160901|2016-04-18 07:00,18,484.5,484.5,483.75,483.75,5
20160901|2016-04-18 08:30,18,483.75,485.75,482.75,483.5,76
20160901|2016-04-18 09:00,18,483,487,483,487,26
20160901|2016-04-18 09:30,18,487.5,490.5,487.25,490.5,68
20160901|2016-04-18 10:00,18,491.5,491.5,489.25,489.25,29
20160901|2016-04-18 10:30,18,489,491,488.75,489.75,45
20160901|2016-04-18 11:00,18,490.75,492.75,490.5,491.25,57
20160901|2016-04-18 11:30,18,491.5,492.75,490.75,492.25,55
20160901|2016-04-18 12:00,18,492.5,493.75,490.25,490.5,53
20160901|2016-04-18 12:30,18,490.75,490.75,488.75,488.75,85
20160901|2016-04-18 13:00,18,489.5,490.25,487.75,489.75,117
20160901|2016-04-18 19:00,19,489,489,489,489,2
20160901|2016-04-18 19:30,19,489,489.25,489,489.25,7
20160901|2016-04-18 20:30,19,489.5,489.5,489.5,489.5,1
20160901|2016-04-18 22:00,19,490.5,490.5,490.5,490.5,1
20160901|2016-04-18 22:30,19,490,490,490,490,1
20160901|2016-04-18 23:30,19,490,490,490,490,3
20160901|2016-04-19 00:30,19,490.25,490.25,490.25,490.25,30
20160901|2016-04-19 01:00,19,489.75,489.75,489.75,489.75,1
20160901|2016-04-19 02:30,19,490,490.75,489.75,490.75,11
20160901|2016-04-19 03:00,19,490,490,490,490,1
20160901|2016-04-19 03:30,19,489.5,490,489,490,3
20160901|2016-04-19 04:00,19,489.5,489.5,489.25,489.25,3
20160901|2016-04-19 04:30,19,489,489,489,489,2
20160901|2016-04-19 05:30,19,489,489,489,489,1
20160901|2016-04-19 06:30,19,490.75,491,490.75,491,10
20160901|2016-04-19 07:00,19,490.75,492,490.75,492,7
20160901|2016-04-19 07:30,19,492.25,492.25,492.25,492.25,2
20160901|2016-04-19 08:30,19,492.25,498.25,492.25,494.25,166
20160901|2016-04-19 09:00,19,494.5,495.25,491.25,494.75,41
20160901|2016-04-19 09:30,19,494.5,499,494.5,498,113
20160901|2016-04-19 10:00,19,498.25,503.75,498,503.75,137
20160901|2016-04-19 10:30,19,503,503,499,499.25,114
20160901|2016-04-19 11:00,19,499.5,500.5,494.75,497,85
20160901|2016-04-19 11:30,19,496.75,499.5,496.75,499.5,49
20160901|2016-04-19 12:00,19,499.75,500.25,499.25,500.25,11
20160901|2016-04-19 12:30,19,500.25,502.25,500.25,501.25,20
20160901|2016-04-19 13:00,19,501.25,502.75,500.25,501,84
20160901|2016-04-19 19:00,20,500.25,500.75,500.25,500.75,15
20160901|2016-04-19 19:30,20,501.5,501.5,501.5,501.5,2
20160901|2016-04-19 20:00,20,502,502,502,502,2
20160901|2016-04-19 20:30,20,502.25,502.25,502.25,502.25,1
20160901|2016-04-20 02:00,20,503.25,503.25,503.25,503.25,1
20160901|2016-04-20 02:30,20,503.25,503.25,503.25,503.25,3
20160901|2016-04-20 03:00,20,503.75,503.75,503.5,503.75,43
20160901|2016-04-20 03:30,20,503.75,503.75,503.75,503.75,14
20160901|2016-04-20 04:00,20,503.75,504,503.75,504,12
20160901|2016-04-20 05:00,20,504.5,504.5,504.5,504.5,2
20160901|2016-04-20 06:00,20,504.25,504.25,504.25,504.25,1
20160901|2016-04-20 07:00,20,504,504.25,503,504,21
20160901|2016-04-20 07:30,20,504,504.5,503.75,503.75,12
20160901|2016-04-20 08:30,20,505,507.5,502.75,507.5,140
20160901|2016-04-20 09:00,20,507.25,508.75,500.75,504.25,215
20160901|2016-04-20 09:30,20,504.75,506.5,504.25,506.5,40
20160901|2016-04-20 10:00,20,506.5,509,505.75,508.75,175
20160901|2016-04-20 10:30,20,508.5,513,508,510.5,163
20160901|2016-04-20 11:00,20,510.5,512.25,510.5,511.25,64
20160901|2016-04-20 11:30,20,511.5,513.5,511.5,513,32
20160901|2016-04-20 12:00,20,513.25,513.75,512.75,513.75,46
20160901|2016-04-20 12:30,20,513.75,517,513.5,515.75,174
20160901|2016-04-20 13:00,20,515,520,514.5,518.5,128
20160901|2016-04-20 19:00,21,517,518,517,518,3
20160901|2016-04-20 19:30,21,517.75,518,517.25,517.75,14
20160901|2016-04-20 20:00,21,517.75,518,517.75,518,5
20160901|2016-04-20 20:30,21,517.75,518,517.75,518,7
20160901|2016-04-20 21:30,21,518.25,518.5,518,518,23
20160901|2016-04-20 22:00,21,518.5,518.5,518.5,518.5,5
20160901|2016-04-20 22:30,21,518,518.5,518,518.25,19
20160901|2016-04-20 23:00,21,518.25,518.25,518.25,518.25,11
20160901|2016-04-20 23:30,21,518.25,518.25,518.25,518.25,16
20160901|2016-04-21 00:00,21,518.25,518.25,518.25,518.25,23
20160901|2016-04-21 01:00,21,518.25,518.25,518.25,518.25,3
20160901|2016-04-21 03:00,21,518.5,518.5,518,518,21
20160901|2016-04-21 03:30,21,519,519,518.75,519,16
20160901|2016-04-21 04:00,21,520,522.25,520,522,38
20160901|2016-04-21 04:30,21,522.25,523.25,522.25,522.75,7
20160901|2016-04-21 05:00,21,523.75,523.75,523.75,523.75,15
20160901|2016-04-21 05:30,21,523,523,522,522.25,73
20160901|2016-04-21 06:00,21,522.5,523.5,522.25,523.5,12
20160901|2016-04-21 06:30,21,523.75,523.75,523.75,523.75,6
20160901|2016-04-21 07:00,21,523,523.25,521,521.25,81
20160901|2016-04-21 07:30,21,521.25,523.25,518.5,518.75,59
20160901|2016-04-21 08:30,21,518,518.75,507.25,510.25,895
20160901|2016-04-21 09:00,21,509.75,511,507.5,511,166
20160901|2016-04-21 09:30,21,510.25,514.75,510,513.75,97
20160901|2016-04-21 10:00,21,513.75,517.75,513.5,516.5,160
20160901|2016-04-21 10:30,21,516.25,518,515,515.75,51
20160901|2016-04-21 11:00,21,516.25,518.25,516,517.75,51
20160901|2016-04-21 11:30,21,518,518.75,517.25,518.5,137
20160901|2016-04-21 12:00,21,518.5,518.5,517.5,518.25,181
20160901|2016-04-21 12:30,21,518,518.75,517,517,589
20160901|2016-04-21 13:00,21,516.75,517,512.5,512.5,84
20160901|2016-04-21 19:00,22,511,511.5,511,511.5,16
20160901|2016-04-21 23:30,22,509.25,509.25,509.25,509.25,1
20160901|2016-04-22 01:00,22,507.5,507.5,507,507,2
20160901|2016-04-22 02:00,22,501.75,501.75,501,501.25,8
20160901|2016-04-22 03:00,22,503,503,502,502,10
20160901|2016-04-22 03:30,22,502,502,502,502,1
20160901|2016-04-22 04:00,22,501.25,502.5,501.25,502.5,2
20160901|2016-04-22 04:30,22,502.25,502.25,502.25,502.25,1
20160901|2016-04-22 05:00,22,502,502,501.5,502,4
20160901|2016-04-22 06:00,22,501.75,501.75,500.25,500.75,9
20160901|2016-04-22 06:30,22,501.5,503.5,501.5,503.5,18
20160901|2016-04-22 07:00,22,502.5,503,500.25,500.25,32
20160901|2016-04-22 07:30,22,500.25,502.25,500.25,502,36
20160901|2016-04-22 08:30,22,502,503.75,498.25,503.75,182
20160901|2016-04-22 09:00,22,504,504,499.75,500,77
20160901|2016-04-22 09:30,22,500.75,503.25,500.5,501.25,134
20160901|2016-04-22 10:00,22,501.25,502.5,497.5,497.75,133
20160901|2016-04-22 10:30,22,497.25,497.5,484.75,491.25,377
20160901|2016-04-22 11:00,22,489.25,490.25,484.5,485,119
20160901|2016-04-22 11:30,22,484.75,487.25,484.75,487.25,65
20160901|2016-04-22 12:00,22,487.25,487.75,486,486.5,58
20160901|2016-04-22 12:30,22,487,488.25,486.25,486.5,26
20160901|2016-04-22 13:00,22,486.5,490.25,486.25,486.5,96
20160901|2016-04-24 23:30,25,487.75,487.75,487.75,487.75,1
20160901|2016-04-25 00:00,25,487.75,487.75,487.75,487.75,1
20160901|2016-04-25 02:30,25,486.5,486.5,486.5,486.5,3
20160901|2016-04-25 03:00,25,485,485,485,485,1
20160901|2016-04-25 03:30,25,484.25,484.25,482.5,482.5,6
20160901|2016-04-25 04:00,25,481.25,481.25,481,481,3
20160901|2016-04-25 04:30,25,481,481.25,480.75,480.75,15
20160901|2016-04-25 05:00,25,481.5,482.25,481.5,481.75,12
20160901|2016-04-25 05:30,25,482,482,482,482,10
20160901|2016-04-25 06:00,25,482,483.25,482,483.25,20
20160901|2016-04-25 06:30,25,483.75,483.75,483.5,483.75,23
20160901|2016-04-25 07:30,25,482.5,484.5,482.5,484.5,6
20160901|2016-04-25 08:30,25,484.25,489.75,481.75,488,205
20160901|2016-04-25 09:00,25,489.25,489.5,484,485.25,50
20160901|2016-04-25 09:30,25,484,488.5,484,488.5,52
20160901|2016-04-25 10:00,25,488.75,492.5,488.25,492.5,43
20160901|2016-04-25 10:30,25,492,493.75,491.5,492.25,16
20160901|2016-04-25 11:00,25,493,495,493,493.25,45
20160901|2016-04-25 11:30,25,493,494,490.5,492.75,113
20160901|2016-04-25 12:00,25,491.25,493.5,491.25,492.5,10
20160901|2016-04-25 12:30,25,491,493.75,490,493.75,35
20160901|2016-04-25 13:00,25,493.75,494.5,486.5,486.5,143
20160901|2016-04-25 19:00,26,486.5,486.5,485,485,3
20160901|2016-04-25 19:30,26,484.25,484.25,484.25,484.25,2
20160901|2016-04-25 21:00,26,486.5,486.5,486.5,486.5,2
20160901|2016-04-25 23:00,26,483.25,483.25,483,483,2
20160901|2016-04-26 00:00,26,483.75,483.75,483.75,483.75,1
20160901|2016-04-26 00:30,26,484.5,484.5,484.5,484.5,1
20160901|2016-04-26 01:00,26,484,484,484,484,1
20160901|2016-04-26 03:00,26,485.25,486,485.25,486,2
20160901|2016-04-26 03:30,26,486.25,486.25,486.25,486.25,1
20160901|2016-04-26 04:30,26,486.75,486.75,486.75,486.75,9
20160901|2016-04-26 06:30,26,486.75,486.75,486.75,486.75,21
20160901|2016-04-26 07:00,26,487.25,487.5,487,487.5,7
20160901|2016-04-26 07:30,26,486.5,487.5,486.5,487.5,5
20160901|2016-04-26 08:30,26,488.5,491.5,487,489,135
20160901|2016-04-26 09:00,26,487.75,487.75,481,482,149
20160901|2016-04-26 09:30,26,482.5,486,481.5,485.25,34
20160901|2016-04-26 10:00,26,486,490,484.75,487.5,81
20160901|2016-04-26 10:30,26,488.25,489,487,488,24
20160901|2016-04-26 11:00,26,488,489.5,486.75,489.25,27
20160901|2016-04-26 11:30,26,489,491.5,489,491.5,117
20160901|2016-04-26 12:00,26,491.5,491.5,488.25,488.25,52
20160901|2016-04-26 12:30,26,490.25,490.75,490.25,490.5,17
20160901|2016-04-26 13:00,26,489.5,492.75,489.5,491.5,69
20160901|2016-04-26 19:00,27,492.5,492.5,492.5,492.5,1
20160901|2016-04-26 20:30,27,491.5,491.5,491.5,491.5,2
20160901|2016-04-27 03:00,27,489.25,489.25,488.75,488.75,2
20160901|2016-04-27 03:30,27,489,489,489,489,1
20160901|2016-04-27 04:00,27,489.25,489.25,489.25,489.25,9
20160901|2016-04-27 04:30,27,490,490,489.75,490,28
20160901|2016-04-27 05:00,27,490,490,489.75,490,25
20160901|2016-04-27 07:00,27,488.25,489.5,488.25,489.25,21
20160901|2016-04-27 07:30,27,488.75,490,488.75,489.25,11
20160901|2016-04-27 08:30,27,488.75,493,488.25,493,95
20160901|2016-04-27 09:00,27,492.25,493,489.5,491,65
20160901|2016-04-27 09:30,27,489.75,490,486.75,487.75,105
20160901|2016-04-27 10:00,27,488,489.75,487.25,489.75,25
20160901|2016-04-27 10:30,27,487.75,488.25,487.25,488,17
20160901|2016-04-27 11:00,27,487,489.75,487,489.5,22
20160901|2016-04-27 11:30,27,489,489.5,488.25,489.25,14
20160901|2016-04-27 12:00,27,489.75,490,486.25,486.75,41
20160901|2016-04-27 12:30,27,487.5,489,487.5,488.25,46
20160901|2016-04-27 13:00,27,487.25,492.75,486.75,492.25,122
20160901|2016-04-27 19:00,28,491.75,491.75,491.75,491.75,7
20160901|2016-04-27 21:30,28,490.75,490.75,490.75,490.75,8
20160901|2016-04-27 22:00,28,490.75,490.75,490.75,490.75,11
20160901|2016-04-27 23:30,28,491.75,491.75,491.75,491.75,1
20160901|2016-04-28 00:00,28,491.25,491.25,491.25,491.25,5
20160901|2016-04-28 00:30,28,491.25,491.25,491.25,491.25,40
20160901|2016-04-28 01:00,28,491,492,491,491.5,24
20160901|2016-04-28 01:30,28,491.5,491.5,491.5,491.5,2
20160901|2016-04-28 02:00,28,491.5,491.5,491.5,491.5,1
20160901|2016-04-28 02:30,28,491.75,493,491.75,492.75,4
20160901|2016-04-28 03:00,28,492.5,492.5,492.25,492.25,2
20160901|2016-04-28 04:00,28,492.75,493.25,492.5,492.5,41
20160901|2016-04-28 06:00,28,492.75,492.75,492.75,492.75,1
20160901|2016-04-28 07:00,28,492.5,493.5,492.5,493.5,5
20160901|2016-04-28 07:30,28,494,495.25,494,495.25,14
20160901|2016-04-28 08:30,28,496,499.5,496,498.5,174
20160901|2016-04-28 09:00,28,499.5,500.5,497.5,499,335
20160901|2016-04-28 09:30,28,499.25,501.25,497.25,498,81
20160901|2016-04-28 10:00,28,498,500,497.25,499.75,419
20160901|2016-04-28 10:30,28,500,500.5,498,498.75,44
20160901|2016-04-28 11:00,28,498.5,499.5,497.5,498,60
20160901|2016-04-28 11:30,28,498,498,496.25,496.25,65
20160901|2016-04-28 12:00,28,495.75,495.75,492.25,493.5,88
20160901|2016-04-28 12:30,28,493.5,495.25,492.5,492.5,91
20160901|2016-04-28 13:00,28,492.5,492.5,488.75,490.5,96
20160901|2016-04-28 21:30,29,490.25,490.5,490.25,490.5,23
20160901|2016-04-28 22:00,29,490.25,490.25,490.25,490.25,2
20160901|2016-04-28 23:00,29,490.25,490.25,490.25,490.25,2
20160901|2016-04-28 23:30,29,490,490,490,490,2
20160901|2016-04-29 00:30,29,490.25,490.5,490.25,490.5,36
20160901|2016-04-29 02:00,29,490.25,490.25,490.25,490.25,1
20160901|2016-04-29 02:30,29,488.75,488.75,488,488,73
20160901|2016-04-29 03:30,29,489.25,489.25,489.25,489.25,1
20160901|2016-04-29 04:00,29,489.75,489.75,489.25,489.5,14
20160901|2016-04-29 04:30,29,489.25,489.5,488.5,488.5,32
20160901|2016-04-29 05:00,29,489.25,490.25,489,490.25,47
20160901|2016-04-29 05:30,29,490.25,492.75,490.25,491.5,79
20160901|2016-04-29 06:00,29,491.25,491.25,491.25,491.25,1
20160901|2016-04-29 07:30,29,492.5,492.5,492.5,492.5,3
20160901|2016-04-29 08:30,29,493.5,495.5,489,494,136
20160901|2016-04-29 09:00,29,494,495.5,492.25,493,174
20160901|2016-04-29 09:30,29,493.5,495,487.5,488.25,193
20160901|2016-04-29 10:00,29,488,488.75,485.5,488.75,81
20160901|2016-04-29 10:30,29,489,492.25,489,491,46
20160901|2016-04-29 11:00,29,491.25,492.5,488.5,488.5,27
20160901|2016-04-29 11:30,29,488.75,489.25,487.25,487.25,26
20160901|2016-04-29 12:00,29,487.5,489.75,487.5,489.75,14
20160901|2016-04-29 12:30,29,489.5,490,489.5,490,10
20160901|2016-04-29 13:00,29,490.25,495,490.25,493,307
20160901|2016-05-01 19:00,2,491.75,491.75,491.75,491.75,2
20160901|2016-05-01 19:30,2,493.5,493.75,493.5,493.75,4
20160901|2016-05-02 02:30,2,491.75,491.75,491.75,491.75,2
20160901|2016-05-02 04:30,2,491,491,491,491,1
20160901|2016-05-02 05:00,2,490.5,490.5,490.25,490.25,8
20160901|2016-05-02 05:30,2,489.75,489.75,489.5,489.5,20
20160901|2016-05-02 06:00,2,489.25,489.25,489.25,489.25,2
20160901|2016-05-02 06:30,2,489.5,489.5,489.25,489.25,4
20160901|2016-05-02 07:00,2,488.75,489,487.5,487.5,43
20160901|2016-05-02 07:30,2,487.5,487.75,487.25,487.25,20
20160901|2016-05-02 08:30,2,488.5,488.5,484,486.25,158
20160901|2016-05-02 09:00,2,486.5,487.25,485.75,486,49
20160901|2016-05-02 09:30,2,486.5,486.5,484,484.5,32
20160901|2016-05-02 10:00,2,484.75,486.25,483.25,485.5,70
20160901|2016-05-02 10:30,2,485.5,487.25,485,485,41
20160901|2016-05-02 11:00,2,484.75,487.75,484.75,487.75,62
20160901|2016-05-02 11:30,2,488,489.5,487,489,161
20160901|2016-05-02 12:00,2,489,489,487.5,488.25,16
20160901|2016-05-02 12:30,2,488.25,488.5,486.25,486.75,25
20160901|2016-05-02 13:00,2,486.75,490.75,486.5,490,220
20160901|2016-05-02 19:00,3,490,490,490,490,9
20160901|2016-05-02 21:30,3,490.25,490.25,489.75,489.75,6
20160901|2016-05-02 22:00,3,489.5,489.5,489.25,489.25,3
20160901|2016-05-03 01:00,3,488.5,488.5,488.5,488.5,3
20160901|2016-05-03 01:30,3,490,490,490,490,1
20160901|2016-05-03 02:00,3,490.75,490.75,490.75,490.75,1
20160901|2016-05-03 03:00,3,493.25,493.25,493.25,493.25,2
20160901|2016-05-03 04:30,3,493.25,493.25,493.25,493.25,2
20160901|2016-05-03 05:00,3,493.25,493.5,493,493.25,16
20160901|2016-05-03 05:30,3,492.25,492.25,492,492,7
20160901|2016-05-03 06:30,3,493,493,490.75,490.75,6
20160901|2016-05-03 07:00,3,489.75,489.75,489.75,489.75,1
20160901|2016-05-03 07:30,3,490.5,490.5,489,489.25,23
20160901|2016-05-03 08:30,3,490.5,492.5,485,485.5,180
20160901|2016-05-03 09:00,3,485,486.5,479.25,479.5,165
20160901|2016-05-03 09:30,3,479,480,475,475.5,205
20160901|2016-05-03 10:00,3,475.25,477.25,473.75,476.75,465
20160901|2016-05-03 10:30,3,476.5,477,474.5,475.5,76
20160901|2016-05-03 11:00,3,474.75,474.75,471.75,474,149
20160901|2016-05-03 11:30,3,473.75,473.75,471.5,473.25,165
20160901|2016-05-03 12:00,3,473.25,475.75,472.75,475.75,101
20160901|2016-05-03 12:30,3,475.5,475.5,474.5,474.75,36
20160901|2016-05-03 13:00,3,475,476.25,472,472.5,165
20160901|2016-05-03 19:30,4,472,472,472,472,5
20160901|2016-05-03 21:00,4,471.75,472,471.75,472,6
20160901|2016-05-03 21:30,4,472.25,472.25,472.25,472.25,16
20160901|2016-05-03 22:00,4,472,472.25,472,472.25,19
20160901|2016-05-03 22:30,4,472.25,472.25,472.25,472.25,10
20160901|2016-05-03 23:00,4,472.25,472.25,472.25,472.25,1
20160901|2016-05-04 02:00,4,474,474,474,474,4
20160901|2016-05-04 03:00,4,474,474.5,474,474.5,4
20160901|2016-05-04 03:30,4,474.5,474.5,474.5,474.5,1
20160901|2016-05-04 04:00,4,473.75,473.75,473.75,473.75,2
20160901|2016-05-04 04:30,4,472.5,472.5,472.5,472.5,2
20160901|2016-05-04 05:00,4,472,472,471.5,471.5,12
20160901|2016-05-04 05:30,4,471.5,472,471.5,471.75,14
20160901|2016-05-04 06:00,4,471.75,472.25,471.75,472,29
20160901|2016-05-04 06:30,4,472.25,472.25,472.25,472.25,1
20160901|2016-05-04 07:00,4,472.75,472.75,472.75,472.75,1
20160901|2016-05-04 07:30,4,474,474,473.25,473.25,4
20160901|2016-05-04 08:30,4,474,478.75,474,477.5,166
20160901|2016-05-04 09:00,4,477.75,478.75,476.25,477,130
20160901|2016-05-04 09:30,4,476.5,477.5,475.5,476.5,113
20160901|2016-05-04 10:00,4,476.75,477,473.75,474.75,159
20160901|2016-05-04 10:30,4,474.75,476,474.5,475.25,49
20160901|2016-05-04 11:00,4,475,476.25,474.5,475.25,84
20160901|2016-05-04 11:30,4,475.25,475.5,474,474.25,81
20160901|2016-05-04 12:00,4,473.75,474.25,473.25,473.75,127
20160901|2016-05-04 12:30,4,474,476,473.5,475.5,78
20160901|2016-05-04 13:00,4,475.5,476.75,473.5,473.5,124
20160901|2016-05-04 19:00,5,474,474,474,474,2
20160901|2016-05-04 21:00,5,473.75,474.75,473.75,474.75,9
20160901|2016-05-04 21:30,5,474.75,474.75,474.75,474.75,1
20160901|2016-05-04 22:00,5,474.75,475,474.75,474.75,12
20160901|2016-05-04 22:30,5,474.75,475,474.75,475,4
20160901|2016-05-04 23:30,5,475.25,475.25,475.25,475.25,7
20160901|2016-05-05 03:00,5,475.25,475.25,475.25,475.25,1
20160901|2016-05-05 03:30,5,475.5,475.5,475.25,475.5,10
20160901|2016-05-05 04:00,5,474.75,474.75,474.25,474.25,22
20160901|2016-05-05 04:30,5,474.25,474.25,474.25,474.25,2
20160901|2016-05-05 05:00,5,474,474.5,474,474.5,8
20160901|2016-05-05 05:30,5,474.25,474.5,474.25,474.5,10
20160901|2016-05-05 07:00,5,474.75,474.75,474.75,474.75,1
20160901|2016-05-05 07:30,5,473.5,473.75,473.25,473.5,8
20160901|2016-05-05 08:30,5,473.5,475,467.25,467.5,416
20160901|2016-05-05 09:00,5,467.5,470.5,467.5,468.75,241
20160901|2016-05-05 09:30,5,468.75,470.75,466.75,469.5,229
20160901|2016-05-05 10:00,5,469.25,470.75,468.25,469.25,80
20160901|2016-05-05 10:30,5,469.75,469.75,469,469.25,74
20160901|2016-05-05 11:00,5,469.75,470,468.25,469.25,63
20160901|2016-05-05 11:30,5,468.75,469.25,468.25,469.25,130
20160901|2016-05-05 12:00,5,468.75,469.25,467.75,467.75,129
20160901|2016-05-05 12:30,5,467.75,468.75,467.5,467.5,91
20160901|2016-05-05 13:00,5,467.75,469.5,467.75,468.75,313
20160901|2016-05-05 19:00,6,469.75,469.75,468.75,468.75,77
20160901|2016-05-05 20:30,6,468.25,468.25,468.25,468.25,1
20160901|2016-05-05 21:00,6,468.75,468.75,468.75,468.75,1
20160901|2016-05-05 23:00,6,468.25,468.25,467.75,467.75,21
20160901|2016-05-06 01:00,6,468.25,468.25,468.25,468.25,1
20160901|2016-05-06 01:30,6,468,468,468,468,1
20160901|2016-05-06 02:00,6,467.75,467.75,467.5,467.5,10
20160901|2016-05-06 02:30,6,467.5,467.5,467.25,467.25,4
20160901|2016-05-06 03:00,6,467.5,467.5,467.5,467.5,9
20160901|2016-05-06 03:30,6,468,468,468,468,10
20160901|2016-05-06 04:00,6,468,468.5,468,468.5,7
20160901|2016-05-06 04:30,6,468.5,468.5,468.5,468.5,2
20160901|2016-05-06 05:00,6,467.75,467.75,467.5,467.75,5
20160901|2016-05-06 05:30,6,467.5,467.5,467,467.25,18
20160901|2016-05-06 06:00,6,467.75,468,467.5,468,15
20160901|2016-05-06 07:00,6,468.25,468.25,468,468.25,8
20160901|2016-05-06 07:30,6,468.75,469.5,468.75,469.25,5
20160901|2016-05-06 08:30,6,469.25,472.25,468.5,471.25,90
20160901|2016-05-06 09:00,6,471.75,472.25,470.75,471.5,53
20160901|2016-05-06 09:30,6,471.25,472.5,469,469.75,113
20160901|2016-05-06 10:00,6,470.75,471.25,469.25,471,53
20160901|2016-05-06 10:30,6,470.5,471.75,469.25,469.25,32
20160901|2016-05-06 11:00,6,469,469,467.5,468.25,52
20160901|2016-05-06 11:30,6,468.5,472.25,467.75,468.75,83
20160901|2016-05-06 12:00,6,468.5,469.25,468.25,468.5,52
20160901|2016-05-06 12:30,6,468.5,471.5,467.75,471.5,97
20160901|2016-05-06 13:00,6,471,471.25,468.75,470,121
20160901|2016-05-08 20:00,9,470.5,470.5,470.5,470.5,2
20160901|2016-05-08 20:30,9,470.75,470.75,470.75,470.75,2
20160901|2016-05-08 21:30,9,470.75,470.75,470.75,470.75,3
20160901|2016-05-08 22:00,9,469.5,469.5,469,469,8
20160901|2016-05-09 00:30,9,470.75,470.75,470.75,470.75,4
20160901|2016-05-09 01:00,9,470.75,471.25,470.75,470.75,24
20160901|2016-05-09 01:30,9,470.75,471,470.5,471,12
20160901|2016-05-09 02:30,9,469.75,469.75,469.75,469.75,1
20160901|2016-05-09 03:00,9,471,471,470,470,5
20160901|2016-05-09 03:30,9,470,470.75,470,470.75,5
20160901|2016-05-09 04:30,9,471,471,471,471,2
20160901|2016-05-09 05:00,9,470,470,470,470,1
20160901|2016-05-09 05:30,9,469.75,469.75,469.5,469.5,2
20160901|2016-05-09 06:30,9,469.75,471,469.75,471,7
20160901|2016-05-09 07:00,9,470.75,471.25,470.75,471.25,8
20160901|2016-05-09 08:30,9,471,471.25,465,467.25,261
20160901|2016-05-09 09:00,9,466.75,467.5,463.25,463.5,238
20160901|2016-05-09 09:30,9,463.25,464.25,462.25,463.25,83
20160901|2016-05-09 10:00,9,463.25,463.75,462.5,463.75,102
20160901|2016-05-09 10:30,9,463.5,464.25,462,462.75,72
20160901|2016-05-09 11:00,9,463,463.25,461,462,65
20160901|2016-05-09 11:30,9,461.75,462.25,461.5,462.25,15
20160901|2016-05-09 12:00,9,462,462.5,461.5,461.75,100
20160901|2016-05-09 12:30,9,461.75,462,461.25,461.75,55
20160901|2016-05-09 13:00,9,462,464.5,461.25,464.5,138
20160901|2016-05-09 20:00,10,463.75,463.75,463.75,463.75,2
20160901|2016-05-09 20:30,10,463.75,464,463.5,463.5,10
20160901|2016-05-09 21:00,10,463.25,463.25,463.25,463.25,79
20160901|2016-05-10 02:30,10,464.75,464.75,464.5,464.5,3
20160901|2016-05-10 03:00,10,465,465,465,465,3
20160901|2016-05-10 04:00,10,463,463,462.25,462.25,38
20160901|2016-05-10 04:30,10,463,463.25,462.5,462.75,12
20160901|2016-05-10 05:30,10,462.5,462.5,462.25,462.25,15
20160901|2016-05-10 06:00,10,462.5,462.75,462.25,462.25,5
20160901|2016-05-10 06:30,10,462,462.5,462,462.5,10
20160901|2016-05-10 07:00,10,462.75,462.75,462.25,462.25,32
20160901|2016-05-10 07:30,10,462.5,462.75,462.25,462.25,21
20160901|2016-05-10 08:30,10,462.25,464.75,462,464.5,350
20160901|2016-05-10 09:00,10,464.25,464.5,463,464,259
20160901|2016-05-10 09:30,10,464.75,465.5,463,463.25,18
20160901|2016-05-10 10:00,10,463,463,461.75,462.5,54
20160901|2016-05-10 10:30,10,462.5,462.75,461.5,462,31
20160901|2016-05-10 11:00,10,462.25,470.5,462.25,465,396
20160901|2016-05-10 11:30,10,464.75,466.25,464.5,465.75,73
20160901|2016-05-10 12:00,10,465.75,472.25,465.75,467.5,168
20160901|2016-05-10 12:30,10,466,466.25,463,465,145
20160901|2016-05-10 13:00,10,465,466.75,464.5,465.25,132
20160901|2016-05-10 19:00,11,465,465,465,465,1
20160901|2016-05-10 19:30,11,464.75,464.75,464.75,464.75,1
20160901|2016-05-10 20:00,11,464.5,464.5,464.5,464.5,1
20160901|2016-05-10 20:30,11,464.75,464.75,464.5,464.5,7
20160901|2016-05-10 21:00,11,464.25,464.25,464,464,5
20160901|2016-05-10 21:30,11,464.5,464.5,464.5,464.5,7
20160901|2016-05-11 01:00,11,465,465.25,465,465.25,4
20160901|2016-05-11 02:00,11,466.25,466.25,466,466,4
20160901|2016-05-11 02:30,11,466,466,466,466,2
20160901|2016-05-11 03:00,11,465.75,465.75,464.75,464.75,10
20160901|2016-05-11 03:30,11,465,465,465,465,2
20160901|2016-05-11 04:00,11,465,465,465,465,2
20160901|2016-05-11 05:30,11,464.75,466,464.75,466,4
20160901|2016-05-11 06:30,11,464.75,464.75,464.75,464.75,2
20160901|2016-05-11 07:30,11,464,464,464,464,2
20160901|2016-05-11 08:30,11,464,464.5,461,461.25,251
20160901|2016-05-11 09:00,11,461,462,460,461.75,121
20160901|2016-05-11 09:30,11,461.5,462,461,462,128
20160901|2016-05-11 10:00,11,461.25,464.5,460.75,463.75,54
20160901|2016-05-11 10:30,11,463.5,463.5,459,459,55
20160901|2016-05-11 11:00,11,459,460,459,459.75,20
20160901|2016-05-11 11:30,11,459.75,459.75,459.25,459.75,19
20160901|2016-05-11 12:00,11,459.5,459.5,459,459.5,62
20160901|2016-05-11 12:30,11,459.5,459.5,458.75,459.25,59
20160901|2016-05-11 13:00,11,459.25,460.25,459,459.5,137
20160901|2016-05-11 19:00,12,459.75,461,459.75,459.75,9
20160901|2016-05-11 19:30,12,459.75,459.75,459.75,459.75,1
20160901|2016-05-11 20:00,12,459.75,459.75,459.75,459.75,1
20160901|2016-05-11 20:30,12,459.25,459.75,459.25,459.75,6
20160901|2016-05-11 21:00,12,459.5,459.75,459.5,459.75,106
20160901|2016-05-11 22:00,12,460,460,460,460,2
20160901|2016-05-12 01:00,12,460.25,460.25,460.25,460.25,1
20160901|2016-05-12 02:00,12,459.75,459.75,459.75,459.75,1
20160901|2016-05-12 02:30,12,459.75,460.25,459.75,460,16
20160901|2016-05-12 03:00,12,460,460.5,460,460.5,7
20160901|2016-05-12 03:30,12,460.5,460.5,460.5,460.5,3
20160901|2016-05-12 04:00,12,461.25,461.25,461.25,461.25,8
20160901|2016-05-12 04:30,12,461.5,461.5,461.5,461.5,1
20160901|2016-05-12 05:00,12,462.5,463,462.5,463,6
20160901|2016-05-12 05:30,12,463.5,463.75,462.5,462.5,18
20160901|2016-05-12 06:00,12,463.75,464,463.75,464,7
20160901|2016-05-12 07:00,12,463.25,463.25,462,462.75,18
20160901|2016-05-12 07:30,12,462.5,464,462.5,464,4
20160901|2016-05-12 08:30,12,464,465.5,461.75,463.25,266
20160901|2016-05-12 09:00,12,463.25,464,461.25,462,127
20160901|2016-05-12 09:30,12,462,466,462,465.75,104
20160901|2016-05-12 10:00,12,465.75,465.75,462.75,463.75,21
20160901|2016-05-12 10:30,12,463.75,463.75,462.75,463,25
20160901|2016-05-12 11:00,12,463,464,463,464,17
20160901|2016-05-12 11:30,12,464.75,465.5,464.5,465.5,20
20160901|2016-05-12 12:00,12,465.25,465.75,464.75,465.25,50
20160901|2016-05-12 12:30,12,465.5,466.5,464,466.5,36
20160901|2016-05-12 13:00,12,466.25,467,465.5,466,158
20160901|2016-05-12 19:00,13,466,466,466,466,2
20160901|2016-05-12 20:30,13,466,466,466,466,1
20160901|2016-05-12 21:00,13,465.5,465.5,465,465,19
20160901|2016-05-12 22:00,13,464.25,464.25,464.25,464.25,5
20160901|2016-05-12 22:30,13,464.75,464.75,464.25,464.25,10
20160901|2016-05-12 23:00,13,464.75,465,464.5,465,22
20160901|2016-05-12 23:30,13,464.75,464.75,464.5,464.5,13
20160901|2016-05-13 00:00,13,465,466,465,465.75,25
20160901|2016-05-13 00:30,13,465.5,465.5,465.5,465.5,10
20160901|2016-05-13 02:00,13,464,465,464,465,21
20160901|2016-05-13 02:30,13,465,465.5,465,465.5,2
20160901|2016-05-13 03:00,13,465.5,465.5,465.25,465.25,3
20160901|2016-05-13 03:30,13,465.5,466,465.5,466,8
20160901|2016-05-13 05:00,13,464,464.75,464,464.75,3
20160901|2016-05-13 05:30,13,464.75,464.75,464.75,464.75,1
20160901|2016-05-13 06:00,13,464.25,464.5,464,464.5,3
20160901|2016-05-13 06:30,13,464.75,465.25,464.75,465.25,3
20160901|2016-05-13 07:00,13,464.75,464.75,464.75,464.75,1
20160901|2016-05-13 07:30,13,464,464,462.75,462.75,33
20160901|2016-05-13 08:30,13,463.5,469,463.25,468.75,459
20160901|2016-05-13 09:00,13,466.25,470.25,466.25,470,101
20160901|2016-05-13 09:30,13,470,473.5,470,472.75,322
20160901|2016-05-13 10:00,13,473.25,473.25,470.5,473.25,81
20160901|2016-05-13 10:30,13,473.5,474.5,472.75,473.5,66
20160901|2016-05-13 11:00,13,473.75,473.75,472.5,472.75,39
20160901|2016-05-13 11:30,13,473.25,474.25,472,472,132
20160901|2016-05-13 12:00,13,471.5,472.25,471.5,472,86
20160901|2016-05-13 12:30,13,471.75,472,471.25,471.5,79
20160901|2016-05-13 13:00,13,472.25,473,472,472.5,60
20160901|2016-05-15 19:00,16,472,472,472,472,1
20160901|2016-05-15 20:30,16,471.75,472,471.75,472,2
20160901|2016-05-15 21:30,16,471.25,471.25,471.25,471.25,5
20160901|2016-05-16 00:30,16,469.25,469.25,469.25,469.25,1
20160901|2016-05-16 03:00,16,469.5,469.5,469.5,469.5,2
20160901|2016-05-16 04:00,16,470,470,469.75,470,3
20160901|2016-05-16 04:30,16,470.25,470.25,470,470,20
20160901|2016-05-16 05:00,16,469.75,469.75,469.5,469.5,2
20160901|2016-05-16 05:30,16,470.25,470.25,470.25,470.25,10
20160901|2016-05-16 06:00,16,471.75,472.25,471.75,472,3
20160901|2016-05-16 06:30,16,471.5,471.5,471.5,471.5,2
20160901|2016-05-16 07:30,16,471.75,471.75,471.75,471.75,5
20160901|2016-05-16 08:30,16,471,472,465.25,465.5,169
20160901|2016-05-16 09:00,16,466.75,468.25,465.75,467.5,73
20160901|2016-05-16 09:30,16,466,466.25,465.5,466,29
20160901|2016-05-16 10:00,16,466.5,468.25,466.5,468,16
20160901|2016-05-16 10:30,16,468.25,468.5,467.75,468,27
20160901|2016-05-16 11:00,16,467.75,468,467.75,467.75,37
20160901|2016-05-16 11:30,16,467.5,468.25,467.5,468,93
20160901|2016-05-16 12:00,16,468.5,468.5,467.75,468.5,20
20160901|2016-05-16 12:30,16,468.5,470,468.5,470,36
20160901|2016-05-16 13:00,16,470.25,471.25,468.75,469,49
20160901|2016-05-16 19:00,17,468,468,468,468,2
20160901|2016-05-17 01:30,17,470,470,470,470,1
20160901|2016-05-17 02:30,17,471.25,471.25,471.25,471.25,1
20160901|2016-05-17 03:00,17,471.5,472,471.25,472,6
20160901|2016-05-17 03:30,17,472.25,472.25,472.25,472.25,1
20160901|2016-05-17 04:00,17,472,472.25,472,472.25,26
20160901|2016-05-17 04:30,17,472.5,472.75,472.25,472.25,12
20160901|2016-05-17 05:00,17,472.5,472.75,472.25,472.25,114
20160901|2016-05-17 05:30,17,472.25,472.25,472.25,472.25,1
20160901|2016-05-17 06:00,17,471.25,471.25,471,471,6
20160901|2016-05-17 06:30,17,471,471.25,471,471.25,6
20160901|2016-05-17 07:00,17,471.25,471.25,471,471.25,3
20160901|2016-05-17 07:30,17,471.5,471.75,471.5,471.5,10
20160901|2016-05-17 08:30,17,471.75,475.5,471.75,474.75,494
20160901|2016-05-17 09:00,17,474.75,477.25,474.5,476.5,89
20160901|2016-05-17 09:30,17,476.5,477.5,475.5,476.25,143
20160901|2016-05-17 10:00,17,476.75,477.25,475.25,476.5,124
20160901|2016-05-17 10:30,17,477.75,477.75,476.75,477.25,39
20160901|2016-05-17 11:00,17,477.75,477.75,476.5,476.75,74
20160901|2016-05-17 11:30,17,476.25,476.25,474.25,474.25,54
20160901|2016-05-17 12:00,17,474.25,474.25,473,473.25,67
20160901|2016-05-17 12:30,17,473.25,473.25,472.75,473,94
20160901|2016-05-17 13:00,17,473.5,475.25,472.75,475.25,146
20160901|2016-05-17 19:00,18,473.75,473.75,473,473.75,4
20160901|2016-05-17 22:30,18,474.5,474.5,474,474.25,6
20160901|2016-05-18 01:00,18,473.75,473.75,471.75,471.75,4
20160901|2016-05-18 01:30,18,470.5,470.5,470,470,2
20160901|2016-05-18 03:00,18,470,470.5,470,470.5,2
20160901|2016-05-18 04:00,18,471,471,471,471,1
20160901|2016-05-18 04:30,18,471.25,471.25,471.25,471.25,1
20160901|2016-05-18 05:00,18,471.25,471.25,471.25,471.25,1
20160901|2016-05-18 05:30,18,471.25,471.25,471.25,471.25,1
20160901|2016-05-18 07:00,18,472.25,472.25,472.25,472.25,1
20160901|2016-05-18 07:30,18,470.5,470.5,470,470,4
20160901|2016-05-18 08:30,18,469.25,473.5,469.25,473,84
20160901|2016-05-18 09:00,18,471.75,475,471.5,474.25,96
20160901|2016-05-18 09:30,18,473.75,476,473.75,475.75,30
20160901|2016-05-18 10:00,18,475.75,476.25,473.75,474.5,100
20160901|2016-05-18 10:30,18,474.5,476,474.5,475,58
20160901|2016-05-18 11:00,18,474.5,474.5,472.5,472.5,17
20160901|2016-05-18 11:30,18,472.75,474.75,472,474.5,53
20160901|2016-05-18 12:00,18,474.75,475,473.75,475,23
20160901|2016-05-18 12:30,18,473.5,474.25,473.5,473.75,9
20160901|2016-05-18 13:00,18,473,473.75,471.75,471.75,92
20160901|2016-05-19 00:30,19,471.25,471.25,471.25,471.25,1
20160901|2016-05-19 01:30,19,472.25,472.25,472.25,472.25,1
20160901|2016-05-19 02:00,19,470.25,470.25,470.25,470.25,3
20160901|2016-05-19 02:30,19,471,471,471,471,2
20160901|2016-05-19 03:00,19,470.75,471,470.75,471,5
20160901|2016-05-19 03:30,19,470,470.5,470,470.5,4
20160901|2016-05-19 04:00,19,469.75,470,468.5,469,11
20160901|2016-05-19 04:30,19,470.75,470.75,470.75,470.75,1
20160901|2016-05-19 05:00,19,469.5,469.5,469.5,469.5,1
20160901|2016-05-19 06:30,19,470.75,470.75,470.75,470.75,1
20160901|2016-05-19 07:00,19,470.25,470.25,467.5,467.5,28
20160901|2016-05-19 07:30,19,467.25,468,466,467.25,45
20160901|2016-05-19 08:30,19,466.75,467.75,464.75,465.25,334
20160901|2016-05-19 09:00,19,465,465.5,464,464.25,62
20160901|2016-05-19 09:30,19,464.5,464.75,462.5,463.5,119
20160901|2016-05-19 10:00,19,462.75,464,462.5,463.25,95
20160901|2016-05-19 10:30,19,463,463.25,459.75,460.75,225
20160901|2016-05-19 11:00,19,461,462.5,461,462.25,40
20160901|2016-05-19 11:30,19,462.5,462.5,460.25,461,66
20160901|2016-05-19 12:00,19,461,462.5,460.75,461.75,45
20160901|2016-05-19 12:30,19,462,463.75,462,463.5,53
20160901|2016-05-19 13:00,19,463.75,465.75,463.5,464,212
20160901|2016-05-19 20:30,20,466.5,466.5,466.5,466.5,1
20160901|2016-05-19 21:00,20,465.5,465.5,465.5,465.5,1
20160901|2016-05-19 21:30,20,466,467.5,466,467.25,15
20160901|2016-05-20 03:00,20,465.75,465.75,465.75,465.75,1
20160901|2016-05-20 03:30,20,467.75,468.5,467.75,468.5,4
20160901|2016-05-20 04:30,20,468.25,468.25,468.25,468.25,2
20160901|2016-05-20 05:00,20,468.25,468.25,468,468,8
20160901|2016-05-20 06:00,20,467.5,467.5,467.5,467.5,2
20160901|2016-05-20 07:00,20,467,467.5,466.75,467.5,74
20160901|2016-05-20 07:30,20,467.25,468.75,467.25,468.75,109
20160901|2016-05-20 08:30,20,468.5,471.75,468.25,468.25,756
20160901|2016-05-20 09:00,20,467.5,468.5,464.75,464.75,257
20160901|2016-05-20 09:30,20,465,466.75,464.5,465.25,211
20160901|2016-05-20 10:00,20,465,465.5,463,463.25,344
20160901|2016-05-20 10:30,20,463,464.5,462,464,28
20160901|2016-05-20 11:00,20,464.75,465.25,464.5,464.75,10
20160901|2016-05-20 11:30,20,465.75,466,464.5,464.5,27
20160901|2016-05-20 12:00,20,465.5,467.5,465.5,466.75,33
20160901|2016-05-20 12:30,20,466.5,466.5,465.25,465.5,24
20160901|2016-05-20 13:00,20,465.25,466.25,464.75,465.25,66
20160901|2016-05-22 19:00,23,462,462,462,462,1
20160901|2016-05-22 20:00,23,462.75,462.75,462.75,462.75,1
20160901|2016-05-22 21:30,23,463,464.5,463,464,8
20160901|2016-05-22 22:00,23,464,464.25,464,464.25,7
20160901|2016-05-22 22:30,23,464,464,464,464,11
20160901|2016-05-22 23:00,23,464.25,464.25,464,464,23
20160901|2016-05-23 00:00,23,464.5,464.5,464.5,464.5,12
20160901|2016-05-23 00:30,23,464.5,464.5,464.25,464.25,20
20160901|2016-05-23 01:00,23,463.25,463.25,463,463,3
20160901|2016-05-23 01:30,23,463.75,463.75,463.75,463.75,1
20160901|2016-05-23 02:00,23,462.75,462.75,462.25,462.25,2
20160901|2016-05-23 02:30,23,462,462,461.75,461.75,2
20160901|2016-05-23 03:00,23,461.75,462,461.75,462,6
20160901|2016-05-23 04:30,23,461.5,462.5,461.5,462.5,20
20160901|2016-05-23 06:00,23,462.25,462.25,462.25,462.25,1
20160901|2016-05-23 06:30,23,461.25,461.25,461.25,461.25,1
20160901|2016-05-23 07:30,23,461.5,461.5,461.25,461.25,4
20160901|2016-05-23 08:30,23,461,466.5,461,466,305
20160901|2016-05-23 09:00,23,466,467.25,464.75,467,88
20160901|2016-05-23 09:30,23,467,467.5,464.5,464.75,58
20160901|2016-05-23 10:00,23,465,466.5,464,464,53
20160901|2016-05-23 10:30,23,464,464.5,462.75,463.25,147
20160901|2016-05-23 11:00,23,463.5,465.25,463.25,465,65
20160901|2016-05-23 11:30,23,465,465.5,464,464.5,71
20160901|2016-05-23 12:00,23,464,464.5,463.75,463.75,6
20160901|2016-05-23 12:30,23,464.25,464.25,463.25,463.25,101
20160901|2016-05-23 13:00,23,464,464,462.75,463.5,145
20160901|2016-05-23 19:00,24,463,463.75,463,463.75,4
20160901|2016-05-23 19:30,24,463.5,463.5,463.5,463.5,1
20160901|2016-05-23 20:00,24,463,463,462,462.75,11
20160901|2016-05-23 20:30,24,462.5,462.5,462.5,462.5,2
20160901|2016-05-23 21:00,24,461.5,461.5,461.5,461.5,10
20160901|2016-05-23 21:30,24,461.25,461.75,461,461.25,34
20160901|2016-05-23 23:00,24,461.25,461.25,461.25,461.25,2
20160901|2016-05-23 23:30,24,461.25,461.25,461.25,461.25,1
20160901|2016-05-24 00:30,24,461,461,460.5,460.5,5
20160901|2016-05-24 01:00,24,460.75,461.5,460.75,461,16
20160901|2016-05-24 02:00,24,460.25,460.25,460,460.25,44
20160901|2016-05-24 02:30,24,460.25,460.25,460,460,3
20160901|2016-05-24 03:00,24,460,460,460,460,2
20160901|2016-05-24 03:30,24,460.25,460.25,459.75,460.25,81
20160901|2016-05-24 04:00,24,460.25,460.25,460,460,3
20160901|2016-05-24 04:30,24,460.25,460.25,460,460.25,6
20160901|2016-05-24 05:00,24,460.25,460.25,460.25,460.25,4
20160901|2016-05-24 05:30,24,460.25,460.25,460,460.25,19
20160901|2016-05-24 06:00,24,460,460,460,460,6
20160901|2016-05-24 06:30,24,459.5,461.25,459.5,461.25,17
20160901|2016-05-24 07:00,24,460,460.75,460,460.5,7
20160901|2016-05-24 07:30,24,460.25,460.25,460.25,460.25,2
20160901|2016-05-24 08:30,24,460.5,463.5,460.25,463.25,92
20160901|2016-05-24 09:00,24,463.25,468.5,463.25,467.75,139
20160901|2016-05-24 09:30,24,468.25,469.25,466.25,466.75,225
20160901|2016-05-24 10:00,24,466.5,467.5,466,467.25,72
20160901|2016-05-24 10:30,24,467.25,467.25,466.5,466.5,77
20160901|2016-05-24 11:00,24,466.75,468.75,466.75,468.75,59
20160901|2016-05-24 11:30,24,468.75,468.75,467.5,467.75,41
20160901|2016-05-24 12:00,24,468,468,466.75,467,51
20160901|2016-05-24 12:30,24,467,467,465.25,466,75
20160901|2016-05-24 13:00,24,465.75,466.25,461.75,463.75,147
20160901|2016-05-24 19:30,25,463.25,464,463,464,7
20160901|2016-05-24 20:00,25,464.25,464.25,463.75,463.75,19
20160901|2016-05-24 20:30,25,462.75,462.75,462.5,462.5,12
20160901|2016-05-24 21:00,25,463.5,463.5,463,463,11
20160901|2016-05-24 21:30,25,463,463.25,462.5,462.5,8
20160901|2016-05-24 22:00,25,462.5,464.25,462.5,463.75,28
20160901|2016-05-24 22:30,25,463.75,464,463.75,464,11
20160901|2016-05-24 23:00,25,463,463,462.75,462.75,4
20160901|2016-05-24 23:30,25,463,463,462.75,462.75,10
20160901|2016-05-25 00:30,25,462.75,463,462.5,462.5,36
20160901|2016-05-25 01:00,25,462.75,462.75,462.75,462.75,1
20160901|2016-05-25 02:00,25,462.75,463,462.75,463,2
20160901|2016-05-25 04:00,25,465.25,465.5,465.25,465.5,2
20160901|2016-05-25 04:30,25,465.25,465.25,464.75,464.75,2
20160901|2016-05-25 05:00,25,464.25,464.25,464.25,464.25,1
20160901|2016-05-25 05:30,25,464.25,464.25,464.25,464.25,4
20160901|2016-05-25 06:00,25,464.25,464.25,464.25,464.25,4
20160901|2016-05-25 07:00,25,464,464,464,464,1
20160901|2016-05-25 07:30,25,464.25,464.25,464,464,2
20160901|2016-05-25 08:30,25,464.75,466,463.5,463.5,488
20160901|2016-05-25 09:00,25,463.5,466.75,463.5,464.5,180
20160901|2016-05-25 09:30,25,465.75,466,465,465.5,37
20160901|2016-05-25 10:00,25,465.25,466.25,464.5,465.25,167
20160901|2016-05-25 10:30,25,465,465.5,464.25,465,56
20160901|2016-05-25 11:00,25,465.75,466.25,464.5,464.75,71
20160901|2016-05-25 11:30,25,465.25,467.5,465,467.5,26
20160901|2016-05-25 12:00,25,467.75,470,467.75,469.5,275
20160901|2016-05-25 12:30,25,469.5,469.5,467.5,467.75,76
20160901|2016-05-25 13:00,25,467.75,467.75,466.25,466.5,232
20160901|2016-05-25 19:00,26,466.75,467.25,466.5,467,63
20160901|2016-05-25 19:30,26,466.5,467.25,466.5,467.25,28
20160901|2016-05-25 20:00,26,467.25,467.5,467.25,467.5,14
20160901|2016-05-25 21:00,26,467.75,467.75,467.75,467.75,4
20160901|2016-05-25 21:30,26,467.75,467.75,467.75,467.75,12
20160901|2016-05-25 22:00,26,468.25,468.25,468.25,468.25,1
20160901|2016-05-25 23:00,26,469,469,469,469,5
20160901|2016-05-25 23:30,26,469.25,469.25,469.25,469.25,5
20160901|2016-05-26 00:30,26,469,469,469,469,20
20160901|2016-05-26 01:00,26,469.25,469.5,469.25,469.5,5
20160901|2016-05-26 01:30,26,468.75,469.25,468.75,469.25,3
20160901|2016-05-26 02:30,26,469.5,470,469.5,470,2
20160901|2016-05-26 03:00,26,470.25,471.5,470.25,471.5,5
20160901|2016-05-26 04:00,26,471.5,471.75,471.5,471.75,2
20160901|2016-05-26 04:30,26,471.75,471.75,471.25,471.75,7
20160901|2016-05-26 05:00,26,472,473.25,472,472.25,122
20160901|2016-05-26 05:30,26,474,474,474,474,12
20160901|2016-05-26 06:00,26,474.5,474.75,474.25,474.5,8
20160901|2016-05-26 06:30,26,474.5,474.75,474.5,474.5,3
20160901|2016-05-26 07:00,26,474,474.75,474,474.75,18
20160901|2016-05-26 07:30,26,474.25,474.25,474,474.25,7
20160901|2016-05-26 08:30,26,474.25,475.5,471,471,244
20160901|2016-05-26 09:00,26,470.75,472,468,471.25,167
20160901|2016-05-26 09:30,26,471.25,472.5,469.5,472.5,55
20160901|2016-05-26 10:00,26,472.5,475.5,472.25,474.5,165
20160901|2016-05-26 10:30,26,475.25,476.25,475,475.25,64
20160901|2016-05-26 11:00,26,475.5,478.75,475.5,478.75,186
20160901|2016-05-26 11:30,26,479,479.75,477,477.25,112
20160901|2016-05-26 12:00,26,478,480,478,479,32
20160901|2016-05-26 12:30,26,478.5,480,477.5,477.5,63
20160901|2016-05-26 13:00,26,477.75,479,477.25,478.75,318
20160901|2016-05-26 19:00,27,478,478,478,478,4
20160901|2016-05-26 19:30,27,476,476,475.5,475.5,7
20160901|2016-05-26 20:00,27,475.75,475.75,475,475.25,5
20160901|2016-05-26 20:30,27,475.5,475.5,475.5,475.5,11
20160901|2016-05-26 21:00,27,475.25,475.25,474.75,474.75,10
20160901|2016-05-26 21:30,27,474.75,474.75,474.75,474.75,1
20160901|2016-05-26 22:00,27,474.75,475.25,474.75,475.25,3
20160901|2016-05-26 22:30,27,474.5,474.5,474.5,474.5,4
20160901|2016-05-26 23:00,27,474.5,474.5,474.5,474.5,1
20160901|2016-05-27 00:00,27,474.25,474.5,474.25,474.5,4
20160901|2016-05-27 00:30,27,474.25,474.5,474,474,11
20160901|2016-05-27 01:00,27,474.5,475,474.5,475,15
20160901|2016-05-27 02:00,27,474.75,474.75,474.75,474.75,3
20160901|2016-05-27 03:00,27,475.5,475.5,475,475.5,8
20160901|2016-05-27 04:00,27,475,475,475,475,1
20160901|2016-05-27 06:00,27,475.75,475.75,475.75,475.75,3
20160901|2016-05-27 07:30,27,476,476,476,476,1
20160901|2016-05-27 08:30,27,476,479.75,475.5,476.75,231
20160901|2016-05-27 09:00,27,477.25,478.5,474.75,475.25,80
20160901|2016-05-27 09:30,27,475.75,478.5,475.5,478.25,60
20160901|2016-05-27 10:00,27,478.25,479,477.75,478.75,76
20160901|2016-05-27 10:30,27,479,479.5,477.75,477.75,67
20160901|2016-05-27 11:00,27,477.5,477.75,475.75,476.75,47
20160901|2016-05-27 11:30,27,477,477,476,476.5,34
20160901|2016-05-27 12:00,27,477,477.25,476.5,476.75,41
20160901|2016-05-27 12:30,27,476.75,477,476.25,476.75,32
20160901|2016-05-27 13:00,27,476.5,476.75,475.25,476.25,203
20160901|2016-05-30 19:30,31,475.75,476,475.5,476,24
20160901|2016-05-30 20:00,31,476,477.25,476,476.5,11
20160901|2016-05-30 20:30,31,476.25,476.25,476.25,476.25,1
20160901|2016-05-30 21:00,31,476.5,476.75,476,476.75,6
20160901|2016-05-30 21:30,31,476.5,476.75,475.5,475.5,16
20160901|2016-05-30 22:00,31,475.25,475.25,475,475.25,13
20160901|2016-05-30 22:30,31,475.5,475.5,475.5,475.5,1
20160901|2016-05-31 01:30,31,475,475,473,473,12
20160901|2016-05-31 02:00,31,473,473,473,473,2
20160901|2016-05-31 02:30,31,474.5,474.5,474.5,474.5,1
20160901|2016-05-31 03:00,31,473,473,471.5,471.5,52
20160901|2016-05-31 03:30,31,471.5,473,471.5,473,6
20160901|2016-05-31 04:00,31,472.25,472.25,472.25,472.25,1
20160901|2016-05-31 04:30,31,472.5,472.5,472.5,472.5,4
20160901|2016-05-31 05:00,31,472.75,473.5,472.75,473.5,9
20160901|2016-05-31 07:00,31,474.25,474.5,474.25,474.25,12
20160901|2016-05-31 07:30,31,474.5,474.5,474.25,474.5,4
20160901|2016-05-31 08:30,31,473.25,475.25,472.5,473.75,155
20160901|2016-05-31 09:00,31,473.25,473.75,465,466,376
20160901|2016-05-31 09:30,31,466,469.75,465.25,468.25,177
20160901|2016-05-31 10:00,31,468,468,466.25,467,86
20160901|2016-05-31 10:30,31,467.25,467.5,466,466.75,58
20160901|2016-05-31 11:00,31,466.75,467,466,466,180
20160901|2016-05-31 11:30,31,465.5,466.25,465.5,465.75,27
20160901|2016-05-31 12:00,31,465.5,466,465,465.5,57
20160901|2016-05-31 12:30,31,465.5,466,465,465,67
20160901|2016-05-31 13:00,31,464.75,465.75,462.75,465.5,223
20160901|2016-05-31 19:00,1,464.5,464.5,464.5,464.5,2
20160901|2016-05-31 19:30,1,464.75,464.75,464.75,464.75,2
20160901|2016-05-31 21:00,1,465.25,465.25,465.25,465.25,1
20160901|2016-05-31 21:30,1,466,466,466,466,6
20160901|2016-05-31 22:00,1,466,466,466,466,19
20160901|2016-05-31 23:30,1,465.5,465.5,465.5,465.5,1
20160901|2016-06-01 00:00,1,465.5,465.5,465.5,465.5,2
20160901|2016-06-01 01:30,1,466,466,466,466,3
20160901|2016-06-01 03:00,1,465.5,465.5,465.5,465.5,6
20160901|2016-06-01 03:30,1,465.5,465.5,465.5,465.5,6
20160901|2016-06-01 04:00,1,465,465,464.75,465,10
20160901|2016-06-01 04:30,1,465,465.75,464.75,465.75,44
20160901|2016-06-01 05:00,1,464.75,464.75,464.25,464.25,3
20160901|2016-06-01 05:30,1,464.25,464.5,464,464,7
20160901|2016-06-01 06:00,1,464.75,464.75,464.75,464.75,1
20160901|2016-06-01 07:00,1,465.75,465.75,465.75,465.75,1
20160901|2016-06-01 07:30,1,466,466,466,466,2
20160901|2016-06-01 08:30,1,466,470,465.5,469.25,578
20160901|2016-06-01 09:00,1,469,471.25,468.5,470.25,448
20160901|2016-06-01 09:30,1,470.5,472.5,470.5,471.5,190
20160901|2016-06-01 10:00,1,471.25,473.5,471.25,472,245
20160901|2016-06-01 10:30,1,472,473.75,472,472.5,228
20160901|2016-06-01 11:00,1,472.5,473.25,471.5,472.5,137
20160901|2016-06-01 11:30,1,473,473.75,472.75,473.25,78
20160901|2016-06-01 12:00,1,473.5,474,472,472,138
20160901|2016-06-01 12:30,1,471.75,472.5,470.75,471.75,77
20160901|2016-06-01 13:00,1,472,473.25,471.25,472.5,239
20160901|2016-06-01 19:00,2,471.75,472.75,471.75,472.75,12
20160901|2016-06-01 20:00,2,474.75,475.5,474.75,475.5,3
20160901|2016-06-01 21:00,2,474.5,474.5,474.25,474.25,9
20160901|2016-06-01 22:00,2,475,475,475,475,1
20160901|2016-06-01 23:00,2,474.75,474.75,474.75,474.75,9
20160901|2016-06-02 01:00,2,474.25,474.25,474.25,474.25,1
20160901|2016-06-02 04:00,2,474,474,474,474,2
20160901|2016-06-02 04:30,2,474.5,474.75,474.25,474.5,26
20160901|2016-06-02 05:30,2,472.75,472.75,472.5,472.5,39
20160901|2016-06-02 06:00,2,472.5,472.5,472.5,472.5,30
20160901|2016-06-02 06:30,2,472.5,472.5,472.25,472.5,17
20160901|2016-06-02 07:00,2,472.5,473,472.25,473,32
20160901|2016-06-02 07:30,2,473.25,473.25,473.25,473.25,1
20160901|2016-06-02 08:30,2,473.25,477.5,473,476,381
20160901|2016-06-02 09:00,2,475.5,478,475,477.5,228
20160901|2016-06-02 09:30,2,477.5,477.75,475,475.25,135
20160901|2016-06-02 10:00,2,476.25,481.5,475.25,480.5,439
20160901|2016-06-02 10:30,2,481.25,484.5,480.5,482.5,228
20160901|2016-06-02 11:00,2,482.5,484.25,480.5,482,87
20160901|2016-06-02 11:30,2,482.25,482.25,478.25,479,115
20160901|2016-06-02 12:00,2,479.25,480,478.5,479.5,17
20160901|2016-06-02 12:30,2,479.25,479.25,476.5,478.25,56
20160901|2016-06-02 13:00,2,478.5,481.25,477.25,478.25,183
20160901|2016-06-02 19:30,3,479.25,479.25,479.25,479.25,1
20160901|2016-06-02 20:00,3,479.75,479.75,479.75,479.75,26
20160901|2016-06-02 20:30,3,480,480.25,480,480.25,74
20160901|2016-06-02 21:00,3,479.75,479.75,479.75,479.75,1
20160901|2016-06-02 21:30,3,479.75,480,479.75,480,5
20160901|2016-06-02 22:00,3,480,480.25,480,480,14
20160901|2016-06-02 23:00,3,480,481,480,480.75,67
20160901|2016-06-02 23:30,3,480,480,480,480,3
20160901|2016-06-03 00:30,3,479.75,479.75,479.75,479.75,3
20160901|2016-06-03 01:00,3,479.75,479.75,479.5,479.5,7
20160901|2016-06-03 01:30,3,480.5,480.5,480.5,480.5,4
20160901|2016-06-03 03:00,3,481.75,482,481.75,482,4
20160901|2016-06-03 04:00,3,479.75,480.25,479.75,480.25,4
20160901|2016-06-03 04:30,3,481,481,481,481,1
20160901|2016-06-03 05:00,3,480.75,481.75,480.75,481.5,8
20160901|2016-06-03 05:30,3,482,482,480,480,3
20160901|2016-06-03 06:00,3,479.75,481.25,479.75,481.25,3
20160901|2016-06-03 06:30,3,480,480,480,480,1
20160901|2016-06-03 07:30,3,482.5,483,482.5,483,2
20160901|2016-06-03 08:30,3,484,487.75,478.25,483.25,715
20160901|2016-06-03 09:00,3,483,484.5,478,480.25,133
20160901|2016-06-03 09:30,3,480.75,484.25,479.25,483.25,138
20160901|2016-06-03 10:00,3,482.5,486,481.75,485.75,158
20160901|2016-06-03 10:30,3,485.75,487.5,485.5,485.5,70
20160901|2016-06-03 11:00,3,485.5,488.25,485.5,486.75,115
20160901|2016-06-03 11:30,3,487,488.25,486,486.25,168
20160901|2016-06-03 12:00,3,486.75,488,486.25,487,127
20160901|2016-06-03 12:30,3,487,487.5,485.75,487,73
20160901|2016-06-03 13:00,3,487.25,490.25,487.25,488.75,267
20160901|2016-06-05 19:00,6,489,490.75,489,490.75,30
20160901|2016-06-05 19:30,6,491,492.5,491,492.25,14
20160901|2016-06-05 20:00,6,492.75,493,491.5,491.5,14
20160901|2016-06-05 21:00,6,491.25,491.75,491.25,491.75,21
20160901|2016-06-05 22:00,6,491.75,491.75,491.75,491.75,1
20160901|2016-06-06 00:30,6,492,492,491.75,491.75,3
20160901|2016-06-06 01:00,6,491.75,491.75,491.75,491.75,10
20160901|2016-06-06 01:30,6,491.25,491.25,490.75,490.75,3
20160901|2016-06-06 04:00,6,493.5,493.5,493.5,493.5,3
20160901|2016-06-06 04:30,6,494,495.25,494,495.25,35
20160901|2016-06-06 05:00,6,495.25,495.25,495.25,495.25,31
20160901|2016-06-06 05:30,6,495.25,495.5,495.25,495.25,42
20160901|2016-06-06 06:00,6,495.25,495.25,495.25,495.25,51
20160901|2016-06-06 06:30,6,495.25,497,495.25,496.75,100
20160901|2016-06-06 07:00,6,496.25,496.25,494,494.75,176
20160901|2016-06-06 07:30,6,494.5,495,494.5,495,9
20160901|2016-06-06 08:30,6,494.25,500.75,494.25,500.75,323
20160901|2016-06-06 09:00,6,501,502.5,499.75,499.75,502
20160901|2016-06-06 09:30,6,499.75,502.5,499.25,502.25,356
20160901|2016-06-06 10:00,6,502,502.5,496.25,496.25,291
20160901|2016-06-06 10:30,6,495.75,497.75,494.5,497.75,253
20160901|2016-06-06 11:00,6,497.75,498.5,495,498,107
20160901|2016-06-06 11:30,6,497.75,499.25,497,497.75,282
20160901|2016-06-06 12:00,6,498.25,499.5,498,498.5,197
20160901|2016-06-06 12:30,6,499,501.5,498.75,500.5,138
20160901|2016-06-06 13:00,6,500.25,500.75,496.5,497.25,561
20160901|2016-06-06 19:00,7,497,497.75,496.5,497,77
20160901|2016-06-06 19:30,7,496.75,497,496.75,497,44
20160901|2016-06-06 20:30,7,497.25,497.75,496.75,496.75,35
20160901|2016-06-06 21:00,7,497.75,498,497.75,498,15
20160901|2016-06-06 21:30,7,498,498,498,498,21
20160901|2016-06-06 22:00,7,498.5,498.5,498.5,498.5,1
20160901|2016-06-06 22:30,7,499,499.25,499,499.25,10
20160901|2016-06-06 23:00,7,499.25,499.25,499.25,499.25,5
20160901|2016-06-06 23:30,7,499.5,499.5,499.25,499.5,18
20160901|2016-06-07 00:00,7,499.5,499.5,499.5,499.5,2
20160901|2016-06-07 01:00,7,500,500.25,500,500.25,16
20160901|2016-06-07 01:30,7,500.25,500.25,500.25,500.25,2
20160901|2016-06-07 02:30,7,501,501.25,501,501.25,33
20160901|2016-06-07 03:00,7,501.25,501.25,499,499,296
20160901|2016-06-07 03:30,7,499,499,496.75,498.5,91
20160901|2016-06-07 04:00,7,498.25,499.25,498.25,499.25,66
20160901|2016-06-07 04:30,7,499.5,499.75,498,498.75,284
20160901|2016-06-07 05:00,7,498.5,498.75,496.5,496.75,148
20160901|2016-06-07 05:30,7,497.25,498.25,497.25,498.25,16
20160901|2016-06-07 06:00,7,498,498,496.5,496.5,13
20160901|2016-06-07 06:30,7,496.5,496.75,496,496.5,25
20160901|2016-06-07 07:00,7,496,496,496,496,1
20160901|2016-06-07 07:30,7,496.25,496.25,495.75,496.25,5
20160901|2016-06-07 08:30,7,497,502,495.75,501.75,775
20160901|2016-06-07 09:00,7,502,504,498.5,502.25,410
20160901|2016-06-07 09:30,7,502.5,503.25,497.5,497.75,299
20160901|2016-06-07 10:00,7,497.5,500.75,496.5,500.75,482
20160901|2016-06-07 10:30,7,501,501.5,499.5,500.5,256
20160901|2016-06-07 11:00,7,500.25,501,498.5,498.5,269
20160901|2016-06-07 11:30,7,499,499.75,496,499.25,301
20160901|2016-06-07 12:00,7,499.25,501,499,500.25,142
20160901|2016-06-07 12:30,7,500.25,501.75,500.25,501.25,141
20160901|2016-06-07 13:00,7,501.25,502.25,499.75,501.75,337
20160901|2016-06-07 19:00,8,500,500,498,498,34
20160901|2016-06-07 19:30,8,498.25,498.25,498,498,9
20160901|2016-06-07 20:00,8,499,499,499,499,1
20160901|2016-06-07 20:30,8,499.5,499.5,499.5,499.5,1
20160901|2016-06-07 21:00,8,500,500.25,499.5,499.5,22
20160901|2016-06-07 21:30,8,499.75,499.75,498.5,498.5,32
20160901|2016-06-07 22:00,8,499,499.75,499,499.75,12
20160901|2016-06-07 22:30,8,499.75,499.75,499.75,499.75,5
20160901|2016-06-07 23:30,8,500,500,500,500,5
20160901|2016-06-08 00:00,8,500,500.25,500,500.25,10
20160901|2016-06-08 00:30,8,500.25,500.25,500,500,19
20160901|2016-06-08 01:00,8,500,500.5,500,500.5,19
20160901|2016-06-08 01:30,8,500.5,500.5,500.5,500.5,2
20160901|2016-06-08 02:00,8,500.5,500.5,500.5,500.5,4
20160901|2016-06-08 02:30,8,500.75,500.75,500.75,500.75,1
20160901|2016-06-08 04:30,8,500.5,500.75,500.5,500.75,2
20160901|2016-06-08 05:00,8,501,501.25,500.75,501.25,30
20160901|2016-06-08 05:30,8,501.5,501.5,501.5,501.5,9
20160901|2016-06-08 06:30,8,501.5,501.75,501.5,501.75,2
20160901|2016-06-08 07:00,8,501.75,502,501.75,502,5
20160901|2016-06-08 07:30,8,502,503,502,502.5,17
20160901|2016-06-08 08:30,8,502.25,510.5,502.25,508.5,758
20160901|2016-06-08 09:00,8,508.75,511.5,506,507.75,443
20160901|2016-06-08 09:30,8,507.5,511,505.75,505.75,462
20160901|2016-06-08 10:00,8,505.75,508,502.75,507.75,474
20160901|2016-06-08 10:30,8,508,510.25,506,506.75,426
20160901|2016-06-08 11:00,8,507.25,508,503.75,505,201
20160901|2016-06-08 11:30,8,504.75,509,504,507.25,267
20160901|2016-06-08 12:00,8,507.25,507.25,504.5,506,300
20160901|2016-06-08 12:30,8,506.25,507.25,504.75,506.5,483
20160901|2016-06-08 13:00,8,506.75,510.5,506.75,509,973
20160901|2016-06-08 19:00,9,508.25,508.25,506.75,506.75,42
20160901|2016-06-08 19:30,9,507.75,508.25,507.75,507.75,17
20160901|2016-06-08 20:00,9,508,508,508,508,5
20160901|2016-06-08 20:30,9,507.75,508.25,507.75,508.25,19
20160901|2016-06-08 21:30,9,508.25,508.25,507.75,507.75,19
20160901|2016-06-08 22:00,9,508,508,508,508,6
20160901|2016-06-08 22:30,9,508.25,508.25,508.25,508.25,1
20160901|2016-06-08 23:00,9,508.5,508.5,508.5,508.5,3
20160901|2016-06-08 23:30,9,508.5,508.5,508.5,508.5,11
20160901|2016-06-09 00:00,9,508.5,508.5,508.5,508.5,17
20160901|2016-06-09 00:30,9,508.5,508.5,508.25,508.25,20
20160901|2016-06-09 01:00,9,508.25,508.25,508.25,508.25,9
20160901|2016-06-09 01:30,9,508.25,508.25,507.75,507.75,16
20160901|2016-06-09 02:00,9,507.5,507.5,507,507.25,22
20160901|2016-06-09 02:30,9,507.25,507.25,504.25,504.25,44
20160901|2016-06-09 03:00,9,504.25,504.25,503,503.5,23
20160901|2016-06-09 03:30,9,503.25,503.25,502.25,502.25,14
20160901|2016-06-09 04:00,9,502,503.25,501.5,502.75,116
20160901|2016-06-09 04:30,9,503,503.25,503,503.25,23
20160901|2016-06-09 05:30,9,503,503.25,503,503.25,3
20160901|2016-06-09 06:00,9,503,503,503,503,9
20160901|2016-06-09 06:30,9,502.25,502.5,502.25,502.5,2
20160901|2016-06-09 07:00,9,503.5,504,503.5,504,15
20160901|2016-06-09 07:30,9,505,505.5,501.5,501.5,143
20160901|2016-06-09 08:30,9,502,504.5,496.25,498.75,544
20160901|2016-06-09 09:00,9,499.25,500.5,497.75,498.5,399
20160901|2016-06-09 09:30,9,499,503.5,498.5,503,623
20160901|2016-06-09 10:00,9,502.5,503.25,501,501.25,207
20160901|2016-06-09 10:30,9,501.5,503.25,501,503,197
20160901|2016-06-09 11:00,9,503.25,505,503,504.5,256
20160901|2016-06-09 11:30,9,504.25,505,503.5,503.75,315
20160901|2016-06-09 12:00,9,503.5,504.25,502.5,502.75,120
20160901|2016-06-09 12:30,9,503.25,503.5,501,501.25,239
20160901|2016-06-09 13:00,9,501.25,501.5,500,501.25,532
20160901|2016-06-09 19:00,10,500,500.5,498.5,499,28
20160901|2016-06-09 19:30,10,499,499,499,499,10
20160901|2016-06-09 20:00,10,499,499,498.75,499,14
20160901|2016-06-09 20:30,10,499,499.25,499,499.25,13
20160901|2016-06-09 21:00,10,499,499,499,499,1
20160901|2016-06-09 21:30,10,499,499,498.5,499,31
20160901|2016-06-09 22:00,10,499,499,499,499,5
20160901|2016-06-09 22:30,10,499,499,499,499,30
20160901|2016-06-09 23:00,10,499,499,498.75,499,35
20160901|2016-06-10 00:00,10,499,499.25,498.75,499.25,27
20160901|2016-06-10 00:30,10,499,499.25,499,499.25,15
20160901|2016-06-10 01:00,10,499.5,499.5,499.5,499.5,6
20160901|2016-06-10 01:30,10,499.5,499.75,499.5,499.75,10
20160901|2016-06-10 02:00,10,500,500,500,500,1
20160901|2016-06-10 02:30,10,500,500,499.5,499.5,2
20160901|2016-06-10 03:00,10,499.25,499.25,499.25,499.25,3
20160901|2016-06-10 03:30,10,498.75,498.75,498.25,498.25,3
20160901|2016-06-10 04:00,10,497.5,497.5,497,497,30
20160901|2016-06-10 04:30,10,497,497.75,497,497.75,7
20160901|2016-06-10 05:30,10,498,498.5,498,498.5,15
20160901|2016-06-10 06:00,10,498,498.75,498,498.75,9
20160901|2016-06-10 07:00,10,497.75,498,497.75,498,12
20160901|2016-06-10 07:30,10,498,499,497.75,498.75,26
20160901|2016-06-10 08:30,10,499,502.25,498.25,499.25,739
20160901|2016-06-10 09:00,10,500,501.75,499,500.25,300
20160901|2016-06-10 09:30,10,500.25,501.25,499.5,500,302
20160901|2016-06-10 10:00,10,500,501.25,497,497.25,498
20160901|2016-06-10 10:30,10,497.25,498.5,496,496.5,555
20160901|2016-06-10 11:00,10,496.75,503,487,489.25,948
20160901|2016-06-10 11:30,10,488.75,493.5,488.5,491.75,331
20160901|2016-06-10 12:00,10,491.5,491.75,488.75,489.75,232
20160901|2016-06-10 12:30,10,490,490.75,487.25,488.5,261
20160901|2016-06-10 13:00,10,489,489.25,485.25,485.75,683
20160901|2016-06-12 19:00,13,485,492,484.75,489.75,119
20160901|2016-06-12 19:30,13,489.75,491.75,489.75,491.5,14
20160901|2016-06-12 20:00,13,490.5,490.5,490.5,490.5,1
20160901|2016-06-12 20:30,13,489.75,489.75,488,488.75,27
20160901|2016-06-12 21:00,13,489,489,487.5,488,33
20160901|2016-06-12 21:30,13,488,488.5,488,488.5,19
20160901|2016-06-12 22:00,13,488.5,488.5,488.5,488.5,2
20160901|2016-06-12 23:00,13,487.5,487.75,487.5,487.75,13
20160901|2016-06-12 23:30,13,488.25,488.25,488.25,488.25,1
20160901|2016-06-13 00:00,13,488.25,488.25,488.25,488.25,3
20160901|2016-06-13 00:30,13,488,488,487.5,487.5,7
20160901|2016-06-13 01:00,13,488.25,488.25,488.25,488.25,1
20160901|2016-06-13 01:30,13,488,488,487.5,487.75,11
20160901|2016-06-13 02:00,13,487.75,488,487.75,488,10
20160901|2016-06-13 02:30,13,488.25,488.75,488.25,488.75,18
20160901|2016-06-13 03:00,13,489,490,489,490,19
20160901|2016-06-13 03:30,13,489.75,489.75,489,489,18
20160901|2016-06-13 04:00,13,489.5,489.5,489.25,489.5,10
20160901|2016-06-13 04:30,13,489.5,490,489.5,489.75,98
20160901|2016-06-13 05:00,13,490.5,492,490.5,491.5,203
20160901|2016-06-13 05:30,13,490.25,490.25,489.5,489.5,11
20160901|2016-06-13 06:00,13,490,490.25,490,490.25,2
20160901|2016-06-13 06:30,13,491.25,491.75,491.25,491.75,6
20160901|2016-06-13 07:00,13,491.75,492,490,490,35
20160901|2016-06-13 07:30,13,489.75,490.5,489.25,490.5,92
20160901|2016-06-13 08:30,13,489,493.25,487.75,493.25,624
20160901|2016-06-13 09:00,13,493.5,494.5,491.5,492.25,504
20160901|2016-06-13 09:30,13,492.25,492.5,487.25,487.5,574
20160901|2016-06-13 10:00,13,487.25,487.25,483.25,484.75,665
20160901|2016-06-13 10:30,13,485.25,486.5,483.25,484.75,274
20160901|2016-06-13 11:00,13,484.25,484.5,482,484.25,367
20160901|2016-06-13 11:30,13,484.25,484.5,480.25,480.25,363
20160901|2016-06-13 12:00,13,480.5,481.75,478,480.5,326
20160901|2016-06-13 12:30,13,480.25,481,478,479.5,390
20160901|2016-06-13 13:00,13,479.75,481.25,477.25,477.75,798
20160901|2016-06-13 19:00,14,478,480,477,480,27
20160901|2016-06-13 19:30,14,479.25,479.25,476.75,476.75,8
20160901|2016-06-13 20:00,14,476.75,476.75,474.75,474.75,67
20160901|2016-06-13 20:30,14,475,475,475,475,3
20160901|2016-06-13 21:30,14,474.75,475,474.75,474.75,19
20160901|2016-06-13 22:00,14,474.25,474.25,474,474,5
20160901|2016-06-13 22:30,14,474,474,474,474,6
20160901|2016-06-13 23:00,14,474,475.25,474,475.25,5
20160901|2016-06-14 00:00,14,475.5,475.75,475.5,475.75,29
20160901|2016-06-14 00:30,14,475.25,475.25,475.25,475.25,1
20160901|2016-06-14 01:00,14,475.75,476,475.5,475.5,5
20160901|2016-06-14 01:30,14,475.75,475.75,475.5,475.5,8
20160901|2016-06-14 02:00,14,474.5,474.5,474,474,28
20160901|2016-06-14 02:30,14,474,474,473.5,473.75,49
20160901|2016-06-14 03:00,14,473.75,474.5,473.75,474.25,23
20160901|2016-06-14 03:30,14,474.5,475.25,473.25,473.25,101
20160901|2016-06-14 04:00,14,473.5,473.75,473.5,473.5,9
20160901|2016-06-14 04:30,14,473.25,473.5,473,473,15
20160901|2016-06-14 05:00,14,473.25,473.5,473,473.25,58
20160901|2016-06-14 05:30,14,473.25,474.25,473.25,474.25,82
20160901|2016-06-14 06:00,14,474.5,474.5,474.5,474.5,4
20160901|2016-06-14 06:30,14,475.5,477,475.25,477,30
20160901|2016-06-14 07:00,14,477.5,479,477.25,479,75
20160901|2016-06-14 07:30,14,478.75,479,478.75,478.75,4
20160901|2016-06-14 08:30,14,478.5,483.25,476.5,476.75,646
20160901|2016-06-14 09:00,14,476.75,477.5,473.75,475.75,503
20160901|2016-06-14 09:30,14,475.5,476.25,471,472.5,491
20160901|2016-06-14 10:00,14,472,474.25,470.5,474.25,634
20160901|2016-06-14 10:30,14,474.25,475.75,473.5,475.25,216
20160901|2016-06-14 11:00,14,476,476.25,474.25,474.5,227
20160901|2016-06-14 11:30,14,474.25,477,473.75,476.5,343
20160901|2016-06-14 12:00,14,477.25,478,476,476.25,469
20160901|2016-06-14 12:30,14,476.25,477.5,475.5,477,192
20160901|2016-06-14 13:00,14,477.5,478.75,475.5,478.25,494
20160901|2016-06-14 19:00,15,477.25,477.5,475,476.75,38
20160901|2016-06-14 20:00,15,477,477.75,477,477.75,5
20160901|2016-06-14 21:00,15,477.5,477.5,477.5,477.5,2
20160901|2016-06-14 21:30,15,477,477,476.5,476.5,8
20160901|2016-06-14 22:00,15,476.5,476.75,476.5,476.75,11
20160901|2016-06-15 00:00,15,477,477,477,477,1
20160901|2016-06-15 00:30,15,476.75,476.75,476.75,476.75,3
20160901|2016-06-15 01:00,15,477.25,479.5,477.25,479.5,45
20160901|2016-06-15 01:30,15,479.5,479.75,479.25,479.25,12
20160901|2016-06-15 02:00,15,479.5,479.75,479.5,479.75,54
20160901|2016-06-15 02:30,15,479.75,480,479.75,480,16
20160901|2016-06-15 03:00,15,480.25,480.25,480,480,4
20160901|2016-06-15 03:30,15,479.75,480,479.5,479.75,23
20160901|2016-06-15 04:00,15,479.75,479.75,479.5,479.75,50
20160901|2016-06-15 04:30,15,479.75,479.75,478.25,478.25,85
20160901|2016-06-15 05:00,15,478.25,478.25,478,478.25,26
20160901|2016-06-15 05:30,15,478.5,480,478.5,479.5,20
20160901|2016-06-15 06:00,15,479.5,479.5,478,479,46
20160901|2016-06-15 06:30,15,479,479.25,478.5,479.25,16
20160901|2016-06-15 07:00,15,479.75,480,479.25,479.25,65
20160901|2016-06-15 07:30,15,480,480.25,479.75,480.25,28
20160901|2016-06-15 08:30,15,480.25,481.25,476.5,480.5,1253
20160901|2016-06-15 09:00,15,480.25,480.25,477.25,478.25,615
20160901|2016-06-15 09:30,15,478.75,479.25,474.75,478,727
20160901|2016-06-15 10:00,15,478,479,476,476.5,677
20160901|2016-06-15 10:30,15,476.5,477.75,475.75,477.75,369
20160901|2016-06-15 11:00,15,477.75,479.5,476.5,476.5,785
20160901|2016-06-15 11:30,15,476.75,477.75,475.5,477.25,500
20160901|2016-06-15 12:00,15,477.25,477.25,475.5,476.25,250
20160901|2016-06-15 12:30,15,476.5,477,475.75,476.5,160
20160901|2016-06-15 13:00,15,476.75,478.25,474,474.75,690
20160901|2016-06-15 19:00,16,475,475,473.5,475,70
20160901|2016-06-15 19:30,16,475,475,474,474,24
20160901|2016-06-15 20:00,16,473.75,473.75,473,473,13
20160901|2016-06-15 20:30,16,473,473,473,473,2
20160901|2016-06-15 21:30,16,473.25,473.25,473.25,473.25,21
20160901|2016-06-15 22:00,16,473.25,473.25,473.25,473.25,1
20160901|2016-06-15 22:30,16,473.25,473.25,473.25,473.25,12
20160901|2016-06-15 23:30,16,473.5,473.5,473.5,473.5,1
20160901|2016-06-16 00:30,16,473.25,473.25,473.25,473.25,7
20160901|2016-06-16 01:00,16,473.25,473.25,473,473,51
20160901|2016-06-16 01:30,16,473,473.25,473,473.25,3
20160901|2016-06-16 02:00,16,473.5,473.5,473,473,197
20160901|2016-06-16 02:30,16,473,473,473,473,1
20160901|2016-06-16 03:00,16,473.25,473.75,473.25,473.75,10
20160901|2016-06-16 03:30,16,473.75,474,473.75,473.75,4
20160901|2016-06-16 04:00,16,473.75,474,473.75,473.75,15
20160901|2016-06-16 04:30,16,473.75,473.75,473.75,473.75,1
20160901|2016-06-16 05:00,16,474,475,474,475,8
20160901|2016-06-16 05:30,16,475.25,476,475.25,475.75,70
20160901|2016-06-16 06:00,16,476,476,475.25,475.25,5
20160901|2016-06-16 06:30,16,475,475,474.5,474.5,13
20160901|2016-06-16 07:00,16,475,477.25,474.75,477,26
20160901|2016-06-16 07:30,16,476.75,476.75,476.25,476.25,91
20160901|2016-06-16 08:30,16,476.25,476.75,470.75,471.5,1294
20160901|2016-06-16 09:00,16,471.5,472.25,469.75,472,629
20160901|2016-06-16 09:30,16,471.75,472,470.25,471,680
20160901|2016-06-16 10:00,16,471,474.5,469.75,474,593
20160901|2016-06-16 10:30,16,474,475.5,473,474,469
20160901|2016-06-16 11:00,16,473.5,474,469.75,469.75,279
20160901|2016-06-16 11:30,16,470,470.75,469,470.5,613
20160901|2016-06-16 12:00,16,470.5,471,469.5,469.75,363
20160901|2016-06-16 12:30,16,469.25,469.75,468.25,468.5,247
20160901|2016-06-16 13:00,16,468.25,469.5,467.75,469.5,546
20160901|2016-06-16 19:00,17,468.5,470.5,468,470.5,135
20160901|2016-06-16 20:00,17,470.75,470.75,470.5,470.5,4
20160901|2016-06-16 21:00,17,470.25,470.25,470.25,470.25,2
20160901|2016-06-16 22:00,17,471.25,471.25,471.25,471.25,10
20160901|2016-06-16 22:30,17,471,471,470.75,470.75,9
20160901|2016-06-16 23:00,17,471,471,471,471,2
20160901|2016-06-16 23:30,17,471.75,471.75,471.75,471.75,3
20160901|2016-06-17 00:30,17,471,471,471,471,1
20160901|2016-06-17 01:00,17,471.25,471.25,471.25,471.25,3
20160901|2016-06-17 01:30,17,471.5,471.75,471.5,471.75,12
20160901|2016-06-17 02:00,17,472,472.75,472,472.75,29
20160901|2016-06-17 02:30,17,473,473.25,473,473.25,3
20160901|2016-06-17 03:00,17,473,473.5,471,471,72
20160901|2016-06-17 03:30,17,470.75,471.5,470.75,471.25,8
20160901|2016-06-17 04:00,17,471,471.5,470.5,471.5,72
20160901|2016-06-17 04:30,17,471.5,472.75,471.5,472.5,6
20160901|2016-06-17 05:00,17,472.5,474.5,472.5,474.5,14
20160901|2016-06-17 05:30,17,473.5,473.5,472.5,473.25,15
20160901|2016-06-17 06:00,17,474,474.25,473.75,474.25,6
20160901|2016-06-17 06:30,17,474.25,474.5,473.75,473.75,9
20160901|2016-06-17 07:00,17,474.25,474.75,474.25,474.5,22
20160901|2016-06-17 07:30,17,474.75,475.25,474,474.25,29
20160901|2016-06-17 08:30,17,473.75,477,472.5,473.5,812
20160901|2016-06-17 09:00,17,473.25,473.5,471.75,472.5,531
20160901|2016-06-17 09:30,17,472,473,471,471.5,558
20160901|2016-06-17 10:00,17,472.25,473.25,471,472.25,573
20160901|2016-06-17 10:30,17,472,474.75,472,472.75,332
20160901|2016-06-17 11:00,17,473,476,472.75,475,643
20160901|2016-06-17 11:30,17,475.25,475.5,472.75,473.75,345
20160901|2016-06-17 12:00,17,473.75,476.25,473.5,476,299
20160901|2016-06-17 12:30,17,476.25,476.5,474,476.5,326
20160901|2016-06-17 13:00,17,476.25,479.25,476,479.25,726
20160901|2016-06-19 19:00,20,478.5,478.5,472.75,473.5,136
20160901|2016-06-19 20:00,20,474.5,474.5,474,474,16
20160901|2016-06-19 20:30,20,473.25,473.25,473,473,4
20160901|2016-06-19 21:00,20,473.25,473.25,473.25,473.25,2
20160901|2016-06-19 22:00,20,473.5,473.5,473.25,473.25,13
20160901|2016-06-19 22:30,20,473.5,473.75,473.5,473.75,6
20160901|2016-06-19 23:00,20,474,474,473.75,473.75,12
20160901|2016-06-19 23:30,20,473.75,473.75,473.75,473.75,5
20160901|2016-06-20 00:00,20,473.75,473.75,473.75,473.75,8
20160901|2016-06-20 01:00,20,473.75,473.75,473.75,473.75,12
20160901|2016-06-20 01:30,20,473.75,474,473.75,474,6
20160901|2016-06-20 02:00,20,474,474.75,474,474.75,22
20160901|2016-06-20 02:30,20,474.75,474.75,474.75,474.75,3
20160901|2016-06-20 03:00,20,474.5,474.5,474.5,474.5,8
20160901|2016-06-20 03:30,20,474.5,474.5,474.25,474.25,11
20160901|2016-06-20 04:00,20,474.25,474.5,474,474.25,22
20160901|2016-06-20 04:30,20,474,474.25,473.25,473.25,45
20160901|2016-06-20 05:00,20,473.75,473.75,473.5,473.75,49
20160901|2016-06-20 05:30,20,473.5,474,473.5,473.75,57
20160901|2016-06-20 06:30,20,473.25,473.25,473,473,4
20160901|2016-06-20 07:00,20,472.75,473.75,472.75,473.5,35
20160901|2016-06-20 07:30,20,473.5,473.5,473.25,473.25,8
20160901|2016-06-20 08:30,20,473.25,473.75,470.5,473.25,1046
20160901|2016-06-20 09:00,20,473.25,475,472.25,472.25,467
20160901|2016-06-20 09:30,20,472.25,473.25,470.75,472.75,222
20160901|2016-06-20 10:00,20,472.75,475.5,471.75,475.5,326
20160901|2016-06-20 10:30,20,475.5,476,473.75,475.5,587
20160901|2016-06-20 11:00,20,475.5,475.5,473.25,474,236
20160901|2016-06-20 11:30,20,474,474,472,472.75,279
20160901|2016-06-20 12:00,20,472.5,472.75,471.5,471.5,301
20160901|2016-06-20 12:30,20,471.5,471.75,470.5,470.5,391
20160901|2016-06-20 13:00,20,470.5,471,468.5,469.5,769
20160901|2016-06-20 19:00,21,468.25,470.5,468.25,470,107
20160901|2016-06-20 19:30,21,470,470,468.75,468.75,15
20160901|2016-06-20 20:00,21,469,469,468.5,468.5,3
20160901|2016-06-20 21:00,21,469.75,470,469.75,470,6
20160901|2016-06-20 21:30,21,469.75,469.75,469.75,469.75,4
20160901|2016-06-20 22:00,21,470,470.25,470,470,20
20160901|2016-06-20 22:30,21,470,470,470,470,4
20160901|2016-06-20 23:00,21,469.25,470,469.25,470,3
20160901|2016-06-20 23:30,21,469.5,469.5,469.5,469.5,2
20160901|2016-06-21 01:00,21,469.5,469.75,469.5,469.5,7
20160901|2016-06-21 01:30,21,469.5,469.75,469.5,469.75,12
20160901|2016-06-21 02:00,21,469.75,469.75,469.75,469.75,3
20160901|2016-06-21 02:30,21,469.75,471.25,469.75,471.25,10
20160901|2016-06-21 03:00,21,471.75,472,471.75,471.75,9
20160901|2016-06-21 03:30,21,471.25,471.25,469.5,469.5,4
20160901|2016-06-21 04:00,21,470.25,470.75,470.25,470.75,5
20160901|2016-06-21 04:30,21,470.75,471,470.75,470.75,40
20160901|2016-06-21 05:00,21,470.25,470.25,470,470,2
20160901|2016-06-21 05:30,21,469,469,468.5,468.5,42
20160901|2016-06-21 06:00,21,468.5,469,468.5,469,26
20160901|2016-06-21 06:30,21,468.75,469.5,468,468,42
20160901|2016-06-21 07:00,21,468,468.5,467,467,172
20160901|2016-06-21 07:30,21,467.25,467.25,465.25,465.5,126
20160901|2016-06-21 08:30,21,465,466.75,462.5,465,1745
20160901|2016-06-21 09:00,21,465,465.25,462.75,463.25,693
20160901|2016-06-21 09:30,21,463,464.75,462.25,462.5,801
20160901|2016-06-21 10:00,21,462,463,460,460,1487
20160901|2016-06-21 10:30,21,460,460.5,459.25,459.5,1068
20160901|2016-06-21 11:00,21,459.5,459.75,455.25,457.25,2157
20160901|2016-06-21 11:30,21,457.5,458,456,456.5,953
20160901|2016-06-21 12:00,21,456.75,457,455,455.75,773
20160901|2016-06-21 12:30,21,455.75,456.25,454.5,454.5,1223
20160901|2016-06-21 13:00,21,454.5,454.5,452.25,453.75,1080
20160901|2016-06-21 19:00,22,453,453.75,452.5,453,121
20160901|2016-06-21 19:30,22,453,454,452.75,452.75,51
20160901|2016-06-21 20:00,22,453.5,454.25,453,454,65
20160901|2016-06-21 20:30,22,454.25,454.75,454,454.25,52
20160901|2016-06-21 21:00,22,454.25,455,454.25,454.75,55
20160901|2016-06-21 21:30,22,454.75,455.5,454.5,454.5,37
20160901|2016-06-21 22:00,22,454.25,454.25,454,454,61
20160901|2016-06-21 22:30,22,454.25,454.25,454,454,39
20160901|2016-06-21 23:00,22,454.25,454.25,454,454,12
20160901|2016-06-21 23:30,22,454,454.25,454,454.25,3
20160901|2016-06-22 00:00,22,454.25,455,454.25,455,4
20160901|2016-06-22 00:30,22,454.25,454.25,454.25,454.25,3
20160901|2016-06-22 01:00,22,455,455.25,455,455.25,4
20160901|2016-06-22 01:30,22,455.25,456.5,455.25,456.5,43
20160901|2016-06-22 02:00,22,456.5,457,456.5,456.5,58
20160901|2016-06-22 02:30,22,456.5,456.5,455.5,455.5,29
20160901|2016-06-22 03:00,22,455.25,456.75,455.25,456.5,49
20160901|2016-06-22 03:30,22,456,456,455.25,455.5,37
20160901|2016-06-22 04:00,22,455.75,455.75,455.25,455.25,32
20160901|2016-06-22 04:30,22,455.5,455.5,455.5,455.5,4
20160901|2016-06-22 05:00,22,455.5,455.5,455,455,51
20160901|2016-06-22 05:30,22,454.75,455,454.75,455,58
20160901|2016-06-22 06:00,22,455.75,456,455.75,456,30
20160901|2016-06-22 06:30,22,455.75,456.5,455.75,456.5,11
20160901|2016-06-22 07:00,22,456.5,456.75,456,456.25,71
20160901|2016-06-22 07:30,22,456.25,456.25,455.5,455.5,124
20160901|2016-06-22 08:30,22,455.25,457,454.25,456,1500
20160901|2016-06-22 09:00,22,456,456.25,453.75,454.25,1221
20160901|2016-06-22 09:30,22,454.25,454.75,453.5,453.75,1157
20160901|2016-06-22 10:00,22,453.75,453.75,451.75,453.25,1082
20160901|2016-06-22 10:30,22,453,453,451.5,452.5,790
20160901|2016-06-22 11:00,22,452.5,452.75,451.25,452,618
20160901|2016-06-22 11:30,22,452.25,452.5,451,451.25,612
20160901|2016-06-22 12:00,22,451.5,451.75,451,451.75,540
20160901|2016-06-22 12:30,22,451.75,451.75,451,451.5,372
20160901|2016-06-22 13:00,22,451.25,451.75,450.75,451.75,847
20160901|2016-06-22 19:00,23,451,452,450.5,451,66
20160901|2016-06-22 19:30,23,451,451.25,450.5,451.25,40
20160901|2016-06-22 20:00,23,451,451.25,450.25,450.5,222
20160901|2016-06-22 20:30,23,451,451,450.25,450.25,26
20160901|2016-06-22 21:00,23,451,451.75,451,451,40
20160901|2016-06-22 21:30,23,450.5,450.5,450.25,450.25,8
20160901|2016-06-22 22:00,23,450.75,450.75,450.25,450.25,24
20160901|2016-06-22 22:30,23,450.25,450.25,450.25,450.25,1
20160901|2016-06-22 23:00,23,450,450.25,450,450,165
20160901|2016-06-22 23:30,23,450,450.25,450,450,35
20160901|2016-06-23 00:00,23,450,450.25,450,450,55
20160901|2016-06-23 00:30,23,450,450.5,450,450.5,25
20160901|2016-06-23 01:00,23,450.25,450.25,450,450,33
20160901|2016-06-23 01:30,23,450,450.25,450,450.25,33
20160901|2016-06-23 02:00,23,450.25,451,450.25,450.5,45
20160901|2016-06-23 02:30,23,450.5,450.5,449.25,450,127
20160901|2016-06-23 03:00,23,450,450.25,449.75,449.75,58
20160901|2016-06-23 03:30,23,450,450.75,450,450.5,24
20160901|2016-06-23 04:00,23,450.5,451.25,450.5,451.25,67
20160901|2016-06-23 04:30,23,451.25,451.5,450.5,451,128
20160901|2016-06-23 05:00,23,450.75,451.75,450.75,451.75,22
20160901|2016-06-23 05:30,23,452,452.5,452,452.25,27
20160901|2016-06-23 06:00,23,452.25,452.25,452,452.25,32
20160901|2016-06-23 06:30,23,452,452.25,451.75,451.75,39
20160901|2016-06-23 07:00,23,451.75,452.5,451.75,452,41
20160901|2016-06-23 07:30,23,452,452,450,451,87
20160901|2016-06-23 08:30,23,451,451,446.75,447,2150
20160901|2016-06-23 09:00,23,447,448,445.5,445.75,1612
20160901|2016-06-23 09:30,23,445.5,447,445,446,1262
20160901|2016-06-23 10:00,23,446,449.5,446,449,1177
20160901|2016-06-23 10:30,23,449,449.5,447.75,448,906
20160901|2016-06-23 11:00,23,448,448.75,447,447.25,602
20160901|2016-06-23 11:30,23,447.25,448,446,446,516
20160901|2016-06-23 12:00,23,446,446.25,445.75,446.25,259
20160901|2016-06-23 12:30,23,446.25,446.5,445.5,445.5,441
20160901|2016-06-23 13:00,23,445.75,447,444.5,446.25,897
20160901|2016-06-23 19:00,24,446,446.25,445,445.25,73
20160901|2016-06-23 19:30,24,445.25,445.5,444.5,444.75,61
20160901|2016-06-23 20:00,24,444.5,444.75,444.25,444.25,48
20160901|2016-06-23 20:30,24,444.75,444.75,444.5,444.5,47
20160901|2016-06-23 21:00,24,444.5,444.75,444.25,444.5,21
20160901|2016-06-23 21:30,24,444.5,444.5,442.75,442.75,83
20160901|2016-06-23 22:00,24,442.75,442.75,442,442,79
20160901|2016-06-23 22:30,24,442,442,438,438,203
20160901|2016-06-23 23:00,24,438,438.75,437.25,438.75,166
20160901|2016-06-23 23:30,24,439.25,440.25,439,440,83
20160901|2016-06-24 00:00,24,440,440,437.25,438.25,69
20160901|2016-06-24 00:30,24,438.5,440.75,438.25,440,91
20160901|2016-06-24 01:00,24,441,441.25,440.75,441,59
20160901|2016-06-24 01:30,24,440.75,441.25,440.5,441,33
20160901|2016-06-24 02:00,24,440.5,441.25,440.25,440.75,86
20160901|2016-06-24 02:30,24,440.75,441.25,440.25,441.25,124
20160901|2016-06-24 03:00,24,441.5,441.5,440.5,441,49
20160901|2016-06-24 03:30,24,441,441,439,439.75,51
20160901|2016-06-24 04:00,24,439.5,440.25,438.25,439.25,56
20160901|2016-06-24 04:30,24,438.5,438.75,438.5,438.75,22
20160901|2016-06-24 05:00,24,439,439.75,438.25,439.75,86
20160901|2016-06-24 05:30,24,439.5,439.5,438.75,439.25,54
20160901|2016-06-24 06:00,24,439,441,439,441,112
20160901|2016-06-24 06:30,24,440.75,440.75,439.5,439.5,169
20160901|2016-06-24 07:00,24,439.25,439.5,438,438.75,164
20160901|2016-06-24 07:30,24,438.75,439,437.25,438.25,636
20160901|2016-06-24 08:30,24,437,439.75,435.5,438.25,2389
20160901|2016-06-24 09:00,24,438,439.5,437.25,439,1206
20160901|2016-06-24 09:30,24,439,442.5,437.75,438,2117
20160901|2016-06-24 10:00,24,438.25,440.25,438.25,439.5,1031
20160901|2016-06-24 10:30,24,439.25,440.75,438.75,440,569
20160901|2016-06-24 11:00,24,440,440.5,438.25,439,665
20160901|2016-06-24 11:30,24,439,439.5,437.75,437.75,612
20160901|2016-06-24 12:00,24,437.75,439,437.5,438.5,668
20160901|2016-06-24 12:30,24,438.25,439.75,437.75,439,613
20160901|2016-06-24 13:00,24,439,442.25,438.75,442,1978
20160901|2016-06-26 19:00,27,441.5,442,440,441.25,253
20160901|2016-06-26 19:30,27,440.75,441.5,440.5,440.75,22
20160901|2016-06-26 20:00,27,441.5,442.75,441.5,442.25,78
20160901|2016-06-26 20:30,27,442,443,442,442.75,59
20160901|2016-06-26 21:00,27,442.75,443.25,442,442,18
20160901|2016-06-26 21:30,27,442.25,442.25,442,442,5
20160901|2016-06-26 22:00,27,442.25,442.25,442.25,442.25,3
20160901|2016-06-26 22:30,27,442.25,442.5,442,442.5,56
20160901|2016-06-26 23:00,27,442.5,442.75,442.5,442.5,9
20160901|2016-06-26 23:30,27,442.25,442.75,442.25,442.75,21
20160901|2016-06-27 00:00,27,443,443,443,443,9
20160901|2016-06-27 00:30,27,443,444,443,443.25,85
20160901|2016-06-27 01:00,27,444,445.25,443.75,445.25,96
20160901|2016-06-27 01:30,27,445.25,445.75,445.25,445.75,44
20160901|2016-06-27 02:00,27,445.75,445.75,444.5,444.5,68
20160901|2016-06-27 02:30,27,445,445.25,445,445.25,24
20160901|2016-06-27 03:00,27,445.5,445.75,445.25,445.25,30
20160901|2016-06-27 03:30,27,444.75,445.25,444.5,445,31
20160901|2016-06-27 04:00,27,445,445.5,444.25,444.25,16
20160901|2016-06-27 04:30,27,444.25,444.25,443.75,443.75,16
20160901|2016-06-27 05:00,27,444,444,443,443,28
20160901|2016-06-27 05:30,27,443,443.25,442.75,442.75,103
20160901|2016-06-27 06:00,27,442.5,443.25,442,442.5,152
20160901|2016-06-27 06:30,27,442.75,443.25,441.75,442,90
20160901|2016-06-27 07:00,27,441.75,444,441.5,443.75,123
20160901|2016-06-27 07:30,27,444,444,442.5,443,39
20160901|2016-06-27 08:30,27,442.25,445,437.75,438.5,3026
20160901|2016-06-27 09:00,27,438.5,438.5,435.25,436,1707
20160901|2016-06-27 09:30,27,436.25,436.75,435,435.25,1028
20160901|2016-06-27 10:00,27,435.5,435.5,433.75,434,1492
20160901|2016-06-27 10:30,27,434,435.5,433.25,435,1380
20160901|2016-06-27 11:00,27,435.25,436,434.75,435.25,1062
20160901|2016-06-27 11:30,27,435.5,436,433.5,433.5,1181
20160901|2016-06-27 12:00,27,433.75,434.25,433.5,433.75,795
20160901|2016-06-27 12:30,27,433.5,433.75,431,431.5,964
20160901|2016-06-27 13:00,27,431.25,432.5,430.75,431.25,2168
20160901|2016-06-27 19:00,28,431,431.5,430.5,430.75,235
20160901|2016-06-27 19:30,28,430.75,431.25,430.75,431.25,33
20160901|2016-06-27 20:00,28,431.25,431.5,430.75,431.25,21
20160901|2016-06-27 20:30,28,431.25,432.75,431.25,432.75,64
20160901|2016-06-27 21:00,28,432.5,432.5,432,432.25,9
20160901|2016-06-27 21:30,28,432.25,434.25,432.25,434.25,73
20160901|2016-06-27 22:00,28,434.25,434.75,433.75,434.25,32
20160901|2016-06-27 22:30,28,434.5,435,434.5,434.75,70
20160901|2016-06-27 23:00,28,435.25,435.25,435,435,2
20160901|2016-06-27 23:30,28,435.25,436.5,435.25,435.5,64
20160901|2016-06-28 00:00,28,436,436,435.75,435.75,2
20160901|2016-06-28 00:30,28,435.75,435.75,435.75,435.75,13
20160901|2016-06-28 01:00,28,435.5,435.75,435.5,435.5,95
20160901|2016-06-28 01:30,28,435.5,435.5,435.5,435.5,4
20160901|2016-06-28 02:00,28,435.75,435.75,435.75,435.75,40
20160901|2016-06-28 02:30,28,435.75,437.25,435.75,437.25,77
20160901|2016-06-28 03:00,28,437.25,437.5,437,437.25,47
20160901|2016-06-28 03:30,28,437.5,438,437.25,437.5,154
20160901|2016-06-28 04:00,28,437.25,437.25,436.5,436.5,67
20160901|2016-06-28 04:30,28,436.5,436.75,436,436.5,51
20160901|2016-06-28 05:00,28,436.25,437.25,436.25,437.25,36
20160901|2016-06-28 05:30,28,437.5,437.75,437.25,437.5,52
20160901|2016-06-28 06:00,28,437.5,439.25,436.5,438.5,259
20160901|2016-06-28 06:30,28,438.5,440.25,437,438.5,230
20160901|2016-06-28 07:00,28,438,438.75,437,438.5,97
20160901|2016-06-28 07:30,28,438.5,438.75,437.75,438.75,58
20160901|2016-06-28 08:30,28,439,439.5,434.25,434.25,2569
20160901|2016-06-28 09:00,28,434.25,434.5,431,431.25,1907
20160901|2016-06-28 09:30,28,431.25,434.25,430.25,433.25,2370
20160901|2016-06-28 10:00,28,433.5,433.5,431.25,431.25,1061
20160901|2016-06-28 10:30,28,431.5,432.25,431,431,879
20160901|2016-06-28 11:00,28,431.25,431.5,430,430.5,1525
20160901|2016-06-28 11:30,28,430.5,431.5,430,430.5,1070
20160901|2016-06-28 12:00,28,430.5,431,429.5,429.5,798
20160901|2016-06-28 12:30,28,429.25,429.5,427,428,1446
20160901|2016-06-28 13:00,28,428,430.5,427.5,427.75,1676
20160901|2016-06-28 19:00,29,428,429.25,427,428.75,157
20160901|2016-06-28 19:30,29,429,429.25,429,429,10
20160901|2016-06-28 20:00,29,429,429.75,428.75,429,31
20160901|2016-06-28 20:30,29,428.75,430,428.75,430,36
20160901|2016-06-28 21:00,29,430,430.75,429.5,430.25,18
20160901|2016-06-28 21:30,29,430.5,430.5,429.75,429.75,7
20160901|2016-06-28 22:00,29,429.25,429.5,428.25,429.5,26
20160901|2016-06-28 22:30,29,429.75,429.75,428.75,428.75,6
20160901|2016-06-28 23:00,29,428.75,428.75,428.75,428.75,4
20160901|2016-06-28 23:30,29,428.75,429,428.5,429,4
20160901|2016-06-29 00:00,29,429,429.5,429,429.5,4
20160901|2016-06-29 00:30,29,429.25,429.5,429.25,429.5,4
20160901|2016-06-29 01:00,29,430,430,429.5,429.5,5
20160901|2016-06-29 01:30,29,429.75,430.5,429.75,430.25,15
20160901|2016-06-29 02:00,29,430.5,431.5,430.5,431.25,51
20160901|2016-06-29 02:30,29,430.75,430.75,429,429,26
20160901|2016-06-29 03:00,29,429,430.25,429,430.25,24
20160901|2016-06-29 03:30,29,429.25,430.5,429.25,429.75,15
20160901|2016-06-29 04:00,29,429.5,429.75,429.5,429.75,25
20160901|2016-06-29 04:30,29,429.75,430.25,429.75,429.75,13
20160901|2016-06-29 05:00,29,429.5,429.75,427,429,97
20160901|2016-06-29 05:30,29,429,429.5,428.5,429,38
20160901|2016-06-29 06:00,29,429,429.75,429,429.75,27
20160901|2016-06-29 06:30,29,429.75,430.25,429,429,60
20160901|2016-06-29 07:00,29,429.25,430,429,430,87
20160901|2016-06-29 07:30,29,429.75,430.5,429.25,429.75,58
20160901|2016-06-29 08:30,29,431.5,431.5,426,426.5,2260
20160901|2016-06-29 09:00,29,426.25,427,422,422.75,1765
20160901|2016-06-29 09:30,29,422.5,424.75,422.5,424.5,1327
20160901|2016-06-29 10:00,29,424.25,427.5,424.25,426.5,1836
20160901|2016-06-29 10:30,29,426.25,426.5,424.75,425,879
20160901|2016-06-29 11:00,29,424.75,424.75,422,422,1175
20160901|2016-06-29 11:30,29,422.25,422.5,418.25,419.25,2309
20160901|2016-06-29 12:00,29,419.5,422.5,418.25,422.25,1698
20160901|2016-06-29 12:30,29,422.25,422.25,419.5,420.5,805
20160901|2016-06-29 13:00,29,420.25,420.75,418.75,419,1426
20160901|2016-06-29 19:00,30,419.75,421.75,419.75,420.25,251
20160901|2016-06-29 19:30,30,420.25,421.25,420.25,421.25,29
20160901|2016-06-29 20:00,30,421,421,420.5,420.5,7
20160901|2016-06-29 20:30,30,420,420.5,419.75,420.25,16
20160901|2016-06-29 21:00,30,420.75,420.75,420.5,420.75,4
20160901|2016-06-29 23:00,30,421.5,421.5,421.5,421.5,2
20160901|2016-06-29 23:30,30,421.75,421.75,421.75,421.75,1
20160901|2016-06-30 00:00,30,421.75,422,421.5,421.75,72
20160901|2016-06-30 00:30,30,422,422,422,422,7
20160901|2016-06-30 01:00,30,422,422.5,422,422.25,11
20160901|2016-06-30 01:30,30,422.5,422.75,422.5,422.75,17
20160901|2016-06-30 02:00,30,422.75,423.25,422.75,423.25,29
20160901|2016-06-30 02:30,30,423.25,424,423.25,424,145
20160901|2016-06-30 03:00,30,424,424.75,423.5,424,175
20160901|2016-06-30 03:30,30,424.25,424.5,424.25,424.5,12
20160901|2016-06-30 04:00,30,424.5,424.75,424.25,424.5,27
20160901|2016-06-30 04:30,30,424.5,424.75,424.25,424.25,23
20160901|2016-06-30 05:00,30,424,424.25,422.75,423,42
20160901|2016-06-30 05:30,30,423,423.75,423,423,23
20160901|2016-06-30 06:00,30,422.5,423,422.5,422.5,64
20160901|2016-06-30 06:30,30,422.75,423.25,422.5,422.5,148
20160901|2016-06-30 07:00,30,422.75,423,422.25,423,138
20160901|2016-06-30 07:30,30,422.5,423.25,422.25,422.75,189
20160901|2016-06-30 08:30,30,422.75,426.5,419.75,423.25,4000
20160901|2016-06-30 09:00,30,423,423.5,420.25,421,1272
20160901|2016-06-30 09:30,30,420.75,422.25,419,420.5,1666
20160901|2016-06-30 10:00,30,420.25,421.5,419.75,421,2126
20160901|2016-06-30 10:30,30,421,422.25,419.75,421.25,2028
20160901|2016-06-30 11:00,30,421,425,414.25,422.75,5032
20160901|2016-06-30 11:30,30,423.25,425.75,421.75,424.75,2942
20160901|2016-06-30 12:00,30,424.5,427.5,423.5,424.75,1864
20160901|2016-06-30 12:30,30,424.75,428.5,424,427,1939
20160901|2016-06-30 13:00,30,427.25,428,420.75,423,3974
20160901|2016-06-30 19:00,1,422.25,422.5,420.25,421.5,125
20160901|2016-06-30 19:30,1,421,421,420,420.5,46
20160901|2016-06-30 20:00,1,420.5,420.5,418.5,420,52
20160901|2016-06-30 20:30,1,420,420.5,419,419.25,39
20160901|2016-06-30 21:00,1,419.25,419.25,419,419,3
20160901|2016-06-30 21:30,1,419.25,419.25,419,419.25,6
20160901|2016-06-30 22:00,1,419.25,419.5,419.25,419.5,20
20160901|2016-06-30 22:30,1,419.5,419.5,419.25,419.25,2
20160901|2016-06-30 23:00,1,419,419,418.75,418.75,13
20160901|2016-06-30 23:30,1,418.75,418.75,418.75,418.75,4
20160901|2016-07-01 00:00,1,418.75,418.75,418.75,418.75,57
20160901|2016-07-01 00:30,1,418.75,419,418.75,419,42
20160901|2016-07-01 01:00,1,418.75,418.75,418.75,418.75,14
20160901|2016-07-01 01:30,1,419,419.5,418.75,419,43
20160901|2016-07-01 02:00,1,418.75,419.25,418.75,419.25,49
20160901|2016-07-01 02:30,1,419,419.25,419,419.25,51
20160901|2016-07-01 03:00,1,419,419.25,418.75,418.75,28
20160901|2016-07-01 03:30,1,418.5,418.5,418.25,418.25,32
20160901|2016-07-01 04:00,1,418.25,418.5,418.25,418.25,99
20160901|2016-07-01 04:30,1,418,418.5,418,418.5,21
20160901|2016-07-01 05:00,1,418.5,419,418.5,418.5,18
20160901|2016-07-01 05:30,1,418.25,418.5,417.5,417.75,58
20160901|2016-07-01 06:00,1,418,418.5,417.75,418,131
20160901|2016-07-01 06:30,1,418.25,418.5,417.75,418.25,29
20160901|2016-07-01 07:00,1,418.25,418.25,417,417.25,317
20160901|2016-07-01 07:30,1,417.5,418.25,417.25,418,124
20160901|2016-07-01 08:30,1,417,418.5,412.25,412.25,3912
20160901|2016-07-01 09:00,1,412.25,412.25,410.5,411.5,2889
20160901|2016-07-01 09:30,1,411.25,413.25,409,412.5,2511
20160901|2016-07-01 10:00,1,412.25,415.75,411.5,411.75,1890
20160901|2016-07-01 10:30,1,411.75,412.75,410.75,412.5,972
20160901|2016-07-01 11:00,1,412.5,414,410.5,411,1097
20160901|2016-07-01 11:30,1,411,413.5,410.75,412.25,914
20160901|2016-07-01 12:00,1,412.25,412.5,411.25,411.75,588
20160901|2016-07-01 12:30,1,411.5,412.75,410.5,412.75,996
20160901|2016-07-01 13:00,1,412.75,415.25,410.5,410.5,1930
20160901|2016-07-05 08:30,5,412,412.5,403,407,4743
20160901|2016-07-05 09:00,5,406.75,406.75,400.75,401.5,2093
20160901|2016-07-05 09:30,5,401.25,406,399,403.5,2416
20160901|2016-07-05 10:00,5,403.5,406.25,402.75,404.75,1052
20160901|2016-07-05 10:30,5,404.5,407,402.5,404.75,974
20160901|2016-07-05 11:00,5,404.75,406,403.25,405.5,639
20160901|2016-07-05 11:30,5,405.5,408.5,404.75,407.25,1013
20160901|2016-07-05 12:00,5,407.25,409.5,406,408.75,904
20160901|2016-07-05 12:30,5,408.75,413,408.75,412.5,1484
20160901|2016-07-05 13:00,5,412.25,417.5,411.25,415.5,3024
20160901|2016-07-05 19:00,6,416.5,416.75,414,414,271
20160901|2016-07-05 19:30,6,414.5,414.5,413.75,414.25,62
20160901|2016-07-05 20:00,6,413.25,413.25,412.5,412.5,85
20160901|2016-07-05 20:30,6,412.25,416.75,412.25,415.75,114
20160901|2016-07-05 21:00,6,415,415,414.75,414.75,6
20160901|2016-07-05 21:30,6,414.5,414.75,414,414.75,32
20160901|2016-07-05 22:00,6,414.75,415,414.5,414.5,33
20160901|2016-07-05 22:30,6,414.75,415,414.75,415,3
20160901|2016-07-05 23:00,6,415,415.25,415,415.25,9
20160901|2016-07-05 23:30,6,415.25,415.75,415.25,415.75,6
20160901|2016-07-06 00:00,6,415.75,416,415.25,415.75,42
20160901|2016-07-06 00:30,6,416,416,416,416,10
20160901|2016-07-06 01:00,6,415.5,416,414.75,415,40
20160901|2016-07-06 01:30,6,414.5,414.5,414,414.25,15
20160901|2016-07-06 02:00,6,414.25,414.75,414.25,414.75,19
20160901|2016-07-06 02:30,6,415,415.25,414.75,415.25,10
20160901|2016-07-06 03:00,6,415.25,415.5,414.25,414.5,53
20160901|2016-07-06 03:30,6,414.5,414.5,412.5,413.75,274
20160901|2016-07-06 04:00,6,413.5,413.5,412.5,412.5,94
20160901|2016-07-06 04:30,6,412.25,412.5,412,412.25,188
20160901|2016-07-06 05:00,6,412.25,412.75,412,412,133
20160901|2016-07-06 05:30,6,412,412.5,411.5,411.5,34
20160901|2016-07-06 06:00,6,411.5,411.5,410.5,411.25,32
20160901|2016-07-06 06:30,6,411,411,409.5,409.5,105
20160901|2016-07-06 07:00,6,409.5,410.75,409.25,410.75,64
20160901|2016-07-06 07:30,6,410.75,410.75,410.25,410.25,20
20160901|2016-07-06 08:30,6,411,412,407.25,410.75,2127
20160901|2016-07-06 09:00,6,410.5,410.5,406.5,408.5,1050
20160901|2016-07-06 09:30,6,408.25,409,406.5,409,1111
20160901|2016-07-06 10:00,6,409.25,410.25,407.75,408.25,1040
20160901|2016-07-06 10:30,6,408.25,408.5,406.5,408,926
20160901|2016-07-06 11:00,6,408,410.25,408,410,880
20160901|2016-07-06 11:30,6,410.25,412.25,409.5,410.75,832
20160901|2016-07-06 12:00,6,410.75,412.25,410.5,412,686
20160901|2016-07-06 12:30,6,412,413,410.5,412.5,807
20160901|2016-07-06 13:00,6,412.25,417,411.75,414,2220
20160901|2016-07-06 19:00,7,414,416.5,413.25,416.5,225
20160901|2016-07-06 19:30,7,416.75,417,416.25,416.25,25
20160901|2016-07-06 20:00,7,416.5,416.75,415.5,416.25,37
20160901|2016-07-06 20:30,7,416.25,416.25,415.5,416,23
20160901|2016-07-06 21:00,7,415.75,415.75,415,415.25,17
20160901|2016-07-06 21:30,7,415,415.75,415,415.75,13
20160901|2016-07-06 22:00,7,415.75,416,415.5,415.5,18
20160901|2016-07-06 22:30,7,415.75,416.25,415.75,416.25,3
20160901|2016-07-06 23:00,7,416.25,416.5,416.25,416.5,7
20160901|2016-07-06 23:30,7,416.5,417.75,416.5,417.75,154
20160901|2016-07-07 00:00,7,417.25,417.25,417,417,13
20160901|2016-07-07 00:30,7,417.25,417.5,414.5,414.5,236
20160901|2016-07-07 01:00,7,414.75,416.25,414.75,415.5,29
20160901|2016-07-07 01:30,7,415.25,415.25,415,415,23
20160901|2016-07-07 02:00,7,415.75,417,415.75,416.5,26
20160901|2016-07-07 02:30,7,417,417,416,416,41
20160901|2016-07-07 03:00,7,415.5,416,415.5,416,15
20160901|2016-07-07 03:30,7,416.75,417.25,416.75,417.25,11
20160901|2016-07-07 04:00,7,417.5,417.75,416.5,416.5,203
20160901|2016-07-07 04:30,7,416.75,417,416.75,417,44
20160901|2016-07-07 05:00,7,417,417.5,416.5,417.25,31
20160901|2016-07-07 05:30,7,417.25,417.25,416.25,416.25,8
20160901|2016-07-07 06:00,7,416.25,416.75,416.25,416.5,16
20160901|2016-07-07 06:30,7,416.25,416.5,416,416,59
20160901|2016-07-07 07:00,7,415.75,419.75,415.75,419,1086
20160901|2016-07-07 07:30,7,419.25,420.75,418.75,420.75,385
20160901|2016-07-07 08:30,7,420.75,422,418,419,3036
20160901|2016-07-07 09:00,7,419.25,419.25,415,416.75,1390
20160901|2016-07-07 09:30,7,416.5,417.25,414.5,415.75,1040
20160901|2016-07-07 10:00,7,415.5,415.5,413.75,414.75,1252
20160901|2016-07-07 10:30,7,414.5,414.75,412.25,413,1009
20160901|2016-07-07 11:00,7,413.25,414.5,411.75,412.75,956
20160901|2016-07-07 11:30,7,412.75,413.25,411,411.75,888
20160901|2016-07-07 12:00,7,412,413,410.25,411,919
20160901|2016-07-07 12:30,7,410.75,412.5,410.5,410.75,826
20160901|2016-07-07 13:00,7,410.75,413,410,411.5,1092
20160901|2016-07-07 19:00,8,414,414,411.75,413.75,331
20160901|2016-07-07 19:30,8,413.5,413.5,412,412,14
20160901|2016-07-07 20:00,8,412,412,410.5,412,52
20160901|2016-07-07 20:30,8,412,412,411.25,412,27
20160901|2016-07-07 21:00,8,412,412,411,411,11
20160901|2016-07-07 21:30,8,411.5,413,411,413,40
20160901|2016-07-07 22:00,8,413,413.25,413,413,35
20160901|2016-07-07 22:30,8,412.5,413,412.5,413,11
20160901|2016-07-07 23:00,8,413.75,414,413.25,413.25,25
20160901|2016-07-07 23:30,8,413.75,414,413.75,413.75,5
20160901|2016-07-08 00:30,8,414,414,413.5,413.5,17
20160901|2016-07-08 01:00,8,413.75,414.25,413.5,414.25,79
20160901|2016-07-08 01:30,8,414.25,414.5,414,414.5,13
20160901|2016-07-08 02:00,8,414.5,415.25,414.5,415.25,27
20160901|2016-07-08 02:30,8,415.5,415.5,415.25,415.25,14
20160901|2016-07-08 03:00,8,415.25,416.5,415.25,416.5,55
20160901|2016-07-08 03:30,8,416.5,416.75,416.5,416.5,33
20160901|2016-07-08 04:00,8,416.25,416.25,415.5,415.75,96
20160901|2016-07-08 04:30,8,416,416.25,415.5,416.25,55
20160901|2016-07-08 05:30,8,416.25,416.25,416,416,2
20160901|2016-07-08 06:00,8,415.5,415.75,415.5,415.5,29
20160901|2016-07-08 06:30,8,415.25,415.75,415.25,415.75,60
20160901|2016-07-08 07:00,8,415.75,415.75,415.25,415.5,182
20160901|2016-07-08 07:30,8,415.25,416.75,414.5,414.75,512
20160901|2016-07-08 08:30,8,415.25,418.75,413.5,415.75,2118
20160901|2016-07-08 09:00,8,416,419.75,415.25,416.5,1086
20160901|2016-07-08 09:30,8,416.25,420.25,416,418,1351
20160901|2016-07-08 10:00,8,418.25,421.5,418,421.25,1756
20160901|2016-07-08 10:30,8,421,423.25,420,422.75,1358
20160901|2016-07-08 11:00,8,422.75,423,418.5,420,1002
20160901|2016-07-08 11:30,8,420,423.25,419.75,423.25,1546
20160901|2016-07-08 12:00,8,423,424.75,422.75,423.5,1151
20160901|2016-07-08 12:30,8,423.5,423.75,420.25,420.75,872
20160901|2016-07-08 13:00,8,420.5,422.5,419,421,1734
20160901|2016-07-10 19:00,11,424,424.5,420.5,420.5,663
20160901|2016-07-10 19:30,11,419.75,419.75,418,419,38
20160901|2016-07-10 20:00,11,419,419.75,418,419.25,44
20160901|2016-07-10 20:30,11,419,419,418.5,418.75,14
20160901|2016-07-10 21:00,11,418.75,418.75,418.5,418.5,6
20160901|2016-07-10 21:30,11,419,419,418.75,419,29
20160901|2016-07-10 22:00,11,419,419.25,418.5,418.75,73
20160901|2016-07-10 22:30,11,419,419.5,418.75,418.75,27
20160901|2016-07-10 23:00,11,419.25,419.25,418.75,419.25,33
20160901|2016-07-10 23:30,11,419,419,418.75,419,39
20160901|2016-07-11 00:00,11,418.5,418.5,418.5,418.5,1
20160901|2016-07-11 00:30,11,418.5,418.5,418.25,418.25,15
20160901|2016-07-11 01:00,11,418,418.5,417.75,418,61
20160901|2016-07-11 01:30,11,418,419,417.5,418.75,41
20160901|2016-07-11 02:00,11,419,420,418.25,418.25,61
20160901|2016-07-11 02:30,11,418.25,420,418.25,419,79
20160901|2016-07-11 03:00,11,419,419.5,419,419.5,23
20160901|2016-07-11 03:30,11,419.75,420.75,419.75,420.5,27
20160901|2016-07-11 04:00,11,421,423.5,421,422.25,303
20160901|2016-07-11 04:30,11,422,422,420.75,420.75,74
20160901|2016-07-11 05:00,11,421.25,421.25,420.75,420.75,9
20160901|2016-07-11 05:30,11,421.5,422,421.5,422,4
20160901|2016-07-11 06:00,11,421.5,421.75,420.75,421.5,10
20160901|2016-07-11 06:30,11,421.75,421.75,421,421,49
20160901|2016-07-11 07:00,11,421,423.25,421,422.75,111
20160901|2016-07-11 07:30,11,422.75,423.25,422.75,423,26
20160901|2016-07-11 08:30,11,422.75,424.5,420.25,420.5,2191
20160901|2016-07-11 09:00,11,420.25,420.5,416,417.25,1450
20160901|2016-07-11 09:30,11,417,418.5,415.25,418,1064
20160901|2016-07-11 10:00,11,418,418,414.5,415.5,920
20160901|2016-07-11 10:30,11,415.75,418,414.25,416.75,862
20160901|2016-07-11 11:00,11,416.75,417,413,413.5,2049
20160901|2016-07-11 11:30,11,413.25,416.75,413,415,982
20160901|2016-07-11 12:00,11,415,416.75,414.5,416.25,366
20160901|2016-07-11 12:30,11,416,417.25,415.25,415.5,677
20160901|2016-07-11 13:00,11,415.75,417.5,415,415.5,1213
20160901|2016-07-11 19:00,12,415,417.25,414.75,416.5,198
20160901|2016-07-11 19:30,12,416.75,417.25,416.75,416.75,38
20160901|2016-07-11 20:00,12,417,417.25,416.25,416.75,113
20160901|2016-07-11 20:30,12,416.75,417,416.25,416.25,28
20160901|2016-07-11 21:00,12,416.25,416.25,416,416.25,33
20160901|2016-07-11 21:30,12,416,416.25,415.75,416,119
20160901|2016-07-11 22:00,12,416,416,416,416,42
20160901|2016-07-11 22:30,12,416,416,415.75,416,32
20160901|2016-07-11 23:00,12,416,416,416,416,30
20160901|2016-07-11 23:30,12,416.25,416.5,416,416.5,7
20160901|2016-07-12 00:30,12,416.75,416.75,416.75,416.75,5
20160901|2016-07-12 01:00,12,417,417,417,417,13
20160901|2016-07-12 01:30,12,417,417,416.5,416.75,23
20160901|2016-07-12 02:00,12,417,417,415.75,416.75,118
20160901|2016-07-12 02:30,12,416.75,416.75,416.25,416.25,32
20160901|2016-07-12 03:00,12,416.25,417,415.75,417,83
20160901|2016-07-12 03:30,12,417,418.5,416.75,416.75,152
20160901|2016-07-12 04:00,12,416.75,417.75,416.75,417.25,17
20160901|2016-07-12 04:30,12,417.25,417.5,414.5,414.5,78
20160901|2016-07-12 05:00,12,414.5,414.5,412.25,412.25,152
20160901|2016-07-12 05:30,12,412.25,413,411.75,413,209
20160901|2016-07-12 06:00,12,412.75,412.75,412.25,412.75,101
20160901|2016-07-12 06:30,12,412.5,413.75,412.5,413,12
20160901|2016-07-12 07:00,12,413,413.75,412.75,413.5,42
20160901|2016-07-12 07:30,12,413.5,413.5,412.25,412.5,94
20160901|2016-07-12 08:30,12,415,416,410.5,411,2434
20160901|2016-07-12 09:00,12,411,414.25,410.25,414,1134
20160901|2016-07-12 09:30,12,414.25,414.75,412,413.75,717
20160901|2016-07-12 10:00,12,414,414.75,413.5,414.75,695
20160901|2016-07-12 10:30,12,414.5,414.5,411.5,412.25,1147
20160901|2016-07-12 11:00,12,413,421,412.25,414.75,4528
20160901|2016-07-12 11:30,12,415,416.75,414,415,1680
20160901|2016-07-12 12:00,12,415,418,414.5,417,921
20160901|2016-07-12 12:30,12,417.25,420,416.25,420,1262
20160901|2016-07-12 13:00,12,420,424,419.5,421.25,2788
20160901|2016-07-12 19:00,13,422,423,420.25,421,294
20160901|2016-07-12 19:30,13,420.75,421,420,420.5,44
20160901|2016-07-12 20:00,13,420,420.5,419.5,420.5,18
20160901|2016-07-12 20:30,13,420.5,420.75,420.25,420.25,11
20160901|2016-07-12 21:00,13,420.25,420.5,420.25,420.5,3
20160901|2016-07-12 21:30,13,420.5,421.75,420.5,421.5,17
20160901|2016-07-12 22:00,13,421.5,422.25,421.5,422.25,52
20160901|2016-07-12 22:30,13,422.5,423,422.5,422.5,7
20160901|2016-07-12 23:00,13,421.75,422.5,421.75,422.5,8
20160901|2016-07-12 23:30,13,422.5,422.5,422.5,422.5,3
20160901|2016-07-13 00:30,13,422.5,422.5,422.25,422.25,6
20160901|2016-07-13 01:00,13,421.75,421.75,420.5,421.5,72
20160901|2016-07-13 01:30,13,420.75,421.5,420.75,421.5,22
20160901|2016-07-13 02:00,13,420.75,421,420.5,421,28
20160901|2016-07-13 02:30,13,420.5,420.5,419.25,419.25,30
20160901|2016-07-13 03:00,13,419,421.75,419,421.75,89
20160901|2016-07-13 03:30,13,421.5,423,421.5,423,88
20160901|2016-07-13 04:00,13,422.75,424.25,422.75,424,245
20160901|2016-07-13 04:30,13,424,425,424,424.75,182
20160901|2016-07-13 05:00,13,424.75,426,424.75,426,208
20160901|2016-07-13 05:30,13,426.25,429.5,426.25,429.25,464
20160901|2016-07-13 06:00,13,429.25,429.25,427.25,427.25,101
20160901|2016-07-13 06:30,13,427.25,428.5,427.25,427.75,40
20160901|2016-07-13 07:00,13,428.25,428.5,427,428.5,102
20160901|2016-07-13 07:30,13,428.25,428.5,427.25,427.5,62
20160901|2016-07-13 08:30,13,427.5,432.5,427,430,2509
20160901|2016-07-13 09:00,13,430,432.75,429.25,429.5,1613
20160901|2016-07-13 09:30,13,429.5,432,427.75,429.25,1538
20160901|2016-07-13 10:00,13,429,429.75,427.5,428,1023
20160901|2016-07-13 10:30,13,427.75,429.25,425.75,426.25,1386
20160901|2016-07-13 11:00,13,426.5,426.75,422.5,424,1266
20160901|2016-07-13 11:30,13,423.75,425.25,423,423.5,734
20160901|2016-07-13 12:00,13,423.5,426,423,426,776
20160901|2016-07-13 12:30,13,426.25,426.5,424,424.25,643
20160901|2016-07-13 13:00,13,424.25,424.75,421.5,421.5,1900
20160901|2016-07-13 19:00,14,422,423.5,420.5,423.5,169
20160901|2016-07-13 19:30,14,424,424.5,424,424.25,26
20160901|2016-07-13 20:00,14,424.25,424.5,423.5,423.5,27
20160901|2016-07-13 20:30,14,423,423.25,422,423,58
20160901|2016-07-13 21:00,14,423.25,424,423.25,423.75,15
20160901|2016-07-13 21:30,14,423.75,424,423.25,423.75,9
20160901|2016-07-13 22:00,14,424.25,424.25,423,423,25
20160901|2016-07-13 22:30,14,423,424,423,423.25,19
20160901|2016-07-13 23:00,14,423.5,423.5,423,423,3
20160901|2016-07-13 23:30,14,423.25,423.25,423.25,423.25,4
20160901|2016-07-14 00:30,14,423.5,423.5,422.75,423,10
20160901|2016-07-14 01:00,14,423.25,424.25,423.25,424.25,28
20160901|2016-07-14 01:30,14,424.5,425,424,424.75,58
20160901|2016-07-14 02:00,14,424.75,425.5,424.75,425.5,86
20160901|2016-07-14 02:30,14,425.75,427.25,425.75,426.5,64
20160901|2016-07-14 03:00,14,426.5,426.5,426,426.5,42
20160901|2016-07-14 03:30,14,426.5,427,424.5,426.25,23
20160901|2016-07-14 04:00,14,425.5,426,424.75,425.5,55
20160901|2016-07-14 04:30,14,426.75,427,426.75,427,4
20160901|2016-07-14 05:00,14,427.25,427.75,427,427.5,52
20160901|2016-07-14 05:30,14,427.5,429,426.25,426.75,71
20160901|2016-07-14 06:00,14,426.5,427.75,426.25,427.5,33
20160901|2016-07-14 06:30,14,427.75,429.25,426.75,429.25,91
20160901|2016-07-14 07:00,14,429.25,429.75,426.25,426.75,78
20160901|2016-07-14 07:30,14,426.75,427.5,426.5,426.5,61
20160901|2016-07-14 08:30,14,425.25,429.75,425.25,426,2218
20160901|2016-07-14 09:00,14,426,429,425.75,428.25,1008
20160901|2016-07-14 09:30,14,428,429,425,425.5,834
20160901|2016-07-14 10:00,14,425.5,426,424,424.25,900
20160901|2016-07-14 10:30,14,424.25,425.25,423.25,424.75,845
20160901|2016-07-14 11:00,14,424.75,425.75,416,416.75,1792
20160901|2016-07-14 11:30,14,416.5,420.5,416,420,1646
20160901|2016-07-14 12:00,14,420.25,420.25,415,417.5,1597
20160901|2016-07-14 12:30,14,417.25,419,416.25,417,888
20160901|2016-07-14 13:00,14,417.25,419.5,416.25,418,1874
20160901|2016-07-14 19:00,15,417.5,421,417,420,184
20160901|2016-07-14 19:30,15,420.25,420.5,419.25,419.5,27
20160901|2016-07-14 20:00,15,419.5,421.75,419.5,421,41
20160901|2016-07-14 21:00,15,421.25,421.5,421,421,37
20160901|2016-07-14 21:30,15,422,423.5,422,423.5,44
20160901|2016-07-14 22:00,15,423,423.25,422.75,423.25,53
20160901|2016-07-14 22:30,15,422.5,422.5,421.5,421.5,27
20160901|2016-07-14 23:00,15,421.75,422,421.5,421.75,19
20160901|2016-07-14 23:30,15,421.5,421.5,421.5,421.5,1
20160901|2016-07-15 00:00,15,421.5,421.5,421.5,421.5,1
20160901|2016-07-15 00:30,15,421.25,421.25,419.75,419.75,20
20160901|2016-07-15 01:00,15,420,421,420,420.75,15
20160901|2016-07-15 01:30,15,420.75,421.75,420,421.75,29
20160901|2016-07-15 02:00,15,421.75,423.5,420.5,421.25,87
20160901|2016-07-15 02:30,15,421.25,423,421.25,421.25,93
20160901|2016-07-15 03:00,15,421.25,422.5,421.25,421.75,48
20160901|2016-07-15 03:30,15,421.25,421.25,420,421,39
20160901|2016-07-15 04:00,15,421.5,421.75,421.25,421.75,18
20160901|2016-07-15 04:30,15,421.75,421.75,420.75,421,15
20160901|2016-07-15 05:00,15,421.25,422,420.75,421.5,56
20160901|2016-07-15 05:30,15,420.75,420.75,419.25,420.75,33
20160901|2016-07-15 06:00,15,420.5,421,416,417.25,132
20160901|2016-07-15 06:30,15,416.75,418.5,413.5,417,270
20160901|2016-07-15 07:00,15,416.25,419.5,415.25,419.25,142
20160901|2016-07-15 07:30,15,419.25,422.25,418,420.75,300
20160901|2016-07-15 08:30,15,421,423,414.5,416.75,2016
20160901|2016-07-15 09:00,15,417,418.25,416.25,417.25,883
20160901|2016-07-15 09:30,15,417,420.75,416,420.5,959
20160901|2016-07-15 10:00,15,420.5,421,417.5,418.25,941
20160901|2016-07-15 10:30,15,418,420.75,417.5,419.75,873
20160901|2016-07-15 11:00,15,419.75,419.75,416.25,417.25,737
20160901|2016-07-15 11:30,15,417.5,419.75,415.5,416.75,1002
20160901|2016-07-15 12:00,15,416.5,417.75,416,416.5,454
20160901|2016-07-15 12:30,15,416.5,416.75,415,416.25,470
20160901|2016-07-15 13:00,15,416.25,416.25,412.75,414.25,1447
20160901|2016-07-17 19:00,18,413.5,417.5,412,414.75,244
20160901|2016-07-17 19:30,18,415,417,413.75,416.75,31
20160901|2016-07-17 20:00,18,417,417.5,416.5,416.5,18
20160901|2016-07-17 20:30,18,416.25,417.25,416.25,417.25,4
20160901|2016-07-17 21:00,18,416.75,416.75,416,416.25,18
20160901|2016-07-17 21:30,18,416.5,416.5,415.75,416,29
20160901|2016-07-17 22:00,18,416,416,416,416,4
20160901|2016-07-17 22:30,18,416.5,416.5,416.25,416.5,10
20160901|2016-07-17 23:00,18,416,416,416,416,2
20160901|2016-07-17 23:30,18,416,416,416,416,5
20160901|2016-07-18 00:00,18,416.25,416.5,416.25,416.5,15
20160901|2016-07-18 00:30,18,417.25,417.25,417,417,3
20160901|2016-07-18 01:00,18,417,417.75,416.75,417,34
20160901|2016-07-18 01:30,18,417,417.25,415.25,415.5,19
20160901|2016-07-18 02:00,18,416,416,415.75,415.75,5
20160901|2016-07-18 02:30,18,417.5,418.75,417.5,417.75,12
20160901|2016-07-18 03:00,18,416.75,417.75,416.75,417.75,26
20160901|2016-07-18 03:30,18,417.75,420,417.75,418.75,103
20160901|2016-07-18 04:00,18,418.75,419.75,417.25,417.25,32
20160901|2016-07-18 04:30,18,417.25,417.25,417,417,12
20160901|2016-07-18 05:00,18,416.75,417.25,416.5,417,19
20160901|2016-07-18 05:30,18,416.75,416.75,415.25,415.25,27
20160901|2016-07-18 06:00,18,415.75,416.75,415.75,416.75,27
20160901|2016-07-18 06:30,18,417.5,418,417.5,418,10
20160901|2016-07-18 07:00,18,417,417,414.25,414.25,77
20160901|2016-07-18 07:30,18,414.5,415.25,414.5,415.25,53
20160901|2016-07-18 08:30,18,415,416.75,412.25,414.75,2434
20160901|2016-07-18 09:00,18,414.75,418.75,413.75,418.5,1089
20160901|2016-07-18 09:30,18,418.25,420,416.5,419.5,1103
20160901|2016-07-18 10:00,18,419.25,420.25,417.75,418.5,821
20160901|2016-07-18 10:30,18,418.5,420.75,417.75,420,856
20160901|2016-07-18 11:00,18,419.75,419.75,415,415.5,1011
20160901|2016-07-18 11:30,18,415.5,419,415.25,418.75,507
20160901|2016-07-18 12:00,18,418.5,419.5,418.25,418.75,543
20160901|2016-07-18 12:30,18,418.5,419.75,417.75,419.75,649
20160901|2016-07-18 13:00,18,419.5,421.25,419,419.5,1356
20160901|2016-07-18 19:00,19,419,419,417.25,417.75,142
20160901|2016-07-18 19:30,19,417.75,418.25,417.5,417.5,27
20160901|2016-07-18 20:00,19,417.5,417.75,417,417.75,36
20160901|2016-07-18 20:30,19,417.25,417.5,417.25,417.5,20
20160901|2016-07-18 21:00,19,417.5,418,417.5,417.75,25
20160901|2016-07-18 21:30,19,418,418,417.25,417.25,35
20160901|2016-07-18 22:00,19,417,417,416.75,416.75,47
20160901|2016-07-18 22:30,19,417,417,416.75,416.75,13
20160901|2016-07-18 23:00,19,417,417,417,417,3
20160901|2016-07-18 23:30,19,417.25,417.25,417.25,417.25,1
20160901|2016-07-19 00:30,19,416.5,416.5,416.5,416.5,3
20160901|2016-07-19 01:00,19,417.5,418.25,417,417.75,32
20160901|2016-07-19 01:30,19,416.75,416.75,416.5,416.75,15
20160901|2016-07-19 02:00,19,416.5,416.75,415.5,415.5,13
20160901|2016-07-19 02:30,19,415.25,415.25,414.25,414.5,75
20160901|2016-07-19 03:00,19,415,415.75,414.75,415.75,155
20160901|2016-07-19 03:30,19,416.25,416.5,415.75,416,21
20160901|2016-07-19 04:00,19,416,416.75,415.5,415.75,15
20160901|2016-07-19 04:30,19,415.25,416.5,415.25,416.5,27
20160901|2016-07-19 05:00,19,416.5,416.5,416.25,416.5,5
20160901|2016-07-19 05:30,19,416.5,416.5,416,416.25,11
20160901|2016-07-19 06:00,19,416,416,415.75,416,11
20160901|2016-07-19 06:30,19,415.5,415.5,415,415.25,14
20160901|2016-07-19 07:00,19,415.75,415.75,414,415.25,122
20160901|2016-07-19 07:30,19,414.75,414.75,413.75,414.25,59
20160901|2016-07-19 08:30,19,414.25,415,410,410.75,3678
20160901|2016-07-19 09:00,19,410.5,411.75,409,411.5,1796
20160901|2016-07-19 09:30,19,411.25,411.25,409.75,410,689
20160901|2016-07-19 10:00,19,410.25,412.5,410,411.5,813
20160901|2016-07-19 10:30,19,411.75,412,409.5,411,593
20160901|2016-07-19 11:00,19,411,411.5,410.5,411.5,678
20160901|2016-07-19 11:30,19,411.5,412.25,409.75,409.75,685
20160901|2016-07-19 12:00,19,409.75,410.75,408.5,410,636
20160901|2016-07-19 12:30,19,410,410.5,409.25,410.25,316
20160901|2016-07-19 13:00,19,410.25,411.75,409.75,411.75,1386
20160901|2016-07-19 19:00,20,411,411.5,409.5,410.25,276
20160901|2016-07-19 19:30,20,410,411.25,409,411,58
20160901|2016-07-19 20:00,20,411.25,412.75,410.5,410.5,99
20160901|2016-07-19 20:30,20,410.25,411,409.5,410.75,68
20160901|2016-07-19 21:00,20,410.5,411,410.5,411,8
20160901|2016-07-19 21:30,20,411.25,412,411.25,412,21
20160901|2016-07-19 22:00,20,411.75,411.75,411.25,411.5,23
20160901|2016-07-19 22:30,20,411.5,413,411.5,412.5,31
20160901|2016-07-19 23:00,20,412.5,413,412.5,413,15
20160901|2016-07-19 23:30,20,413,413.5,413,413.5,5
20160901|2016-07-20 00:00,20,412.75,413.75,412.75,413.75,17
20160901|2016-07-20 00:30,20,413.5,414,413.5,414,20
20160901|2016-07-20 01:00,20,413.75,414.5,413.5,414.5,67
20160901|2016-07-20 01:30,20,414.75,415.25,414.75,415,44
20160901|2016-07-20 02:00,20,414.75,414.75,414,414.25,45
20160901|2016-07-20 02:30,20,414,414.25,413.75,413.75,15
20160901|2016-07-20 03:00,20,414.75,416,414.75,414.75,70
20160901|2016-07-20 03:30,20,414.75,414.75,413.75,414.75,68
20160901|2016-07-20 04:00,20,414.25,415,413.75,414.75,26
20160901|2016-07-20 04:30,20,414.75,414.75,412.75,412.75,116
20160901|2016-07-20 05:00,20,413,413,411,411,53
20160901|2016-07-20 05:30,20,410.75,413,410.75,412,39
20160901|2016-07-20 06:00,20,412.5,413.25,412.5,412.75,144
20160901|2016-07-20 06:30,20,412,413,412,412.75,18
20160901|2016-07-20 07:00,20,413.25,413.75,412.5,413.75,90
20160901|2016-07-20 07:30,20,413.75,413.75,412.75,413.25,56
20160901|2016-07-20 08:30,20,413.25,413.75,411,411.5,1450
20160901|2016-07-20 09:00,20,411.5,413.25,410.5,410.75,804
20160901|2016-07-20 09:30,20,411,411.25,407,407.25,2174
20160901|2016-07-20 10:00,20,407.5,409,406.75,406.75,887
20160901|2016-07-20 10:30,20,406.75,407.5,405.25,406,1364
20160901|2016-07-20 11:00,20,406,406.25,404.5,405,692
20160901|2016-07-20 11:30,20,404.75,404.75,401.5,401.75,1427
20160901|2016-07-20 12:00,20,402,403,401.25,402.5,1150
20160901|2016-07-20 12:30,20,402.5,406.5,402.5,405.75,813
20160901|2016-07-20 13:00,20,405.5,408.25,405,407.75,1001
20160901|2016-07-20 19:00,21,407,408.75,406.25,407,203
20160901|2016-07-20 19:30,21,407.25,407.75,406.75,407.75,41
20160901|2016-07-20 20:00,21,408.25,409.25,407.75,407.75,52
20160901|2016-07-20 20:30,21,407.75,407.75,407.75,407.75,2
20160901|2016-07-20 21:00,21,407.75,407.75,407.75,407.75,5
20160901|2016-07-20 21:30,21,407.5,408.75,407.5,408.75,18
20160901|2016-07-20 22:00,21,409,409.75,409,409.5,30
20160901|2016-07-20 22:30,21,409.5,409.5,408,408,5
20160901|2016-07-20 23:00,21,407.75,409,407.75,408.5,12
20160901|2016-07-20 23:30,21,408.5,408.5,408.5,408.5,5
20160901|2016-07-21 00:00,21,408.5,408.5,407.25,408,93
20160901|2016-07-21 00:30,21,408,408.5,408,408.25,9
20160901|2016-07-21 01:00,21,408.75,410,408.75,409.5,44
20160901|2016-07-21 01:30,21,409.75,410.75,409.75,410.75,124
20160901|2016-07-21 02:00,21,410.75,412.25,410.75,412,149
20160901|2016-07-21 02:30,21,412.25,412.5,412.25,412.25,42
20160901|2016-07-21 03:00,21,412,412,410.5,410.75,14
20160901|2016-07-21 03:30,21,410.75,411.75,410.25,410.25,13
20160901|2016-07-21 04:00,21,410.25,411,410,411,52
20160901|2016-07-21 04:30,21,411,412.25,411,411,27
20160901|2016-07-21 05:00,21,410.25,410.5,409.25,409.5,67
20160901|2016-07-21 05:30,21,409.5,411.25,409.25,411.25,112
20160901|2016-07-21 06:00,21,410.75,410.75,409.25,409.5,71
20160901|2016-07-21 06:30,21,409.5,410.25,409.25,409.75,112
20160901|2016-07-21 07:00,21,410,410.75,409.25,410.25,83
20160901|2016-07-21 07:30,21,410.75,411.5,410.25,411.5,65
20160901|2016-07-21 08:30,21,411,411,406.25,407.5,2565
20160901|2016-07-21 09:00,21,407.5,408,406,406.5,875
20160901|2016-07-21 09:30,21,406.5,408,404.75,407.75,1017
20160901|2016-07-21 10:00,21,407.5,410.75,406.25,410.25,872
20160901|2016-07-21 10:30,21,410.25,413.25,410.25,411.25,1346
20160901|2016-07-21 11:00,21,411,412.25,408.5,409.25,1331
20160901|2016-07-21 11:30,21,409.5,409.75,406,406.75,877
20160901|2016-07-21 12:00,21,406.5,408.75,405.5,407.75,658
20160901|2016-07-21 12:30,21,407.75,408.75,407,407.5,541
20160901|2016-07-21 13:00,21,407.5,408.5,407,408.25,1109
20160901|2016-07-21 19:00,22,407,410.5,406.5,410.5,251
20160901|2016-07-21 19:30,22,411,411.25,409.5,409.5,46
20160901|2016-07-21 20:00,22,409.5,409.75,409,409.5,41
20160901|2016-07-21 20:30,22,410,410.25,410,410.25,17
20160901|2016-07-21 21:00,22,409.5,409.5,408.75,409.25,22
20160901|2016-07-21 21:30,22,409.25,409.5,408,408.75,24
20160901|2016-07-21 22:00,22,408.25,408.25,407.75,407.75,9
20160901|2016-07-21 22:30,22,409,409,408.5,408.75,4
20160901|2016-07-21 23:30,22,408,408,408,408,1
20160901|2016-07-22 01:00,22,407.75,407.75,407,407,43
20160901|2016-07-22 01:30,22,406.75,406.75,405.25,405.5,74
20160901|2016-07-22 02:00,22,406.25,406.25,405.25,405.5,12
20160901|2016-07-22 02:30,22,406,407,406,407,20
20160901|2016-07-22 03:00,22,407,407.25,406.75,407,70
20160901|2016-07-22 03:30,22,407,408,406.5,406.75,97
20160901|2016-07-22 04:00,22,406.75,407.25,406.75,407,556
20160901|2016-07-22 04:30,22,407,407.5,407,407,23
20160901|2016-07-22 05:00,22,406.75,407,406.75,406.75,43
20160901|2016-07-22 05:30,22,407,408,406,406,187
20160901|2016-07-22 06:00,22,406,406.5,406,406.5,73
20160901|2016-07-22 06:30,22,406.75,407,404.25,405.5,226
20160901|2016-07-22 07:00,22,405.75,406.25,405.25,405.75,90
20160901|2016-07-22 07:30,22,405.75,406,405,405.25,24
20160901|2016-07-22 08:30,22,404.5,405,400.25,400.75,3489
20160901|2016-07-22 09:00,22,400.5,405.25,400,404.25,1733
20160901|2016-07-22 09:30,22,404.25,408.5,403,408.25,1503
20160901|2016-07-22 10:00,22,408.25,414.75,407.25,414.5,3327
20160901|2016-07-22 10:30,22,414.25,416.75,410.75,413.75,2159
20160901|2016-07-22 11:00,22,413.75,414.25,410.75,413.75,1024
20160901|2016-07-22 11:30,22,413.75,415.25,412.5,415,853
20160901|2016-07-22 12:00,22,415,416.25,414.75,415.75,974
20160901|2016-07-22 12:30,22,415.75,417.25,415.25,415.75,931
20160901|2016-07-22 13:00,22,415.75,419.75,415,419.75,2859
20160901|2016-07-24 19:00,25,419,422.5,419,422.5,1342
20160901|2016-07-24 19:30,25,422,422.75,421,421,31
20160901|2016-07-24 20:00,25,420.75,421.5,420.75,421.5,17
20160901|2016-07-24 20:30,25,421,421,420.25,420.25,16
20160901|2016-07-24 21:00,25,420.5,420.75,420.25,420.5,12
20160901|2016-07-24 21:30,25,420.25,420.25,420,420,30
20160901|2016-07-24 22:00,25,420.25,421.25,420.25,420.75,13
20160901|2016-07-24 22:30,25,421.5,421.5,421.5,421.5,1
20160901|2016-07-24 23:00,25,421.75,421.75,421.75,421.75,10
20160901|2016-07-24 23:30,25,421.75,422,421.75,422,8
20160901|2016-07-25 00:30,25,422,422.25,422,422.25,38
20160901|2016-07-25 01:00,25,422.25,422.25,421.75,422,43
20160901|2016-07-25 01:30,25,421.5,422,421.5,422,32
20160901|2016-07-25 02:00,25,421.75,422,420.5,420.75,34
20160901|2016-07-25 02:30,25,420.5,424.5,420.25,424.5,213
20160901|2016-07-25 03:00,25,424.5,424.75,424,424.5,62
20160901|2016-07-25 03:30,25,424.75,425,424.25,424.5,69
20160901|2016-07-25 04:00,25,424.75,425,424,424.75,75
20160901|2016-07-25 04:30,25,424.75,425.25,424.75,425.25,64
20160901|2016-07-25 05:00,25,425.25,426.25,424.75,425.25,296
20160901|2016-07-25 05:30,25,425.25,425.5,423.75,425.25,139
20160901|2016-07-25 06:00,25,425.25,425.75,424.5,424.5,42
20160901|2016-07-25 06:30,25,425,425.5,424.25,424.75,157
20160901|2016-07-25 07:00,25,424.5,427,424.5,425.5,229
20160901|2016-07-25 07:30,25,425.25,425.75,424.5,425.25,87
20160901|2016-07-25 08:30,25,424.75,425.75,420,420.25,3322
20160901|2016-07-25 09:00,25,420.5,422.5,420,421.75,2481
20160901|2016-07-25 09:30,25,421.75,424,420.75,422.25,1460
20160901|2016-07-25 10:00,25,422.5,423.75,420.5,420.5,1167
20160901|2016-07-25 10:30,25,420.5,421.75,420,420.25,1174
20160901|2016-07-25 11:00,25,420.25,421,419,419,1547
20160901|2016-07-25 11:30,25,419,419,416.25,416.25,1106
20160901|2016-07-25 12:00,25,416.25,419.25,414.25,419.25,1057
20160901|2016-07-25 12:30,25,419.5,422.75,419,421.5,1189
20160901|2016-07-25 13:00,25,421.5,424,420.75,421.75,1647
20160901|2016-07-25 19:00,26,422,422.5,418.5,421.25,193
20160901|2016-07-25 19:30,26,421.25,422.5,421.25,422,45
20160901|2016-07-25 20:00,26,422,423,421.5,421.5,68
20160901|2016-07-25 20:30,26,422,422,422,422,5
20160901|2016-07-25 21:00,26,421.75,421.75,421.5,421.75,19
20160901|2016-07-25 21:30,26,421.75,422,421.75,421.75,28
20160901|2016-07-25 22:00,26,421.75,422,421.5,422,17
20160901|2016-07-25 22:30,26,421.5,421.5,420.75,420.75,5
20160901|2016-07-25 23:30,26,422,422,422,422,1
20160901|2016-07-26 00:30,26,422,422.75,422,422.5,21
20160901|2016-07-26 01:00,26,422.5,422.75,421.75,422.25,50
20160901|2016-07-26 01:30,26,422.25,423,422.25,422.75,111
20160901|2016-07-26 02:00,26,423,423.25,422.25,422.25,107
20160901|2016-07-26 02:30,26,422.25,422.25,420.25,421.25,92
20160901|2016-07-26 03:00,26,421,422,421,421.75,74
20160901|2016-07-26 03:30,26,422,422.5,422,422.25,45
20160901|2016-07-26 04:00,26,422,422.75,422,422.5,44
20160901|2016-07-26 04:30,26,422.5,423.25,422.5,422.75,78
20160901|2016-07-26 05:00,26,422.5,422.5,422,422,17
20160901|2016-07-26 05:30,26,422,422.5,421.75,422,41
20160901|2016-07-26 06:00,26,422,422,421.5,421.5,103
20160901|2016-07-26 06:30,26,421.5,421.5,419,419.5,146
20160901|2016-07-26 07:00,26,420,420,417,418,137
20160901|2016-07-26 07:30,26,418.25,418.75,418.25,418.5,13
20160901|2016-07-26 08:30,26,418.75,421.25,415,416.5,2827
20160901|2016-07-26 09:00,26,416.75,418.75,416.5,417,876
20160901|2016-07-26 09:30,26,416.75,416.75,412.75,414,1677
20160901|2016-07-26 10:00,26,413.75,416,412.25,414.75,995
20160901|2016-07-26 10:30,26,415,418,414.5,415.75,776
20160901|2016-07-26 11:00,26,415.75,416,413.75,414.25,527
20160901|2016-07-26 11:30,26,414.25,414.25,412.5,412.75,554
20160901|2016-07-26 12:00,26,412.75,413,410.75,411.75,685
20160901|2016-07-26 12:30,26,411.75,413,410.5,411.75,492
20160901|2016-07-26 13:00,26,411.75,413,411,413,1280
20160901|2016-07-26 19:00,27,412.25,413.75,412,412.25,121
20160901|2016-07-26 19:30,27,412.25,412.5,412.25,412.25,12
20160901|2016-07-26 20:00,27,412.25,412.25,412,412,9
20160901|2016-07-26 20:30,27,413.25,413.25,413.25,413.25,2
20160901|2016-07-26 21:00,27,413.25,413.25,413.25,413.25,5
20160901|2016-07-26 21:30,27,413.5,413.75,413.5,413.5,30
20160901|2016-07-26 22:00,27,413.5,413.75,413.5,413.75,37
20160901|2016-07-26 22:30,27,413.75,413.75,413.5,413.75,27
20160901|2016-07-26 23:00,27,413.75,413.75,413.75,413.75,2
20160901|2016-07-26 23:30,27,413.75,413.75,413.75,413.75,2
20160901|2016-07-27 00:30,27,413.5,413.5,413.5,413.5,8
20160901|2016-07-27 01:00,27,413.75,414.25,413.75,414.25,86
20160901|2016-07-27 01:30,27,414,414.5,414,414.5,51
20160901|2016-07-27 02:00,27,414.25,414.25,413.5,413.5,17
20160901|2016-07-27 02:30,27,413.75,413.75,413.25,413.25,30
20160901|2016-07-27 03:00,27,413.5,414.25,413.5,414,45
20160901|2016-07-27 03:30,27,414.25,414.75,413,413,26
20160901|2016-07-27 04:00,27,413.25,413.75,413.25,413.5,16
20160901|2016-07-27 04:30,27,413,413,411.25,411.25,125
20160901|2016-07-27 05:00,27,411.5,411.75,410.75,411.75,34
20160901|2016-07-27 05:30,27,411.5,411.5,411.25,411.25,13
20160901|2016-07-27 06:00,27,411.25,413.75,411.25,413.75,21
20160901|2016-07-27 06:30,27,413.5,414.5,413.5,414.25,121
20160901|2016-07-27 07:00,27,414,415.5,413.75,415,77
20160901|2016-07-27 07:30,27,415.25,415.75,415.25,415.25,22
20160901|2016-07-27 08:30,27,415.25,416.75,412.75,415.75,1456
20160901|2016-07-27 09:00,27,415.5,416.5,413.75,414,829
20160901|2016-07-27 09:30,27,414,416,412.5,416,764
20160901|2016-07-27 10:00,27,416.25,416.25,414,415.25,546
20160901|2016-07-27 10:30,27,415,415,413,414.75,582
20160901|2016-07-27 11:00,27,414.75,414.75,413.25,413.25,404
20160901|2016-07-27 11:30,27,413.25,413.5,412.25,412.25,578
20160901|2016-07-27 12:00,27,412,412,411,411.75,505
20160901|2016-07-27 12:30,27,411.75,413,411.25,413,255
20160901|2016-07-27 13:00,27,413,413.5,411.75,412.25,1000
20160901|2016-07-27 19:00,28,411.75,413.5,411,413.25,185
20160901|2016-07-27 19:30,28,414,414.75,414,414.25,25
20160901|2016-07-27 20:30,28,414.75,415,414.75,415,13
20160901|2016-07-27 21:00,28,415,415.5,415,415.5,39
20160901|2016-07-27 21:30,28,415.5,415.75,415.25,415.25,15
20160901|2016-07-27 22:00,28,415.25,416,415.25,416,8
20160901|2016-07-27 22:30,28,415.75,415.75,415.75,415.75,3
20160901|2016-07-27 23:30,28,416,416,416,416,1
20160901|2016-07-28 00:30,28,416.25,416.75,416,416,22
20160901|2016-07-28 01:00,28,416,416.25,416,416.25,21
20160901|2016-07-28 01:30,28,416.25,416.5,416.25,416.5,6
20160901|2016-07-28 02:00,28,416.5,416.5,416.25,416.25,13
20160901|2016-07-28 02:30,28,416.5,416.75,416.25,416.25,14
20160901|2016-07-28 03:00,28,416.25,416.25,415.75,415.75,16
20160901|2016-07-28 03:30,28,415.5,416,415.5,416,3
20160901|2016-07-28 04:00,28,416.25,416.5,416.25,416.5,5
20160901|2016-07-28 04:30,28,416.5,416.75,416.5,416.75,16
20160901|2016-07-28 05:00,28,416.5,416.5,416,416,3
20160901|2016-07-28 05:30,28,415.75,417.5,415.75,417.5,45
20160901|2016-07-28 06:00,28,417,417,416.75,416.75,13
20160901|2016-07-28 06:30,28,416.75,417,416,416,11
20160901|2016-07-28 07:00,28,416,416.75,415.5,416.25,44
20160901|2016-07-28 07:30,28,416,416,414.25,415,54
20160901|2016-07-28 08:30,28,414.25,415.75,407.25,408.25,1855
20160901|2016-07-28 09:00,28,408.25,410.5,406.75,408.75,845
20160901|2016-07-28 09:30,28,409,412.25,407.25,410.25,663
20160901|2016-07-28 10:00,28,410.25,411.5,409,411.25,519
20160901|2016-07-28 10:30,28,411,413.75,411,412.25,943
20160901|2016-07-28 11:00,28,412,413.5,411.25,411.75,523
20160901|2016-07-28 11:30,28,411.75,412,408,408.25,817
20160901|2016-07-28 12:00,28,408.25,409.75,408,409.25,419
20160901|2016-07-28 12:30,28,409.5,409.75,407.75,408.5,504
20160901|2016-07-28 13:00,28,408.5,410.75,407,410.5,2005
20160901|2016-07-28 19:00,29,409,410.75,408.25,409.25,225
20160901|2016-07-28 19:30,29,409,409.25,409,409.25,2
20160901|2016-07-28 20:30,29,410.5,410.75,410.5,410.5,22
20160901|2016-07-28 21:00,29,410.25,410.5,409,409.25,22
20160901|2016-07-28 22:00,29,409.5,409.5,409.25,409.5,14
20160901|2016-07-28 22:30,29,409,410,409,410,87
20160901|2016-07-28 23:00,29,409.75,409.75,409.75,409.75,1
20160901|2016-07-28 23:30,29,410,410.25,409.5,409.5,24
20160901|2016-07-29 00:30,29,409.5,409.5,409,409,2
20160901|2016-07-29 01:00,29,408.5,409,408.5,408.75,7
20160901|2016-07-29 01:30,29,409,409.25,408.75,408.75,4
20160901|2016-07-29 02:00,29,409,409,408.5,408.75,37
20160901|2016-07-29 02:30,29,409,409,407.5,407.5,40
20160901|2016-07-29 03:00,29,407.5,407.75,407,407.75,20
20160901|2016-07-29 03:30,29,407.5,407.75,405.75,406.5,82
20160901|2016-07-29 04:00,29,406.25,406.75,406,406.25,59
20160901|2016-07-29 04:30,29,406.75,407,405,405.25,123
20160901|2016-07-29 05:00,29,405,406.5,405,405.75,27
20160901|2016-07-29 05:30,29,405.75,405.75,405.5,405.75,8
20160901|2016-07-29 06:00,29,406,407.25,406,407.25,59
20160901|2016-07-29 06:30,29,406.5,407,406.25,406.75,16
20160901|2016-07-29 07:00,29,406.75,407.25,406.25,406.75,46
20160901|2016-07-29 07:30,29,406.5,407.75,406.5,407.25,55
20160901|2016-07-29 08:30,29,408,411,405.75,406,1150
20160901|2016-07-29 09:00,29,406.25,406.75,403.5,405.5,1514
20160901|2016-07-29 09:30,29,405.25,409.75,404.25,409.25,946
20160901|2016-07-29 10:00,29,409.5,412.5,408.75,411,1236
20160901|2016-07-29 10:30,29,411,412,409.75,409.75,652
20160901|2016-07-29 11:00,29,409.75,410.25,406.5,408.75,809
20160901|2016-07-29 11:30,29,408.75,409,406.5,407.75,617
20160901|2016-07-29 12:00,29,407.5,408.25,407,407,402
20160901|2016-07-29 12:30,29,406.75,407.25,405.75,406.25,511
20160901|2016-07-29 13:00,29,406,411.5,406,411,1901
20160901|2016-07-31 19:00,1,409,413.5,407.75,412.25,290
20160901|2016-07-31 19:30,1,413,413,412,412.75,24
20160901|2016-07-31 20:00,1,413.5,414.25,412.5,413.5,76
20160901|2016-07-31 20:30,1,413,413,413,413,6
20160901|2016-07-31 21:00,1,413,413,413,413,42
20160901|2016-07-31 21:30,1,412.75,413.5,412.5,413.5,13
20160901|2016-07-31 22:00,1,413.75,414.25,413.75,414,15
20160901|2016-07-31 22:30,1,414,414,413.25,413.25,5
20160901|2016-08-01 00:00,1,413,413,413,413,2
20160901|2016-08-01 00:30,1,413,413,413,413,8
20160901|2016-08-01 01:00,1,413,413.5,413,413.5,4
20160901|2016-08-01 01:30,1,413.25,413.75,413.25,413.25,11
20160901|2016-08-01 02:00,1,412.75,413.25,412.75,413.25,8
20160901|2016-08-01 02:30,1,413,413,411.75,411.75,50
20160901|2016-08-01 03:00,1,411.75,411.75,411,411.75,25
20160901|2016-08-01 03:30,1,411.5,411.5,411,411.5,18
20160901|2016-08-01 04:00,1,411.5,411.75,411,411.25,20
20160901|2016-08-01 04:30,1,411.5,411.5,411.5,411.5,6
20160901|2016-08-01 05:00,1,411,411,410.25,410.25,9
20160901|2016-08-01 05:30,1,410.25,411,410.25,410.75,20
20160901|2016-08-01 06:00,1,411,411.5,410.5,410.5,18
20160901|2016-08-01 06:30,1,411,411.75,410.75,411.75,44
20160901|2016-08-01 07:00,1,411.75,412,411.5,412,52
20160901|2016-08-01 07:30,1,412,412.25,411.75,411.75,130
20160901|2016-08-01 08:30,1,411.5,413.75,408.25,410,1952
20160901|2016-08-01 09:00,1,409.75,410.75,408,408,740
20160901|2016-08-01 09:30,1,408,410,407.25,409.75,1062
20160901|2016-08-01 10:00,1,409.5,413,409.5,411.5,1743
20160901|2016-08-01 10:30,1,411.5,414,411.5,412.5,1356
20160901|2016-08-01 11:00,1,412.5,414,412,412.25,998
20160901|2016-08-01 11:30,1,412.5,412.5,410.75,412,1085
20160901|2016-08-01 12:00,1,411.75,412.75,411,412,467
20160901|2016-08-01 12:30,1,412.25,412.25,408.75,408.75,976
20160901|2016-08-01 13:00,1,409,410.75,407.5,408.5,2206
20160901|2016-08-01 19:00,2,408.25,409.25,407.75,409.25,164
20160901|2016-08-01 19:30,2,409.25,409.25,409,409,33
20160901|2016-08-01 20:00,2,408.75,409.25,408,408,29
20160901|2016-08-01 20:30,2,408,408,408,408,1
20160901|2016-08-01 21:30,2,408.25,408.25,408.25,408.25,1
20160901|2016-08-01 22:30,2,408.25,408.5,408.25,408.5,4
20160901|2016-08-01 23:00,2,408.5,409.25,408.5,409,10
20160901|2016-08-01 23:30,2,409,409.25,409,409.25,3
20160901|2016-08-02 00:00,2,409.5,409.5,409.5,409.5,5
20160901|2016-08-02 00:30,2,409,409.5,409,409.5,11
20160901|2016-08-02 01:00,2,409.25,409.5,409.25,409.5,27
20160901|2016-08-02 01:30,2,409.25,409.25,409.25,409.25,1
20160901|2016-08-02 02:00,2,409.5,409.75,409,409.75,51
20160901|2016-08-02 02:30,2,409.5,409.5,408.25,408.5,18
20160901|2016-08-02 03:00,2,408.5,409.5,408.5,409.25,19
20160901|2016-08-02 03:30,2,409,409,409,409,12
20160901|2016-08-02 04:00,2,409.25,409.25,408.5,409,54
20160901|2016-08-02 04:30,2,409.25,409.25,409,409,25
20160901|2016-08-02 05:00,2,409.5,409.5,409,409,22
20160901|2016-08-02 05:30,2,409.5,409.75,409.5,409.5,5
20160901|2016-08-02 06:00,2,409.75,410.25,409.75,410.25,38
20160901|2016-08-02 06:30,2,410,411,410,411,94
20160901|2016-08-02 07:00,2,411,411.75,410.25,410.5,109
20160901|2016-08-02 07:30,2,410.25,410.25,409.75,410,25
20160901|2016-08-02 08:30,2,410.75,412.25,409.25,410,1379
20160901|2016-08-02 09:00,2,409.75,410,407.5,408.25,911
20160901|2016-08-02 09:30,2,408,408.25,405.75,406.75,1220
20160901|2016-08-02 10:00,2,407,407.5,405.75,406.5,647
20160901|2016-08-02 10:30,2,406.5,407,405,406.5,923
20160901|2016-08-02 11:00,2,406.25,407,405.5,406.5,598
20160901|2016-08-02 11:30,2,406.5,406.5,403.5,404.5,981
20160901|2016-08-02 12:00,2,404.25,406.5,404.25,406.25,313
20160901|2016-08-02 12:30,2,406.25,407.75,405.75,407,470
20160901|2016-08-02 13:00,2,407,407.25,405.5,406.75,1281
20160901|2016-08-02 19:00,3,406,407,405.25,405.5,182
20160901|2016-08-02 19:30,3,405.75,406,405.75,406,5
20160901|2016-08-02 20:00,3,406.5,406.5,406.25,406.25,12
20160901|2016-08-02 20:30,3,406.5,406.5,406,406,7
20160901|2016-08-02 21:00,3,406.75,406.75,406.5,406.5,3
20160901|2016-08-02 21:30,3,406,406,406,406,1
20160901|2016-08-02 23:00,3,406.75,406.75,406.75,406.75,5
20160901|2016-08-03 00:30,3,406.5,406.5,406.5,406.5,2
20160901|2016-08-03 01:30,3,407,407,406.75,406.75,11
20160901|2016-08-03 02:00,3,406.75,407,406.75,407,10
20160901|2016-08-03 02:30,3,407,407.25,407,407,9
20160901|2016-08-03 03:00,3,407,407,407,407,20
20160901|2016-08-03 03:30,3,407.25,407.25,407.25,407.25,9
20160901|2016-08-03 04:00,3,407.25,407.5,407,407,18
20160901|2016-08-03 04:30,3,407.25,407.5,407.25,407.5,17
20160901|2016-08-03 05:00,3,407.5,407.5,407.25,407.5,24
20160901|2016-08-03 05:30,3,407.5,409,407.25,409,61
20160901|2016-08-03 06:00,3,408.75,410,408.75,409,176
20160901|2016-08-03 06:30,3,409,409.75,408.75,409.75,28
20160901|2016-08-03 07:00,3,410,410,409.25,410,59
20160901|2016-08-03 07:30,3,409.75,409.75,408.5,408.5,111
20160901|2016-08-03 08:30,3,409,410.75,406.75,408.25,1294
20160901|2016-08-03 09:00,3,408,415.25,408,414.25,3039
20160901|2016-08-03 09:30,3,414.25,417.75,412.75,412.75,2683
20160901|2016-08-03 10:00,3,412.75,415,411,412.75,1423
20160901|2016-08-03 10:30,3,412.75,415,412.75,414.5,939
20160901|2016-08-03 11:00,3,414.5,415,412.75,412.75,1023
20160901|2016-08-03 11:30,3,412.5,413.25,411.5,411.75,580
20160901|2016-08-03 12:00,3,411.5,412.75,411.25,412.5,417
20160901|2016-08-03 12:30,3,412.5,412.75,411,411.5,601
20160901|2016-08-03 13:00,3,411.5,413,410.75,412.25,2212
20160901|2016-08-03 19:00,4,411.5,413,410.75,412.75,258
20160901|2016-08-03 19:30,4,412.5,413,412.5,413,2
20160901|2016-08-03 20:00,4,412.75,413,412.75,413,19
20160901|2016-08-03 20:30,4,412.25,412.25,412.25,412.25,1
20160901|2016-08-03 21:00,4,412.25,412.5,412.25,412.5,2
20160901|2016-08-03 22:00,4,412.25,412.75,412,412,16
20160901|2016-08-03 23:00,4,411.75,411.75,411.75,411.75,1
20160901|2016-08-03 23:30,4,411.75,412,411.75,412,6
20160901|2016-08-04 00:00,4,412,412,411.25,411.75,16
20160901|2016-08-04 00:30,4,411.75,411.75,411.75,411.75,2
20160901|2016-08-04 01:00,4,412,412.25,411.75,412.25,14
20160901|2016-08-04 01:30,4,412.5,413.5,412.5,413.5,19
20160901|2016-08-04 02:00,4,413.5,413.75,413.25,413.75,14
20160901|2016-08-04 02:30,4,413.75,413.75,413.5,413.75,14
20160901|2016-08-04 03:00,4,414,414.25,413.25,413.25,59
20160901|2016-08-04 03:30,4,413.25,413.75,413,413.75,10
20160901|2016-08-04 04:00,4,413.75,416,413.5,415.5,164
20160901|2016-08-04 04:30,4,415.5,416,415.5,415.75,39
20160901|2016-08-04 05:00,4,415.25,415.5,414,414,23
20160901|2016-08-04 05:30,4,414.75,414.75,414.75,414.75,36
20160901|2016-08-04 06:00,4,414.75,415.5,414.5,415.25,37
20160901|2016-08-04 06:30,4,415,415,414,414.25,72
20160901|2016-08-04 07:00,4,414.75,415.5,414.75,415.25,94
20160901|2016-08-04 07:30,4,415.25,415.5,414.5,414.5,176
20160901|2016-08-04 08:30,4,414,415.5,410.25,410.5,1617
20160901|2016-08-04 09:00,4,410.25,410.5,408.25,410.25,1099
20160901|2016-08-04 09:30,4,410.5,412,409.25,410.75,510
20160901|2016-08-04 10:00,4,411.25,411.25,408.5,409.5,367
20160901|2016-08-04 10:30,4,409.5,410.5,408,409.5,419
20160901|2016-08-04 11:00,4,409.25,409.5,407.5,408.25,802
20160901|2016-08-04 11:30,4,408.25,408.5,407.25,407.75,493
20160901|2016-08-04 12:00,4,408,408,405.25,405.25,958
20160901|2016-08-04 12:30,4,405.5,405.75,404.75,405.75,628
20160901|2016-08-04 13:00,4,405.5,408,405,405,1493
20160901|2016-08-04 19:00,5,405.75,406.75,405,406.75,109
20160901|2016-08-04 19:30,5,407,407.5,406.75,406.75,24
20160901|2016-08-04 20:00,5,406.75,407.5,406.75,407.25,24
20160901|2016-08-04 20:30,5,407.25,407.25,406,406,36
20160901|2016-08-04 21:00,5,406.75,406.75,406.25,406.25,4
20160901|2016-08-04 21:30,5,406.75,406.75,406.75,406.75,2
20160901|2016-08-04 22:00,5,406.75,406.75,406.75,406.75,1
20160901|2016-08-04 22:30,5,406.5,407.25,406.5,407.25,37
20160901|2016-08-04 23:30,5,407.25,407.25,407,407,7
20160901|2016-08-05 00:00,5,407,407,406.75,406.75,5
20160901|2016-08-05 00:30,5,407,407,406.5,406.5,13
20160901|2016-08-05 01:00,5,406.75,406.75,406.5,406.75,9
20160901|2016-08-05 01:30,5,406.75,406.75,406.5,406.5,5
20160901|2016-08-05 02:00,5,407,407.25,407,407.25,14
20160901|2016-08-05 02:30,5,407.5,407.5,407.25,407.25,17
20160901|2016-08-05 03:00,5,407.5,407.75,407.25,407.75,45
20160901|2016-08-05 03:30,5,407.5,408,407.25,408,45
20160901|2016-08-05 04:00,5,407.5,407.5,407,407,8
20160901|2016-08-05 04:30,5,406.5,406.75,406.5,406.75,8
20160901|2016-08-05 05:00,5,406.75,407,406.75,407,4
20160901|2016-08-05 05:30,5,406.75,406.75,406.75,406.75,2
20160901|2016-08-05 06:00,5,407,408.25,407,408,62
20160901|2016-08-05 06:30,5,408.25,408.25,407.75,407.75,42
20160901|2016-08-05 07:00,5,407.5,408.5,407.5,408.5,86
20160901|2016-08-05 07:30,5,408.5,408.5,407,407.25,92
20160901|2016-08-05 08:30,5,407.5,409.75,405.25,407.25,1694
20160901|2016-08-05 09:00,5,407.25,417,407,415.25,3306
20160901|2016-08-05 09:30,5,415.5,416,412.5,414.5,1636
20160901|2016-08-05 10:00,5,414.5,415,413.5,414.25,884
20160901|2016-08-05 10:30,5,414.5,415.25,412.5,412.5,1087
20160901|2016-08-05 11:00,5,412.5,413.5,412,412.75,472
20160901|2016-08-05 11:30,5,412.75,413.5,412.25,413,558
20160901|2016-08-05 12:00,5,413,413.25,412.25,413.25,418
20160901|2016-08-05 12:30,5,412.75,412.75,409,410.25,635
20160901|2016-08-05 13:00,5,410,412.5,409.5,411.75,1884
20160901|2016-08-07 19:00,8,411.75,414.75,410.75,413.25,520
20160901|2016-08-07 19:30,8,413.25,413.5,412.5,412.75,50
20160901|2016-08-07 20:00,8,412.5,413,411.5,412,25
20160901|2016-08-07 20:30,8,412.25,412.5,411.75,412,22
20160901|2016-08-07 21:00,8,412,412,411.75,412,24
20160901|2016-08-07 21:30,8,411.75,411.75,411.75,411.75,5
20160901|2016-08-07 22:00,8,411,411.25,410.75,411.25,5
20160901|2016-08-07 22:30,8,410.75,410.75,410.75,410.75,11
20160901|2016-08-07 23:00,8,410.75,410.75,410.75,410.75,1
20160901|2016-08-07 23:30,8,410.75,410.75,410.75,410.75,10
20160901|2016-08-08 00:00,8,410.75,410.75,410.5,410.5,9
20160901|2016-08-08 00:30,8,410.5,410.5,410.5,410.5,10
20160901|2016-08-08 01:00,8,410.75,410.75,410.75,410.75,2
20160901|2016-08-08 01:30,8,410.75,410.75,410.5,410.75,7
20160901|2016-08-08 02:00,8,411,412.5,411,412.25,65
20160901|2016-08-08 02:30,8,412.25,412.5,412.25,412.25,70
20160901|2016-08-08 03:00,8,412.5,413.25,412.5,413.25,42
20160901|2016-08-08 03:30,8,413.5,414.5,413.5,414,27
20160901|2016-08-08 04:00,8,414,414.5,413.75,414,143
20160901|2016-08-08 04:30,8,414,414.25,414,414.25,73
20160901|2016-08-08 05:00,8,414,414.25,413.25,413.25,59
20160901|2016-08-08 05:30,8,413.5,413.5,413,413,10
20160901|2016-08-08 06:00,8,413,414,413,414,24
20160901|2016-08-08 06:30,8,413.75,414,413,413.25,163
20160901|2016-08-08 07:00,8,413.25,413.75,412,413.25,82
20160901|2016-08-08 07:30,8,413,413.25,412.75,413,34
20160901|2016-08-08 08:30,8,412.75,412.75,405.25,408,2260
20160901|2016-08-08 09:00,8,408.25,414.25,408,413.75,1521
20160901|2016-08-08 09:30,8,414,414.75,412,413.25,1210
20160901|2016-08-08 10:00,8,413.5,413.75,407.5,407.5,1238
20160901|2016-08-08 10:30,8,407.25,407.5,405.25,406,1452
20160901|2016-08-08 11:00,8,406,409,405.25,406.75,1021
20160901|2016-08-08 11:30,8,406.75,409.5,406.5,408.75,671
20160901|2016-08-08 12:00,8,408.75,409.75,408,409.75,775
20160901|2016-08-08 12:30,8,410,410.5,408.75,409,748
20160901|2016-08-08 13:00,8,409.25,410.75,409.25,409.75,983
20160901|2016-08-08 19:00,9,409.5,409.5,408,409.5,145
20160901|2016-08-08 19:30,9,409.5,410.25,409.5,410.25,71
20160901|2016-08-08 20:00,9,410,410,410,410,35
20160901|2016-08-08 20:30,9,410,410,410,410,3
20160901|2016-08-08 21:30,9,410.25,411,410.25,411,34
20160901|2016-08-08 22:00,9,410.5,410.75,410.5,410.75,15
20160901|2016-08-08 22:30,9,411,411,411,411,2
20160901|2016-08-08 23:00,9,411,411.25,411,411.25,12
20160901|2016-08-09 00:00,9,411.5,411.5,411.25,411.25,20
20160901|2016-08-09 00:30,9,411.25,411.25,411.25,411.25,3
20160901|2016-08-09 01:00,9,410.75,410.75,410.25,410.25,8
20160901|2016-08-09 01:30,9,410.25,410.5,410.25,410.5,12
20160901|2016-08-09 02:00,9,410.25,410.25,408.5,408.5,40
20160901|2016-08-09 02:30,9,408.75,409,408.75,409,5
20160901|2016-08-09 03:00,9,408.75,410.25,408.75,410.25,29
20160901|2016-08-09 03:30,9,410.25,410.5,410.25,410.5,13
20160901|2016-08-09 04:00,9,410.5,410.5,410.25,410.5,22
20160901|2016-08-09 04:30,9,410.5,410.5,408.5,408.5,66
20160901|2016-08-09 05:00,9,408.25,408.75,408,408.75,101
20160901|2016-08-09 05:30,9,408.75,408.75,408.75,408.75,17
20160901|2016-08-09 06:00,9,408.75,409,408.75,408.75,19
20160901|2016-08-09 06:30,9,408.75,408.75,408,408.75,101
20160901|2016-08-09 07:00,9,409,409.25,407.5,408.75,172
20160901|2016-08-09 07:30,9,408.75,409.5,408.75,409,60
20160901|2016-08-09 08:30,9,408.25,413.25,408.25,410.75,2105
20160901|2016-08-09 09:00,9,410.5,411.5,409.5,409.75,1188
20160901|2016-08-09 09:30,9,409.5,410.25,408.25,408.25,725
20160901|2016-08-09 10:00,9,408.25,409.25,407,408,881
20160901|2016-08-09 10:30,9,408,409.5,407.5,409.25,715
20160901|2016-08-09 11:00,9,409,409.5,407.75,408.75,686
20160901|2016-08-09 11:30,9,409,410.25,408.5,410,529
20160901|2016-08-09 12:00,9,410,413.25,410,412.25,671
20160901|2016-08-09 12:30,9,412.25,412.25,410.5,411,726
20160901|2016-08-09 13:00,9,410.75,411.75,408.5,408.75,1162
20160901|2016-08-09 19:00,10,408.5,408.5,407,408.25,147
20160901|2016-08-09 19:30,10,408.5,409.5,408.5,409,74
20160901|2016-08-09 20:00,10,409.25,409.25,409,409.25,15
20160901|2016-08-09 20:30,10,409,409,407.75,407.75,11
20160901|2016-08-09 21:00,10,407.5,407.75,407.25,407.25,33
20160901|2016-08-09 21:30,10,407.75,408.25,407.75,408,11
20160901|2016-08-09 22:00,10,408.25,408.75,408.25,408.25,36
20160901|2016-08-09 22:30,10,408.5,408.5,408.25,408.5,5
20160901|2016-08-09 23:00,10,408.5,408.5,408.5,408.5,7
20160901|2016-08-10 01:00,10,408.75,408.75,408.75,408.75,3
20160901|2016-08-10 02:00,10,409,409.25,408.75,409.25,28
20160901|2016-08-10 02:30,10,409.25,409.25,409,409,8
20160901|2016-08-10 03:00,10,409,409,409,409,5
20160901|2016-08-10 03:30,10,408.75,408.75,408.75,408.75,31
20160901|2016-08-10 04:00,10,409,409.75,409,409.75,13
20160901|2016-08-10 04:30,10,409.5,409.75,409.25,409.25,60
20160901|2016-08-10 05:00,10,409.25,409.5,409.25,409.5,4
20160901|2016-08-10 05:30,10,409.5,409.5,409.5,409.5,10
20160901|2016-08-10 06:00,10,409.25,409.5,408.5,409.5,50
20160901|2016-08-10 06:30,10,409.75,409.75,409.5,409.5,25
20160901|2016-08-10 07:00,10,409.5,411.25,409.5,411.25,110
20160901|2016-08-10 07:30,10,411.25,411.25,410.5,410.5,38
20160901|2016-08-10 08:30,10,410.75,415.5,408.25,415.25,2620
20160901|2016-08-10 09:00,10,415.25,416.5,413,413.75,1854
20160901|2016-08-10 09:30,10,413.75,414.5,412.5,413.75,845
20160901|2016-08-10 10:00,10,414,414.75,413.25,413.5,760
20160901|2016-08-10 10:30,10,413.5,415.75,411.5,412.25,1382
20160901|2016-08-10 11:00,10,412,413,411.25,412.5,761
20160901|2016-08-10 11:30,10,412.25,413.75,411,413.75,852
20160901|2016-08-10 12:00,10,413.75,414,412.25,412.25,402
20160901|2016-08-10 12:30,10,412.25,412.5,411,412.25,848
20160901|2016-08-10 13:00,10,412,413.5,410.5,410.5,1174
20160901|2016-08-10 19:00,11,410.25,411.25,409.25,411,112
20160901|2016-08-10 19:30,11,411,412,411,411.5,49
20160901|2016-08-10 20:00,11,411.25,411.25,411.25,411.25,1
20160901|2016-08-10 20:30,11,411.25,412.75,411.25,412.75,64
20160901|2016-08-10 21:00,11,412.75,413,412.25,412.25,10
20160901|2016-08-10 21:30,11,412,412,411.75,412,18
20160901|2016-08-10 22:00,11,412.75,413,412.75,413,11
20160901|2016-08-10 22:30,11,412.75,412.75,412.5,412.5,3
20160901|2016-08-10 23:00,11,412.25,412.25,412.25,412.25,4
20160901|2016-08-10 23:30,11,412.5,412.5,412.5,412.5,9
20160901|2016-08-11 00:30,11,412.5,412.75,412.5,412.75,11
20160901|2016-08-11 01:00,11,412.75,412.75,412.5,412.5,21
20160901|2016-08-11 01:30,11,412.75,412.75,412.25,412.25,16
20160901|2016-08-11 02:00,11,412.5,412.5,410.75,410.75,75
20160901|2016-08-11 02:30,11,410.75,411.5,410.75,411.5,32
20160901|2016-08-11 03:00,11,411.25,411.25,410.75,410.75,27
20160901|2016-08-11 03:30,11,410.5,410.5,410.25,410.5,17
20160901|2016-08-11 04:00,11,410.5,411,410.25,411,14
20160901|2016-08-11 05:00,11,411.5,412.75,411.5,412.75,61
20160901|2016-08-11 05:30,11,412.75,412.75,411.75,411.75,87
20160901|2016-08-11 06:00,11,411.5,411.5,411,411.25,29
20160901|2016-08-11 06:30,11,411.5,411.5,411.5,411.5,11
20160901|2016-08-11 07:00,11,411.5,413.5,411.5,413.5,224
20160901|2016-08-11 07:30,11,413.75,413.75,413.25,413.75,108
20160901|2016-08-11 08:30,11,413,414.5,408.75,409.5,1820
20160901|2016-08-11 09:00,11,409.5,411,408.5,409.75,1784
20160901|2016-08-11 09:30,11,409.75,412.75,409.25,411.75,1567
20160901|2016-08-11 10:00,11,411.5,412,409.75,410.75,1286
20160901|2016-08-11 10:30,11,411,413.5,411,413.25,803
20160901|2016-08-11 11:00,11,413.25,415.5,412.5,414.25,1275
20160901|2016-08-11 11:30,11,414,415.5,412.5,414,937
20160901|2016-08-11 12:00,11,414,415,413.25,413.5,850
20160901|2016-08-11 12:30,11,413.5,414,412.25,412.5,840
20160901|2016-08-11 13:00,11,412.5,413,411.5,412,1283
20160901|2016-08-11 19:00,12,411.5,411.75,411,411.75,84
20160901|2016-08-11 19:30,12,411.75,412.5,411.75,412.5,73
20160901|2016-08-11 20:00,12,412.25,412.5,411.75,412.5,22
20160901|2016-08-11 20:30,12,412.5,412.5,412.25,412.25,3
20160901|2016-08-11 21:00,12,412.25,412.25,412.25,412.25,2
20160901|2016-08-11 22:00,12,412,412.25,412,412.25,6
20160901|2016-08-11 22:30,12,412.25,412.25,412.25,412.25,2
20160901|2016-08-11 23:00,12,412.5,412.5,412.5,412.5,11
20160901|2016-08-11 23:30,12,412.25,412.25,412.25,412.25,2
20160901|2016-08-12 00:00,12,412.25,412.25,412.25,412.25,2
20160901|2016-08-12 00:30,12,412.25,412.25,412.25,412.25,2
20160901|2016-08-12 01:00,12,412.25,412.5,412.25,412.5,7
20160901|2016-08-12 01:30,12,412.5,413.5,412.5,413.25,94
20160901|2016-08-12 02:00,12,413.25,413.25,413,413,48
20160901|2016-08-12 02:30,12,412.75,413,412.75,413,42
20160901|2016-08-12 03:00,12,412.75,413.25,412.75,413,27
20160901|2016-08-12 03:30,12,412.75,412.75,412.75,412.75,2
20160901|2016-08-12 04:00,12,412.5,412.5,412.25,412.25,16
20160901|2016-08-12 04:30,12,412.25,412.25,412.25,412.25,1
20160901|2016-08-12 05:00,12,412,413,412,412.75,42
20160901|2016-08-12 05:30,12,412.75,412.75,412.75,412.75,5
20160901|2016-08-12 06:00,12,413,413.25,412.75,413,65
20160901|2016-08-12 06:30,12,412.75,413,412.75,413,9
20160901|2016-08-12 07:00,12,413,413,412.5,412.5,47
20160901|2016-08-12 07:30,12,412.5,412.75,411.75,412,74
20160901|2016-08-12 08:30,12,411.25,414.75,410.5,413,1083
20160901|2016-08-12 09:00,12,412.75,417,412.5,414,1993
20160901|2016-08-12 09:30,12,414.25,416.75,413.75,416.75,826
20160901|2016-08-12 10:00,12,417,417,412.75,413.75,1476
20160901|2016-08-12 10:30,12,413.75,413.75,410.5,412,1123
20160901|2016-08-12 11:00,12,411.25,411.5,405.25,406.5,4313
20160901|2016-08-12 11:30,12,406.75,407.75,405.25,407.5,1032
20160901|2016-08-12 12:00,12,407.5,415.5,407.5,414.25,2338
20160901|2016-08-12 12:30,12,414.5,414.5,412.5,413.25,821
20160901|2016-08-12 13:00,12,413,416.5,412.5,415.25,1329
20160901|2016-08-14 19:00,15,415.5,415.5,412.5,413.5,189
20160901|2016-08-14 19:30,15,413.75,414.25,412.75,413,40
20160901|2016-08-14 20:00,15,414.75,416,414.75,416,79
20160901|2016-08-14 20:30,15,415.75,415.75,415.25,415.5,28
20160901|2016-08-14 21:00,15,415.75,416.5,415.75,416.5,104
20160901|2016-08-14 21:30,15,416.5,416.75,416.5,416.75,36
20160901|2016-08-14 22:00,15,416.75,416.75,416.25,416.75,30
20160901|2016-08-14 22:30,15,416.25,416.25,416,416.25,9
20160901|2016-08-14 23:00,15,416.25,416.5,416,416,9
20160901|2016-08-15 00:00,15,415.75,416,415.75,416,5
20160901|2016-08-15 00:30,15,415.75,415.75,415.75,415.75,1
20160901|2016-08-15 01:00,15,416,416.5,416,416.5,14
20160901|2016-08-15 01:30,15,416.5,418.25,416.5,417.75,293
20160901|2016-08-15 02:00,15,417.75,417.75,415.25,415.25,150
20160901|2016-08-15 02:30,15,415.5,417,415.5,417,46
20160901|2016-08-15 03:00,15,417,417,415.5,415.5,11
20160901|2016-08-15 03:30,15,416,417,416,417,32
20160901|2016-08-15 04:00,15,417,417,416.5,416.5,48
20160901|2016-08-15 04:30,15,416.75,416.75,416.75,416.75,1
20160901|2016-08-15 05:00,15,417,417.25,417,417,19
20160901|2016-08-15 05:30,15,417,417,416.75,417,11
20160901|2016-08-15 06:00,15,417,417.25,417,417,17
20160901|2016-08-15 06:30,15,417,417.5,416.75,417.25,19
20160901|2016-08-15 07:00,15,417,417.25,416.25,416.75,101
20160901|2016-08-15 07:30,15,416.75,417,416.5,417,19
20160901|2016-08-15 08:30,15,416.5,420,416.5,419,2034
20160901|2016-08-15 09:00,15,419,419,417,418.5,1076
20160901|2016-08-15 09:30,15,418.5,418.75,414.5,414.75,907
20160901|2016-08-15 10:00,15,414.5,416.75,414,416.5,677
20160901|2016-08-15 10:30,15,416.5,416.75,413.75,414,673
20160901|2016-08-15 11:00,15,414,414.5,412.25,412.75,919
20160901|2016-08-15 11:30,15,412.5,413.25,412.25,412.75,459
20160901|2016-08-15 12:00,15,412.75,414.5,412.75,413.75,501
20160901|2016-08-15 12:30,15,413.75,415.5,413.75,414,414
20160901|2016-08-15 13:00,15,414,414,410.75,411,1254
20160901|2016-08-15 19:00,16,410.75,411.75,410,411.5,108
20160901|2016-08-15 19:30,16,411.5,411.5,411,411,5
20160901|2016-08-15 20:00,16,410.5,410.5,409.5,409.5,33
20160901|2016-08-15 20:30,16,409.5,409.5,409,409.25,7
20160901|2016-08-15 21:00,16,409.5,410,409.5,409.75,7
20160901|2016-08-15 21:30,16,409.5,409.75,409.25,409.25,13
20160901|2016-08-15 22:00,16,409.5,409.75,409.5,409.75,21
20160901|2016-08-15 23:00,16,409.75,410,409.75,410,5
20160901|2016-08-16 00:00,16,410.5,410.5,410.25,410.25,4
20160901|2016-08-16 00:30,16,410.25,410.25,410,410.25,9
20160901|2016-08-16 01:00,16,410.5,410.75,410.5,410.75,14
20160901|2016-08-16 01:30,16,411.25,411.75,411.25,411.5,26
20160901|2016-08-16 02:00,16,411.5,411.5,411.25,411.25,12
20160901|2016-08-16 02:30,16,411,411,411,411,5
20160901|2016-08-16 03:00,16,411,411,411,411,1
20160901|2016-08-16 03:30,16,411.75,411.75,411.75,411.75,9
20160901|2016-08-16 04:00,16,411.25,411.5,411.25,411.5,15
20160901|2016-08-16 04:30,16,411,411,410.25,410.25,19
20160901|2016-08-16 05:00,16,411,411,410,410,18
20160901|2016-08-16 05:30,16,410.25,410.25,410.25,410.25,1
20160901|2016-08-16 06:30,16,410,410.25,410,410.25,7
20160901|2016-08-16 07:00,16,410.25,411.25,410.25,411,56
20160901|2016-08-16 07:30,16,411.25,411.25,411,411.25,21
20160901|2016-08-16 08:30,16,411.25,411.25,408,408.75,1010
20160901|2016-08-16 09:00,16,408.75,409,406.25,407,1456
20160901|2016-08-16 09:30,16,407.25,411.5,407,410.5,1148
20160901|2016-08-16 10:00,16,410.75,411.75,409.25,410.5,829
20160901|2016-08-16 10:30,16,410.75,411.75,408.75,410.25,508
20160901|2016-08-16 11:00,16,410.5,411,409.5,411,524
20160901|2016-08-16 11:30,16,410.75,412.25,410.25,411.5,454
20160901|2016-08-16 12:00,16,411.5,414,411.5,413.75,770
20160901|2016-08-16 12:30,16,413.75,415.5,411.75,412.5,1141
20160901|2016-08-16 13:00,16,412.5,413,410.5,411.25,1095
20160901|2016-08-16 19:00,17,410.25,411.5,410.25,410.75,130
20160901|2016-08-16 19:30,17,411,411,411,411,5
20160901|2016-08-16 20:00,17,411,411,410.75,411,11
20160901|2016-08-16 20:30,17,411.25,411.5,411.25,411.25,3
20160901|2016-08-16 21:00,17,411.25,411.25,411,411.25,5
20160901|2016-08-16 21:30,17,411.5,412,411.25,411.5,29
20160901|2016-08-16 22:00,17,411.5,411.5,411.5,411.5,2
20160901|2016-08-16 22:30,17,412,412,412,412,1
20160901|2016-08-16 23:00,17,412,412,412,412,2
20160901|2016-08-17 00:00,17,412,412,412,412,3
20160901|2016-08-17 00:30,17,411.5,411.5,411.5,411.5,1
20160901|2016-08-17 01:00,17,411.5,411.5,411.5,411.5,1
20160901|2016-08-17 01:30,17,411.75,411.75,411.75,411.75,1
20160901|2016-08-17 02:30,17,412,412,411.75,411.75,5
20160901|2016-08-17 03:00,17,411.75,411.75,411,411,56
20160901|2016-08-17 03:30,17,410.75,411,410.5,410.5,13
20160901|2016-08-17 04:00,17,410.5,410.5,409.5,410,69
20160901|2016-08-17 04:30,17,410,410,410,410,6
20160901|2016-08-17 05:00,17,411,411,411,411,1
20160901|2016-08-17 05:30,17,410.75,410.75,410.5,410.5,11
20160901|2016-08-17 06:00,17,410.5,410.75,410.25,410.25,9
20160901|2016-08-17 06:30,17,410.5,410.5,410.25,410.25,9
20160901|2016-08-17 07:00,17,410.5,411,410.25,410.25,45
20160901|2016-08-17 07:30,17,410.25,411.5,410.25,411.5,36
20160901|2016-08-17 08:30,17,411.5,412.75,408.5,409.25,998
20160901|2016-08-17 09:00,17,409.25,417.5,409.25,415.75,2044
20160901|2016-08-17 09:30,17,416,417.25,414.25,414.75,1142
20160901|2016-08-17 10:00,17,414.75,415.25,412.75,414,384
20160901|2016-08-17 10:30,17,414.25,416.75,413.5,414,516
20160901|2016-08-17 11:00,17,414,415.25,413.75,415.25,292
20160901|2016-08-17 11:30,17,415.25,416.5,415,416,505
20160901|2016-08-17 12:00,17,416.25,417,415.75,416.5,664
20160901|2016-08-17 12:30,17,416.5,417,415.5,415.75,513
20160901|2016-08-17 13:00,17,415.75,419,415.5,416.75,1247
20160901|2016-08-17 19:00,18,417.25,418.5,416.25,418.5,351
20160901|2016-08-17 19:30,18,418.5,418.75,417,417.5,62
20160901|2016-08-17 20:00,18,417.5,418,417.5,418,2
20160901|2016-08-17 20:30,18,418.25,418.25,418,418,4
20160901|2016-08-17 21:00,18,418.75,418.75,418.5,418.5,13
20160901|2016-08-17 21:30,18,418.25,418.75,418.25,418.75,17
20160901|2016-08-17 22:00,18,418.5,418.5,418.5,418.5,1
20160901|2016-08-17 22:30,18,418.75,418.75,418.75,418.75,4
20160901|2016-08-17 23:30,18,418.5,418.5,418.5,418.5,10
20160901|2016-08-18 00:00,18,418.5,418.5,418.5,418.5,3
20160901|2016-08-18 00:30,18,418.5,418.5,418,418,17
20160901|2016-08-18 01:00,18,417.5,417.75,417,417.75,11
20160901|2016-08-18 01:30,18,417,417,416,416.25,27
20160901|2016-08-18 02:00,18,416,416,416,416,1
20160901|2016-08-18 02:30,18,417,417,417,417,3
20160901|2016-08-18 03:00,18,416.5,418.25,416.5,417.75,43
20160901|2016-08-18 03:30,18,417.5,418,417.5,417.75,9
20160901|2016-08-18 04:00,18,417.75,418,417.75,417.75,12
20160901|2016-08-18 04:30,18,418,418.5,417.5,418.25,24
20160901|2016-08-18 05:00,18,418,418,417.25,417.5,24
20160901|2016-08-18 05:30,18,417.5,417.5,417.5,417.5,2
20160901|2016-08-18 06:00,18,417,417,417,417,2
20160901|2016-08-18 06:30,18,417,418,417,418,9
20160901|2016-08-18 07:00,18,417.25,417.5,417,417.5,34
20160901|2016-08-18 07:30,18,417.75,417.75,417,417.25,34
20160901|2016-08-18 08:30,18,417.75,419,413.5,413.75,1073
20160901|2016-08-18 09:00,18,414,418.75,414,418,956
20160901|2016-08-18 09:30,18,418.25,418.25,416.25,416.5,630
20160901|2016-08-18 10:00,18,416.5,419.25,416.25,418.75,334
20160901|2016-08-18 10:30,18,419,419.75,418.75,419,494
20160901|2016-08-18 11:00,18,419,419.5,418,418.75,377
20160901|2016-08-18 11:30,18,419,419.25,418.25,419,339
20160901|2016-08-18 12:00,18,419,422,419,420.75,1154
20160901|2016-08-18 12:30,18,420.75,421.75,420.25,421,263
20160901|2016-08-18 13:00,18,420.75,421.75,420.5,420.5,522
20160901|2016-08-18 19:00,19,420,420,419,419.75,128
20160901|2016-08-18 19:30,19,419.75,419.75,419,419.75,38
20160901|2016-08-18 21:00,19,419,419,418.5,418.5,6
20160901|2016-08-18 21:30,19,418,418,417.25,417.75,32
20160901|2016-08-18 22:30,19,417.75,418.25,417.75,418.25,40
20160901|2016-08-18 23:00,19,419,419.25,419,419.25,8
20160901|2016-08-18 23:30,19,418.5,418.5,418.5,418.5,1
20160901|2016-08-19 00:00,19,419,419,419,419,1
20160901|2016-08-19 01:00,19,418.75,419,418.75,419,5
20160901|2016-08-19 01:30,19,419,419,418.75,419,8
20160901|2016-08-19 02:00,19,418.75,418.75,418.75,418.75,4
20160901|2016-08-19 02:30,19,418.75,419,418.75,419,66
20160901|2016-08-19 03:00,19,418.75,419.25,418.75,419.25,6
20160901|2016-08-19 04:00,19,419.25,419.25,419.25,419.25,4
20160901|2016-08-19 04:30,19,419.25,420,419.25,420,65
20160901|2016-08-19 05:00,19,419.75,419.75,419.5,419.5,8
20160901|2016-08-19 05:30,19,419.25,419.25,418.75,419,11
20160901|2016-08-19 06:00,19,419.25,419.5,419.25,419.5,5
20160901|2016-08-19 06:30,19,419,419,419,419,4
20160901|2016-08-19 07:00,19,419,419,419,419,9
20160901|2016-08-19 07:30,19,419,419.25,418.75,419.25,9
20160901|2016-08-19 08:30,19,418.75,419.5,416.25,418.5,833
20160901|2016-08-19 09:00,19,418.5,422,418.5,421.75,690
20160901|2016-08-19 09:30,19,422,423.75,421.5,423,1580
20160901|2016-08-19 10:00,19,422.75,424,422.25,422.25,497
20160901|2016-08-19 10:30,19,422.25,423.25,422,422.75,646
20160901|2016-08-19 11:00,19,422.75,422.75,421.25,422.5,526
20160901|2016-08-19 11:30,19,422.5,423,422,422.25,485
20160901|2016-08-19 12:00,19,422.25,422.75,421.5,422,275
20160901|2016-08-19 12:30,19,422,422.5,421.5,421.5,200
20160901|2016-08-19 13:00,19,421.25,421.5,417.75,418.5,540
20160901|2016-08-21 19:00,22,418,420.25,417.5,419.75,145
20160901|2016-08-21 19:30,22,420.25,420.5,419.25,420,46
20160901|2016-08-21 20:00,22,419.5,420.25,419.5,420.25,16
20160901|2016-08-21 20:30,22,420.25,421,420.25,421,12
20160901|2016-08-21 21:00,22,421.25,421.25,420,420,26
20160901|2016-08-21 21:30,22,419.75,419.75,419.25,419.75,9
20160901|2016-08-21 23:00,22,419.25,419.25,419.25,419.25,1
20160901|2016-08-22 00:00,22,418.75,418.75,418,418,5
20160901|2016-08-22 00:30,22,418.25,418.75,418.25,418.75,8
20160901|2016-08-22 01:00,22,418.75,418.75,417.25,417.25,23
20160901|2016-08-22 01:30,22,417.25,417.75,417,417.75,40
20160901|2016-08-22 02:00,22,418,418,418,418,1
20160901|2016-08-22 02:30,22,418.5,418.5,418,418,17
20160901|2016-08-22 03:00,22,417.75,417.75,417,417,15
20160901|2016-08-22 03:30,22,417,417,417,417,1
20160901|2016-08-22 04:00,22,417.25,417.25,417,417,44
20160901|2016-08-22 04:30,22,416.5,416.5,416.25,416.25,15
20160901|2016-08-22 05:00,22,416.75,416.75,416.75,416.75,1
20160901|2016-08-22 06:00,22,416.5,416.5,416.5,416.5,11
20160901|2016-08-22 06:30,22,416.75,417,416.75,417,5
20160901|2016-08-22 07:00,22,416.5,417,416,416,52
20160901|2016-08-22 07:30,22,416,416,415,415.25,78
20160901|2016-08-22 08:30,22,415.5,417,414,414.25,455
20160901|2016-08-22 09:00,22,414.75,417.25,414.75,417.25,284
20160901|2016-08-22 09:30,22,416.75,416.75,413.5,414,108
20160901|2016-08-22 10:00,22,414.25,415.25,414,414.25,110
20160901|2016-08-22 10:30,22,413.25,414,412.5,414,150
20160901|2016-08-22 11:00,22,414,414,413.25,413.75,125
20160901|2016-08-22 11:30,22,413.75,414.75,413.75,414.75,55
20160901|2016-08-22 12:00,22,414.25,414.25,413.25,414,126
20160901|2016-08-22 12:30,22,414,415.25,413.75,415.25,127
20160901|2016-08-22 13:00,22,414.75,415.25,412.75,413.75,436
20160901|2016-08-22 19:00,23,413.75,414,412.75,412.75,54
20160901|2016-08-22 19:30,23,412.75,412.75,412.5,412.75,7
20160901|2016-08-22 20:00,23,412.75,413,412.5,412.5,22
20160901|2016-08-22 20:30,23,412.25,412.5,412,412.25,17
20160901|2016-08-22 21:00,23,412.25,412.25,411.25,411.25,38
20160901|2016-08-22 21:30,23,411.25,411.5,411.25,411.25,6
20160901|2016-08-22 22:00,23,411,411.5,411,411,7
20160901|2016-08-22 22:30,23,411,411.25,411,411.25,4
20160901|2016-08-22 23:00,23,411.25,411.25,411.25,411.25,13
20160901|2016-08-22 23:30,23,411,411,411,411,5
20160901|2016-08-23 00:00,23,411,411,411,411,17
20160901|2016-08-23 00:30,23,411.25,411.75,411.25,411.75,23
20160901|2016-08-23 01:30,23,412,412,412,412,1
20160901|2016-08-23 02:00,23,411.5,411.5,411.5,411.5,5
20160901|2016-08-23 02:30,23,411.75,411.75,411.75,411.75,43
20160901|2016-08-23 03:00,23,411.5,411.5,411.25,411.5,32
20160901|2016-08-23 03:30,23,411,411.25,410.25,410.25,140
20160901|2016-08-23 04:00,23,410.25,410.25,409.5,409.5,72
20160901|2016-08-23 04:30,23,409.5,410,409.5,410,62
20160901|2016-08-23 05:00,23,410,410,409.5,409.75,14
20160901|2016-08-23 05:30,23,410.5,410.5,410.5,410.5,3
20160901|2016-08-23 06:00,23,410.5,410.75,410.5,410.75,4
20160901|2016-08-23 06:30,23,410.75,411,410.75,410.75,11
20160901|2016-08-23 07:00,23,410.75,411,410.5,410.75,53
20160901|2016-08-23 07:30,23,410.5,410.75,410.25,410.5,9
20160901|2016-08-23 08:30,23,410.75,411.75,407.5,409.5,602
20160901|2016-08-23 09:00,23,409.25,411,409.25,410.5,314
20160901|2016-08-23 09:30,23,410.75,410.75,408,410.75,284
20160901|2016-08-23 10:00,23,410.75,411,408.25,409,95
20160901|2016-08-23 10:30,23,409,409.75,408,408.25,93
20160901|2016-08-23 11:00,23,408.5,408.5,407.75,407.75,312
20160901|2016-08-23 11:30,23,407.75,408.75,407.75,408.5,537
20160901|2016-08-23 12:00,23,408.25,408.5,407,407.25,116
20160901|2016-08-23 12:30,23,407.5,408.25,407,407,126
20160901|2016-08-23 13:00,23,407.25,408,406.25,406.75,516
20160901|2016-08-23 19:00,24,407.25,408,407.25,407.25,116
20160901|2016-08-23 19:30,24,407.25,407.25,406.75,406.75,8
20160901|2016-08-23 20:00,24,406.5,406.5,406.5,406.5,3
20160901|2016-08-23 20:30,24,406.5,407,406.5,406.75,15
20160901|2016-08-23 21:00,24,406.5,406.5,406.25,406.25,10
20160901|2016-08-23 21:30,24,406,406,405.75,405.75,12
20160901|2016-08-23 23:30,24,405.75,405.75,405.75,405.75,5
20160901|2016-08-24 00:00,24,405.75,406.25,405.75,406.25,23
20160901|2016-08-24 01:00,24,405.5,405.5,405.5,405.5,13
20160901|2016-08-24 01:30,24,405.25,405.5,404.75,404.75,100
20160901|2016-08-24 02:00,24,404.75,404.75,403.75,404,139
20160901|2016-08-24 02:30,24,403.75,404.25,403.75,404.25,9
20160901|2016-08-24 03:00,24,403.75,403.75,403,403.25,19
20160901|2016-08-24 03:30,24,403.5,403.5,403.5,403.5,3
20160901|2016-08-24 04:00,24,403,403.5,402.5,403.25,149
20160901|2016-08-24 04:30,24,403,403.5,403,403.25,46
20160901|2016-08-24 05:00,24,403,403.25,403,403,15
20160901|2016-08-24 05:30,24,402.75,402.75,402.75,402.75,2
20160901|2016-08-24 06:00,24,403,403,403,403,4
20160901|2016-08-24 06:30,24,403,403.5,402.75,403.25,79
20160901|2016-08-24 07:00,24,403.5,404.5,403.25,404.25,86
20160901|2016-08-24 07:30,24,404.5,404.5,404,404,59
20160901|2016-08-24 08:30,24,404.75,406,402.25,404.75,394
20160901|2016-08-24 09:00,24,405.75,405.75,404,404.5,163
20160901|2016-08-24 09:30,24,404.5,409,404.25,407.5,590
20160901|2016-08-24 10:00,24,408,408,405.25,405.25,102
20160901|2016-08-24 10:30,24,405.5,405.75,404.75,405.25,51
20160901|2016-08-24 11:00,24,406,407.25,405.5,406.25,76
20160901|2016-08-24 11:30,24,406,407.5,405.5,406.75,85
20160901|2016-08-24 12:00,24,406.5,407.75,406,406,52
20160901|2016-08-24 12:30,24,406,406.5,405.75,405.75,48
20160901|2016-08-24 13:00,24,406,408,405.75,407.25,432
20160901|2016-08-24 19:00,25,407.5,407.75,406.75,407.25,49
20160901|2016-08-24 19:30,25,408,409,408,409,27
20160901|2016-08-24 20:00,25,409,409,408.75,408.75,4
20160901|2016-08-24 21:00,25,408,408,408,408,13
20160901|2016-08-24 21:30,25,408,408,407.5,408,12
20160901|2016-08-24 23:00,25,408.75,408.75,408.75,408.75,2
20160901|2016-08-25 00:00,25,409,409,409,409,2
20160901|2016-08-25 00:30,25,409.25,409.25,408.5,408.5,14
20160901|2016-08-25 01:00,25,408.5,408.75,408.5,408.75,18
20160901|2016-08-25 01:30,25,408.5,408.5,408.5,408.5,3
20160901|2016-08-25 02:00,25,408.5,408.5,408.5,408.5,22
20160901|2016-08-25 02:30,25,407.5,407.5,407.5,407.5,1
20160901|2016-08-25 03:00,25,408.5,408.75,408.5,408.75,38
20160901|2016-08-25 03:30,25,409,409.25,409,409.25,12
20160901|2016-08-25 04:00,25,409.25,409.25,409.25,409.25,3
20160901|2016-08-25 04:30,25,409.5,409.5,409.5,409.5,2
20160901|2016-08-25 05:00,25,409.5,409.75,409.25,409.25,59
20160901|2016-08-25 05:30,25,409,409,409,409,4
20160901|2016-08-25 06:00,25,408.75,408.75,408.75,408.75,1
20160901|2016-08-25 06:30,25,408.5,409.5,408.5,409.25,6
20160901|2016-08-25 07:00,25,409.25,409.25,408.5,408.5,27
20160901|2016-08-25 07:30,25,408.5,408.5,407.5,407.5,17
20160901|2016-08-25 08:30,25,407.25,407.5,405.25,405.25,271
20160901|2016-08-25 09:00,25,405.5,407.75,405.5,406.5,230
20160901|2016-08-25 09:30,25,406.25,406.5,404.75,405.25,135
20160901|2016-08-25 10:00,25,404.75,405.25,404.5,405.25,41
20160901|2016-08-25 10:30,25,405,406.5,404.5,406,147
20160901|2016-08-25 11:00,25,406.25,407.5,405.5,406,47
20160901|2016-08-25 11:30,25,405.5,405.75,404.75,405.75,131
20160901|2016-08-25 12:00,25,405,405.25,404.25,404.25,57
20160901|2016-08-25 12:30,25,404.75,406.25,404.75,406,156
20160901|2016-08-25 13:00,25,406,406.25,405,406,172
20160901|2016-08-25 19:00,26,405.25,406.5,404,406.5,44
20160901|2016-08-25 19:30,26,406.75,406.75,406.75,406.75,3
20160901|2016-08-25 20:00,26,406,406,406,406,1
20160901|2016-08-25 20:30,26,406.5,406.5,406.5,406.5,2
20160901|2016-08-25 21:00,26,406.25,406.25,406.25,406.25,18
20160901|2016-08-25 21:30,26,406.5,406.5,406.5,406.5,4
20160901|2016-08-25 22:00,26,406.25,406.25,406.25,406.25,12
20160901|2016-08-25 22:30,26,406,406,405.25,405.25,88
20160901|2016-08-25 23:00,26,405.75,405.75,405.5,405.5,24
20160901|2016-08-25 23:30,26,405.5,405.75,405.25,405.75,51
20160901|2016-08-26 00:00,26,405.75,405.75,405.75,405.75,2
20160901|2016-08-26 00:30,26,405.75,405.75,405.5,405.5,4
20160901|2016-08-26 01:00,26,405.25,405.25,405.25,405.25,9
20160901|2016-08-26 01:30,26,405,405.25,405,405.25,20
20160901|2016-08-26 02:00,26,405.5,405.5,405.25,405.25,27
20160901|2016-08-26 02:30,26,404.75,404.75,404,404,92
20160901|2016-08-26 03:00,26,404.25,404.5,404.25,404.5,32
20160901|2016-08-26 04:00,26,404.25,404.5,404.25,404.5,21
20160901|2016-08-26 04:30,26,404.75,404.75,404.75,404.75,2
20160901|2016-08-26 05:00,26,404.75,404.75,404.25,404.25,12
20160901|2016-08-26 06:00,26,405,405.25,405,405,8
20160901|2016-08-26 07:00,26,405.5,406,405,405.5,101
20160901|2016-08-26 07:30,26,405.25,405.25,405.25,405.25,9
20160901|2016-08-26 08:30,26,405.5,405.5,402.5,403.25,672
20160901|2016-08-26 09:00,26,403.25,403.25,398.75,399,1134
20160901|2016-08-26 09:30,26,399,399,395.5,398.5,1041
20160901|2016-08-26 10:00,26,398.25,398.75,396.75,396.75,425
20160901|2016-08-26 10:30,26,396.25,396.25,392.75,393,621
20160901|2016-08-26 11:00,26,392.5,392.75,390.25,390.75,411
20160901|2016-08-26 11:30,26,390.5,391.75,390.25,391,193
20160901|2016-08-26 12:00,26,390.75,391.25,388.5,389,431
20160901|2016-08-26 12:30,26,388.75,391,388.75,390.25,423
20160901|2016-08-26 13:00,26,390.25,390.75,388.75,389.25,1245
20160901|2016-08-28 19:00,29,389.75,389.75,389.25,389.75,6
20160901|2016-08-28 19:30,29,388.25,388.5,387.5,387.5,161
20160901|2016-08-28 20:00,29,388,390,388,390,12
20160901|2016-08-28 20:30,29,389.5,389.5,389.25,389.25,9
20160901|2016-08-28 21:00,29,388.75,388.75,388.75,388.75,1
20160901|2016-08-28 21:30,29,387.5,387.5,387.5,387.5,1
20160901|2016-08-28 22:00,29,387.5,387.5,387.5,387.5,6
20160901|2016-08-28 22:30,29,387,387,387,387,31
20160901|2016-08-28 23:00,29,387,387,387,387,1
20160901|2016-08-28 23:30,29,387.25,387.5,387.25,387.5,11
20160901|2016-08-29 01:00,29,387,387,386.75,386.75,4
20160901|2016-08-29 01:30,29,385.25,385.25,383.25,385,94
20160901|2016-08-29 02:00,29,385,385.75,384.5,385.25,25
20160901|2016-08-29 02:30,29,386,387,386,386,5
20160901|2016-08-29 03:30,29,385.5,385.5,385.25,385.5,70
20160901|2016-08-29 04:00,29,385.25,385.5,385,385.5,46
20160901|2016-08-29 04:30,29,385.25,385.5,385.25,385.5,19
20160901|2016-08-29 05:00,29,385,385,383.5,383.5,37
20160901|2016-08-29 05:30,29,383.75,383.75,383.25,383.75,37
20160901|2016-08-29 06:30,29,384,384,383.25,383.5,138
20160901|2016-08-29 07:00,29,383.75,383.75,382.75,382.75,98
20160901|2016-08-29 07:30,29,382.75,383.25,381.25,382.5,149
20160901|2016-08-29 08:30,29,382.25,383.25,378,380.75,1178
20160901|2016-08-29 09:00,29,380.75,383,379,379,462
20160901|2016-08-29 09:30,29,379,381,378.5,378.75,523
20160901|2016-08-29 10:00,29,379,379,377.5,378.25,145
20160901|2016-08-29 10:30,29,378,378.75,375.25,376.25,417
20160901|2016-08-29 11:00,29,376,377,375.5,376.75,131
20160901|2016-08-29 11:30,29,376.5,377,375.25,375.25,67
20160901|2016-08-29 12:00,29,375.25,375.75,374.5,375.75,174
20160901|2016-08-29 12:30,29,375.5,375.5,373.5,374.5,192
20160901|2016-08-29 13:00,29,374.25,375.25,373.5,373.75,308
20160901|2016-08-29 19:00,30,374.25,375.25,374.25,375.25,17
20160901|2016-08-29 19:30,30,375,375,375,375,5
20160901|2016-08-29 20:00,30,375.5,375.5,375.5,375.5,1
20160901|2016-08-29 20:30,30,375.75,375.75,375.75,375.75,10
20160901|2016-08-29 22:00,30,375.5,375.5,375.5,375.5,2
20160901|2016-08-29 22:30,30,375.25,375.25,375.25,375.25,15
20160901|2016-08-29 23:00,30,375.5,375.5,374.75,374.75,20
20160901|2016-08-30 00:30,30,376.25,376.5,376.25,376.5,3
20160901|2016-08-30 04:00,30,375.75,375.75,375.75,375.75,3
20160901|2016-08-30 04:30,30,375,375,374.5,374.5,5
20160901|2016-08-30 06:30,30,374.75,374.75,374.5,374.75,6
20160901|2016-08-30 07:00,30,376,376,375.75,375.75,2
20160901|2016-08-30 07:30,30,375.5,375.75,375.5,375.75,10
20160901|2016-08-30 08:30,30,375.5,376.75,374.25,375.5,360
20160901|2016-08-30 09:00,30,375.75,377.25,375.25,375.75,232
20160901|2016-08-30 09:30,30,375.25,375.25,370,373.75,314
20160901|2016-08-30 10:00,30,374,374,370,371.25,83
20160901|2016-08-30 10:30,30,370.5,370.5,368.5,369.75,113
20160901|2016-08-30 11:00,30,370,371,369.75,370.5,146
20160901|2016-08-30 11:30,30,370.25,370.25,368.5,369,152
20160901|2016-08-30 12:00,30,369,369.5,368.5,368.75,394
20160901|2016-08-30 12:30,30,369,369.25,368,368,211
20160901|2016-08-30 13:00,30,368,368.75,367.25,367.75,507
20160901|2016-08-30 19:00,31,368.25,368.5,368.25,368.25,7
20160901|2016-08-31 08:30,31,371,376,371,376,120
20160901|2016-08-31 09:00,31,372.5,373.5,371.75,372.25,43
20160901|2016-08-31 09:30,31,369.75,371.5,369,370,75
20160901|2016-08-31 10:00,31,370,370.75,370,370.5,52
20160901|2016-08-31 10:30,31,368.75,372,368.25,371.75,33
20160901|2016-08-31 11:00,31,372,372.5,371.75,372.5,26
20160901|2016-08-31 11:30,31,372,373,371.75,373,18
20160901|2016-08-31 12:00,31,373,373,373,373,211
20160901|2016-08-31 12:30,31,372,372.25,370.5,370.5,37
20160901|2016-08-31 13:00,31,370.75,373.25,369.5,373.25,32
20160901|2016-08-31 19:00,1,371.75,372.5,371.75,372.25,12
20160901|2016-09-01 01:00,1,374.25,374.25,374.25,374.25,1
20160901|2016-09-01 04:30,1,377.5,377.5,377.5,377.5,1
20160901|2016-09-01 05:00,1,378,378,376.75,376.75,4
20160901|2016-09-01 08:30,1,375.75,378.75,375.75,378.75,41
20160901|2016-09-01 09:00,1,378.75,378.75,378,378.75,7
20160901|2016-09-01 09:30,1,377,377.5,377,377.5,2
20160901|2016-09-01 10:00,1,378.25,378.25,378.25,378.25,2
20160901|2016-09-01 10:30,1,380.75,380.75,380.75,380.75,4
20160901|2016-09-01 11:30,1,377.5,377.5,377.5,377.5,2
20160901|2016-09-01 12:00,1,377,377,376.25,376.25,20
20160901|2016-09-01 13:00,1,379,379.5,379,379.25,9
20160901|2016-09-02 01:00,2,382.25,382.25,382.25,382.25,1
20160901|2016-09-02 08:30,2,382.25,385,382,385,15
20160901|2016-09-02 09:30,2,384,384,384,384,4
20160901|2016-09-02 11:00,2,384,384,384,384,13
20160901|2016-09-02 12:00,2,383.5,383.5,383.5,383.5,10
20160901|2016-09-05 23:30,6,385,385,385,385,2
20160901|2016-09-06 10:30,6,385,385,384,384,2
20160901|2016-09-06 11:00,6,384.25,384.25,384.25,384.25,2
20160901|2016-09-06 11:30,6,384.5,384.5,384.5,384.5,4
20160901|2016-09-07 09:30,7,385,385,385,385,2
20160901|2016-09-08 08:30,8,388.5,388.5,388.5,388.5,1
20160901|2016-09-08 11:00,8,389,389,389,389,2
20160901|2016-09-08 13:00,8,391,391,391,391,1
20160901|2016-09-09 09:30,9,389.25,389.25,389.25,389.25,5
20160901|2016-09-09 13:00,9,392.75,392.75,392.75,392.75,1
20160901|2016-09-12 07:00,12,390.75,390.75,390.5,390.5,8
20160901|2016-09-12 10:00,12,397.5,397.75,397.5,397.75,11
20160901|2016-09-12 11:30,12,392,392,392,392,10
20160901|2016-09-12 12:30,12,398,398,398,398,10
20160901|2016-09-12 13:00,12,399,400.75,399,400.75,14
20160901|2016-09-13 08:30,13,396.75,396.75,396.75,396.75,1
20160901|2016-09-13 09:30,13,397.5,397.5,397.5,397.5,1
20160901|2016-09-13 11:00,13,395,395,395,395,1
20161201|2016-03-23 13:00,23,515.75,517.5,515.75,517.5,30
20161201|2016-03-23 19:00,24,517,517,517,517,12
20161201|2016-03-24 05:30,24,515,515,515,515,2
20161201|2016-03-24 08:30,24,514,514.5,512.25,512.5,49
20161201|2016-03-24 09:00,24,514,514,514,514,5
20161201|2016-03-24 09:30,24,513.5,513.5,513.5,513.5,2
20161201|2016-03-24 10:00,24,515.25,515.25,515.25,515.25,2
20161201|2016-03-24 10:30,24,515,515,515,515,10
20161201|2016-03-24 11:00,24,515,515,514.5,514.5,10
20161201|2016-03-24 11:30,24,514.5,514.5,514.5,514.5,1
20161201|2016-03-24 12:00,24,515.25,515.5,515.25,515.5,2
20161201|2016-03-24 12:30,24,515.25,515.25,515.25,515.25,3
20161201|2016-03-24 13:00,24,515.5,516.5,515.5,516,22
20161201|2016-03-28 07:30,28,517,517,517,517,1
20161201|2016-03-28 08:30,28,517.25,523.75,517.25,523.75,91
20161201|2016-03-28 09:00,28,524,526.25,524,525,16
20161201|2016-03-28 09:30,28,525.25,527.25,525.25,527.25,45
20161201|2016-03-28 10:00,28,528,528,528,528,8
20161201|2016-03-28 10:30,28,527.75,528.25,525.5,526.25,164
20161201|2016-03-28 11:00,28,526.75,527.25,525.25,525.25,27
20161201|2016-03-28 11:30,28,524.75,526,524.75,524.75,13
20161201|2016-03-28 12:00,28,522.5,522.5,522.5,522.5,6
20161201|2016-03-28 13:00,28,523,523.25,521,522,31
20161201|2016-03-29 06:30,29,526.75,526.75,526.75,526.75,2
20161201|2016-03-29 08:30,29,525,525,523.5,524.5,12
20161201|2016-03-29 09:00,29,525.5,526,524.25,524.25,32
20161201|2016-03-29 09:30,29,525,525.25,525,525.25,4
20161201|2016-03-29 10:00,29,526,527.5,525.5,527.5,10
20161201|2016-03-29 10:30,29,527.75,528.25,527.75,528.25,13
20161201|2016-03-29 11:00,29,528.5,528.5,526.75,526.75,16
20161201|2016-03-29 11:30,29,526.5,527.25,526.25,527.25,6
20161201|2016-03-29 12:00,29,526.75,527,526.5,527,16
20161201|2016-03-29 12:30,29,526.75,526.75,526.5,526.75,6
20161201|2016-03-29 13:00,29,526.25,527.5,525.75,526.25,27
20161201|2016-03-29 19:00,30,527,527,527,527,10
20161201|2016-03-29 19:30,30,525.5,525.5,525.5,525.5,1
20161201|2016-03-29 22:00,30,526.5,526.5,526.5,526.5,1
20161201|2016-03-29 22:30,30,526.25,526.25,526.25,526.25,1
20161201|2016-03-30 05:00,30,525.75,525.75,525.75,525.75,1
20161201|2016-03-30 06:30,30,524.75,524.75,524.75,524.75,2
20161201|2016-03-30 07:00,30,524.5,524.5,522.5,523.75,10
20161201|2016-03-30 08:30,30,525,525,512.75,514.5,57
20161201|2016-03-30 09:00,30,514.25,514.75,513.25,513.75,231
20161201|2016-03-30 09:30,30,511.75,513.25,511.75,513.25,26
20161201|2016-03-30 10:00,30,513,513.75,512.5,513,120
20161201|2016-03-30 10:30,30,512,514.25,512,514.25,32
20161201|2016-03-30 11:00,30,513.5,513.5,511.75,511.75,63
20161201|2016-03-30 11:30,30,513,513.5,513,513.5,9
20161201|2016-03-30 12:00,30,513,513.25,512.75,513,27
20161201|2016-03-30 12:30,30,513.75,514,513.5,513.75,11
20161201|2016-03-30 13:00,30,513.5,513.75,511.25,511.25,77
20161201|2016-03-30 19:00,31,513,513,512,512,26
20161201|2016-03-30 19:30,31,512.25,512.25,512.25,512.25,10
20161201|2016-03-30 20:30,31,512.5,512.75,512.5,512.75,2
20161201|2016-03-31 00:00,31,512.75,512.75,512.75,512.75,1
20161201|2016-03-31 01:30,31,513,513,512.75,512.75,2
20161201|2016-03-31 02:00,31,512.5,512.5,512.5,512.5,19
20161201|2016-03-31 04:00,31,511,511,511,511,1
20161201|2016-03-31 05:30,31,510.5,510.5,510,510,8
20161201|2016-03-31 06:00,31,510.25,510.25,510.25,510.25,1
20161201|2016-03-31 07:00,31,510.75,510.75,510.75,510.75,53
20161201|2016-03-31 07:30,31,511,511.25,511,511.25,18
20161201|2016-03-31 08:30,31,510,511.5,507,508.5,107
20161201|2016-03-31 09:00,31,509.25,509.75,508.25,508.5,140
20161201|2016-03-31 09:30,31,508.75,509.5,508.75,509.5,4
20161201|2016-03-31 10:00,31,510.75,510.75,508.5,508.75,32
20161201|2016-03-31 10:30,31,509.75,509.75,508,508.25,19
20161201|2016-03-31 11:00,31,507,519,505,519,306
20161201|2016-03-31 11:30,31,518.5,519,515.25,516.25,121
20161201|2016-03-31 12:00,31,516.25,516.25,513.5,514,55
20161201|2016-03-31 12:30,31,515,516.75,514.5,516,61
20161201|2016-03-31 13:00,31,517.5,524,517.5,520.5,112
20161201|2016-03-31 20:30,1,521.5,521.5,521.5,521.5,1
20161201|2016-04-01 01:00,1,520,520,520,520,1
20161201|2016-04-01 01:30,1,520,520,520,520,5
20161201|2016-04-01 03:30,1,520,520,520,520,23
20161201|2016-04-01 04:30,1,519.5,519.5,519.5,519.5,5
20161201|2016-04-01 05:00,1,519.25,519.25,519,519,6
20161201|2016-04-01 06:00,1,518.5,518.5,518.5,518.5,5
20161201|2016-04-01 08:30,1,515.25,520.75,513.5,520.5,112
20161201|2016-04-01 09:00,1,520,520.25,518.75,518.75,50
20161201|2016-04-01 09:30,1,520.5,521.5,519,519.5,71
20161201|2016-04-01 10:00,1,519.5,520.25,519.25,520.25,9
20161201|2016-04-01 10:30,1,520.25,520.75,520,520.75,15
20161201|2016-04-01 11:00,1,521.25,521.5,521.25,521.5,21
20161201|2016-04-01 11:30,1,521.25,521.25,520.5,520.5,11
20161201|2016-04-01 12:00,1,520.75,520.75,520,520.5,48
20161201|2016-04-01 12:30,1,519.25,520.5,518.5,520.5,54
20161201|2016-04-01 13:00,1,520.5,523.5,520.5,521.25,35
20161201|2016-04-03 19:00,4,524.5,524.5,524.5,524.5,4
20161201|2016-04-04 05:00,4,523.75,524,523.75,523.75,10
20161201|2016-04-04 05:30,4,524.75,525,524.75,525,10
20161201|2016-04-04 06:00,4,524.75,524.75,524.75,524.75,3
20161201|2016-04-04 06:30,4,525,525,522.25,522.5,19
20161201|2016-04-04 07:00,4,521.75,522,521.75,522,20
20161201|2016-04-04 07:30,4,522,522,522,522,3
20161201|2016-04-04 08:30,4,523.5,525.5,523,525,79
20161201|2016-04-04 09:00,4,524.5,525,523.25,525,34
20161201|2016-04-04 09:30,4,525.25,525.25,521,521,20
20161201|2016-04-04 10:00,4,521.5,521.75,520.5,521,54
20161201|2016-04-04 10:30,4,521.5,522,519.25,519.5,38
20161201|2016-04-04 11:00,4,518.5,519.25,517,519,56
20161201|2016-04-04 11:30,4,517.75,520,517.75,520,9
20161201|2016-04-04 12:00,4,519.75,521.25,519.75,521.25,11
20161201|2016-04-04 12:30,4,521.25,522,521.25,521.75,10
20161201|2016-04-04 13:00,4,523,523,520.5,521.25,38
20161201|2016-04-04 20:30,5,523,523,523,523,3
20161201|2016-04-05 00:00,5,523.5,523.5,523.5,523.5,4
20161201|2016-04-05 00:30,5,523.25,523.25,523,523,26
20161201|2016-04-05 01:30,5,522.75,522.75,522.75,522.75,1
20161201|2016-04-05 05:30,5,518.5,518.5,518.5,518.5,1
20161201|2016-04-05 08:30,5,519.25,520.25,518.25,518.25,37
20161201|2016-04-05 09:00,5,517.25,518.75,517,518.75,10
20161201|2016-04-05 09:30,5,522,522,520.25,520.25,2
20161201|2016-04-05 10:00,5,520.5,521.25,519.75,521.25,8
20161201|2016-04-05 10:30,5,520.75,520.75,520.75,520.75,2
20161201|2016-04-05 11:00,5,520.5,521,520.5,521,5
20161201|2016-04-05 11:30,5,521.25,521.25,519.25,519.25,10
20161201|2016-04-05 12:00,5,518.75,518.75,517,518.25,26
20161201|2016-04-05 12:30,5,518,518.75,518,518,6
20161201|2016-04-05 13:00,5,519.25,520.5,519,520.5,26
20161201|2016-04-05 19:00,6,517.5,517.5,517.5,517.5,3
20161201|2016-04-05 22:00,6,516.5,516.5,516.5,516.5,2
20161201|2016-04-06 00:00,6,516.5,516.5,516.5,516.5,1
20161201|2016-04-06 03:30,6,514,514,513.75,513.75,8
20161201|2016-04-06 04:00,6,513.5,513.5,513.5,513.5,3
20161201|2016-04-06 05:00,6,513.25,513.25,513.25,513.25,2
20161201|2016-04-06 05:30,6,513.25,513.25,513.25,513.25,3
20161201|2016-04-06 06:30,6,511.75,512.25,511.75,512.25,4
20161201|2016-04-06 07:00,6,512,512,512,512,5
20161201|2016-04-06 08:30,6,511.75,511.75,506.75,509.5,29
20161201|2016-04-06 09:00,6,508,508,506,506.5,140
20161201|2016-04-06 09:30,6,506.25,506.5,505,506.5,19
20161201|2016-04-06 10:00,6,507.25,507.5,506.25,506.75,162
20161201|2016-04-06 10:30,6,507.75,509,507.75,508.75,73
20161201|2016-04-06 11:00,6,509,509.5,507,507,72
20161201|2016-04-06 11:30,6,507,507.75,506.25,507.75,79
20161201|2016-04-06 12:00,6,507.25,507.5,506.5,506.5,52
20161201|2016-04-06 12:30,6,506.75,508,506.75,508,3
20161201|2016-04-06 13:00,6,508.25,508.25,506.75,507.75,77
20161201|2016-04-06 21:00,7,507.5,507.5,507.5,507.5,2
20161201|2016-04-07 00:00,7,508,508,508,508,3
20161201|2016-04-07 01:00,7,508.25,508.25,508.25,508.25,1
20161201|2016-04-07 02:00,7,508.25,508.25,508.25,508.25,1
20161201|2016-04-07 02:30,7,507.75,507.75,507.75,507.75,2
20161201|2016-04-07 04:30,7,506,506,505.75,505.75,16
20161201|2016-04-07 05:00,7,505,505,505,505,36
20161201|2016-04-07 05:30,7,505,505,503.75,503.75,62
20161201|2016-04-07 06:00,7,504.25,504.25,504,504,61
20161201|2016-04-07 06:30,7,504.75,504.75,504.75,504.75,3
20161201|2016-04-07 07:00,7,505,505.5,505,505.5,4
20161201|2016-04-07 07:30,7,504.25,504.25,503.75,503.75,6
20161201|2016-04-07 08:30,7,503.25,505,502.5,503.75,74
20161201|2016-04-07 09:00,7,503.5,505.25,503.25,505.25,36
20161201|2016-04-07 09:30,7,503.75,504.75,503.75,503.75,25
20161201|2016-04-07 10:00,7,503.75,505.25,503.75,505,112
20161201|2016-04-07 10:30,7,505.75,505.75,504.25,505,107
20161201|2016-04-07 11:00,7,504.75,506,504.5,505.25,42
20161201|2016-04-07 11:30,7,505,505,503.75,503.75,6
20161201|2016-04-07 12:00,7,503.5,503.5,503.5,503.5,11
20161201|2016-04-07 12:30,7,502.75,503,502.75,502.75,23
20161201|2016-04-07 13:00,7,502.75,502.75,500.5,502,121
20161201|2016-04-07 19:00,8,501.5,501.5,500.5,500.5,14
20161201|2016-04-07 19:30,8,500.5,500.5,500.25,500.5,19
20161201|2016-04-07 20:00,8,500.25,500.25,500.25,500.25,2
20161201|2016-04-07 20:30,8,500,500,500,500,4
20161201|2016-04-07 22:00,8,500.25,500.25,500.25,500.25,3
20161201|2016-04-07 23:30,8,500.25,500.25,500.25,500.25,3
20161201|2016-04-08 02:30,8,501.5,501.5,501.5,501.5,2
20161201|2016-04-08 03:00,8,501.5,502,501.5,502,2
20161201|2016-04-08 04:30,8,501.25,501.5,501.25,501.5,12
20161201|2016-04-08 05:00,8,502,502,502,502,1
20161201|2016-04-08 07:00,8,502.75,502.75,501.75,501.75,10
20161201|2016-04-08 08:30,8,501.75,505,501.75,502.25,28
20161201|2016-04-08 09:00,8,502.75,506,502.75,504.75,17
20161201|2016-04-08 09:30,8,506,506.75,504,504.5,41
20161201|2016-04-08 10:00,8,504.25,506,504.25,504.75,16
20161201|2016-04-08 10:30,8,505,505.75,504.75,505.25,35
20161201|2016-04-08 11:00,8,505,505.25,504.75,504.75,26
20161201|2016-04-08 11:30,8,504.5,504.5,504,504,19
20161201|2016-04-08 12:00,8,504.25,504.25,504.25,504.25,8
20161201|2016-04-08 12:30,8,504.25,504.25,503.5,503.5,20
20161201|2016-04-08 13:00,8,505.25,506.75,504.5,505,50
20161201|2016-04-10 19:00,11,502.25,502.25,497,497.5,104
20161201|2016-04-10 19:30,11,496,496,495.5,496,7
20161201|2016-04-10 20:00,11,496,496,496,496,1
20161201|2016-04-10 23:30,11,497.75,497.75,497.75,497.75,1
20161201|2016-04-11 00:00,11,497.75,497.75,497.75,497.75,1
20161201|2016-04-11 01:30,11,498,498.5,498,498.5,4
20161201|2016-04-11 02:30,11,497.25,497.25,497.25,497.25,3
20161201|2016-04-11 04:00,11,497,498,497,497.75,18
20161201|2016-04-11 04:30,11,497.75,497.75,497.75,497.75,6
20161201|2016-04-11 08:30,11,495,496.75,492.75,493.5,197
20161201|2016-04-11 09:00,11,493.5,495.25,493.5,494.25,24
20161201|2016-04-11 09:30,11,493.75,493.75,490.5,491,141
20161201|2016-04-11 10:00,11,490.75,490.75,490,490,214
20161201|2016-04-11 10:30,11,490,491.5,489.25,490,183
20161201|2016-04-11 11:00,11,489.75,489.75,488.75,489,188
20161201|2016-04-11 11:30,11,489,489.75,489,489.25,181
20161201|2016-04-11 12:00,11,489.25,489.5,489,489.5,73
20161201|2016-04-11 12:30,11,489.5,489.5,488.25,488.25,115
20161201|2016-04-11 13:00,11,488.5,490,488,490,112
20161201|2016-04-11 19:00,12,490.75,490.75,490.75,490.75,4
20161201|2016-04-11 19:30,12,489.5,489.5,489.5,489.5,4
20161201|2016-04-11 20:00,12,489.5,489.5,489.5,489.5,19
20161201|2016-04-11 21:00,12,489,489,489,489,1
20161201|2016-04-11 21:30,12,489,489,489,489,8
20161201|2016-04-11 22:00,12,489.25,489.25,489.25,489.25,1
20161201|2016-04-11 22:30,12,489,489,489,489,5
20161201|2016-04-12 03:30,12,491.25,491.25,491.25,491.25,1
20161201|2016-04-12 04:00,12,491,491,491,491,7
20161201|2016-04-12 04:30,12,490.75,490.75,490.75,490.75,19
20161201|2016-04-12 05:00,12,491,491,491,491,5
20161201|2016-04-12 05:30,12,491.25,491.25,491,491,5
20161201|2016-04-12 06:00,12,492.5,492.5,492.5,492.5,1
20161201|2016-04-12 07:00,12,492.75,493,492.75,493,6
20161201|2016-04-12 08:30,12,492,494,491.5,494,34
20161201|2016-04-12 09:00,12,493.5,494.5,493.25,494.5,54
20161201|2016-04-12 09:30,12,494.5,496.5,492.75,495.25,32
20161201|2016-04-12 10:00,12,495.5,496.75,495.25,496.25,12
20161201|2016-04-12 10:30,12,496.75,496.75,494.25,494.25,15
20161201|2016-04-12 11:00,12,493,496.25,492.5,493,32
20161201|2016-04-12 11:30,12,493.25,493.25,492,493,27
20161201|2016-04-12 12:00,12,492.75,492.75,491.5,491.5,8
20161201|2016-04-12 12:30,12,491.75,492,491.25,491.75,42
20161201|2016-04-12 13:00,12,492.75,493,492,492.25,30
20161201|2016-04-12 20:00,13,490.25,490.25,490.25,490.25,5
20161201|2016-04-12 21:00,13,490.5,490.75,490.5,490.5,21
20161201|2016-04-12 21:30,13,490.75,490.75,490.5,490.5,5
20161201|2016-04-12 22:00,13,490.25,490.25,490,490,5
20161201|2016-04-12 22:30,13,490.25,490.25,490.25,490.25,4
20161201|2016-04-12 23:00,13,490.25,490.75,490.25,490.75,9
20161201|2016-04-12 23:30,13,490.25,490.25,490.25,490.25,2
20161201|2016-04-13 00:00,13,490.25,490.25,490.25,490.25,1
20161201|2016-04-13 00:30,13,490.25,491,490.25,491,12
20161201|2016-04-13 01:00,13,491,491.5,491,491.5,25
20161201|2016-04-13 01:30,13,492.75,493,492.75,493,10
20161201|2016-04-13 02:30,13,493.25,493.25,493.25,493.25,2
20161201|2016-04-13 03:30,13,493,493.5,493,493.5,11
20161201|2016-04-13 04:00,13,493.5,493.5,493.5,493.5,1
20161201|2016-04-13 04:30,13,493.25,493.25,493.25,493.25,1
20161201|2016-04-13 05:30,13,493,493,493,493,12
20161201|2016-04-13 06:00,13,494.25,494.25,494.25,494.25,1
20161201|2016-04-13 07:30,13,494.25,494.25,494.25,494.25,2
20161201|2016-04-13 08:30,13,493.5,497.25,493.5,497.25,36
20161201|2016-04-13 09:00,13,496.75,502.25,496.75,499.75,103
20161201|2016-04-13 09:30,13,499,501,499,499.75,34
20161201|2016-04-13 10:00,13,499.75,499.75,498.25,498.25,5
20161201|2016-04-13 11:00,13,497.75,501,497.75,501,17
20161201|2016-04-13 11:30,13,500.5,500.5,500.5,500.5,1
20161201|2016-04-13 12:00,13,499.75,500,499.5,500,24
20161201|2016-04-13 12:30,13,501,502.25,501,501.5,36
20161201|2016-04-13 13:00,13,502,502.25,497.5,499.25,80
20161201|2016-04-13 19:00,14,499.75,499.75,499.75,499.75,4
20161201|2016-04-13 22:30,14,503.5,503.5,503.5,503.5,1
20161201|2016-04-14 03:00,14,500,500,500,500,10
20161201|2016-04-14 04:00,14,496.75,496.75,496.75,496.75,1
20161201|2016-04-14 05:00,14,496.75,497,496.75,497,3
20161201|2016-04-14 05:30,14,497,497,497,497,1
20161201|2016-04-14 06:30,14,499,499,498.5,498.5,3
20161201|2016-04-14 08:30,14,499.5,502.25,496.5,496.5,49
20161201|2016-04-14 09:00,14,497.25,497.25,495.5,495.5,17
20161201|2016-04-14 09:30,14,497.25,498.25,497,498.25,11
20161201|2016-04-14 10:00,14,497.5,497.5,497.5,497.5,2
20161201|2016-04-14 11:00,14,496.75,496.75,495.5,496,20
20161201|2016-04-14 11:30,14,496,496,496,496,4
20161201|2016-04-14 12:00,14,496.25,497.25,496.25,497.25,3
20161201|2016-04-14 12:30,14,498.25,498.5,497.25,498.5,13
20161201|2016-04-14 13:00,14,498,501.75,498,500.25,38
20161201|2016-04-14 21:00,15,500.5,500.5,500.5,500.5,3
20161201|2016-04-14 21:30,15,500.5,500.5,500.5,500.5,4
20161201|2016-04-15 02:00,15,502,502,502,502,11
20161201|2016-04-15 02:30,15,500.5,500.5,500.5,500.5,1
20161201|2016-04-15 04:00,15,499.75,499.75,499.5,499.5,4
20161201|2016-04-15 04:30,15,499.5,499.5,499.5,499.5,2
20161201|2016-04-15 06:00,15,499.25,499.25,499.25,499.25,3
20161201|2016-04-15 08:30,15,498.75,499.5,496.75,497.25,69
20161201|2016-04-15 09:00,15,497.25,502.5,497.25,500,58
20161201|2016-04-15 09:30,15,500,501,499.5,500.25,14
20161201|2016-04-15 10:00,15,501.25,504,500.75,503.25,33
20161201|2016-04-15 10:30,15,503.5,504.25,502,502,33
20161201|2016-04-15 11:00,15,502.5,502.5,501.5,502,13
20161201|2016-04-15 11:30,15,502.5,503.75,502,503.5,26
20161201|2016-04-15 12:00,15,503.75,505.25,503.75,504.25,72
20161201|2016-04-15 12:30,15,504.25,504.5,503.25,503.25,41
20161201|2016-04-15 13:00,15,503.5,504.5,503,503.5,88
20161201|2016-04-17 19:00,18,504.25,504.25,504.25,504.25,1
20161201|2016-04-17 23:00,18,505.5,506.25,505.5,506.25,4
20161201|2016-04-18 04:00,18,503.75,504,503.75,504,11
20161201|2016-04-18 04:30,18,503.75,503.75,503.75,503.75,1
20161201|2016-04-18 05:00,18,504.5,504.5,504.5,504.5,10
20161201|2016-04-18 06:00,18,505,505,505,505,1
20161201|2016-04-18 08:30,18,505,506.25,504,504,36
20161201|2016-04-18 09:00,18,505.25,508.25,505.25,508.25,19
20161201|2016-04-18 09:30,18,508.5,511.5,507.75,511.5,153
20161201|2016-04-18 10:00,18,512.5,512.5,511,511,19
20161201|2016-04-18 10:30,18,510.25,512.75,510.25,510.75,20
20161201|2016-04-18 11:00,18,511.75,513.25,511.5,511.5,54
20161201|2016-04-18 11:30,18,512,513.5,511.75,513.25,18
20161201|2016-04-18 12:00,18,513.75,514.75,511.5,511.5,113
20161201|2016-04-18 12:30,18,511.75,511.75,510.25,510.5,123
20161201|2016-04-18 13:00,18,509.25,511.75,509,511.75,124
20161201|2016-04-18 19:00,19,510.75,510.75,510,510,21
20161201|2016-04-18 23:30,19,511.25,511.25,511.25,511.25,1
20161201|2016-04-19 00:30,19,511.5,511.5,511.5,511.5,4
20161201|2016-04-19 02:30,19,512,512,512,512,10
20161201|2016-04-19 03:30,19,510.75,511.25,510.75,511.25,2
20161201|2016-04-19 04:30,19,511,511,510.5,510.5,3
20161201|2016-04-19 05:30,19,510.5,510.5,510.5,510.5,6
20161201|2016-04-19 06:00,19,510.5,510.5,510.5,510.5,31
20161201|2016-04-19 07:00,19,512.5,514,512.5,514,4
20161201|2016-04-19 08:30,19,514,519.75,514,515.75,176
20161201|2016-04-19 09:00,19,516,516.75,512.75,515.75,42
20161201|2016-04-19 09:30,19,515.75,520.25,515.75,519.25,89
20161201|2016-04-19 10:00,19,519.75,525.25,519.25,525.25,131
20161201|2016-04-19 10:30,19,524.25,524.25,520.25,521,46
20161201|2016-04-19 11:00,19,521.25,522,516,518.5,71
20161201|2016-04-19 11:30,19,518.5,521.25,518.5,520.75,32
20161201|2016-04-19 12:00,19,522,522,520.5,521.5,11
20161201|2016-04-19 12:30,19,522,524,522,523.25,16
20161201|2016-04-19 13:00,19,522.75,524,522,523.5,102
20161201|2016-04-19 19:00,20,522.25,522.25,522.25,522.25,5
20161201|2016-04-19 19:30,20,523.5,523.5,523.5,523.5,4
20161201|2016-04-19 20:30,20,524,524,524,524,2
20161201|2016-04-19 21:00,20,524,524.5,524,524.5,8
20161201|2016-04-20 01:00,20,524.75,524.75,524.75,524.75,1
20161201|2016-04-20 01:30,20,524.75,525,524.75,525,4
20161201|2016-04-20 02:00,20,525,525,525,525,4
20161201|2016-04-20 02:30,20,525,525,525,525,1
20161201|2016-04-20 03:00,20,525.5,525.5,525.5,525.5,1
20161201|2016-04-20 04:00,20,525.5,525.5,525.5,525.5,1
20161201|2016-04-20 05:00,20,526.5,526.5,526.5,526.5,1
20161201|2016-04-20 06:00,20,526.25,526.25,526.25,526.25,1
20161201|2016-04-20 07:00,20,525.5,526.25,525.25,526.25,5
20161201|2016-04-20 07:30,20,525.75,525.75,525.5,525.5,2
20161201|2016-04-20 08:30,20,527,529.5,524.75,529.5,106
20161201|2016-04-20 09:00,20,529.75,531,523.25,526.5,105
20161201|2016-04-20 09:30,20,528,528,527,528,25
20161201|2016-04-20 10:00,20,528.75,531,528,530.25,135
20161201|2016-04-20 10:30,20,529.75,534.75,529.75,532.5,202
20161201|2016-04-20 11:00,20,532.25,534.5,532.25,533.25,66
20161201|2016-04-20 11:30,20,534,535.75,533.75,534.75,121
20161201|2016-04-20 12:00,20,535,535.75,534.5,535.25,68
20161201|2016-04-20 12:30,20,535.75,539,535.5,537.5,93
20161201|2016-04-20 13:00,20,537.25,541.75,537,541,160
20161201|2016-04-20 19:00,21,539.5,540,538.25,539.5,40
20161201|2016-04-20 19:30,21,539.5,540,539.25,540,16
20161201|2016-04-20 20:00,21,539.5,539.5,539.5,539.5,2
20161201|2016-04-20 20:30,21,540.25,540.5,539.75,540.25,33
20161201|2016-04-20 21:00,21,540.5,540.5,540.25,540.25,28
20161201|2016-04-20 21:30,21,540.25,540.25,540.25,540.25,10
20161201|2016-04-20 22:00,21,540.5,540.5,540.5,540.5,5
20161201|2016-04-20 22:30,21,540.5,540.5,540.5,540.5,4
20161201|2016-04-21 00:00,21,540.25,540.25,540.25,540.25,1
20161201|2016-04-21 00:30,21,540.25,540.25,540.25,540.25,1
20161201|2016-04-21 01:00,21,540.25,540.25,540.25,540.25,5
20161201|2016-04-21 02:00,21,540.5,540.5,540.25,540.25,6
20161201|2016-04-21 02:30,21,540.5,540.5,540.5,540.5,13
20161201|2016-04-21 03:00,21,540.5,540.5,540,540,23
20161201|2016-04-21 03:30,21,541,541,541,541,6
20161201|2016-04-21 04:00,21,541.5,544.25,541.5,543.75,30
20161201|2016-04-21 04:30,21,544.75,545,544.75,545,10
20161201|2016-04-21 05:30,21,544.5,544.5,544.5,544.5,1
20161201|2016-04-21 06:00,21,544.25,544.5,544.25,544.5,11
20161201|2016-04-21 06:30,21,544.75,544.75,544.75,544.75,2
20161201|2016-04-21 07:00,21,543,543,542.75,543,4
20161201|2016-04-21 07:30,21,543.25,543.5,540.5,540.5,13
20161201|2016-04-21 08:30,21,539.75,541,529,532,163
20161201|2016-04-21 09:00,21,531.25,532.75,529.75,532.75,111
20161201|2016-04-21 09:30,21,531.75,535.75,531.75,535.5,37
20161201|2016-04-21 10:00,21,535.25,539.25,535.25,539.25,28
20161201|2016-04-21 10:30,21,539,539.75,535.75,538,38
20161201|2016-04-21 11:00,21,538.25,540,538.25,539.25,29
20161201|2016-04-21 11:30,21,540,540,539,540,37
20161201|2016-04-21 12:00,21,539.75,540,539.25,540,34
20161201|2016-04-21 12:30,21,540,540,538.25,538.25,70
20161201|2016-04-21 13:00,21,537.5,538,534.25,534.25,38
20161201|2016-04-21 19:00,22,533.25,533.25,531.75,533,14
20161201|2016-04-21 19:30,22,533,533,533,533,1
20161201|2016-04-21 20:00,22,533,533,533,533,3
20161201|2016-04-21 21:00,22,532.25,532.25,532.25,532.25,10
20161201|2016-04-21 22:00,22,532,532,532,532,1
20161201|2016-04-21 23:30,22,531.25,531.25,531.25,531.25,1
20161201|2016-04-22 00:30,22,531,531,531,531,1
20161201|2016-04-22 01:00,22,529,529,528.75,528.75,2
20161201|2016-04-22 02:00,22,527.25,527.25,524,524,6
20161201|2016-04-22 02:30,22,523.5,523.5,523.5,523.5,1
20161201|2016-04-22 04:00,22,524.25,524.5,524.25,524.5,2
20161201|2016-04-22 05:00,22,524.25,524.25,523.5,524,4
20161201|2016-04-22 05:30,22,523,523,523,523,1
20161201|2016-04-22 06:30,22,523.5,523.5,523.5,523.5,1
20161201|2016-04-22 07:00,22,524.5,524.75,522.5,522.5,6
20161201|2016-04-22 07:30,22,522.25,524.25,522,523,16
20161201|2016-04-22 08:30,22,523.75,525.25,520,523,86
20161201|2016-04-22 09:00,22,524.75,524.75,521.75,522,9
20161201|2016-04-22 09:30,22,522.75,525,522,523.25,32
20161201|2016-04-22 10:00,22,524.5,524.5,519.75,520.25,42
20161201|2016-04-22 10:30,22,517.75,518,507.5,513,215
20161201|2016-04-22 11:00,22,511.75,512,507.25,507.25,54
20161201|2016-04-22 11:30,22,507,509.75,507,509.75,139
20161201|2016-04-22 12:00,22,510,510.25,508.25,508.75,53
20161201|2016-04-22 12:30,22,509,509.75,508.25,508.25,23
20161201|2016-04-22 13:00,22,508.75,512.25,508.75,509,86
20161201|2016-04-24 19:00,25,509,510.25,509,510.25,8
20161201|2016-04-24 23:30,25,510.25,510.25,510.25,510.25,1
20161201|2016-04-25 03:00,25,507.75,507.75,507.5,507.5,2
20161201|2016-04-25 03:30,25,504.75,504.75,504,504,6
20161201|2016-04-25 04:00,25,504,504.25,503,504.25,10
20161201|2016-04-25 04:30,25,503.75,503.75,503.75,503.75,1
20161201|2016-04-25 06:30,25,506,506.25,506,506.25,12
20161201|2016-04-25 08:30,25,507.25,512,504.25,510.5,61
20161201|2016-04-25 09:00,25,511.5,511.5,507,507,32
20161201|2016-04-25 09:30,25,507.75,510.5,506.25,510.5,48
20161201|2016-04-25 10:00,25,511,515.25,511,515.25,26
20161201|2016-04-25 10:30,25,515.25,515.5,515.25,515.5,3
20161201|2016-04-25 11:00,25,515.75,517,515.75,515.75,7
20161201|2016-04-25 11:30,25,515.5,516,513.25,515.5,51
20161201|2016-04-25 12:00,25,514,516,514,515.5,5
20161201|2016-04-25 12:30,25,514.25,515.25,513.25,515.25,19
20161201|2016-04-25 13:00,25,517,517,509.5,509.75,56
20161201|2016-04-25 19:00,26,511.75,511.75,511.75,511.75,6
20161201|2016-04-25 21:30,26,508,508,508,508,5
20161201|2016-04-26 00:00,26,506.5,506.5,506.5,506.5,1
20161201|2016-04-26 03:30,26,509.75,509.75,509.75,509.75,1
20161201|2016-04-26 04:30,26,510,510,510,510,4
20161201|2016-04-26 05:00,26,509.75,509.75,509.75,509.75,1
20161201|2016-04-26 06:00,26,509.75,510,509.75,510,6
20161201|2016-04-26 06:30,26,510.25,510.25,510.25,510.25,1
20161201|2016-04-26 07:00,26,510.25,510.5,510,510.5,12
20161201|2016-04-26 08:30,26,511.5,512.75,510,512,282
20161201|2016-04-26 09:00,26,510.75,510.75,504.75,504.75,43
20161201|2016-04-26 09:30,26,506.5,508.5,506.5,508.5,6
20161201|2016-04-26 10:00,26,509.25,512.5,508.75,511.25,79
20161201|2016-04-26 10:30,26,511.75,512.25,511,512,17
20161201|2016-04-26 11:00,26,511.25,512.5,511.25,512.5,7
20161201|2016-04-26 11:30,26,512.75,514.5,512.75,514.5,80
20161201|2016-04-26 12:00,26,515,515,512,513,15
20161201|2016-04-26 12:30,26,513.75,514,513.75,514,37
20161201|2016-04-26 13:00,26,513.5,516,513,515,57
20161201|2016-04-26 19:00,27,514.5,516,514.5,516,35
20161201|2016-04-26 22:00,27,513.5,513.5,513.5,513.5,5
20161201|2016-04-26 23:30,27,514.75,514.75,514.75,514.75,2
20161201|2016-04-27 03:00,27,512.25,512.25,512.25,512.25,1
20161201|2016-04-27 03:30,27,512.25,512.25,512.25,512.25,3
20161201|2016-04-27 04:00,27,512.25,513.25,512.25,513.25,2
20161201|2016-04-27 04:30,27,512.75,512.75,512.75,512.75,2
20161201|2016-04-27 07:30,27,513.75,513.75,513.75,513.75,1
20161201|2016-04-27 08:30,27,512.5,516.5,511.25,516,66
20161201|2016-04-27 09:00,27,516.25,516.25,513.75,515.75,15
20161201|2016-04-27 09:30,27,513.25,513.25,511.5,511.5,12
20161201|2016-04-27 10:00,27,512.25,513.25,512.25,512.75,9
20161201|2016-04-27 10:30,27,511.25,511.5,510.25,511.5,12
20161201|2016-04-27 11:00,27,512.5,512.5,512.5,512.5,3
20161201|2016-04-27 11:30,27,512,512.5,512,512.5,2
20161201|2016-04-27 12:00,27,513.5,513.5,510.75,510.75,10
20161201|2016-04-27 12:30,27,511.25,512.5,511.25,511.75,22
20161201|2016-04-27 13:00,27,515,516,515,515.75,20
20161201|2016-04-27 19:00,28,515.5,515.5,514.25,514.25,12
20161201|2016-04-27 22:00,28,515,515.25,515,515.25,2
20161201|2016-04-28 01:00,28,514.75,515.75,514.75,515.5,82
20161201|2016-04-28 01:30,28,515,515,515,515,1
20161201|2016-04-28 02:00,28,514.75,514.75,514.75,514.75,5
20161201|2016-04-28 02:30,28,515.75,516.5,515.75,516.5,2
20161201|2016-04-28 03:00,28,516,516,516,516,1
20161201|2016-04-28 03:30,28,515,515,515,515,2
20161201|2016-04-28 04:00,28,515.5,516.75,515.5,516,11
20161201|2016-04-28 06:00,28,516.5,516.5,516,516,3
20161201|2016-04-28 07:00,28,516.5,516.5,516.5,516.5,2
20161201|2016-04-28 07:30,28,517.5,519,517.5,519,51
20161201|2016-04-28 08:30,28,519.5,523,519.5,522,103
20161201|2016-04-28 09:00,28,522.75,523.75,521.75,522.5,31
20161201|2016-04-28 09:30,28,523.5,524.5,521,522,28
20161201|2016-04-28 10:00,28,521.25,523.5,520.5,523.5,52
20161201|2016-04-28 10:30,28,523.5,524.25,522.75,523.25,33
20161201|2016-04-28 11:00,28,522,523.25,521.75,522,34
20161201|2016-04-28 11:30,28,522.5,522.5,520,520,137
20161201|2016-04-28 12:00,28,518.75,518.75,516.75,517,29
20161201|2016-04-28 12:30,28,517.5,518.75,516,516,28
20161201|2016-04-28 13:00,28,515.5,515.5,512.25,514.25,130
20161201|2016-04-28 19:00,29,514,514,514,514,12
20161201|2016-04-28 23:00,29,514,514,514,514,7
20161201|2016-04-28 23:30,29,514,514,514,514,1
20161201|2016-04-29 00:30,29,514.25,514.5,514.25,514.5,2
20161201|2016-04-29 02:30,29,512.5,512.5,512.5,512.5,2
20161201|2016-04-29 04:00,29,513.5,514,513.5,514,10
20161201|2016-04-29 05:00,29,513.25,514.75,513.25,514.25,4
20161201|2016-04-29 05:30,29,516.5,517,515.75,515.75,18
20161201|2016-04-29 06:00,29,515.5,515.5,515.5,515.5,1
20161201|2016-04-29 06:30,29,516,516,516,516,1
20161201|2016-04-29 07:00,29,518,518,517.5,517.5,3
20161201|2016-04-29 07:30,29,517.5,517.5,517.5,517.5,2
20161201|2016-04-29 08:30,29,517,519.5,514.75,518.25,34
20161201|2016-04-29 09:00,29,518.5,519.5,516.75,517,25
20161201|2016-04-29 09:30,29,517.25,518.75,511.75,511.75,59
20161201|2016-04-29 10:00,29,511.5,513,509.75,512.75,77
20161201|2016-04-29 10:30,29,513,516.25,513,514.75,51
20161201|2016-04-29 11:00,29,516,516,513.75,513.75,48
20161201|2016-04-29 11:30,29,513.5,513.5,511.75,512,17
20161201|2016-04-29 12:00,29,511.75,514,511,514,48
20161201|2016-04-29 12:30,29,513.5,514,512.75,513.75,60
20161201|2016-04-29 13:00,29,513.5,518.5,513.5,518,145
20161201|2016-05-01 19:00,2,517,517.25,517,517,5
20161201|2016-05-01 19:30,2,517.5,517.5,517.5,517.5,4
20161201|2016-05-02 05:00,2,514.5,514.5,514.25,514.25,2
20161201|2016-05-02 06:00,2,513.25,513.5,513.25,513.25,57
20161201|2016-05-02 06:30,2,513.25,513.5,513,513,9
20161201|2016-05-02 07:00,2,512.75,512.75,511.75,511.75,4
20161201|2016-05-02 07:30,2,511.5,511.5,511,511.25,12
20161201|2016-05-02 08:30,2,512,513,508,510.5,267
20161201|2016-05-02 09:00,2,510,511.75,510,510,91
20161201|2016-05-02 09:30,2,510.75,510.75,508,508.75,34
20161201|2016-05-02 10:00,2,507.75,510.75,507.25,509.5,78
20161201|2016-05-02 10:30,2,509.5,511,509,509,25
20161201|2016-05-02 11:00,2,509.5,511.25,509.5,511.25,39
20161201|2016-05-02 11:30,2,511.75,513.5,511.75,512.75,27
20161201|2016-05-02 12:00,2,513,513,511.5,511.5,6
20161201|2016-05-02 12:30,2,512.25,512.5,510.25,510.5,14
20161201|2016-05-02 13:00,2,510.5,514.75,510.5,514,72
20161201|2016-05-02 19:00,3,513.75,513.75,512.5,512.5,17
20161201|2016-05-03 01:30,3,513.25,514.75,513.25,514.75,4
20161201|2016-05-03 03:00,3,517.75,517.75,517.75,517.75,1
20161201|2016-05-03 03:30,3,518.25,518.25,518.25,518.25,1
20161201|2016-05-03 04:30,3,517.75,517.75,517.75,517.75,3
20161201|2016-05-03 05:30,3,516,516,516,516,2
20161201|2016-05-03 06:30,3,514.75,514.75,514.75,514.75,1
20161201|2016-05-03 07:30,3,513.25,513.75,513.25,513.75,7
20161201|2016-05-03 08:30,3,514.25,516.5,509.25,509.75,70
20161201|2016-05-03 09:00,3,509.5,510.75,503.25,503.75,56
20161201|2016-05-03 09:30,3,503,503.75,499.5,499.5,119
20161201|2016-05-03 10:00,3,499,501.5,498,501,111
20161201|2016-05-03 10:30,3,500.75,501.25,498.5,499.75,94
20161201|2016-05-03 11:00,3,497.75,498.5,496.5,498.5,77
20161201|2016-05-03 11:30,3,497.5,498,495.75,498,27
20161201|2016-05-03 12:00,3,498.5,500,498,500,18
20161201|2016-05-03 12:30,3,499,499,499,499,7
20161201|2016-05-03 13:00,3,499.25,501,496.5,497,180
20161201|2016-05-03 19:00,4,496.5,496.5,496.25,496.25,5
20161201|2016-05-03 20:00,4,496.75,496.75,496.75,496.75,2
20161201|2016-05-03 21:00,4,496.25,496.25,496.25,496.25,5
20161201|2016-05-03 22:00,4,496.25,496.25,496.25,496.25,2
20161201|2016-05-04 01:00,4,497.5,497.5,497.5,497.5,1
20161201|2016-05-04 02:30,4,499,499.5,499,499.5,3
20161201|2016-05-04 03:30,4,498.75,498.75,497.5,497.5,4
20161201|2016-05-04 04:30,4,497.75,497.75,497,497,24
20161201|2016-05-04 05:00,4,496.75,496.75,496.75,496.75,3
20161201|2016-05-04 05:30,4,496.25,496.25,496.25,496.25,1
20161201|2016-05-04 06:00,4,496.5,496.75,496.5,496.75,2
20161201|2016-05-04 07:00,4,496.5,498,496.5,498,5
20161201|2016-05-04 08:30,4,498.5,503.5,498.5,502.75,135
20161201|2016-05-04 09:00,4,502.75,503,500.75,501.5,95
20161201|2016-05-04 09:30,4,501.5,501.75,500.25,501,29
20161201|2016-05-04 10:00,4,501.75,502,498.75,499,80
20161201|2016-05-04 10:30,4,499.25,500.5,499.25,500,17
20161201|2016-05-04 11:00,4,499.75,501,499.75,499.75,12
20161201|2016-05-04 11:30,4,500.25,500.5,498.75,499,20
20161201|2016-05-04 12:00,4,498.5,499,498,498.25,39
20161201|2016-05-04 12:30,4,498.75,500.25,498.25,500.25,22
20161201|2016-05-04 13:00,4,500.25,501.5,498.5,498.5,45
20161201|2016-05-04 21:00,5,498.5,498.5,498.5,498.5,6
20161201|2016-05-04 22:00,5,499.5,499.5,499.5,499.5,2
20161201|2016-05-04 22:30,5,499.5,499.5,499.5,499.5,9
20161201|2016-05-05 01:00,5,499.5,499.5,499.5,499.5,1
20161201|2016-05-05 04:00,5,499.75,499.75,499.5,499.5,6
20161201|2016-05-05 05:00,5,499.25,499.25,499.25,499.25,4
20161201|2016-05-05 07:30,5,498.25,498.25,498.25,498.25,2
20161201|2016-05-05 08:30,5,498.25,500,492,492.25,248
20161201|2016-05-05 09:00,5,492.25,495,492.25,493,153
20161201|2016-05-05 09:30,5,493.25,495.25,491.5,494.5,99
20161201|2016-05-05 10:00,5,493.75,495.25,493.25,494.25,148
20161201|2016-05-05 10:30,5,494.5,494.5,493.75,493.75,55
20161201|2016-05-05 11:00,5,493.75,494.25,493,493.75,26
20161201|2016-05-05 11:30,5,493.25,494,492.5,493.75,42
20161201|2016-05-05 12:00,5,493.25,493.25,492,492.25,81
20161201|2016-05-05 12:30,5,492.75,492.75,492,492,43
20161201|2016-05-05 13:00,5,492,493.75,492,493.75,101
20161201|2016-05-05 19:00,6,493.75,493.75,491.25,492,29
20161201|2016-05-05 20:00,6,493.75,493.75,493.75,493.75,2
20161201|2016-05-05 20:30,6,493,493,493,493,10
20161201|2016-05-05 21:00,6,493.5,493.5,493.5,493.5,2
20161201|2016-05-05 23:00,6,493,493,492.75,492.75,11
20161201|2016-05-06 01:30,6,492.75,492.75,492.75,492.75,19
20161201|2016-05-06 02:00,6,492.5,492.5,492,492,16
20161201|2016-05-06 02:30,6,492,492,492,492,2
20161201|2016-05-06 03:00,6,491.75,491.75,491.75,491.75,1
20161201|2016-05-06 03:30,6,492.75,492.75,492.75,492.75,1
20161201|2016-05-06 04:30,6,493,493,493,493,10
20161201|2016-05-06 05:30,6,492.5,492.5,492,492,3
20161201|2016-05-06 07:00,6,492.75,493.5,492.75,493,17
20161201|2016-05-06 07:30,6,493.25,494.25,493.25,493.75,45
20161201|2016-05-06 08:30,6,493,496.5,493,496,36
20161201|2016-05-06 09:00,6,496.5,496.5,495.5,495.75,18
20161201|2016-05-06 09:30,6,495.75,497,494,494.25,28
20161201|2016-05-06 10:00,6,495,495.25,494.25,495.25,13
20161201|2016-05-06 10:30,6,495,496,493.75,493.75,10
20161201|2016-05-06 11:00,6,493.75,493.75,492.25,492.75,38
20161201|2016-05-06 11:30,6,493,493.75,493,493.75,8
20161201|2016-05-06 12:00,6,493.25,493.5,493,493,23
20161201|2016-05-06 12:30,6,493,496,492.25,496,26
20161201|2016-05-06 13:00,6,495.75,495.75,493.75,494.5,151
20161201|2016-05-08 19:00,9,493.75,493.75,493.75,493.75,1
20161201|2016-05-08 21:00,9,495,495,494.75,494.75,3
20161201|2016-05-08 21:30,9,494,494,494,494,2
20161201|2016-05-08 22:30,9,494.25,494.5,494.25,494.5,6
20161201|2016-05-09 03:00,9,495,495.5,495,495.5,3
20161201|2016-05-09 03:30,9,494.25,494.25,494.25,494.25,1
20161201|2016-05-09 04:00,9,495.25,495.25,495.25,495.25,1
20161201|2016-05-09 06:30,9,495.25,495.5,495.25,495.5,2
20161201|2016-05-09 08:30,9,495.25,495.25,490,492,158
20161201|2016-05-09 09:00,9,492.25,492.25,488.25,488.25,49
20161201|2016-05-09 09:30,9,487.75,489,487.5,487.5,19
20161201|2016-05-09 10:00,9,488.25,488.25,487.25,488,29
20161201|2016-05-09 10:30,9,488.5,488.5,487.25,487.25,33
20161201|2016-05-09 11:00,9,487.75,487.75,485.75,486.25,112
20161201|2016-05-09 11:30,9,486.75,487,486.25,487,30
20161201|2016-05-09 12:00,9,486.5,487,486.25,486.75,10
20161201|2016-05-09 12:30,9,486.5,486.75,486,486.75,23
20161201|2016-05-09 13:00,9,486.25,489.25,485.75,489.25,39
20161201|2016-05-09 19:00,10,488.25,488.25,488.25,488.25,2
20161201|2016-05-09 20:30,10,488.25,488.25,488,488,6
20161201|2016-05-09 21:00,10,487.75,487.75,487.75,487.75,7
20161201|2016-05-09 23:30,10,488.5,488.5,488.5,488.5,2
20161201|2016-05-10 00:00,10,488.5,488.5,488.5,488.5,4
20161201|2016-05-10 00:30,10,488.5,488.5,488.5,488.5,3
20161201|2016-05-10 01:00,10,488.5,488.75,488.5,488.75,12
20161201|2016-05-10 02:30,10,489,489.25,489,489.25,7
20161201|2016-05-10 03:00,10,489.75,489.75,489.75,489.75,4
20161201|2016-05-10 03:30,10,489,489,489,489,1
20161201|2016-05-10 04:00,10,488.5,488.5,488.5,488.5,1
20161201|2016-05-10 05:30,10,487,487,487,487,5
20161201|2016-05-10 07:30,10,486.75,486.75,486.75,486.75,1
20161201|2016-05-10 08:30,10,486.5,488.75,486,488.75,169
20161201|2016-05-10 09:00,10,488.5,488.5,488,488,22
20161201|2016-05-10 09:30,10,489.75,490,488.5,488.5,8
20161201|2016-05-10 10:00,10,486.25,486.75,486.25,486.25,11
20161201|2016-05-10 10:30,10,487,487,485.75,485.75,71
20161201|2016-05-10 11:00,10,489.75,495.25,488,489.25,84
20161201|2016-05-10 11:30,10,490.25,490.75,489,489.75,97
20161201|2016-05-10 12:00,10,491.25,496.75,491.25,493,109
20161201|2016-05-10 12:30,10,490.75,490.75,487.5,488.25,22
20161201|2016-05-10 13:00,10,489.75,491,489.25,491,72
20161201|2016-05-10 19:00,11,490,490,488,488,6
20161201|2016-05-11 00:30,11,489.75,489.75,489.75,489.75,1
20161201|2016-05-11 01:00,11,489.75,489.75,489.75,489.75,1
20161201|2016-05-11 02:00,11,491,491,491,491,2
20161201|2016-05-11 03:00,11,489.5,489.5,489.5,489.5,1
20161201|2016-05-11 06:30,11,489.25,489.25,489.25,489.25,1
20161201|2016-05-11 07:00,11,489,489,489,489,11
20161201|2016-05-11 08:30,11,488.75,488.75,485.75,486.5,83
20161201|2016-05-11 09:00,11,486,486.75,484.75,486.5,61
20161201|2016-05-11 09:30,11,486.5,486.5,486.5,486.5,18
20161201|2016-05-11 10:00,11,485.5,487,485.5,487,26
20161201|2016-05-11 10:30,11,488,488,484,484,45
20161201|2016-05-11 11:00,11,484.25,484.75,484,484.25,34
20161201|2016-05-11 11:30,11,484.25,484.5,484.25,484.25,38
20161201|2016-05-11 12:00,11,484.25,484.25,483.75,484,52
20161201|2016-05-11 12:30,11,484,484,483.5,483.75,96
20161201|2016-05-11 13:00,11,484.25,484.75,484,484.5,45
20161201|2016-05-11 19:00,12,483.75,483.75,483.75,483.75,1
20161201|2016-05-11 19:30,12,484.25,484.25,484.25,484.25,5
20161201|2016-05-11 20:30,12,483.75,483.75,483.75,483.75,1
20161201|2016-05-11 22:00,12,484.75,484.75,484.5,484.5,22
20161201|2016-05-11 23:30,12,484.5,484.5,484.5,484.5,1
20161201|2016-05-12 01:00,12,485.5,485.5,485.5,485.5,1
20161201|2016-05-12 01:30,12,485,485,485,485,2
20161201|2016-05-12 02:00,12,484.5,484.5,484.5,484.5,1
20161201|2016-05-12 02:30,12,485,485,484.75,484.75,3
20161201|2016-05-12 03:00,12,485,485,485,485,1
20161201|2016-05-12 04:00,12,485.75,486,485.75,486,5
20161201|2016-05-12 05:00,12,487,487.25,487,487.25,3
20161201|2016-05-12 05:30,12,488.25,488.25,487.75,487.75,3
20161201|2016-05-12 07:00,12,487.5,487.75,486.5,487.25,40
20161201|2016-05-12 08:30,12,487.5,490,486.25,487.5,143
20161201|2016-05-12 09:00,12,488,488,485.5,486,64
20161201|2016-05-12 09:30,12,486.5,490.5,486.5,490.5,18
20161201|2016-05-12 10:00,12,489.75,489.75,487.25,487.75,12
20161201|2016-05-12 10:30,12,487.25,487.5,487,487.25,36
20161201|2016-05-12 11:00,12,486.75,489,486.75,489,12
20161201|2016-05-12 11:30,12,489.25,489.75,488.75,489.75,8
20161201|2016-05-12 12:00,12,489.5,489.75,489.25,489.75,17
20161201|2016-05-12 12:30,12,489.75,490.75,489.5,490.5,17
20161201|2016-05-12 13:00,12,491,491,489.75,490.75,45
20161201|2016-05-12 19:00,13,490.75,490.75,490,490,6
20161201|2016-05-12 21:00,13,489,489,489,489,1
20161201|2016-05-13 00:00,13,489,489,489,489,2
20161201|2016-05-13 01:30,13,488.5,488.5,488.25,488.25,5
20161201|2016-05-13 02:00,13,489.25,489.25,489.25,489.25,2
20161201|2016-05-13 03:00,13,489.75,489.75,489.75,489.75,1
20161201|2016-05-13 03:30,13,490,490,490,490,1
20161201|2016-05-13 05:00,13,488.5,489,488.5,489,29
20161201|2016-05-13 05:30,13,489,489,488.75,489,16
20161201|2016-05-13 06:00,13,488.75,489,488.75,489,15
20161201|2016-05-13 06:30,13,489.5,489.5,489.25,489.5,61
20161201|2016-05-13 07:00,13,489.5,489.5,489.25,489.25,32
20161201|2016-05-13 07:30,13,489.5,489.5,487.75,487.75,8
20161201|2016-05-13 08:30,13,488.25,493,488.25,493,136
20161201|2016-05-13 09:00,13,492.25,494.5,490.5,494.5,43
20161201|2016-05-13 09:30,13,494.25,497.5,494.25,496.5,59
20161201|2016-05-13 10:00,13,497,498,494.75,498,53
20161201|2016-05-13 10:30,13,498,498.5,497.25,497.75,66
20161201|2016-05-13 11:00,13,497.25,498,496.5,497.25,84
20161201|2016-05-13 11:30,13,497,498.25,495.5,495.5,26
20161201|2016-05-13 12:00,13,495.5,496,495.5,495.75,18
20161201|2016-05-13 12:30,13,496,496,495.25,496,217
20161201|2016-05-13 13:00,13,496,497,496,496.25,61
20161201|2016-05-15 19:00,16,497,497,495,495,29
20161201|2016-05-15 19:30,16,494.5,495,494.5,495,3
20161201|2016-05-15 20:00,16,495,495.75,495,495.75,66
20161201|2016-05-15 20:30,16,495.25,496.25,495.25,495.5,16
20161201|2016-05-15 21:00,16,495.25,495.25,495,495.25,26
20161201|2016-05-15 21:30,16,495.25,495.5,495.25,495.25,29
20161201|2016-05-15 22:00,16,495,495,495,495,2
20161201|2016-05-16 01:00,16,495,495,495,495,3
20161201|2016-05-16 02:00,16,493.75,493.75,493.75,493.75,1
20161201|2016-05-16 02:30,16,494,494,494,494,5
20161201|2016-05-16 03:00,16,494,494,494,494,1
20161201|2016-05-16 04:00,16,494.25,494.25,494.25,494.25,2
20161201|2016-05-16 04:30,16,494.25,494.25,494.25,494.25,2
20161201|2016-05-16 05:00,16,493.75,493.75,493.75,493.75,1
20161201|2016-05-16 06:00,16,496,496.25,496,496.25,4
20161201|2016-05-16 07:30,16,495.75,495.75,495.75,495.75,1
20161201|2016-05-16 08:30,16,495.25,495.25,489.5,490,35
20161201|2016-05-16 09:00,16,491.75,492.5,490,491.75,52
20161201|2016-05-16 09:30,16,489.75,491.5,489.75,491.5,19
20161201|2016-05-16 10:00,16,492,492.5,490.5,492,30
20161201|2016-05-16 10:30,16,492.5,492.75,491.5,491.5,22
20161201|2016-05-16 11:30,16,492.5,492.75,492.25,492.5,15
20161201|2016-05-16 12:00,16,492.5,493.25,492.5,493.25,5
20161201|2016-05-16 12:30,16,493.25,495,493.25,495,154
20161201|2016-05-16 13:00,16,495,496,492.75,492.75,109
20161201|2016-05-16 19:00,17,492,492,491.75,491.75,5
20161201|2016-05-16 20:30,17,493.25,493.25,493.25,493.25,1
20161201|2016-05-17 02:30,17,495,495,495,495,1
20161201|2016-05-17 04:30,17,496.5,496.5,496.5,496.5,2
20161201|2016-05-17 05:00,17,496.75,496.75,496.5,496.5,2
20161201|2016-05-17 08:30,17,495.75,499,495.5,498.5,74
20161201|2016-05-17 09:00,17,498.25,501,498.25,500.25,21
20161201|2016-05-17 09:30,17,500.25,501.25,499.75,500.25,33
20161201|2016-05-17 10:00,17,500.75,501.25,499.5,500.5,75
20161201|2016-05-17 10:30,17,501.5,501.5,501,501.5,4
20161201|2016-05-17 11:00,17,501,501.5,500.25,500.25,15
20161201|2016-05-17 11:30,17,500.5,500.75,498.25,498.25,17
20161201|2016-05-17 12:00,17,498,498,497,497.75,17
20161201|2016-05-17 12:30,17,497.25,497.75,496.75,497.25,147
20161201|2016-05-17 13:00,17,497.25,499,496.75,499,265
20161201|2016-05-17 19:00,18,499,499,498,498,5
20161201|2016-05-17 22:30,18,498.5,498.5,498,498,46
20161201|2016-05-18 01:00,18,496,496,496,496,50
20161201|2016-05-18 03:00,18,494.75,494.75,494.75,494.75,1
20161201|2016-05-18 04:00,18,495.5,495.5,495.5,495.5,1
20161201|2016-05-18 07:00,18,496.25,496.25,496.25,496.25,2
20161201|2016-05-18 07:30,18,495.75,495.75,495.75,495.75,2
20161201|2016-05-18 08:30,18,493.75,497.75,493.75,497.25,64
20161201|2016-05-18 09:00,18,496.5,498.25,495.75,497.75,28
20161201|2016-05-18 09:30,18,497.75,500.25,497.75,500,62
20161201|2016-05-18 10:00,18,500,500,498.5,498.5,15
20161201|2016-05-18 10:30,18,499,500,498.75,499,18
20161201|2016-05-18 11:00,18,498,498.25,496.25,496.25,16
20161201|2016-05-18 11:30,18,496.75,498.75,496.75,498.75,14
20161201|2016-05-18 12:00,18,498.25,499.25,498.25,499.25,5
20161201|2016-05-18 12:30,18,498,498,497.25,497.5,41
20161201|2016-05-18 13:00,18,497,498,495.75,495.75,96
20161201|2016-05-19 01:00,19,495.5,496,495.5,496,2
20161201|2016-05-19 02:00,19,494.75,494.75,494.75,494.75,1
20161201|2016-05-19 03:00,19,494.75,494.75,494.75,494.75,1
20161201|2016-05-19 03:30,19,494.5,494.5,494.5,494.5,1
20161201|2016-05-19 04:00,19,494,494,493.5,493.5,5
20161201|2016-05-19 04:30,19,494.25,494.25,494.25,494.25,10
20161201|2016-05-19 06:00,19,494,494,494,494,4
20161201|2016-05-19 07:00,19,493.5,493.5,491.75,491.75,5
20161201|2016-05-19 07:30,19,491.5,491.5,490.75,490.75,2
20161201|2016-05-19 08:30,19,491.5,491.5,488.25,490.25,146
20161201|2016-05-19 09:00,19,488.25,489.25,488,488.75,11
20161201|2016-05-19 09:30,19,488,488.75,486.75,486.75,91
20161201|2016-05-19 10:00,19,487.25,487.5,486.75,487.5,16
20161201|2016-05-19 10:30,19,487,487,484.25,484.75,30
20161201|2016-05-19 11:00,19,485.75,486.25,485.75,486.25,4
20161201|2016-05-19 11:30,19,486.25,486.25,484.75,484.75,81
20161201|2016-05-19 12:00,19,485.75,486.75,485.25,486.75,65
20161201|2016-05-19 12:30,19,486.25,488,486.25,487.25,28
20161201|2016-05-19 13:00,19,487.5,489.25,487.5,488,165
20161201|2016-05-19 19:00,20,489.25,490,489.25,490,16
20161201|2016-05-19 19:30,20,491,491,491,491,17
20161201|2016-05-19 20:00,20,492,492,492,492,1
20161201|2016-05-19 21:00,20,490.5,490.5,490.5,490.5,6
20161201|2016-05-20 03:30,20,492,492,492,492,16
20161201|2016-05-20 05:00,20,492.25,492.25,492.25,492.25,4
20161201|2016-05-20 07:30,20,491.25,493,491.25,493,15
20161201|2016-05-20 08:30,20,492.5,495.25,492.5,492.5,340
20161201|2016-05-20 09:00,20,491.5,492.75,490.25,490.25,163
20161201|2016-05-20 09:30,20,488,491,488,489.25,46
20161201|2016-05-20 10:00,20,489,489.5,486.75,487.5,179
20161201|2016-05-20 10:30,20,487,488.75,485.75,488.5,88
20161201|2016-05-20 11:00,20,488.5,489.5,488.5,489.5,5
20161201|2016-05-20 12:00,20,490,491.25,489.75,491,7
20161201|2016-05-20 12:30,20,489.25,490,489.25,490,2
20161201|2016-05-20 13:00,20,489.75,490.25,489,489.5,134
20161201|2016-05-22 19:00,23,486.25,486.25,486.25,486.25,1
20161201|2016-05-22 21:00,23,487.25,487.25,486.75,486.75,5
20161201|2016-05-22 21:30,23,487.25,488,487,488,15
20161201|2016-05-22 22:00,23,488,488.25,488,488.25,15
20161201|2016-05-22 22:30,23,488,488.25,488,488.25,12
20161201|2016-05-22 23:00,23,488.25,488.25,488,488,27
20161201|2016-05-23 00:00,23,488.25,488.25,488.25,488.25,14
20161201|2016-05-23 04:00,23,485.75,485.75,485.75,485.75,12
20161201|2016-05-23 04:30,23,486.5,486.5,486.5,486.5,1
20161201|2016-05-23 06:30,23,485.25,485.25,485.25,485.25,2
20161201|2016-05-23 08:30,23,485,490.25,484.75,489.25,148
20161201|2016-05-23 09:00,23,488.5,491,488,491,55
20161201|2016-05-23 09:30,23,489.75,490.75,488,488.25,10
20161201|2016-05-23 10:00,23,488.25,489.75,488.25,489.75,53
20161201|2016-05-23 10:30,23,487.75,487.75,486.75,487,245
20161201|2016-05-23 11:00,23,487.5,487.5,487,487,4
20161201|2016-05-23 11:30,23,488.25,489,488,488.5,91
20161201|2016-05-23 12:00,23,488,488.5,488,488.5,9
20161201|2016-05-23 12:30,23,488,488,486.75,487.5,366
20161201|2016-05-23 13:00,23,486.75,487.5,486.5,487.25,36
20161201|2016-05-23 21:00,24,485,485.25,484.75,485.25,56
20161201|2016-05-23 21:30,24,485.25,485.25,485,485,10
20161201|2016-05-23 22:00,24,485.25,485.25,485,485,10
20161201|2016-05-24 02:00,24,484,484,484,484,1
20161201|2016-05-24 03:30,24,483.75,483.75,483.75,483.75,1
20161201|2016-05-24 04:30,24,484,484,484,484,3
20161201|2016-05-24 05:30,24,484,484,483.75,483.75,6
20161201|2016-05-24 06:00,24,483.75,484,483.75,484,10
20161201|2016-05-24 06:30,24,485,485,485,485,2
20161201|2016-05-24 08:30,24,484.75,487,484.5,487,19
20161201|2016-05-24 09:00,24,487.75,492.25,487.75,492,177
20161201|2016-05-24 09:30,24,491.75,493,490,490.25,234
20161201|2016-05-24 10:00,24,490,491,490,491,51
20161201|2016-05-24 10:30,24,490.25,490.25,489.75,490,6
20161201|2016-05-24 11:00,24,490,490,490,490,1
20161201|2016-05-24 11:30,24,492,492,491,491,83
20161201|2016-05-24 12:00,24,490.25,490.75,490.25,490.25,56
20161201|2016-05-24 12:30,24,490.25,490.25,489.5,489.5,20
20161201|2016-05-24 13:00,24,489.25,489.75,485.75,487.25,129
20161201|2016-05-24 19:00,25,485.75,486.5,485.75,486.5,5
20161201|2016-05-24 21:00,25,486.75,486.75,486.5,486.5,5
20161201|2016-05-24 21:30,25,487,487,487,487,4
20161201|2016-05-24 22:00,25,486.25,487.25,486.25,487.25,27
20161201|2016-05-24 22:30,25,487.75,487.75,487.25,487.25,15
20161201|2016-05-24 23:30,25,487,487,486.75,486.75,14
20161201|2016-05-25 00:00,25,486.75,486.75,486.5,486.5,17
20161201|2016-05-25 00:30,25,486.25,486.5,486.25,486.5,6
20161201|2016-05-25 02:00,25,486.25,487.5,486.25,487.5,6
20161201|2016-05-25 03:00,25,487.75,487.75,487.75,487.75,8
20161201|2016-05-25 05:00,25,488,488,487.75,487.75,2
20161201|2016-05-25 05:30,25,487.75,488,487.75,488,46
20161201|2016-05-25 06:00,25,488,488,488,488,5
20161201|2016-05-25 07:30,25,488,488,488,488,2
20161201|2016-05-25 08:30,25,488.5,490,487,487,36
20161201|2016-05-25 09:00,25,488.25,490,487.75,487.75,45
20161201|2016-05-25 09:30,25,489.5,489.5,488.25,488.25,2
20161201|2016-05-25 10:00,25,489,489.25,488,488.75,8
20161201|2016-05-25 10:30,25,488.25,489,488.25,488.75,103
20161201|2016-05-25 11:00,25,489.75,489.75,488.25,488.5,110
20161201|2016-05-25 11:30,25,488.5,490,488.5,490,6
20161201|2016-05-25 12:00,25,491.25,493.5,491.25,493.5,141
20161201|2016-05-25 12:30,25,492,492,490.75,491,94
20161201|2016-05-25 13:00,25,491,491,489.75,489.75,247
20161201|2016-05-25 19:00,26,490,490.75,490,490.75,2
20161201|2016-05-25 19:30,26,490.75,490.75,490,490,29
20161201|2016-05-25 20:00,26,490.5,491,490.25,490.25,25
20161201|2016-05-25 20:30,26,490.5,490.5,490.5,490.5,5
20161201|2016-05-25 21:00,26,490.75,491,490.75,490.75,18
20161201|2016-05-25 21:30,26,490.75,490.75,490.5,490.5,5
20161201|2016-05-25 22:00,26,490.75,491,490.75,490.75,9
20161201|2016-05-26 01:30,26,492.25,492.25,492.25,492.25,3
20161201|2016-05-26 03:00,26,493.5,493.5,493.5,493.5,5
20161201|2016-05-26 04:30,26,494.25,494.75,494.25,494.75,35
20161201|2016-05-26 05:00,26,494.75,496,494.75,496,59
20161201|2016-05-26 05:30,26,496,496.75,496,496.75,8
20161201|2016-05-26 06:00,26,497,497.75,497,497.75,21
20161201|2016-05-26 06:30,26,497.5,497.75,497.5,497.75,11
20161201|2016-05-26 07:00,26,497,497.75,496.75,496.75,9
20161201|2016-05-26 07:30,26,497,497,497,497,15
20161201|2016-05-26 08:30,26,497,498,493.75,493.75,256
20161201|2016-05-26 09:00,26,493.5,494.25,491.75,494.25,93
20161201|2016-05-26 09:30,26,494.25,494.25,492.75,492.75,11
20161201|2016-05-26 10:00,26,496.5,497.75,495.75,497.5,74
20161201|2016-05-26 10:30,26,498,499.25,497.75,498,57
20161201|2016-05-26 11:00,26,499.5,501.75,499.5,501.75,93
20161201|2016-05-26 11:30,26,502,502.75,499.75,500.25,51
20161201|2016-05-26 12:00,26,501.75,502.75,501,501.75,60
20161201|2016-05-26 12:30,26,502.5,502.75,501.25,501.5,32
20161201|2016-05-26 13:00,26,500.25,502,500,502,301
20161201|2016-05-26 19:00,27,501.5,501.5,500,500,26
20161201|2016-05-26 19:30,27,499.25,499.25,498.75,498.75,13
20161201|2016-05-26 20:00,27,498,498,497.75,497.75,5
20161201|2016-05-26 20:30,27,498.5,498.5,498.5,498.5,10
20161201|2016-05-26 21:00,27,498.25,498.5,498,498,10
20161201|2016-05-26 22:00,27,498,498,498,498,5
20161201|2016-05-26 22:30,27,497.75,497.75,497.75,497.75,2
20161201|2016-05-27 00:30,27,497.5,497.5,497.5,497.5,1
20161201|2016-05-27 01:00,27,497.75,497.75,497.75,497.75,34
20161201|2016-05-27 02:00,27,498.25,498.75,498.25,498.75,11
20161201|2016-05-27 02:30,27,498.75,499.25,498.75,499.25,8
20161201|2016-05-27 03:00,27,498.25,498.5,498.25,498.5,9
20161201|2016-05-27 03:30,27,498.5,498.5,498.5,498.5,3
20161201|2016-05-27 06:00,27,498.5,498.5,498.5,498.5,50
20161201|2016-05-27 07:30,27,499,499,499,499,1
20161201|2016-05-27 08:30,27,498,502,498,499.5,97
20161201|2016-05-27 09:00,27,500,501,497.75,498,87
20161201|2016-05-27 09:30,27,498.25,500.5,497.75,500.5,33
20161201|2016-05-27 10:00,27,501,501.5,500.5,501.5,7
20161201|2016-05-27 10:30,27,501.75,501.75,500.75,500.75,16
20161201|2016-05-27 11:00,27,500.5,500.5,499,499.5,63
20161201|2016-05-27 11:30,27,499.5,499.5,499,499.5,16
20161201|2016-05-27 12:00,27,500,500,500,500,4
20161201|2016-05-27 12:30,27,499.25,499.75,499,499.75,24
20161201|2016-05-27 13:00,27,499.5,499.5,498,498.75,76
20161201|2016-05-30 19:00,31,497.5,497.5,497.25,497.5,6
20161201|2016-05-30 19:30,31,499,499,499,499,1
20161201|2016-05-30 20:00,31,500,500,500,500,1
20161201|2016-05-30 21:00,31,499.75,499.75,499.75,499.75,1
20161201|2016-05-30 21:30,31,499,499,499,499,2
20161201|2016-05-31 01:30,31,497.5,497.5,495.75,495.75,2
20161201|2016-05-31 02:00,31,495.5,495.5,495.5,495.5,25
20161201|2016-05-31 02:30,31,497,497.25,497,497.25,5
20161201|2016-05-31 03:00,31,494.25,494.25,494.25,494.25,1
20161201|2016-05-31 03:30,31,494,494,494,494,1
20161201|2016-05-31 07:00,31,497,497.75,497,497.75,8
20161201|2016-05-31 07:30,31,497.25,497.25,497,497,3
20161201|2016-05-31 08:30,31,496.5,498.25,496.5,496.75,30
20161201|2016-05-31 09:00,31,497.25,497.25,488.5,489,136
20161201|2016-05-31 09:30,31,491,492.75,489.75,492.75,23
20161201|2016-05-31 10:00,31,491,491.25,490.5,490.75,42
20161201|2016-05-31 10:30,31,490.75,490.75,490,490,7
20161201|2016-05-31 11:00,31,490,490.5,489.5,489.5,118
20161201|2016-05-31 11:30,31,489,489.75,489,489.75,25
20161201|2016-05-31 12:00,31,489,489.5,489,489,47
20161201|2016-05-31 12:30,31,489,489.5,488.75,489.25,89
20161201|2016-05-31 13:00,31,488.5,489.25,486.25,488.5,134
20161201|2016-05-31 19:00,1,488.25,488.5,487.25,488.25,48
20161201|2016-06-01 00:00,1,488.5,488.5,488.5,488.5,1
20161201|2016-06-01 00:30,1,488.5,488.5,488.5,488.5,1
20161201|2016-06-01 01:00,1,488.75,488.75,488.75,488.75,1
20161201|2016-06-01 03:00,1,488.75,488.75,488.75,488.75,1
20161201|2016-06-01 03:30,1,488.5,488.5,488.5,488.5,6
20161201|2016-06-01 04:00,1,488,488,488,488,1
20161201|2016-06-01 04:30,1,487.5,488.5,487.5,488.5,41
20161201|2016-06-01 05:30,1,487.5,487.5,487,487,3
20161201|2016-06-01 06:00,1,487.25,487.25,487.25,487.25,1
20161201|2016-06-01 06:30,1,489.25,489.25,489.25,489.25,1
20161201|2016-06-01 07:00,1,489.5,489.5,489.25,489.25,7
20161201|2016-06-01 08:30,1,488.5,492.75,488.5,492.75,71
20161201|2016-06-01 09:00,1,492.5,494,492,493.5,19
20161201|2016-06-01 09:30,1,493.75,495.25,493.75,494.25,23
20161201|2016-06-01 10:00,1,494.5,496.25,494.25,495.25,119
20161201|2016-06-01 10:30,1,495,496.25,495,495.75,107
20161201|2016-06-01 11:00,1,495.75,496,495.5,496,35
20161201|2016-06-01 11:30,1,496,496.75,496,496.25,12
20161201|2016-06-01 12:00,1,496.25,496.75,495.25,495.25,15
20161201|2016-06-01 12:30,1,494,494,494,494,1
20161201|2016-06-01 13:00,1,495.5,496.25,494.5,495.75,84
20161201|2016-06-01 19:00,2,495,496,495,496,2
20161201|2016-06-01 19:30,2,497.5,498,497.5,498,22
20161201|2016-06-01 20:00,2,498,498,497,497,7
20161201|2016-06-01 21:00,2,497.75,497.75,497.75,497.75,3
20161201|2016-06-01 22:00,2,497.75,497.75,497.75,497.75,1
20161201|2016-06-02 01:00,2,497,497.5,497,497.5,18
20161201|2016-06-02 01:30,2,497.5,497.5,497.5,497.5,6
20161201|2016-06-02 02:30,2,497.5,497.5,497.5,497.5,1
20161201|2016-06-02 03:00,2,497.5,497.5,497.5,497.5,6
20161201|2016-06-02 03:30,2,497.5,497.5,497.5,497.5,1
20161201|2016-06-02 04:00,2,497.5,497.5,497.5,497.5,16
20161201|2016-06-02 04:30,2,498,498,498,498,2
20161201|2016-06-02 05:00,2,497.5,497.5,497.5,497.5,19
20161201|2016-06-02 07:00,2,496.25,496.25,496.25,496.25,3
20161201|2016-06-02 07:30,2,496.75,496.75,496.5,496.75,22
20161201|2016-06-02 08:30,2,496.75,500.5,496.25,499.5,103
20161201|2016-06-02 09:00,2,499.5,501.5,499.25,501.5,86
20161201|2016-06-02 09:30,2,501,501.5,499,499.25,27
20161201|2016-06-02 10:00,2,499.25,505.5,499.25,504.75,137
20161201|2016-06-02 10:30,2,504.75,508.5,504.5,506.5,153
20161201|2016-06-02 11:00,2,507,508.5,504.5,506,136
20161201|2016-06-02 11:30,2,506,506,501.75,503,270
20161201|2016-06-02 12:00,2,503,503.75,502.75,503.5,98
20161201|2016-06-02 12:30,2,503,503,500.5,502,66
20161201|2016-06-02 13:00,2,502.25,505.25,501.25,501.25,269
20161201|2016-06-02 19:00,3,503.5,503.5,503.5,503.5,7
20161201|2016-06-02 23:00,3,504,504.75,504,504.75,5
20161201|2016-06-02 23:30,3,504,504,504,504,1
20161201|2016-06-03 00:30,3,504.25,504.25,504.25,504.25,2
20161201|2016-06-03 01:30,3,504.5,504.5,504.5,504.5,1
20161201|2016-06-03 02:00,3,505,505,505,505,1
20161201|2016-06-03 02:30,3,505.25,505.25,505.25,505.25,2
20161201|2016-06-03 04:00,3,504,504.25,504,504.25,2
20161201|2016-06-03 04:30,3,504.75,504.75,504.75,504.75,1
20161201|2016-06-03 05:00,3,505.75,505.75,505.75,505.75,1
20161201|2016-06-03 05:30,3,505.25,505.25,505.25,505.25,10
20161201|2016-06-03 08:30,3,507.25,511.25,502.25,507.75,257
20161201|2016-06-03 09:00,3,507,508.5,501.75,504,278
20161201|2016-06-03 09:30,3,504.25,507.5,504,506.25,109
20161201|2016-06-03 10:00,3,505.5,509.25,505.25,508.75,92
20161201|2016-06-03 10:30,3,509,510.25,508.75,508.75,44
20161201|2016-06-03 11:00,3,508.5,511.75,508.5,509.75,73
20161201|2016-06-03 11:30,3,509.5,510.5,509,509,72
20161201|2016-06-03 12:00,3,510.25,510.75,510,510.25,49
20161201|2016-06-03 12:30,3,509.25,509.5,508.25,509,12
20161201|2016-06-03 13:00,3,510.25,513.5,510,512.5,187
20161201|2016-06-05 19:00,6,512.75,514,512.75,513.75,20
20161201|2016-06-05 19:30,6,514.25,515,514,515,5
20161201|2016-06-05 20:00,6,515.75,515.75,515.75,515.75,1
20161201|2016-06-05 22:00,6,515,515,515,515,1
20161201|2016-06-06 01:00,6,514.25,514.25,513.25,513.25,5
20161201|2016-06-06 01:30,6,514.25,514.25,514.25,514.25,3
20161201|2016-06-06 03:30,6,516,516.5,516,516.5,6
20161201|2016-06-06 04:30,6,517,518.5,517,518.25,28
20161201|2016-06-06 05:30,6,518.25,518.25,518.25,518.25,6
20161201|2016-06-06 06:30,6,518.5,519.25,518.5,519,31
20161201|2016-06-06 07:00,6,518.75,518.75,517.5,518,35
20161201|2016-06-06 07:30,6,518,518.5,518,518,27
20161201|2016-06-06 08:30,6,518,523.75,518,523.25,178
20161201|2016-06-06 09:00,6,524,525.25,522.75,523,134
20161201|2016-06-06 09:30,6,523,525.5,522.5,525.25,140
20161201|2016-06-06 10:00,6,525,525.75,519.75,520,106
20161201|2016-06-06 10:30,6,519.25,521.5,518.25,520.5,67
20161201|2016-06-06 11:00,6,521.25,521.75,519.5,521.5,74
20161201|2016-06-06 11:30,6,521.25,522.5,520.5,521,81
20161201|2016-06-06 12:00,6,521.25,522.5,521.25,522.25,46
20161201|2016-06-06 12:30,6,524,524.75,523.25,523.25,98
20161201|2016-06-06 13:00,6,523.5,523.5,520.5,521,190
20161201|2016-06-06 19:00,7,520,521,520,520.5,12
20161201|2016-06-06 19:30,7,520.5,520.5,520.5,520.5,29
20161201|2016-06-06 23:30,7,522.75,523,522.75,523,2
20161201|2016-06-07 03:00,7,524.25,524.25,523,523,7
20161201|2016-06-07 03:30,7,520.25,521,520.25,521,51
20161201|2016-06-07 04:00,7,522.75,522.75,522.75,522.75,1
20161201|2016-06-07 04:30,7,521.25,523,521.25,521.75,49
20161201|2016-06-07 05:00,7,521,521,521,521,1
20161201|2016-06-07 05:30,7,520.75,521,520.75,521,12
20161201|2016-06-07 06:00,7,521,521,521,521,1
20161201|2016-06-07 08:30,7,519,525.25,519,525.25,174
20161201|2016-06-07 09:00,7,525.5,527,522.25,526.25,108
20161201|2016-06-07 09:30,7,526.75,527,521.75,522,52
20161201|2016-06-07 10:00,7,521,523.5,520.75,523.5,56
20161201|2016-06-07 10:30,7,525,525,523.5,524,23
20161201|2016-06-07 11:00,7,524.25,524.75,522.75,523,97
20161201|2016-06-07 11:30,7,523,523,520,522.75,86
20161201|2016-06-07 12:00,7,523.5,525,523,524.5,63
20161201|2016-06-07 12:30,7,524.75,525.5,524.5,525.25,35
20161201|2016-06-07 13:00,7,525.75,526.25,524,526.25,63
20161201|2016-06-07 19:00,8,524.25,524.75,522.5,523,18
20161201|2016-06-07 19:30,8,523.25,523.25,522.5,523,24
20161201|2016-06-07 20:00,8,523.25,523.25,523.25,523.25,11
20161201|2016-06-07 20:30,8,523.75,524,523.75,524,3
20161201|2016-06-07 21:00,8,524.25,524.25,524,524,7
20161201|2016-06-07 23:00,8,524,524,524,524,1
20161201|2016-06-08 03:00,8,525,525,525,525,1
20161201|2016-06-08 03:30,8,524.5,524.5,524.5,524.5,1
20161201|2016-06-08 04:00,8,524.5,524.5,524.5,524.5,1
20161201|2016-06-08 04:30,8,525,525,525,525,1
20161201|2016-06-08 05:00,8,525,525.5,525,525.5,39
20161201|2016-06-08 05:30,8,525.75,525.75,525.75,525.75,1
20161201|2016-06-08 06:30,8,525.75,526.25,525.75,526.25,5
20161201|2016-06-08 08:30,8,526.25,534,526.25,532,128
20161201|2016-06-08 09:00,8,533,535.5,530.5,532.25,239
20161201|2016-06-08 09:30,8,532.5,535.25,530,530,64
20161201|2016-06-08 10:00,8,530,531.5,527.25,531,32
20161201|2016-06-08 10:30,8,532.75,534.25,530.5,530.75,115
20161201|2016-06-08 11:00,8,530,531,527.75,528.5,69
20161201|2016-06-08 11:30,8,528.5,531.75,528.5,531.75,78
20161201|2016-06-08 12:00,8,531,531,528.75,530,72
20161201|2016-06-08 12:30,8,530.5,531,529,530.75,177
20161201|2016-06-08 13:00,8,530.75,534.75,530.75,533,269
20161201|2016-06-08 19:00,9,532,532,530.75,531.5,145
20161201|2016-06-08 19:30,9,532,532,532,532,5
20161201|2016-06-08 20:00,9,532.75,532.75,532.75,532.75,5
20161201|2016-06-08 20:30,9,532,532.75,532,532.75,7
20161201|2016-06-08 21:00,9,532.25,532.5,532.25,532.25,14
20161201|2016-06-08 21:30,9,532.5,532.5,532.25,532.25,14
20161201|2016-06-08 22:00,9,532.25,532.25,532.25,532.25,14
20161201|2016-06-09 00:30,9,532.5,532.5,532.5,532.5,13
20161201|2016-06-09 01:00,9,532.5,532.5,532.25,532.25,4
20161201|2016-06-09 01:30,9,532.5,532.5,532,532,27
20161201|2016-06-09 02:00,9,531.75,531.75,531.75,531.75,8
20161201|2016-06-09 02:30,9,529.25,529.25,529,529,20
20161201|2016-06-09 03:00,9,528.25,528.75,527.5,527.5,109
20161201|2016-06-09 03:30,9,526.75,526.75,526.5,526.5,2
20161201|2016-06-09 04:00,9,527.25,527.25,527.25,527.25,23
20161201|2016-06-09 04:30,9,527.25,527.25,527.25,527.25,47
20161201|2016-06-09 05:00,9,527.25,527.25,527.25,527.25,18
20161201|2016-06-09 05:30,9,527.25,527.25,527.25,527.25,5
20161201|2016-06-09 06:00,9,527.25,527.25,527.25,527.25,4
20161201|2016-06-09 06:30,9,526.25,526.5,526,526.5,4
20161201|2016-06-09 07:00,9,527,528.25,527,528.25,4
20161201|2016-06-09 07:30,9,529.5,529.5,526,526,25
20161201|2016-06-09 08:30,9,526.25,528.5,521,522,172
20161201|2016-06-09 09:00,9,523.5,523.75,522.25,522.5,23
20161201|2016-06-09 09:30,9,523.5,527.25,523.5,527.25,160
20161201|2016-06-09 10:00,9,526.75,527,525,526.25,44
20161201|2016-06-09 10:30,9,525.75,527.5,525.25,527.5,153
20161201|2016-06-09 11:00,9,527.5,529,527.5,529,43
20161201|2016-06-09 11:30,9,528.75,529,528,528.5,140
20161201|2016-06-09 12:00,9,527.75,528.5,527.5,527.75,37
20161201|2016-06-09 12:30,9,527.5,527.75,525.25,525.75,124
20161201|2016-06-09 13:00,9,525.75,526.25,524.75,526.25,92
20161201|2016-06-09 19:00,10,524.25,524.25,524.25,524.25,1
20161201|2016-06-09 20:00,10,523.25,523.5,523.25,523.5,4
20161201|2016-06-09 20:30,10,524.25,524.25,524,524,17
20161201|2016-06-09 21:00,10,524,524,524,524,1
20161201|2016-06-09 21:30,10,524,524,523.75,524,17
20161201|2016-06-09 22:30,10,524,524,524,524,12
20161201|2016-06-09 23:00,10,524,524,523.75,524,16
20161201|2016-06-10 00:00,10,524,524.25,524,524.25,45
20161201|2016-06-10 00:30,10,524,524.25,524,524.25,34
20161201|2016-06-10 01:00,10,524.5,524.5,524.5,524.5,11
20161201|2016-06-10 01:30,10,524.5,524.75,524.5,524.75,6
20161201|2016-06-10 02:30,10,525,525,525,525,12
20161201|2016-06-10 04:00,10,522.5,522.5,522.5,522.5,3
20161201|2016-06-10 05:30,10,523.25,523.25,523.25,523.25,2
20161201|2016-06-10 06:00,10,523.25,523.75,523.25,523.75,4
20161201|2016-06-10 07:00,10,522.75,522.75,522.75,522.75,1
20161201|2016-06-10 08:30,10,523.25,525.75,523,524.25,173
20161201|2016-06-10 09:00,10,525,526,524,525.25,33
20161201|2016-06-10 09:30,10,524.5,525.75,524.5,525.25,65
20161201|2016-06-10 10:00,10,524.5,525.75,521.5,521.5,126
20161201|2016-06-10 10:30,10,521.75,522.75,520.5,520.75,104
20161201|2016-06-10 11:00,10,521.5,527.5,512,515.5,728
20161201|2016-06-10 11:30,10,514.5,518,514.25,516.5,55
20161201|2016-06-10 12:00,10,516.25,516.25,513.5,515.75,42
20161201|2016-06-10 12:30,10,515,515.5,512.75,512.75,99
20161201|2016-06-10 13:00,10,513.25,513.25,510,510.25,341
20161201|2016-06-12 19:00,13,510,515.25,510,515.25,43
20161201|2016-06-12 19:30,13,515.25,516.5,515.25,516.5,15
20161201|2016-06-12 20:00,13,515.5,515.5,513.5,514.5,44
20161201|2016-06-12 20:30,13,514.75,515,512.75,513.5,59
20161201|2016-06-12 21:00,13,512.5,512.75,512.5,512.75,2
20161201|2016-06-13 00:00,13,512.75,512.75,512.75,512.75,19
20161201|2016-06-13 00:30,13,512.75,512.75,512.75,512.75,6
20161201|2016-06-13 02:00,13,512.75,512.75,512.75,512.75,5
20161201|2016-06-13 02:30,13,512.75,513,512.75,513,25
20161201|2016-06-13 03:00,13,513.5,514.5,513.5,514.5,12
20161201|2016-06-13 05:00,13,515.5,516.5,515.5,515.5,20
20161201|2016-06-13 05:30,13,514.75,514.75,514.75,514.75,1
20161201|2016-06-13 07:00,13,516.5,516.5,515.5,515.5,3
20161201|2016-06-13 07:30,13,514.25,514.75,514,514,5
20161201|2016-06-13 08:30,13,515,517,512.75,517,62
20161201|2016-06-13 09:00,13,517.75,518.75,516,516.5,257
20161201|2016-06-13 09:30,13,516.25,516.25,512,512,169
20161201|2016-06-13 10:00,13,511.5,511.5,508,509,302
20161201|2016-06-13 10:30,13,509.75,510.75,507.75,509.5,49
20161201|2016-06-13 11:00,13,508.5,508.75,506.5,508.75,118
20161201|2016-06-13 11:30,13,508.75,508.75,504.5,504.5,118
20161201|2016-06-13 12:00,13,504.75,506.5,502.75,505.25,105
20161201|2016-06-13 12:30,13,505,505,503,503.75,362
20161201|2016-06-13 13:00,13,504.5,505,502.5,503,142
20161201|2016-06-13 19:00,14,503.25,505,501.75,505,36
20161201|2016-06-13 19:30,14,504,504,504,504,6
20161201|2016-06-13 20:00,14,501.5,501.5,499.75,499.75,66
20161201|2016-06-13 21:30,14,499.25,499.25,499.25,499.25,2
20161201|2016-06-14 00:00,14,500.25,500.25,500.25,500.25,1
20161201|2016-06-14 01:00,14,500.5,500.5,500.25,500.25,2
20161201|2016-06-14 01:30,14,500.5,500.5,500.5,500.5,1
20161201|2016-06-14 02:00,14,499.75,499.75,499,499,2
20161201|2016-06-14 02:30,14,498.25,498.5,498.25,498.5,8
20161201|2016-06-14 03:30,14,500,500,498.25,498.25,12
20161201|2016-06-14 04:00,14,498.5,498.5,498.5,498.5,2
20161201|2016-06-14 04:30,14,498.25,498.25,498,498,32
20161201|2016-06-14 05:00,14,498.25,498.75,498,498.75,6
20161201|2016-06-14 05:30,14,499.25,499.25,499,499,3
20161201|2016-06-14 06:30,14,500.5,500.5,500.5,500.5,1
20161201|2016-06-14 07:00,14,502.5,502.5,502.5,502.5,2
20161201|2016-06-14 08:30,14,503,507.75,501.25,501.5,110
20161201|2016-06-14 09:00,14,501.25,501.5,498.5,499.75,115
20161201|2016-06-14 09:30,14,500.5,501,496.25,497,259
20161201|2016-06-14 10:00,14,497,498.75,496,498.75,58
20161201|2016-06-14 10:30,14,499.75,500.5,498.75,500.5,142
20161201|2016-06-14 11:00,14,499.75,500.5,499.5,500,44
20161201|2016-06-14 11:30,14,499.25,501.75,498.75,501.5,242
20161201|2016-06-14 12:00,14,501.5,503,501,501,80
20161201|2016-06-14 12:30,14,501.5,502.25,500.25,502.25,62
20161201|2016-06-14 13:00,14,502.5,503.5,500.5,503,155
20161201|2016-06-14 20:30,15,503,503,503,503,5
20161201|2016-06-14 21:00,15,502.25,502.25,502.25,502.25,2
20161201|2016-06-14 21:30,15,502,502,501.75,501.75,4
20161201|2016-06-15 00:30,15,502,502.25,502,502.25,7
20161201|2016-06-15 01:00,15,502.25,503,502.25,503,6
20161201|2016-06-15 02:30,15,505,505,505,505,1
20161201|2016-06-15 04:30,15,504.5,504.5,503.25,503.25,107
20161201|2016-06-15 05:00,15,503,503.25,503,503,10
20161201|2016-06-15 05:30,15,503.5,504.5,503.5,504.5,13
20161201|2016-06-15 06:00,15,503.5,503.5,503.5,503.5,1
20161201|2016-06-15 06:30,15,503.25,503.25,503.25,503.25,7
20161201|2016-06-15 07:00,15,504.75,504.75,504.5,504.75,22
20161201|2016-06-15 07:30,15,504.75,504.75,504.75,504.75,1
20161201|2016-06-15 08:30,15,505.5,505.75,501.25,505.5,146
20161201|2016-06-15 09:00,15,505.25,505.25,502,502.75,86
20161201|2016-06-15 09:30,15,503.5,504,499.25,503,268
20161201|2016-06-15 10:00,15,503,503.75,500.5,501,238
20161201|2016-06-15 10:30,15,501.5,502.25,500.25,502,28
20161201|2016-06-15 11:00,15,502.25,504,501,501,63
20161201|2016-06-15 11:30,15,501.5,502.75,500.25,501.75,47
20161201|2016-06-15 12:00,15,501.75,501.75,500,501,28
20161201|2016-06-15 12:30,15,500.75,501.5,500.5,501.5,28
20161201|2016-06-15 13:00,15,502,503,499.25,499.25,123
20161201|2016-06-15 19:00,16,499,500,499,500,10
20161201|2016-06-15 19:30,16,500,500.25,500,500.25,4
20161201|2016-06-15 20:00,16,498.25,498.25,498.25,498.25,2
20161201|2016-06-15 21:30,16,497.75,497.75,497.75,497.75,1
20161201|2016-06-15 22:30,16,498.25,498.25,498.25,498.25,1
20161201|2016-06-16 00:00,16,498.75,498.75,498.75,498.75,1
20161201|2016-06-16 00:30,16,498.75,498.75,498.75,498.75,3
20161201|2016-06-16 03:30,16,499.25,499.25,499,499,2
20161201|2016-06-16 04:00,16,499,499,499,499,11
20161201|2016-06-16 05:00,16,500,500,500,500,4
20161201|2016-06-16 05:30,16,500.25,501,500.25,501,5
20161201|2016-06-16 06:00,16,501,501,501,501,3
20161201|2016-06-16 06:30,16,500.25,500.25,500.25,500.25,1
20161201|2016-06-16 07:00,16,501.25,502.25,501.25,502.25,3
20161201|2016-06-16 07:30,16,501.5,501.5,501.5,501.5,1
20161201|2016-06-16 08:30,16,501.5,501.75,496,496.5,219
20161201|2016-06-16 09:00,16,496.25,497,494.75,497,170
20161201|2016-06-16 09:30,16,496,496.75,495.25,496.75,222
20161201|2016-06-16 10:00,16,496,499.25,494.75,499.25,89
20161201|2016-06-16 10:30,16,498.75,500,498.25,499.25,117
20161201|2016-06-16 11:00,16,498.25,499,494.75,494.75,73
20161201|2016-06-16 11:30,16,495.25,495.75,494.5,495.75,178
20161201|2016-06-16 12:00,16,495.5,496.25,494.75,494.75,119
20161201|2016-06-16 12:30,16,494.25,495,493.5,493.5,76
20161201|2016-06-16 13:00,16,493,494.25,493,494.25,223
20161201|2016-06-16 19:00,17,493,495.25,493,495.25,35
20161201|2016-06-16 22:00,17,495.75,495.75,495.75,495.75,1
20161201|2016-06-17 02:00,17,496.75,496.75,496.75,496.75,1
20161201|2016-06-17 02:30,17,498,498,498,498,5
20161201|2016-06-17 03:00,17,498.25,498.25,495.75,495.75,12
20161201|2016-06-17 03:30,17,496,496,496,496,1
20161201|2016-06-17 04:00,17,496,496.25,496,496.25,4
20161201|2016-06-17 07:00,17,499.25,499.5,499.25,499.5,6
20161201|2016-06-17 07:30,17,499.75,500.25,499,499,5
20161201|2016-06-17 08:30,17,499,501.75,497.25,498.25,144
20161201|2016-06-17 09:00,17,497.75,497.75,496.5,497,56
20161201|2016-06-17 09:30,17,496.25,497,495.25,496,49
20161201|2016-06-17 10:00,17,495.5,497.25,495.5,496.5,43
20161201|2016-06-17 10:30,17,496.5,498.75,496.5,497.75,66
20161201|2016-06-17 11:00,17,497,500.25,497,499.25,73
20161201|2016-06-17 11:30,17,499.5,499.75,497.5,498.25,89
20161201|2016-06-17 12:00,17,498.25,500.75,498.25,500.75,82
20161201|2016-06-17 12:30,17,500.5,501,499,500.5,154
20161201|2016-06-17 13:00,17,500.5,503.25,500.25,502.5,287
20161201|2016-06-19 19:00,20,502.75,502.75,498,499.25,17
20161201|2016-06-19 19:30,20,499.25,499.25,499.25,499.25,1
20161201|2016-06-19 20:00,20,498.25,498.25,498.25,498.25,4
20161201|2016-06-19 20:30,20,498,498,497.5,497.5,2
20161201|2016-06-19 21:00,20,497.75,497.75,497.5,497.5,5
20161201|2016-06-19 22:00,20,497.75,497.75,497.75,497.75,18
20161201|2016-06-19 22:30,20,497.75,498.25,497.75,498.25,11
20161201|2016-06-19 23:00,20,498.25,498.25,498.25,498.25,11
20161201|2016-06-19 23:30,20,498.25,498.25,498.25,498.25,6
20161201|2016-06-20 00:00,20,498.25,498.25,498.25,498.25,8
20161201|2016-06-20 00:30,20,498.25,498.25,498.25,498.25,1
20161201|2016-06-20 01:00,20,498,498.25,498,498.25,18
20161201|2016-06-20 01:30,20,498.25,498.25,498.25,498.25,16
20161201|2016-06-20 02:00,20,498.5,499.25,498.5,499.25,6
20161201|2016-06-20 04:00,20,498.75,498.75,498.75,498.75,1
20161201|2016-06-20 04:30,20,498.25,498.25,498.25,498.25,1
20161201|2016-06-20 05:00,20,498.25,498.25,498.25,498.25,2
20161201|2016-06-20 06:00,20,498,498,498,498,1
20161201|2016-06-20 06:30,20,497.25,497.25,497.25,497.25,1
20161201|2016-06-20 07:00,20,497.75,498.25,497.75,498.25,6
20161201|2016-06-20 07:30,20,498,498,498,498,1
20161201|2016-06-20 08:30,20,497.5,498,495,497.25,126
20161201|2016-06-20 09:00,20,497.75,498.75,497,497,124
20161201|2016-06-20 09:30,20,496,497.25,495.25,497.25,39
20161201|2016-06-20 10:00,20,496.5,499.75,496.5,499.75,26
20161201|2016-06-20 10:30,20,499.5,500,499,499.5,12
20161201|2016-06-20 11:00,20,499,499.25,497.75,498.25,23
20161201|2016-06-20 11:30,20,498,498.5,497,497.5,32
20161201|2016-06-20 12:00,20,496.75,497.5,496.5,496.75,61
20161201|2016-06-20 12:30,20,496.5,497,495.75,496,44
20161201|2016-06-20 13:00,20,496,496,493.75,495,116
20161201|2016-06-20 19:00,21,493.25,495.5,493.25,495.25,64
20161201|2016-06-20 19:30,21,495,495,493.75,493.75,3
20161201|2016-06-20 20:00,21,493.5,494.25,493.5,494,9
20161201|2016-06-20 20:30,21,494,494,494,494,4
20161201|2016-06-20 21:30,21,495,495,495,495,4
20161201|2016-06-21 01:00,21,494.5,494.5,494.5,494.5,7
20161201|2016-06-21 01:30,21,494.75,494.75,494.75,494.75,4
20161201|2016-06-21 02:00,21,494.75,494.75,494.5,494.5,8
20161201|2016-06-21 02:30,21,494.75,496,494.75,495.75,4
20161201|2016-06-21 03:00,21,496.5,496.75,496.5,496.5,8
20161201|2016-06-21 03:30,21,496.5,496.5,494.25,494.25,13
20161201|2016-06-21 04:00,21,495.5,495.5,495.5,495.5,3
20161201|2016-06-21 05:30,21,493.5,493.5,493.5,493.5,2
20161201|2016-06-21 06:00,21,494,494,494,494,1
20161201|2016-06-21 07:00,21,493.25,493.5,492,492,82
20161201|2016-06-21 07:30,21,492,492,490.5,490.75,20
20161201|2016-06-21 08:30,21,490.75,491.25,487.75,490.25,566
20161201|2016-06-21 09:00,21,490,490.25,487.75,488.5,97
20161201|2016-06-21 09:30,21,488.25,489.75,487.5,487.5,138
20161201|2016-06-21 10:00,21,487.25,488,485.25,485.25,231
20161201|2016-06-21 10:30,21,485.25,485.5,484.5,484.75,253
20161201|2016-06-21 11:00,21,484.75,485,480.75,483,591
20161201|2016-06-21 11:30,21,483,483,481.25,481.75,197
20161201|2016-06-21 12:00,21,482,482,480.5,481,224
20161201|2016-06-21 12:30,21,481.25,481.75,480,480,151
20161201|2016-06-21 13:00,21,480,480,477.5,479.25,337
20161201|2016-06-21 19:00,22,478.75,479.25,478,479,69
20161201|2016-06-21 19:30,22,478.75,479.25,478.5,478.5,11
20161201|2016-06-21 20:00,22,479.25,479.75,479.25,479.75,17
20161201|2016-06-21 20:30,22,479.25,479.75,479.25,479.25,25
20161201|2016-06-21 21:00,22,479.25,480.5,479.25,480,36
20161201|2016-06-21 21:30,22,480,480,480,480,5
20161201|2016-06-21 22:00,22,479,479,479,479,4
20161201|2016-06-21 22:30,22,479.25,479.25,479.25,479.25,2
20161201|2016-06-21 23:00,22,479.25,479.25,479,479,9
20161201|2016-06-22 00:00,22,479.75,479.75,479.75,479.75,3
20161201|2016-06-22 01:00,22,480.25,480.25,480.25,480.25,4
20161201|2016-06-22 01:30,22,481.25,481.25,481.25,481.25,1
20161201|2016-06-22 03:00,22,480.75,481.25,480.75,481.25,3
20161201|2016-06-22 03:30,22,481,481.25,481,481,7
20161201|2016-06-22 04:00,22,481,481,481,481,10
20161201|2016-06-22 05:00,22,480.5,480.5,480,480,12
20161201|2016-06-22 05:30,22,480,480.5,480,480.5,19
20161201|2016-06-22 06:00,22,481.25,481.5,481.25,481.5,4
20161201|2016-06-22 06:30,22,481.5,481.5,481.5,481.5,1
20161201|2016-06-22 07:00,22,481.5,481.5,481.5,481.5,6
20161201|2016-06-22 07:30,22,481.25,481.25,480.75,480.75,14
20161201|2016-06-22 08:30,22,481,482,479.5,481.5,214
20161201|2016-06-22 09:00,22,481.5,481.5,479.25,479.5,144
20161201|2016-06-22 09:30,22,479.25,479.75,478.5,478.5,223
20161201|2016-06-22 10:00,22,479,479.25,477,478.75,373
20161201|2016-06-22 10:30,22,478.5,478.5,477.25,478,157
20161201|2016-06-22 11:00,22,477.75,478,476.75,477.5,107
20161201|2016-06-22 11:30,22,477.75,478,476.5,476.75,177
20161201|2016-06-22 12:00,22,477,477.5,476.5,477.5,146
20161201|2016-06-22 12:30,22,477.25,477.25,476.5,476.75,39
20161201|2016-06-22 13:00,22,476.75,477.25,476.25,476.75,160
20161201|2016-06-22 19:00,23,476.25,477,476.25,476.25,61
20161201|2016-06-22 19:30,23,476.25,476.25,476.25,476.25,11
20161201|2016-06-22 20:00,23,476.25,476.25,476,476.25,18
20161201|2016-06-22 20:30,23,476.5,476.5,475.75,475.75,18
20161201|2016-06-22 21:00,23,476.25,476.25,476.25,476.25,19
20161201|2016-06-22 21:30,23,476.25,476.25,476.25,476.25,1
20161201|2016-06-22 22:00,23,476,476,475.5,475.5,15
20161201|2016-06-22 22:30,23,475.5,475.5,475.5,475.5,25
20161201|2016-06-22 23:00,23,475.25,475.25,475,475,175
20161201|2016-06-22 23:30,23,475.25,475.25,475,475,56
20161201|2016-06-23 00:00,23,475,475,475,475,49
20161201|2016-06-23 00:30,23,475,475.25,475,475.25,16
20161201|2016-06-23 01:00,23,475.25,475.25,475.25,475.25,5
20161201|2016-06-23 02:00,23,476.25,476.25,476.25,476.25,1
20161201|2016-06-23 02:30,23,475.75,475.75,474.75,474.75,2
20161201|2016-06-23 03:00,23,475.25,475.25,475,475.25,4
20161201|2016-06-23 03:30,23,475.5,475.5,475.5,475.5,4
20161201|2016-06-23 04:00,23,476,476.5,476,476.5,9
20161201|2016-06-23 04:30,23,476.75,476.75,476,476,6
20161201|2016-06-23 05:00,23,477,477,477,477,2
20161201|2016-06-23 06:00,23,477.75,477.75,477.25,477.5,7
20161201|2016-06-23 07:00,23,477.5,477.5,477.5,477.5,1
20161201|2016-06-23 07:30,23,477,477,475.25,475.75,20
20161201|2016-06-23 08:30,23,475.75,476,472.25,472.75,270
20161201|2016-06-23 09:00,23,472.75,473,471,471,139
20161201|2016-06-23 09:30,23,471,472.25,470.25,471.25,247
20161201|2016-06-23 10:00,23,471.25,475,471.25,474.25,361
20161201|2016-06-23 10:30,23,474.25,474.75,473.25,473.25,102
20161201|2016-06-23 11:00,23,473,474,472.5,472.5,49
20161201|2016-06-23 11:30,23,472.75,473.25,471.75,471.75,69
20161201|2016-06-23 12:00,23,471.25,471.75,471.25,471.75,86
20161201|2016-06-23 12:30,23,471.75,472,470.5,470.75,85
20161201|2016-06-23 13:00,23,470.75,472,470,471.5,179
20161201|2016-06-23 19:00,24,470.75,471.5,470.5,470.5,66
20161201|2016-06-23 19:30,24,470.5,470.5,470,470,24
20161201|2016-06-23 20:00,24,469.5,469.5,469.5,469.5,5
20161201|2016-06-23 20:30,24,470,470,469.75,469.75,20
20161201|2016-06-23 21:00,24,470.25,470.25,469.75,469.75,5
20161201|2016-06-23 21:30,24,468.5,468.5,468,468,10
20161201|2016-06-23 22:00,24,468,468,467,467.5,24
20161201|2016-06-23 22:30,24,467,467,463.75,463.75,25
20161201|2016-06-23 23:00,24,463.5,464,463.5,464,11
20161201|2016-06-23 23:30,24,464.5,465.25,464.5,465,15
20161201|2016-06-24 00:00,24,462.25,462.5,462.25,462.25,4
20161201|2016-06-24 00:30,24,464,465,463.25,465,11
20161201|2016-06-24 01:00,24,466.5,466.5,466.5,466.5,13
20161201|2016-06-24 01:30,24,466.5,466.5,466.5,466.5,3
20161201|2016-06-24 02:00,24,465.75,466.5,465.75,466.5,11
20161201|2016-06-24 02:30,24,466.75,467,466.75,467,3
20161201|2016-06-24 03:00,24,466.75,466.75,466,466,8
20161201|2016-06-24 03:30,24,465.75,465.75,464.25,464.25,6
20161201|2016-06-24 04:00,24,465,465.5,464.25,464.75,27
20161201|2016-06-24 04:30,24,464.5,464.5,464.5,464.5,5
20161201|2016-06-24 05:00,24,464.5,465.25,463.75,464.75,28
20161201|2016-06-24 05:30,24,464.75,465,464.25,464.5,31
20161201|2016-06-24 06:00,24,464,466.5,464,466.5,34
20161201|2016-06-24 06:30,24,465.75,466,465,466,8
20161201|2016-06-24 07:00,24,464.5,464.75,463.5,464,29
20161201|2016-06-24 07:30,24,464.25,464.25,462.75,463.25,21
20161201|2016-06-24 08:30,24,462.5,465.25,460.75,463.75,323
20161201|2016-06-24 09:00,24,463.75,465,462.75,464.25,161
20161201|2016-06-24 09:30,24,464.5,468,463.25,463.25,277
20161201|2016-06-24 10:00,24,464,465,463.75,465,34
20161201|2016-06-24 10:30,24,465,466,464.25,466,37
20161201|2016-06-24 11:00,24,465.25,466,464,464.75,70
20161201|2016-06-24 11:30,24,465,465,463.5,463.5,49
20161201|2016-06-24 12:00,24,463.25,464.25,463.25,464,51
20161201|2016-06-24 12:30,24,463.5,465.5,463.5,465,290
20161201|2016-06-24 13:00,24,464.75,467.75,464.75,467.5,319
20161201|2016-06-26 19:00,27,466.75,467,466,466,94
20161201|2016-06-26 19:30,27,466.25,466.25,466.25,466.25,2
20161201|2016-06-26 20:30,27,468,468.5,468,468.5,2
20161201|2016-06-26 21:00,27,468.25,468.25,467.5,467.5,5
20161201|2016-06-26 21:30,27,467.5,467.5,467.5,467.5,1
20161201|2016-06-26 22:30,27,468,468,468,468,2
20161201|2016-06-26 23:00,27,468,468.5,468,468.5,7
20161201|2016-06-26 23:30,27,468.25,468.25,468.25,468.25,1
20161201|2016-06-27 00:30,27,469.25,469.25,469.25,469.25,1
20161201|2016-06-27 01:00,27,469.5,470.5,469.5,470.5,6
20161201|2016-06-27 01:30,27,471.25,471.25,471.25,471.25,2
20161201|2016-06-27 02:00,27,470.75,470.75,470.5,470.5,3
20161201|2016-06-27 03:00,27,471.25,471.25,471.25,471.25,9
20161201|2016-06-27 03:30,27,470.5,470.75,470.5,470.75,2
20161201|2016-06-27 04:00,27,470.75,470.75,470.5,470.5,34
20161201|2016-06-27 04:30,27,469.75,469.75,469.25,469.5,14
20161201|2016-06-27 05:00,27,469.5,469.5,469.25,469.25,17
20161201|2016-06-27 05:30,27,468.5,468.5,468.5,468.5,2
20161201|2016-06-27 06:30,27,468.25,468.25,467.5,467.5,6
20161201|2016-06-27 07:00,27,467.5,469.25,467.5,469.25,45
20161201|2016-06-27 07:30,27,469.75,469.75,469.75,469.75,25
20161201|2016-06-27 08:30,27,467.25,471,463.75,464.5,647
20161201|2016-06-27 09:00,27,464.5,464.5,461.25,461.75,112
20161201|2016-06-27 09:30,27,462,462.75,461,461,125
20161201|2016-06-27 10:00,27,461.25,461.25,459.75,460,286
20161201|2016-06-27 10:30,27,459.75,461.25,459,461.25,115
20161201|2016-06-27 11:00,27,461.25,462,460.75,461.25,102
20161201|2016-06-27 11:30,27,461.5,462,459.5,459.5,142
20161201|2016-06-27 12:00,27,459.75,459.75,459.25,459.5,73
20161201|2016-06-27 12:30,27,459.5,459.5,457,457.25,252
20161201|2016-06-27 13:00,27,457.25,458,456.75,456.75,317
20161201|2016-06-27 19:00,28,457,457,456,456.5,35
20161201|2016-06-27 19:30,28,456.5,456.5,456.5,456.5,8
20161201|2016-06-27 20:30,28,457,458,457,458,3
20161201|2016-06-27 21:30,28,459.25,459.75,459.25,459.75,20
20161201|2016-06-27 22:00,28,459.75,460,459.75,459.75,7
20161201|2016-06-27 22:30,28,459.75,460.5,459.75,460.5,9
20161201|2016-06-27 23:30,28,461.25,462,461,461,10
20161201|2016-06-28 01:00,28,461.25,461.25,461.25,461.25,7
20161201|2016-06-28 02:00,28,461.5,461.5,461.5,461.5,2
20161201|2016-06-28 02:30,28,461.5,462.5,461.5,462.5,11
20161201|2016-06-28 03:30,28,463.25,463.5,463,463.25,19
20161201|2016-06-28 04:00,28,463,463,462.25,462.25,32
20161201|2016-06-28 04:30,28,462.25,462.25,462,462,13
20161201|2016-06-28 05:00,28,461.75,462.25,461.75,462.25,2
20161201|2016-06-28 05:30,28,463.25,463.25,463.25,463.25,1
20161201|2016-06-28 06:00,28,463.75,464.5,463.75,464.5,2
20161201|2016-06-28 06:30,28,464.25,464.75,464,464.5,14
20161201|2016-06-28 07:00,28,464,464.25,463,464,17
20161201|2016-06-28 07:30,28,463.75,464.5,463.75,464.5,6
20161201|2016-06-28 08:30,28,465.75,465.75,460,460.25,316
20161201|2016-06-28 09:00,28,459.25,460.25,457.25,457.5,222
20161201|2016-06-28 09:30,28,456.75,460,456,458.75,228
20161201|2016-06-28 10:00,28,459.25,459.25,457.25,457.25,115
20161201|2016-06-28 10:30,28,457.5,457.75,456.5,456.75,61
20161201|2016-06-28 11:00,28,457,457,455.75,456,98
20161201|2016-06-28 11:30,28,456.25,457,455.5,456.5,63
20161201|2016-06-28 12:00,28,456.5,456.5,455.25,455.25,59
20161201|2016-06-28 12:30,28,455.25,455.25,452.75,453.75,150
20161201|2016-06-28 13:00,28,453.5,455.5,453.25,453.5,685
20161201|2016-06-28 19:00,29,453.5,453.5,453.5,453.5,6
20161201|2016-06-28 19:30,29,454.5,454.5,454.5,454.5,1
20161201|2016-06-28 20:00,29,454.75,454.75,454.75,454.75,1
20161201|2016-06-28 20:30,29,454.75,454.75,454.75,454.75,1
20161201|2016-06-28 21:00,29,455,456.5,455,456.5,18
20161201|2016-06-28 21:30,29,455.5,455.5,455.5,455.5,1
20161201|2016-06-28 22:00,29,454.5,454.5,454.25,454.25,2
20161201|2016-06-28 22:30,29,454.5,454.5,454.5,454.5,2
20161201|2016-06-28 23:00,29,454.5,454.5,454.5,454.5,2
20161201|2016-06-29 00:30,29,455,455,455,455,2
20161201|2016-06-29 02:00,29,456,456.5,456,456.5,2
20161201|2016-06-29 02:30,29,456.5,456.5,455.25,455.25,2
20161201|2016-06-29 03:30,29,456.25,456.25,456.25,456.25,1
20161201|2016-06-29 04:30,29,455.75,456,455.75,455.75,12
20161201|2016-06-29 05:00,29,453,453,453,453,1
20161201|2016-06-29 05:30,29,454.75,454.75,454.75,454.75,1
20161201|2016-06-29 06:00,29,455.5,455.5,455,455.5,9
20161201|2016-06-29 06:30,29,455.75,455.75,455.75,455.75,1
20161201|2016-06-29 07:00,29,454.5,455.5,454.5,455.5,4
20161201|2016-06-29 07:30,29,455,456.25,455,456,16
20161201|2016-06-29 08:30,29,456,456.75,452,452,180
20161201|2016-06-29 09:00,29,451.75,452.5,447.75,448.25,549
20161201|2016-06-29 09:30,29,449,450.25,448.25,449.75,143
20161201|2016-06-29 10:00,29,450,453,450,452.5,264
20161201|2016-06-29 10:30,29,452,452,450.75,450.75,153
20161201|2016-06-29 11:00,29,450.5,450.5,447.75,448.25,69
20161201|2016-06-29 11:30,29,448.25,448.25,444,445.25,219
20161201|2016-06-29 12:00,29,445.25,448,444,448,254
20161201|2016-06-29 12:30,29,448,448,445.25,446.25,186
20161201|2016-06-29 13:00,29,446.25,446.75,444.75,444.75,202
20161201|2016-06-29 19:00,30,445.5,447.5,445.5,445.75,104
20161201|2016-06-29 19:30,30,445.75,446.75,445.75,446.75,9
20161201|2016-06-29 20:00,30,446.5,446.5,446,446,6
20161201|2016-06-29 20:30,30,446,446,445.75,445.75,12
20161201|2016-06-29 21:00,30,446,446,446,446,1
20161201|2016-06-29 22:30,30,447,447,447,447,1
20161201|2016-06-29 23:00,30,447.25,447.25,447.25,447.25,1
20161201|2016-06-30 00:00,30,447.75,447.75,447.75,447.75,11
20161201|2016-06-30 01:00,30,447.75,448,447.75,448,3
20161201|2016-06-30 02:00,30,448.25,449,448.25,448.75,24
20161201|2016-06-30 02:30,30,449.25,449.75,449.25,449.75,2
20161201|2016-06-30 03:00,30,450.25,450.5,449.75,449.75,23
20161201|2016-06-30 03:30,30,450,450.25,450,450.25,7
20161201|2016-06-30 04:00,30,450.25,450.25,450,450,41
20161201|2016-06-30 04:30,30,450,450,449.75,449.75,43
20161201|2016-06-30 05:00,30,449.5,449.5,448.5,448.5,18
20161201|2016-06-30 05:30,30,448.75,449.25,448.75,449.25,3
20161201|2016-06-30 06:00,30,448.5,448.75,448.25,448.25,36
20161201|2016-06-30 06:30,30,448.5,448.75,448.25,448.25,30
20161201|2016-06-30 07:00,30,447.75,448.25,447.75,448.25,8
20161201|2016-06-30 08:30,30,450,451.25,445.25,449.25,885
20161201|2016-06-30 09:00,30,448.5,448.75,446,446.5,222
20161201|2016-06-30 09:30,30,446,448,445,446,387
20161201|2016-06-30 10:00,30,446,446.5,445.25,446,1088
20161201|2016-06-30 10:30,30,446.25,447.75,445.25,447.25,462
20161201|2016-06-30 11:00,30,445,449.25,440,448.75,795
20161201|2016-06-30 11:30,30,448.75,451,447.5,449.75,597
20161201|2016-06-30 12:00,30,449.5,453,449,450.5,344
20161201|2016-06-30 12:30,30,450.25,453.5,449.5,452.75,339
20161201|2016-06-30 13:00,30,451.75,453,446,448.5,440
20161201|2016-06-30 19:00,1,445,447.75,445,446,58
20161201|2016-06-30 19:30,1,446,446,445,445,8
20161201|2016-06-30 20:00,1,445,445,443.25,444.75,57
20161201|2016-06-30 20:30,1,444.75,444.75,443.75,444,12
20161201|2016-06-30 21:00,1,443.75,443.75,443.75,443.75,1
20161201|2016-06-30 21:30,1,443.75,444,443.75,444,6
20161201|2016-06-30 22:00,1,444,444.25,444,444.25,19
20161201|2016-06-30 23:00,1,443.75,443.75,443.75,443.75,7
20161201|2016-06-30 23:30,1,443.75,443.75,443.75,443.75,1
20161201|2016-07-01 00:30,1,443.75,443.75,443.75,443.75,3
20161201|2016-07-01 01:00,1,443.75,443.75,443.5,443.5,4
20161201|2016-07-01 01:30,1,443.5,443.75,443.5,443.75,36
20161201|2016-07-01 02:00,1,443.75,443.75,443.75,443.75,6
20161201|2016-07-01 02:30,1,443.75,443.75,443.75,443.75,13
20161201|2016-07-01 03:00,1,443.5,443.5,443.5,443.5,7
20161201|2016-07-01 03:30,1,443,443,443,443,2
20161201|2016-07-01 04:00,1,442.75,443,442.75,443,14
20161201|2016-07-01 04:30,1,443,443,443,443,7
20161201|2016-07-01 05:00,1,443,443.5,443,443.5,12
20161201|2016-07-01 05:30,1,443,443,443,443,1
20161201|2016-07-01 06:00,1,442.5,442.5,442.5,442.5,7
20161201|2016-07-01 06:30,1,442.25,442.25,442.25,442.25,2
20161201|2016-07-01 07:00,1,442.75,442.75,442,442,7
20161201|2016-07-01 07:30,1,441.75,442.75,441.75,442.75,6
20161201|2016-07-01 08:30,1,442.25,443,437,437,772
20161201|2016-07-01 09:00,1,437,437,435.75,436,395
20161201|2016-07-01 09:30,1,436.25,438.25,434.25,437.25,487
20161201|2016-07-01 10:00,1,437,440.25,436.5,437,272
20161201|2016-07-01 10:30,1,436.25,437.5,435.25,437.25,158
20161201|2016-07-01 11:00,1,437.5,438.5,435.25,435.5,274
20161201|2016-07-01 11:30,1,435.5,438.25,435.5,436.75,165
20161201|2016-07-01 12:00,1,436.75,437.25,435.75,436.25,122
20161201|2016-07-01 12:30,1,435.75,437.25,435.25,437.25,122
20161201|2016-07-01 13:00,1,437,439.75,435.25,435.5,405
20161201|2016-07-05 08:30,5,436.5,436.75,428,431.5,635
20161201|2016-07-05 09:00,5,431.25,431.25,425.5,426,149
20161201|2016-07-05 09:30,5,426,430.25,424,428.5,498
20161201|2016-07-05 10:00,5,428.5,430.75,427.75,429.25,93
20161201|2016-07-05 10:30,5,429,431,427.25,429.5,61
20161201|2016-07-05 11:00,5,429.75,431,427.75,429.75,98
20161201|2016-07-05 11:30,5,430,433,429.5,432,59
20161201|2016-07-05 12:00,5,431.75,434,430.75,433.75,71
20161201|2016-07-05 12:30,5,433.5,437.75,433.5,437.75,184
20161201|2016-07-05 13:00,5,436.75,442.25,436,440.5,312
20161201|2016-07-05 19:00,6,440.25,441,439.25,439.25,40
20161201|2016-07-05 19:30,6,438.5,439,438.5,439,5
20161201|2016-07-05 20:00,6,437.5,437.75,436.75,437.25,19
20161201|2016-07-05 20:30,6,438.5,440.75,438.25,440.5,10
20161201|2016-07-05 21:00,6,439.75,439.75,439.5,439.5,4
20161201|2016-07-05 21:30,6,439,439,439,439,1
20161201|2016-07-05 23:30,6,440.5,440.5,440.5,440.5,1
20161201|2016-07-06 00:00,6,440.25,440.25,440,440,10
20161201|2016-07-06 01:00,6,440.25,440.75,439.75,439.75,14
20161201|2016-07-06 01:30,6,439.25,439.25,439.25,439.25,7
20161201|2016-07-06 02:00,6,439.25,439.25,439.25,439.25,5
20161201|2016-07-06 02:30,6,440,440,440,440,6
20161201|2016-07-06 03:00,6,440,440,439.25,439.25,17
20161201|2016-07-06 03:30,6,439,439.5,437.25,438.25,34
20161201|2016-07-06 04:00,6,438,438.5,437.25,437.25,11
20161201|2016-07-06 04:30,6,437.5,437.5,437,437,11
20161201|2016-07-06 05:00,6,437.25,437.5,437,437,6
20161201|2016-07-06 05:30,6,436.75,436.75,436.75,436.75,5
20161201|2016-07-06 06:00,6,435.75,435.75,435.25,435.75,3
20161201|2016-07-06 06:30,6,435.75,435.75,435,435,2
20161201|2016-07-06 07:00,6,434,435.25,434,435.25,13
20161201|2016-07-06 07:30,6,435.25,435.5,435,435.25,10
20161201|2016-07-06 08:30,6,436,436.25,432,435.5,476
20161201|2016-07-06 09:00,6,434.75,434.75,431,432.75,293
20161201|2016-07-06 09:30,6,432.25,433,430.75,433,211
20161201|2016-07-06 10:00,6,433.25,434,432.25,432.25,280
20161201|2016-07-06 10:30,6,432.25,432.25,430.75,432.25,151
20161201|2016-07-06 11:00,6,432.25,434.5,432.25,433.75,452
20161201|2016-07-06 11:30,6,434.25,436,433.75,434.75,199
20161201|2016-07-06 12:00,6,434.75,436,434.75,436,105
20161201|2016-07-06 12:30,6,436.25,437.25,435,436.5,136
20161201|2016-07-06 13:00,6,436.25,441,436,438,538
20161201|2016-07-06 19:00,7,438.5,441,438.5,441,17
20161201|2016-07-06 19:30,7,441,441.25,441,441.25,8
20161201|2016-07-06 20:00,7,440,440,440,440,2
20161201|2016-07-06 21:30,7,440,440,440,440,2
20161201|2016-07-06 22:00,7,440,440,439.5,439.5,10
20161201|2016-07-06 23:00,7,440.5,440.5,440.5,440.5,1
20161201|2016-07-06 23:30,7,441.5,441.5,441.5,441.5,1
20161201|2016-07-07 00:30,7,441.25,441.25,438.75,438.75,39
20161201|2016-07-07 01:00,7,440.75,440.75,440.75,440.75,1
20161201|2016-07-07 02:00,7,441,441,441,441,1
20161201|2016-07-07 02:30,7,441,441,440.5,440.75,25
20161201|2016-07-07 04:00,7,442,442,442,442,1
20161201|2016-07-07 05:30,7,440.75,440.75,440.75,440.75,2
20161201|2016-07-07 06:00,7,440.5,440.5,440.5,440.5,1
20161201|2016-07-07 07:00,7,441,443.75,441,443,52
20161201|2016-07-07 07:30,7,443.25,444.5,443.25,444.5,12
20161201|2016-07-07 08:30,7,445.25,446,442,443.5,209
20161201|2016-07-07 09:00,7,443.25,443.25,439.25,440.75,198
20161201|2016-07-07 09:30,7,439.5,441.25,438.75,440,95
20161201|2016-07-07 10:00,7,438.75,439.25,437.75,438.75,102
20161201|2016-07-07 10:30,7,438.25,438.75,436.5,437.5,158
20161201|2016-07-07 11:00,7,437.25,438.25,436,437,83
20161201|2016-07-07 11:30,7,436.75,437.25,435.5,435.75,336
20161201|2016-07-07 12:00,7,436.75,437,435,435,119
20161201|2016-07-07 12:30,7,435,436.5,434.75,434.75,167
20161201|2016-07-07 13:00,7,434.75,437,434.25,436,367
20161201|2016-07-07 19:00,8,436,438.25,436,438.25,23
20161201|2016-07-07 19:30,8,437.25,437.25,436,436,3
20161201|2016-07-07 20:00,8,436,436,435.5,435.75,9
20161201|2016-07-07 20:30,8,436,436,435.5,435.75,9
20161201|2016-07-07 21:00,8,436,436.25,435.25,435.25,12
20161201|2016-07-07 22:00,8,437.5,437.75,437.5,437.75,6
20161201|2016-07-07 22:30,8,437,437,437,437,7
20161201|2016-07-07 23:00,8,438.25,438.5,438.25,438.5,22
20161201|2016-07-07 23:30,8,438.25,438.5,438.25,438.5,6
20161201|2016-07-08 00:30,8,437.75,438.5,437.75,438.5,10
20161201|2016-07-08 01:00,8,438.25,438.75,438.25,438.75,18
20161201|2016-07-08 01:30,8,438.75,438.75,438.75,438.75,2
20161201|2016-07-08 02:00,8,439.5,439.5,439.5,439.5,1
20161201|2016-07-08 03:00,8,439.5,441,439.5,441,4
20161201|2016-07-08 03:30,8,440.75,440.75,440.75,440.75,5
20161201|2016-07-08 04:00,8,440.25,440.25,439.75,440,25
20161201|2016-07-08 04:30,8,440,440,440,440,1
20161201|2016-07-08 05:30,8,440.5,440.5,440.5,440.5,2
20161201|2016-07-08 06:00,8,439.75,439.75,439.75,439.75,2
20161201|2016-07-08 06:30,8,440,440,440,440,5
20161201|2016-07-08 07:30,8,440,441,438.75,439,133
20161201|2016-07-08 08:30,8,440,443,438,440.25,135
20161201|2016-07-08 09:00,8,440.5,444.25,439.75,440.5,94
20161201|2016-07-08 09:30,8,440.75,444.5,440.75,443,106
20161201|2016-07-08 10:00,8,442.25,445.75,442.25,445.25,205
20161201|2016-07-08 10:30,8,445.75,447.5,445,447,73
20161201|2016-07-08 11:00,8,447.25,447.25,443.25,444.25,90
20161201|2016-07-08 11:30,8,444.25,447.25,444.25,447.25,50
20161201|2016-07-08 12:00,8,447.25,449,447.25,448,160
20161201|2016-07-08 12:30,8,448,448,444.5,445,120
20161201|2016-07-08 13:00,8,444.75,446.75,443.5,445.5,158
20161201|2016-07-10 19:00,11,448,449,445.5,445.5,55
20161201|2016-07-10 19:30,11,443.75,444.25,443,444.25,5
20161201|2016-07-10 20:00,11,443.5,444.5,443.5,444,12
20161201|2016-07-10 20:30,11,443.75,443.75,443.25,443.25,7
20161201|2016-07-10 21:00,11,443.5,443.5,443.5,443.5,1
20161201|2016-07-10 21:30,11,443.5,443.75,443.5,443.75,23
20161201|2016-07-10 22:00,11,443.75,444,443.75,444,13
20161201|2016-07-10 22:30,11,444,444,443.75,443.75,10
20161201|2016-07-10 23:00,11,444,444,443.75,443.75,5
20161201|2016-07-10 23:30,11,443.75,443.75,443.75,443.75,1
20161201|2016-07-11 01:00,11,443,443.5,443,443.5,2
20161201|2016-07-11 01:30,11,442.75,443.75,442.75,443.5,20
20161201|2016-07-11 02:00,11,443.75,444.75,443.25,443.25,41
20161201|2016-07-11 02:30,11,443.25,444.5,443.25,443.5,67
20161201|2016-07-11 03:00,11,443.75,444,443.5,444,12
20161201|2016-07-11 03:30,11,445.75,445.75,445.75,445.75,5
20161201|2016-07-11 04:00,11,446,448.25,446,447.25,73
20161201|2016-07-11 04:30,11,446.25,446.25,446.25,446.25,1
20161201|2016-07-11 06:00,11,446,446,446,446,1
20161201|2016-07-11 06:30,11,446.5,446.5,446.5,446.5,1
20161201|2016-07-11 07:00,11,446.25,447.75,446.25,447.5,9
20161201|2016-07-11 07:30,11,447.75,448,447.75,448,21
20161201|2016-07-11 08:30,11,447.75,449.25,445,445.25,280
20161201|2016-07-11 09:00,11,445.25,445.25,441,442.25,204
20161201|2016-07-11 09:30,11,441.75,443,440.5,442.75,78
20161201|2016-07-11 10:00,11,442.75,442.75,439.25,440,130
20161201|2016-07-11 10:30,11,440.25,442.25,438.75,442,66
20161201|2016-07-11 11:00,11,441,441,438,438.25,302
20161201|2016-07-11 11:30,11,438.25,440.75,437.75,439.75,121
20161201|2016-07-11 12:00,11,439.5,441.25,439.25,440.75,26
20161201|2016-07-11 12:30,11,440.5,441.5,440,440.25,103
20161201|2016-07-11 13:00,11,440,441.75,439.75,440,138
20161201|2016-07-11 19:00,12,436,441.25,436,441,21
20161201|2016-07-11 19:30,12,441.75,441.75,441.75,441.75,3
20161201|2016-07-11 20:00,12,442,442.25,441.25,441.5,20
20161201|2016-07-11 20:30,12,441.5,441.5,441.25,441.25,8
20161201|2016-07-11 21:00,12,441.25,441.25,441,441,12
20161201|2016-07-11 21:30,12,440.75,440.75,440.75,440.75,11
20161201|2016-07-11 22:00,12,440.75,440.75,440.75,440.75,20
20161201|2016-07-11 22:30,12,440.75,440.75,440.5,440.75,16
20161201|2016-07-11 23:00,12,440.75,440.75,440.75,440.75,32
20161201|2016-07-11 23:30,12,440.75,441,440.75,441,7
20161201|2016-07-12 01:00,12,441.5,441.5,441.5,441.5,1
20161201|2016-07-12 01:30,12,441.5,441.5,441.5,441.5,2
20161201|2016-07-12 02:00,12,441,441.25,441,441.25,23
20161201|2016-07-12 02:30,12,441.25,441.25,441.25,441.25,12
20161201|2016-07-12 03:00,12,441,441,440.75,441,5
20161201|2016-07-12 03:30,12,442.25,443.5,441.5,441.5,32
20161201|2016-07-12 04:00,12,442.5,442.5,442.5,442.5,2
20161201|2016-07-12 04:30,12,442.25,442.25,440,440,25
20161201|2016-07-12 05:00,12,439,439,437,437,18
20161201|2016-07-12 05:30,12,437.25,437.75,437.25,437.75,7
20161201|2016-07-12 06:00,12,437.75,437.75,436.75,437.5,46
20161201|2016-07-12 06:30,12,437.75,437.75,437.75,437.75,2
20161201|2016-07-12 07:00,12,438,438,438,438,1
20161201|2016-07-12 07:30,12,437.5,437.5,437,437,2
20161201|2016-07-12 08:30,12,439,440.5,435.5,435.5,293
20161201|2016-07-12 09:00,12,435.75,438.75,435.5,438.5,165
20161201|2016-07-12 09:30,12,439.25,439.75,437,439,205
20161201|2016-07-12 10:00,12,439,439.75,438.5,439.5,137
20161201|2016-07-12 10:30,12,439.25,439.25,436.75,437.5,342
20161201|2016-07-12 11:00,12,438.25,446.25,437.5,439.75,709
20161201|2016-07-12 11:30,12,440.5,441.75,439.25,440.25,174
20161201|2016-07-12 12:00,12,439.75,442.75,439.75,442,214
20161201|2016-07-12 12:30,12,442.25,445.25,441.25,445.25,566
20161201|2016-07-12 13:00,12,445.25,449,444.5,446.5,1127
20161201|2016-07-12 19:00,13,445.5,447.5,445.5,447.5,42
20161201|2016-07-12 19:30,13,446,446,445.5,446,17
20161201|2016-07-12 20:00,13,444.5,444.5,444.5,444.5,10
20161201|2016-07-12 20:30,13,445.5,445.5,445.5,445.5,2
20161201|2016-07-12 21:30,13,446,446.75,446,446.75,8
20161201|2016-07-12 22:00,13,446.75,447.5,446.75,447.5,9
20161201|2016-07-12 22:30,13,447.75,447.75,447.75,447.75,1
20161201|2016-07-13 01:00,13,445.75,445.75,445.75,445.75,2
20161201|2016-07-13 01:30,13,445.75,446.25,445.75,446.25,9
20161201|2016-07-13 02:00,13,445.5,445.5,445.5,445.5,2
20161201|2016-07-13 03:00,13,444.5,445.75,444.5,445.75,28
20161201|2016-07-13 04:00,13,447.75,449,447.75,448.5,16
20161201|2016-07-13 04:30,13,449.75,450,449.75,450,4
20161201|2016-07-13 05:00,13,450,451.5,450,451.5,7
20161201|2016-07-13 05:30,13,451.5,454.5,451.5,454.25,44
20161201|2016-07-13 06:00,13,453.75,453.75,452.5,452.5,15
20161201|2016-07-13 06:30,13,452.75,453.5,452.75,453,10
20161201|2016-07-13 07:00,13,453,453.5,452,453.5,14
20161201|2016-07-13 07:30,13,453.5,453.75,452.5,452.75,16
20161201|2016-07-13 08:30,13,451.75,457.5,451.75,455.25,649
20161201|2016-07-13 09:00,13,455.25,458,454.5,455.25,508
20161201|2016-07-13 09:30,13,455.25,457,453,454.25,352
20161201|2016-07-13 10:00,13,454,455,452.75,452.75,195
20161201|2016-07-13 10:30,13,453.25,454.5,451,451.5,183
20161201|2016-07-13 11:00,13,451.75,452,447.75,449.5,180
20161201|2016-07-13 11:30,13,449.25,450.75,448.5,449,161
20161201|2016-07-13 12:00,13,449,451.25,448.25,451.25,229
20161201|2016-07-13 12:30,13,451.5,451.75,449.75,449.75,215
20161201|2016-07-13 13:00,13,449.5,450,447.25,447.25,333
20161201|2016-07-13 19:00,14,448,448.5,447,448.5,78
20161201|2016-07-13 19:30,14,449.25,449.75,449.25,449.5,11
20161201|2016-07-13 20:00,14,449.75,449.75,449.5,449.5,10
20161201|2016-07-13 21:30,14,449.5,449.5,449.25,449.5,5
20161201|2016-07-13 22:00,14,449.25,449.25,449.25,449.25,1
20161201|2016-07-13 22:30,14,449.5,449.5,449.5,449.5,8
20161201|2016-07-13 23:00,14,449.25,449.25,448.75,448.75,9
20161201|2016-07-14 01:30,14,450.5,450.5,450.5,450.5,1
20161201|2016-07-14 02:00,14,450.5,451,450.5,451,3
20161201|2016-07-14 02:30,14,451.5,451.5,451.5,451.5,6
20161201|2016-07-14 03:00,14,452.25,452.25,451.75,451.75,5
20161201|2016-07-14 04:00,14,451,451,450.75,450.75,3
20161201|2016-07-14 04:30,14,452.75,452.75,452.75,452.75,1
20161201|2016-07-14 05:00,14,453.25,453.5,453.25,453.5,2
20161201|2016-07-14 06:00,14,452,452,452,452,2
20161201|2016-07-14 06:30,14,453.5,455,453,455,45
20161201|2016-07-14 07:00,14,455.5,455.5,451.75,452.5,38
20161201|2016-07-14 07:30,14,453,453,452.5,452.5,10
20161201|2016-07-14 08:30,14,452.5,455,451.25,451.75,474
20161201|2016-07-14 09:00,14,452,454.5,451.5,454,210
20161201|2016-07-14 09:30,14,453.75,454.5,451,451.5,168
20161201|2016-07-14 10:00,14,451.25,451.75,449.75,449.75,229
20161201|2016-07-14 10:30,14,449.5,450.5,449,450.5,193
20161201|2016-07-14 11:00,14,450.5,451.5,442.25,443.25,372
20161201|2016-07-14 11:30,14,442.75,446.25,441.75,446,180
20161201|2016-07-14 12:00,14,446.25,446.25,441.25,443,142
20161201|2016-07-14 12:30,14,443.25,444.75,442.25,443,131
20161201|2016-07-14 13:00,14,443.25,445.75,442.5,444,309
20161201|2016-07-14 19:00,15,443.75,446.25,443.75,446.25,53
20161201|2016-07-14 19:30,15,446.25,446.25,446.25,446.25,2
20161201|2016-07-14 20:00,15,446.5,447.75,446.5,447.75,13
20161201|2016-07-14 21:00,15,447.5,447.5,447.5,447.5,1
20161201|2016-07-14 21:30,15,447.75,448,447.75,448,2
20161201|2016-07-14 22:00,15,448.75,450.5,448.75,449,10
20161201|2016-07-14 22:30,15,448.5,448.5,448.25,448.25,8
20161201|2016-07-14 23:00,15,447.5,447.75,447.5,447.75,16
20161201|2016-07-14 23:30,15,447.25,447.5,447.25,447.5,2
20161201|2016-07-15 00:30,15,447.25,447.25,446.5,446.5,4
20161201|2016-07-15 01:00,15,446.75,446.75,446.75,446.75,2
20161201|2016-07-15 01:30,15,446.5,447.25,446.5,447.25,16
20161201|2016-07-15 02:00,15,448.5,449.25,446.5,447,11
20161201|2016-07-15 02:30,15,447.75,448.5,447.75,448.5,2
20161201|2016-07-15 03:30,15,447,447.25,447,447.25,3
20161201|2016-07-15 04:00,15,447.5,447.5,447.25,447.5,5
20161201|2016-07-15 04:30,15,447.25,447.25,447.25,447.25,1
20161201|2016-07-15 05:00,15,447.75,447.75,446.75,446.75,7
20161201|2016-07-15 05:30,15,447,447.25,445.25,445.5,16
20161201|2016-07-15 06:00,15,446.25,446.25,442,442,62
20161201|2016-07-15 06:30,15,442.75,444.25,439.75,444.25,72
20161201|2016-07-15 07:00,15,442,446,441.5,445.5,104
20161201|2016-07-15 07:30,15,444.75,448.25,444.75,447,58
20161201|2016-07-15 08:30,15,447,448.5,440.75,442.75,361
20161201|2016-07-15 09:00,15,442.75,444.25,442.5,443.5,86
20161201|2016-07-15 09:30,15,443,446.25,442.25,446,181
20161201|2016-07-15 10:00,15,446,447,443.5,444,134
20161201|2016-07-15 10:30,15,444.25,446.25,443.5,445.75,115
20161201|2016-07-15 11:00,15,445.25,445.25,442.5,443.25,197
20161201|2016-07-15 11:30,15,444.25,445.25,442,442.75,36
20161201|2016-07-15 12:00,15,442.75,443.5,442.25,442.75,39
20161201|2016-07-15 12:30,15,442.75,443,441.25,442.75,84
20161201|2016-07-15 13:00,15,442.25,442.25,439,439.5,273
20161201|2016-07-17 19:00,18,435.25,443,435.25,441,85
20161201|2016-07-17 19:30,18,442,442.5,439.75,439.75,5
20161201|2016-07-17 20:00,18,443.25,443.25,443.25,443.25,2
20161201|2016-07-17 21:00,18,442.25,442.25,442.25,442.25,31
20161201|2016-07-17 21:30,18,442.25,442.5,442,442,28
20161201|2016-07-17 22:00,18,442,442,442,442,5
20161201|2016-07-17 22:30,18,442.25,442.25,442.25,442.25,12
20161201|2016-07-18 01:00,18,443.25,443.25,443.25,443.25,3
20161201|2016-07-18 01:30,18,442,442,442,442,1
20161201|2016-07-18 02:00,18,442,442.25,442,442.25,3
20161201|2016-07-18 02:30,18,444.75,444.75,444.75,444.75,3
20161201|2016-07-18 03:00,18,443,443,443,443,21
20161201|2016-07-18 03:30,18,443.75,446,443.75,445.75,13
20161201|2016-07-18 04:30,18,443,443,443,443,33
20161201|2016-07-18 05:00,18,442.5,443.25,442.5,443,60
20161201|2016-07-18 05:30,18,442.5,442.5,442.5,442.5,1
20161201|2016-07-18 06:00,18,442,442,442,442,2
20161201|2016-07-18 06:30,18,443.5,443.5,443.5,443.5,2
20161201|2016-07-18 07:00,18,443,443,441.5,441.5,38
20161201|2016-07-18 07:30,18,440.5,441.25,440.5,441,12
20161201|2016-07-18 08:30,18,440,442.5,438,440.75,389
20161201|2016-07-18 09:00,18,440.5,444.5,439.75,444.5,198
20161201|2016-07-18 09:30,18,444,445.5,442.5,445.5,216
20161201|2016-07-18 10:00,18,445.5,446.25,443.5,444.25,126
20161201|2016-07-18 10:30,18,444.75,446.75,443.75,446,133
20161201|2016-07-18 11:00,18,446,446,441.25,441.5,146
20161201|2016-07-18 11:30,18,441.5,445,441.5,444.75,118
20161201|2016-07-18 12:00,18,444.75,445.5,444.25,444.5,45
20161201|2016-07-18 12:30,18,444.75,445.5,443.75,445.5,90
20161201|2016-07-18 13:00,18,445.5,447,445.25,445.5,469
20161201|2016-07-18 19:00,19,444.25,444.75,443.75,443.75,31
20161201|2016-07-18 19:30,19,444.25,444.25,444,444,2
20161201|2016-07-18 20:00,19,443,444,443,444,10
20161201|2016-07-18 21:00,19,443.75,444.25,443.75,444,36
20161201|2016-07-18 21:30,19,443.5,443.5,443.5,443.5,3
20161201|2016-07-18 22:00,19,443,443,443,443,32
20161201|2016-07-18 22:30,19,443,443,443,443,15
20161201|2016-07-18 23:00,19,443.25,443.25,443.25,443.25,2
20161201|2016-07-19 01:00,19,444.25,444.5,443.75,443.75,6
20161201|2016-07-19 01:30,19,443.25,443.25,443.25,443.25,1
20161201|2016-07-19 02:00,19,442.75,443,442.75,443,3
20161201|2016-07-19 02:30,19,441.25,441.25,440.5,441,11
20161201|2016-07-19 03:00,19,441.25,441.75,441,441.75,28
20161201|2016-07-19 03:30,19,442.75,442.75,442,442.75,5
20161201|2016-07-19 04:00,19,442.75,442.75,442.75,442.75,1
20161201|2016-07-19 04:30,19,442.5,442.5,442.5,442.5,1
20161201|2016-07-19 05:00,19,442.5,442.75,442.5,442.5,4
20161201|2016-07-19 06:30,19,442.25,442.25,441.5,441.5,5
20161201|2016-07-19 07:00,19,441.5,441.5,440.25,441,8
20161201|2016-07-19 07:30,19,441,441.25,441,441.25,2
20161201|2016-07-19 08:30,19,439.75,440.75,436,436.25,1596
20161201|2016-07-19 09:00,19,436,437.5,435,437.5,285
20161201|2016-07-19 09:30,19,437,437,435.5,435.75,64
20161201|2016-07-19 10:00,19,435.75,438.5,435.75,437.25,480
20161201|2016-07-19 10:30,19,437.5,437.5,435.5,437,47
20161201|2016-07-19 11:00,19,437,437.25,436.5,437.25,155
20161201|2016-07-19 11:30,19,437.5,437.5,435.75,435.75,44
20161201|2016-07-19 12:00,19,435.5,436.5,434.75,436,166
20161201|2016-07-19 12:30,19,435.25,436.5,435.25,436,49
20161201|2016-07-19 13:00,19,436.25,437.75,435.75,437.75,403
20161201|2016-07-19 19:00,20,437,437.5,436,436.5,74
20161201|2016-07-19 20:00,20,437.25,439,437,437.25,25
20161201|2016-07-19 20:30,20,435.75,436.5,435.75,436.5,2
20161201|2016-07-19 21:30,20,437.5,437.5,437.5,437.5,1
20161201|2016-07-20 00:00,20,439.5,439.5,439.5,439.5,1
20161201|2016-07-20 00:30,20,439.75,440,439.75,440,9
20161201|2016-07-20 01:00,20,440,440,440,440,20
20161201|2016-07-20 02:00,20,440,440,440,440,1
20161201|2016-07-20 03:00,20,441.5,442,441,441,19
20161201|2016-07-20 03:30,20,440,440.75,439.75,440.5,15
20161201|2016-07-20 04:00,20,440.75,440.75,440.75,440.75,5
20161201|2016-07-20 04:30,20,440.75,440.75,439,439,21
20161201|2016-07-20 05:00,20,438,438,438,438,1
20161201|2016-07-20 05:30,20,437,439,437,438.5,15
20161201|2016-07-20 06:00,20,438.5,439.25,438.5,439,12
20161201|2016-07-20 06:30,20,438.75,439.5,438.25,439.5,35
20161201|2016-07-20 07:00,20,438.75,439.75,438.75,439.75,24
20161201|2016-07-20 07:30,20,439.5,439.5,439.5,439.5,1
20161201|2016-07-20 08:30,20,439.75,439.75,436.75,437.75,288
20161201|2016-07-20 09:00,20,437.5,439.25,436.75,436.75,99
20161201|2016-07-20 09:30,20,437,437.25,433,433.5,471
20161201|2016-07-20 10:00,20,433.5,435,432.75,432.75,304
20161201|2016-07-20 10:30,20,432.75,433.25,431.25,432,349
20161201|2016-07-20 11:00,20,431.5,431.75,430,431,175
20161201|2016-07-20 11:30,20,430.75,430.75,427.25,427.75,286
20161201|2016-07-20 12:00,20,428,428.75,427,428.5,265
20161201|2016-07-20 12:30,20,428.75,432.25,428.75,431.5,291
20161201|2016-07-20 13:00,20,431.25,433.75,431.25,433.75,184
20161201|2016-07-20 19:00,21,434.25,434.5,432,432.75,20
20161201|2016-07-20 19:30,21,433,433.25,433,433.25,16
20161201|2016-07-20 20:00,21,434.5,434.5,434.5,434.5,1
20161201|2016-07-20 21:00,21,433.75,433.75,433.75,433.75,3
20161201|2016-07-20 22:00,21,435.5,436,434.75,436,12
20161201|2016-07-20 22:30,21,435.25,435.25,433.75,433.75,2
20161201|2016-07-20 23:00,21,433.75,434.5,433.75,434.5,5
20161201|2016-07-21 00:00,21,433.75,433.75,433.75,433.75,62
20161201|2016-07-21 00:30,21,434,434,434,434,1
20161201|2016-07-21 01:00,21,434,435.75,434,435.25,4
20161201|2016-07-21 02:00,21,437,438,437,438,11
20161201|2016-07-21 02:30,21,438.5,438.5,438.5,438.5,1
20161201|2016-07-21 03:00,21,436.25,436.5,436.25,436.5,6
20161201|2016-07-21 03:30,21,436.5,437.5,436,436.25,13
20161201|2016-07-21 04:00,21,436.5,436.5,436,436,36
20161201|2016-07-21 04:30,21,437,438.25,437,437.25,7
20161201|2016-07-21 05:00,21,435.75,435.75,435.25,435.25,3
20161201|2016-07-21 05:30,21,434.75,436,434.75,436,28
20161201|2016-07-21 06:00,21,436.5,436.5,435.5,435.5,12
20161201|2016-07-21 06:30,21,436.25,436.25,435.25,436.25,52
20161201|2016-07-21 07:00,21,435.75,436.5,435.75,436.5,7
20161201|2016-07-21 07:30,21,436.5,437.25,436.5,437,11
20161201|2016-07-21 08:30,21,436.75,437,432.5,433.5,593
20161201|2016-07-21 09:00,21,433.25,434,431.75,432.5,205
20161201|2016-07-21 09:30,21,432,433.75,430.75,433.5,230
20161201|2016-07-21 10:00,21,432.75,436.75,432.75,436,87
20161201|2016-07-21 10:30,21,436.25,438.75,436.25,437,147
20161201|2016-07-21 11:00,21,436.5,437.75,434,434.75,580
20161201|2016-07-21 11:30,21,435,435,432,432.75,314
20161201|2016-07-21 12:00,21,432.5,434.75,432,434.25,218
20161201|2016-07-21 12:30,21,434,434.5,433.25,433.75,113
20161201|2016-07-21 13:00,21,433.5,434.5,433,433.75,249
20161201|2016-07-21 19:00,22,433.25,436.25,432.5,436.25,85
20161201|2016-07-21 19:30,22,436.75,436.75,435.5,435.5,9
20161201|2016-07-21 20:00,22,435.25,435.25,435.25,435.25,14
20161201|2016-07-21 20:30,22,436,436,436,436,1
20161201|2016-07-21 21:00,22,435.5,435.5,434.5,435,13
20161201|2016-07-21 21:30,22,434.25,434.25,434,434,6
20161201|2016-07-21 22:00,22,434.25,434.25,433.75,433.75,5
20161201|2016-07-22 01:00,22,433.5,433.5,432.75,432.75,47
20161201|2016-07-22 01:30,22,432.5,433,431.25,431.75,96
20161201|2016-07-22 02:00,22,432.25,432.25,431.25,431.25,6
20161201|2016-07-22 02:30,22,431.75,432.75,431.75,432.75,12
20161201|2016-07-22 03:00,22,432.75,433,432.5,432.75,20
20161201|2016-07-22 03:30,22,433,433.75,433,433,27
20161201|2016-07-22 04:00,22,432.5,433,432.5,432.5,464
20161201|2016-07-22 04:30,22,432.75,433,432.75,433,9
20161201|2016-07-22 05:00,22,433,433,432.5,432.5,2
20161201|2016-07-22 05:30,22,433.25,433.25,431.75,431.75,33
20161201|2016-07-22 06:00,22,431.75,432.25,431.75,432.25,76
20161201|2016-07-22 06:30,22,432.75,432.75,430,430.5,35
20161201|2016-07-22 07:00,22,431.5,431.5,431.5,431.5,2
20161201|2016-07-22 07:30,22,432.25,432.25,431,431,23
20161201|2016-07-22 08:30,22,430,430.75,426,426.5,508
20161201|2016-07-22 09:00,22,426.25,431,425.75,430.5,175
20161201|2016-07-22 09:30,22,430.25,434.25,429.5,434.25,165
20161201|2016-07-22 10:00,22,434,440.5,433.5,440.5,707
20161201|2016-07-22 10:30,22,440.75,442.75,437,440,643
20161201|2016-07-22 11:00,22,440.25,440.5,437,440,127
20161201|2016-07-22 11:30,22,440,441.5,438.5,441.5,230
20161201|2016-07-22 12:00,22,441.25,442.25,441.25,442.25,73
20161201|2016-07-22 12:30,22,442,443.25,441.5,442.25,158
20161201|2016-07-22 13:00,22,442,445.75,441,445.5,382
20161201|2016-07-24 19:00,25,446,448.5,445.5,448.25,174
20161201|2016-07-24 19:30,25,448,448.75,447.75,448.75,9
20161201|2016-07-24 20:30,25,446.25,446.75,446.25,446.25,6
20161201|2016-07-24 21:00,25,446,446,446,446,1
20161201|2016-07-24 21:30,25,445.75,445.75,445.75,445.75,4
20161201|2016-07-24 22:00,25,446.25,446.75,446.25,446.75,5
20161201|2016-07-24 23:00,25,447.75,447.75,447.75,447.75,12
20161201|2016-07-24 23:30,25,448,448,447.75,447.75,10
20161201|2016-07-25 00:30,25,448,448.25,448,448.25,28
20161201|2016-07-25 01:00,25,447.75,447.75,447.75,447.75,3
20161201|2016-07-25 01:30,25,447.75,447.75,447.75,447.75,5
20161201|2016-07-25 02:00,25,447.75,447.75,447.75,447.75,12
20161201|2016-07-25 02:30,25,446.75,450.5,446.5,450.5,32
20161201|2016-07-25 03:00,25,450.5,450.5,450,450.25,8
20161201|2016-07-25 03:30,25,450.75,450.75,450.25,450.5,20
20161201|2016-07-25 04:00,25,450.75,450.75,450.5,450.5,6
20161201|2016-07-25 04:30,25,450.75,451.25,450.75,451.25,37
20161201|2016-07-25 05:00,25,451.25,452,451,451.25,35
20161201|2016-07-25 05:30,25,451.25,451.75,450,451.25,108
20161201|2016-07-25 06:00,25,451.5,452,450.75,451.25,22
20161201|2016-07-25 06:30,25,451.25,451.75,450.5,450.75,19
20161201|2016-07-25 07:00,25,450.75,453,450.75,451.75,211
20161201|2016-07-25 07:30,25,451.5,451.5,450.75,450.75,11
20161201|2016-07-25 08:30,25,451,451.75,446,446.25,855
20161201|2016-07-25 09:00,25,446.25,448.5,445.75,448,359
20161201|2016-07-25 09:30,25,447.75,449.75,446.75,448.5,271
20161201|2016-07-25 10:00,25,448.5,449.75,446.5,446.5,199
20161201|2016-07-25 10:30,25,446.75,447.5,446,446.5,120
20161201|2016-07-25 11:00,25,446.25,446.75,445,445,377
20161201|2016-07-25 11:30,25,444.75,445,442.5,442.5,224
20161201|2016-07-25 12:00,25,442.25,445.25,440.5,445.25,227
20161201|2016-07-25 12:30,25,445.5,448.75,445.5,447.75,430
20161201|2016-07-25 13:00,25,448,450,447,448.25,489
20161201|2016-07-25 19:00,26,449,449,444.75,447.75,66
20161201|2016-07-25 19:30,26,447.5,449,447.25,448,37
20161201|2016-07-25 20:00,26,448,449,448,449,8
20161201|2016-07-25 20:30,26,448,448,448,448,1
20161201|2016-07-25 21:00,26,447.75,448,447.75,448,7
20161201|2016-07-25 21:30,26,448,448.25,448,448.25,26
20161201|2016-07-25 22:00,26,448,448.25,448,448.25,10
20161201|2016-07-25 22:30,26,447.5,447.5,447.25,447.25,13
20161201|2016-07-26 00:00,26,448,448.25,448,448.25,3
20161201|2016-07-26 00:30,26,448.75,448.75,448.75,448.75,4
20161201|2016-07-26 01:00,26,448.75,448.75,448,448.5,62
20161201|2016-07-26 01:30,26,448.5,449,448.5,449,58
20161201|2016-07-26 02:00,26,449,449,448.5,448.5,19
20161201|2016-07-26 02:30,26,448.25,448.25,446.5,447,26
20161201|2016-07-26 03:00,26,448,448,447.75,447.75,3
20161201|2016-07-26 04:00,26,448.25,448.25,448.25,448.25,2
20161201|2016-07-26 04:30,26,449,449,449,449,7
20161201|2016-07-26 05:00,26,448.75,448.75,448.75,448.75,4
20161201|2016-07-26 05:30,26,448.25,448.25,448.25,448.25,50
20161201|2016-07-26 06:00,26,448.25,448.25,448,448,10
20161201|2016-07-26 06:30,26,446,446,445.25,445.75,8
20161201|2016-07-26 07:00,26,446.25,446.25,443.5,444.75,69
20161201|2016-07-26 07:30,26,444.25,445,444.25,444.5,9
20161201|2016-07-26 08:30,26,445,447.25,441.5,442.75,649
20161201|2016-07-26 09:00,26,443,444.75,443,443.25,240
20161201|2016-07-26 09:30,26,443.25,443.25,439,440.25,511
20161201|2016-07-26 10:00,26,440.25,442.25,438.5,440.75,133
20161201|2016-07-26 10:30,26,441,444.5,441,442,80
20161201|2016-07-26 11:00,26,442,442.25,440.25,440.5,154
20161201|2016-07-26 11:30,26,441,441,439,439.25,159
20161201|2016-07-26 12:00,26,439.25,439.5,437.25,438.5,138
20161201|2016-07-26 12:30,26,438.25,439,437.25,438.25,131
20161201|2016-07-26 13:00,26,437.75,439.25,437.5,439.25,152
20161201|2016-07-26 19:00,27,440,440,438.75,438.75,44
20161201|2016-07-26 20:30,27,439.75,439.75,439.75,439.75,1
20161201|2016-07-26 21:00,27,439.75,439.75,439.75,439.75,1
20161201|2016-07-26 21:30,27,439.75,440,439.25,439.25,21
20161201|2016-07-26 22:00,27,439.75,439.75,439.75,439.75,2
20161201|2016-07-27 01:00,27,439.75,440.25,439.75,440.25,3
20161201|2016-07-27 02:00,27,440.5,440.75,440.5,440.75,6
20161201|2016-07-27 02:30,27,439.75,439.75,439.25,439.5,38
20161201|2016-07-27 03:00,27,439.75,440.5,439.75,439.75,86
20161201|2016-07-27 03:30,27,440.25,440.75,439.5,439.5,8
20161201|2016-07-27 04:00,27,440,440,440,440,1
20161201|2016-07-27 04:30,27,439.5,439.5,437.25,437.5,40
20161201|2016-07-27 05:00,27,437.5,438,437,438,10
20161201|2016-07-27 05:30,27,437.5,437.5,437.5,437.5,3
20161201|2016-07-27 06:00,27,438,440,438,439.75,7
20161201|2016-07-27 06:30,27,440,440.75,440,440.25,37
20161201|2016-07-27 07:00,27,440.25,441.5,439.75,441.25,34
20161201|2016-07-27 07:30,27,441.5,441.75,441.25,441.25,7
20161201|2016-07-27 08:30,27,441,442.75,438.75,442,348
20161201|2016-07-27 09:00,27,441.75,442.5,440.25,440.5,298
20161201|2016-07-27 09:30,27,440.25,442.25,438.5,442.25,179
20161201|2016-07-27 10:00,27,442.5,442.5,440.25,441.5,76
20161201|2016-07-27 10:30,27,441.25,441.25,439.5,441.25,74
20161201|2016-07-27 11:00,27,441,441,439.5,439.5,50
20161201|2016-07-27 11:30,27,439.25,439.75,438.25,438.25,112
20161201|2016-07-27 12:00,27,438.25,438.25,437.25,438,106
20161201|2016-07-27 12:30,27,438,439.25,437.5,439,69
20161201|2016-07-27 13:00,27,439.5,439.75,438,438.5,398
20161201|2016-07-27 19:00,28,437,439,437,439,68
20161201|2016-07-27 19:30,28,440,440.5,440,440.25,7
20161201|2016-07-27 20:00,28,439.75,439.75,439.75,439.75,2
20161201|2016-07-27 20:30,28,440.75,440.75,440.75,440.75,1
20161201|2016-07-27 21:00,28,441.25,441.25,441.25,441.25,2
20161201|2016-07-27 21:30,28,441.5,441.5,441.5,441.5,18
20161201|2016-07-27 22:00,28,441.75,441.75,441.75,441.75,2
20161201|2016-07-27 22:30,28,441.5,441.5,441.5,441.5,1
20161201|2016-07-28 00:30,28,442.25,442.75,442.25,442.25,25
20161201|2016-07-28 01:00,28,442,442.5,442,442.5,9
20161201|2016-07-28 01:30,28,442.25,442.25,442.25,442.25,1
20161201|2016-07-28 02:00,28,442.25,442.25,442.25,442.25,3
20161201|2016-07-28 02:30,28,442.75,442.75,442.25,442.25,10
20161201|2016-07-28 03:30,28,441.5,441.5,441.5,441.5,2
20161201|2016-07-28 04:30,28,442.5,443,442.5,442.75,6
20161201|2016-07-28 05:00,28,442,442,441.5,441.5,3
20161201|2016-07-28 05:30,28,442.75,443,442.75,443,5
20161201|2016-07-28 06:00,28,443,443,443,443,2
20161201|2016-07-28 07:00,28,442.75,442.75,442.75,442.75,2
20161201|2016-07-28 07:30,28,441.25,441.5,440.5,440.5,10
20161201|2016-07-28 08:30,28,440.25,441.75,433.5,434.75,473
20161201|2016-07-28 09:00,28,434.25,436.5,432.75,435.5,208
20161201|2016-07-28 09:30,28,435,438.25,433.5,436.75,46
20161201|2016-07-28 10:00,28,436.25,437.5,435,437,133
20161201|2016-07-28 10:30,28,437,439.75,437,438,334
20161201|2016-07-28 11:00,28,438.5,439.5,437.5,437.75,186
20161201|2016-07-28 11:30,28,437.75,438,434.5,434.5,117
20161201|2016-07-28 12:00,28,435,436,435,435.5,44
20161201|2016-07-28 12:30,28,435,435.25,434,434.75,203
20161201|2016-07-28 13:00,28,434.5,436.75,433.25,436.5,347
20161201|2016-07-28 19:00,29,436.5,436.5,435,436,88
20161201|2016-07-28 21:00,29,436.5,436.5,436.5,436.5,8
20161201|2016-07-28 22:00,29,435.5,435.75,435.25,435.25,21
20161201|2016-07-28 22:30,29,435,436.25,435,435.75,80
20161201|2016-07-28 23:00,29,435.75,436.25,435.75,436,8
20161201|2016-07-28 23:30,29,436.25,436.5,436,436.25,23
20161201|2016-07-29 01:00,29,435,435.25,435,435.25,5
20161201|2016-07-29 01:30,29,435.25,435.5,435.25,435.5,6
20161201|2016-07-29 02:00,29,434.75,435.25,434.75,435.25,25
20161201|2016-07-29 02:30,29,434,434,433.75,433.75,2
20161201|2016-07-29 03:30,29,433.75,433.75,432,432,74
20161201|2016-07-29 04:00,29,432.75,433,432.75,433,7
20161201|2016-07-29 04:30,29,432,432,431.25,431.5,13
20161201|2016-07-29 05:00,29,431.5,432.5,431.5,432,9
20161201|2016-07-29 05:30,29,432,432,432,432,2
20161201|2016-07-29 06:00,29,432.25,433.5,432.25,433.5,10
20161201|2016-07-29 06:30,29,432.75,432.75,432.75,432.75,1
20161201|2016-07-29 07:00,29,433,433,432.5,433,5
20161201|2016-07-29 07:30,29,433.75,433.75,433.5,433.75,4
20161201|2016-07-29 08:30,29,434,436.75,432.25,432.5,213
20161201|2016-07-29 09:00,29,432.25,432.5,430,431.5,512
20161201|2016-07-29 09:30,29,431.75,435.5,430.75,435.25,200
20161201|2016-07-29 10:00,29,435.5,438.5,435,437,382
20161201|2016-07-29 10:30,29,437,438,435.75,435.75,388
20161201|2016-07-29 11:00,29,436.25,436.5,432.5,435,196
20161201|2016-07-29 11:30,29,435,435,432.5,433.75,92
20161201|2016-07-29 12:00,29,433.75,434.5,433.25,433.25,72
20161201|2016-07-29 12:30,29,433,433.5,432,432.25,96
20161201|2016-07-29 13:00,29,432.5,437.75,432.5,437.5,218
20161201|2016-07-31 19:00,1,435.25,439,434,438.25,91
20161201|2016-07-31 19:30,1,438.5,439.75,438.5,439.75,49
20161201|2016-07-31 20:00,1,439.75,440.5,439,439.75,55
20161201|2016-07-31 20:30,1,439.5,439.5,439.5,439.5,2
20161201|2016-07-31 21:00,1,439.5,439.5,439.25,439.25,21
20161201|2016-07-31 21:30,1,439.25,439.75,439.25,439.75,4
20161201|2016-07-31 22:00,1,440,440,440,440,6
20161201|2016-07-31 23:00,1,439.25,439.25,439.25,439.25,1
20161201|2016-08-01 02:30,1,438.75,438.75,438.5,438.5,4
20161201|2016-08-01 03:00,1,437.75,437.75,437.5,437.75,4
20161201|2016-08-01 03:30,1,437.25,437.5,437.25,437.5,4
20161201|2016-08-01 04:00,1,437.75,437.75,437.75,437.75,5
20161201|2016-08-01 04:30,1,437.75,437.75,437.75,437.75,1
20161201|2016-08-01 05:00,1,437.75,437.75,437.75,437.75,3
20161201|2016-08-01 05:30,1,437,437,437,437,10
20161201|2016-08-01 06:00,1,437.25,438,437.25,437.25,19
20161201|2016-08-01 06:30,1,437.75,438,437.25,438,43
20161201|2016-08-01 07:00,1,438,438.25,437.75,437.75,9
20161201|2016-08-01 07:30,1,438.25,438.5,438.25,438.5,5
20161201|2016-08-01 08:30,1,437.5,439.75,434.25,436.5,565
20161201|2016-08-01 09:00,1,436.25,437,434.5,434.5,154
20161201|2016-08-01 09:30,1,434.5,436.25,433.75,436,193
20161201|2016-08-01 10:00,1,436.25,439.75,436.25,437.75,193
20161201|2016-08-01 10:30,1,438,440.5,437.75,438.75,192
20161201|2016-08-01 11:00,1,438.75,440.25,438.25,438.5,216
20161201|2016-08-01 11:30,1,439,439,437.25,438.25,104
20161201|2016-08-01 12:00,1,438.25,439.25,437.25,438.75,57
20161201|2016-08-01 12:30,1,438.25,438.75,435.25,435.25,99
20161201|2016-08-01 13:00,1,435.5,437,434.25,435.25,570
20161201|2016-08-01 19:00,2,435,435.5,434.25,435.5,29
20161201|2016-08-01 19:30,2,435.75,435.75,435.75,435.75,5
20161201|2016-08-01 20:00,2,435.25,435.25,435.25,435.25,5
20161201|2016-08-01 22:00,2,434.5,434.5,434.5,434.5,1
20161201|2016-08-01 22:30,2,434.5,434.5,434.5,434.5,2
20161201|2016-08-01 23:00,2,435,435,435,435,2
20161201|2016-08-01 23:30,2,435.25,435.25,435.25,435.25,2
20161201|2016-08-02 01:00,2,435.75,436,435.75,436,3
20161201|2016-08-02 02:00,2,436.25,436.25,435.5,436.25,16
20161201|2016-08-02 02:30,2,435.5,435.5,435,435,2
20161201|2016-08-02 03:00,2,435.5,435.5,435.5,435.5,5
20161201|2016-08-02 03:30,2,435.5,435.5,435.5,435.5,7
20161201|2016-08-02 04:00,2,435.5,435.5,435,435.5,12
20161201|2016-08-02 05:00,2,435.75,435.75,435.5,435.5,11
20161201|2016-08-02 05:30,2,435.5,436,435.5,436,14
20161201|2016-08-02 06:00,2,436.25,436.75,436.25,436.5,5
20161201|2016-08-02 06:30,2,436.5,437,436.5,437,11
20161201|2016-08-02 07:00,2,437.75,437.75,436.75,436.75,12
20161201|2016-08-02 08:30,2,437,438.75,435.75,436.25,255
20161201|2016-08-02 09:00,2,436.25,436.25,434,434.5,176
20161201|2016-08-02 09:30,2,434.25,434.5,432.5,433.25,343
20161201|2016-08-02 10:00,2,433.5,433.5,432,432.5,171
20161201|2016-08-02 10:30,2,432.25,433.25,431.25,432.5,165
20161201|2016-08-02 11:00,2,432.5,433,432,433,51
20161201|2016-08-02 11:30,2,431.75,431.75,430,431,171
20161201|2016-08-02 12:00,2,430.75,432.75,430.75,432.5,65
20161201|2016-08-02 12:30,2,432.5,433.75,432.25,433.25,176
20161201|2016-08-02 13:00,2,433,433.5,432,433.25,601
20161201|2016-08-02 19:00,3,432.5,433,432.25,433,49
20161201|2016-08-02 20:00,3,432.5,432.5,432.5,432.5,1
20161201|2016-08-02 20:30,3,432.75,433,432.75,433,2
20161201|2016-08-03 01:30,3,433.25,433.25,433.25,433.25,3
20161201|2016-08-03 03:00,3,433.25,433.5,433.25,433.5,18
20161201|2016-08-03 04:00,3,433.5,433.75,433.5,433.5,23
20161201|2016-08-03 04:30,3,433.5,433.75,433.25,433.75,13
20161201|2016-08-03 05:00,3,433.75,433.75,433.75,433.75,7
20161201|2016-08-03 05:30,3,434,435.5,434,435.5,41
20161201|2016-08-03 06:00,3,435.25,436.5,435.25,435.25,211
20161201|2016-08-03 06:30,3,435.5,435.75,435.5,435.75,5
20161201|2016-08-03 07:00,3,436,436,435.75,435.75,28
20161201|2016-08-03 07:30,3,436.25,436.25,435,435,22
20161201|2016-08-03 08:30,3,435.25,437.25,433.25,434.5,185
20161201|2016-08-03 09:00,3,434.25,441.25,434.25,440.75,626
20161201|2016-08-03 09:30,3,440.5,443.5,438.75,438.75,414
20161201|2016-08-03 10:00,3,438.75,441,437.5,439,427
20161201|2016-08-03 10:30,3,440.25,441,439.25,441,101
20161201|2016-08-03 11:00,3,440.75,441,439,439,208
20161201|2016-08-03 11:30,3,439,439.25,437.75,437.75,102
20161201|2016-08-03 12:00,3,437.5,438.75,437.5,438.75,67
20161201|2016-08-03 12:30,3,438.5,438.75,437.5,438,172
20161201|2016-08-03 13:00,3,437.75,439,437,438.25,377
20161201|2016-08-03 19:00,4,438,438.75,437.5,438.75,53
20161201|2016-08-03 20:30,4,438.5,438.5,438.5,438.5,3
20161201|2016-08-03 22:00,4,438.25,438.5,438.25,438.5,2
20161201|2016-08-03 23:30,4,438.25,438.25,438.25,438.25,5
20161201|2016-08-04 00:00,4,438.25,438.25,438,438,15
20161201|2016-08-04 01:30,4,439.25,439.25,439.25,439.25,2
20161201|2016-08-04 02:00,4,439.75,439.75,439.5,439.5,6
20161201|2016-08-04 02:30,4,440,440,440,440,4
20161201|2016-08-04 03:00,4,440.25,440.25,439.5,439.5,6
20161201|2016-08-04 03:30,4,439.25,440,439.25,440,7
20161201|2016-08-04 04:00,4,440.75,442.25,440.75,441.75,37
20161201|2016-08-04 04:30,4,442.25,442.25,442.25,442.25,1
20161201|2016-08-04 05:30,4,441,441,441,441,26
20161201|2016-08-04 06:00,4,441,441.75,441,441.75,4
20161201|2016-08-04 06:30,4,440.75,440.75,440.5,440.5,14
20161201|2016-08-04 07:00,4,440.75,441.75,440.75,441.75,27
20161201|2016-08-04 07:30,4,441.5,441.5,441,441,13
20161201|2016-08-04 08:30,4,440.25,441.5,436.5,436.5,401
20161201|2016-08-04 09:00,4,436.5,436.5,434.75,436,313
20161201|2016-08-04 09:30,4,436.75,438,436,437,66
20161201|2016-08-04 10:00,4,437.25,437.25,434.75,436,68
20161201|2016-08-04 10:30,4,435.75,436.75,435,436,33
20161201|2016-08-04 11:00,4,435,435.5,434,434.5,60
20161201|2016-08-04 11:30,4,434,434.75,433.5,433.75,51
20161201|2016-08-04 12:00,4,433.75,434,431.75,431.75,123
20161201|2016-08-04 12:30,4,432,432,431,431.5,176
20161201|2016-08-04 13:00,4,431.75,434,431.5,432,225
20161201|2016-08-04 19:00,5,432,432.25,432,432.25,10
20161201|2016-08-04 19:30,5,433.75,433.75,433.5,433.75,7
20161201|2016-08-04 20:00,5,433.5,433.5,433.5,433.5,1
20161201|2016-08-04 20:30,5,433.5,433.5,433,433,32
20161201|2016-08-04 21:00,5,433.25,433.25,433.25,433.25,6
20161201|2016-08-04 22:30,5,432.75,433.25,432.75,433.25,15
20161201|2016-08-05 00:00,5,433.25,433.25,433.25,433.25,1
20161201|2016-08-05 00:30,5,433.25,433.25,433.25,433.25,1
20161201|2016-08-05 01:00,5,433.25,433.25,433.25,433.25,3
20161201|2016-08-05 02:00,5,433.5,433.5,433.5,433.5,1
20161201|2016-08-05 03:00,5,433.75,433.75,433.75,433.75,3
20161201|2016-08-05 03:30,5,433.75,434.25,433.75,434.25,4
20161201|2016-08-05 04:00,5,434,434,433.5,433.5,8
20161201|2016-08-05 04:30,5,433,433,432.75,433,5
20161201|2016-08-05 05:00,5,433,433.25,433,433.25,6
20161201|2016-08-05 05:30,5,433,433,433,433,1
20161201|2016-08-05 06:00,5,433.5,434.5,433.5,434.25,4
20161201|2016-08-05 06:30,5,434.25,434.25,434,434.25,26
20161201|2016-08-05 07:00,5,434,434.5,434,434.5,18
20161201|2016-08-05 07:30,5,434.5,434.5,433,433.25,51
20161201|2016-08-05 08:30,5,433,435.5,431.25,432.75,301
20161201|2016-08-05 09:00,5,433,442.25,433,440.75,624
20161201|2016-08-05 09:30,5,441.25,441.75,438.5,440,143
20161201|2016-08-05 10:00,5,439.75,440.5,439,439.75,112
20161201|2016-08-05 10:30,5,440,440.5,438.25,438.25,118
20161201|2016-08-05 11:00,5,438.5,439.5,437.75,438.5,91
20161201|2016-08-05 11:30,5,438.5,439.25,438,438.5,47
20161201|2016-08-05 12:00,5,439,439.25,438.5,439,60
20161201|2016-08-05 12:30,5,438.75,438.75,435,436,196
20161201|2016-08-05 13:00,5,436,438,435.5,437.75,702
20161201|2016-08-07 19:00,8,437.5,439.25,436.75,438.5,108
20161201|2016-08-07 19:30,8,438,438,437.75,438,8
20161201|2016-08-07 20:00,8,437.75,437.75,437,437,5
20161201|2016-08-07 20:30,8,437.75,437.75,437.5,437.5,38
20161201|2016-08-07 21:00,8,437.5,437.5,437.25,437.5,23
20161201|2016-08-07 22:00,8,437.25,437.25,436.25,436.75,4
20161201|2016-08-07 23:30,8,436.25,436.25,436.25,436.25,1
20161201|2016-08-08 00:30,8,436,436,436,436,1
20161201|2016-08-08 02:00,8,437,437.75,437,437.5,6
20161201|2016-08-08 02:30,8,437.75,437.75,437.5,437.5,4
20161201|2016-08-08 03:00,8,437.75,438.25,437.75,438.25,16
20161201|2016-08-08 03:30,8,438.75,439.25,438.75,439.25,3
20161201|2016-08-08 04:00,8,439.75,440,439.5,439.75,18
20161201|2016-08-08 05:00,8,439.25,439.25,438.75,438.75,9
20161201|2016-08-08 06:30,8,439,439.25,438.5,438.5,118
20161201|2016-08-08 07:00,8,438.25,438.75,437,438.75,42
20161201|2016-08-08 07:30,8,438,438.25,438,438.25,3
20161201|2016-08-08 08:30,8,437.5,437.75,431,433.75,519
20161201|2016-08-08 09:00,8,434.25,440,434,439.5,171
20161201|2016-08-08 09:30,8,439.75,440.75,438,439.25,240
20161201|2016-08-08 10:00,8,439.25,439.25,433.25,433.25,277
20161201|2016-08-08 10:30,8,433,433.25,430.75,431.5,261
20161201|2016-08-08 11:00,8,431.5,434,430.75,432.25,135
20161201|2016-08-08 11:30,8,432.25,434.75,432,434.5,90
20161201|2016-08-08 12:00,8,434.25,435,433.75,435,246
20161201|2016-08-08 12:30,8,435.25,435.5,434.25,434.25,240
20161201|2016-08-08 13:00,8,434.5,435.75,434.5,435.25,588
20161201|2016-08-08 19:00,9,434,434.75,433.5,434.25,50
20161201|2016-08-08 19:30,9,435.25,435.25,435,435.25,9
20161201|2016-08-08 21:30,9,435.5,435.75,435.5,435.75,10
20161201|2016-08-08 22:00,9,436,436,436,436,1
20161201|2016-08-08 23:00,9,436,436,436,436,1
20161201|2016-08-09 00:00,9,436.25,436.25,436.25,436.25,2
20161201|2016-08-09 01:00,9,436.25,436.25,436.25,436.25,1
20161201|2016-08-09 02:00,9,435.5,435.75,433.75,433.75,7
20161201|2016-08-09 02:30,9,434,434.25,434,434.25,4
20161201|2016-08-09 03:00,9,434.25,435.5,434.25,435.5,6
20161201|2016-08-09 04:30,9,435.75,435.75,433.5,433.5,14
20161201|2016-08-09 05:00,9,433.5,434.25,433.5,434.25,9
20161201|2016-08-09 05:30,9,434.25,434.25,434.25,434.25,7
20161201|2016-08-09 06:00,9,434.25,434.25,434,434,10
20161201|2016-08-09 06:30,9,434.25,434.25,433.5,433.75,43
20161201|2016-08-09 07:00,9,434,434,433,434,17
20161201|2016-08-09 07:30,9,434.25,434.25,433.75,433.75,5
20161201|2016-08-09 08:30,9,434,438.5,434,436,446
20161201|2016-08-09 09:00,9,436,436.75,435,435.25,314
20161201|2016-08-09 09:30,9,435.25,435.75,433.75,433.75,374
20161201|2016-08-09 10:00,9,434,434.75,432.5,433.25,214
20161201|2016-08-09 10:30,9,433.5,434.75,432.75,434.25,219
20161201|2016-08-09 11:00,9,434,434.75,433,434,90
20161201|2016-08-09 11:30,9,434.25,435.25,434,435.25,52
20161201|2016-08-09 12:00,9,435.25,438,435.25,437.75,115
20161201|2016-08-09 12:30,9,437.25,437.75,435.75,436.25,70
20161201|2016-08-09 13:00,9,436.5,437,434.25,434.75,370
20161201|2016-08-09 19:00,10,434,434,433,433.75,30
20161201|2016-08-09 19:30,10,434.75,435.25,434.5,434.75,103
20161201|2016-08-09 20:00,10,434.5,434.5,434.5,434.5,6
20161201|2016-08-09 20:30,10,434,434,433.25,433.25,10
20161201|2016-08-09 21:00,10,433.25,433.25,432.75,433,42
20161201|2016-08-09 21:30,10,433.25,434,433.25,434,16
20161201|2016-08-09 22:00,10,433.75,434.5,433.75,433.75,36
20161201|2016-08-09 22:30,10,433.75,433.75,433.75,433.75,2
20161201|2016-08-10 01:30,10,434.5,434.5,434.5,434.5,2
20161201|2016-08-10 02:00,10,434.75,434.75,434.5,434.75,10
20161201|2016-08-10 03:30,10,434.5,434.5,434.5,434.5,32
20161201|2016-08-10 04:00,10,434.75,435.25,434.75,435.25,11
20161201|2016-08-10 04:30,10,435.25,435.5,434.75,434.75,29
20161201|2016-08-10 05:30,10,435.25,435.25,435.25,435.25,10
20161201|2016-08-10 06:00,10,434.75,435,434.5,435,56
20161201|2016-08-10 06:30,10,435,435,435,435,1
20161201|2016-08-10 07:00,10,435,436.5,435,436.5,17
20161201|2016-08-10 07:30,10,436.5,436.5,436.5,436.5,1
20161201|2016-08-10 08:30,10,436,441,434,440.75,933
20161201|2016-08-10 09:00,10,440.75,442,438.5,439.25,521
20161201|2016-08-10 09:30,10,439.25,439.75,438.25,439.5,451
20161201|2016-08-10 10:00,10,439.5,440.25,439,439.25,196
20161201|2016-08-10 10:30,10,439.25,441.75,437.25,438.25,331
20161201|2016-08-10 11:00,10,438,439,437.25,438.75,151
20161201|2016-08-10 11:30,10,438.25,439.75,437,439.75,136
20161201|2016-08-10 12:00,10,439.75,440,438.5,438.75,86
20161201|2016-08-10 12:30,10,437.75,438,436.75,438,164
20161201|2016-08-10 13:00,10,438.25,439.25,436.25,436.75,352
20161201|2016-08-10 19:00,11,435.5,437.25,435.5,437.25,51
20161201|2016-08-10 19:30,11,436.75,438,436.75,438,91
20161201|2016-08-10 20:00,11,437.25,437.25,437.25,437.25,1
20161201|2016-08-10 20:30,11,437.25,438.5,437.25,438.5,5
20161201|2016-08-10 21:30,11,437.75,437.75,437.75,437.75,10
20161201|2016-08-10 22:00,11,438.5,438.5,438.25,438.25,5
20161201|2016-08-10 23:00,11,438.25,438.25,438.25,438.25,2
20161201|2016-08-10 23:30,11,438.5,438.5,438.5,438.5,13
20161201|2016-08-11 00:30,11,438.75,438.75,438.75,438.75,12
20161201|2016-08-11 01:00,11,438.75,439,438.5,438.5,22
20161201|2016-08-11 01:30,11,438.75,438.75,438.25,438.25,13
20161201|2016-08-11 02:00,11,438.25,438.5,437,437,74
20161201|2016-08-11 02:30,11,436.75,437.5,436.75,437.5,23
20161201|2016-08-11 03:00,11,437.25,437.25,436.75,436.75,13
20161201|2016-08-11 04:00,11,436.5,437,436.5,437,16
20161201|2016-08-11 04:30,11,437.25,437.25,437.25,437.25,2
20161201|2016-08-11 05:00,11,437.75,438.75,437.75,438.75,29
20161201|2016-08-11 05:30,11,438.75,438.75,437.75,437.75,25
20161201|2016-08-11 06:00,11,437.5,437.5,437,437,37
20161201|2016-08-11 06:30,11,437,437,437,437,1
20161201|2016-08-11 07:00,11,437.5,439.25,437.5,439.25,72
20161201|2016-08-11 07:30,11,439.25,439.5,439,439.25,14
20161201|2016-08-11 08:30,11,439.25,440.5,434.75,435.75,718
20161201|2016-08-11 09:00,11,435.25,436.75,434.25,435.25,645
20161201|2016-08-11 09:30,11,435.5,438.5,435,437.5,550
20161201|2016-08-11 10:00,11,437.25,437.25,435.5,436.75,629
20161201|2016-08-11 10:30,11,436.5,439,436.5,439,318
20161201|2016-08-11 11:00,11,439.5,441,438.25,440,347
20161201|2016-08-11 11:30,11,440,441,438.5,440,630
20161201|2016-08-11 12:00,11,440,440.5,439,439.5,343
20161201|2016-08-11 12:30,11,439.5,439.75,438,438.25,415
20161201|2016-08-11 13:00,11,438.25,438.75,437.25,437.75,612
20161201|2016-08-11 19:00,12,437.75,437.75,437,437.25,62
20161201|2016-08-11 19:30,12,437.75,438.25,437.75,438.25,109
20161201|2016-08-11 20:00,12,438,438,437.75,437.75,11
20161201|2016-08-11 21:00,12,438,438,438,438,4
20161201|2016-08-11 22:00,12,437.75,437.75,437.75,437.75,11
20161201|2016-08-11 23:00,12,438,438.25,438,438.25,19
20161201|2016-08-11 23:30,12,438,438,438,438,4
20161201|2016-08-12 00:00,12,438,438,438,438,1
20161201|2016-08-12 00:30,12,438,438,438,438,7
20161201|2016-08-12 01:00,12,438.25,438.25,438.25,438.25,5
20161201|2016-08-12 01:30,12,438,439,438,439,13
20161201|2016-08-12 02:00,12,438.75,438.75,438.75,438.75,11
20161201|2016-08-12 02:30,12,438.5,439,438.5,438.5,17
20161201|2016-08-12 03:00,12,438.25,439,438.25,438.25,40
20161201|2016-08-12 03:30,12,438.5,438.5,438.5,438.5,2
20161201|2016-08-12 04:00,12,438.5,438.5,438,438,44
20161201|2016-08-12 04:30,12,438,438,437.5,437.5,17
20161201|2016-08-12 05:00,12,437.5,438.5,437.5,438.5,30
20161201|2016-08-12 05:30,12,438.5,438.5,438.25,438.25,8
20161201|2016-08-12 06:00,12,438.5,439,438.5,438.75,6
20161201|2016-08-12 07:00,12,438.5,438.5,438,438,14
20161201|2016-08-12 07:30,12,438,438.25,437.5,437.5,20
20161201|2016-08-12 08:30,12,437.5,440.5,436.25,438.75,756
20161201|2016-08-12 09:00,12,438.25,442.5,438.25,440,1173
20161201|2016-08-12 09:30,12,440.25,442.5,439.75,442.5,555
20161201|2016-08-12 10:00,12,442.75,442.75,438.75,439.75,515
20161201|2016-08-12 10:30,12,439.5,439.75,436.25,438,545
20161201|2016-08-12 11:00,12,437.25,437.25,431.25,432.75,1451
20161201|2016-08-12 11:30,12,432.5,433.75,431.25,433.5,349
20161201|2016-08-12 12:00,12,433.5,441.5,433.25,440.5,552
20161201|2016-08-12 12:30,12,440,440,438.5,439.5,168
20161201|2016-08-12 13:00,12,439.25,442.5,438.75,441.25,673
20161201|2016-08-14 19:00,15,439,441,439,439.25,158
20161201|2016-08-14 19:30,15,439.75,440,439,439,7
20161201|2016-08-14 20:00,15,440.25,442.25,440.25,442,65
20161201|2016-08-14 20:30,15,441.75,441.75,441.75,441.75,20
20161201|2016-08-14 21:00,15,441.75,442.25,441.75,442.25,43
20161201|2016-08-14 21:30,15,442.5,442.75,442.25,442.5,24
20161201|2016-08-14 22:00,15,442.5,442.5,442.25,442.5,6
20161201|2016-08-14 22:30,15,442.25,442.25,442.25,442.25,16
20161201|2016-08-14 23:00,15,442.25,442.25,442,442,2
20161201|2016-08-15 00:00,15,442,442,442,442,1
20161201|2016-08-15 00:30,15,441.75,441.75,441.75,441.75,1
20161201|2016-08-15 01:00,15,442,442,442,442,6
20161201|2016-08-15 01:30,15,442.75,444.25,442.75,443.5,125
20161201|2016-08-15 02:00,15,443.75,443.75,441.25,441.25,48
20161201|2016-08-15 02:30,15,441.25,443,441.25,443,44
20161201|2016-08-15 03:00,15,443,443,442,442,27
20161201|2016-08-15 03:30,15,442.25,443,442.25,443,21
20161201|2016-08-15 04:00,15,442.75,442.75,442.5,442.5,43
20161201|2016-08-15 04:30,15,442.75,443,442.5,442.5,9
20161201|2016-08-15 05:00,15,442.5,443.25,442.5,443,43
20161201|2016-08-15 05:30,15,443,443,442.75,442.75,51
20161201|2016-08-15 06:00,15,442.75,443,442.75,443,7
20161201|2016-08-15 06:30,15,443,443.25,443,443,31
20161201|2016-08-15 07:00,15,443,443,442.25,442.5,34
20161201|2016-08-15 07:30,15,442.75,442.75,442.25,442.75,39
20161201|2016-08-15 08:30,15,442.75,446,442.75,444.75,1055
20161201|2016-08-15 09:00,15,445,445,443.25,444.75,546
20161201|2016-08-15 09:30,15,444.75,444.75,440.5,440.5,553
20161201|2016-08-15 10:00,15,440.25,442.75,439.75,442.5,358
20161201|2016-08-15 10:30,15,442.5,442.75,439.75,440,416
20161201|2016-08-15 11:00,15,440,440.5,438.25,438.75,382
20161201|2016-08-15 11:30,15,438.25,439.25,438.25,439,303
20161201|2016-08-15 12:00,15,438.5,440.5,438.5,439.75,219
20161201|2016-08-15 12:30,15,439.75,441.25,439.75,440,126
20161201|2016-08-15 13:00,15,439.75,439.75,436.5,436.5,371
20161201|2016-08-15 19:00,16,436.25,437.75,436,437.25,66
20161201|2016-08-15 19:30,16,437.25,437.25,436.75,437,5
20161201|2016-08-15 20:00,16,437,437,435.25,435.25,26
20161201|2016-08-15 20:30,16,435.25,435.25,435.25,435.25,1
20161201|2016-08-15 21:00,16,435,435.75,435,435.5,9
20161201|2016-08-15 21:30,16,435.5,435.5,435,435.25,41
20161201|2016-08-15 22:00,16,435.25,435.5,435.25,435.5,10
20161201|2016-08-15 23:30,16,436,436,436,436,5
20161201|2016-08-16 00:00,16,436.25,436.25,436,436,9
20161201|2016-08-16 00:30,16,436,436.25,436,436.25,16
20161201|2016-08-16 01:00,16,436.5,436.5,436.5,436.5,3
20161201|2016-08-16 01:30,16,436.75,437.5,436.75,437.5,15
20161201|2016-08-16 02:00,16,437.5,437.5,437.25,437.25,6
20161201|2016-08-16 02:30,16,437.25,437.25,437.25,437.25,2
20161201|2016-08-16 03:00,16,437,437,437,437,8
20161201|2016-08-16 03:30,16,437.25,437.5,437.25,437.5,6
20161201|2016-08-16 04:00,16,437.25,437.25,437,437.25,13
20161201|2016-08-16 04:30,16,437,437,436.25,436.25,13
20161201|2016-08-16 05:00,16,437,437,435.75,435.75,20
20161201|2016-08-16 05:30,16,436,436.25,436,436,6
20161201|2016-08-16 06:30,16,436,436.25,436,436.25,8
20161201|2016-08-16 07:00,16,436.25,437.25,436.25,436.75,32
20161201|2016-08-16 07:30,16,437.25,437.5,436.75,437,20
20161201|2016-08-16 08:30,16,436.25,437.25,434,434.75,818
20161201|2016-08-16 09:00,16,434.5,435,432.25,433,1058
20161201|2016-08-16 09:30,16,433.25,437.5,433,436.5,674
20161201|2016-08-16 10:00,16,436.5,438,435.25,436.75,652
20161201|2016-08-16 10:30,16,437,437.75,435,436.75,456
20161201|2016-08-16 11:00,16,436.75,437,435.5,436.75,537
20161201|2016-08-16 11:30,16,436.75,438.25,436,437.25,438
20161201|2016-08-16 12:00,16,437.25,440,437.25,439.25,418
20161201|2016-08-16 12:30,16,439.5,441,437.75,438.5,560
20161201|2016-08-16 13:00,16,438.75,438.75,436.25,437,908
20161201|2016-08-16 19:00,17,435.5,437.25,435.5,436.5,88
20161201|2016-08-16 19:30,17,436.75,437.25,436.5,437.25,8
20161201|2016-08-16 20:00,17,437,437,437,437,42
20161201|2016-08-16 20:30,17,437.25,437.25,437.25,437.25,5
20161201|2016-08-16 21:00,17,437.25,437.25,436.75,437.25,17
20161201|2016-08-16 21:30,17,437,437.5,437,437,39
20161201|2016-08-17 01:00,17,437.75,437.75,437.75,437.75,2
20161201|2016-08-17 01:30,17,437.75,437.75,437.75,437.75,2
20161201|2016-08-17 02:00,17,437.75,437.75,437.75,437.75,1
20161201|2016-08-17 02:30,17,438,438,437.75,437.75,5
20161201|2016-08-17 03:00,17,437.75,437.75,437,437,23
20161201|2016-08-17 03:30,17,437,437,436.5,436.5,12
20161201|2016-08-17 04:00,17,436.25,436.25,435,436,28
20161201|2016-08-17 04:30,17,436,436.5,436,436.5,2
20161201|2016-08-17 05:30,17,437,437,436.75,437,3
20161201|2016-08-17 06:00,17,436.25,436.25,436,436.25,3
20161201|2016-08-17 06:30,17,436.25,436.25,436,436.25,6
20161201|2016-08-17 07:00,17,436.5,436.75,436,436.25,34
20161201|2016-08-17 07:30,17,436,436.75,436,436.75,8
20161201|2016-08-17 08:30,17,436.75,438.5,434.25,434.75,893
20161201|2016-08-17 09:00,17,434.75,443,434.75,441.25,1018
20161201|2016-08-17 09:30,17,441.5,443.25,440.25,440.5,1461
20161201|2016-08-17 10:00,17,440.25,440.75,438.25,440,481
20161201|2016-08-17 10:30,17,440,442.25,439.25,439.75,474
20161201|2016-08-17 11:00,17,439.75,441,439.25,440.75,511
20161201|2016-08-17 11:30,17,441,442.5,440.75,442,523
20161201|2016-08-17 12:00,17,442,443,441.5,442.75,549
20161201|2016-08-17 12:30,17,442.5,442.5,441.25,441.5,777
20161201|2016-08-17 13:00,17,441.5,444.75,441.5,442.75,1015
20161201|2016-08-17 19:00,18,443.25,444,442,444,241
20161201|2016-08-17 19:30,18,444,444,443,443,31
20161201|2016-08-17 20:00,18,443.5,444,443.5,444,2
20161201|2016-08-17 20:30,18,444.25,444.25,444.25,444.25,4
20161201|2016-08-17 21:00,18,444.25,444.25,444,444.25,17
20161201|2016-08-17 21:30,18,444,444.5,444,444.5,9
20161201|2016-08-17 22:00,18,444.5,444.5,444.5,444.5,1
20161201|2016-08-17 22:30,18,444.5,444.5,444.5,444.5,3
20161201|2016-08-18 00:30,18,444,444,443.5,443.75,10
20161201|2016-08-18 01:00,18,443,443.25,443,443,8
20161201|2016-08-18 01:30,18,442.75,442.75,441.75,441.75,76
20161201|2016-08-18 02:00,18,441.75,442.25,441.5,442.25,26
20161201|2016-08-18 02:30,18,442.5,442.5,442.25,442.5,9
20161201|2016-08-18 03:00,18,442.5,443.5,442.5,443.5,25
20161201|2016-08-18 03:30,18,443,443.5,443,443.5,31
20161201|2016-08-18 04:00,18,443.5,443.5,443.5,443.5,2
20161201|2016-08-18 04:30,18,443.75,444.25,443.5,444,41
20161201|2016-08-18 05:00,18,443.75,443.75,443,443.25,83
20161201|2016-08-18 05:30,18,443.25,443.25,443,443,47
20161201|2016-08-18 06:00,18,442.75,442.75,442.75,442.75,1
20161201|2016-08-18 06:30,18,442.5,444,442.5,443.25,35
20161201|2016-08-18 07:00,18,442.75,443.25,442.5,443.25,11
20161201|2016-08-18 07:30,18,443,443.25,442.5,443.25,58
20161201|2016-08-18 08:30,18,443.5,444.5,439.25,439.5,1501
20161201|2016-08-18 09:00,18,439.25,444.75,439.25,443.75,1314
20161201|2016-08-18 09:30,18,444.25,444.25,441.75,442.5,582
20161201|2016-08-18 10:00,18,442.25,444.5,442,444.25,390
20161201|2016-08-18 10:30,18,444.5,445.75,444.5,444.75,810
20161201|2016-08-18 11:00,18,444.75,445.25,443.75,444.5,572
20161201|2016-08-18 11:30,18,444.75,444.75,443.75,444.5,856
20161201|2016-08-18 12:00,18,444.5,447.5,444.25,446.25,1807
20161201|2016-08-18 12:30,18,446.25,447.5,445.75,446.5,406
20161201|2016-08-18 13:00,18,446.25,447.25,446,446.75,490
20161201|2016-08-18 19:00,19,444.75,445.5,444.75,445,398
20161201|2016-08-18 19:30,19,445,445,444.25,444.5,10
20161201|2016-08-18 20:30,19,444.75,444.75,444.75,444.75,2
20161201|2016-08-18 21:00,19,444.5,444.5,443.75,443.75,47
20161201|2016-08-18 21:30,19,443.5,443.5,442.5,443,128
20161201|2016-08-18 22:30,19,443.5,444.25,443.5,444.25,58
20161201|2016-08-18 23:00,19,444.5,445,444.5,445,56
20161201|2016-08-19 00:30,19,444.5,444.5,444.5,444.5,2
20161201|2016-08-19 01:00,19,444.5,444.5,444.5,444.5,7
20161201|2016-08-19 01:30,19,444.75,444.75,444.5,444.75,12
20161201|2016-08-19 02:00,19,444.5,444.5,444.5,444.5,15
20161201|2016-08-19 02:30,19,444.5,445,444.5,445,47
20161201|2016-08-19 03:00,19,444.75,444.75,444.75,444.75,2
20161201|2016-08-19 03:30,19,445,445,444.75,444.75,10
20161201|2016-08-19 04:00,19,445,445,445,445,26
20161201|2016-08-19 04:30,19,445,445.5,445,445.5,36
20161201|2016-08-19 05:00,19,445.25,445.5,445,445,22
20161201|2016-08-19 05:30,19,444.75,444.75,444,444.25,73
20161201|2016-08-19 06:00,19,444.5,444.75,444.5,444.75,19
20161201|2016-08-19 06:30,19,444.5,444.75,444.25,444.25,12
20161201|2016-08-19 07:00,19,444.25,444.5,444.25,444.25,11
20161201|2016-08-19 07:30,19,444.5,444.75,444.25,444.5,21
20161201|2016-08-19 08:30,19,444.25,445,442,444.25,1319
20161201|2016-08-19 09:00,19,444.25,447.75,444.25,447.75,1128
20161201|2016-08-19 09:30,19,447.75,449.5,447.25,448.75,2015
20161201|2016-08-19 10:00,19,449,449.75,448,448,632
20161201|2016-08-19 10:30,19,448.25,449,448,448.5,786
20161201|2016-08-19 11:00,19,448.5,448.75,447,448.25,529
20161201|2016-08-19 11:30,19,448.5,449,447.75,448.25,477
20161201|2016-08-19 12:00,19,448.25,448.5,447.5,447.75,229
20161201|2016-08-19 12:30,19,447.75,448.25,447.25,447.5,211
20161201|2016-08-19 13:00,19,447.5,447.5,443.75,444.5,747
20161201|2016-08-21 19:00,22,443,446.25,443,445.75,252
20161201|2016-08-21 19:30,22,446.25,446.25,445.25,445.5,37
20161201|2016-08-21 20:00,22,446,446.5,445.5,446.25,32
20161201|2016-08-21 20:30,22,446.25,446.5,446.25,446.5,28
20161201|2016-08-21 21:00,22,446.75,446.75,445.75,446,43
20161201|2016-08-21 21:30,22,446,446,445,445.5,45
20161201|2016-08-21 22:00,22,444.75,444.75,444.75,444.75,3
20161201|2016-08-21 22:30,22,445,445,445,445,7
20161201|2016-08-21 23:00,22,444.75,445,444.75,444.75,7
20161201|2016-08-21 23:30,22,444.75,444.75,444.75,444.75,1
20161201|2016-08-22 00:00,22,444.75,445,444,444,84
20161201|2016-08-22 00:30,22,444.25,444.75,444,444.5,43
20161201|2016-08-22 01:00,22,444.5,444.75,443,443.25,42
20161201|2016-08-22 01:30,22,443.25,443.5,443,443.5,39
20161201|2016-08-22 02:00,22,443.75,444,443.75,444,7
20161201|2016-08-22 02:30,22,444.25,444.75,443.75,443.75,32
20161201|2016-08-22 03:00,22,443.75,443.75,442.5,442.75,35
20161201|2016-08-22 04:00,22,443,443,442.75,442.75,37
20161201|2016-08-22 04:30,22,442.75,442.75,442,442.75,76
20161201|2016-08-22 05:00,22,442.5,442.75,442.5,442.75,20
20161201|2016-08-22 05:30,22,442.5,442.75,442.5,442.75,12
20161201|2016-08-22 06:00,22,442.75,442.75,442.5,442.75,17
20161201|2016-08-22 06:30,22,442.75,442.75,442.75,442.75,16
20161201|2016-08-22 07:00,22,442.5,443,442,442,92
20161201|2016-08-22 07:30,22,442,442,441,441.5,122
20161201|2016-08-22 08:30,22,441.5,443.5,440,440.5,1912
20161201|2016-08-22 09:00,22,440.5,443.25,440.25,443.25,1208
20161201|2016-08-22 09:30,22,443.25,443.25,439.75,440,1211
20161201|2016-08-22 10:00,22,440.25,441.5,440,440,821
20161201|2016-08-22 10:30,22,440.25,440.25,438.75,439.75,733
20161201|2016-08-22 11:00,22,439.75,440,439.25,439.5,739
20161201|2016-08-22 11:30,22,439.5,441,439.5,440.5,640
20161201|2016-08-22 12:00,22,440.5,440.5,439.25,440.5,572
20161201|2016-08-22 12:30,22,440.5,441.5,440,441.5,419
20161201|2016-08-22 13:00,22,441.25,441.5,439,440,1081
20161201|2016-08-22 19:00,23,440,440,438.5,438.75,144
20161201|2016-08-22 19:30,23,439,439,438.5,438.75,18
20161201|2016-08-22 20:00,23,438.75,438.75,438.5,438.5,39
20161201|2016-08-22 20:30,23,438.5,438.5,437.75,438.25,42
20161201|2016-08-22 21:00,23,438,438,437,437.25,92
20161201|2016-08-22 21:30,23,437.25,437.5,437,437.25,46
20161201|2016-08-22 22:00,23,437.5,437.5,437,437,28
20161201|2016-08-22 22:30,23,437.25,437.25,437,437.25,8
20161201|2016-08-22 23:00,23,437.25,437.25,436.75,436.75,13
20161201|2016-08-22 23:30,23,437,437.25,437,437,20
20161201|2016-08-23 00:00,23,437.25,437.5,437.25,437.5,36
20161201|2016-08-23 00:30,23,437,438,437,438,34
20161201|2016-08-23 01:00,23,437.75,437.75,437.75,437.75,7
20161201|2016-08-23 01:30,23,437.75,438.25,437.75,438,26
20161201|2016-08-23 02:00,23,438,438,437.5,437.75,66
20161201|2016-08-23 02:30,23,437.75,437.75,437.75,437.75,13
20161201|2016-08-23 03:00,23,437.5,437.5,437.25,437.5,39
20161201|2016-08-23 03:30,23,437.5,437.5,436.5,436.5,117
20161201|2016-08-23 04:00,23,436.25,436.25,435.75,436,107
20161201|2016-08-23 04:30,23,435.5,436,435.5,436,122
20161201|2016-08-23 05:00,23,436,436,435.5,436,102
20161201|2016-08-23 05:30,23,436,436.5,436,436.25,67
20161201|2016-08-23 06:00,23,436.5,436.5,436.5,436.5,7
20161201|2016-08-23 06:30,23,436.75,437,436.5,436.75,35
20161201|2016-08-23 07:00,23,436.75,437,436.5,436.75,106
20161201|2016-08-23 07:30,23,436.75,436.75,436.25,436.75,77
20161201|2016-08-23 08:30,23,437,437.75,433.75,435.5,2356
20161201|2016-08-23 09:00,23,435.25,436.75,435.25,436.25,1117
20161201|2016-08-23 09:30,23,436.5,436.5,433.75,436.5,1535
20161201|2016-08-23 10:00,23,436.75,436.75,434.25,434.75,825
20161201|2016-08-23 10:30,23,434.75,435.25,434.25,434.75,649
20161201|2016-08-23 11:00,23,434.75,434.75,433.75,434,1110
20161201|2016-08-23 11:30,23,434,434.75,433.75,434.5,1047
20161201|2016-08-23 12:00,23,434.5,435,433.25,433.5,867
20161201|2016-08-23 12:30,23,433.5,434.5,433.5,433.75,491
20161201|2016-08-23 13:00,23,433.75,434.25,432.5,433.25,1644
20161201|2016-08-23 19:00,24,434,434.25,433.5,433.75,171
20161201|2016-08-23 19:30,24,433.5,433.5,433,433,27
20161201|2016-08-23 20:00,24,433,433.25,432.75,433,27
20161201|2016-08-23 20:30,24,433,433.25,432.75,433,15
20161201|2016-08-23 21:00,24,432.75,432.75,432.25,432.5,18
20161201|2016-08-23 21:30,24,432.25,432.25,432,432,23
20161201|2016-08-23 22:00,24,432,432.25,432,432.25,6
20161201|2016-08-23 22:30,24,432.25,432.25,432,432,8
20161201|2016-08-23 23:30,24,432,432,432,432,8
20161201|2016-08-24 00:00,24,432,432.5,431.75,431.75,27
20161201|2016-08-24 00:30,24,432,432,432,432,13
20161201|2016-08-24 01:00,24,431.75,432,431.5,431.75,21
20161201|2016-08-24 01:30,24,431.75,431.75,431,431.25,175
20161201|2016-08-24 02:00,24,431,431.25,430,430.25,322
20161201|2016-08-24 02:30,24,430.25,430.75,430,430.5,47
20161201|2016-08-24 03:00,24,430.25,430.25,429.5,429.5,73
20161201|2016-08-24 03:30,24,429.75,429.75,429.25,429.25,39
20161201|2016-08-24 04:00,24,429.25,429.75,428.5,429.5,168
20161201|2016-08-24 04:30,24,429.25,429.75,429.25,429.25,53
20161201|2016-08-24 05:00,24,429.25,429.25,429,429,17
20161201|2016-08-24 05:30,24,429,429.25,429,429.25,63
20161201|2016-08-24 06:00,24,429.25,429.25,429,429,23
20161201|2016-08-24 06:30,24,429.25,429.5,429.25,429.5,10
20161201|2016-08-24 07:00,24,429.5,430.5,429.25,430.5,166
20161201|2016-08-24 07:30,24,430.5,430.75,430.25,430.25,80
20161201|2016-08-24 08:30,24,430.25,432.25,428.5,430.75,1682
20161201|2016-08-24 09:00,24,431,431.75,430,431,1079
20161201|2016-08-24 09:30,24,430.75,435.25,430.5,434,1502
20161201|2016-08-24 10:00,24,434.25,434.25,431.5,431.5,677
20161201|2016-08-24 10:30,24,431.5,432.25,431,432,639
20161201|2016-08-24 11:00,24,432.25,433.75,432,432.75,1015
20161201|2016-08-24 11:30,24,432.5,433.75,432,433.25,594
20161201|2016-08-24 12:00,24,433.25,434,432.25,432.5,498
20161201|2016-08-24 12:30,24,432.5,433,432.25,432.75,342
20161201|2016-08-24 13:00,24,432.5,434.25,432,433.75,1298
20161201|2016-08-24 19:00,25,433.75,434.5,433.25,433.5,122
20161201|2016-08-24 19:30,25,434,435.25,434,435,19
20161201|2016-08-24 20:00,25,435,435,434.5,435,3
20161201|2016-08-24 20:30,25,434,434,434,434,1
20161201|2016-08-24 21:00,25,434.25,434.5,434.25,434.5,17
20161201|2016-08-24 21:30,25,434.25,435.25,434.25,435,30
20161201|2016-08-24 22:00,25,435,435,435,435,34
20161201|2016-08-24 22:30,25,435.25,435.25,435,435,6
20161201|2016-08-24 23:00,25,435,435,434.75,435,4
20161201|2016-08-24 23:30,25,435,435,435,435,1
20161201|2016-08-25 00:00,25,435.25,436,435.25,435.5,48
20161201|2016-08-25 00:30,25,435.5,436,435,435,9
20161201|2016-08-25 01:00,25,435,435.25,434.75,435.25,12
20161201|2016-08-25 01:30,25,435,435,434.5,434.75,4
20161201|2016-08-25 02:00,25,435,435.25,434.25,434.5,18
20161201|2016-08-25 02:30,25,434.25,434.5,434,434.5,8
20161201|2016-08-25 03:00,25,434.5,435.5,434.5,435.25,68
20161201|2016-08-25 03:30,25,435.25,435.75,435,435.75,56
20161201|2016-08-25 04:00,25,435.5,436,435.5,435.75,24
20161201|2016-08-25 04:30,25,435.75,435.75,435.5,435.75,11
20161201|2016-08-25 05:00,25,435.75,436,435.25,435.5,62
20161201|2016-08-25 05:30,25,435.5,435.5,434.75,434.75,50
20161201|2016-08-25 06:00,25,434.75,435,434.5,434.75,33
20161201|2016-08-25 06:30,25,434.75,436,434.75,435.5,67
20161201|2016-08-25 07:00,25,435.5,436,434.25,434.5,173
20161201|2016-08-25 07:30,25,434.75,435,433.75,433.75,141
20161201|2016-08-25 08:30,25,433.75,434.25,431.5,431.75,2118
20161201|2016-08-25 09:00,25,432,434.25,432,432.75,929
20161201|2016-08-25 09:30,25,432.75,433,431.25,431.75,1006
20161201|2016-08-25 10:00,25,431.5,431.75,431,431.25,661
20161201|2016-08-25 10:30,25,431.5,433.25,431.25,432.5,615
20161201|2016-08-25 11:00,25,432.75,434,432.25,432.25,492
20161201|2016-08-25 11:30,25,432,432.5,431.5,432,466
20161201|2016-08-25 12:00,25,432.25,432.25,431,431.25,274
20161201|2016-08-25 12:30,25,431.25,433,431,432.75,558
20161201|2016-08-25 13:00,25,432.75,432.75,431.5,432.5,993
20161201|2016-08-25 19:00,26,431.5,433.25,431,433,100
20161201|2016-08-25 19:30,26,433,433,432.75,432.75,3
20161201|2016-08-25 20:00,26,432.75,432.75,432.75,432.75,1
20161201|2016-08-25 20:30,26,433.25,433.5,433,433.25,5
20161201|2016-08-25 21:00,26,432.75,433.25,432.75,432.75,32
20161201|2016-08-25 21:30,26,433.25,433.25,433,433,14
20161201|2016-08-25 22:00,26,432.75,432.75,432.75,432.75,21
20161201|2016-08-25 22:30,26,432.5,432.5,432,432,86
20161201|2016-08-25 23:00,26,431.75,432.5,431.75,432.25,19
20161201|2016-08-25 23:30,26,432,432.5,432,432.5,19
20161201|2016-08-26 00:00,26,432.5,432.5,432.5,432.5,8
20161201|2016-08-26 00:30,26,432.5,432.5,432,432,18
20161201|2016-08-26 01:00,26,432,432,431.75,432,10
20161201|2016-08-26 01:30,26,431.75,432.25,431.75,431.75,18
20161201|2016-08-26 02:00,26,432.25,432.25,431.75,431.75,52
20161201|2016-08-26 02:30,26,431.5,431.5,430.5,430.75,208
20161201|2016-08-26 03:00,26,431,431,430.75,431,43
20161201|2016-08-26 03:30,26,431,431,431,431,5
20161201|2016-08-26 04:00,26,431,431,431,431,14
20161201|2016-08-26 04:30,26,431.5,431.5,431.25,431.25,10
20161201|2016-08-26 05:00,26,431.25,431.25,431,431.25,16
20161201|2016-08-26 05:30,26,431.5,431.5,431.25,431.25,2
20161201|2016-08-26 06:00,26,431.5,431.75,431.25,431.75,12
20161201|2016-08-26 06:30,26,432.25,432.75,432.25,432.25,15
20161201|2016-08-26 07:00,26,432,432.5,431.75,432,116
20161201|2016-08-26 07:30,26,432,432,431,431.75,40
20161201|2016-08-26 08:30,26,431,432,429.25,429.75,2429
20161201|2016-08-26 09:00,26,429.75,429.75,425.5,425.75,2596
20161201|2016-08-26 09:30,26,425.75,426,422.5,425.25,3548
20161201|2016-08-26 10:00,26,425.25,425.5,423.25,423.5,1450
20161201|2016-08-26 10:30,26,423.5,423.5,419.5,419.5,2433
20161201|2016-08-26 11:00,26,419.5,419.5,417,417.5,2171
20161201|2016-08-26 11:30,26,417.5,418.5,417.25,417.75,1427
20161201|2016-08-26 12:00,26,417.75,418,415.5,415.5,1503
20161201|2016-08-26 12:30,26,415.5,418,415.5,416.75,1193
20161201|2016-08-26 13:00,26,416.75,417.75,415.5,416.25,3077
20161201|2016-08-28 19:00,29,416.25,416.75,415.5,415.75,235
20161201|2016-08-28 19:30,29,415.75,415.75,414.25,414.5,368
20161201|2016-08-28 20:00,29,414.75,416.5,414.75,416.5,108
20161201|2016-08-28 20:30,29,416.25,416.25,415.5,415.5,67
20161201|2016-08-28 21:00,29,415.75,415.75,415.25,415.25,10
20161201|2016-08-28 21:30,29,415.25,415.25,414,414.5,122
20161201|2016-08-28 22:00,29,414.25,414.5,414.25,414.25,13
20161201|2016-08-28 22:30,29,414,414.25,414,414.25,49
20161201|2016-08-28 23:00,29,414,414.25,414,414.25,12
20161201|2016-08-28 23:30,29,414.5,414.5,414.5,414.5,31
20161201|2016-08-29 00:00,29,414.5,414.5,414.25,414.25,26
20161201|2016-08-29 00:30,29,414.25,414.25,414.25,414.25,19
20161201|2016-08-29 01:00,29,414.25,414.25,412.5,413,568
20161201|2016-08-29 01:30,29,413,413.25,410,412,598
20161201|2016-08-29 02:00,29,412,412.75,411.5,412,106
20161201|2016-08-29 02:30,29,412,414.25,412,413,116
20161201|2016-08-29 03:00,29,413,413,413,413,6
20161201|2016-08-29 03:30,29,413,413,412.25,412.25,60
20161201|2016-08-29 04:00,29,412.25,412.5,412,412.5,32
20161201|2016-08-29 04:30,29,412.5,412.5,412.5,412.5,19
20161201|2016-08-29 05:00,29,412,412,410.25,410.75,117
20161201|2016-08-29 05:30,29,410.75,411.25,410.25,411,197
20161201|2016-08-29 06:00,29,411,411,410.75,411,20
20161201|2016-08-29 06:30,29,411,411,410.25,410.25,98
20161201|2016-08-29 07:00,29,410.25,410.5,409.75,410,421
20161201|2016-08-29 07:30,29,409.75,410.25,408.25,409.25,322
20161201|2016-08-29 08:30,29,409.25,410.5,405.5,408.5,3954
20161201|2016-08-29 09:00,29,408.25,410.75,406.75,406.75,1708
20161201|2016-08-29 09:30,29,407,408.75,406.25,406.75,1679
20161201|2016-08-29 10:00,29,406.75,407.25,405.5,406,1487
20161201|2016-08-29 10:30,29,406.25,406.5,403,404,1710
20161201|2016-08-29 11:00,29,404,405,403.25,404.75,1245
20161201|2016-08-29 11:30,29,404.5,404.75,403.25,403.25,871
20161201|2016-08-29 12:00,29,403.25,403.75,402.25,403.5,1470
20161201|2016-08-29 12:30,29,403.5,403.75,401.5,402.25,1163
20161201|2016-08-29 13:00,29,402.25,403.25,401.5,401.75,1858
20161201|2016-08-29 19:00,30,402,403.5,401.75,403.25,298
20161201|2016-08-29 19:30,30,402.75,403.5,402.75,403.25,22
20161201|2016-08-29 20:00,30,403.75,404,403.5,403.5,9
20161201|2016-08-29 20:30,30,403.5,403.75,403.5,403.5,9
20161201|2016-08-29 21:00,30,403.5,403.5,403.5,403.5,2
20161201|2016-08-29 21:30,30,403.75,403.75,403.5,403.5,5
20161201|2016-08-29 22:00,30,403.75,403.75,403.5,403.75,7
20161201|2016-08-29 22:30,30,403.25,403.5,403.25,403.25,14
20161201|2016-08-29 23:00,30,403.75,404,402.75,402.75,45
20161201|2016-08-30 00:00,30,403.75,404,403.75,404,17
20161201|2016-08-30 00:30,30,404,404.25,404,404.25,18
20161201|2016-08-30 01:00,30,404.25,404.25,404.25,404.25,8
20161201|2016-08-30 01:30,30,404.5,404.75,404.5,404.5,65
20161201|2016-08-30 02:00,30,405,405,405,405,6
20161201|2016-08-30 02:30,30,404.75,404.75,404.5,404.5,48
20161201|2016-08-30 03:00,30,404,404,403.75,403.75,11
20161201|2016-08-30 03:30,30,403.5,404,403.5,404,22
20161201|2016-08-30 04:00,30,403.75,403.75,403.75,403.75,18
20161201|2016-08-30 04:30,30,403.5,403.5,402.25,402.5,73
20161201|2016-08-30 05:00,30,402.75,403,402.75,402.75,13
20161201|2016-08-30 05:30,30,403,403.25,403,403.25,26
20161201|2016-08-30 06:00,30,403.25,403.5,403,403,32
20161201|2016-08-30 06:30,30,402.75,403.5,402.5,403.5,40
20161201|2016-08-30 07:00,30,403.5,404,403.25,403.5,160
20161201|2016-08-30 07:30,30,403.5,404.25,403.5,404.25,40
20161201|2016-08-30 08:30,30,403.25,404.75,402.25,404,2763
20161201|2016-08-30 09:00,30,404,405.75,403.5,404,1899
20161201|2016-08-30 09:30,30,404,404,398.5,402.5,2643
20161201|2016-08-30 10:00,30,402.5,402.75,398.5,399.75,1166
20161201|2016-08-30 10:30,30,399.75,399.75,397,398.25,1450
20161201|2016-08-30 11:00,30,398.5,399.75,398.25,398.75,1142
20161201|2016-08-30 11:30,30,398.75,399,397,397.5,687
20161201|2016-08-30 12:00,30,397.75,398.25,397.25,397.5,1007
20161201|2016-08-30 12:30,30,397.75,398,396.5,396.5,1078
20161201|2016-08-30 13:00,30,396.75,397.75,396,396,2684
20161201|2016-08-30 19:00,31,397.5,399.5,396.5,398.5,319
20161201|2016-08-30 19:30,31,399.25,399.25,398.75,399.25,21
20161201|2016-08-30 20:00,31,399,399.25,398.5,398.5,41
20161201|2016-08-30 20:30,31,398.5,398.75,398.5,398.75,4
20161201|2016-08-30 21:00,31,398.5,398.5,398.5,398.5,5
20161201|2016-08-30 22:00,31,398.5,398.75,398.5,398.5,32
20161201|2016-08-30 22:30,31,398.75,398.75,398.75,398.75,23
20161201|2016-08-30 23:00,31,399,399,398.75,398.75,5
20161201|2016-08-30 23:30,31,399,399,398.75,398.75,4
20161201|2016-08-31 01:00,31,399,399,399,399,8
20161201|2016-08-31 01:30,31,398.75,399,398.75,399,13
20161201|2016-08-31 02:00,31,399,399.5,399,399,35
20161201|2016-08-31 02:30,31,399,399.25,398.5,398.5,10
20161201|2016-08-31 03:00,31,398.5,398.5,397.75,397.75,59
20161201|2016-08-31 03:30,31,398,398.25,398,398.25,11
20161201|2016-08-31 04:00,31,398.5,398.75,398.25,398.25,16
20161201|2016-08-31 04:30,31,398.5,398.5,398,398,47
20161201|2016-08-31 05:00,31,398,398,397.5,397.5,175
20161201|2016-08-31 05:30,31,397.5,397.75,397.25,397.5,14
20161201|2016-08-31 06:00,31,397.25,398,397.25,398,27
20161201|2016-08-31 06:30,31,398,398.5,398,398,32
20161201|2016-08-31 07:00,31,398.25,399.5,397.75,399.25,105
20161201|2016-08-31 07:30,31,399.25,399.5,399,399,67
20161201|2016-08-31 08:30,31,399.75,403.75,398.75,401.5,2871
20161201|2016-08-31 09:00,31,401.25,401.5,399,399,1842
20161201|2016-08-31 09:30,31,399,399.25,396.5,398,1562
20161201|2016-08-31 10:00,31,398.25,399,397.5,397.5,788
20161201|2016-08-31 10:30,31,397.75,399.75,395.25,399.25,2225
20161201|2016-08-31 11:00,31,399.5,399.5,398,398,888
20161201|2016-08-31 11:30,31,398,400.25,398,399.75,1208
20161201|2016-08-31 12:00,31,400,400,398.75,398.75,1314
20161201|2016-08-31 12:30,31,399,399,397,397,1799
20161201|2016-08-31 13:00,31,397,400.25,395,400,5053
20161201|2016-08-31 19:00,1,398.75,400,398.5,399.75,428
20161201|2016-08-31 19:30,1,399.75,400.5,399.5,400.25,62
20161201|2016-08-31 20:00,1,400,400,399.5,399.5,41
20161201|2016-08-31 20:30,1,399.75,399.75,399.75,399.75,3
20161201|2016-08-31 21:00,1,400.25,400.25,400,400,3
20161201|2016-08-31 21:30,1,400.5,400.75,400.25,400.75,44
20161201|2016-08-31 22:00,1,400.5,401.25,400.5,401.25,86
20161201|2016-08-31 22:30,1,401.25,401.25,401.25,401.25,14
20161201|2016-08-31 23:00,1,401.5,401.5,401.5,401.5,1
20161201|2016-09-01 00:00,1,401.5,401.5,401.5,401.5,20
20161201|2016-09-01 00:30,1,401.5,401.5,401.5,401.5,1
20161201|2016-09-01 01:00,1,401.25,401.25,401,401.25,22
20161201|2016-09-01 01:30,1,401,401.5,401,401.5,41
20161201|2016-09-01 02:00,1,401.5,403.25,401.5,403,131
20161201|2016-09-01 02:30,1,402.75,403.75,402.75,403,151
20161201|2016-09-01 03:00,1,402.75,403.25,402.75,402.75,27
20161201|2016-09-01 03:30,1,403,404,402.75,404,108
20161201|2016-09-01 04:00,1,403.75,404,403.25,404,133
20161201|2016-09-01 04:30,1,404,404.75,404,404.75,93
20161201|2016-09-01 05:00,1,404.75,404.75,403.25,403.5,211
20161201|2016-09-01 05:30,1,404,404,403.75,404,7
20161201|2016-09-01 06:00,1,404,404,403.75,403.75,12
20161201|2016-09-01 06:30,1,404,404.5,404,404.25,127
20161201|2016-09-01 07:00,1,404,404.25,403.5,403.75,111
20161201|2016-09-01 07:30,1,403.5,403.5,402.75,403,210
20161201|2016-09-01 08:30,1,403,405.75,402,405.25,3337
20161201|2016-09-01 09:00,1,405.25,407,404.25,405.25,2093
20161201|2016-09-01 09:30,1,405.25,406.75,403,406.25,1994
20161201|2016-09-01 10:00,1,406.25,407,402.75,405,1748
20161201|2016-09-01 10:30,1,405,408.5,404,408,2296
20161201|2016-09-01 11:00,1,408.25,408.75,405.75,405.75,1556
20161201|2016-09-01 11:30,1,406,406.25,404,404.25,947
20161201|2016-09-01 12:00,1,404.25,404.5,403.25,404.25,775
20161201|2016-09-01 12:30,1,404.5,406,403.25,405.5,814
20161201|2016-09-01 13:00,1,405.75,407,403.75,406.25,1995
20161201|2016-09-01 19:00,2,406,407.5,405,407.5,516
20161201|2016-09-01 19:30,2,407.5,407.75,407.25,407.75,33
20161201|2016-09-01 20:00,2,407.75,407.75,407.5,407.5,7
20161201|2016-09-01 20:30,2,407.5,407.75,407.5,407.75,14
20161201|2016-09-01 21:00,2,408,408.5,408,408.25,21
20161201|2016-09-01 21:30,2,408.25,409,408.25,408.5,18
20161201|2016-09-01 22:00,2,409,409.5,408.75,409.5,60
20161201|2016-09-01 22:30,2,409.25,409.5,408.5,409.5,18
20161201|2016-09-01 23:00,2,408.5,409,408.5,409,28
20161201|2016-09-01 23:30,2,408.5,409,408.5,408.75,26
20161201|2016-09-02 00:00,2,409,409,408.5,408.5,6
20161201|2016-09-02 00:30,2,408.75,408.75,408.75,408.75,1
20161201|2016-09-02 01:00,2,408.5,408.75,408.5,408.5,40
20161201|2016-09-02 01:30,2,408.25,408.5,408.25,408.5,58
20161201|2016-09-02 02:00,2,408.5,409.5,408.5,409.5,43
20161201|2016-09-02 02:30,2,409.75,409.75,409.5,409.75,31
20161201|2016-09-02 03:00,2,409.75,409.75,409.5,409.5,19
20161201|2016-09-02 03:30,2,409.25,409.25,409,409.25,53
20161201|2016-09-02 04:00,2,409.25,409.5,409.25,409.5,11
20161201|2016-09-02 04:30,2,409.5,409.75,409.25,409.75,42
20161201|2016-09-02 05:00,2,409.75,409.75,409.75,409.75,3
20161201|2016-09-02 05:30,2,409.75,409.75,409.75,409.75,37
20161201|2016-09-02 06:00,2,409.75,409.75,409.5,409.75,13
20161201|2016-09-02 06:30,2,409.75,411.25,409.75,410.75,208
20161201|2016-09-02 07:00,2,411,411.75,410.5,411,166
20161201|2016-09-02 07:30,2,411.5,411.5,410.25,411,222
20161201|2016-09-02 08:30,2,411,412,408.25,411.5,2806
20161201|2016-09-02 09:00,2,411.5,412,410.5,411.25,946
20161201|2016-09-02 09:30,2,411.25,413,410.25,410.75,1948
20161201|2016-09-02 10:00,2,410.75,412.25,410.25,412.25,1157
20161201|2016-09-02 10:30,2,412.5,413,411,412,1031
20161201|2016-09-02 11:00,2,411.75,411.75,410.25,410.75,845
20161201|2016-09-02 11:30,2,410.5,411.5,410.25,410.25,615
20161201|2016-09-02 12:00,2,410.5,410.75,409.25,409.5,500
20161201|2016-09-02 12:30,2,409.5,411,409.5,410.25,601
20161201|2016-09-02 13:00,2,410.5,413.75,410.5,412,1786
20161201|2016-09-05 19:00,6,412,412.25,411,411.75,181
20161201|2016-09-05 19:30,6,412,412,411.5,411.75,20
20161201|2016-09-05 20:00,6,411.25,411.25,410.75,410.75,13
20161201|2016-09-05 20:30,6,411,411.25,411,411.25,12
20161201|2016-09-05 21:00,6,411.75,412,411.75,412,8
20161201|2016-09-05 21:30,6,411.75,411.75,411.75,411.75,12
20161201|2016-09-05 22:00,6,411.5,411.5,411,411.25,27
20161201|2016-09-05 22:30,6,411.25,411.25,411.25,411.25,21
20161201|2016-09-05 23:30,6,411.25,411.25,411.25,411.25,10
20161201|2016-09-06 00:00,6,410.75,411,410.75,411,7
20161201|2016-09-06 00:30,6,411,411,411,411,10
20161201|2016-09-06 01:00,6,411.5,411.5,411.5,411.5,10
20161201|2016-09-06 01:30,6,411.5,411.5,411.5,411.5,1
20161201|2016-09-06 02:00,6,411.5,411.5,411.5,411.5,7
20161201|2016-09-06 02:30,6,411.5,411.5,411,411.25,49
20161201|2016-09-06 03:00,6,411.25,411.25,411.25,411.25,2
20161201|2016-09-06 03:30,6,411.25,411.25,410.5,410.75,25
20161201|2016-09-06 04:00,6,411,411,411,411,2
20161201|2016-09-06 04:30,6,410.5,410.5,409.75,409.75,19
20161201|2016-09-06 05:00,6,409.75,410,409.5,409.5,75
20161201|2016-09-06 05:30,6,409.75,409.75,409.75,409.75,2
20161201|2016-09-06 06:00,6,410,410,410,410,67
20161201|2016-09-06 06:30,6,409.75,410,409.75,410,13
20161201|2016-09-06 07:00,6,409.75,410.75,409.75,410.25,141
20161201|2016-09-06 07:30,6,410,410,409.25,409.5,90
20161201|2016-09-06 08:30,6,409.25,413,408.75,413,2085
20161201|2016-09-06 09:00,6,413,416,412.75,415,2297
20161201|2016-09-06 09:30,6,415,415.25,411.5,412,1127
20161201|2016-09-06 10:00,6,411.75,413.75,410.5,412,912
20161201|2016-09-06 10:30,6,411.75,412.25,409.5,411.25,705
20161201|2016-09-06 11:00,6,411.5,411.75,410.25,410.75,412
20161201|2016-09-06 11:30,6,410.75,411,409,409.5,641
20161201|2016-09-06 12:00,6,409.5,410,408.5,409.5,535
20161201|2016-09-06 12:30,6,409.5,409.75,408.25,408.75,897
20161201|2016-09-06 13:00,6,408.75,411.5,408.25,410.25,1401
20161201|2016-09-06 19:00,7,410,410.25,408.75,409.75,116
20161201|2016-09-06 19:30,7,410,411,410,411,7
20161201|2016-09-06 20:00,7,411,411,411,411,2
20161201|2016-09-06 21:00,7,411,411,410.25,410.5,8
20161201|2016-09-06 21:30,7,410.5,411,410.5,411,6
20161201|2016-09-06 22:00,7,410.75,410.75,410.75,410.75,7
20161201|2016-09-06 22:30,7,410.75,410.75,410.75,410.75,7
20161201|2016-09-06 23:00,7,410.75,410.75,410.75,410.75,3
20161201|2016-09-06 23:30,7,410.25,410.75,410.25,410.75,40
20161201|2016-09-07 00:00,7,411,411.25,411,411.25,19
20161201|2016-09-07 00:30,7,411.25,411.25,411.25,411.25,15
20161201|2016-09-07 01:00,7,411.25,412,411.25,412,30
20161201|2016-09-07 01:30,7,412,412,410.75,410.75,23
20161201|2016-09-07 02:00,7,410.75,411,410.75,411,18
20161201|2016-09-07 02:30,7,411,411,410.75,411,28
20161201|2016-09-07 03:00,7,410.75,411.25,410.75,411.25,13
20161201|2016-09-07 03:30,7,411.5,411.5,411.25,411.25,12
20161201|2016-09-07 04:00,7,411.25,411.5,410.75,410.75,31
20161201|2016-09-07 04:30,7,410.75,411,410.75,411,12
20161201|2016-09-07 05:00,7,411,411,411,411,27
20161201|2016-09-07 05:30,7,411,411,410.75,410.75,26
20161201|2016-09-07 06:00,7,411,411,411,411,8
20161201|2016-09-07 06:30,7,411,411.5,411,411.5,171
20161201|2016-09-07 07:00,7,411.5,412.5,411.5,412.25,343
20161201|2016-09-07 07:30,7,412.5,414,412.5,414,209
20161201|2016-09-07 08:30,7,413,415,411,412.75,2170
20161201|2016-09-07 09:00,7,412.75,413.5,410.75,412.75,1212
20161201|2016-09-07 09:30,7,412.5,413,409,409.5,1425
20161201|2016-09-07 10:00,7,409.5,411.25,409.25,411,857
20161201|2016-09-07 10:30,7,411,412.5,410.25,411,633
20161201|2016-09-07 11:00,7,411.25,412.5,411.25,412,781
20161201|2016-09-07 11:30,7,412,412.5,411.75,411.75,477
20161201|2016-09-07 12:00,7,411.75,412,411,411.25,354
20161201|2016-09-07 12:30,7,411.25,412.25,411,411.5,332
20161201|2016-09-07 13:00,7,411.5,412,410.25,411,1293
20161201|2016-09-07 19:00,8,410.5,411,410.25,410.75,88
20161201|2016-09-07 19:30,8,411,411,411,411,13
20161201|2016-09-07 20:00,8,410.75,410.75,410.75,410.75,5
20161201|2016-09-07 22:00,8,411.25,411.25,411.25,411.25,2
20161201|2016-09-07 22:30,8,411.25,411.75,411.25,411.75,42
20161201|2016-09-07 23:00,8,411.75,411.75,411.75,411.75,3
20161201|2016-09-07 23:30,8,411.75,411.75,411.5,411.5,9
20161201|2016-09-08 00:30,8,411.75,411.75,411.75,411.75,3
20161201|2016-09-08 01:00,8,411.75,412,411.75,412,19
20161201|2016-09-08 01:30,8,411.5,412,411.5,412,5
20161201|2016-09-08 02:00,8,412,412,411.75,411.75,54
20161201|2016-09-08 02:30,8,411.5,411.5,411.5,411.5,11
20161201|2016-09-08 03:00,8,411.25,411.25,411.25,411.25,5
20161201|2016-09-08 03:30,8,411.5,412.25,411.5,412,47
20161201|2016-09-08 04:00,8,412,412.25,411.5,412,15
20161201|2016-09-08 04:30,8,412,412.25,411.75,411.75,13
20161201|2016-09-08 05:00,8,412.25,412.25,412,412.25,12
20161201|2016-09-08 05:30,8,412.25,412.25,412,412.25,8
20161201|2016-09-08 06:00,8,411.75,412.25,411.75,411.75,30
20161201|2016-09-08 06:30,8,412,412.25,411.75,412.25,40
20161201|2016-09-08 07:00,8,412,412.25,411.75,412.25,34
20161201|2016-09-08 07:30,8,412,412.75,412,412.75,47
20161201|2016-09-08 08:30,8,413.25,414.25,412,412.5,1889
20161201|2016-09-08 09:00,8,412.75,413.5,410.75,412.25,892
20161201|2016-09-08 09:30,8,412.25,414.5,411.25,414,920
20161201|2016-09-08 10:00,8,414.25,414.75,413.5,414.5,1188
20161201|2016-09-08 10:30,8,414.75,414.75,413.75,414.5,715
20161201|2016-09-08 11:00,8,414.75,414.75,414,414,344
20161201|2016-09-08 11:30,8,414.25,414.5,413.25,414.5,621
20161201|2016-09-08 12:00,8,414.25,417.5,413.75,417.25,1554
20161201|2016-09-08 12:30,8,417.5,418.25,416.75,417.5,690
20161201|2016-09-08 13:00,8,417.25,418.5,416.25,417.25,2098
20161201|2016-09-08 19:00,9,416.75,417.25,416,417.25,143
20161201|2016-09-08 19:30,9,417,417,416.75,416.75,5
20161201|2016-09-08 20:00,9,416.75,416.75,415.75,415.75,45
20161201|2016-09-08 21:30,9,416,416.5,416,416.5,23
20161201|2016-09-08 22:00,9,416.25,416.25,416,416,15
20161201|2016-09-08 22:30,9,416.25,417,416.25,416.75,94
20161201|2016-09-08 23:00,9,416.5,416.75,416.5,416.75,16
20161201|2016-09-08 23:30,9,417,417,417,417,15
20161201|2016-09-09 00:00,9,416.75,416.75,416.75,416.75,2
20161201|2016-09-09 00:30,9,417,417,417,417,7
20161201|2016-09-09 02:00,9,417,417.25,417,417.25,10
20161201|2016-09-09 02:30,9,417,417,416.5,416.75,102
20161201|2016-09-09 03:00,9,416.75,417.25,416.75,417,37
20161201|2016-09-09 03:30,9,417.25,417.25,416.75,416.75,52
20161201|2016-09-09 04:00,9,416.75,417,416.75,417,6
20161201|2016-09-09 04:30,9,417,417,416.75,416.75,14
20161201|2016-09-09 05:00,9,417,417,416.75,416.75,25
20161201|2016-09-09 05:30,9,416.75,416.75,416.75,416.75,7
20161201|2016-09-09 06:00,9,416.75,416.75,416.5,416.5,19
20161201|2016-09-09 06:30,9,416.75,416.75,416.5,416.5,24
20161201|2016-09-09 07:00,9,416.5,417,414.75,415.5,113
20161201|2016-09-09 07:30,9,415.75,416.5,415.25,415.75,105
20161201|2016-09-09 08:30,9,417.25,418,411.5,413.75,3705
20161201|2016-09-09 09:00,9,413.75,415.25,412.75,413.25,1726
20161201|2016-09-09 09:30,9,413,415.5,412.75,414.75,469
20161201|2016-09-09 10:00,9,414.75,416.25,413.25,416.25,722
20161201|2016-09-09 10:30,9,416.25,417.25,415,415.25,728
20161201|2016-09-09 11:00,9,415.5,415.75,414.75,414.75,608
20161201|2016-09-09 11:30,9,415,417,414.75,416.5,406
20161201|2016-09-09 12:00,9,416.75,417,415.75,416.75,408
20161201|2016-09-09 12:30,9,416.75,418,416.5,418,1069
20161201|2016-09-09 13:00,9,417.75,419,417,417,1573
20161201|2016-09-11 19:00,12,413,418,413,416.5,359
20161201|2016-09-11 19:30,12,416.5,417,416.5,416.75,27
20161201|2016-09-11 20:00,12,416.25,416.25,415.5,415.75,32
20161201|2016-09-11 20:30,12,415.25,415.25,414.5,414.5,8
20161201|2016-09-11 21:00,12,414.75,415,414,414,25
20161201|2016-09-11 22:30,12,413.75,413.75,413.5,413.5,22
20161201|2016-09-11 23:30,12,413.75,413.75,413.5,413.5,5
20161201|2016-09-12 00:00,12,413.75,413.75,413.75,413.75,6
20161201|2016-09-12 01:00,12,414,414,413.5,413.5,45
20161201|2016-09-12 01:30,12,413.75,414,413.25,413.25,23
20161201|2016-09-12 02:00,12,413.75,414,413.75,414,4
20161201|2016-09-12 02:30,12,414,414.5,414,414,23
20161201|2016-09-12 03:00,12,414,415,414,415,97
20161201|2016-09-12 03:30,12,415.25,415.25,415,415,82
20161201|2016-09-12 04:00,12,415,416,415,416,34
20161201|2016-09-12 04:30,12,415.75,416.25,415.75,416.25,38
20161201|2016-09-12 05:00,12,416,416,416,416,3
20161201|2016-09-12 05:30,12,415.75,416.5,415.75,416.25,12
20161201|2016-09-12 06:00,12,416.25,416.25,416.25,416.25,2
20161201|2016-09-12 06:30,12,415.75,416.5,415.75,416,22
20161201|2016-09-12 07:00,12,416,416,415.25,416,39
20161201|2016-09-12 07:30,12,415.5,416,415.25,416,126
20161201|2016-09-12 08:30,12,416,424.5,415.5,422.25,3375
20161201|2016-09-12 09:00,12,422.25,422.75,420,420.75,981
20161201|2016-09-12 09:30,12,420.75,422,420.25,422,788
20161201|2016-09-12 10:00,12,421.75,422.75,421,422.25,898
20161201|2016-09-12 10:30,12,422,423.5,418.75,419.5,1387
20161201|2016-09-12 11:00,12,419.25,422,416.75,420.5,2445
20161201|2016-09-12 11:30,12,420.75,421.75,416,417.25,2041
20161201|2016-09-12 12:00,12,417.25,421.75,417.25,421,1266
20161201|2016-09-12 12:30,12,421.25,423.25,420.75,422.75,1144
20161201|2016-09-12 13:00,12,422.75,424.5,422.25,424.25,1171
20161201|2016-09-12 19:00,13,423.5,423.5,421.25,422.75,202
20161201|2016-09-12 19:30,13,422.75,422.75,421.5,422.75,19
20161201|2016-09-12 20:00,13,423,424.25,423,424,75
20161201|2016-09-12 20:30,13,423.75,423.75,423.25,423.5,20
20161201|2016-09-12 21:00,13,423.75,423.75,423.5,423.5,26
20161201|2016-09-12 21:30,13,424,424,424,424,4
20161201|2016-09-12 22:00,13,424,424.25,423.75,423.75,16
20161201|2016-09-12 22:30,13,423.75,423.75,423.5,423.75,22
20161201|2016-09-12 23:00,13,424,424,424,424,1
20161201|2016-09-12 23:30,13,423.75,423.75,423.75,423.75,11
20161201|2016-09-13 00:30,13,423.5,424,423.5,424,113
20161201|2016-09-13 01:00,13,424,424,424,424,3
20161201|2016-09-13 01:30,13,423.75,423.75,423,423.5,74
20161201|2016-09-13 02:00,13,423,423,423,423,2
20161201|2016-09-13 02:30,13,422.75,423,422.25,422.25,39
20161201|2016-09-13 03:00,13,422.25,422.25,422,422.25,83
20161201|2016-09-13 03:30,13,422.25,422.25,422.25,422.25,6
20161201|2016-09-13 04:00,13,422,422,421.5,421.5,42
20161201|2016-09-13 04:30,13,421.25,421.5,421.25,421.25,10
20161201|2016-09-13 05:00,13,421.5,421.5,420.75,420.75,18
20161201|2016-09-13 05:30,13,421,421.5,421,421.25,29
20161201|2016-09-13 06:00,13,421.25,421.25,420.5,420.5,80
20161201|2016-09-13 06:30,13,420.25,420.75,420,420.5,25
20161201|2016-09-13 07:00,13,420.25,420.5,420,420.25,95
20161201|2016-09-13 07:30,13,420,420.25,418.75,419,261
20161201|2016-09-13 08:30,13,418.75,421,417.25,419.75,2543
20161201|2016-09-13 09:00,13,419.5,421.5,418,421.25,1324
20161201|2016-09-13 09:30,13,421,421.75,419.75,420.25,858
20161201|2016-09-13 10:00,13,420.25,420.75,419.25,419.75,934
20161201|2016-09-13 10:30,13,419.75,420,416.75,417.25,1176
20161201|2016-09-13 11:00,13,417.25,418.25,417.25,417.5,826
20161201|2016-09-13 11:30,13,417.5,418,416.5,416.75,687
20161201|2016-09-13 12:00,13,416.5,416.75,414.25,415.75,1055
20161201|2016-09-13 12:30,13,416,416.75,414.75,415,530
20161201|2016-09-13 13:00,13,414.75,417,413.5,415.5,1254
20161201|2016-09-13 19:00,14,414.75,415.5,414.5,415,184
20161201|2016-09-13 19:30,14,415,415,412.25,413,102
20161201|2016-09-13 20:00,14,413.5,413.75,413.5,413.75,20
20161201|2016-09-13 20:30,14,413.75,414.25,413.75,414,13
20161201|2016-09-13 21:00,14,413.75,413.75,413.75,413.75,4
20161201|2016-09-13 21:30,14,414,414,413.75,413.75,13
20161201|2016-09-13 22:00,14,413.75,413.75,413.75,413.75,18
20161201|2016-09-13 22:30,14,413.75,414,413.75,414,29
20161201|2016-09-13 23:00,14,413.75,414,413.75,414,9
20161201|2016-09-13 23:30,14,414.25,415.25,414.25,415,34
20161201|2016-09-14 00:00,14,415.25,415.25,415.25,415.25,21
20161201|2016-09-14 00:30,14,414.75,414.75,414.75,414.75,8
20161201|2016-09-14 01:00,14,415.25,415.25,415,415,12
20161201|2016-09-14 01:30,14,414.75,414.75,414.5,414.5,21
20161201|2016-09-14 02:00,14,414.75,414.75,413.75,414.25,52
20161201|2016-09-14 02:30,14,414,414.5,414,414,50
20161201|2016-09-14 03:00,14,414,414,413.5,413.75,16
20161201|2016-09-14 03:30,14,413.75,414.5,413.75,414.5,72
20161201|2016-09-14 04:00,14,414.5,416.25,414.25,416.25,74
20161201|2016-09-14 04:30,14,416,416,415,415,10
20161201|2016-09-14 05:00,14,415.25,415.25,415,415.25,20
20161201|2016-09-14 05:30,14,415.75,415.75,415.75,415.75,1
20161201|2016-09-14 06:00,14,415.5,415.75,415,415.5,9
20161201|2016-09-14 06:30,14,415,415.25,414.75,415,28
20161201|2016-09-14 07:00,14,415,415,413.5,413.5,110
20161201|2016-09-14 07:30,14,413.5,413.75,412.75,413,58
20161201|2016-09-14 08:30,14,413.25,414.25,409.5,411.25,2159
20161201|2016-09-14 09:00,14,411,412.75,410.5,411.75,982
20161201|2016-09-14 09:30,14,411.75,415.75,411.75,414.5,1323
20161201|2016-09-14 10:00,14,414.5,418.25,414.5,418,1382
20161201|2016-09-14 10:30,14,417.75,418.75,415.75,416.25,1119
20161201|2016-09-14 11:00,14,416.25,418.25,416,418,712
20161201|2016-09-14 11:30,14,417.75,419,417.75,418.5,871
20161201|2016-09-14 12:00,14,418.25,418.5,416,416,814
20161201|2016-09-14 12:30,14,415.75,416.25,414.25,415.5,653
20161201|2016-09-14 13:00,14,415.75,419,415.5,418.5,1594
20161201|2016-09-14 19:00,15,416.5,418,416,418,80
20161201|2016-09-14 19:30,15,418,418,417.75,417.75,13
20161201|2016-09-14 20:00,15,418,418,418,418,3
20161201|2016-09-14 20:30,15,418,418,418,418,1
20161201|2016-09-14 21:00,15,418,418,417.25,417.25,12
20161201|2016-09-14 21:30,15,417.25,417.5,417.25,417.25,19
20161201|2016-09-14 22:00,15,417,417.25,417,417.25,37
20161201|2016-09-14 22:30,15,417.5,417.5,417.5,417.5,1
20161201|2016-09-14 23:00,15,417.5,417.5,417.5,417.5,7
20161201|2016-09-14 23:30,15,417.5,417.5,417.5,417.5,5
20161201|2016-09-15 00:30,15,417,417,417,417,1
20161201|2016-09-15 01:00,15,417.25,417.25,417.25,417.25,10
20161201|2016-09-15 01:30,15,417,417,416,416.25,75
20161201|2016-09-15 02:00,15,416.25,417,416.25,417,43
20161201|2016-09-15 02:30,15,417,417.75,417,417.75,29
20161201|2016-09-15 03:00,15,418,418.25,418,418,45
20161201|2016-09-15 03:30,15,418.25,420.25,418.25,420,142
20161201|2016-09-15 04:00,15,420,420,419.5,420,30
20161201|2016-09-15 04:30,15,419.75,419.75,419.25,419.25,63
20161201|2016-09-15 05:00,15,419,419,418,418.25,65
20161201|2016-09-15 05:30,15,418.5,419,418.5,418.75,41
20161201|2016-09-15 06:00,15,419,419.5,418.75,419,47
20161201|2016-09-15 06:30,15,419.25,419.5,419.25,419.25,33
20161201|2016-09-15 07:00,15,419.5,420,419,419.25,202
20161201|2016-09-15 07:30,15,419.5,420,419.25,419.75,82
20161201|2016-09-15 08:30,15,419.5,422.5,419.25,420.25,1142
20161201|2016-09-15 09:00,15,420.5,420.75,416,416.5,1064
20161201|2016-09-15 09:30,15,416.75,417,415.5,416.5,794
20161201|2016-09-15 10:00,15,416.5,418.75,416.5,416.5,893
20161201|2016-09-15 10:30,15,416.25,417.5,415.25,415.25,813
20161201|2016-09-15 11:00,15,415.25,416,413.75,413.75,1120
20161201|2016-09-15 11:30,15,414,416.25,414,415,560
20161201|2016-09-15 12:00,15,415,416.25,414.75,416,524
20161201|2016-09-15 12:30,15,415.75,416.25,415,416.25,415
20161201|2016-09-15 13:00,15,416.25,416.5,415,415.25,1060
20161201|2016-09-15 19:00,16,415.5,416,414.75,415,95
20161201|2016-09-15 19:30,16,414.75,414.75,414.75,414.75,1
20161201|2016-09-15 20:00,16,414.5,414.75,414.5,414.5,4
20161201|2016-09-15 20:30,16,414.75,414.75,414.75,414.75,3
20161201|2016-09-15 21:00,16,414.5,414.75,414.5,414.75,5
20161201|2016-09-15 21:30,16,414.5,414.5,414.5,414.5,7
20161201|2016-09-15 22:00,16,414.25,414.25,414.25,414.25,14
20161201|2016-09-15 22:30,16,414.25,414.25,414,414,5
20161201|2016-09-15 23:00,16,414.25,414.25,414.25,414.25,4
20161201|2016-09-16 00:00,16,414.25,414.25,414.25,414.25,2
20161201|2016-09-16 01:00,16,414.5,414.75,414.5,414.75,2
20161201|2016-09-16 01:30,16,414.5,414.5,414.25,414.25,11
20161201|2016-09-16 02:00,16,414.25,414.5,414.25,414.5,3
20161201|2016-09-16 02:30,16,414.5,415,414.5,415,34
20161201|2016-09-16 03:00,16,414.75,414.75,414.75,414.75,1
20161201|2016-09-16 03:30,16,414.75,414.75,414.75,414.75,2
20161201|2016-09-16 04:30,16,414.75,415.25,414.75,415.25,37
20161201|2016-09-16 05:00,16,415.25,415.5,415,415,19
20161201|2016-09-16 05:30,16,415,415.25,415,415.25,13
20161201|2016-09-16 06:00,16,415.25,415.5,415.25,415.5,46
20161201|2016-09-16 06:30,16,415,415.5,414.75,415,82
20161201|2016-09-16 07:00,16,415,415,414,414,113
20161201|2016-09-16 07:30,16,413.75,414,412.5,413,117
20161201|2016-09-16 08:30,16,412,418.25,410.5,416.75,2417
20161201|2016-09-16 09:00,16,417,418.5,414.25,414.5,990
20161201|2016-09-16 09:30,16,414.5,418,413.75,416.25,818
20161201|2016-09-16 10:00,16,416.25,418.75,416,418.75,642
20161201|2016-09-16 10:30,16,418.75,420.25,418.25,419.25,952
20161201|2016-09-16 11:00,16,419.25,420,418,418.25,476
20161201|2016-09-16 11:30,16,418.5,419,418,418.25,383
20161201|2016-09-16 12:00,16,418.25,418.5,417,418.25,444
20161201|2016-09-16 12:30,16,418.25,419.25,418,418,448
20161201|2016-09-16 13:00,16,418,418.25,416.25,418,1414
20161201|2016-09-18 19:00,19,418.5,421,418.25,420.25,185
20161201|2016-09-18 19:30,19,420,420,419.75,420,18
20161201|2016-09-18 20:00,19,419.75,419.75,419,419,22
20161201|2016-09-18 20:30,19,419.25,419.25,419,419,4
20161201|2016-09-18 21:00,19,419.25,419.25,419.25,419.25,1
20161201|2016-09-18 21:30,19,419.25,419.25,419.25,419.25,1
20161201|2016-09-18 22:00,19,420,420,420,420,1
20161201|2016-09-18 22:30,19,420.25,420.25,420,420,4
20161201|2016-09-18 23:00,19,420.5,421,420,420,24
20161201|2016-09-18 23:30,19,420,420,419.75,419.75,5
20161201|2016-09-19 00:00,19,420,420,420,420,1
20161201|2016-09-19 00:30,19,420,420,420,420,1
20161201|2016-09-19 01:00,19,419.5,419.5,419.5,419.5,12
20161201|2016-09-19 01:30,19,419.5,420,419.5,420,32
20161201|2016-09-19 02:00,19,420,421.5,419.75,420,82
20161201|2016-09-19 02:30,19,420.25,420.5,420.25,420.25,10
20161201|2016-09-19 03:00,19,420.25,420.25,419.75,420,25
20161201|2016-09-19 03:30,19,420,420,419.5,419.5,44
20161201|2016-09-19 04:00,19,419.75,419.75,419.5,419.5,12
20161201|2016-09-19 04:30,19,419.5,419.5,418.75,419,43
20161201|2016-09-19 05:00,19,418.75,418.75,418.25,418.25,33
20161201|2016-09-19 05:30,19,418,418.25,417.5,418.25,102
20161201|2016-09-19 06:00,19,418.25,418.75,418.25,418.5,16
20161201|2016-09-19 06:30,19,419,419.25,419,419.25,30
20161201|2016-09-19 07:00,19,419.25,419.25,418.25,419,109
20161201|2016-09-19 07:30,19,419.25,419.5,418.75,419.25,32
20161201|2016-09-19 08:30,19,419.25,421.75,417.25,421.25,1809
20161201|2016-09-19 09:00,19,421.25,421.5,419.25,419.25,801
20161201|2016-09-19 09:30,19,419.25,419.75,415.75,416.25,607
20161201|2016-09-19 10:00,19,416.25,417.25,415.25,415.5,600
20161201|2016-09-19 10:30,19,415.5,416.5,412.5,413,847
20161201|2016-09-19 11:00,19,413,414.25,412.5,413.5,648
20161201|2016-09-19 11:30,19,413.75,416,412.75,416,516
20161201|2016-09-19 12:00,19,416,418,415.5,416.25,757
20161201|2016-09-19 12:30,19,416.25,417,415.25,416.75,277
20161201|2016-09-19 13:00,19,416.5,417.75,415.5,417,1117
20161201|2016-09-19 19:00,20,414.75,415.25,412.5,414.25,72
20161201|2016-09-19 19:30,20,413.75,413.75,413.25,413.25,9
20161201|2016-09-19 20:00,20,413.75,414.25,413.75,414.25,25
20161201|2016-09-19 20:30,20,414.5,414.5,414.25,414.5,11
20161201|2016-09-19 21:00,20,415.5,415.75,415.25,415.25,18
20161201|2016-09-19 21:30,20,415.5,415.5,415,415,13
20161201|2016-09-19 22:00,20,415,415,415,415,1
20161201|2016-09-19 22:30,20,415,415.5,415,415.5,4
20161201|2016-09-19 23:30,20,415.5,415.5,415.5,415.5,1
20161201|2016-09-20 00:30,20,415.5,415.5,415.25,415.25,2
20161201|2016-09-20 01:00,20,415.25,415.25,415.25,415.25,14
20161201|2016-09-20 01:30,20,415.25,416.5,415.25,416,44
20161201|2016-09-20 02:00,20,416.25,416.5,416.25,416.25,18
20161201|2016-09-20 02:30,20,416,416,415.75,415.75,16
20161201|2016-09-20 03:00,20,416.25,416.25,416,416,8
20161201|2016-09-20 03:30,20,416.25,416.25,416,416.25,7
20161201|2016-09-20 04:00,20,416.25,416.75,416.25,416.5,26
20161201|2016-09-20 04:30,20,416.75,416.75,416.25,416.5,19
20161201|2016-09-20 05:00,20,417,417,417,417,27
20161201|2016-09-20 05:30,20,416.75,416.75,416.75,416.75,14
20161201|2016-09-20 06:00,20,416.5,416.5,416.5,416.5,3
20161201|2016-09-20 06:30,20,416.25,416.75,416.25,416.75,9
20161201|2016-09-20 07:00,20,417.25,419,417.25,418.25,151
20161201|2016-09-20 07:30,20,418.25,418.5,417.75,418,118
20161201|2016-09-20 08:30,20,418.5,422.25,417,419.75,3216
20161201|2016-09-20 09:00,20,419.75,420.25,418.25,420.25,1066
20161201|2016-09-20 09:30,20,420,422.75,420,420.75,1310
20161201|2016-09-20 10:00,20,420.75,421,419.75,419.75,964
20161201|2016-09-20 10:30,20,419.5,420.25,418.25,418.5,915
20161201|2016-09-20 11:00,20,418.5,419,418,418.75,666
20161201|2016-09-20 11:30,20,419,419,417.75,418.25,694
20161201|2016-09-20 12:00,20,418.5,418.5,417.5,417.75,397
20161201|2016-09-20 12:30,20,418,418.25,417,418,720
20161201|2016-09-20 13:00,20,417.75,419,417,418,1708
20161201|2016-09-20 19:00,21,417,417.5,416.5,416.5,316
20161201|2016-09-20 19:30,21,416.75,416.75,416,416,65
20161201|2016-09-20 20:00,21,416,416,415,415,128
20161201|2016-09-20 20:30,21,415.25,415.25,415,415.25,74
20161201|2016-09-20 21:00,21,415,415.5,415,415.25,21
20161201|2016-09-20 22:00,21,415.5,415.5,415.5,415.5,4
20161201|2016-09-20 22:30,21,415.75,416,415.75,416,11
20161201|2016-09-20 23:00,21,415.75,415.75,415.5,415.5,16
20161201|2016-09-20 23:30,21,415.5,415.5,415.25,415.25,12
20161201|2016-09-21 00:00,21,415,415,414.5,414.5,25
20161201|2016-09-21 00:30,21,414.75,414.75,414.5,414.5,85
20161201|2016-09-21 01:00,21,414.75,415,414.75,414.75,28
20161201|2016-09-21 02:00,21,415.25,415.5,415.25,415.25,19
20161201|2016-09-21 02:30,21,415.25,415.5,415.25,415.5,16
20161201|2016-09-21 03:00,21,415.25,415.5,414.25,414.25,82
20161201|2016-09-21 03:30,21,414.5,415,414.5,414.5,45
20161201|2016-09-21 04:00,21,414.75,415.25,414.5,415.25,21
20161201|2016-09-21 04:30,21,415.25,416,415,416,32
20161201|2016-09-21 05:00,21,415.75,416.25,415.25,416.25,11
20161201|2016-09-21 05:30,21,416.25,416.25,415.5,415.5,18
20161201|2016-09-21 06:00,21,415.25,415.75,415.25,415.5,10
20161201|2016-09-21 06:30,21,415.5,415.5,415.25,415.25,5
20161201|2016-09-21 07:00,21,415.25,416.5,415.25,416,74
20161201|2016-09-21 07:30,21,416,416.25,415.5,416.25,45
20161201|2016-09-21 08:30,21,415.25,417,414.75,415.25,1329
20161201|2016-09-21 09:00,21,415.25,418.25,414.75,417,803
20161201|2016-09-21 09:30,21,417.25,420,416,419.5,1079
20161201|2016-09-21 10:00,21,419.5,421.5,418.75,420.5,1524
20161201|2016-09-21 10:30,21,420.5,421,418.75,419.25,594
20161201|2016-09-21 11:00,21,419.5,420.5,419.25,420,308
20161201|2016-09-21 11:30,21,420,420.75,420,420.5,868
20161201|2016-09-21 12:00,21,420.75,421.5,420.25,421,747
20161201|2016-09-21 12:30,21,421,423.25,420.75,422.5,1223
20161201|2016-09-21 13:00,21,422.5,423,421.25,421.25,790
20161201|2016-09-21 19:00,22,419.5,420.75,419,420.75,151
20161201|2016-09-21 19:30,22,421,421.75,421,421.75,38
20161201|2016-09-21 20:00,22,421.5,421.75,421.5,421.75,22
20161201|2016-09-21 20:30,22,422,422,422,422,2
20161201|2016-09-21 21:00,22,422,422,422,422,2
20161201|2016-09-21 21:30,22,422,422,421.75,421.75,5
20161201|2016-09-21 22:00,22,422,422,421.5,421.75,6
20161201|2016-09-21 23:00,22,422,422,422,422,2
20161201|2016-09-21 23:30,22,421.75,421.75,421.75,421.75,2
20161201|2016-09-22 00:00,22,422,422,421.75,421.75,3
20161201|2016-09-22 00:30,22,421.75,421.75,420.75,420.75,44
20161201|2016-09-22 01:00,22,420.5,421,420.5,420.5,51
20161201|2016-09-22 01:30,22,420.5,420.5,420.25,420.25,18
20161201|2016-09-22 02:00,22,420.25,420.75,420.25,420.75,11
20161201|2016-09-22 02:30,22,420.75,421.75,420.75,421.5,32
20161201|2016-09-22 03:00,22,421.5,422,421.25,422,45
20161201|2016-09-22 03:30,22,421.75,422,421.5,421.5,39
20161201|2016-09-22 04:00,22,421.5,422,421,421,54
20161201|2016-09-22 04:30,22,421.5,422,421,421.5,110
20161201|2016-09-22 05:00,22,421.25,421.25,420,420,177
20161201|2016-09-22 05:30,22,420.25,420.5,419.5,419.75,77
20161201|2016-09-22 06:00,22,419.5,419.75,419.5,419.5,30
20161201|2016-09-22 06:30,22,419.5,420,419,420,189
20161201|2016-09-22 07:00,22,420,420.5,419.75,420.25,97
20161201|2016-09-22 07:30,22,420.25,421.5,420.25,421.5,38
20161201|2016-09-22 08:30,22,422,424.25,421,421,3046
20161201|2016-09-22 09:00,22,421.25,421.5,420.25,421.25,652
20161201|2016-09-22 09:30,22,421.25,422.75,419.75,422.5,629
20161201|2016-09-22 10:00,22,422.5,422.75,420,420.75,506
20161201|2016-09-22 10:30,22,421,422.5,420.75,422.5,575
20161201|2016-09-22 11:00,22,422.5,423,421.75,422,201
20161201|2016-09-22 11:30,22,421.75,422.25,421,421.25,369
20161201|2016-09-22 12:00,22,421.25,421.75,420,420,319
20161201|2016-09-22 12:30,22,420.25,420.25,418.75,419.5,670
20161201|2016-09-22 13:00,22,419.75,421,419.25,420.5,610
20161201|2016-09-22 19:00,23,420.5,420.5,419,419,232
20161201|2016-09-22 19:30,23,419.5,419.5,419,419,4
20161201|2016-09-22 20:00,23,419,419,418.5,418.5,26
20161201|2016-09-22 20:30,23,418.5,418.75,418.5,418.5,3
20161201|2016-09-22 21:00,23,418.5,418.5,418.5,418.5,9
20161201|2016-09-22 21:30,23,418.5,418.75,418.5,418.75,3
20161201|2016-09-22 22:00,23,419,419,419,419,12
20161201|2016-09-22 22:30,23,419,419,418.5,418.5,14
20161201|2016-09-22 23:00,23,418.75,418.75,417.5,417.5,110
20161201|2016-09-22 23:30,23,417.75,417.75,417.75,417.75,3
20161201|2016-09-23 00:00,23,417.75,417.75,417.25,417.5,39
20161201|2016-09-23 00:30,23,417.25,417.25,417.25,417.25,3
20161201|2016-09-23 01:00,23,417.5,417.75,417.25,417.25,30
20161201|2016-09-23 01:30,23,417.25,417.5,417.25,417.25,14
20161201|2016-09-23 02:00,23,417.5,417.5,417.5,417.5,13
20161201|2016-09-23 02:30,23,417.75,417.75,416.25,416.5,63
20161201|2016-09-23 03:00,23,416.5,416.75,416.5,416.5,28
20161201|2016-09-23 03:30,23,416.5,416.5,416.5,416.5,3
20161201|2016-09-23 04:00,23,416.75,416.75,416.5,416.5,9
20161201|2016-09-23 04:30,23,416.75,416.75,416.75,416.75,5
20161201|2016-09-23 05:00,23,417.25,418,417.25,417.5,31
20161201|2016-09-23 05:30,23,418,418.25,418,418.25,93
20161201|2016-09-23 06:00,23,418,418.5,418,418,32
20161201|2016-09-23 06:30,23,418,418,417.5,417.75,13
20161201|2016-09-23 07:00,23,417.75,420,417.75,420,191
20161201|2016-09-23 07:30,23,420.25,420.75,419.75,420.5,200
20161201|2016-09-23 08:30,23,419.75,425.75,419.25,424.25,2986
20161201|2016-09-23 09:00,23,424.25,424.25,422,423.75,930
20161201|2016-09-23 09:30,23,423.5,424.5,421.5,421.75,733
20161201|2016-09-23 10:00,23,421.5,422.75,420,422.25,1428
20161201|2016-09-23 10:30,23,422,422.75,421,421.5,574
20161201|2016-09-23 11:00,23,421.5,422.5,421,422,713
20161201|2016-09-23 11:30,23,421.75,421.75,420.25,421,369
20161201|2016-09-23 12:00,23,421,421.25,420.5,420.75,230
20161201|2016-09-23 12:30,23,420.75,421.25,420,420.25,323
20161201|2016-09-23 13:00,23,420.5,422,420,420.75,1124
20161201|2016-09-25 19:00,26,418.75,421.75,418.5,421.5,167
20161201|2016-09-25 19:30,26,421.25,421.5,421.25,421.5,3
20161201|2016-09-25 20:00,26,422,422.75,422,422.75,35
20161201|2016-09-25 20:30,26,422.75,423,422.75,423,3
20161201|2016-09-25 21:00,26,422.75,422.75,422.5,422.75,4
20161201|2016-09-25 21:30,26,422.75,422.75,422.75,422.75,2
20161201|2016-09-25 22:00,26,422.75,423,422.5,423,7
20161201|2016-09-25 22:30,26,422.75,423,422.75,423,7
20161201|2016-09-25 23:00,26,423,423,423,423,1
20161201|2016-09-25 23:30,26,422.5,422.5,422.5,422.5,3
20161201|2016-09-26 00:00,26,422.5,422.5,422,422,7
20161201|2016-09-26 00:30,26,421.75,421.75,421.75,421.75,2
20161201|2016-09-26 01:30,26,422,422,422,422,10
20161201|2016-09-26 02:00,26,421.75,422,421.5,421.5,18
20161201|2016-09-26 02:30,26,421.5,421.5,421.25,421.25,3
20161201|2016-09-26 03:30,26,421.25,421.25,421,421,4
20161201|2016-09-26 04:00,26,420.75,420.75,420,420,62
20161201|2016-09-26 04:30,26,420,420,419.75,419.75,12
20161201|2016-09-26 05:00,26,420,420,419.75,419.75,20
20161201|2016-09-26 05:30,26,420,420,420,420,2
20161201|2016-09-26 06:00,26,420,420,420,420,18
20161201|2016-09-26 06:30,26,420.25,420.25,420,420,32
20161201|2016-09-26 07:00,26,420.25,421,420.25,420.5,128
20161201|2016-09-26 07:30,26,420.5,420.5,420,420.5,52
20161201|2016-09-26 08:30,26,421.5,421.5,415,416.25,2552
20161201|2016-09-26 09:00,26,416,417.5,415.25,416,1134
20161201|2016-09-26 09:30,26,416,416.5,413.75,416.5,1609
20161201|2016-09-26 10:00,26,416.25,417.25,415,416.25,871
20161201|2016-09-26 10:30,26,416,417.5,415.5,416,770
20161201|2016-09-26 11:00,26,416,416.25,414.25,414.75,530
20161201|2016-09-26 11:30,26,414.75,415.75,414.75,415.5,652
20161201|2016-09-26 12:00,26,415.75,416.25,415,416.25,326
20161201|2016-09-26 12:30,26,416.25,416.25,414.5,415,369
20161201|2016-09-26 13:00,26,415,415,413.75,414,1273
20161201|2016-09-26 19:00,27,414.75,415.5,414.5,414.75,104
20161201|2016-09-26 19:30,27,415,415,414.5,414.5,9
20161201|2016-09-26 20:00,27,415,415,415,415,5
20161201|2016-09-26 20:30,27,415,415,415,415,10
20161201|2016-09-26 21:00,27,415,415,415,415,11
20161201|2016-09-26 21:30,27,414.75,415,414.75,414.75,19
20161201|2016-09-27 00:00,27,414.75,414.75,414.75,414.75,3
20161201|2016-09-27 00:30,27,415,415.25,415,415,47
20161201|2016-09-27 01:00,27,414.75,415,414.75,415,20
20161201|2016-09-27 01:30,27,415,415,414.75,414.75,16
20161201|2016-09-27 02:00,27,414.75,414.75,414.75,414.75,30
20161201|2016-09-27 02:30,27,414.75,414.75,414.75,414.75,9
20161201|2016-09-27 03:00,27,414.75,415,414.75,414.75,22
20161201|2016-09-27 03:30,27,414.5,415,414.5,415,11
20161201|2016-09-27 04:00,27,414.75,414.75,414.75,414.75,1
20161201|2016-09-27 04:30,27,414.5,414.75,414.5,414.75,6
20161201|2016-09-27 05:00,27,414.5,414.5,414.5,414.5,14
20161201|2016-09-27 05:30,27,414.5,415,414.25,415,93
20161201|2016-09-27 06:00,27,415,415.75,415,415.75,58
20161201|2016-09-27 06:30,27,415.75,416,415.75,416,24
20161201|2016-09-27 07:00,27,416,416.25,415.5,415.5,62
20161201|2016-09-27 07:30,27,415.5,415.75,415,415.25,51
20161201|2016-09-27 08:30,27,415.75,416,413,413.5,1412
20161201|2016-09-27 09:00,27,413.75,414.25,412.25,412.5,1148
20161201|2016-09-27 09:30,27,412.75,412.75,410.75,412.5,1115
20161201|2016-09-27 10:00,27,412.5,413,411.75,412.75,675
20161201|2016-09-27 10:30,27,413,417.75,412.75,416.25,2105
20161201|2016-09-27 11:00,27,416.25,417.5,416,416.5,739
20161201|2016-09-27 11:30,27,416.5,416.75,415.5,415.75,652
20161201|2016-09-27 12:00,27,415.5,419.75,415.5,419.25,1981
20161201|2016-09-27 12:30,27,419.5,420.25,418.25,418.5,997
20161201|2016-09-27 13:00,27,418.5,419.75,417.25,419.25,1379
20161201|2016-09-27 19:00,28,419.25,420.75,419.25,420.5,152
20161201|2016-09-27 19:30,28,420.25,420.5,420.25,420.5,19
20161201|2016-09-27 20:00,28,419.5,420.25,419.5,420.25,10
20161201|2016-09-27 20:30,28,420,420,419.75,419.75,4
20161201|2016-09-27 21:30,28,419.75,419.75,419.75,419.75,3
20161201|2016-09-27 22:00,28,420,420,419.75,419.75,22
20161201|2016-09-27 22:30,28,420,420,420,420,1
20161201|2016-09-27 23:00,28,420,420,420,420,1
20161201|2016-09-27 23:30,28,420,420,420,420,4
20161201|2016-09-28 00:00,28,420.25,420.25,420.25,420.25,1
20161201|2016-09-28 00:30,28,420.25,420.25,420.25,420.25,10
20161201|2016-09-28 01:00,28,420,420,420,420,8
20161201|2016-09-28 01:30,28,420,420,420,420,3
20161201|2016-09-28 02:00,28,420,420,419.5,419.5,34
20161201|2016-09-28 02:30,28,419.5,419.5,419,419,34
20161201|2016-09-28 03:00,28,418.25,418.5,418.25,418.25,38
20161201|2016-09-28 03:30,28,418.5,418.75,418.5,418.75,105
20161201|2016-09-28 04:00,28,418.5,418.5,418.5,418.5,9
20161201|2016-09-28 04:30,28,418.25,418.25,418.25,418.25,6
20161201|2016-09-28 05:00,28,418.5,418.75,418.5,418.5,8
20161201|2016-09-28 05:30,28,418.5,418.5,418.5,418.5,3
20161201|2016-09-28 06:30,28,418,418,418,418,1
20161201|2016-09-28 07:00,28,418.25,418.5,417.75,418,39
20161201|2016-09-28 07:30,28,418,418.25,418,418.25,45
20161201|2016-09-28 08:30,28,418.5,423,418,420.5,2544
20161201|2016-09-28 09:00,28,420.75,422.25,419.5,420.25,822
20161201|2016-09-28 09:30,28,420.25,422,419.75,420.25,890
20161201|2016-09-28 10:00,28,420.5,421,418.75,420.75,829
20161201|2016-09-28 10:30,28,420.75,421.75,420.25,420.75,517
20161201|2016-09-28 11:00,28,420.75,421,417.75,418,730
20161201|2016-09-28 11:30,28,418,421,418,420.25,633
20161201|2016-09-28 12:00,28,420.25,420.75,419.25,420.5,626
20161201|2016-09-28 12:30,28,420.5,421.25,419.25,419.5,516
20161201|2016-09-28 13:00,28,419.5,422,419,420.5,1622
20161201|2016-09-28 19:00,29,420,420.75,419.75,420.25,114
20161201|2016-09-28 19:30,29,420.5,420.75,420.5,420.75,7
20161201|2016-09-28 20:00,29,421,421.5,421,421.25,66
20161201|2016-09-28 20:30,29,421.5,421.75,421.25,421.5,39
20161201|2016-09-28 21:00,29,421.5,421.5,421.5,421.5,1
20161201|2016-09-28 22:00,29,421.5,421.5,421.5,421.5,1
20161201|2016-09-28 22:30,29,421.5,421.5,421.5,421.5,2
20161201|2016-09-28 23:00,29,421.75,421.75,421.75,421.75,3
20161201|2016-09-28 23:30,29,421.75,421.75,421.75,421.75,12
20161201|2016-09-29 00:00,29,421.75,421.75,421.75,421.75,6
20161201|2016-09-29 00:30,29,422,422,421.75,421.75,65
20161201|2016-09-29 01:00,29,421.5,421.75,421.25,421.5,36
20161201|2016-09-29 01:30,29,421.5,422.5,421.5,422.5,65
20161201|2016-09-29 02:00,29,422.5,423.25,422.5,423.25,205
20161201|2016-09-29 02:30,29,423.5,424.25,423.5,423.75,130
20161201|2016-09-29 03:00,29,423.75,424.25,423.75,424.25,27
20161201|2016-09-29 03:30,29,424.25,424.5,424,424.25,25
20161201|2016-09-29 04:00,29,424.5,425,424.25,424.25,131
20161201|2016-09-29 04:30,29,424.25,424.5,424.25,424.5,31
20161201|2016-09-29 05:00,29,424.25,424.5,424.25,424.25,52
20161201|2016-09-29 05:30,29,424.5,424.5,424.25,424.5,11
20161201|2016-09-29 06:00,29,424.25,424.5,424.25,424.5,6
20161201|2016-09-29 06:30,29,424.5,424.5,424,424,75
20161201|2016-09-29 07:00,29,423.75,424,423.25,423.5,49
20161201|2016-09-29 07:30,29,423.5,424,423.5,423.5,58
20161201|2016-09-29 08:30,29,423.25,424.25,420,420.5,1657
20161201|2016-09-29 09:00,29,420.25,421.75,420.25,420.75,1134
20161201|2016-09-29 09:30,29,420.75,420.75,417,418.25,2136
20161201|2016-09-29 10:00,29,418.5,419.75,417.5,419.75,677
20161201|2016-09-29 10:30,29,419.75,420,418.25,418.75,839
20161201|2016-09-29 11:00,29,418.75,420.5,418.5,420,605
20161201|2016-09-29 11:30,29,420,422,420,422,960
20161201|2016-09-29 12:00,29,422,422,421.25,421.75,425
20161201|2016-09-29 12:30,29,421.5,421.5,418,418.25,729
20161201|2016-09-29 13:00,29,418.25,418.25,416.5,417.25,1431
20161201|2016-09-29 19:00,30,417,417.5,416.25,417.5,137
20161201|2016-09-29 19:30,30,417.25,417.5,417.25,417.5,11
20161201|2016-09-29 20:00,30,417.5,417.5,417.25,417.5,7
20161201|2016-09-29 20:30,30,417.5,417.5,417.5,417.5,8
20161201|2016-09-29 21:00,30,417.5,417.5,417.5,417.5,1
20161201|2016-09-29 21:30,30,417.25,417.25,417.25,417.25,5
20161201|2016-09-29 22:00,30,417.25,418.25,417.25,418.25,26
20161201|2016-09-29 23:00,30,417.75,417.75,417.75,417.75,1
20161201|2016-09-29 23:30,30,417.75,417.75,417.75,417.75,1
20161201|2016-09-30 00:00,30,417.5,417.5,417,417,16
20161201|2016-09-30 00:30,30,417.5,417.5,417.5,417.5,2
20161201|2016-09-30 01:00,30,417.25,417.5,417.25,417.5,25
20161201|2016-09-30 01:30,30,417.5,417.75,417.5,417.75,28
20161201|2016-09-30 02:00,30,417.75,418.5,417.75,418,62
20161201|2016-09-30 02:30,30,417.75,417.75,417.25,417.25,4
20161201|2016-09-30 03:00,30,417,417.25,416.75,416.75,15
20161201|2016-09-30 03:30,30,416.75,417,416.5,416.5,8
20161201|2016-09-30 04:00,30,416.75,416.75,416.75,416.75,5
20161201|2016-09-30 04:30,30,416.25,416.75,416.25,416.75,22
20161201|2016-09-30 05:00,30,416.25,416.25,416.25,416.25,2
20161201|2016-09-30 05:30,30,416.25,416.25,416.25,416.25,22
20161201|2016-09-30 06:00,30,416.25,416.5,416.25,416.5,11
20161201|2016-09-30 06:30,30,416,416,415.75,416,43
20161201|2016-09-30 07:00,30,416.25,416.5,416,416.5,48
20161201|2016-09-30 07:30,30,416.5,416.5,415.5,416,75
20161201|2016-09-30 08:30,30,416.5,416.5,413.5,414.25,1365
20161201|2016-09-30 09:00,30,413.75,414.75,412.25,414.25,1370
20161201|2016-09-30 09:30,30,414.25,414.25,412.25,414,864
20161201|2016-09-30 10:00,30,413.75,414,412.5,413,1023
20161201|2016-09-30 10:30,30,413,413.75,411.5,412.75,1773
20161201|2016-09-30 11:00,30,412.5,416.75,408.5,413.5,5166
20161201|2016-09-30 11:30,30,413.25,414.75,412.5,414.5,1957
20161201|2016-09-30 12:00,30,414.25,417.5,414,415,1813
20161201|2016-09-30 12:30,30,415,415.25,411.5,411.75,1171
20161201|2016-09-30 13:00,30,411.75,416.25,410.5,415.25,3860
20161201|2016-10-02 19:00,3,414,414,411.75,412.5,211
20161201|2016-10-02 19:30,3,412.5,412.5,412,412.25,46
20161201|2016-10-02 20:00,3,412.5,413.25,412.5,412.75,97
20161201|2016-10-02 20:30,3,413,413,412.75,412.75,6
20161201|2016-10-02 21:00,3,412.5,412.5,412,412.25,11
20161201|2016-10-02 21:30,3,412.25,412.25,411.75,412,33
20161201|2016-10-02 22:00,3,412,412.25,412,412.25,5
20161201|2016-10-02 22:30,3,412.75,413.75,412.75,413.75,23
20161201|2016-10-02 23:00,3,413.25,413.25,413.25,413.25,1
20161201|2016-10-02 23:30,3,413.75,414.25,413.5,414.25,347
20161201|2016-10-03 00:00,3,414,414.5,414,414.5,7
20161201|2016-10-03 00:30,3,414.25,414.25,413.75,414,14
20161201|2016-10-03 01:00,3,414.25,414.25,413.75,413.75,27
20161201|2016-10-03 01:30,3,413.5,413.5,413,413,33
20161201|2016-10-03 02:00,3,413.5,413.75,412.5,412.5,95
20161201|2016-10-03 02:30,3,412.75,412.75,412.5,412.75,21
20161201|2016-10-03 03:00,3,412.75,413,412.75,413,13
20161201|2016-10-03 03:30,3,413,414.75,412.75,414.25,143
20161201|2016-10-03 04:00,3,414.25,414.25,413.25,414,309
20161201|2016-10-03 04:30,3,414,414,413.75,414,147
20161201|2016-10-03 05:00,3,414.25,414.5,414.25,414.5,38
20161201|2016-10-03 05:30,3,414.5,414.5,414.25,414.5,120
20161201|2016-10-03 06:00,3,414.25,414.25,413,413,225
20161201|2016-10-03 06:30,3,413,414,413,413.75,185
20161201|2016-10-03 07:00,3,413.75,413.75,412.75,413,69
20161201|2016-10-03 07:30,3,413,413,412.5,412.5,23
20161201|2016-10-03 08:30,3,412.5,413.25,406.25,406.75,3537
20161201|2016-10-03 09:00,3,406.5,407,405.25,405.75,1780
20161201|2016-10-03 09:30,3,405.75,407.25,404.75,405.25,1785
20161201|2016-10-03 10:00,3,405.5,405.75,404.25,404.25,1363
20161201|2016-10-03 10:30,3,404.25,407.75,403,406.5,2308
20161201|2016-10-03 11:00,3,406.5,408,405.75,407.75,1493
20161201|2016-10-03 11:30,3,408,409,406.5,406.5,1291
20161201|2016-10-03 12:00,3,406.75,408,406.5,407,1272
20161201|2016-10-03 12:30,3,407.25,409.5,407.25,409,1322
20161201|2016-10-03 13:00,3,409,410,405.5,405.75,2698
20161201|2016-10-03 19:00,4,406.75,407,406.25,406.25,79
20161201|2016-10-03 19:30,4,406.25,406.5,405.5,405.75,58
20161201|2016-10-03 20:00,4,405.75,405.75,405.5,405.75,84
20161201|2016-10-03 20:30,4,405.5,405.75,405.5,405.75,31
20161201|2016-10-03 21:00,4,405.75,405.75,405.5,405.5,10
20161201|2016-10-03 21:30,4,405.5,405.75,405.5,405.5,19
20161201|2016-10-03 22:00,4,405.5,405.75,405.5,405.5,22
20161201|2016-10-03 22:30,4,405.5,405.5,405.5,405.5,1
20161201|2016-10-03 23:00,4,405.5,405.5,405.25,405.25,68
20161201|2016-10-04 01:30,4,405.25,405.25,405.25,405.25,5
20161201|2016-10-04 02:00,4,405.25,405.25,405.25,405.25,8
20161201|2016-10-04 02:30,4,405.25,405.25,405,405,35
20161201|2016-10-04 03:00,4,405,405.5,405,405.5,154
20161201|2016-10-04 03:30,4,405.5,405.75,405.25,405.5,28
20161201|2016-10-04 04:00,4,405.25,405.5,405.25,405.5,29
20161201|2016-10-04 04:30,4,405,405,404.75,405,63
20161201|2016-10-04 05:00,4,405,405,404.5,404.75,30
20161201|2016-10-04 05:30,4,404.5,404.75,404.5,404.75,12
20161201|2016-10-04 06:00,4,404.75,405,404.25,404.5,20
20161201|2016-10-04 06:30,4,404.5,404.75,404,404.75,32
20161201|2016-10-04 07:00,4,404.25,404.5,403.75,404,87
20161201|2016-10-04 07:30,4,403.75,404.5,403.75,404.25,71
20161201|2016-10-04 08:30,4,404.75,405.75,402.5,405.5,3081
20161201|2016-10-04 09:00,4,405.25,408.5,404.75,408,1872
20161201|2016-10-04 09:30,4,408,408,404.25,405,1824
20161201|2016-10-04 10:00,4,405,405.25,403.5,404,864
20161201|2016-10-04 10:30,4,404,406,404,405.5,1082
20161201|2016-10-04 11:00,4,405.5,406.25,405,406,736
20161201|2016-10-04 11:30,4,406,406.25,405,405.25,706
20161201|2016-10-04 12:00,4,405.25,405.5,404,404.25,535
20161201|2016-10-04 12:30,4,404,404.75,403.25,403.5,725
20161201|2016-10-04 13:00,4,403.5,404,401.75,401.75,2327
20161201|2016-10-04 19:00,5,403.5,403.75,401.5,403,287
20161201|2016-10-04 19:30,5,402.75,403,402.75,403,14
20161201|2016-10-04 20:00,5,402.5,402.5,401.75,401.75,144
20161201|2016-10-04 20:30,5,401.75,402,401.75,402,26
20161201|2016-10-04 21:00,5,401.75,402.75,401.75,402.75,39
20161201|2016-10-04 21:30,5,402.75,402.75,402.25,402.25,3
20161201|2016-10-04 22:00,5,402.25,402.25,402.25,402.25,1
20161201|2016-10-04 22:30,5,402.25,402.25,402.25,402.25,1
20161201|2016-10-04 23:00,5,402.25,402.25,402.25,402.25,2
20161201|2016-10-05 00:00,5,402.25,402.25,402.25,402.25,1
20161201|2016-10-05 00:30,5,402.25,402.25,402.25,402.25,7
20161201|2016-10-05 01:00,5,402.25,402.25,402.25,402.25,3
20161201|2016-10-05 01:30,5,402,402,402,402,14
20161201|2016-10-05 02:00,5,401.75,401.75,401.5,401.75,69
20161201|2016-10-05 02:30,5,401.75,402,401.75,402,31
20161201|2016-10-05 03:00,5,402.25,402.25,402.25,402.25,2
20161201|2016-10-05 03:30,5,402,402,401.75,401.75,87
20161201|2016-10-05 04:00,5,401.75,401.75,401.75,401.75,20
20161201|2016-10-05 04:30,5,402,402.25,401.75,402,126
20161201|2016-10-05 05:00,5,402,402.25,402,402.25,7
20161201|2016-10-05 06:00,5,402,402.25,402,402.25,32
20161201|2016-10-05 06:30,5,402.25,402.5,402.25,402.25,77
20161201|2016-10-05 07:00,5,402.25,402.25,401.5,401.75,62
20161201|2016-10-05 07:30,5,401.5,402,401.5,401.75,123
20161201|2016-10-05 08:30,5,402,404.25,401.5,402.25,1929
20161201|2016-10-05 09:00,5,402.5,404,402.25,404,730
20161201|2016-10-05 09:30,5,404,412.75,403.75,412.5,4124
20161201|2016-10-05 10:00,5,412.5,415.25,411,415.25,2846
20161201|2016-10-05 10:30,5,415.25,415.75,413.75,415.5,2197
20161201|2016-10-05 11:00,5,415.5,416.25,415,415.5,1218
20161201|2016-10-05 11:30,5,415.5,416,414.5,414.5,918
20161201|2016-10-05 12:00,5,414.5,415.5,414,415,556
20161201|2016-10-05 12:30,5,415,416.75,415,415.5,774
20161201|2016-10-05 13:00,5,415.75,416.25,414.5,415.75,1662
20161201|2016-10-05 19:00,6,415.25,416.5,414.75,415,338
20161201|2016-10-05 19:30,6,415,415,414.75,415,4
20161201|2016-10-05 20:00,6,415,415.25,414.75,415.25,10
20161201|2016-10-05 20:30,6,415.25,415.5,415,415,50
20161201|2016-10-05 21:00,6,415.25,415.25,415.25,415.25,3
20161201|2016-10-05 21:30,6,415.25,415.25,415,415,10
20161201|2016-10-05 22:00,6,415.25,415.75,415.25,415.75,7
20161201|2016-10-05 22:30,6,415.5,416,415.5,416,20
20161201|2016-10-05 23:00,6,415.75,415.75,415.75,415.75,10
20161201|2016-10-06 00:00,6,416,416,416,416,1
20161201|2016-10-06 01:00,6,416,416,416,416,1
20161201|2016-10-06 01:30,6,416.25,416.25,416.25,416.25,26
20161201|2016-10-06 02:00,6,416,416.5,416,416.25,50
20161201|2016-10-06 02:30,6,416.25,416.5,415.25,416.5,83
20161201|2016-10-06 03:00,6,416.5,417.25,416.5,416.75,100
20161201|2016-10-06 03:30,6,416.75,417,416.75,417,17
20161201|2016-10-06 04:00,6,417,417.25,416.5,416.75,31
20161201|2016-10-06 04:30,6,416.5,416.5,416.5,416.5,2
20161201|2016-10-06 05:00,6,416.5,416.75,416.5,416.75,15
20161201|2016-10-06 05:30,6,416.5,417.25,416.5,416.75,29
20161201|2016-10-06 06:00,6,416.75,417.25,416.75,417,36
20161201|2016-10-06 06:30,6,417.25,417.25,417,417,15
20161201|2016-10-06 07:00,6,416.75,417,416.25,416.5,70
20161201|2016-10-06 07:30,6,416.75,417.25,416.5,416.75,96
20161201|2016-10-06 08:30,6,417.25,418.25,414.5,415.75,2064
20161201|2016-10-06 09:00,6,415.75,415.75,410.25,411,2226
20161201|2016-10-06 09:30,6,411.25,411.5,408.5,410.25,1975
20161201|2016-10-06 10:00,6,410.5,410.5,406.5,407.25,1496
20161201|2016-10-06 10:30,6,407.25,407.25,405.25,406,2423
20161201|2016-10-06 11:00,6,406,406.5,403.5,403.75,1308
20161201|2016-10-06 11:30,6,403.75,405,403.5,404,771
20161201|2016-10-06 12:00,6,404,404.75,404,404.25,548
20161201|2016-10-06 12:30,6,404.5,404.75,403.5,404,473
20161201|2016-10-06 13:00,6,403.75,405.75,403.5,405.75,995
20161201|2016-10-06 19:00,7,406.5,406.5,405.25,406.25,163
20161201|2016-10-06 19:30,7,406.25,406.75,406.25,406.25,27
20161201|2016-10-06 20:00,7,406.5,406.75,406.5,406.5,23
20161201|2016-10-06 20:30,7,406.5,406.5,406.5,406.5,3
20161201|2016-10-06 21:00,7,406.5,406.5,406.5,406.5,3
20161201|2016-10-06 21:30,7,406.75,407,406.75,407,20
20161201|2016-10-06 22:00,7,407,407,406.75,406.75,3
20161201|2016-10-06 22:30,7,406.75,407.25,406.75,407.25,15
20161201|2016-10-06 23:00,7,407.25,407.25,407.25,407.25,1
20161201|2016-10-06 23:30,7,407.25,407.5,407.25,407.5,14
20161201|2016-10-07 00:00,7,407.25,407.25,407.25,407.25,12
20161201|2016-10-07 00:30,7,407.25,407.5,407.25,407.5,64
20161201|2016-10-07 01:00,7,407.5,407.5,407.5,407.5,1
20161201|2016-10-07 01:30,7,407.5,407.5,407.5,407.5,1
20161201|2016-10-07 02:00,7,407.25,407.25,406.75,407,17
20161201|2016-10-07 02:30,7,406.75,406.75,406.5,406.5,12
20161201|2016-10-07 03:00,7,406.5,406.75,406.25,406.75,27
20161201|2016-10-07 03:30,7,407,407.75,407,407.5,44
20161201|2016-10-07 04:00,7,407.5,408.25,407.25,408,118
20161201|2016-10-07 04:30,7,407.75,407.75,407.5,407.75,15
20161201|2016-10-07 05:00,7,407.5,407.75,407.25,407.25,9
20161201|2016-10-07 05:30,7,407.25,407.25,407.25,407.25,8
20161201|2016-10-07 06:00,7,407.5,407.5,406.75,407.25,27
20161201|2016-10-07 06:30,7,406.75,407.25,406.75,407.25,18
20161201|2016-10-07 07:00,7,407.25,407.75,406.75,407,76
20161201|2016-10-07 07:30,7,407.25,407.25,406.75,406.75,74
20161201|2016-10-07 08:30,7,408.5,410,404.75,409.25,2334
20161201|2016-10-07 09:00,7,409.25,409.5,406,407.25,1056
20161201|2016-10-07 09:30,7,407.5,409.25,405.25,405.75,841
20161201|2016-10-07 10:00,7,405.75,406,403,403.5,1172
20161201|2016-10-07 10:30,7,403.5,406.25,401.75,405,1466
20161201|2016-10-07 11:00,7,405,405.75,403.5,404.25,487
20161201|2016-10-07 11:30,7,404.25,405.25,403,403.25,847
20161201|2016-10-07 12:00,7,403.25,403.5,402.75,403,378
20161201|2016-10-07 12:30,7,403,404.75,402.75,403.5,736
20161201|2016-10-07 13:00,7,403.5,403.75,402.25,402.25,868
20161201|2016-10-09 19:00,10,404.5,404.5,404,404.25,182
20161201|2016-10-09 19:30,10,404.5,404.5,404.25,404.25,88
20161201|2016-10-09 20:00,10,404.25,404.5,404.25,404.5,6
20161201|2016-10-09 20:30,10,404.75,404.75,404.75,404.75,20
20161201|2016-10-09 21:00,10,404.75,405,404.75,405,69
20161201|2016-10-09 21:30,10,404.5,404.5,404.5,404.5,15
20161201|2016-10-09 22:00,10,404.5,404.5,404.5,404.5,14
20161201|2016-10-09 22:30,10,404.25,404.5,404.25,404.5,18
20161201|2016-10-09 23:00,10,404.25,404.25,404.25,404.25,3
20161201|2016-10-09 23:30,10,404.75,404.75,404.75,404.75,2
20161201|2016-10-10 00:00,10,404.5,404.75,404.5,404.5,7
20161201|2016-10-10 00:30,10,404.75,404.75,404.5,404.5,5
20161201|2016-10-10 01:00,10,404.75,405.25,404.75,405.25,94
20161201|2016-10-10 01:30,10,405,405,405,405,1
20161201|2016-10-10 02:00,10,405,405.5,405,405.5,41
20161201|2016-10-10 02:30,10,405.5,405.5,405.25,405.25,49
20161201|2016-10-10 03:00,10,405,405.75,405,405.25,50
20161201|2016-10-10 03:30,10,405.25,405.25,405,405.25,16
20161201|2016-10-10 04:00,10,405.5,406,405.5,406,98
20161201|2016-10-10 04:30,10,406,406.25,405.75,406,80
20161201|2016-10-10 05:00,10,406.25,406.25,406.25,406.25,2
20161201|2016-10-10 05:30,10,406.25,406.25,406.25,406.25,14
20161201|2016-10-10 06:00,10,406.5,406.5,405,405.25,83
20161201|2016-10-10 06:30,10,405,405,404.75,405,102
20161201|2016-10-10 07:00,10,405,405.25,404.75,404.75,42
20161201|2016-10-10 07:30,10,404.75,405.25,404.5,404.75,51
20161201|2016-10-10 08:30,10,405.5,408.25,404.5,406,2205
20161201|2016-10-10 09:00,10,406.25,408.75,406,406.75,1212
20161201|2016-10-10 09:30,10,406.75,408,404.25,404.5,1394
20161201|2016-10-10 10:00,10,404.5,407.25,403.5,407,789
20161201|2016-10-10 10:30,10,407,408,405.5,406.75,674
20161201|2016-10-10 11:00,10,407,407.75,405.75,406,727
20161201|2016-10-10 11:30,10,406,407,405.25,405.75,652
20161201|2016-10-10 12:00,10,405.75,405.75,404,404,496
20161201|2016-10-10 12:30,10,404.25,406,404.25,405.75,602
20161201|2016-10-10 13:00,10,405.75,408,405.75,408,1320
20161201|2016-10-10 19:00,11,406,407.5,406,407.5,111
20161201|2016-10-10 19:30,11,408,408,407.5,408,41
20161201|2016-10-10 20:00,11,408,408,407.25,407.25,10
20161201|2016-10-10 20:30,11,407,407.5,407,407.5,4
20161201|2016-10-10 21:00,11,407.25,407.5,407.25,407.25,32
20161201|2016-10-10 21:30,11,407.5,407.5,407.25,407.25,25
20161201|2016-10-10 22:00,11,407.5,407.5,407.5,407.5,4
20161201|2016-10-10 22:30,11,407.5,407.5,406.75,407,35
20161201|2016-10-10 23:30,11,407.25,407.25,407.25,407.25,6
20161201|2016-10-11 00:30,11,407.5,407.5,407.5,407.5,1
20161201|2016-10-11 01:00,11,407,407,407,407,3
20161201|2016-10-11 01:30,11,407.25,407.25,407.25,407.25,1
20161201|2016-10-11 02:00,11,407,407.25,407,407,11
20161201|2016-10-11 02:30,11,407,407,406.75,406.75,3
20161201|2016-10-11 03:00,11,406.75,407,406.5,406.75,13
20161201|2016-10-11 03:30,11,406.75,407.25,406.75,407,32
20161201|2016-10-11 04:00,11,407,407,406.75,407,15
20161201|2016-10-11 04:30,11,406.75,407,406.5,406.75,42
20161201|2016-10-11 05:00,11,407,407.5,406.75,406.75,31
20161201|2016-10-11 05:30,11,406.5,406.5,406.25,406.25,12
20161201|2016-10-11 06:00,11,406.25,406.25,406.25,406.25,5
20161201|2016-10-11 06:30,11,406.5,406.5,404.75,405,65
20161201|2016-10-11 07:00,11,404.75,405.75,404.25,405.75,64
20161201|2016-10-11 07:30,11,405.5,406.25,405.25,406,51
20161201|2016-10-11 08:30,11,406,406.25,403,405.25,1769
20161201|2016-10-11 09:00,11,405.5,407.25,405,406.25,1142
20161201|2016-10-11 09:30,11,406.5,407,405,406.25,861
20161201|2016-10-11 10:00,11,406,406.5,401.75,403,1410
20161201|2016-10-11 10:30,11,403,405,403,404.25,802
20161201|2016-10-11 11:00,11,404.5,406.5,404.25,406,792
20161201|2016-10-11 11:30,11,406,407,405.75,406,391
20161201|2016-10-11 12:00,11,406,407,405.75,406.5,535
20161201|2016-10-11 12:30,11,406.75,409.25,406.75,408.25,937
20161201|2016-10-11 13:00,11,408,408.25,404.5,405,1591
20161201|2016-10-11 19:00,12,404.5,404.75,404,404.25,136
20161201|2016-10-11 19:30,12,404.5,404.5,404.5,404.5,1
20161201|2016-10-11 20:00,12,404.5,404.5,404.5,404.5,20
20161201|2016-10-11 20:30,12,404.25,404.75,404.25,404.75,7
20161201|2016-10-11 21:00,12,404.5,404.5,404.5,404.5,4
20161201|2016-10-11 23:00,12,405,405,404.75,404.75,15
20161201|2016-10-12 00:00,12,404.75,404.75,404.75,404.75,1
20161201|2016-10-12 00:30,12,404.5,404.5,404.25,404.5,7
20161201|2016-10-12 01:00,12,404.25,404.25,403.75,403.75,65
20161201|2016-10-12 01:30,12,403.75,403.75,403.75,403.75,38
20161201|2016-10-12 02:00,12,403.5,403.5,403.5,403.5,14
20161201|2016-10-12 02:30,12,403.5,403.75,403.5,403.5,15
20161201|2016-10-12 03:00,12,403.5,403.75,403.5,403.75,31
20161201|2016-10-12 03:30,12,403.75,404,403.5,403.5,44
20161201|2016-10-12 04:00,12,403.75,404.5,403.75,404.5,90
20161201|2016-10-12 04:30,12,404.5,404.5,404.25,404.5,26
20161201|2016-10-12 05:00,12,404.25,404.25,404.25,404.25,7
20161201|2016-10-12 05:30,12,404.5,404.5,404.25,404.25,6
20161201|2016-10-12 06:00,12,404.25,404.25,404.25,404.25,11
20161201|2016-10-12 06:30,12,404.25,404.75,404,404.5,18
20161201|2016-10-12 07:00,12,404.25,404.5,404,404.25,23
20161201|2016-10-12 07:30,12,404.25,404.5,404.25,404.5,34
20161201|2016-10-12 08:30,12,404.5,405.75,402.5,404,1878
20161201|2016-10-12 09:00,12,403.75,404,403,403.5,805
20161201|2016-10-12 09:30,12,403.5,407.25,403.5,405.75,1291
20161201|2016-10-12 10:00,12,406,407,405.25,406.25,621
20161201|2016-10-12 10:30,12,406.25,407.5,404,404,770
20161201|2016-10-12 11:00,12,404.25,412.25,403,407.5,3627
20161201|2016-10-12 11:30,12,407.5,408.25,403,404.25,1404
20161201|2016-10-12 12:00,12,404,405.75,401.75,402.5,1211
20161201|2016-10-12 12:30,12,402.5,403,401.25,401.75,1079
20161201|2016-10-12 13:00,12,401.5,402.25,397,397.25,3202
20161201|2016-10-12 19:00,13,397.25,399.25,397.25,398.5,366
20161201|2016-10-12 19:30,13,399,399.25,398.75,399.25,35
20161201|2016-10-12 20:00,13,399.25,399.5,399,399,26
20161201|2016-10-12 20:30,13,399,399.5,399,399.5,9
20161201|2016-10-12 21:00,13,399.25,399.5,399.25,399.5,2
20161201|2016-10-12 21:30,13,399.25,400,399.25,399.5,62
20161201|2016-10-12 22:00,13,399.5,400.25,399.5,399.5,14
20161201|2016-10-12 22:30,13,399.5,399.75,399.5,399.75,8
20161201|2016-10-12 23:00,13,399.75,399.75,399.5,399.5,4
20161201|2016-10-12 23:30,13,399.5,399.5,399.5,399.5,1
20161201|2016-10-13 00:00,13,400,400,400,400,6
20161201|2016-10-13 00:30,13,399.75,399.75,399.75,399.75,10
20161201|2016-10-13 01:00,13,399.75,400,399.5,400,31
20161201|2016-10-13 01:30,13,399.5,400,399.5,400,10
20161201|2016-10-13 02:00,13,400.5,401,400.25,401,17
20161201|2016-10-13 02:30,13,401,401.25,401,401.25,64
20161201|2016-10-13 03:00,13,401,401.25,401,401.25,32
20161201|2016-10-13 03:30,13,401.25,401.5,400.5,400.75,81
20161201|2016-10-13 04:00,13,400.75,401.5,400.5,401.5,58
20161201|2016-10-13 04:30,13,401.25,401.75,401,401.75,25
20161201|2016-10-13 05:00,13,401.5,401.5,401.25,401.5,25
20161201|2016-10-13 05:30,13,401.25,401.5,401.25,401.5,7
20161201|2016-10-13 06:30,13,401.25,403,401,403,125
20161201|2016-10-13 07:00,13,402.75,404.5,402.5,404.25,166
20161201|2016-10-13 07:30,13,404,404.25,403,403.25,239
20161201|2016-10-13 08:30,13,403.5,404.25,401,402.25,2733
20161201|2016-10-13 09:00,13,402.25,405.25,402,404.5,1077
20161201|2016-10-13 09:30,13,404.75,408.75,404.75,405.75,2795
20161201|2016-10-13 10:00,13,406,407.25,404.75,406.75,831
20161201|2016-10-13 10:30,13,406.75,408.5,405.75,407.5,1105
20161201|2016-10-13 11:00,13,407.75,409.75,406.5,406.5,1874
20161201|2016-10-13 11:30,13,406.75,410.25,406.75,408.5,1696
20161201|2016-10-13 12:00,13,408.75,413.25,408.75,410.5,2572
20161201|2016-10-13 12:30,13,410.75,411.5,410.25,411.25,704
20161201|2016-10-13 13:00,13,411.25,415,411.25,414.75,2001
20161201|2016-10-13 19:00,14,413.5,413.5,412.5,413.25,324
20161201|2016-10-13 19:30,14,413,413.25,412.5,412.5,22
20161201|2016-10-13 20:00,14,413,414,413,414,163
20161201|2016-10-13 20:30,14,414,415,413.75,415,207
20161201|2016-10-13 21:00,14,415.25,416,415,415.75,30
20161201|2016-10-13 21:30,14,415.75,415.75,415.25,415.25,25
20161201|2016-10-13 22:00,14,415.5,416.5,415.5,416.5,51
20161201|2016-10-13 22:30,14,416.5,417.75,416.5,417.75,84
20161201|2016-10-13 23:00,14,417.75,417.75,417.5,417.5,35
20161201|2016-10-13 23:30,14,417.25,417.25,416.5,416.75,7
20161201|2016-10-14 00:00,14,416.5,416.75,416.25,416.25,11
20161201|2016-10-14 00:30,14,416.5,417.75,416.25,416.5,47
20161201|2016-10-14 01:00,14,416,416.75,416,416.5,43
20161201|2016-10-14 01:30,14,416.5,416.5,416.5,416.5,1
20161201|2016-10-14 02:00,14,416.75,417.75,416.75,417.5,16
20161201|2016-10-14 02:30,14,417.25,418,417.25,417.75,123
20161201|2016-10-14 03:00,14,418,418.75,417.75,418.75,110
20161201|2016-10-14 03:30,14,419,419.5,417.75,418,152
20161201|2016-10-14 04:00,14,417.75,419.5,417.75,419.5,41
20161201|2016-10-14 04:30,14,419.75,420,419.5,419.5,45
20161201|2016-10-14 05:00,14,419.25,419.75,419.25,419.75,65
20161201|2016-10-14 05:30,14,419.5,419.75,419,419,99
20161201|2016-10-14 06:00,14,419,419,418.5,418.75,22
20161201|2016-10-14 06:30,14,418.75,419.5,418.25,419.5,85
20161201|2016-10-14 07:00,14,419.5,420.75,419,420.75,195
20161201|2016-10-14 07:30,14,421,421.25,418.25,418.25,286
20161201|2016-10-14 08:30,14,418.25,422,415.25,417,3963
20161201|2016-10-14 09:00,14,417,419.25,415.5,419.25,1668
20161201|2016-10-14 09:30,14,419.25,422,418.75,420,1625
20161201|2016-10-14 10:00,14,420.75,421.25,416.75,418.75,1870
20161201|2016-10-14 10:30,14,419,420.25,418.5,419.75,1099
20161201|2016-10-14 11:00,14,419.75,422,419.25,421.25,986
20161201|2016-10-14 11:30,14,421.5,423.25,421.5,421.75,1186
20161201|2016-10-14 12:00,14,421.75,423.75,421.25,422.5,1326
20161201|2016-10-14 12:30,14,422.5,422.75,418.75,419.75,967
20161201|2016-10-14 13:00,14,419.75,419.75,416,416.5,1762
20161201|2016-10-16 19:00,17,415.75,417.5,415.25,417.5,312
20161201|2016-10-16 19:30,17,417.5,418.75,417.5,418.75,60
20161201|2016-10-16 20:00,17,418.75,419,417,417,44
20161201|2016-10-16 20:30,17,416.75,416.75,416.5,416.5,5
20161201|2016-10-16 21:00,17,417,417,417,417,16
20161201|2016-10-16 21:30,17,417.75,417.75,417.75,417.75,4
20161201|2016-10-16 22:00,17,417.75,418.25,417.75,418,9
20161201|2016-10-16 23:00,17,418.25,418.25,417.5,417.75,18
20161201|2016-10-16 23:30,17,417.5,417.5,417.5,417.5,10
20161201|2016-10-17 00:00,17,417.75,417.75,417.75,417.75,6
20161201|2016-10-17 00:30,17,418,418,418,418,1
20161201|2016-10-17 01:00,17,418.25,418.75,418.25,418.5,17
20161201|2016-10-17 01:30,17,418.25,418.5,418.25,418.25,7
20161201|2016-10-17 02:00,17,418.25,419,418.25,418.75,69
20161201|2016-10-17 02:30,17,419,419,418.5,418.5,15
20161201|2016-10-17 03:00,17,418.25,418.5,418,418.5,22
20161201|2016-10-17 03:30,17,418.5,418.75,418.5,418.75,14
20161201|2016-10-17 04:00,17,418.5,418.75,418.25,418.5,34
20161201|2016-10-17 04:30,17,418.25,418.25,418.25,418.25,1
20161201|2016-10-17 05:00,17,418.25,418.5,418.25,418.5,2
20161201|2016-10-17 05:30,17,418.75,419,418.75,419,7
20161201|2016-10-17 06:00,17,419,419.75,419,419.75,34
20161201|2016-10-17 06:30,17,420,420,419.75,419.75,71
20161201|2016-10-17 07:00,17,419.75,420.75,419.75,420.75,12
20161201|2016-10-17 07:30,17,421.5,421.75,421,421.25,29
20161201|2016-10-17 08:30,17,421,421.75,415.25,416.5,2510
20161201|2016-10-17 09:00,17,416.5,417.75,413.25,416.75,2152
20161201|2016-10-17 09:30,17,417,419.75,417,419.75,975
20161201|2016-10-17 10:00,17,420,421.25,418,420.75,988
20161201|2016-10-17 10:30,17,421,421.5,420.25,420.5,821
20161201|2016-10-17 11:00,17,420.75,421.25,420,420.75,710
20161201|2016-10-17 11:30,17,421,422.5,421,421.75,923
20161201|2016-10-17 12:00,17,421.75,423.75,421.25,421.25,735
20161201|2016-10-17 12:30,17,421.25,422,420.5,421.75,618
20161201|2016-10-17 13:00,17,422,423.25,420.25,420.75,1332
20161201|2016-10-17 19:00,18,422.5,423,422,422.75,340
20161201|2016-10-17 19:30,18,422.5,423,422.5,422.75,25
20161201|2016-10-17 20:00,18,422.5,422.75,422.5,422.75,15
20161201|2016-10-17 21:00,18,422.5,423,422.5,423,8
20161201|2016-10-17 21:30,18,422.75,422.75,422.75,422.75,2
20161201|2016-10-17 22:00,18,423,423,423,423,12
20161201|2016-10-17 22:30,18,423,423,422.75,422.75,22
20161201|2016-10-17 23:00,18,422.75,422.75,422.75,422.75,22
20161201|2016-10-18 00:00,18,423,423,422.5,422.75,42
20161201|2016-10-18 00:30,18,423,423.25,423,423.25,3
20161201|2016-10-18 01:00,18,423,423,422.75,422.75,8
20161201|2016-10-18 01:30,18,422.75,422.75,422.5,422.75,27
20161201|2016-10-18 02:00,18,422.75,422.75,422.25,422.25,67
20161201|2016-10-18 02:30,18,422.5,423.25,422.25,422.25,63
20161201|2016-10-18 03:00,18,422,422.25,422,422,45
20161201|2016-10-18 03:30,18,422.25,422.5,422.25,422.5,47
20161201|2016-10-18 04:00,18,422.5,422.75,422.25,422.5,112
20161201|2016-10-18 04:30,18,422.5,422.5,422,422.25,67
20161201|2016-10-18 05:00,18,422,422.25,422,422.25,9
20161201|2016-10-18 05:30,18,422.5,422.75,422.25,422.25,18
20161201|2016-10-18 06:00,18,422.25,422.25,419.75,420.5,199
20161201|2016-10-18 06:30,18,420.25,420.5,420,420,44
20161201|2016-10-18 07:00,18,419.75,420.25,419.25,420,72
20161201|2016-10-18 07:30,18,419.75,420.25,418.5,418.5,78
20161201|2016-10-18 08:30,18,418.75,421.5,418.25,419.5,1972
20161201|2016-10-18 09:00,18,419.25,421.75,418.5,419.5,1178
20161201|2016-10-18 09:30,18,419.5,423.25,419.5,421.75,1053
20161201|2016-10-18 10:00,18,421.5,424.5,420.5,423.75,1433
20161201|2016-10-18 10:30,18,424,427,423.5,425,2963
20161201|2016-10-18 11:00,18,425,426,424.5,425.75,1110
20161201|2016-10-18 11:30,18,425.5,427,425.5,426.5,972
20161201|2016-10-18 12:00,18,426.25,426.25,424.5,424.5,801
20161201|2016-10-18 12:30,18,424.5,424.75,421.25,421.25,1507
20161201|2016-10-18 13:00,18,421.25,422.25,420.75,420.75,1213
20161201|2016-10-18 19:00,19,422.25,422.5,421.5,421.75,131
20161201|2016-10-18 19:30,19,421.75,422,421.75,422,10
20161201|2016-10-18 20:00,19,422.25,423,421.75,421.75,48
20161201|2016-10-18 20:30,19,421.75,422.5,421.75,422.5,5
20161201|2016-10-18 21:00,19,422,422.75,421.75,422.25,21
20161201|2016-10-18 21:30,19,422,422.5,422,422.25,20
20161201|2016-10-18 22:00,19,422.5,422.75,422.25,422.25,26
20161201|2016-10-18 22:30,19,422.25,423,422.25,422.5,32
20161201|2016-10-18 23:00,19,422.75,422.75,422.75,422.75,5
20161201|2016-10-18 23:30,19,422.5,422.5,422.5,422.5,7
20161201|2016-10-19 00:00,19,422.5,422.5,422.5,422.5,2
20161201|2016-10-19 00:30,19,422.25,422.25,422,422,10
20161201|2016-10-19 01:00,19,422,422.5,422,422.5,30
20161201|2016-10-19 01:30,19,422.5,422.5,422.5,422.5,6
20161201|2016-10-19 02:00,19,422.25,422.25,421.25,421.25,64
20161201|2016-10-19 02:30,19,421.25,421.25,420.75,421,56
20161201|2016-10-19 03:00,19,421,421.25,421,421.25,16
20161201|2016-10-19 03:30,19,421.25,421.25,421,421,25
20161201|2016-10-19 04:00,19,420.75,421,420.75,420.75,12
20161201|2016-10-19 04:30,19,420.75,421.25,420.75,421.25,34
20161201|2016-10-19 05:00,19,421.25,421.25,421,421,33
20161201|2016-10-19 05:30,19,421,421.25,421,421,18
20161201|2016-10-19 06:00,19,421.25,421.25,420.5,420.75,102
20161201|2016-10-19 06:30,19,420.75,421,420.75,420.75,26
20161201|2016-10-19 07:00,19,420.75,421.25,420,420.25,77
20161201|2016-10-19 07:30,19,420.25,420.25,419.5,420,77
20161201|2016-10-19 08:30,19,419.75,421.25,417.25,420.75,1737
20161201|2016-10-19 09:00,19,420.5,422,419.25,421.75,1266
20161201|2016-10-19 09:30,19,421.75,422.5,420.75,422.25,823
20161201|2016-10-19 10:00,19,422,422.25,419.75,421,765
20161201|2016-10-19 10:30,19,420.75,423.5,420.75,422.75,836
20161201|2016-10-19 11:00,19,422.75,426.5,422.75,425.25,1269
20161201|2016-10-19 11:30,19,425.25,427.25,424.25,424.5,1650
20161201|2016-10-19 12:00,19,424.5,424.75,422.5,423.75,685
20161201|2016-10-19 12:30,19,424,425,423.25,423.5,507
20161201|2016-10-19 13:00,19,423.5,426,422.75,426,1206
20161201|2016-10-19 19:00,20,425,425.5,424,425,96
20161201|2016-10-19 19:30,20,425,425.25,425,425.25,7
20161201|2016-10-19 20:00,20,425.25,425.5,425.25,425.5,8
20161201|2016-10-19 20:30,20,426,426,426,426,1
20161201|2016-10-19 21:00,20,426,426.25,426,426.25,14
20161201|2016-10-19 21:30,20,426.25,426.5,426.25,426.5,2
20161201|2016-10-19 22:00,20,426.25,426.5,426.25,426.5,9
20161201|2016-10-19 22:30,20,426.5,427,426.5,427,14
20161201|2016-10-19 23:00,20,426.75,427,426.75,427,16
20161201|2016-10-20 00:00,20,426.5,426.75,426.5,426.75,13
20161201|2016-10-20 01:00,20,427,427,427,427,8
20161201|2016-10-20 01:30,20,427,427.5,427,427.25,39
20161201|2016-10-20 02:00,20,427,427.5,427,427.25,19
20161201|2016-10-20 02:30,20,427.5,428,427.5,428,173
20161201|2016-10-20 03:00,20,428,428.25,428,428,77
20161201|2016-10-20 03:30,20,428,428,427.75,427.75,46
20161201|2016-10-20 04:00,20,427.25,427.25,426.5,427,269
20161201|2016-10-20 04:30,20,426.75,427.75,426.75,427.75,209
20161201|2016-10-20 05:00,20,427.5,427.75,427,427.5,28
20161201|2016-10-20 05:30,20,427.25,427.5,427.25,427.5,10
20161201|2016-10-20 06:00,20,427.5,427.75,427,427,52
20161201|2016-10-20 06:30,20,427,427.25,426.75,426.75,27
20161201|2016-10-20 07:00,20,427,427.25,426.5,426.5,44
20161201|2016-10-20 07:30,20,426.75,426.75,425.75,426,51
20161201|2016-10-20 08:30,20,426,427.5,422.25,422.75,2367
20161201|2016-10-20 09:00,20,422.5,424.25,421.75,422.75,1401
20161201|2016-10-20 09:30,20,422.75,424.75,421.5,424.5,1415
20161201|2016-10-20 10:00,20,424.25,426,423.75,423.75,1079
20161201|2016-10-20 10:30,20,424,424,423,423.25,801
20161201|2016-10-20 11:00,20,423.25,424,423,423.5,635
20161201|2016-10-20 11:30,20,423.5,424.75,423.5,423.75,480
20161201|2016-10-20 12:00,20,423.5,424.25,421.75,422,528
20161201|2016-10-20 12:30,20,422,422.5,422,422.25,362
20161201|2016-10-20 13:00,20,422.25,423.5,421.5,422.25,981
20161201|2016-10-20 19:00,21,422.25,424,422.25,424,78
20161201|2016-10-20 19:30,21,423.5,423.75,423.5,423.5,40
20161201|2016-10-20 20:00,21,423.5,423.75,423.25,423.75,32
20161201|2016-10-20 20:30,21,423.5,423.75,423.25,423.75,12
20161201|2016-10-20 21:00,21,423.75,423.75,423.5,423.75,25
20161201|2016-10-20 21:30,21,424,424,424,424,4
20161201|2016-10-20 22:00,21,424,424,424,424,7
20161201|2016-10-20 22:30,21,424,424,424,424,18
20161201|2016-10-20 23:00,21,424,424,424,424,2
20161201|2016-10-20 23:30,21,424.25,424.25,424.25,424.25,7
20161201|2016-10-21 00:30,21,424,424,424,424,2
20161201|2016-10-21 01:00,21,424.25,424.25,424.25,424.25,1
20161201|2016-10-21 01:30,21,424.25,424.25,424.25,424.25,6
20161201|2016-10-21 02:00,21,424.25,424.25,424.25,424.25,1
20161201|2016-10-21 02:30,21,424,424.25,424,424,23
20161201|2016-10-21 03:00,21,424,424,423.75,424,23
20161201|2016-10-21 03:30,21,424,424,423.5,424,67
20161201|2016-10-21 04:00,21,423.75,423.75,423.25,423.75,30
20161201|2016-10-21 04:30,21,424,424.5,424,424.5,18
20161201|2016-10-21 05:00,21,424.5,424.5,424.5,424.5,1
20161201|2016-10-21 05:30,21,424.5,424.75,424.5,424.75,7
20161201|2016-10-21 06:00,21,424.75,424.75,424.25,424.5,21
20161201|2016-10-21 06:30,21,424.25,424.25,424.25,424.25,2
20161201|2016-10-21 07:00,21,424.5,424.5,424.25,424.25,38
20161201|2016-10-21 07:30,21,424.25,424.25,424,424,17
20161201|2016-10-21 08:30,21,425.5,425.5,422.75,424,1207
20161201|2016-10-21 09:00,21,424,424.25,421.5,422.25,1139
20161201|2016-10-21 09:30,21,422.25,423,420.75,420.75,1002
20161201|2016-10-21 10:00,21,420.75,421.5,420.5,421,846
20161201|2016-10-21 10:30,21,421.25,422.5,421,421.5,712
20161201|2016-10-21 11:00,21,421.5,422.25,421.25,422,428
20161201|2016-10-21 11:30,21,421.75,423,421.75,422.25,434
20161201|2016-10-21 12:00,21,422.25,422.75,421.5,421.5,465
20161201|2016-10-21 12:30,21,421.5,421.75,421,421.25,351
20161201|2016-10-21 13:00,21,421.25,422.5,421,421.75,1022
20161201|2016-10-23 19:00,24,421,421,419.5,420.75,197
20161201|2016-10-23 19:30,24,421,421.5,420.75,421,45
20161201|2016-10-23 20:00,24,420.25,421.5,420,421.25,38
20161201|2016-10-23 20:30,24,421.5,421.5,421.5,421.5,4
20161201|2016-10-23 21:00,24,421.5,421.5,421.25,421.5,6
20161201|2016-10-23 21:30,24,421.25,421.75,421.25,421.75,13
20161201|2016-10-23 22:00,24,421.75,422.25,421.75,422.25,7
20161201|2016-10-24 00:00,24,422,422,421.75,421.75,5
20161201|2016-10-24 00:30,24,422.25,422.25,422.25,422.25,1
20161201|2016-10-24 01:00,24,422.5,422.5,422.5,422.5,18
20161201|2016-10-24 01:30,24,422.75,423,422.75,423,13
20161201|2016-10-24 02:00,24,423.25,423.25,423,423.25,4
20161201|2016-10-24 02:30,24,423.25,423.25,423.25,423.25,12
20161201|2016-10-24 03:00,24,423.25,423.5,423.25,423.5,8
20161201|2016-10-24 03:30,24,423.25,424,423.25,424,4
20161201|2016-10-24 04:00,24,424.25,424.5,423.75,423.75,27
20161201|2016-10-24 04:30,24,423.75,423.75,423.75,423.75,15
20161201|2016-10-24 05:00,24,424,424,421.75,422.5,155
20161201|2016-10-24 05:30,24,422.75,423,422.75,423,4
20161201|2016-10-24 06:00,24,423,423,422.5,422.5,26
20161201|2016-10-24 06:30,24,422.5,422.75,422.25,422.25,15
20161201|2016-10-24 07:00,24,422.25,422.5,421.75,422.25,58
20161201|2016-10-24 07:30,24,422.25,422.5,422,422.5,27
20161201|2016-10-24 08:30,24,423,423.25,416.75,417.75,2487
20161201|2016-10-24 09:00,24,417.5,417.5,414.5,415.5,1828
20161201|2016-10-24 09:30,24,415.75,415.75,410.75,413.25,3774
20161201|2016-10-24 10:00,24,413,413,411.75,413,853
20161201|2016-10-24 10:30,24,413,413,411.25,412,1157
20161201|2016-10-24 11:00,24,412,413,411.25,411.5,1119
20161201|2016-10-24 11:30,24,411.5,412.5,411,411.75,680
20161201|2016-10-24 12:00,24,411.5,412.5,410.75,412.5,702
20161201|2016-10-24 12:30,24,412.25,412.75,411.25,411.25,496
20161201|2016-10-24 13:00,24,411.5,414,411,413.75,2003
20161201|2016-10-24 19:00,25,414,414,413,413.25,56
20161201|2016-10-24 19:30,25,413,413,412.75,412.75,12
20161201|2016-10-24 20:00,25,412.75,413,412.5,412.75,31
20161201|2016-10-24 20:30,25,412.75,412.75,411.5,411.75,85
20161201|2016-10-24 21:00,25,412,413,412,412,33
20161201|2016-10-24 21:30,25,412,412.5,411.5,412.5,48
20161201|2016-10-24 22:00,25,412.25,412.25,412,412,24
20161201|2016-10-24 22:30,25,412,412.25,412,412.25,11
20161201|2016-10-24 23:00,25,412.25,412.25,412,412,22
20161201|2016-10-24 23:30,25,412.25,412.5,412.25,412.5,13
20161201|2016-10-25 00:00,25,413,413.25,413,413.25,3
20161201|2016-10-25 00:30,25,413.75,413.75,413.75,413.75,2
20161201|2016-10-25 01:00,25,413.75,413.75,413.5,413.5,9
20161201|2016-10-25 01:30,25,413.25,413.5,412.75,413,36
20161201|2016-10-25 02:00,25,412.75,413.25,412.75,413.25,4
20161201|2016-10-25 02:30,25,412.75,412.75,411.5,411.75,58
20161201|2016-10-25 03:00,25,411.75,411.75,411.5,411.5,23
20161201|2016-10-25 03:30,25,411.25,411.75,411.25,411.25,23
20161201|2016-10-25 04:00,25,411.25,411.25,410.75,410.75,40
20161201|2016-10-25 04:30,25,411,411.5,411,411.5,19
20161201|2016-10-25 05:00,25,411,411.75,411,411.75,4
20161201|2016-10-25 05:30,25,411.75,412,411.75,412,4
20161201|2016-10-25 06:00,25,412.5,412.5,412.5,412.5,5
20161201|2016-10-25 06:30,25,412.5,412.5,412.25,412.25,12
20161201|2016-10-25 07:00,25,412,412.25,411.5,411.75,31
20161201|2016-10-25 07:30,25,412.25,413.25,412.25,413,64
20161201|2016-10-25 08:30,25,413,415.25,410.75,414,1959
20161201|2016-10-25 09:00,25,414,415,410.75,411.5,725
20161201|2016-10-25 09:30,25,411.25,413.5,409.5,413.25,1108
20161201|2016-10-25 10:00,25,413.25,417.25,413.25,415.75,922
20161201|2016-10-25 10:30,25,416,416,414.25,414.25,383
20161201|2016-10-25 11:00,25,414.5,415.5,413.75,415.25,364
20161201|2016-10-25 11:30,25,415.25,416.25,414.75,414.75,403
20161201|2016-10-25 12:00,25,414.75,415.25,413,413.25,594
20161201|2016-10-25 12:30,25,413.25,413.5,411.5,412.25,482
20161201|2016-10-25 13:00,25,412.25,415,412,412.5,1988
20161201|2016-10-25 19:00,26,413,413.25,412.5,413.25,82
20161201|2016-10-25 19:30,26,413.5,414.25,413.5,414,46
20161201|2016-10-25 20:00,26,413.5,413.5,413.25,413.5,14
20161201|2016-10-25 20:30,26,414.25,414.25,414.25,414.25,17
20161201|2016-10-25 21:00,26,414.75,414.75,414.75,414.75,4
20161201|2016-10-25 21:30,26,414.25,414.25,414,414,94
20161201|2016-10-25 22:00,26,414.25,414.5,414.25,414.25,29
20161201|2016-10-25 22:30,26,414.25,414.25,414.25,414.25,2
20161201|2016-10-25 23:00,26,414.25,414.25,414.25,414.25,3
20161201|2016-10-26 00:00,26,414.25,414.25,414.25,414.25,1
20161201|2016-10-26 00:30,26,414,414,414,414,1
20161201|2016-10-26 01:00,26,414.25,415,414.25,414.75,86
20161201|2016-10-26 01:30,26,415,415.75,415,415.5,46
20161201|2016-10-26 02:00,26,415.75,416.25,415.75,416,17
20161201|2016-10-26 02:30,26,415.75,415.75,414.75,415.5,39
20161201|2016-10-26 03:00,26,415.75,416,414,414.5,88
20161201|2016-10-26 03:30,26,414.5,414.5,414.25,414.25,9
20161201|2016-10-26 04:00,26,414.5,414.75,413.75,414.75,65
20161201|2016-10-26 04:30,26,414.75,415.75,414.75,414.75,51
20161201|2016-10-26 05:00,26,414.75,415,414.75,415,5
20161201|2016-10-26 05:30,26,414.75,414.75,414.75,414.75,4
20161201|2016-10-26 06:00,26,415,415.5,415,415.5,5
20161201|2016-10-26 06:30,26,415.5,416,415.25,416,38
20161201|2016-10-26 07:00,26,416,416,415.5,415.75,20
20161201|2016-10-26 07:30,26,415.75,415.75,415.5,415.75,40
20161201|2016-10-26 08:30,26,415.75,416,413,414.75,1333
20161201|2016-10-26 09:00,26,414.75,418.5,414.75,417.5,1066
20161201|2016-10-26 09:30,26,417.5,418.25,417,418,726
20161201|2016-10-26 10:00,26,418,421.75,417.5,420.5,1208
20161201|2016-10-26 10:30,26,420.75,421.5,418.75,418.75,1211
20161201|2016-10-26 11:00,26,418.75,419.5,418.5,419.5,393
20161201|2016-10-26 11:30,26,419.5,420.5,418,418.25,582
20161201|2016-10-26 12:00,26,418,418.25,417,418,672
20161201|2016-10-26 12:30,26,417.75,419,417.75,418.25,762
20161201|2016-10-26 13:00,26,418.5,419.5,416,416.25,1755
20161201|2016-10-26 19:00,27,415.75,416.75,415.5,416.75,54
20161201|2016-10-26 19:30,27,417,417,417,417,25
20161201|2016-10-26 20:00,27,417,418.25,416.75,418.25,36
20161201|2016-10-26 20:30,27,418,419,418,419,9
20161201|2016-10-26 21:30,27,418.5,418.5,418.25,418.25,4
20161201|2016-10-26 22:00,27,418.25,418.25,418,418,4
20161201|2016-10-26 22:30,27,418,418,418,418,1
20161201|2016-10-26 23:00,27,418,418,418,418,3
20161201|2016-10-27 01:00,27,418,418.25,418,418,19
20161201|2016-10-27 01:30,27,418.25,418.75,418.25,418.75,32
20161201|2016-10-27 02:00,27,419,419,418.75,419,41
20161201|2016-10-27 02:30,27,419,419,418.25,418.25,49
20161201|2016-10-27 03:00,27,418.25,418.5,418.25,418.5,8
20161201|2016-10-27 03:30,27,419.25,419.5,418.5,418.5,46
20161201|2016-10-27 04:00,27,418.75,418.75,418.75,418.75,11
20161201|2016-10-27 04:30,27,419,419.5,419,419.5,57
20161201|2016-10-27 05:00,27,419.5,419.75,419.25,419.25,104
20161201|2016-10-27 05:30,27,420,420,419.5,419.5,19
20161201|2016-10-27 06:00,27,419,419,418.75,418.75,63
20161201|2016-10-27 06:30,27,419,419,418.75,419,62
20161201|2016-10-27 07:00,27,419,419,417.25,417.5,82
20161201|2016-10-27 07:30,27,417.25,417.75,416.5,417.75,149
20161201|2016-10-27 08:30,27,417,419,414.75,415.25,1759
20161201|2016-10-27 09:00,27,415.25,419.25,415.25,418.5,749
20161201|2016-10-27 09:30,27,418.75,421.5,418.75,419.5,1178
20161201|2016-10-27 10:00,27,419.25,421.5,418.25,419.75,659
20161201|2016-10-27 10:30,27,420,421,419.25,419.25,461
20161201|2016-10-27 11:00,27,419.75,419.75,417.25,419,647
20161201|2016-10-27 11:30,27,418.75,419.5,418,418.25,261
20161201|2016-10-27 12:00,27,418.25,418.75,417.25,417.5,653
20161201|2016-10-27 12:30,27,417.5,417.75,417,417.75,596
20161201|2016-10-27 13:00,27,417.75,418.5,416.5,416.75,1628
20161201|2016-10-27 19:00,28,417.25,419,417,419,93
20161201|2016-10-27 19:30,28,419,419,419,419,1
20161201|2016-10-27 20:00,28,419,419,419,419,5
20161201|2016-10-27 20:30,28,419,419.25,419,419.25,21
20161201|2016-10-27 21:00,28,419.5,419.5,419.5,419.5,9
20161201|2016-10-27 21:30,28,419.5,419.5,418.25,418.5,12
20161201|2016-10-27 22:00,28,418.75,419,418.5,418.5,16
20161201|2016-10-27 22:30,28,418.5,418.5,418.5,418.5,7
20161201|2016-10-27 23:00,28,418.5,418.5,418.5,418.5,8
20161201|2016-10-27 23:30,28,418.75,419,418.75,419,9
20161201|2016-10-28 00:00,28,418.5,418.5,418.5,418.5,2
20161201|2016-10-28 01:00,28,418.75,418.75,418.75,418.75,3
20161201|2016-10-28 01:30,28,418.5,418.5,417.5,417.5,14
20161201|2016-10-28 02:30,28,418,418,417.75,418,15
20161201|2016-10-28 03:00,28,418,418,417.75,417.75,40
20161201|2016-10-28 03:30,28,417.75,417.75,417.75,417.75,2
20161201|2016-10-28 04:00,28,417.25,417.25,417,417,27
20161201|2016-10-28 04:30,28,416.75,416.75,416.75,416.75,1
20161201|2016-10-28 05:00,28,416.75,416.75,416,416,29
20161201|2016-10-28 05:30,28,415.75,416,415.75,415.75,8
20161201|2016-10-28 06:00,28,416,416.25,416,416.25,8
20161201|2016-10-28 06:30,28,416,416,415.75,415.75,10
20161201|2016-10-28 07:00,28,416,416.75,416,416.5,45
20161201|2016-10-28 07:30,28,416.5,416.75,415.75,415.75,64
20161201|2016-10-28 08:30,28,415,416,412.25,413.75,1741
20161201|2016-10-28 09:00,28,413.5,414.75,412.75,413,675
20161201|2016-10-28 09:30,28,413.25,414.75,412.5,413,543
20161201|2016-10-28 10:00,28,413,413.75,411.75,412.5,879
20161201|2016-10-28 10:30,28,412.5,413.75,412.5,412.5,489
20161201|2016-10-28 11:00,28,412.75,413.5,412.75,413,274
20161201|2016-10-28 11:30,28,413,413.5,412.25,412.5,726
20161201|2016-10-28 12:00,28,412.5,413.25,411.75,412.5,497
20161201|2016-10-28 12:30,28,412.5,412.75,411.75,412.75,504
20161201|2016-10-28 13:00,28,412.75,412.75,410.75,412,1430
20161201|2016-10-30 19:00,31,413.5,413.5,412.5,412.5,93
20161201|2016-10-30 19:30,31,413.25,413.5,412.75,413.25,30
20161201|2016-10-30 20:00,31,412.5,412.75,412.5,412.75,6
20161201|2016-10-30 20:30,31,413,415,413,414.5,101
20161201|2016-10-30 21:00,31,413.75,414,413.75,414,5
20161201|2016-10-30 22:00,31,413.5,413.75,413.5,413.75,2
20161201|2016-10-30 22:30,31,413.5,413.5,413.5,413.5,11
20161201|2016-10-30 23:00,31,413.25,413.25,413.25,413.25,3
20161201|2016-10-30 23:30,31,413.25,413.5,413.25,413.5,8
20161201|2016-10-31 00:00,31,413.5,413.5,413.25,413.25,32
20161201|2016-10-31 01:00,31,413,413,413,413,8
20161201|2016-10-31 01:30,31,412.75,412.75,412.75,412.75,2
20161201|2016-10-31 02:00,31,412.5,412.5,412.25,412.25,14
20161201|2016-10-31 02:30,31,412.25,412.25,411.75,411.75,38
20161201|2016-10-31 03:00,31,412,412.25,412,412,47
20161201|2016-10-31 03:30,31,412.25,413,412.25,412.75,24
20161201|2016-10-31 04:00,31,412.5,412.5,412.5,412.5,25
20161201|2016-10-31 04:30,31,412.5,412.75,412.25,412.25,25
20161201|2016-10-31 05:00,31,412,412.25,412,412.25,2
20161201|2016-10-31 05:30,31,412,412.5,412,412.5,12
20161201|2016-10-31 06:00,31,412,412,412,412,1
20161201|2016-10-31 06:30,31,411.75,412,411.75,412,26
20161201|2016-10-31 07:00,31,412.25,412.5,412,412.25,39
20161201|2016-10-31 07:30,31,412.5,413,412.5,413,119
20161201|2016-10-31 08:30,31,412,416,412,414.5,1317
20161201|2016-10-31 09:00,31,414.75,414.75,411.75,411.75,806
20161201|2016-10-31 09:30,31,411.75,415,411.5,414.75,655
20161201|2016-10-31 10:00,31,415,416.25,414.25,415.75,714
20161201|2016-10-31 10:30,31,416,417,415.25,416,782
20161201|2016-10-31 11:00,31,416,416,415,415.75,444
20161201|2016-10-31 11:30,31,416,417.25,414,414,885
20161201|2016-10-31 12:00,31,414,414.5,412.75,412.75,1116
20161201|2016-10-31 12:30,31,412.75,414.5,411.75,413.75,1993
20161201|2016-10-31 13:00,31,414,415.5,413.25,414.75,2887
20161201|2016-10-31 19:00,1,414.75,415,414.25,414.75,103
20161201|2016-10-31 19:30,1,414.5,414.5,413.25,413.25,48
20161201|2016-10-31 20:00,1,413.5,413.5,413.5,413.5,5
20161201|2016-10-31 20:30,1,413.5,413.5,413,413,54
20161201|2016-10-31 21:00,1,413.25,414.5,413.25,414.5,19
20161201|2016-10-31 21:30,1,414.75,414.75,414.5,414.75,43
20161201|2016-10-31 22:00,1,414.5,414.75,414.5,414.75,29
20161201|2016-10-31 22:30,1,414.75,414.75,414.5,414.5,37
20161201|2016-10-31 23:00,1,414.75,414.75,414.75,414.75,5
20161201|2016-10-31 23:30,1,415,415,415,415,4
20161201|2016-11-01 00:00,1,415,415.5,415,415.5,21
20161201|2016-11-01 00:30,1,415.5,415.75,415.5,415.75,6
20161201|2016-11-01 01:00,1,415.75,416,415.75,416,6
20161201|2016-11-01 01:30,1,416,416,415.5,415.5,25
20161201|2016-11-01 02:00,1,415.25,415.25,415,415,13
20161201|2016-11-01 02:30,1,415,415.25,414.75,415.25,10
20161201|2016-11-01 03:00,1,415,415,414.25,414.25,36
20161201|2016-11-01 03:30,1,414.5,414.5,414.5,414.5,34
20161201|2016-11-01 04:00,1,414.5,414.5,414.25,414.25,20
20161201|2016-11-01 04:30,1,414.5,414.5,414,414.25,35
20161201|2016-11-01 05:00,1,413.5,413.5,413.5,413.5,5
20161201|2016-11-01 05:30,1,413.75,415,413.5,414.75,69
20161201|2016-11-01 06:00,1,414.5,414.5,414.25,414.25,8
20161201|2016-11-01 06:30,1,414,414,413.75,413.75,22
20161201|2016-11-01 07:00,1,414,414.25,413.5,413.75,83
20161201|2016-11-01 07:30,1,413.5,414.25,413.5,413.75,38
20161201|2016-11-01 08:30,1,414.5,419,413.75,417,2268
20161201|2016-11-01 09:00,1,417.25,417.25,413.5,414,1172
20161201|2016-11-01 09:30,1,414.25,417,413,415.75,1405
20161201|2016-11-01 10:00,1,415.5,416.75,415,416.25,735
20161201|2016-11-01 10:30,1,416,416.25,413.75,415,770
20161201|2016-11-01 11:00,1,415,415.5,414,414,454
20161201|2016-11-01 11:30,1,414.25,414.25,411.5,413.5,1173
20161201|2016-11-01 12:00,1,413.25,413.5,412.5,413,485
20161201|2016-11-01 12:30,1,412.75,413.25,411.75,412.25,961
20161201|2016-11-01 13:00,1,412.5,414.5,412,413.75,1570
20161201|2016-11-01 19:00,2,413.5,414,412.75,413.75,35
20161201|2016-11-01 19:30,2,414,415.25,414,415,43
20161201|2016-11-01 20:00,2,414.75,414.75,414.75,414.75,4
20161201|2016-11-01 20:30,2,414.25,414.75,414.25,414.75,8
20161201|2016-11-01 21:00,2,413.75,414,413.75,414,5
20161201|2016-11-01 22:00,2,414.25,414.75,414.25,414.75,3
20161201|2016-11-01 22:30,2,414.25,414.25,414,414,6
20161201|2016-11-01 23:00,2,413.75,413.75,413.25,413.75,15
20161201|2016-11-01 23:30,2,414.25,414.25,414.25,414.25,1
20161201|2016-11-02 00:00,2,414,414,414,414,2
20161201|2016-11-02 00:30,2,414,414,413.75,413.75,2
20161201|2016-11-02 01:00,2,414,414,414,414,8
20161201|2016-11-02 01:30,2,413.75,414,413.75,413.75,26
20161201|2016-11-02 02:30,2,413.5,413.5,413.5,413.5,10
20161201|2016-11-02 03:00,2,413.5,413.5,413.5,413.5,2
20161201|2016-11-02 03:30,2,413.5,414,413.5,414,13
20161201|2016-11-02 04:00,2,414.25,414.5,414.25,414.25,22
20161201|2016-11-02 04:30,2,414.25,414.5,414.25,414.25,8
20161201|2016-11-02 05:30,2,413.75,413.75,413.5,413.75,28
20161201|2016-11-02 06:00,2,413.5,413.75,413.25,413.75,13
20161201|2016-11-02 06:30,2,414,414,413.5,413.75,34
20161201|2016-11-02 07:00,2,414.25,415,414.25,415,108
20161201|2016-11-02 07:30,2,414.75,415.5,414.5,415.5,41
20161201|2016-11-02 08:30,2,415.25,419,414.5,415.5,2271
20161201|2016-11-02 09:00,2,415.25,416.25,412.25,412.5,1240
20161201|2016-11-02 09:30,2,412.5,414.25,412,412.75,1277
20161201|2016-11-02 10:00,2,412.5,415.75,412.5,415.5,626
20161201|2016-11-02 10:30,2,415.75,415.75,413.75,415.5,605
20161201|2016-11-02 11:00,2,415.5,415.5,413.75,414.5,778
20161201|2016-11-02 11:30,2,414.5,414.75,413.75,413.75,329
20161201|2016-11-02 12:00,2,414,414.25,412.5,413,624
20161201|2016-11-02 12:30,2,413,414.75,412.5,414.75,412
20161201|2016-11-02 13:00,2,414.75,416,414,414.75,1002
20161201|2016-11-02 19:00,3,415,415.25,414,415.25,27
20161201|2016-11-02 19:30,3,415.5,415.5,415.5,415.5,2
20161201|2016-11-02 20:00,3,415.5,415.75,415.5,415.75,7
20161201|2016-11-02 20:30,3,415.5,415.5,415.25,415.25,3
20161201|2016-11-02 21:00,3,415,415,414.75,414.75,18
20161201|2016-11-02 21:30,3,414.25,414.75,414.25,414.5,9
20161201|2016-11-02 22:00,3,414.5,414.5,414.25,414.5,7
20161201|2016-11-02 22:30,3,414.25,415.25,414.25,414.5,13
20161201|2016-11-02 23:30,3,414.5,415,414.5,415,6
20161201|2016-11-03 00:00,3,415.25,415.5,415.25,415.5,2
20161201|2016-11-03 00:30,3,415,415.25,414.75,414.75,4
20161201|2016-11-03 01:00,3,414.5,414.75,414.25,414.25,9
20161201|2016-11-03 01:30,3,414.5,414.5,414.5,414.5,4
20161201|2016-11-03 02:00,3,414.75,414.75,414.25,414.25,7
20161201|2016-11-03 02:30,3,414.25,414.5,414.25,414.5,3
20161201|2016-11-03 03:00,3,414.25,414.25,414.25,414.25,23
20161201|2016-11-03 03:30,3,414.25,414.5,414,414.5,24
20161201|2016-11-03 04:00,3,414.5,414.5,414.5,414.5,5
20161201|2016-11-03 04:30,3,414.5,415,414.5,415,11
20161201|2016-11-03 05:00,3,414.75,415,414.25,415,104
20161201|2016-11-03 05:30,3,415,415,414.25,415,64
20161201|2016-11-03 06:00,3,414.75,415,414.75,415,10
20161201|2016-11-03 06:30,3,415.25,415.5,415,415.5,17
20161201|2016-11-03 07:00,3,415.25,415.25,414.75,415.25,57
20161201|2016-11-03 07:30,3,415,415,413.75,414,237
20161201|2016-11-03 08:30,3,414,415.75,412.75,414.5,1705
20161201|2016-11-03 09:00,3,414.5,416.75,413.5,416.25,946
20161201|2016-11-03 09:30,3,416.5,418.5,413.75,415.5,2001
20161201|2016-11-03 10:00,3,415.5,415.5,412.5,413.25,850
20161201|2016-11-03 10:30,3,413.25,413.5,411.25,412,1204
20161201|2016-11-03 11:00,3,412,412.25,409.5,409.5,2138
20161201|2016-11-03 11:30,3,409.5,411,409,410,1057
20161201|2016-11-03 12:00,3,410,411,409.25,409.25,447
20161201|2016-11-03 12:30,3,409.5,411,409.25,410.75,611
20161201|2016-11-03 13:00,3,410.75,412,409.5,412,1289
20161201|2016-11-03 19:00,4,411.75,412,410,410.25,120
20161201|2016-11-03 19:30,4,410,410.5,409.5,409.75,52
20161201|2016-11-03 20:00,4,409.5,410.25,409.5,409.75,23
20161201|2016-11-03 20:30,4,410,410,409.5,409.5,6
20161201|2016-11-03 21:00,4,409.5,409.75,409.5,409.5,13
20161201|2016-11-03 21:30,4,410,410,409.75,409.75,7
20161201|2016-11-03 22:00,4,410,410,409.75,409.75,2
20161201|2016-11-03 22:30,4,410,410,409.75,409.75,7
20161201|2016-11-03 23:00,4,409.75,409.75,409.75,409.75,2
20161201|2016-11-03 23:30,4,409.75,409.75,409.75,409.75,4
20161201|2016-11-04 00:00,4,409.75,409.75,409.75,409.75,3
20161201|2016-11-04 00:30,4,409.75,409.75,409.75,409.75,16
20161201|2016-11-04 01:00,4,409.5,409.75,409.5,409.5,16
20161201|2016-11-04 01:30,4,409.5,409.5,408.75,408.75,133
20161201|2016-11-04 02:00,4,408.75,409,408.75,409,121
20161201|2016-11-04 02:30,4,409,410,409,410,39
20161201|2016-11-04 03:00,4,410,410,408.75,408.75,47
20161201|2016-11-04 03:30,4,408.75,408.75,408.5,408.5,45
20161201|2016-11-04 04:00,4,408.75,408.75,408.25,408.75,73
20161201|2016-11-04 04:30,4,408.75,409,408.5,408.5,57
20161201|2016-11-04 05:00,4,408.75,409,408.75,409,21
20161201|2016-11-04 05:30,4,409,409.25,408.75,409,94
20161201|2016-11-04 06:00,4,409,409.5,409,409.25,46
20161201|2016-11-04 06:30,4,409.25,409.5,408.75,409,184
20161201|2016-11-04 07:00,4,408.75,408.75,407.5,407.75,197
20161201|2016-11-04 07:30,4,407.75,408.25,407.75,407.75,52
20161201|2016-11-04 08:30,4,407.75,410.5,407,409.75,1494
20161201|2016-11-04 09:00,4,409.75,411.5,409.75,409.75,843
20161201|2016-11-04 09:30,4,409.75,411.25,409.5,409.5,816
20161201|2016-11-04 10:00,4,409.5,411.25,409,409.5,936
20161201|2016-11-04 10:30,4,409.5,410.75,408.75,409.25,648
20161201|2016-11-04 11:00,4,409.25,410.25,409,409.25,465
20161201|2016-11-04 11:30,4,409.25,409.25,408.25,408.5,589
20161201|2016-11-04 12:00,4,408.25,408.75,407.75,408,431
20161201|2016-11-04 12:30,4,408,408.5,407.75,408.25,411
20161201|2016-11-04 13:00,4,408.25,412,408,411.25,1158
20161201|2016-11-06 19:00,7,411.5,411.75,411,411.75,144
20161201|2016-11-06 19:30,7,412,412,411.25,412,4
20161201|2016-11-06 20:00,7,411.5,411.75,411.5,411.75,8
20161201|2016-11-06 20:30,7,411.5,411.75,411.5,411.75,3
20161201|2016-11-06 21:00,7,411.75,412,411.75,412,6
20161201|2016-11-06 22:00,7,411.75,412,411.75,412,5
20161201|2016-11-06 22:30,7,411.75,412,411.75,412,12
20161201|2016-11-06 23:00,7,412,412,411.75,412,6
20161201|2016-11-06 23:30,7,412,413,412,412,49
20161201|2016-11-07 00:00,7,412.5,413,412.5,412.5,15
20161201|2016-11-07 00:30,7,412.25,412.25,412.25,412.25,9
20161201|2016-11-07 01:00,7,412.5,412.5,412.5,412.5,5
20161201|2016-11-07 01:30,7,412.5,412.5,412.5,412.5,13
20161201|2016-11-07 02:00,7,412,412,412,412,5
20161201|2016-11-07 02:30,7,412.5,412.5,412.25,412.25,12
20161201|2016-11-07 03:00,7,412,412.25,411.75,412,53
20161201|2016-11-07 03:30,7,412.25,412.25,412,412.25,30
20161201|2016-11-07 04:00,7,412,412,411.75,412,12
20161201|2016-11-07 04:30,7,412.25,412.25,412.25,412.25,3
20161201|2016-11-07 05:00,7,412,412.75,412,412.5,64
20161201|2016-11-07 05:30,7,412.75,412.75,412.5,412.75,12
20161201|2016-11-07 06:00,7,412.25,412.25,412,412,14
20161201|2016-11-07 06:30,7,412.25,413,412,412.5,62
20161201|2016-11-07 07:00,7,412.75,413,412.25,412.5,23
20161201|2016-11-07 07:30,7,412.5,412.5,411.75,411.75,37
20161201|2016-11-07 08:30,7,412,412.5,408,409,1513
20161201|2016-11-07 09:00,7,409.25,410.25,408.25,409,624
20161201|2016-11-07 09:30,7,409,411.25,409,409.25,744
20161201|2016-11-07 10:00,7,409.25,410,408.75,408.75,510
20161201|2016-11-07 10:30,7,408.75,408.75,408,408,428
20161201|2016-11-07 11:00,7,408,408,407,407.75,496
20161201|2016-11-07 11:30,7,407.75,408,407,407.75,498
20161201|2016-11-07 12:00,7,408,408,406.75,407,328
20161201|2016-11-07 12:30,7,407,407.5,405.75,406,808
20161201|2016-11-07 13:00,7,406,411,405.5,410.25,1878
20161201|2016-11-07 19:00,8,410,411,410,410,160
20161201|2016-11-07 19:30,8,410,410,410,410,37
20161201|2016-11-07 20:00,8,410,410,409.5,409.5,57
20161201|2016-11-07 20:30,8,409.5,410,409.5,409.5,35
20161201|2016-11-07 21:00,8,409.5,409.75,409.25,409.75,51
20161201|2016-11-07 21:30,8,409.5,409.75,409.5,409.75,24
20161201|2016-11-07 22:00,8,410,410,409.75,410,12
20161201|2016-11-07 23:00,8,410,410,409.75,410,7
20161201|2016-11-07 23:30,8,410.25,410.25,409.5,409.5,40
20161201|2016-11-08 00:00,8,409,409.75,409,409.75,25
20161201|2016-11-08 00:30,8,409.5,409.75,409.25,409.5,15
20161201|2016-11-08 01:00,8,410.25,411,410.25,410.75,79
20161201|2016-11-08 01:30,8,410.75,410.75,410,410,42
20161201|2016-11-08 02:00,8,410.25,410.75,410,410.75,12
20161201|2016-11-08 02:30,8,410.5,411.5,410.5,411.5,35
20161201|2016-11-08 03:00,8,411.25,412.75,411.25,412.5,98
20161201|2016-11-08 03:30,8,412.5,412.75,412.25,412.25,37
20161201|2016-11-08 04:00,8,412.25,412.25,412.25,412.25,6
20161201|2016-11-08 04:30,8,412,412,411.75,411.75,8
20161201|2016-11-08 05:00,8,411.5,411.5,411.25,411.25,138
20161201|2016-11-08 05:30,8,411.25,411.5,411.25,411.5,15
20161201|2016-11-08 06:00,8,411.75,411.75,411.25,411.5,13
20161201|2016-11-08 06:30,8,411.5,411.5,411,411,38
20161201|2016-11-08 07:00,8,411.25,411.25,411,411,28
20161201|2016-11-08 07:30,8,411,412.25,411,412.25,65
20161201|2016-11-08 08:30,8,412.25,418.25,411,414.5,4817
20161201|2016-11-08 09:00,8,414.5,416,414,415.5,1076
20161201|2016-11-08 09:30,8,415.75,417.75,415.25,416.75,1830
20161201|2016-11-08 10:00,8,417,419.75,416.5,419.5,2839
20161201|2016-11-08 10:30,8,419.75,422,418,418.25,2743
20161201|2016-11-08 11:00,8,418.25,418.75,414.75,415.25,1120
20161201|2016-11-08 11:30,8,415.25,417,414.5,416.75,1156
20161201|2016-11-08 12:00,8,416.75,416.75,413.25,413.5,927
20161201|2016-11-08 12:30,8,413.5,414,413,414,424
20161201|2016-11-08 13:00,8,414,418.25,414,416.5,1889
20161201|2016-11-08 19:00,9,415.25,417.25,415.25,415.75,166
20161201|2016-11-08 19:30,9,415.5,415.5,415,415,13
20161201|2016-11-08 20:00,9,415,415.25,414.5,414.5,63
20161201|2016-11-08 20:30,9,414.5,415.25,413.5,415.25,120
20161201|2016-11-08 21:00,9,415.25,415.25,412.75,413,80
20161201|2016-11-08 21:30,9,413,413.5,411.75,412,110
20161201|2016-11-08 22:00,9,412.25,413.5,411.75,413.5,44
20161201|2016-11-08 22:30,9,413.75,413.75,413.25,413.25,6
20161201|2016-11-08 23:00,9,413.25,415.5,413.25,415.5,13
20161201|2016-11-08 23:30,9,414.25,416.25,414.25,414.75,40
20161201|2016-11-09 00:00,9,414.75,415.25,414,414.25,20
20161201|2016-11-09 00:30,9,414,414,412.75,413,21
20161201|2016-11-09 01:00,9,413.75,413.75,413.75,413.75,2
20161201|2016-11-09 01:30,9,413.25,413.5,413,413.5,20
20161201|2016-11-09 02:00,9,414,414.5,414,414.5,13
20161201|2016-11-09 02:30,9,414,414,412.5,413.5,27
20161201|2016-11-09 03:00,9,413.25,414,413.25,414,28
20161201|2016-11-09 03:30,9,413.5,413.5,413,413.25,21
20161201|2016-11-09 04:00,9,413.5,413.5,412.5,412.5,16
20161201|2016-11-09 04:30,9,412.75,413,411.5,413,123
20161201|2016-11-09 05:00,9,412.5,412.75,412.25,412.25,9
20161201|2016-11-09 05:30,9,412.5,413,412.5,412.75,27
20161201|2016-11-09 06:00,9,412.75,412.75,412.5,412.5,25
20161201|2016-11-09 06:30,9,412.75,414,412.5,414,106
20161201|2016-11-09 07:00,9,413.75,414,413.25,413.25,44
20161201|2016-11-09 07:30,9,413.25,413.5,412.5,412.75,37
20161201|2016-11-09 08:30,9,413,417,412,416,1631
20161201|2016-11-09 09:00,9,416,418,414.25,416.25,952
20161201|2016-11-09 09:30,9,416.5,418,414.25,414.5,686
20161201|2016-11-09 10:00,9,414.25,416.25,412.75,416,1190
20161201|2016-11-09 10:30,9,416,417,414.5,415.25,566
20161201|2016-11-09 11:00,9,414.75,415,407.5,411.5,2730
20161201|2016-11-09 11:30,9,411.5,413.5,411,413.5,1029
20161201|2016-11-09 12:00,9,413.5,413.75,411.5,411.75,389
20161201|2016-11-09 12:30,9,412,412.5,410.75,412,568
20161201|2016-11-09 13:00,9,412,412.75,409.5,410.5,1451
20161201|2016-11-09 19:00,10,412,412.25,411,411.5,97
20161201|2016-11-09 19:30,10,411.75,411.75,411.75,411.75,8
20161201|2016-11-09 20:00,10,411.75,411.75,411.5,411.5,12
20161201|2016-11-09 20:30,10,411.75,412.5,411.5,412.5,43
20161201|2016-11-09 21:00,10,412.25,412.25,412.25,412.25,5
20161201|2016-11-09 21:30,10,412.25,412.5,412.25,412.5,5
20161201|2016-11-09 22:00,10,412.5,412.5,412,412,3
20161201|2016-11-09 23:00,10,412,412,412,412,3
20161201|2016-11-09 23:30,10,412.5,413.25,412.5,413.25,54
20161201|2016-11-10 00:00,10,412.75,413,412.75,413,15
20161201|2016-11-10 00:30,10,413,414,413,414,82
20161201|2016-11-10 01:00,10,414.25,416.25,414.25,415.5,229
20161201|2016-11-10 01:30,10,415,415,414.75,414.75,4
20161201|2016-11-10 02:00,10,415,415.25,414.5,414.5,40
20161201|2016-11-10 02:30,10,414.5,414.5,414.5,414.5,2
20161201|2016-11-10 03:00,10,414.5,415.5,414.5,415.5,10
20161201|2016-11-10 03:30,10,415.25,415.25,414.5,414.5,9
20161201|2016-11-10 04:00,10,414.5,414.5,414.5,414.5,20
20161201|2016-11-10 04:30,10,414.25,414.5,413.75,414.5,19
20161201|2016-11-10 05:00,10,413.75,413.75,413.5,413.5,6
20161201|2016-11-10 05:30,10,413.75,414.5,413.5,414.5,97
20161201|2016-11-10 06:00,10,414.5,415,414,414.5,14
20161201|2016-11-10 06:30,10,414,414,413.25,413.25,27
20161201|2016-11-10 07:00,10,413,413.5,412.5,412.75,55
20161201|2016-11-10 07:30,10,412.75,414,412,413,86
20161201|2016-11-10 08:30,10,412.75,415.75,409.5,410,2774
20161201|2016-11-10 09:00,10,409.75,411,407.75,409.75,1443
20161201|2016-11-10 09:30,10,409.5,412,407.5,412,1290
20161201|2016-11-10 10:00,10,412,412.75,408.5,409.5,743
20161201|2016-11-10 10:30,10,409.25,410.75,409,409.75,698
20161201|2016-11-10 11:00,10,409.5,410.5,408,408.25,686
20161201|2016-11-10 11:30,10,408.5,408.75,408,408.25,343
20161201|2016-11-10 12:00,10,408.25,408.75,407.75,408.25,325
20161201|2016-11-10 12:30,10,408.25,409.5,408,408.25,518
20161201|2016-11-10 13:00,10,408.25,409.25,407.25,408,970
20161201|2016-11-10 19:00,11,409.25,410.25,408.75,409.5,110
20161201|2016-11-10 19:30,11,409.75,410,409.75,410,15
20161201|2016-11-10 20:00,11,409.5,409.5,409,409,25
20161201|2016-11-10 20:30,11,409,409.5,409,409.5,4
20161201|2016-11-10 21:00,11,409.75,411.75,409.75,410.75,96
20161201|2016-11-10 21:30,11,410.5,410.5,410,410,21
20161201|2016-11-10 22:00,11,409.75,409.75,409.75,409.75,1
20161201|2016-11-10 22:30,11,410,410.25,410,410.25,40
20161201|2016-11-10 23:30,11,411,411,410.5,410.5,37
20161201|2016-11-11 00:30,11,410.25,410.25,410.25,410.25,1
20161201|2016-11-11 01:30,11,410.25,410.25,409.5,409.75,35
20161201|2016-11-11 02:00,11,410,410,410,410,5
20161201|2016-11-11 02:30,11,409.75,410,409.75,410,12
20161201|2016-11-11 03:00,11,409.75,409.75,409.75,409.75,3
20161201|2016-11-11 03:30,11,409.5,409.5,408,408.5,118
20161201|2016-11-11 04:00,11,408.5,408.75,408.5,408.75,10
20161201|2016-11-11 04:30,11,408.75,408.75,408.75,408.75,1
20161201|2016-11-11 05:00,11,408.5,408.5,408.5,408.5,5
20161201|2016-11-11 05:30,11,408,409.25,407.75,409,46
20161201|2016-11-11 06:00,11,409,410.25,408.75,409.75,84
20161201|2016-11-11 06:30,11,409.75,410.5,409.75,410,45
20161201|2016-11-11 07:00,11,409.75,412,409.75,411.5,295
20161201|2016-11-11 07:30,11,411.5,412.75,411.25,411.75,218
20161201|2016-11-11 08:30,11,411.5,412.25,407.25,411,1647
20161201|2016-11-11 09:00,11,411,411,408,408.75,982
20161201|2016-11-11 09:30,11,408.75,411,407.75,411,725
20161201|2016-11-11 10:00,11,410.75,411.75,409.75,410,856
20161201|2016-11-11 10:30,11,410.25,410.5,408.25,409.5,587
20161201|2016-11-11 11:00,11,409.75,410,409,409,394
20161201|2016-11-11 11:30,11,409,409,408.75,409,140
20161201|2016-11-11 12:00,11,409,410,409,409,237
20161201|2016-11-11 12:30,11,408.75,409.5,408.5,408.5,338
20161201|2016-11-11 13:00,11,408.75,410.75,408.25,410.5,830
20161201|2016-11-13 19:00,14,410,411.25,409.25,409.75,96
20161201|2016-11-13 19:30,14,409.75,410.25,409.5,410.25,28
20161201|2016-11-13 20:00,14,410.5,410.5,410.25,410.25,5
20161201|2016-11-13 20:30,14,410.25,410.25,410,410,11
20161201|2016-11-13 21:00,14,409.25,409.25,408.5,408.75,20
20161201|2016-11-13 21:30,14,408.75,409,408.5,408.5,14
20161201|2016-11-13 22:00,14,408.5,408.5,408.25,408.5,17
20161201|2016-11-13 22:30,14,408.5,409.25,408.5,409.25,2
20161201|2016-11-13 23:00,14,409.5,409.5,408.75,408.75,11
20161201|2016-11-13 23:30,14,409.25,409.25,409.25,409.25,2
20161201|2016-11-14 00:00,14,409.25,409.25,409.25,409.25,1
20161201|2016-11-14 01:00,14,409.25,409.25,409.25,409.25,15
20161201|2016-11-14 01:30,14,409,409,409,409,16
20161201|2016-11-14 02:00,14,408.75,409,408.5,409,17
20161201|2016-11-14 03:00,14,408.75,408.75,408.5,408.5,62
20161201|2016-11-14 03:30,14,408.25,408.5,408.25,408.5,60
20161201|2016-11-14 04:00,14,408,408,407.75,407.75,20
20161201|2016-11-14 04:30,14,407.5,407.5,406.25,406.75,130
20161201|2016-11-14 05:00,14,406.25,406.25,405.75,406,36
20161201|2016-11-14 05:30,14,406,406.25,405.5,405.5,186
20161201|2016-11-14 06:00,14,405.5,406,405.25,405.5,89
20161201|2016-11-14 06:30,14,405.5,405.5,405.5,405.5,22
20161201|2016-11-14 07:00,14,405.5,407,405.5,406.75,60
20161201|2016-11-14 07:30,14,406.5,407.25,406.5,406.75,84
20161201|2016-11-14 08:30,14,406.5,406.75,403.5,405.75,3067
20161201|2016-11-14 09:00,14,405.75,406.25,404.25,404.5,929
20161201|2016-11-14 09:30,14,404.5,404.75,402.25,403.5,1980
20161201|2016-11-14 10:00,14,403.75,405.25,403,404.25,561
20161201|2016-11-14 10:30,14,404,404,402.75,404,899
20161201|2016-11-14 11:00,14,404.25,404.5,403,404,533
20161201|2016-11-14 11:30,14,404,404,403,403.25,260
20161201|2016-11-14 12:00,14,403.25,403.75,403,403,353
20161201|2016-11-14 12:30,14,403,403.5,401.75,402,633
20161201|2016-11-14 13:00,14,402,403.75,401,403.75,1665
20161201|2016-11-14 19:00,15,402,404.5,402,404.5,202
20161201|2016-11-14 19:30,15,404.25,404.5,404.25,404.5,32
20161201|2016-11-14 20:00,15,404.5,404.5,403.25,403.25,122
20161201|2016-11-14 20:30,15,403.5,403.5,402.5,402.5,44
20161201|2016-11-14 21:00,15,402.5,402.5,402,402,33
20161201|2016-11-14 21:30,15,402,402,401.75,401.75,8
20161201|2016-11-14 22:00,15,401.75,401.75,401.5,401.75,49
20161201|2016-11-14 22:30,15,401.75,402,401.75,402,12
20161201|2016-11-14 23:30,15,402,402.25,402,402,21
20161201|2016-11-15 00:00,15,402,402,402,402,5
20161201|2016-11-15 01:00,15,402.5,403,402.5,403,11
20161201|2016-11-15 01:30,15,403.25,403.5,402.25,402.5,50
20161201|2016-11-15 02:00,15,402.5,403.75,402.5,403.75,26
20161201|2016-11-15 02:30,15,403.75,404,403.75,404,19
20161201|2016-11-15 03:00,15,403.75,404,403.75,404,13
20161201|2016-11-15 03:30,15,404,404.5,403.75,404.5,14
20161201|2016-11-15 04:00,15,404.75,405.75,404.75,404.75,155
20161201|2016-11-15 04:30,15,404.5,405,404,404,49
20161201|2016-11-15 05:00,15,404.25,404.25,404,404,13
20161201|2016-11-15 05:30,15,403.75,404,403.75,403.75,79
20161201|2016-11-15 06:00,15,404,404,403.5,403.75,23
20161201|2016-11-15 06:30,15,403.5,403.75,403.5,403.75,23
20161201|2016-11-15 07:00,15,403.75,406,403.25,405.5,168
20161201|2016-11-15 07:30,15,405.25,405.75,405,405.5,29
20161201|2016-11-15 08:30,15,405,406,403,405,1023
20161201|2016-11-15 09:00,15,405,405.5,402.25,403.25,933
20161201|2016-11-15 09:30,15,403.25,404.75,402.25,404.5,652
20161201|2016-11-15 10:00,15,404.25,405.25,403.75,403.75,273
20161201|2016-11-15 10:30,15,403.75,404.75,403,403.75,547
20161201|2016-11-15 11:00,15,404,407.75,404,405,1779
20161201|2016-11-15 11:30,15,405.25,406.25,404.5,406.25,660
20161201|2016-11-15 12:00,15,406.25,407,405.75,406.75,776
20161201|2016-11-15 12:30,15,406.5,406.75,405.25,406.5,645
20161201|2016-11-15 13:00,15,406.75,408.25,406.5,408.25,1437
20161201|2016-11-15 19:00,16,407.75,408.5,407.5,407.5,58
20161201|2016-11-15 19:30,16,407.5,407.75,406.75,407,41
20161201|2016-11-15 20:00,16,407,407.25,406.75,407.25,35
20161201|2016-11-15 20:30,16,407.5,407.75,407.5,407.75,8
20161201|2016-11-15 21:00,16,407.75,407.75,407.25,407.5,37
20161201|2016-11-15 21:30,16,407.5,407.75,407.25,407.5,18
20161201|2016-11-15 22:00,16,407.25,407.25,407.25,407.25,8
20161201|2016-11-15 22:30,16,407.25,407.25,407.25,407.25,7
20161201|2016-11-15 23:00,16,407.5,407.75,407.5,407.75,6
20161201|2016-11-16 00:00,16,407.5,407.5,407.5,407.5,6
20161201|2016-11-16 00:30,16,407.75,407.75,407.75,407.75,6
20161201|2016-11-16 01:00,16,407.75,408.75,407.75,408.75,17
20161201|2016-11-16 01:30,16,408.5,408.5,408.5,408.5,16
20161201|2016-11-16 02:00,16,408.5,408.75,408.5,408.75,3
20161201|2016-11-16 02:30,16,408.5,408.5,408.5,408.5,4
20161201|2016-11-16 03:00,16,408.5,408.5,408.25,408.25,7
20161201|2016-11-16 04:00,16,408,408.25,408,408,61
20161201|2016-11-16 04:30,16,407.75,408.25,407.75,408,208
20161201|2016-11-16 05:00,16,408,408,407.75,408,62
20161201|2016-11-16 05:30,16,407.75,407.75,407.5,407.5,27
20161201|2016-11-16 06:00,16,407.75,407.75,407.5,407.5,13
20161201|2016-11-16 06:30,16,407.25,407.5,406.75,407.5,83
20161201|2016-11-16 07:00,16,407.75,407.75,407.5,407.5,32
20161201|2016-11-16 07:30,16,407.5,408,407.5,408,32
20161201|2016-11-16 08:30,16,407.5,408.75,404.25,405,1761
20161201|2016-11-16 09:00,16,404.75,406.25,404.5,404.5,989
20161201|2016-11-16 09:30,16,404.5,404.75,401.5,401.5,1595
20161201|2016-11-16 10:00,16,401.5,404.5,401.5,404.5,1396
20161201|2016-11-16 10:30,16,404.5,404.75,403.25,404,682
20161201|2016-11-16 11:00,16,404,404,402.25,402.25,591
20161201|2016-11-16 11:30,16,402.25,403.25,402.25,402.75,513
20161201|2016-11-16 12:00,16,403,403.75,402.75,403.5,232
20161201|2016-11-16 12:30,16,403.25,403.75,403,403,408
20161201|2016-11-16 13:00,16,403,405.25,402.75,403.75,1854
20161201|2016-11-16 19:00,17,403.5,405,403,404.5,93
20161201|2016-11-16 19:30,17,404.5,404.5,404.25,404.25,9
20161201|2016-11-16 20:00,17,404,404,403.75,403.75,11
20161201|2016-11-16 20:30,17,403.5,403.75,403.25,403.25,35
20161201|2016-11-16 21:00,17,403.25,403.25,403,403,11
20161201|2016-11-16 21:30,17,403,403,402.75,402.75,20
20161201|2016-11-16 22:00,17,402.75,403,402.75,403,10
20161201|2016-11-16 22:30,17,403,403.25,402.75,403,42
20161201|2016-11-16 23:00,17,403,403,402.5,402.5,35
20161201|2016-11-16 23:30,17,402.75,402.75,402.75,402.75,35
20161201|2016-11-17 00:00,17,402.75,402.75,402.75,402.75,1
20161201|2016-11-17 00:30,17,403,403,403,403,2
20161201|2016-11-17 01:00,17,403,405,403,405,76
20161201|2016-11-17 01:30,17,405,405.5,405,405,39
20161201|2016-11-17 03:00,17,405.5,405.5,404.5,404.75,42
20161201|2016-11-17 04:00,17,404.75,405,404.75,405,4
20161201|2016-11-17 04:30,17,405,405,405,405,1
20161201|2016-11-17 05:00,17,405,405,404.75,405,6
20161201|2016-11-17 05:30,17,405,405.25,405,405,10
20161201|2016-11-17 06:00,17,405.25,405.25,405,405,8
20161201|2016-11-17 06:30,17,405.25,405.25,405,405,26
20161201|2016-11-17 07:00,17,405,405.25,404.5,405.25,47
20161201|2016-11-17 07:30,17,405,405,403.75,404.25,32
20161201|2016-11-17 08:30,17,404.5,405,402.5,402.5,697
20161201|2016-11-17 09:00,17,402.75,403.25,401.75,402,476
20161201|2016-11-17 09:30,17,402,403,401.75,402.75,216
20161201|2016-11-17 10:00,17,402.75,404.25,402,404,389
20161201|2016-11-17 10:30,17,404,406.5,404,406.25,643
20161201|2016-11-17 11:00,17,406.25,406.5,405.5,405.5,734
20161201|2016-11-17 11:30,17,405.5,406,405,406,370
20161201|2016-11-17 12:00,17,405.75,410.5,405.75,409.25,3166
20161201|2016-11-17 12:30,17,409,409,408,408.75,422
20161201|2016-11-17 13:00,17,408.75,409.75,408.25,409.75,1065
20161201|2016-11-17 19:00,18,408.75,408.75,407.75,408.5,79
20161201|2016-11-17 19:30,18,408,408,408,408,10
20161201|2016-11-17 20:00,18,408.25,408.25,408,408,30
20161201|2016-11-17 20:30,18,408,408.5,408,408.5,19
20161201|2016-11-17 21:00,18,407.75,408,407.5,408,23
20161201|2016-11-17 22:00,18,407.5,407.5,407.5,407.5,3
20161201|2016-11-17 22:30,18,407.5,407.5,407,407,24
20161201|2016-11-17 23:30,18,407,407,406.5,406.75,30
20161201|2016-11-18 00:00,18,407,407,407,407,11
20161201|2016-11-18 00:30,18,407,407.25,407,407.25,17
20161201|2016-11-18 01:00,18,407.5,407.75,407.25,407.25,16
20161201|2016-11-18 01:30,18,407.25,407.5,407,407.5,24
20161201|2016-11-18 02:00,18,407.75,407.75,406.25,406.25,53
20161201|2016-11-18 02:30,18,406.25,406.25,406.25,406.25,4
20161201|2016-11-18 03:00,18,406.5,406.5,406.25,406.25,9
20161201|2016-11-18 03:30,18,406.5,406.5,406.25,406.25,10
20161201|2016-11-18 04:00,18,406.5,406.5,406,406.5,18
20161201|2016-11-18 04:30,18,406.75,407.25,406.75,407,25
20161201|2016-11-18 05:00,18,406.75,406.75,406.75,406.75,5
20161201|2016-11-18 05:30,18,406.5,406.5,406.5,406.5,1
20161201|2016-11-18 06:00,18,406.75,406.75,406.75,406.75,15
20161201|2016-11-18 06:30,18,407,408,407,408,25
20161201|2016-11-18 07:00,18,407.75,408,407.5,407.75,50
20161201|2016-11-18 07:30,18,407.75,408.5,407.75,408.5,7
20161201|2016-11-18 08:30,18,407.25,415,406.25,414.5,2313
20161201|2016-11-18 09:00,18,414.75,415,412.75,412.75,1216
20161201|2016-11-18 09:30,18,412.75,414.25,411.75,412.25,696
20161201|2016-11-18 10:00,18,412.5,413.75,412.5,413.25,227
20161201|2016-11-18 10:30,18,413,413.75,409.75,410.5,661
20161201|2016-11-18 11:00,18,410.5,412.5,410.5,412.5,393
20161201|2016-11-18 11:30,18,412.75,413.25,412.25,412.75,393
20161201|2016-11-18 12:00,18,413,413.25,412.25,413.25,566
20161201|2016-11-18 12:30,18,413.25,414,413,413.5,542
20161201|2016-11-18 13:00,18,413.5,414,413,413.5,1553
20161201|2016-11-20 19:00,21,414,416,413.5,415.25,289
20161201|2016-11-20 19:30,21,415,415.25,414,414.5,47
20161201|2016-11-20 20:00,21,414.75,414.75,414.75,414.75,3
20161201|2016-11-20 20:30,21,414.75,414.75,414.75,414.75,1
20161201|2016-11-20 21:00,21,414.75,415,414.75,414.75,5
20161201|2016-11-20 21:30,21,414.75,414.75,414.75,414.75,3
20161201|2016-11-20 22:30,21,415.5,415.5,415.25,415.25,8
20161201|2016-11-20 23:00,21,415.5,415.75,415.5,415.75,3
20161201|2016-11-20 23:30,21,415.5,415.75,415.5,415.5,7
20161201|2016-11-21 00:00,21,415.25,415.75,415.25,415.75,2
20161201|2016-11-21 00:30,21,415.75,415.75,415.75,415.75,2
20161201|2016-11-21 01:00,21,415.5,415.5,415.5,415.5,1
20161201|2016-11-21 01:30,21,415.5,415.75,415.5,415.75,5
20161201|2016-11-21 02:00,21,415.25,416,415.25,416,56
20161201|2016-11-21 02:30,21,415.75,415.75,415.75,415.75,2
20161201|2016-11-21 03:00,21,415.25,415.25,415.25,415.25,2
20161201|2016-11-21 04:00,21,414.75,415,414.5,415,9
20161201|2016-11-21 04:30,21,415,415.75,415,415.5,90
20161201|2016-11-21 05:00,21,415.5,416,415.25,416,321
20161201|2016-11-21 05:30,21,416,416,415.75,416,29
20161201|2016-11-21 06:00,21,416,416,416,416,3
20161201|2016-11-21 06:30,21,416.25,416.25,415.75,415.75,35
20161201|2016-11-21 07:00,21,416,416,414.75,414.75,111
20161201|2016-11-21 07:30,21,415,415.5,415,415.5,17
20161201|2016-11-21 08:30,21,415,418,414.5,417.25,1102
20161201|2016-11-21 09:00,21,417,417.75,416,417,438
20161201|2016-11-21 09:30,21,417,417.25,412.5,412.75,454
20161201|2016-11-21 10:00,21,412.75,415,411.75,414,359
20161201|2016-11-21 10:30,21,414.25,415.25,413.5,414.25,191
20161201|2016-11-21 11:00,21,414,414.75,412.75,414,98
20161201|2016-11-21 11:30,21,414,417,414,416.5,355
20161201|2016-11-21 12:00,21,416.75,417,415.75,415.75,133
20161201|2016-11-21 12:30,21,415.75,416,414.75,414.75,137
20161201|2016-11-21 13:00,21,414.5,415.5,413.5,414,250
20161201|2016-11-21 19:00,22,414,414.5,413.25,414.25,65
20161201|2016-11-21 19:30,22,414.25,414.25,413.5,413.75,19
20161201|2016-11-21 20:00,22,413.5,413.5,413.5,413.5,3
20161201|2016-11-21 20:30,22,413.75,413.75,413.75,413.75,3
20161201|2016-11-21 21:00,22,413.5,413.5,412.5,413.25,76
20161201|2016-11-21 21:30,22,414,414.25,413.75,413.75,10
20161201|2016-11-21 22:00,22,414,414,413.25,413.25,15
20161201|2016-11-21 22:30,22,414,414.5,413.75,413.75,16
20161201|2016-11-21 23:00,22,414,414,414,414,2
20161201|2016-11-21 23:30,22,414.5,414.5,414.25,414.25,11
20161201|2016-11-22 00:00,22,414.75,415.25,414.75,415.25,10
20161201|2016-11-22 00:30,22,415.25,415.25,414,414,45
20161201|2016-11-22 01:00,22,414.25,414.25,414,414,4
20161201|2016-11-22 01:30,22,414,414,414,414,1
20161201|2016-11-22 02:00,22,413.5,413.5,413.25,413.25,3
20161201|2016-11-22 02:30,22,413.5,414.25,413.5,414.25,25
20161201|2016-11-22 04:00,22,414,414,413.5,413.75,23
20161201|2016-11-22 04:30,22,413.75,414.5,413.75,414.25,28
20161201|2016-11-22 05:00,22,414.25,414.75,414,414.5,49
20161201|2016-11-22 05:30,22,414.25,414.75,414.25,414.75,40
20161201|2016-11-22 06:00,22,414.5,414.75,413.25,413.25,35
20161201|2016-11-22 06:30,22,413.25,413.75,413,413.25,99
20161201|2016-11-22 07:00,22,413.5,415.5,412.25,414,160
20161201|2016-11-22 07:30,22,414,414,412.75,413,40
20161201|2016-11-22 08:30,22,413,416.25,413,414.75,559
20161201|2016-11-22 09:00,22,414.5,415.75,413.75,414,316
20161201|2016-11-22 09:30,22,414,416.5,413.25,416.5,549
20161201|2016-11-22 10:00,22,416.75,418.5,416.5,418,635
20161201|2016-11-22 10:30,22,418,418.25,417.25,417.25,303
20161201|2016-11-22 11:00,22,417.5,418.25,416,416.25,364
20161201|2016-11-22 11:30,22,416.5,418.25,416.25,416.25,220
20161201|2016-11-22 12:00,22,416.75,417.75,416.75,417.5,77
20161201|2016-11-22 12:30,22,417.5,418.25,417.5,418.25,154
20161201|2016-11-22 13:00,22,418.25,418.25,415.75,417.75,483
20161201|2016-11-22 19:00,23,416,416.5,415,416,96
20161201|2016-11-22 19:30,23,415.75,415.75,415.25,415.25,4
20161201|2016-11-22 20:00,23,415,415,414.75,415,37
20161201|2016-11-22 20:30,23,415,415,415,415,6
20161201|2016-11-22 21:00,23,415,415.75,415,415.75,8
20161201|2016-11-22 21:30,23,415.5,416,415.5,416,8
20161201|2016-11-22 23:00,23,414.75,414.75,414.25,414.25,4
20161201|2016-11-23 00:00,23,414,414,413.5,413.5,109
20161201|2016-11-23 00:30,23,413.5,413.5,413.25,413.25,15
20161201|2016-11-23 01:00,23,413.25,413.25,413.25,413.25,7
20161201|2016-11-23 01:30,23,413,413,412.75,413,95
20161201|2016-11-23 02:00,23,413,413,412.75,412.75,17
20161201|2016-11-23 02:30,23,412.75,413,412.75,413,14
20161201|2016-11-23 03:00,23,412.75,413.25,412.5,412.75,36
20161201|2016-11-23 03:30,23,412.75,412.75,412.5,412.5,39
20161201|2016-11-23 04:00,23,413.25,413.5,413,413.5,30
20161201|2016-11-23 04:30,23,413.5,413.5,413.25,413.5,27
20161201|2016-11-23 05:00,23,413.5,413.75,413,413.5,65
20161201|2016-11-23 05:30,23,413.5,413.75,413.25,413.75,33
20161201|2016-11-23 06:00,23,413.75,414.25,413.5,414.25,18
20161201|2016-11-23 06:30,23,414,414.5,414,414.5,64
20161201|2016-11-23 07:00,23,414.5,414.75,414,414.25,131
20161201|2016-11-23 07:30,23,414,414.5,412.5,412.5,61
20161201|2016-11-23 08:30,23,412,413,408,410.5,1223
20161201|2016-11-23 09:00,23,410,411.5,409.5,411.25,217
20161201|2016-11-23 09:30,23,411.5,415,411.25,413.75,438
20161201|2016-11-23 10:00,23,413.75,414,413,413.5,214
20161201|2016-11-23 10:30,23,413.5,414.75,413,413,232
20161201|2016-11-23 11:00,23,413.25,415.25,413,415,254
20161201|2016-11-23 11:30,23,415.25,416,414,416,289
20161201|2016-11-23 12:00,23,415.25,415.5,413.5,414.25,374
20161201|2016-11-23 12:30,23,413.5,415.25,413.25,415.25,169
20161201|2016-11-23 13:00,23,415.25,416.25,414.75,414.75,564
20161201|2016-11-25 08:30,25,415,416.25,413.25,413.5,818
20161201|2016-11-25 09:00,25,413.75,415.75,413.75,414,142
20161201|2016-11-25 09:30,25,414.25,414.5,412,412.75,363
20161201|2016-11-25 10:00,25,412.75,414.25,411,411,139
20161201|2016-11-25 10:30,25,412.75,412.75,411.5,411.75,160
20161201|2016-11-25 11:00,25,412,412.75,412,412.5,238
20161201|2016-11-25 11:30,25,412.5,413.5,410,410.25,725
20161201|2016-11-25 12:00,25,410.5,412.5,410.5,410.75,174
20161201|2016-11-27 19:00,28,411,413.25,411,412.75,130
20161201|2016-11-27 19:30,28,412.75,413,412,412.5,83
20161201|2016-11-27 20:00,28,412.75,413,412.75,413,5
20161201|2016-11-27 20:30,28,412.5,413,412.5,413,16
20161201|2016-11-27 21:00,28,412.75,413,412.25,413,9
20161201|2016-11-27 21:30,28,413,413,412.5,413,16
20161201|2016-11-27 22:00,28,412.5,413,412.5,413,9
20161201|2016-11-27 22:30,28,412.5,413,412.5,412.75,38
20161201|2016-11-27 23:00,28,412.75,412.75,412.5,412.5,13
20161201|2016-11-27 23:30,28,412.5,413.25,412.5,413.25,32
20161201|2016-11-28 00:00,28,413,413.75,413,413.75,5
20161201|2016-11-28 00:30,28,413.5,414.5,413.25,414,69
20161201|2016-11-28 01:00,28,414,414.25,414,414,17
20161201|2016-11-28 01:30,28,414,414,413.5,413.75,47
20161201|2016-11-28 02:00,28,413.5,413.5,413,413,48
20161201|2016-11-28 02:30,28,413,413,412.75,412.75,22
20161201|2016-11-28 03:00,28,413,413,412.5,413,57
20161201|2016-11-28 03:30,28,412.5,412.5,412,412.5,19
20161201|2016-11-28 04:00,28,412.75,412.75,412.5,412.75,22
20161201|2016-11-28 04:30,28,412,412,409.5,410.5,264
20161201|2016-11-28 05:00,28,410.5,410.75,410.25,410.75,14
20161201|2016-11-28 05:30,28,410.25,411,410.25,411,10
20161201|2016-11-28 06:00,28,410.5,411,410.5,411,46
20161201|2016-11-28 06:30,28,411,411,410,410.5,75
20161201|2016-11-28 07:00,28,411,411.5,409.75,409.75,119
20161201|2016-11-28 07:30,28,410,411.25,409.75,410.5,33
20161201|2016-11-28 08:30,28,411,411.5,408,408.5,416
20161201|2016-11-28 09:00,28,408.5,411.75,408.25,411.5,376
20161201|2016-11-28 09:30,28,411.5,412.5,410,410,502
20161201|2016-11-28 10:00,28,409.5,410.75,408.75,409.5,192
20161201|2016-11-28 10:30,28,409.5,410.5,409.5,410,151
20161201|2016-11-28 11:00,28,409.75,412.25,409.75,410.75,283
20161201|2016-11-28 11:30,28,410.5,411,410.25,410.5,93
20161201|2016-11-28 12:00,28,410.75,411.5,410.75,411.5,104
20161201|2016-11-28 12:30,28,411.5,411.5,410.25,410.75,189
20161201|2016-11-28 13:00,28,410.75,413,410.75,411.25,271
20161201|2016-11-28 19:00,29,411.25,411.25,409.75,409.75,19
20161201|2016-11-28 19:30,29,409.75,409.75,409.25,409.25,20
20161201|2016-11-28 20:00,29,409,409,409,409,2
20161201|2016-11-28 21:00,29,408.25,408.25,408.25,408.25,1
20161201|2016-11-28 21:30,29,408,408.5,408,408.5,54
20161201|2016-11-28 22:00,29,408.25,408.25,408,408,12
20161201|2016-11-28 22:30,29,408,408,408,408,7
20161201|2016-11-28 23:00,29,408,408.25,407.5,407.5,54
20161201|2016-11-28 23:30,29,407.5,407.75,407.5,407.75,3
20161201|2016-11-29 00:00,29,407.75,408,407.5,407.75,48
20161201|2016-11-29 00:30,29,407.75,408,407.75,408,4
20161201|2016-11-29 01:30,29,407.5,407.5,406.5,406.5,44
20161201|2016-11-29 02:00,29,406.75,406.75,406.75,406.75,3
20161201|2016-11-29 03:00,29,407,407,406.75,406.75,6
20161201|2016-11-29 04:00,29,406.5,406.5,405.75,406.5,155
20161201|2016-11-29 05:00,29,406.25,406.25,406.25,406.25,2
20161201|2016-11-29 05:30,29,406.25,406.25,406.25,406.25,2
20161201|2016-11-29 06:00,29,406,406,406,406,23
20161201|2016-11-29 06:30,29,406,406,405.75,405.75,10
20161201|2016-11-29 07:00,29,406.25,406.5,404.5,405.25,85
20161201|2016-11-29 07:30,29,404.75,405,404.5,404.5,29
20161201|2016-11-29 08:30,29,405,406.5,403,406.5,448
20161201|2016-11-29 09:00,29,406.5,408.25,405.5,407.75,504
20161201|2016-11-29 09:30,29,406,406,403.75,403.75,341
20161201|2016-11-29 10:00,29,403.5,404,402,402.25,145
20161201|2016-11-29 10:30,29,402.75,403,402.5,402.75,223
20161201|2016-11-29 11:00,29,402.75,403,401.5,401.5,103
20161201|2016-11-29 11:30,29,401.5,402.25,401.5,402.25,194
20161201|2016-11-29 12:00,29,402.25,402.25,401,401,169
20161201|2016-11-29 12:30,29,401.25,401.5,400.75,400.75,82
20161201|2016-11-29 13:00,29,400.75,400.75,397.75,398,597
20161201|2016-11-29 19:00,30,400.75,400.75,400.25,400.25,10
20161201|2016-11-29 20:30,30,399,399,399,399,1
20161201|2016-11-29 21:00,30,398,398,398,398,1
20161201|2016-11-29 21:30,30,398,398.25,398,398.25,12
20161201|2016-11-29 22:30,30,398.75,398.75,398.75,398.75,2
20161201|2016-11-30 01:30,30,400.5,400.5,400.25,400.25,3
20161201|2016-11-30 03:30,30,400.5,400.5,400.5,400.5,1
20161201|2016-11-30 04:00,30,401.5,402,401.5,402,14
20161201|2016-11-30 06:00,30,402.5,402.5,402.5,402.5,2
20161201|2016-11-30 07:00,30,401,401,401,401,1
20161201|2016-11-30 07:30,30,401,401,400.75,400.75,2
20161201|2016-11-30 08:30,30,401.25,401.25,399.5,401.25,126
20161201|2016-11-30 09:00,30,401,401,397.5,397.5,76
20161201|2016-11-30 09:30,30,397.75,399,397.75,398.75,9
20161201|2016-11-30 10:00,30,398.75,399,398,398.75,54
20161201|2016-11-30 10:30,30,398.5,398.75,398.5,398.75,6
20161201|2016-11-30 11:00,30,398.5,398.75,397.75,397.75,63
20161201|2016-11-30 11:30,30,397.25,397.25,395,395,75
20161201|2016-11-30 12:00,30,395,395.25,394.5,395,48
20161201|2016-11-30 12:30,30,395,395,393.5,393.5,15
20161201|2016-11-30 13:00,30,393.25,393.25,390.5,390.5,51
20161201|2016-11-30 19:00,1,391.75,391.75,391.75,391.75,1
20161201|2016-12-01 06:30,1,392.75,392.75,392.75,392.75,2
20161201|2016-12-01 07:30,1,392,392,392,392,2
20161201|2016-12-01 08:30,1,390.75,391.25,389.5,389.75,9
20161201|2016-12-01 09:00,1,387.75,388,387.5,388,5
20161201|2016-12-01 09:30,1,388,388,386,386,31
20161201|2016-12-01 10:00,1,386.25,386.25,386.25,386.25,5
20161201|2016-12-01 10:30,1,385,385,385,385,1
20161201|2016-12-01 11:00,1,384.5,384.5,384.5,384.5,1
20161201|2016-12-01 11:30,1,383.75,383.75,383.75,383.75,1
20161201|2016-12-01 12:00,1,384.75,384.75,382.75,382.75,5
20161201|2016-12-01 12:30,1,383,383,383,383,1
20161201|2016-12-01 13:00,1,384.5,384.5,383.75,383.75,5
20161201|2016-12-01 19:00,2,385.75,386.75,385.75,386.75,3
20161201|2016-12-01 20:30,2,386.5,387,386.5,387,2
20161201|2016-12-01 21:00,2,387,387,387,387,1
20161201|2016-12-01 22:00,2,387,387.25,387,387.25,2
20161201|2016-12-02 00:00,2,387.75,387.75,387.75,387.75,4
20161201|2016-12-02 02:00,2,388.5,388.5,387.75,387.75,4
20161201|2016-12-02 03:00,2,388,388,387.5,387.5,2
20161201|2016-12-02 04:00,2,387.25,387.25,387.25,387.25,1
20161201|2016-12-02 07:30,2,389,389,389,389,1
20161201|2016-12-02 08:30,2,389.5,390.25,388.75,390.25,6
20161201|2016-12-02 09:00,2,387.5,387.5,387.5,387.5,2
20161201|2016-12-05 01:30,5,390.75,390.75,390.75,390.75,1
20161201|2016-12-05 04:00,5,391.75,391.75,391.75,391.75,9
20161201|2016-12-05 07:00,5,391.75,392,391.75,392,10
20161201|2016-12-05 09:00,5,390.5,390.5,390.5,390.5,2
20161201|2016-12-06 01:30,6,391.25,391.25,391.25,391.25,1
20161201|2016-12-06 08:30,6,392,392,392,392,1
20161201|2016-12-06 10:30,6,392.75,393,392.75,393,6
20161201|2016-12-06 11:00,6,392.5,392.5,392.5,392.5,2
20161201|2016-12-07 08:30,7,386,386.75,386,386.75,3
20161201|2016-12-07 09:30,7,383.25,383.5,383.25,383.5,11
20161201|2016-12-07 12:00,7,383,383,382,382,4
20161201|2016-12-07 12:30,7,382.5,382.5,382.5,382.5,1
20161201|2016-12-08 09:00,8,384,384,384,384,1
20161201|2016-12-13 19:00,14,402,402,402,402,10
20161201|2016-12-14 08:30,14,402.5,402.5,402.5,402.5,10
20170301|2016-05-12 08:30,12,504.25,504.25,503,503,21
20170301|2016-05-12 09:00,12,503,503,501.25,501.75,15
20170301|2016-05-12 09:30,12,505.25,506.5,505.25,506.5,2
20170301|2016-05-12 10:00,12,504,504,504,504,26
20170301|2016-05-12 10:30,12,503.25,503.25,503,503,3
20170301|2016-05-12 11:00,12,503,503,503,503,4
20170301|2016-05-12 11:30,12,505,505,505,505,4
20170301|2016-05-12 12:00,12,506,506,506,506,4
20170301|2016-05-12 12:30,12,506.5,506.5,506.5,506.5,27
20170301|2016-05-12 13:00,12,507,507,507,507,1
20170301|2016-05-12 19:30,13,504.5,504.5,504.5,504.5,1
20170301|2016-05-13 05:30,13,505,505,505,505,1
20170301|2016-05-13 06:00,13,504.75,504.75,504.75,504.75,1
20170301|2016-05-13 07:30,13,504.5,504.5,504,504,6
20170301|2016-05-13 08:30,13,506,507.75,504.75,507.5,7
20170301|2016-05-13 09:00,13,510,510.75,510,510.75,3
20170301|2016-05-13 09:30,13,511,511,511,511,5
20170301|2016-05-13 10:00,13,511,511,511,511,35
20170301|2016-05-13 10:30,13,514,515,514,514.25,50
20170301|2016-05-13 11:00,13,513.25,513.25,513.25,513.25,1
20170301|2016-05-13 11:30,13,514,514,512.75,512.75,3
20170301|2016-05-13 12:30,13,512.25,512.25,509.5,509.75,211
20170301|2016-05-13 13:00,13,512,512.75,512,512.75,6
20170301|2016-05-15 21:30,16,511.5,511.5,511.5,511.5,2
20170301|2016-05-16 08:30,16,510.75,511.5,508.25,509.25,27
20170301|2016-05-16 09:00,16,508.5,508.5,508.5,508.5,1
20170301|2016-05-16 09:30,16,506.75,506.75,506.75,506.75,1
20170301|2016-05-16 10:00,16,508.25,508.25,508.25,508.25,10
20170301|2016-05-16 12:00,16,509,509.25,509,509.25,40
20170301|2016-05-16 13:00,16,509.25,509.25,509,509,6
20170301|2016-05-17 02:30,17,511.75,511.75,511.75,511.75,1
20170301|2016-05-17 03:00,17,511.75,511.75,511.75,511.75,3
20170301|2016-05-17 08:30,17,513.75,515,513,513,9
20170301|2016-05-17 09:00,17,516.25,516.25,516.25,516.25,1
20170301|2016-05-17 10:00,17,516.75,517,516.75,517,7
20170301|2016-05-17 11:00,17,517.25,517.25,517.25,517.25,8
20170301|2016-05-17 11:30,17,515.5,515.75,514,515,5
20170301|2016-05-17 12:00,17,513,514,513,514,8
20170301|2016-05-17 12:30,17,513,513,513,513,53
20170301|2016-05-17 13:00,17,513,514.25,513,514.25,4
20170301|2016-05-17 22:30,18,514.25,514.25,514.25,514.25,2
20170301|2016-05-18 07:00,18,512.5,512.5,512.5,512.5,2
20170301|2016-05-18 09:00,18,512,512,512,512,2
20170301|2016-05-18 10:30,18,515.5,515.5,515.5,515.5,2
20170301|2016-05-18 11:00,18,513.75,513.75,513.75,513.75,2
20170301|2016-05-19 07:00,19,508.5,508.5,508.5,508.5,1
20170301|2016-05-19 07:30,19,508,508,508,508,1
20170301|2016-05-19 08:30,19,505,507,504.5,505,56
20170301|2016-05-19 09:00,19,504,504.75,504,504.75,16
20170301|2016-05-19 09:30,19,504,504,503,503,11
20170301|2016-05-19 10:00,19,503,503,503,503,5
20170301|2016-05-19 10:30,19,502.5,502.5,500.5,500.5,16
20170301|2016-05-19 11:30,19,501,502.25,501,501,9
20170301|2016-05-19 12:00,19,503.25,503.25,503,503.25,3
20170301|2016-05-19 12:30,19,504,504,504,504,2
20170301|2016-05-19 13:00,19,504,505,504,504.5,15
20170301|2016-05-19 20:00,20,507.5,507.5,507.5,507.5,1
20170301|2016-05-20 08:30,20,510,510.25,510,510.25,3
20170301|2016-05-20 10:00,20,505,505,503,503.75,36
20170301|2016-05-20 10:30,20,503.25,504.25,502.5,504.25,23
20170301|2016-05-20 12:00,20,506.75,506.75,506.75,506.75,1
20170301|2016-05-20 12:30,20,507,507,505.5,505.5,4
20170301|2016-05-20 13:00,20,505.75,506,505.75,506,14
20170301|2016-05-23 02:30,23,502,502,502,502,5
20170301|2016-05-23 08:30,23,501,504.75,501,504.5,5
20170301|2016-05-23 09:00,23,506,506.75,506,506.75,3
20170301|2016-05-23 09:30,23,507,507,507,507,5
20170301|2016-05-23 10:00,23,503.75,503.75,503.5,503.5,6
20170301|2016-05-23 11:30,23,504.25,504.25,503.75,503.75,3
20170301|2016-05-23 12:30,23,504,504,504,504,7
20170301|2016-05-23 13:00,23,502.5,503,502.5,503,6
20170301|2016-05-23 20:00,24,502,502,502,502,5
20170301|2016-05-23 21:00,24,501,501.5,501,501.5,70
20170301|2016-05-23 21:30,24,501.5,501.5,501.25,501.25,30
20170301|2016-05-23 22:00,24,501.5,501.5,501.25,501.25,10
20170301|2016-05-23 23:30,24,501,501,501,501,2
20170301|2016-05-24 00:30,24,501,501,501,501,3
20170301|2016-05-24 02:30,24,500,500,500,500,5
20170301|2016-05-24 03:00,24,500,500,500,500,1
20170301|2016-05-24 03:30,24,500,500,500,500,10
20170301|2016-05-24 06:00,24,500,500,500,500,10
20170301|2016-05-24 07:00,24,501,501,501,501,5
20170301|2016-05-24 07:30,24,501,501,500.5,500.5,24
20170301|2016-05-24 08:30,24,500.5,500.5,500.5,500.5,1
20170301|2016-05-24 09:00,24,507,508.5,507,508,22
20170301|2016-05-24 09:30,24,508.5,508.5,507.5,508.5,43
20170301|2016-05-24 11:00,24,507.5,508,507.5,508,52
20170301|2016-05-24 11:30,24,508,508,507,507,6
20170301|2016-05-24 12:30,24,506.5,506.5,505.5,505.5,7
20170301|2016-05-24 13:00,24,502.75,502.75,502,502,2
20170301|2016-05-25 08:30,25,504.75,505.5,503,503,4
20170301|2016-05-25 09:30,25,504.25,504.25,504.25,504.25,4
20170301|2016-05-25 10:30,25,503.5,504.5,503.5,504.5,6
20170301|2016-05-25 11:00,25,504.25,504.25,504.25,504.25,1
20170301|2016-05-25 12:00,25,508.75,509,508.5,509,11
20170301|2016-05-25 12:30,25,507,507,507,507,2
20170301|2016-05-25 13:00,25,506.75,506.75,506.5,506.5,3
20170301|2016-05-25 19:30,26,506.5,506.5,506.5,506.5,1
20170301|2016-05-26 02:30,26,508.75,508.75,508.75,508.75,1
20170301|2016-05-26 03:30,26,510,510,510,510,1
20170301|2016-05-26 04:30,26,510,510,510,510,1
20170301|2016-05-26 05:00,26,510.75,511,510.75,511,2
20170301|2016-05-26 05:30,26,512,512,512,512,4
20170301|2016-05-26 06:30,26,513,513,513,513,1
20170301|2016-05-26 08:30,26,513,513,511,513,18
20170301|2016-05-26 10:00,26,514,514,513.25,513.5,12
20170301|2016-05-26 10:30,26,515,515,515,515,10
20170301|2016-05-26 11:00,26,514.75,517.25,514.75,517.25,46
20170301|2016-05-26 11:30,26,518,518.25,515.5,515.75,18
20170301|2016-05-26 12:00,26,517,517.75,517,517,5
20170301|2016-05-26 12:30,26,518.75,518.75,517.5,517.5,17
20170301|2016-05-26 13:00,26,517,518,517,518,113
20170301|2016-05-26 20:00,27,514.25,514.75,514.25,514.75,6
20170301|2016-05-27 07:30,27,515.25,515.25,515.25,515.25,18
20170301|2016-05-27 08:30,27,514.75,517.5,514.75,516,70
20170301|2016-05-27 09:00,27,516,516,514.25,514.25,5
20170301|2016-05-27 10:30,27,517.5,517.5,517.5,517.5,2
20170301|2016-05-27 11:30,27,515.25,515.5,515,515.5,24
20170301|2016-05-27 12:30,27,515.5,515.5,515.5,515.5,2
20170301|2016-05-31 08:30,31,514.25,514.25,513.5,513.5,20
20170301|2016-05-31 09:00,31,506.75,506.75,505,505,11
20170301|2016-05-31 09:30,31,507.25,507.25,507.25,507.25,1
20170301|2016-05-31 10:00,31,507.5,508.5,507.5,508.5,48
20170301|2016-05-31 11:00,31,506.5,506.75,506.5,506.75,29
20170301|2016-05-31 13:00,31,505,505,503,503,30
20170301|2016-05-31 19:00,1,503.75,503.75,503.75,503.75,2
20170301|2016-05-31 21:00,1,505,505,505,505,3
20170301|2016-06-01 00:00,1,504.75,504.75,504.75,504.75,1
20170301|2016-06-01 02:30,1,505,505,505,505,2
20170301|2016-06-01 04:30,1,503.75,504,503.75,503.75,15
20170301|2016-06-01 05:00,1,503.75,503.75,503.75,503.75,12
20170301|2016-06-01 08:30,1,506.5,508.25,506.5,508,9
20170301|2016-06-01 09:00,1,509,510.75,508,508,45
20170301|2016-06-01 09:30,1,510.5,511,510.5,510.5,20
20170301|2016-06-01 10:00,1,512,512,511.5,511.5,15
20170301|2016-06-01 10:30,1,512.5,512.5,511.75,511.75,3
20170301|2016-06-01 11:00,1,511.75,512.5,511.75,512.5,2
20170301|2016-06-01 11:30,1,513,513,513,513,10
20170301|2016-06-01 12:00,1,512.5,513,512,512,22
20170301|2016-06-01 12:30,1,510.75,510.75,510.5,510.5,5
20170301|2016-06-01 13:00,1,511.5,512.5,510.75,512.5,15
20170301|2016-06-01 19:00,2,512.5,512.5,511.75,511.75,38
20170301|2016-06-02 01:00,2,513.5,513.5,513.5,513.5,1
20170301|2016-06-02 08:30,2,515,515,515,515,1
20170301|2016-06-02 09:00,2,515.5,517.5,515,516.75,84
20170301|2016-06-02 09:30,2,517.25,517.75,515.25,515.5,55
20170301|2016-06-02 10:00,2,517.75,521.5,517.75,521.25,29
20170301|2016-06-02 10:30,2,521.25,524,520.75,522.75,75
20170301|2016-06-02 11:00,2,525,525,520.75,522.5,140
20170301|2016-06-02 11:30,2,522,522,518.25,519.25,31
20170301|2016-06-02 12:00,2,519.25,520.5,519,519.75,52
20170301|2016-06-02 12:30,2,519.75,519.75,517,519,86
20170301|2016-06-02 13:00,2,518.75,521.75,518.75,520.75,57
20170301|2016-06-03 02:30,3,521.75,521.75,521.75,521.75,6
20170301|2016-06-03 04:00,3,521,521,520.75,520.75,2
20170301|2016-06-03 07:30,3,522.75,522.75,522.75,522.75,1
20170301|2016-06-03 08:30,3,525,527,519.25,522.25,29
20170301|2016-06-03 09:00,3,524,524,517.5,520.75,7
20170301|2016-06-03 09:30,3,520.75,523.75,520.5,523,65
20170301|2016-06-03 10:00,3,522.5,525.25,522.5,525.25,19
20170301|2016-06-03 10:30,3,526,526,525.5,525.5,6
20170301|2016-06-03 11:00,3,525.5,528,525.5,528,25
20170301|2016-06-03 11:30,3,525.25,525.25,525.25,525.25,1
20170301|2016-06-03 12:00,3,526.25,526.25,525.5,525.5,11
20170301|2016-06-03 13:00,3,527,529.25,527,529,25
20170301|2016-06-05 19:00,6,529,530,529,530,10
20170301|2016-06-06 04:30,6,533,533,533,533,1
20170301|2016-06-06 06:30,6,535,535.5,535,535.5,2
20170301|2016-06-06 07:00,6,534,534,534,534,1
20170301|2016-06-06 07:30,6,534,534,534,534,4
20170301|2016-06-06 08:30,6,536,538,535.5,538,3
20170301|2016-06-06 09:00,6,540,540.5,538.75,540.5,51
20170301|2016-06-06 09:30,6,540,540.75,538.75,540.75,24
20170301|2016-06-06 10:00,6,540.75,541,536.75,536.75,35
20170301|2016-06-06 10:30,6,533.75,536.75,533.75,536.75,12
20170301|2016-06-06 11:00,6,536.75,536.75,536.75,536.75,1
20170301|2016-06-06 11:30,6,537.5,538,536.75,536.75,5
20170301|2016-06-06 12:30,6,538.75,541,538.75,539.5,16
20170301|2016-06-06 13:00,6,540.5,540.5,537,537,94
20170301|2016-06-06 19:00,7,536.5,536.5,536.5,536.5,1
20170301|2016-06-06 19:30,7,536.5,536.5,536.5,536.5,9
20170301|2016-06-06 23:30,7,539,539,539,539,3
20170301|2016-06-07 03:00,7,540.25,540.25,540.25,540.25,7
20170301|2016-06-07 03:30,7,538.5,538.5,536.5,536.5,19
20170301|2016-06-07 05:30,7,537,537,537,537,1
20170301|2016-06-07 06:00,7,536.75,536.75,536.75,536.75,2
20170301|2016-06-07 08:30,7,536.75,541,536.75,541,16
20170301|2016-06-07 09:00,7,542,543,540,541,24
20170301|2016-06-07 09:30,7,543,543,539.5,539.5,30
20170301|2016-06-07 10:00,7,538,541,538,541,50
20170301|2016-06-07 10:30,7,541.5,541.5,540,541.25,21
20170301|2016-06-07 11:00,7,541.25,541.25,539.25,539.5,44
20170301|2016-06-07 11:30,7,539.25,540,537,539.5,22
20170301|2016-06-07 12:30,7,540.75,541.5,540.75,541.5,22
20170301|2016-06-07 13:00,7,542,542.25,540.25,541.5,58
20170301|2016-06-07 19:00,8,540,540,539.75,539.75,24
20170301|2016-06-07 23:00,8,540.5,540.5,540.5,540.5,1
20170301|2016-06-08 01:30,8,541,541,541,541,2
20170301|2016-06-08 05:00,8,542,542,542,542,6
20170301|2016-06-08 05:30,8,542,542,542,542,3
20170301|2016-06-08 07:30,8,543,543,543,543,8
20170301|2016-06-08 08:30,8,543.75,550,543.75,548.75,73
20170301|2016-06-08 09:00,8,550.5,551.75,547,548.25,22
20170301|2016-06-08 09:30,8,548.75,551.5,546.5,546.5,96
20170301|2016-06-08 10:00,8,546.5,548,543.25,547.75,20
20170301|2016-06-08 10:30,8,549,550,546.5,546.5,62
20170301|2016-06-08 11:00,8,546.75,546.75,546.5,546.5,22
20170301|2016-06-08 11:30,8,546,547.75,546,547.75,5
20170301|2016-06-08 12:00,8,546,547,546,547,4
20170301|2016-06-08 12:30,8,547.25,547.25,547.25,547.25,5
20170301|2016-06-08 13:00,8,548.75,550,548.75,550,6
20170301|2016-06-08 19:00,9,549,549,546.5,547,49
20170301|2016-06-08 19:30,9,548.25,548.25,548.25,548.25,2
20170301|2016-06-09 02:00,9,547.75,547.75,547.25,547.75,12
20170301|2016-06-09 02:30,9,547,547,544.5,544.5,15
20170301|2016-06-09 03:00,9,544.75,544.75,543.25,543.25,3
20170301|2016-06-09 04:00,9,542,542.5,542,542.5,13
20170301|2016-06-09 08:30,9,544,544,537.75,537.75,15
20170301|2016-06-09 09:00,9,539,539,538.25,538.25,27
20170301|2016-06-09 09:30,9,540,543.25,540,543.25,12
20170301|2016-06-09 10:30,9,542,543,542,543,4
20170301|2016-06-09 11:00,9,545,545,544.25,544.25,5
20170301|2016-06-09 11:30,9,544.5,544.5,543.75,544.5,10
20170301|2016-06-09 12:00,9,543.5,543.5,543.5,543.5,1
20170301|2016-06-09 12:30,9,541,541,541,541,1
20170301|2016-06-09 13:00,9,541.5,542,540.75,542,17
20170301|2016-06-09 21:00,10,540.25,540.25,540.25,540.25,1
20170301|2016-06-10 00:30,10,540.25,540.25,540.25,540.25,2
20170301|2016-06-10 03:30,10,539,539,539,539,2
20170301|2016-06-10 06:00,10,539,539.75,539,539.75,4
20170301|2016-06-10 06:30,10,539.5,539.5,539.5,539.5,1
20170301|2016-06-10 07:00,10,539,539,539,539,1
20170301|2016-06-10 07:30,10,539.25,540,538.75,540,27
20170301|2016-06-10 08:30,10,541,542.75,540,540,37
20170301|2016-06-10 09:00,10,540,541.75,540,540.25,4
20170301|2016-06-10 10:00,10,540.25,540.25,538,538,22
20170301|2016-06-10 10:30,10,538.5,538.5,537.5,537.5,8
20170301|2016-06-10 11:00,10,537.5,542.25,529.75,531.75,12
20170301|2016-06-10 11:30,10,532.75,532.75,532.25,532.25,7
20170301|2016-06-10 12:00,10,531.75,531.75,529.25,529.25,9
20170301|2016-06-10 12:30,10,530.25,531.25,528.75,528.75,14
20170301|2016-06-10 13:00,10,528.5,528.5,525.75,525.75,12
20170301|2016-06-12 19:00,13,525,525,525,525,29
20170301|2016-06-13 01:30,13,528.5,528.5,528.5,528.5,2
20170301|2016-06-13 02:30,13,528.5,528.5,528.5,528.5,1
20170301|2016-06-13 03:00,13,529.25,529.25,529.25,529.25,4
20170301|2016-06-13 05:00,13,531,532,531,532,5
20170301|2016-06-13 05:30,13,530.25,530.25,530.25,530.25,1
20170301|2016-06-13 07:30,13,530,530,530,530,8
20170301|2016-06-13 09:00,13,534.25,534.25,532,532,15
20170301|2016-06-13 09:30,13,530.5,530.5,528,528.75,5
20170301|2016-06-13 10:00,13,526.25,526.25,523.5,524.75,26
20170301|2016-06-13 10:30,13,526.5,526.5,523.75,524,10
20170301|2016-06-13 11:00,13,523,523,523,523,6
20170301|2016-06-13 11:30,13,524,524,521,521,22
20170301|2016-06-13 12:00,13,520,520,519,519,12
20170301|2016-06-13 12:30,13,519.25,519.25,519.25,519.25,3
20170301|2016-06-13 13:00,13,518.75,519.5,518.25,519.5,41
20170301|2016-06-13 20:00,14,517,517,516,516,10
20170301|2016-06-13 21:30,14,515,515,515,515,1
20170301|2016-06-13 22:00,14,515,515,515,515,4
20170301|2016-06-14 02:30,14,514.5,514.5,514.5,514.5,5
20170301|2016-06-14 03:30,14,514.25,514.25,514.25,514.25,2
20170301|2016-06-14 04:00,14,514.25,514.25,514.25,514.25,11
20170301|2016-06-14 04:30,14,514.25,514.25,514,514,11
20170301|2016-06-14 05:00,14,514,514,514,514,1
20170301|2016-06-14 06:00,14,515.5,515.5,515.5,515.5,1
20170301|2016-06-14 07:00,14,518.5,519.5,518.5,519.5,2
20170301|2016-06-14 08:30,14,520.25,523.5,517.25,517.25,111
20170301|2016-06-14 09:00,14,517,517.5,516,516,35
20170301|2016-06-14 09:30,14,516,516,512.5,512.5,22
20170301|2016-06-14 10:00,14,513.5,515,512,515,39
20170301|2016-06-14 10:30,14,516.75,516.75,515,516.75,23
20170301|2016-06-14 11:00,14,517,517,515.5,516.25,4
20170301|2016-06-14 11:30,14,515.75,518,515.75,518,40
20170301|2016-06-14 12:00,14,518,518.25,517.5,517.5,22
20170301|2016-06-14 12:30,14,517.25,518,517,518,25
20170301|2016-06-15 05:30,15,519.5,519.5,519.5,519.5,1
20170301|2016-06-15 06:00,15,519.5,519.5,519.5,519.5,1
20170301|2016-06-15 07:00,15,520,520,520,520,1
20170301|2016-06-15 08:30,15,519.75,520.5,519.75,520.5,7
20170301|2016-06-15 09:00,15,520.25,520.25,518.5,518.5,6
20170301|2016-06-15 09:30,15,518.5,518.5,517.5,517.5,7
20170301|2016-06-15 10:00,15,516.75,517.25,516.75,517.25,6
20170301|2016-06-15 10:30,15,516.25,518.25,516.25,517.75,18
20170301|2016-06-15 11:00,15,518,519.5,518,519.5,7
20170301|2016-06-15 11:30,15,516,516.75,516,516.75,50
20170301|2016-06-15 12:30,15,516.75,517,516.75,517,2
20170301|2016-06-15 13:00,15,518,518.75,515,515.5,103
20170301|2016-06-15 19:00,16,515,515,515,515,23
20170301|2016-06-15 20:00,16,515,515,515,515,24
20170301|2016-06-16 01:30,16,514.5,514.5,514.5,514.5,1
20170301|2016-06-16 07:30,16,517.25,517.25,517.25,517.25,1
20170301|2016-06-16 08:30,16,515.25,515.5,512,512.25,250
20170301|2016-06-16 09:00,16,512.5,512.5,511,511.5,186
20170301|2016-06-16 09:30,16,512,513,511.75,513,35
20170301|2016-06-16 10:00,16,513,515,511,515,29
20170301|2016-06-16 10:30,16,516,516,516,516,2
20170301|2016-06-16 11:00,16,514,514,511,511,36
20170301|2016-06-16 11:30,16,511.5,512,511,512,37
20170301|2016-06-16 12:00,16,512,512,511,511,9
20170301|2016-06-16 12:30,16,510,510,509.75,509.75,74
20170301|2016-06-16 13:00,16,510.25,510.75,509.75,510.5,220
20170301|2016-06-16 19:00,17,509.25,509.25,509.25,509.25,3
20170301|2016-06-16 22:00,17,512.5,512.75,512.5,512.75,2
20170301|2016-06-17 03:00,17,514.5,514.5,512,512,2
20170301|2016-06-17 05:00,17,515,515,515,515,10
20170301|2016-06-17 05:30,17,513.75,513.75,513.75,513.75,1
20170301|2016-06-17 06:00,17,515.5,515.5,515.5,515.5,5
20170301|2016-06-17 08:30,17,515,517.5,515,516.25,16
20170301|2016-06-17 09:00,17,514,514,513,513,7
20170301|2016-06-17 09:30,17,512.75,512.75,512,512,8
20170301|2016-06-17 10:00,17,511.75,512.75,511.75,512.75,44
20170301|2016-06-17 10:30,17,512.5,512.5,512.5,512.5,29
20170301|2016-06-17 11:30,17,514,514.25,514,514.25,4
20170301|2016-06-17 12:00,17,514.75,515.5,514.75,515.5,101
20170301|2016-06-17 12:30,17,516.25,516.5,515.5,515.5,5
20170301|2016-06-17 13:00,17,517,519.75,516.75,519.75,160
20170301|2016-06-19 19:00,20,518.5,518.5,516,516,10
20170301|2016-06-20 02:00,20,514.75,514.75,514.75,514.75,4
20170301|2016-06-20 04:30,20,514.25,514.25,514.25,514.25,1
20170301|2016-06-20 07:00,20,514,514,514,514,2
20170301|2016-06-20 08:30,20,511.75,512.25,511,512,18
20170301|2016-06-20 09:30,20,511.75,513.25,511.75,513.25,4
20170301|2016-06-20 10:00,20,512.75,515,512.75,515,2
20170301|2016-06-20 10:30,20,515.5,515.5,515.25,515.25,2
20170301|2016-06-20 11:00,20,515,515.25,514.25,514.75,11
20170301|2016-06-20 11:30,20,514.5,514.75,513.75,513.75,17
20170301|2016-06-20 12:00,20,513.25,514.25,513.25,514.25,11
20170301|2016-06-20 12:30,20,512.75,512.75,512.75,512.75,1
20170301|2016-06-20 13:00,20,511,511.75,511,511.75,6
20170301|2016-06-20 19:00,21,509.75,510,509.75,510,3
20170301|2016-06-20 20:00,21,510,510,510,510,1
20170301|2016-06-21 05:30,21,510,510,510,510,2
20170301|2016-06-21 06:00,21,510.5,510.5,510.5,510.5,1
20170301|2016-06-21 06:30,21,511,511,511,511,1
20170301|2016-06-21 07:00,21,509,509,509,509,55
20170301|2016-06-21 07:30,21,508,508,507,507,24
20170301|2016-06-21 08:30,21,507,507,505,505,87
20170301|2016-06-21 09:00,21,505,505,504.5,504.5,2
20170301|2016-06-21 09:30,21,504.75,505.25,504,504,17
20170301|2016-06-21 10:00,21,503.5,504.25,502,502,37
20170301|2016-06-21 10:30,21,502,502,501,501.5,87
20170301|2016-06-21 11:00,21,501.75,501.75,497.5,499.25,130
20170301|2016-06-21 11:30,21,499,499.25,498.25,498.75,29
20170301|2016-06-21 12:00,21,497.5,497.5,496.75,497.25,20
20170301|2016-06-21 12:30,21,497.5,498,497.25,497.25,69
20170301|2016-06-21 13:00,21,496.5,496.5,494.5,494.5,66
20170301|2016-06-21 19:00,22,494.5,494.5,494.25,494.25,7
20170301|2016-06-21 19:30,22,495,495,495,495,2
20170301|2016-06-21 20:00,22,495.5,495.5,495.5,495.5,1
20170301|2016-06-21 20:30,22,495.75,495.75,495.5,495.5,4
20170301|2016-06-21 21:00,22,496,496,496,496,1
20170301|2016-06-21 21:30,22,497,497,497,497,1
20170301|2016-06-22 01:30,22,497,497,497,497,3
20170301|2016-06-22 04:00,22,497,497,497,497,1
20170301|2016-06-22 05:00,22,496.75,496.75,496.75,496.75,1
20170301|2016-06-22 06:00,22,497.5,497.5,497.5,497.5,1
20170301|2016-06-22 07:30,22,498.25,498.25,497,497,4
20170301|2016-06-22 08:30,22,496.75,498.25,496.75,497.75,26
20170301|2016-06-22 09:00,22,498,498,495.5,495.5,28
20170301|2016-06-22 09:30,22,496,496,495,495.5,33
20170301|2016-06-22 10:00,22,495,495,493.5,494,35
20170301|2016-06-22 10:30,22,494.75,494.75,493.5,493.5,21
20170301|2016-06-22 11:00,22,493.75,493.75,493.5,493.5,31
20170301|2016-06-22 11:30,22,493.5,493.5,493.25,493.5,38
20170301|2016-06-22 12:00,22,493.5,493.75,493.25,493.5,57
20170301|2016-06-22 12:30,22,493.75,493.75,493.5,493.5,17
20170301|2016-06-22 13:00,22,493,493.75,493,493.75,52
20170301|2016-06-22 19:00,23,493,493,493,493,2
20170301|2016-06-22 22:30,23,492.25,492.25,492.25,492.25,7
20170301|2016-06-22 23:00,23,491.75,491.75,491.5,491.5,3
20170301|2016-06-22 23:30,23,491.5,491.5,491.5,491.5,1
20170301|2016-06-23 00:00,23,491.75,491.75,491.75,491.75,3
20170301|2016-06-23 02:30,23,491.25,491.25,491.25,491.25,9
20170301|2016-06-23 06:30,23,493.75,493.75,493.75,493.75,1
20170301|2016-06-23 07:30,23,492.25,492.25,491.5,491.5,8
20170301|2016-06-23 08:30,23,492.5,492.5,491,491,143
20170301|2016-06-23 09:00,23,488.25,488.25,488.25,488.25,1
20170301|2016-06-23 09:30,23,487.5,488.75,487,488.75,154
20170301|2016-06-23 10:00,23,488,491.5,488,490.5,48
20170301|2016-06-23 11:00,23,489.25,491,489.25,489.25,12
20170301|2016-06-23 11:30,23,489.5,489.5,489.5,489.5,1
20170301|2016-06-23 12:00,23,488,488.25,487.75,487.75,38
20170301|2016-06-23 12:30,23,487.75,488.5,487.75,488.5,12
20170301|2016-06-23 13:00,23,488,488,487,488,24
20170301|2016-06-23 19:00,24,488,488,487.5,487.5,74
20170301|2016-06-23 22:00,24,484,484,484,484,6
20170301|2016-06-23 22:30,24,482,482,480.5,480.5,2
20170301|2016-06-24 00:00,24,480,480,479,479,2
20170301|2016-06-24 01:30,24,483,483,483,483,1
20170301|2016-06-24 04:00,24,481.25,481.25,481.25,481.25,4
20170301|2016-06-24 06:00,24,482,483,482,483,3
20170301|2016-06-24 07:00,24,481,481,480.75,480.75,4
20170301|2016-06-24 07:30,24,480.75,480.75,479.25,479.75,11
20170301|2016-06-24 08:30,24,478.5,481.5,478.5,480.25,99
20170301|2016-06-24 09:00,24,479.25,481.25,479.25,480.75,36
20170301|2016-06-24 09:30,24,481,483.25,480,480,31
20170301|2016-06-24 10:00,24,480.75,482,480.25,482,36
20170301|2016-06-24 10:30,24,481.25,482,481,482,23
20170301|2016-06-24 11:00,24,482.5,482.5,480.5,481.5,118
20170301|2016-06-24 11:30,24,480.75,481.5,480.5,480.5,233
20170301|2016-06-24 12:00,24,480.25,481,480,480.75,47
20170301|2016-06-24 12:30,24,480.25,482,480,481.5,66
20170301|2016-06-24 13:00,24,481.5,484.25,481.5,484,127
20170301|2016-06-26 19:00,27,483,483,483,483,1
20170301|2016-06-27 01:30,27,487.5,487.5,487.5,487.5,2
20170301|2016-06-27 05:00,27,486.25,486.25,485.25,485.25,9
20170301|2016-06-27 06:30,27,484.5,484.5,484.25,484.25,2
20170301|2016-06-27 07:00,27,485,485.75,485,485.75,4
20170301|2016-06-27 08:30,27,483.25,487,480.5,480.5,93
20170301|2016-06-27 09:00,27,480,480.25,478.25,478.5,57
20170301|2016-06-27 09:30,27,478.75,479.25,477.75,478,32
20170301|2016-06-27 10:00,27,477.25,477.25,476.5,477,89
20170301|2016-06-27 10:30,27,476,477.5,476,477.5,23
20170301|2016-06-27 11:00,27,477.5,478.5,477.5,478,10
20170301|2016-06-27 11:30,27,478,478.5,476,476,41
20170301|2016-06-27 12:00,27,476.25,476.25,476,476,6
20170301|2016-06-27 12:30,27,476,476,473.75,474,72
20170301|2016-06-27 13:00,27,473.5,473.75,473.25,473.75,32
20170301|2016-06-27 19:00,28,474.5,474.5,473,473,138
20170301|2016-06-27 19:30,28,473.5,473.5,473.5,473.5,2
20170301|2016-06-27 20:00,28,473.75,473.75,473.75,473.75,1
20170301|2016-06-27 21:30,28,475.5,476.25,475.5,476.25,3
20170301|2016-06-27 22:00,28,476.25,476.25,476.25,476.25,1
20170301|2016-06-28 04:00,28,479.5,479.5,479.5,479.5,1
20170301|2016-06-28 06:00,28,479.5,480.5,479.5,480.5,3
20170301|2016-06-28 06:30,28,480.75,481.25,480.75,481.25,4
20170301|2016-06-28 07:00,28,480,480,480,480,5
20170301|2016-06-28 08:30,28,481,481,477.75,479.25,74
20170301|2016-06-28 09:00,28,476,477,474.25,474.25,29
20170301|2016-06-28 09:30,28,473.75,476.25,473,476,158
20170301|2016-06-28 10:00,28,475.5,475.5,474,474.25,10
20170301|2016-06-28 10:30,28,474,474,473.25,473.25,17
20170301|2016-06-28 11:00,28,473.25,473.5,472.75,473,12
20170301|2016-06-28 11:30,28,472.75,473,472.25,472.25,5
20170301|2016-06-28 12:00,28,472.5,472.75,472,472,18
20170301|2016-06-28 12:30,28,471.5,471.5,469.5,469.5,15
20170301|2016-06-28 13:00,28,469.75,471.5,469.5,469.75,27
20170301|2016-06-29 04:30,29,472.25,472.5,472.25,472.5,2
20170301|2016-06-29 07:30,29,472.5,472.75,472.25,472.25,10
20170301|2016-06-29 08:30,29,472.25,472.75,468.25,468.25,45
20170301|2016-06-29 09:00,29,468.25,468.75,464.5,464.5,22
20170301|2016-06-29 09:30,29,465,466.5,465,465.75,88
20170301|2016-06-29 10:00,29,467.25,469.25,467.25,469,51
20170301|2016-06-29 10:30,29,467.5,467.75,467.5,467.75,8
20170301|2016-06-29 11:00,29,466.25,466.25,465.25,465.5,19
20170301|2016-06-29 11:30,29,464.75,464.75,461.75,461.75,38
20170301|2016-06-29 12:00,29,461.5,464.75,461.25,464.25,23
20170301|2016-06-29 12:30,29,464.25,464.5,462,462.75,34
20170301|2016-06-29 13:00,29,463,463,461.75,461.75,36
20170301|2016-06-29 19:00,30,462.25,462.25,462.25,462.25,2
20170301|2016-06-29 19:30,30,462.25,462.25,462.25,462.25,1
20170301|2016-06-29 20:30,30,462.5,462.5,462.25,462.25,14
20170301|2016-06-29 23:30,30,463.75,463.75,463.75,463.75,1
20170301|2016-06-30 02:00,30,465.25,465.25,465.25,465.25,1
20170301|2016-06-30 03:00,30,466.75,466.75,466.75,466.75,2
20170301|2016-06-30 04:30,30,466.5,466.5,466.5,466.5,2
20170301|2016-06-30 05:00,30,466,466,465.25,465.25,2
20170301|2016-06-30 06:00,30,464.75,465,464.75,465,2
20170301|2016-06-30 07:00,30,464.75,464.75,464.75,464.75,1
20170301|2016-06-30 08:30,30,464.25,467.25,462.5,465.5,148
20170301|2016-06-30 09:00,30,464.5,465.25,462.5,463.25,51
20170301|2016-06-30 09:30,30,462,464,461.5,462.25,16
20170301|2016-06-30 10:00,30,462.25,463,461.75,462,20
20170301|2016-06-30 10:30,30,462.75,464.25,461.75,463.25,55
20170301|2016-06-30 11:00,30,461.5,465.75,456.25,465.25,272
20170301|2016-06-30 11:30,30,466.25,467.5,464.25,466.5,41
20170301|2016-06-30 12:00,30,466,469.25,466,467.5,46
20170301|2016-06-30 12:30,30,467.5,470,466.25,469.25,42
20170301|2016-06-30 13:00,30,468,469.25,462.75,465.25,111
20170301|2016-06-30 19:00,1,464.25,464.25,462,462,10
20170301|2016-07-01 01:30,1,460.25,460.25,460.25,460.25,6
20170301|2016-07-01 07:30,1,458.75,459,458.75,458.75,6
20170301|2016-07-01 08:30,1,459.5,459.5,453.75,453.75,134
20170301|2016-07-01 09:00,1,453.25,453.25,451.75,452.5,113
20170301|2016-07-01 09:30,1,452.75,453.25,450.75,453.25,14
20170301|2016-07-01 10:00,1,454.5,456,454.25,454.25,28
20170301|2016-07-01 10:30,1,453,453.75,452,453.75,41
20170301|2016-07-01 11:00,1,454.25,454.75,451.75,451.75,44
20170301|2016-07-01 11:30,1,452.25,454,452.25,453.75,13
20170301|2016-07-01 12:00,1,453.5,453.5,452.5,453.25,34
20170301|2016-07-01 12:30,1,452.25,452.75,451.75,452.75,28
20170301|2016-07-01 13:00,1,453.75,456.25,451.75,452,35
20170301|2016-07-05 08:30,5,453.25,453.25,445,448,137
20170301|2016-07-05 09:00,5,446,446,442,444,34
20170301|2016-07-05 09:30,5,441.5,446.5,441.5,445,9
20170301|2016-07-05 10:00,5,444.75,446.5,444.75,446,12
20170301|2016-07-05 10:30,5,445.5,447.5,443.75,446,18
20170301|2016-07-05 11:00,5,444.75,447,444.75,445.75,6
20170301|2016-07-05 11:30,5,446.75,449.25,446,449,14
20170301|2016-07-05 12:00,5,448,450,447.75,450,11
20170301|2016-07-05 12:30,5,450.5,452.25,450.5,452.25,14
20170301|2016-07-05 13:00,5,453,458.5,452.75,458.25,24
20170301|2016-07-05 19:00,6,457.25,457.25,455.75,456.75,6
20170301|2016-07-05 20:00,6,454.25,454.25,454,454,3
20170301|2016-07-06 00:00,6,457,457,457,457,1
20170301|2016-07-06 02:30,6,456.25,456.25,456.25,456.25,1
20170301|2016-07-06 03:30,6,455.5,455.5,455,455,3
20170301|2016-07-06 05:00,6,453.5,453.5,453.5,453.5,1
20170301|2016-07-06 07:00,6,451.75,451.75,451.75,451.75,1
20170301|2016-07-06 08:30,6,452,452.25,448.75,451.75,40
20170301|2016-07-06 09:00,6,450.5,450.5,447.5,447.5,30
20170301|2016-07-06 09:30,6,447.75,448.75,447.25,448.25,41
20170301|2016-07-06 10:00,6,449.75,450.5,448.75,448.75,44
20170301|2016-07-06 10:30,6,448.25,448.5,447.5,448.5,50
20170301|2016-07-06 11:00,6,449,450.75,449,450.75,50
20170301|2016-07-06 11:30,6,451.25,452.25,451.25,451.25,9
20170301|2016-07-06 12:00,6,452,452.75,451.5,452.5,42
20170301|2016-07-06 12:30,6,453.5,453.5,451.5,451.5,8
20170301|2016-07-06 13:00,6,452.75,457,452.75,454.25,75
20170301|2016-07-06 19:00,7,454.25,454.25,454.25,454.25,1
20170301|2016-07-06 21:00,7,455.75,455.75,455.75,455.75,1
20170301|2016-07-06 22:00,7,456.25,456.25,456.25,456.25,1
20170301|2016-07-07 00:30,7,455.5,455.5,455.5,455.5,1
20170301|2016-07-07 07:00,7,457.25,460,457.25,460,9
20170301|2016-07-07 08:30,7,461.25,462,458.75,459,66
20170301|2016-07-07 09:00,7,458.5,458.5,458.25,458.25,22
20170301|2016-07-07 09:30,7,456,457,456,456.5,62
20170301|2016-07-07 10:00,7,455,455.5,454.75,455.25,28
20170301|2016-07-07 10:30,7,454.5,454.5,454.25,454.25,3
20170301|2016-07-07 11:00,7,453.5,453.5,453.5,453.5,1
20170301|2016-07-07 11:30,7,453.25,453.25,452.25,452.25,18
20170301|2016-07-07 12:00,7,453,453,451.75,451.75,7
20170301|2016-07-07 12:30,7,451.25,451.25,451.25,451.25,18
20170301|2016-07-07 13:00,7,451.5,453.25,450.5,452.25,70
20170301|2016-07-07 21:00,8,452.5,452.75,452.5,452.75,4
20170301|2016-07-08 01:30,8,455,455.5,455,455.5,6
20170301|2016-07-08 02:00,8,455.5,455.5,455.5,455.5,3
20170301|2016-07-08 04:30,8,456.5,456.5,456.25,456.25,50
20170301|2016-07-08 07:30,8,457,457,457,457,2
20170301|2016-07-08 08:30,8,456,458.25,454.5,457,33
20170301|2016-07-08 09:00,8,456.5,459,456.5,457,9
20170301|2016-07-08 09:30,8,457,460.75,456.75,460.5,20
20170301|2016-07-08 10:00,8,460,462,459.5,462,102
20170301|2016-07-08 10:30,8,461.5,463.75,461.5,463.5,11
20170301|2016-07-08 11:00,8,463.5,463.5,459.25,459.25,37
20170301|2016-07-08 11:30,8,460.75,463.5,460.75,463.25,26
20170301|2016-07-08 12:00,8,464.75,465.5,464.5,464.5,89
20170301|2016-07-08 12:30,8,464,464,461.25,461.75,32
20170301|2016-07-08 13:00,8,461.5,463.25,461.25,461.5,34
20170301|2016-07-10 19:00,11,463.25,464.75,463.25,463.5,10
20170301|2016-07-10 19:30,11,461,461,461,461,1
20170301|2016-07-10 22:00,11,460.25,460.25,460.25,460.25,1
20170301|2016-07-10 22:30,11,460.5,460.5,460.5,460.5,1
20170301|2016-07-11 01:00,11,459.25,459.25,459.25,459.25,1
20170301|2016-07-11 02:00,11,460.75,460.75,459.75,459.75,2
20170301|2016-07-11 03:00,11,460.25,460.25,460.25,460.25,1
20170301|2016-07-11 04:00,11,463,463,463,463,1
20170301|2016-07-11 07:00,11,464,464,464,464,1
20170301|2016-07-11 08:30,11,463.5,465.5,461.75,461.75,46
20170301|2016-07-11 09:00,11,460.25,460.25,458.5,459.25,15
20170301|2016-07-11 09:30,11,457,459,457,459,11
20170301|2016-07-11 10:00,11,459.5,459.5,456.25,456.25,17
20170301|2016-07-11 10:30,11,457,457.25,456.75,457.25,3
20170301|2016-07-11 11:00,11,457.75,457.75,454,456,33
20170301|2016-07-11 11:30,11,455.5,456.75,455.5,456.75,4
20170301|2016-07-11 12:00,11,455.5,457.25,455.5,457.25,9
20170301|2016-07-11 12:30,11,458,458,456.75,456.75,3
20170301|2016-07-11 13:00,11,457,458.5,456.75,456.75,30
20170301|2016-07-11 19:00,12,458,458,458,458,2
20170301|2016-07-12 01:00,12,458.5,458.5,458.5,458.5,1
20170301|2016-07-12 02:00,12,457.5,457.5,457.5,457.5,1
20170301|2016-07-12 08:30,12,455,457,452.5,452.5,35
20170301|2016-07-12 09:00,12,452.25,455.5,452,455.5,32
20170301|2016-07-12 09:30,12,455.5,456,454,456,18
20170301|2016-07-12 10:00,12,455.25,456,455,456,77
20170301|2016-07-12 10:30,12,455,455,453,453.75,37
20170301|2016-07-12 11:00,12,456,462.5,453.75,455.25,110
20170301|2016-07-12 11:30,12,457.75,457.75,456.5,456.5,28
20170301|2016-07-12 12:00,12,456.25,459,456.25,459,56
20170301|2016-07-12 12:30,12,458.75,460,457.75,460,8
20170301|2016-07-12 13:00,12,461.5,466,461.5,463.25,94
20170301|2016-07-12 19:00,13,463.5,463.5,463.5,463.5,1
20170301|2016-07-12 20:00,13,462,462,461.25,461.25,4
20170301|2016-07-12 21:00,13,462,462,462,462,2
20170301|2016-07-12 21:30,13,462.75,462.75,462.75,462.75,1
20170301|2016-07-13 04:00,13,465,465,465,465,3
20170301|2016-07-13 05:30,13,470,470,470,470,8
20170301|2016-07-13 08:30,13,471,474,470.75,470.75,61
20170301|2016-07-13 09:00,13,472,474,471,471.25,11
20170301|2016-07-13 09:30,13,471,473,470.25,470.75,29
20170301|2016-07-13 10:00,13,470.25,471.5,469.75,470,36
20170301|2016-07-13 10:30,13,470.75,470.75,468,468,8
20170301|2016-07-13 11:00,13,468,468,464.75,464.75,10
20170301|2016-07-13 11:30,13,465.25,467,464.75,464.75,8
20170301|2016-07-13 12:00,13,465,467,465,467,24
20170301|2016-07-13 12:30,13,468,468,466,466.25,18
20170301|2016-07-13 13:00,13,465.75,466.75,464.5,464.5,23
20170301|2016-07-13 19:00,14,463,464.5,462.5,464.5,10
20170301|2016-07-14 05:00,14,470,470,470,470,1
20170301|2016-07-14 07:00,14,471.5,471.75,468.5,468.5,5
20170301|2016-07-14 08:30,14,469,471,468,468.5,79
20170301|2016-07-14 09:00,14,468.5,471,468.25,470,30
20170301|2016-07-14 09:30,14,469.75,471,467.75,467.75,43
20170301|2016-07-14 10:00,14,468,468,467.25,467.25,11
20170301|2016-07-14 10:30,14,466.5,467.25,465.75,467.25,11
20170301|2016-07-14 11:00,14,467.25,468.5,459.25,459.25,76
20170301|2016-07-14 11:30,14,458.5,460.75,458.5,460,9
20170301|2016-07-14 12:00,14,462.25,462.25,457.75,460,14
20170301|2016-07-14 12:30,14,460,461.25,459.5,459.75,61
20170301|2016-07-14 13:00,14,460.25,462.25,459.5,459.5,52
20170301|2016-07-14 19:00,15,460,460,460,460,2
20170301|2016-07-15 01:00,15,463.5,463.5,463.5,463.5,2
20170301|2016-07-15 06:00,15,460,460,460,460,3
20170301|2016-07-15 06:30,15,457.5,458.75,457.5,458.75,3
20170301|2016-07-15 07:00,15,462.25,462.25,461.75,461.75,2
20170301|2016-07-15 07:30,15,461.5,464,461.5,463.75,5
20170301|2016-07-15 08:30,15,463.75,465.5,457.75,459.5,100
20170301|2016-07-15 09:00,15,460.25,461,459.25,460.5,30
20170301|2016-07-15 09:30,15,460,462.75,459.25,462.75,46
20170301|2016-07-15 10:00,15,463.25,463.25,460.5,460.5,60
20170301|2016-07-15 10:30,15,461,463.5,461,463,39
20170301|2016-07-15 11:00,15,462.75,462.75,459.75,459.75,17
20170301|2016-07-15 11:30,15,460.25,462,459.25,460,34
20170301|2016-07-15 12:00,15,460.25,460.5,459,459.5,24
20170301|2016-07-15 12:30,15,459.5,459.5,458.25,459.25,33
20170301|2016-07-15 13:00,15,459,459,456,456.5,40
20170301|2016-07-17 19:00,18,454.75,456.5,454.75,456.5,8
20170301|2016-07-17 19:30,18,459.25,459.25,456.5,456.5,9
20170301|2016-07-18 02:00,18,459,459,459,459,7
20170301|2016-07-18 03:30,18,463,463,463,463,1
20170301|2016-07-18 04:00,18,462.25,462.5,462,462,5
20170301|2016-07-18 04:30,18,460,460,460,460,1
20170301|2016-07-18 05:00,18,460,460,459.75,459.75,4
20170301|2016-07-18 05:30,18,459.25,459.25,459.25,459.25,1
20170301|2016-07-18 07:00,18,459.75,459.75,459.75,459.75,3
20170301|2016-07-18 07:30,18,457.25,457.25,457.25,457.25,3
20170301|2016-07-18 08:30,18,457.5,458.75,455,457.75,46
20170301|2016-07-18 09:00,18,457.25,461.5,457.25,461.25,21
20170301|2016-07-18 09:30,18,460.75,462.5,460,462.5,14
20170301|2016-07-18 10:00,18,462.5,463,460.75,460.75,28
20170301|2016-07-18 10:30,18,462,463,462,462.25,9
20170301|2016-07-18 11:00,18,462.5,462.5,458.75,458.75,48
20170301|2016-07-18 11:30,18,458.25,461.75,458.25,461.75,54
20170301|2016-07-18 12:00,18,461.75,462.25,461.5,461.5,10
20170301|2016-07-18 12:30,18,461,462,461,462,8
20170301|2016-07-18 13:00,18,463.25,464,462.5,462.5,29
20170301|2016-07-18 19:00,19,461.25,461.5,461.25,461.25,10
20170301|2016-07-18 21:00,19,461,461,461,461,4
20170301|2016-07-19 02:30,19,458,458,458,458,1
20170301|2016-07-19 04:00,19,460,460,460,460,3
20170301|2016-07-19 04:30,19,458.25,458.25,458,458.25,4
20170301|2016-07-19 07:00,19,458.5,458.5,457.5,457.5,11
20170301|2016-07-19 07:30,19,457.5,457.5,457.5,457.5,1
20170301|2016-07-19 08:30,19,457.75,458,453.5,454.5,101
20170301|2016-07-19 09:00,19,452.75,454.25,452,454.25,150
20170301|2016-07-19 09:30,19,454,454,452.75,452.75,20
20170301|2016-07-19 10:00,19,453.25,455.5,452.75,454.25,46
20170301|2016-07-19 10:30,19,453.75,454.5,453,454.25,22
20170301|2016-07-19 11:00,19,454.25,454.25,453.75,454.25,9
20170301|2016-07-19 11:30,19,454.75,454.75,452.5,453,27
20170301|2016-07-19 12:00,19,452.5,453.5,451.75,453,26
20170301|2016-07-19 12:30,19,452.25,453.25,452.25,453,9
20170301|2016-07-19 13:00,19,453,454.25,452.5,454,173
20170301|2016-07-19 19:00,20,453.25,453.25,453.25,453.25,1
20170301|2016-07-20 00:30,20,456.5,456.5,456.5,456.5,1
20170301|2016-07-20 01:00,20,457,457,457,457,1
20170301|2016-07-20 03:00,20,457.5,457.5,457.5,457.5,1
20170301|2016-07-20 03:30,20,456.5,456.5,456.5,456.5,3
20170301|2016-07-20 04:00,20,456.75,457.75,456.75,457.5,19
20170301|2016-07-20 04:30,20,457.25,457.5,457,457,12
20170301|2016-07-20 05:30,20,454.25,455.25,454.25,454.75,26
20170301|2016-07-20 06:00,20,455.25,455.75,455.25,455.75,20
20170301|2016-07-20 06:30,20,455.5,456,455.5,456,3
20170301|2016-07-20 07:00,20,456.25,456.25,456.25,456.25,1
20170301|2016-07-20 08:30,20,455.75,456,453.75,455.25,25
20170301|2016-07-20 09:00,20,455.25,456,453.5,453.5,67
20170301|2016-07-20 09:30,20,453.25,453.25,449.75,450,108
20170301|2016-07-20 10:00,20,451.25,451.75,449.75,449.75,86
20170301|2016-07-20 10:30,20,449,450,448.25,449,76
20170301|2016-07-20 11:00,20,448.25,448.5,447.25,447.75,24
20170301|2016-07-20 11:30,20,447.25,447.25,444.25,445,40
20170301|2016-07-20 12:00,20,444,445.5,444,445.25,21
20170301|2016-07-20 12:30,20,445.5,447.75,445.5,447.75,90
20170301|2016-07-20 13:00,20,448,450.75,448,450.75,41
20170301|2016-07-20 19:00,21,449,449,448.75,448.75,2
20170301|2016-07-20 21:00,21,450.25,450.25,450.25,450.25,1
20170301|2016-07-20 22:00,21,452,452,452,452,1
20170301|2016-07-21 00:00,21,450.5,450.5,450.5,450.5,1
20170301|2016-07-21 01:30,21,453,453,453,453,1
20170301|2016-07-21 04:00,21,453.25,453.25,453.25,453.25,1
20170301|2016-07-21 04:30,21,454.25,454.25,453.5,453.5,7
20170301|2016-07-21 05:00,21,451.75,451.75,451.75,451.75,3
20170301|2016-07-21 06:30,21,453,453,452.25,452.25,4
20170301|2016-07-21 07:30,21,452.75,452.75,452.75,452.75,4
20170301|2016-07-21 08:30,21,452.75,453.25,449.25,450.5,105
20170301|2016-07-21 09:00,21,449.75,450.5,448.5,449.25,34
20170301|2016-07-21 09:30,21,447.75,450.25,447.5,450.25,17
20170301|2016-07-21 10:00,21,450.5,452.25,450,452.25,20
20170301|2016-07-21 10:30,21,454,455.25,453.5,453.5,56
20170301|2016-07-21 11:00,21,453.25,454.5,450.5,450.5,71
20170301|2016-07-21 11:30,21,451.75,451.75,448.5,449.25,32
20170301|2016-07-21 12:00,21,449,451,449,451,26
20170301|2016-07-21 12:30,21,450.25,451,450,450.5,30
20170301|2016-07-21 13:00,21,450.25,451,450.25,450.75,36
20170301|2016-07-21 19:00,22,450,452,449,452,22
20170301|2016-07-21 20:00,22,452,452,452,452,1
20170301|2016-07-21 22:00,22,451,451,451,451,1
20170301|2016-07-22 01:30,22,449,449,449,449,1
20170301|2016-07-22 04:00,22,449.5,449.5,449.25,449.25,2
20170301|2016-07-22 05:00,22,449.5,449.5,449.25,449.25,2
20170301|2016-07-22 06:30,22,447.5,447.5,447.5,447.5,1
20170301|2016-07-22 08:30,22,446.75,447.75,443,443.25,68
20170301|2016-07-22 09:00,22,443.25,447.75,442.75,446.5,61
20170301|2016-07-22 09:30,22,446.25,451.25,446.25,451.25,34
20170301|2016-07-22 10:00,22,451,457.5,451,457.5,112
20170301|2016-07-22 10:30,22,457.25,459.5,453.75,456.5,77
20170301|2016-07-22 11:00,22,456,457,454.5,457,17
20170301|2016-07-22 11:30,22,457,458,456.75,458,21
20170301|2016-07-22 12:00,22,458.25,459.25,458.25,458.75,23
20170301|2016-07-22 12:30,22,459,460.25,459,459.75,13
20170301|2016-07-22 13:00,22,459,462.25,459,462.25,139
20170301|2016-07-24 19:00,25,463,465.25,462.75,463,28
20170301|2016-07-25 01:00,25,465.25,465.25,465.25,465.25,1
20170301|2016-07-25 02:00,25,463.75,463.75,463.75,463.75,1
20170301|2016-07-25 02:30,25,465.75,467,465.75,467,8
20170301|2016-07-25 03:00,25,467.25,467.25,467,467,3
20170301|2016-07-25 04:00,25,467.25,467.25,466.75,466.75,6
20170301|2016-07-25 04:30,25,467.75,467.75,467.75,467.75,1
20170301|2016-07-25 05:30,25,468.25,468.25,468.25,468.25,2
20170301|2016-07-25 06:00,25,468.5,468.75,468.5,468.75,3
20170301|2016-07-25 06:30,25,468,468,467.25,467.5,6
20170301|2016-07-25 07:00,25,468,469.25,468,468.75,4
20170301|2016-07-25 07:30,25,468,468.25,468,468.25,2
20170301|2016-07-25 08:30,25,467.75,468,463.25,463.5,81
20170301|2016-07-25 09:00,25,463.5,465,462.5,464.75,62
20170301|2016-07-25 09:30,25,464.5,466.75,463.5,465.25,73
20170301|2016-07-25 10:00,25,465.25,466.5,463.75,463.75,53
20170301|2016-07-25 10:30,25,463.75,464.5,462.75,463.25,61
20170301|2016-07-25 11:00,25,463.25,463.75,462,462,48
20170301|2016-07-25 11:30,25,461.75,461.75,460,460.25,72
20170301|2016-07-25 12:00,25,458.5,462.25,458.5,462.25,17
20170301|2016-07-25 12:30,25,462.75,465.25,462.75,464.25,76
20170301|2016-07-25 13:00,25,464.75,466.5,464.75,464.75,47
20170301|2016-07-25 19:00,26,466.25,466.25,466.25,466.25,4
20170301|2016-07-25 19:30,26,465.5,465.5,465.5,465.5,1
20170301|2016-07-26 00:00,26,465,465,465,465,1
20170301|2016-07-26 01:00,26,465.75,465.75,465.75,465.75,1
20170301|2016-07-26 04:00,26,465.25,465.25,465.25,465.25,5
20170301|2016-07-26 06:00,26,465.25,465.25,465.25,465.25,2
20170301|2016-07-26 07:00,26,460.5,460.5,460.25,460.25,2
20170301|2016-07-26 08:30,26,461.75,464,459,460,96
20170301|2016-07-26 09:00,26,460.25,462,460,460.5,62
20170301|2016-07-26 09:30,26,460,460.25,456.5,457.5,107
20170301|2016-07-26 10:00,26,457.5,458.25,455.75,458,42
20170301|2016-07-26 10:30,26,459,461,458.25,461,19
20170301|2016-07-26 11:00,26,459,459,457.25,457.5,19
20170301|2016-07-26 11:30,26,456.5,456.75,456.25,456.25,32
20170301|2016-07-26 12:00,26,455.5,455.5,454.5,455.5,38
20170301|2016-07-26 12:30,26,455.25,456,454.75,454.75,12
20170301|2016-07-26 13:00,26,455.25,455.75,454.5,455.75,19
20170301|2016-07-26 19:00,27,456,456,456,456,7
20170301|2016-07-27 00:30,27,457,457,457,457,1
20170301|2016-07-27 02:00,27,457.75,457.75,457.75,457.75,1
20170301|2016-07-27 03:00,27,457,457.25,457,457.25,21
20170301|2016-07-27 06:00,27,456.5,457.25,456.5,457.25,22
20170301|2016-07-27 06:30,27,457,458,457,457.25,20
20170301|2016-07-27 07:00,27,457.5,459,457.5,459,18
20170301|2016-07-27 07:30,27,458.75,458.75,458.75,458.75,1
20170301|2016-07-27 08:30,27,457.5,459.75,456,459,34
20170301|2016-07-27 09:00,27,459.5,459.5,457.25,457.25,10
20170301|2016-07-27 09:30,27,457.25,459.25,456,459.25,20
20170301|2016-07-27 10:00,27,459.5,459.5,458,458.25,4
20170301|2016-07-27 10:30,27,457.5,458,456.25,458,7
20170301|2016-07-27 11:00,27,457.5,457.5,456.5,456.5,28
20170301|2016-07-27 11:30,27,455.5,456.5,455.5,456.25,36
20170301|2016-07-27 12:00,27,454.75,454.75,454.5,454.5,12
20170301|2016-07-27 12:30,27,455,456.25,454.5,456.25,13
20170301|2016-07-27 13:00,27,454.5,456,454.5,455.5,47
20170301|2016-07-27 19:00,28,454.25,456.5,454.25,456.5,11
20170301|2016-07-27 19:30,28,457.5,457.5,457.5,457.5,1
20170301|2016-07-28 06:30,28,459.25,459.25,459.25,459.25,1
20170301|2016-07-28 07:30,28,457.75,457.75,457.75,457.75,1
20170301|2016-07-28 08:30,28,457,457.75,450.5,451.25,31
20170301|2016-07-28 09:00,28,450.25,453,450.25,452,58
20170301|2016-07-28 09:30,28,451.75,453.25,450.25,453.25,18
20170301|2016-07-28 10:00,28,452.75,454,452,454,33
20170301|2016-07-28 10:30,28,455.5,455.5,454.75,454.75,8
20170301|2016-07-28 11:30,28,454.75,454.75,451.75,451.75,11
20170301|2016-07-28 12:00,28,451.75,452.5,451.75,452.5,11
20170301|2016-07-28 12:30,28,451.75,451.75,450.75,451.5,18
20170301|2016-07-28 13:00,28,450.25,453.5,449.75,453.25,43
20170301|2016-07-28 19:00,29,451.5,451.75,451.5,451.75,9
20170301|2016-07-28 21:00,29,453.5,453.5,452.25,452.25,24
20170301|2016-07-28 22:00,29,452.75,452.75,452.25,452.25,14
20170301|2016-07-28 22:30,29,452,452,452,452,1
20170301|2016-07-28 23:30,29,453,453,453,453,1
20170301|2016-07-29 00:30,29,452,452,452,452,1
20170301|2016-07-29 02:00,29,451.75,451.75,451.75,451.75,2
20170301|2016-07-29 03:30,29,450.5,450.5,450.5,450.5,4
20170301|2016-07-29 04:00,29,449.75,449.75,449.75,449.75,1
20170301|2016-07-29 04:30,29,448.75,448.75,448.25,448.25,3
20170301|2016-07-29 08:30,29,449.5,452.75,449,450.5,60
20170301|2016-07-29 09:00,29,449,449.75,446.75,449,78
20170301|2016-07-29 09:30,29,449,452.5,448.75,452.25,33
20170301|2016-07-29 10:00,29,452.25,455.5,452,454,45
20170301|2016-07-29 10:30,29,454,454.75,452.75,453.5,33
20170301|2016-07-29 11:00,29,453.5,453.5,450.5,451.75,20
20170301|2016-07-29 11:30,29,451.75,451.75,449.5,450.75,14
20170301|2016-07-29 12:00,29,451.25,451.5,450.5,450.5,23
20170301|2016-07-29 12:30,29,449.75,450.25,449.25,449.25,33
20170301|2016-07-29 13:00,29,449,454.75,449,454.5,56
20170301|2016-07-31 19:00,1,452,453,452,453,10
20170301|2016-07-31 19:30,1,455.75,455.75,455.75,455.75,2
20170301|2016-08-01 06:00,1,454.5,454.5,454,454,4
20170301|2016-08-01 06:30,1,454.5,454.5,454.5,454.5,1
20170301|2016-08-01 08:30,1,454.5,456.25,451.25,452.75,62
20170301|2016-08-01 09:00,1,453.5,453.5,452,452,19
20170301|2016-08-01 09:30,1,451.25,451.75,451.25,451.75,6
20170301|2016-08-01 10:00,1,454,456.75,453.75,455,69
20170301|2016-08-01 10:30,1,455,457.5,455,455.5,21
20170301|2016-08-01 11:00,1,455.75,457.25,455.25,455.25,31
20170301|2016-08-01 11:30,1,455.75,455.75,454.5,454.75,15
20170301|2016-08-01 12:00,1,455.25,455.25,455.25,455.25,1
20170301|2016-08-01 12:30,1,454.75,454.75,452.5,452.5,12
20170301|2016-08-01 13:00,1,452.75,453.75,451.5,452,65
20170301|2016-08-01 19:00,2,451,451,451,451,10
20170301|2016-08-01 20:30,2,451.25,451.25,451.25,451.25,1
20170301|2016-08-02 06:30,2,453.75,454,453.75,454,5
20170301|2016-08-02 07:00,2,454.75,454.75,453.75,453.75,4
20170301|2016-08-02 07:30,2,453.5,453.5,453.5,453.5,1
20170301|2016-08-02 08:30,2,454.25,455.25,452.75,452.75,16
20170301|2016-08-02 09:00,2,452.75,452.75,450.75,450.75,28
20170301|2016-08-02 09:30,2,451.5,451.5,449.5,450.5,115
20170301|2016-08-02 10:00,2,449.75,450.25,449,449,82
20170301|2016-08-02 10:30,2,448.75,449.75,448.5,449.25,6
20170301|2016-08-02 11:00,2,449.25,449.75,449,449.75,9
20170301|2016-08-02 11:30,2,449,449,446.75,447.75,20
20170301|2016-08-02 12:00,2,448.25,449.5,448.25,449.5,12
20170301|2016-08-02 12:30,2,449.25,450.5,449.25,450.5,24
20170301|2016-08-02 13:00,2,450,450.25,449,450.25,47
20170301|2016-08-02 19:00,3,450,450,450,450,2
20170301|2016-08-03 01:30,3,450.25,450.25,450.25,450.25,4
20170301|2016-08-03 04:30,3,450.25,450.75,450,450.75,17
20170301|2016-08-03 05:00,3,450.75,450.75,450.75,450.75,7
20170301|2016-08-03 05:30,3,451,452,451,452,13
20170301|2016-08-03 06:00,3,452,453,452,453,17
20170301|2016-08-03 06:30,3,452.25,452.5,452.25,452.5,15
20170301|2016-08-03 07:00,3,452.5,452.5,452.25,452.25,15
20170301|2016-08-03 08:30,3,452,452.25,450.5,451.25,35
20170301|2016-08-03 09:00,3,451,457.75,451,457,108
20170301|2016-08-03 09:30,3,457,460,455.75,456.5,42
20170301|2016-08-03 10:00,3,454.5,457.75,454.5,457.75,13
20170301|2016-08-03 10:30,3,455.5,457.75,455.5,457,38
20170301|2016-08-03 11:00,3,457.5,457.5,455.75,455.75,25
20170301|2016-08-03 11:30,3,455.25,455.75,454.75,454.75,27
20170301|2016-08-03 12:00,3,455,455.5,454.75,455.25,19
20170301|2016-08-03 12:30,3,455.25,455.5,454.25,455,28
20170301|2016-08-03 13:00,3,454.25,455.75,454,455.75,65
20170301|2016-08-03 19:00,4,454,455.25,454,455.25,86
20170301|2016-08-04 02:00,4,456.5,456.5,456.5,456.5,1
20170301|2016-08-04 02:30,4,457,457,457,457,1
20170301|2016-08-04 04:00,4,457.5,457.5,457.5,457.5,1
20170301|2016-08-04 04:30,4,458.5,458.5,458.5,458.5,1
20170301|2016-08-04 05:00,4,457.75,457.75,457.25,457.25,2
20170301|2016-08-04 05:30,4,457.75,458.25,457.75,458.25,4
20170301|2016-08-04 06:00,4,458.25,458.25,458,458.25,33
20170301|2016-08-04 07:00,4,458.5,458.5,458.5,458.5,1
20170301|2016-08-04 07:30,4,458,458,458,458,5
20170301|2016-08-04 08:30,4,456.25,457.75,453.25,453.75,42
20170301|2016-08-04 09:00,4,451.75,453.25,451.75,453.25,18
20170301|2016-08-04 09:30,4,454.5,455,453.75,453.75,5
20170301|2016-08-04 10:00,4,454.25,454.25,452,452,13
20170301|2016-08-04 10:30,4,453.25,453.25,453.25,453.25,2
20170301|2016-08-04 11:00,4,452,452,451.5,451.5,10
20170301|2016-08-04 11:30,4,451,451,450.5,450.5,21
20170301|2016-08-04 12:00,4,450.25,450.25,449,449,57
20170301|2016-08-04 12:30,4,448.25,449,448,449,43
20170301|2016-08-04 13:00,4,448.75,450.75,448.5,448.5,24
20170301|2016-08-04 19:00,5,449,449,449,449,2
20170301|2016-08-04 19:30,5,450.5,450.5,450.5,450.5,1
20170301|2016-08-04 20:30,5,450,450,450,450,17
20170301|2016-08-04 22:30,5,450,450,450,450,3
20170301|2016-08-04 23:30,5,450.25,450.25,450.25,450.25,1
20170301|2016-08-05 06:00,5,451.25,451.25,451.25,451.25,1
20170301|2016-08-05 07:30,5,451.25,451.25,450.25,450.25,4
20170301|2016-08-05 08:30,5,450.75,452.25,448,450,41
20170301|2016-08-05 09:00,5,450,458.75,450,457.5,124
20170301|2016-08-05 09:30,5,458,458.25,455.25,456.75,75
20170301|2016-08-05 10:00,5,456.75,456.75,455.5,456,76
20170301|2016-08-05 10:30,5,456.5,457.25,455.25,455.25,77
20170301|2016-08-05 11:00,5,455.25,455.75,454.75,455,24
20170301|2016-08-05 11:30,5,455.25,455.75,454.75,455.5,28
20170301|2016-08-05 12:00,5,455.5,455.75,455,455.75,86
20170301|2016-08-05 12:30,5,455,455,452,452.75,59
20170301|2016-08-05 13:00,5,452.75,454.5,452.5,454,83
20170301|2016-08-07 19:00,8,453.75,456,453.75,455.75,6
20170301|2016-08-07 23:30,8,452.75,452.75,452.75,452.75,9
20170301|2016-08-08 02:00,8,453.5,453.5,453.5,453.5,1
20170301|2016-08-08 04:00,8,456.25,456.25,456.25,456.25,3
20170301|2016-08-08 06:30,8,455.25,455.25,455.25,455.25,7
20170301|2016-08-08 07:00,8,454.5,454.75,453.5,454.75,36
20170301|2016-08-08 07:30,8,454.5,454.5,454.5,454.5,15
20170301|2016-08-08 08:30,8,454.25,454.25,448.25,448.25,68
20170301|2016-08-08 09:00,8,450.5,456.5,450.5,456.25,45
20170301|2016-08-08 09:30,8,456.5,457,454.75,456.25,34
20170301|2016-08-08 10:00,8,455.25,455.75,450.25,450.25,81
20170301|2016-08-08 10:30,8,449.5,449.5,447.75,448.25,38
20170301|2016-08-08 11:00,8,448,451,447.75,449.25,30
20170301|2016-08-08 11:30,8,449.5,451.25,449.5,450.75,20
20170301|2016-08-08 12:00,8,450.75,451.5,450.25,451.5,16
20170301|2016-08-08 12:30,8,452,452,451,451.25,23
20170301|2016-08-08 13:00,8,451.5,452.25,451.5,451.5,117
20170301|2016-08-08 19:00,9,451.5,451.5,451.5,451.5,3
20170301|2016-08-09 00:00,9,453,453,453,453,2
20170301|2016-08-09 01:00,9,453,453,453,453,1
20170301|2016-08-09 02:00,9,452.5,452.5,452.5,452.5,2
20170301|2016-08-09 02:30,9,451,451,451,451,6
20170301|2016-08-09 03:00,9,451,451.75,451,451.75,14
20170301|2016-08-09 04:00,9,452.5,452.5,452.5,452.5,1
20170301|2016-08-09 04:30,9,452.5,452.5,452.5,452.5,5
20170301|2016-08-09 06:30,9,450.5,450.5,450.5,450.5,2
20170301|2016-08-09 08:30,9,450.5,454.25,450.5,453,68
20170301|2016-08-09 09:00,9,453,453.25,452,452,83
20170301|2016-08-09 09:30,9,451.5,452,450.5,450.5,30
20170301|2016-08-09 10:00,9,450.5,451.25,449.25,450.25,60
20170301|2016-08-09 10:30,9,450,451.25,449.75,450.5,21
20170301|2016-08-09 11:00,9,451.25,451.25,449.5,450.25,42
20170301|2016-08-09 11:30,9,451,451.75,450.75,451.75,11
20170301|2016-08-09 12:00,9,452,454.75,452,454.5,17
20170301|2016-08-09 12:30,9,453.75,454.25,452.25,452.75,64
20170301|2016-08-09 13:00,9,453.5,453.75,451,451.25,171
20170301|2016-08-09 19:00,10,451.25,451.25,449.75,450.5,13
20170301|2016-08-09 19:30,10,451.25,451.25,451.25,451.25,1
20170301|2016-08-09 21:00,10,449.5,449.5,449.5,449.5,9
20170301|2016-08-09 21:30,10,449.75,450.5,449.75,450.5,8
20170301|2016-08-09 22:00,10,450.5,450.75,450.5,450.75,8
20170301|2016-08-10 02:00,10,451.25,451.75,451.25,451.75,16
20170301|2016-08-10 04:00,10,452,452.25,452,452.25,5
20170301|2016-08-10 04:30,10,452,452.25,452,452.25,60
20170301|2016-08-10 07:00,10,453.25,453.25,453.25,453.25,2
20170301|2016-08-10 07:30,10,452.75,452.75,452.75,452.75,1
20170301|2016-08-10 08:30,10,452.5,457.5,451,457.5,165
20170301|2016-08-10 09:00,10,457.5,458.25,455.75,455.75,127
20170301|2016-08-10 09:30,10,456,456.25,454.75,456.25,223
20170301|2016-08-10 10:00,10,455.75,456.5,455.75,455.75,20
20170301|2016-08-10 10:30,10,457.75,458.25,454.25,454.25,85
20170301|2016-08-10 11:00,10,454,456,454,455,171
20170301|2016-08-10 11:30,10,455,455.75,454,455.75,133
20170301|2016-08-10 12:00,10,456.25,456.25,455,455.25,18
20170301|2016-08-10 12:30,10,454.5,454.75,453.75,454.5,170
20170301|2016-08-10 13:00,10,455,455.75,453,453.25,201
20170301|2016-08-10 19:30,11,453.25,453.25,453.25,453.25,1
20170301|2016-08-10 22:00,11,455.25,455.5,455.25,455.5,10
20170301|2016-08-10 22:30,11,455.5,455.5,455.5,455.5,1
20170301|2016-08-11 00:30,11,455.25,455.25,455.25,455.25,3
20170301|2016-08-11 03:30,11,453.25,453.25,453.25,453.25,1
20170301|2016-08-11 05:30,11,454.25,454.25,454.25,454.25,1
20170301|2016-08-11 07:00,11,454.75,455.5,454.75,455.5,59
20170301|2016-08-11 07:30,11,456,456,455.75,455.75,43
20170301|2016-08-11 08:30,11,455.75,456.75,451.25,452,209
20170301|2016-08-11 09:00,11,452,452.5,450.75,452,175
20170301|2016-08-11 09:30,11,452,454,451.75,453.5,55
20170301|2016-08-11 10:00,11,453.5,453.5,451.75,453.25,56
20170301|2016-08-11 10:30,11,453.75,455,453,455,39
20170301|2016-08-11 11:00,11,455,457.25,454.75,457,53
20170301|2016-08-11 11:30,11,456,457.25,455.25,456.25,56
20170301|2016-08-11 12:00,11,456.75,456.75,455.25,455.75,32
20170301|2016-08-11 12:30,11,455.75,455.75,454.25,454.5,22
20170301|2016-08-11 13:00,11,454.5,454.75,453.5,453.75,111
20170301|2016-08-11 19:00,12,453,453.75,453,453.75,5
20170301|2016-08-11 19:30,12,454,454,454,454,5
20170301|2016-08-11 20:00,12,453.75,453.75,453.25,453.25,10
20170301|2016-08-11 23:30,12,454,454,454,454,1
20170301|2016-08-12 01:00,12,454.5,454.5,454.5,454.5,2
20170301|2016-08-12 01:30,12,454.75,454.75,454.75,454.75,1
20170301|2016-08-12 02:00,12,454.5,454.5,454.5,454.5,1
20170301|2016-08-12 03:00,12,455,455,455,455,3
20170301|2016-08-12 06:30,12,454.75,454.75,454.75,454.75,3
20170301|2016-08-12 07:00,12,454.75,454.75,454.75,454.75,3
20170301|2016-08-12 07:30,12,454,454,454,454,2
20170301|2016-08-12 08:30,12,453.25,456.5,453.25,454.5,28
20170301|2016-08-12 09:00,12,454.5,458.75,454.25,456.75,80
20170301|2016-08-12 09:30,12,456.25,458,456,458,66
20170301|2016-08-12 10:00,12,457.75,457.75,454.75,455.25,57
20170301|2016-08-12 10:30,12,455.25,455.25,452.25,453.25,76
20170301|2016-08-12 11:00,12,452.25,452.25,447.25,448,135
20170301|2016-08-12 11:30,12,448,449.5,447.25,449.5,72
20170301|2016-08-12 12:00,12,449.5,456.5,449.5,455.75,50
20170301|2016-08-12 12:30,12,455.5,455.75,454.25,454.25,20
20170301|2016-08-12 13:00,12,455,458.5,455,458,33
20170301|2016-08-14 19:00,15,455.5,455.5,455.25,455.25,6
20170301|2016-08-14 19:30,15,456,456,456,456,1
20170301|2016-08-14 20:00,15,457.5,457.5,457.5,457.5,1
20170301|2016-08-14 20:30,15,457.75,458,457.75,458,5
20170301|2016-08-14 21:00,15,457.5,458,457.5,458,18
20170301|2016-08-14 21:30,15,458.5,458.5,458.5,458.5,12
20170301|2016-08-14 22:00,15,458.5,458.5,458.5,458.5,1
20170301|2016-08-15 01:30,15,458.5,459.5,458.5,459.5,18
20170301|2016-08-15 02:00,15,459.5,459.5,459,459,4
20170301|2016-08-15 05:00,15,458.75,459,458.75,458.75,6
20170301|2016-08-15 05:30,15,458.75,458.75,458.75,458.75,3
20170301|2016-08-15 06:30,15,459,459,459,459,2
20170301|2016-08-15 07:00,15,458.25,458.25,458.25,458.25,2
20170301|2016-08-15 07:30,15,458.5,458.5,458,458,2
20170301|2016-08-15 08:30,15,458.75,461.5,458.25,460.25,80
20170301|2016-08-15 09:00,15,460.25,460.5,459,460,102
20170301|2016-08-15 09:30,15,460,460.5,456.25,456.25,83
20170301|2016-08-15 10:00,15,456,458.25,455.5,458.25,76
20170301|2016-08-15 10:30,15,458,458.25,455.5,455.75,69
20170301|2016-08-15 11:00,15,456,456,454.25,454.25,164
20170301|2016-08-15 11:30,15,454,454.75,454,454.25,53
20170301|2016-08-15 12:00,15,454.25,456.25,454.25,455.75,56
20170301|2016-08-15 12:30,15,456,457,455.25,455.25,41
20170301|2016-08-15 13:00,15,455.25,455.25,452,452,101
20170301|2016-08-15 19:00,16,452,453,452,453,7
20170301|2016-08-15 21:00,16,450.5,450.5,450.5,450.5,4
20170301|2016-08-16 01:00,16,451.75,451.75,451.75,451.75,1
20170301|2016-08-16 01:30,16,453,453,453,453,5
20170301|2016-08-16 07:00,16,452.75,453,452.75,453,10
20170301|2016-08-16 07:30,16,452.75,453,452.75,452.75,21
20170301|2016-08-16 08:30,16,453,453,449.75,450.25,121
20170301|2016-08-16 09:00,16,450,450.5,448,448.75,133
20170301|2016-08-16 09:30,16,449,453.25,448.75,452,102
20170301|2016-08-16 10:00,16,452.25,453.5,451,452.25,135
20170301|2016-08-16 10:30,16,452.5,453.25,450.5,452,61
20170301|2016-08-16 11:00,16,452.25,452.5,451.25,452.5,44
20170301|2016-08-16 11:30,16,452,453.5,451.75,452.75,27
20170301|2016-08-16 12:00,16,453.5,455.25,453.25,455,71
20170301|2016-08-16 12:30,16,455.5,456.5,453.25,454,110
20170301|2016-08-16 13:00,16,454.25,454.5,452.25,452.75,469
20170301|2016-08-16 19:00,17,452,453,452,453,5
20170301|2016-08-16 21:00,17,452.5,453,452.5,453,7
20170301|2016-08-16 21:30,17,453,453,452.75,452.75,3
20170301|2016-08-17 00:00,17,453.75,453.75,453.75,453.75,4
20170301|2016-08-17 01:00,17,453.25,453.25,453.25,453.25,2
20170301|2016-08-17 02:30,17,453.5,453.5,453.5,453.5,1
20170301|2016-08-17 03:00,17,453,453,452.75,452.75,4
20170301|2016-08-17 03:30,17,452.5,452.5,452.25,452.25,7
20170301|2016-08-17 04:00,17,452,452,452,452,1
20170301|2016-08-17 06:00,17,452,452,452,452,1
20170301|2016-08-17 06:30,17,451.75,452,451.75,452,2
20170301|2016-08-17 07:00,17,452,452,451.75,452,10
20170301|2016-08-17 07:30,17,452.5,452.5,452.5,452.5,1
20170301|2016-08-17 08:30,17,452.5,454,450,450.75,78
20170301|2016-08-17 09:00,17,450.75,458.5,450.75,456.75,135
20170301|2016-08-17 09:30,17,457.25,458.5,456,456.25,97
20170301|2016-08-17 10:00,17,455.75,456.5,454,455.75,58
20170301|2016-08-17 10:30,17,455.75,457.75,455,455.5,91
20170301|2016-08-17 11:00,17,455.25,456.25,455,456.25,32
20170301|2016-08-17 11:30,17,456.75,457.5,456.5,457.5,76
20170301|2016-08-17 12:00,17,457.25,458.25,457,458.25,72
20170301|2016-08-17 12:30,17,457.5,457.75,456.75,457.25,122
20170301|2016-08-17 13:00,17,457.25,460.5,456.75,458.5,200
20170301|2016-08-17 19:00,18,458,459.5,457.75,459.5,20
20170301|2016-08-18 00:30,18,459,459,459,459,3
20170301|2016-08-18 01:00,18,459,459,459,459,1
20170301|2016-08-18 04:30,18,459.25,459.75,459.25,459.75,2
20170301|2016-08-18 06:30,18,459,459,459,459,1
20170301|2016-08-18 07:30,18,458.75,459,458.75,459,8
20170301|2016-08-18 08:30,18,459,459.75,455,455,151
20170301|2016-08-18 09:00,18,455.25,459.5,455.25,459.5,72
20170301|2016-08-18 09:30,18,459.25,459.25,457.25,457.5,75
20170301|2016-08-18 10:00,18,458,460,457.5,459.75,57
20170301|2016-08-18 10:30,18,460,460.75,459.75,460.25,98
20170301|2016-08-18 11:00,18,459.5,460.5,459.25,459.5,18
20170301|2016-08-18 11:30,18,459.75,460,458.75,459.25,48
20170301|2016-08-18 12:00,18,459.5,462.5,459.5,461.5,80
20170301|2016-08-18 12:30,18,461.5,462.25,461.5,461.5,31
20170301|2016-08-18 13:00,18,461.25,462.75,461.25,462,61
20170301|2016-08-18 19:00,19,461.5,461.5,460,460.5,33
20170301|2016-08-18 21:00,19,459.5,459.5,459.5,459.5,1
20170301|2016-08-18 21:30,19,459,459,458.25,458.25,4
20170301|2016-08-18 22:00,19,459,459,459,459,14
20170301|2016-08-18 22:30,19,458.75,459.75,458.75,459.75,2
20170301|2016-08-18 23:00,19,460.25,460.5,460.25,460.5,2
20170301|2016-08-19 00:30,19,460.5,460.5,460.25,460.25,2
20170301|2016-08-19 01:00,19,460.5,460.5,460.25,460.5,3
20170301|2016-08-19 03:00,19,460.5,460.5,460.5,460.5,1
20170301|2016-08-19 05:00,19,461,461,461,461,1
20170301|2016-08-19 05:30,19,460.25,460.25,459.75,460,9
20170301|2016-08-19 06:30,19,460,460,460,460,3
20170301|2016-08-19 08:30,19,459.75,460.5,457.5,460,143
20170301|2016-08-19 09:00,19,460.25,462.75,460.25,462.75,89
20170301|2016-08-19 09:30,19,463,464.75,462.75,464,190
20170301|2016-08-19 10:00,19,464.25,465,463.75,463.75,82
20170301|2016-08-19 10:30,19,464.25,464.75,463.5,464.25,57
20170301|2016-08-19 11:00,19,464.25,464.25,462.75,463.75,85
20170301|2016-08-19 11:30,19,464,464.5,463.25,463.75,42
20170301|2016-08-19 12:00,19,463.75,464,463.25,463.25,36
20170301|2016-08-19 12:30,19,463.25,464,463,463,21
20170301|2016-08-19 13:00,19,462.75,463,459.5,459.75,118
20170301|2016-08-21 19:00,22,459,462,459,462,21
20170301|2016-08-21 19:30,22,462,462,461.5,462,8
20170301|2016-08-21 20:00,22,462,462,462,462,10
20170301|2016-08-21 21:00,22,463,463,462.75,462.75,3
20170301|2016-08-21 21:30,22,461.5,461.5,461.5,461.5,1
20170301|2016-08-22 00:00,22,460.5,460.5,460.5,460.5,2
20170301|2016-08-22 00:30,22,460.25,460.25,460.25,460.25,5
20170301|2016-08-22 01:00,22,460.25,460.25,459,459,8
20170301|2016-08-22 02:00,22,459.75,459.75,459.75,459.75,1
20170301|2016-08-22 02:30,22,460.5,460.5,460.5,460.5,1
20170301|2016-08-22 03:00,22,459.25,459.25,458.75,458.75,4
20170301|2016-08-22 04:00,22,458.5,458.5,458.5,458.5,1
20170301|2016-08-22 04:30,22,458.25,458.25,458,458,2
20170301|2016-08-22 05:30,22,458.75,458.75,458.75,458.75,2
20170301|2016-08-22 06:00,22,458.25,458.25,458.25,458.25,2
20170301|2016-08-22 06:30,22,458.75,458.75,458.75,458.75,5
20170301|2016-08-22 07:00,22,458.5,458.5,457.75,457.75,13
20170301|2016-08-22 07:30,22,457.75,457.75,457,457,5
20170301|2016-08-22 08:30,22,457.5,459,456,456.5,171
20170301|2016-08-22 09:00,22,456.5,459.25,456.5,459.25,61
20170301|2016-08-22 09:30,22,458.75,458.75,455.5,456,80
20170301|2016-08-22 10:00,22,456.75,457.25,456,456.25,47
20170301|2016-08-22 10:30,22,455,455.75,454.75,455.5,39
20170301|2016-08-22 11:00,22,455.75,455.75,455.25,455.25,29
20170301|2016-08-22 11:30,22,455.5,456.75,455.5,456.5,22
20170301|2016-08-22 12:00,22,455.5,456.25,455.5,456.25,33
20170301|2016-08-22 12:30,22,456.25,457.5,455.75,457.5,68
20170301|2016-08-22 13:00,22,457.5,457.5,455.25,456,194
20170301|2016-08-22 19:00,23,456,456,454.75,454.75,66
20170301|2016-08-22 19:30,23,454.5,454.75,454.25,454.75,13
20170301|2016-08-22 20:00,23,454.75,454.75,454.25,454.5,35
20170301|2016-08-22 20:30,23,453.5,453.5,453.5,453.5,1
20170301|2016-08-22 21:00,23,453.25,453.25,453,453,3
20170301|2016-08-22 21:30,23,453,453.5,452.75,452.75,29
20170301|2016-08-22 22:00,23,453,453.5,452.75,452.75,23
20170301|2016-08-22 23:00,23,452.75,452.75,452.75,452.75,3
20170301|2016-08-22 23:30,23,452.75,453,452.75,452.75,5
20170301|2016-08-23 00:30,23,453.5,453.5,453.5,453.5,1
20170301|2016-08-23 01:30,23,453.5,453.5,453.5,453.5,10
20170301|2016-08-23 02:00,23,453.5,454,453.5,453.5,5
20170301|2016-08-23 02:30,23,453.75,453.75,453.5,453.5,5
20170301|2016-08-23 03:00,23,453.5,453.5,453.5,453.5,9
20170301|2016-08-23 03:30,23,453.25,453.5,452.5,452.5,16
20170301|2016-08-23 04:00,23,452,452,451.75,451.75,28
20170301|2016-08-23 04:30,23,451.5,452,451.5,452,25
20170301|2016-08-23 05:00,23,452,452.25,451.5,451.75,15
20170301|2016-08-23 06:30,23,453,453,452.75,452.75,4
20170301|2016-08-23 07:00,23,453,453,452.5,453,13
20170301|2016-08-23 07:30,23,452.5,452.5,452.25,452.5,3
20170301|2016-08-23 08:30,23,452.5,453.75,450,451.75,159
20170301|2016-08-23 09:00,23,451.5,452.75,451.25,452.5,80
20170301|2016-08-23 09:30,23,452.25,452.75,450,452.75,106
20170301|2016-08-23 10:00,23,452.25,452.75,450.5,450.75,68
20170301|2016-08-23 10:30,23,451,451.5,450.25,450.5,63
20170301|2016-08-23 11:00,23,450.75,450.75,450,450,53
20170301|2016-08-23 11:30,23,450,451,449.75,450.5,87
20170301|2016-08-23 12:00,23,450.75,451,449.25,449.5,92
20170301|2016-08-23 12:30,23,449.75,450.5,449.75,449.75,22
20170301|2016-08-23 13:00,23,449.75,450.5,448.5,449.25,192
20170301|2016-08-23 19:00,24,450,450,449.5,449.5,2
20170301|2016-08-23 19:30,24,449.25,449.25,449.25,449.25,1
20170301|2016-08-23 20:00,24,449,449,448.75,449,13
20170301|2016-08-23 20:30,24,449,449,448.75,448.75,18
20170301|2016-08-23 21:00,24,448.75,448.75,448.25,448.25,5
20170301|2016-08-23 21:30,24,448.25,448.25,448,448,28
20170301|2016-08-23 22:30,24,448,448,448,448,8
20170301|2016-08-23 23:30,24,448,448,448,448,19
20170301|2016-08-24 00:00,24,448,448,448,448,22
20170301|2016-08-24 00:30,24,448,448,448,448,23
20170301|2016-08-24 01:00,24,447.75,447.75,447.75,447.75,2
20170301|2016-08-24 01:30,24,447.75,447.75,447.25,447.25,33
20170301|2016-08-24 02:00,24,447,447,446,446.25,19
20170301|2016-08-24 02:30,24,446,446.5,446,446.5,15
20170301|2016-08-24 03:00,24,446,446,445.75,445.75,2
20170301|2016-08-24 03:30,24,446,446,446,446,2
20170301|2016-08-24 04:00,24,445,446,444.75,445.75,16
20170301|2016-08-24 04:30,24,445.25,445.5,445.25,445.25,5
20170301|2016-08-24 05:00,24,445.5,445.5,445.5,445.5,1
20170301|2016-08-24 05:30,24,445.25,445.25,445.25,445.25,2
20170301|2016-08-24 06:00,24,445.25,445.25,445.25,445.25,8
20170301|2016-08-24 06:30,24,445.5,445.75,445.5,445.75,4
20170301|2016-08-24 07:00,24,445.75,446.5,445.75,446.5,5
20170301|2016-08-24 07:30,24,446.5,446.5,446.5,446.5,3
20170301|2016-08-24 08:30,24,445.75,448.25,444.75,447,155
20170301|2016-08-24 09:00,24,446.75,447.75,446.5,447,51
20170301|2016-08-24 09:30,24,447,451.25,446.75,449.75,230
20170301|2016-08-24 10:00,24,450.25,450.25,447.75,448,55
20170301|2016-08-24 10:30,24,448,448.25,447.25,448.25,24
20170301|2016-08-24 11:00,24,448.25,449.75,448,448.25,113
20170301|2016-08-24 11:30,24,448.5,449.5,448.5,449.25,50
20170301|2016-08-24 12:00,24,450,450,448.5,448.5,25
20170301|2016-08-24 12:30,24,448.5,449,448.5,448.75,17
20170301|2016-08-24 13:00,24,448.5,450.5,448.25,449.5,61
20170301|2016-08-24 19:00,25,449.25,450.25,449.25,449.5,51
20170301|2016-08-24 22:00,25,451.5,451.5,451.5,451.5,1
20170301|2016-08-25 02:00,25,450.5,450.5,450.5,450.5,1
20170301|2016-08-25 03:00,25,451.25,451.25,451.25,451.25,3
20170301|2016-08-25 04:30,25,452,452,452,452,1
20170301|2016-08-25 06:00,25,451.25,451.25,451.25,451.25,2
20170301|2016-08-25 06:30,25,451.25,451.75,451.25,451.75,5
20170301|2016-08-25 07:00,25,452.25,452.25,451,451,18
20170301|2016-08-25 07:30,25,450,450.25,450,450,15
20170301|2016-08-25 08:30,25,450.25,450.25,447.5,447.75,291
20170301|2016-08-25 09:00,25,448.25,450,448.25,448.75,60
20170301|2016-08-25 09:30,25,448.5,448.5,447.5,448,31
20170301|2016-08-25 10:00,25,447.75,447.75,447,447.25,78
20170301|2016-08-25 10:30,25,447.75,449.5,447.25,448.75,54
20170301|2016-08-25 11:00,25,449,450.25,448.5,448.5,34
20170301|2016-08-25 11:30,25,448,448.5,447.5,448.25,40
20170301|2016-08-25 12:00,25,448,448,447,447,9
20170301|2016-08-25 12:30,25,448,449.25,448,449,89
20170301|2016-08-25 13:00,25,448.75,449,447.75,448.75,139
20170301|2016-08-25 19:00,26,449,449,449,449,1
20170301|2016-08-25 20:30,26,449.5,449.5,449.5,449.5,1
20170301|2016-08-25 22:00,26,449.25,449.25,449.25,449.25,12
20170301|2016-08-25 22:30,26,448.75,449,448.75,449,19
20170301|2016-08-25 23:30,26,448.5,448.5,448.5,448.5,1
20170301|2016-08-26 00:30,26,448.5,448.5,448.5,448.5,3
20170301|2016-08-26 01:30,26,448,448,448,448,4
20170301|2016-08-26 02:30,26,447.25,447.5,446.75,446.75,10
20170301|2016-08-26 03:00,26,447.25,447.25,447.25,447.25,8
20170301|2016-08-26 04:00,26,447,447,447,447,11
20170301|2016-08-26 06:30,26,448.5,448.5,448.5,448.5,2
20170301|2016-08-26 07:00,26,448.75,448.75,447.75,448.25,40
20170301|2016-08-26 07:30,26,447.25,447.25,447.25,447.25,1
20170301|2016-08-26 08:30,26,448,448,445.5,446.25,250
20170301|2016-08-26 09:00,26,446,446,441.75,441.75,261
20170301|2016-08-26 09:30,26,442,442,438.5,441.25,278
20170301|2016-08-26 10:00,26,441.25,441.75,439.75,439.75,103
20170301|2016-08-26 10:30,26,439.5,439.5,435.75,435.75,93
20170301|2016-08-26 11:00,26,435.5,435.5,433.25,433.5,164
20170301|2016-08-26 11:30,26,433.5,434.75,433.5,434,81
20170301|2016-08-26 12:00,26,434,434.25,431.75,432,189
20170301|2016-08-26 12:30,26,432,433.75,431.75,433.25,112
20170301|2016-08-26 13:00,26,433.25,433.75,431.75,432.5,352
20170301|2016-08-28 19:00,29,432.75,432.75,432,432,6
20170301|2016-08-28 19:30,29,431,431,430.5,430.5,3
20170301|2016-08-28 20:00,29,431,432.5,431,432.5,44
20170301|2016-08-28 20:30,29,432.5,432.5,432,432.25,5
20170301|2016-08-28 21:00,29,431.75,431.75,431.75,431.75,1
20170301|2016-08-28 22:00,29,430.5,430.5,430.5,430.5,6
20170301|2016-08-28 22:30,29,430.5,430.5,430.5,430.5,3
20170301|2016-08-28 23:00,29,430.5,430.5,430.5,430.5,5
20170301|2016-08-28 23:30,29,430.5,430.5,430.5,430.5,45
20170301|2016-08-29 00:00,29,430.5,430.5,430.5,430.5,14
20170301|2016-08-29 01:00,29,430,430.25,428.75,428.75,51
20170301|2016-08-29 01:30,29,426.75,428,426.25,428,71
20170301|2016-08-29 02:00,29,428,428.75,428,428,55
20170301|2016-08-29 02:30,29,428,430,428,429,27
20170301|2016-08-29 03:30,29,428.75,428.75,428.75,428.75,2
20170301|2016-08-29 04:00,29,428.5,428.5,428.25,428.25,2
20170301|2016-08-29 05:00,29,427.25,427.25,426.75,426.75,6
20170301|2016-08-29 05:30,29,427,427.25,426.75,427,8
20170301|2016-08-29 06:30,29,427.25,427.25,426.75,426.75,37
20170301|2016-08-29 07:00,29,427,427,426.25,426.25,151
20170301|2016-08-29 07:30,29,426.5,426.5,424.75,425.75,23
20170301|2016-08-29 08:30,29,426.5,426.5,421.75,424.75,227
20170301|2016-08-29 09:00,29,424.5,427,423.25,423.25,213
20170301|2016-08-29 09:30,29,423.25,425,422.75,422.75,138
20170301|2016-08-29 10:00,29,423.25,423.25,422,422.5,149
20170301|2016-08-29 10:30,29,422.75,422.75,419.5,420.5,310
20170301|2016-08-29 11:00,29,420.75,421.25,420,421,101
20170301|2016-08-29 11:30,29,421.25,421.25,420,420,23
20170301|2016-08-29 12:00,29,419.5,420,418.75,420,247
20170301|2016-08-29 12:30,29,420,420,418,418.75,88
20170301|2016-08-29 13:00,29,418.5,419.5,418.25,418.25,144
20170301|2016-08-29 19:00,30,418.75,419.75,418.5,419.25,79
20170301|2016-08-29 19:30,30,419,420.25,419,420.25,21
20170301|2016-08-29 20:30,30,420.25,420.25,420.25,420.25,26
20170301|2016-08-29 21:00,30,419.75,419.75,419.5,419.5,3
20170301|2016-08-29 21:30,30,419.75,419.75,419.75,419.75,2
20170301|2016-08-29 23:00,30,420,420,419.5,419.5,4
20170301|2016-08-30 01:30,30,421.25,421.25,421,421,4
20170301|2016-08-30 03:00,30,420.25,420.25,420.25,420.25,1
20170301|2016-08-30 04:00,30,420.25,420.25,420.25,420.25,3
20170301|2016-08-30 04:30,30,419.5,419.5,418.5,418.75,78
20170301|2016-08-30 05:00,30,419,419,419,419,1
20170301|2016-08-30 06:30,30,419.5,419.5,419.5,419.5,3
20170301|2016-08-30 07:00,30,419.75,420.25,419.75,420,25
20170301|2016-08-30 07:30,30,420,420.5,420,420.5,8
20170301|2016-08-30 08:30,30,420.5,421.25,418.75,420.5,561
20170301|2016-08-30 09:00,30,420.75,422,420,420.75,116
20170301|2016-08-30 09:30,30,420.5,420.5,415,419,120
20170301|2016-08-30 10:00,30,418.75,419,414.75,416.5,66
20170301|2016-08-30 10:30,30,416,416,413.5,414.75,114
20170301|2016-08-30 11:00,30,414.75,416,414.75,415.5,100
20170301|2016-08-30 11:30,30,415.75,415.75,414,414.25,58
20170301|2016-08-30 12:00,30,414.25,415,413.75,414.5,182
20170301|2016-08-30 12:30,30,414.5,414.5,413.5,413.5,123
20170301|2016-08-30 13:00,30,413.25,414.5,412.75,412.75,181
20170301|2016-08-30 19:00,31,414.25,415.75,414.25,415.75,18
20170301|2016-08-30 19:30,31,416.25,416.25,416.25,416.25,7
20170301|2016-08-30 20:00,31,416,416.25,416,416.25,5
20170301|2016-08-30 20:30,31,415.5,415.75,415.5,415.75,2
20170301|2016-08-31 01:30,31,416,416,416,416,7
20170301|2016-08-31 03:00,31,414.75,414.75,414.75,414.75,5
20170301|2016-08-31 03:30,31,415.25,415.25,415.25,415.25,3
20170301|2016-08-31 04:30,31,415,415,414.75,414.75,17
20170301|2016-08-31 05:00,31,414.75,415,414.25,414.25,90
20170301|2016-08-31 05:30,31,414,414.5,414,414.5,7
20170301|2016-08-31 06:00,31,414.5,414.75,414.5,414.75,4
20170301|2016-08-31 06:30,31,415,415,415,415,1
20170301|2016-08-31 07:00,31,415,416,415,416,10
20170301|2016-08-31 08:30,31,416.25,420.25,415.5,419.25,179
20170301|2016-08-31 09:00,31,417.5,417.5,415.5,415.5,84
20170301|2016-08-31 09:30,31,415.75,415.75,413.25,415,114
20170301|2016-08-31 10:00,31,414.5,415.5,414.25,414.25,162
20170301|2016-08-31 10:30,31,414,416.25,412,415.75,248
20170301|2016-08-31 11:00,31,416,416,414.75,415,69
20170301|2016-08-31 11:30,31,414.75,416.5,414.75,416.5,166
20170301|2016-08-31 12:00,31,416.25,416.5,415.25,415.5,85
20170301|2016-08-31 12:30,31,415.5,415.5,413.5,413.75,230
20170301|2016-08-31 13:00,31,413.5,417,411.5,417,367
20170301|2016-08-31 19:00,1,416,416.25,415.75,416.25,30
20170301|2016-08-31 21:30,1,417.25,417.25,417.25,417.25,1
20170301|2016-08-31 22:30,1,418,418,418,418,1
20170301|2016-09-01 00:00,1,418,418,418,418,1
20170301|2016-09-01 02:00,1,418,419.5,418,419.5,6
20170301|2016-09-01 02:30,1,419.5,420.25,419.5,420,7
20170301|2016-09-01 03:00,1,419.5,419.5,419.5,419.5,2
20170301|2016-09-01 03:30,1,419.75,419.75,419.5,419.5,15
20170301|2016-09-01 04:00,1,420.25,420.5,420.25,420.5,6
20170301|2016-09-01 04:30,1,420.75,421.75,420.75,421.25,21
20170301|2016-09-01 05:00,1,421,421,420.25,420.25,27
20170301|2016-09-01 06:30,1,420.75,421,420.75,421,10
20170301|2016-09-01 07:00,1,420.25,420.25,420.25,420.25,6
20170301|2016-09-01 07:30,1,420,420,419.5,419.5,19
20170301|2016-09-01 08:30,1,420,422.25,418.75,422,246
20170301|2016-09-01 09:00,1,421.75,423.5,421,421.75,296
20170301|2016-09-01 09:30,1,421.75,423.5,420,422.75,340
20170301|2016-09-01 10:00,1,422.75,423.75,419.25,421.5,151
20170301|2016-09-01 10:30,1,421.5,425,420.75,424.25,240
20170301|2016-09-01 11:00,1,424.75,425,422.25,422.25,178
20170301|2016-09-01 11:30,1,422,422.5,420.75,420.75,70
20170301|2016-09-01 12:00,1,421,421,419.75,420.75,60
20170301|2016-09-01 12:30,1,421,422.25,420,421.75,87
20170301|2016-09-01 13:00,1,422,423.75,420.5,422.75,229
20170301|2016-09-01 19:00,2,423,423,422,422.75,64
20170301|2016-09-01 21:30,2,425.5,425.5,425.5,425.5,1
20170301|2016-09-01 22:00,2,425.5,425.5,425.5,425.5,2
20170301|2016-09-01 22:30,2,426,426,425,426,13
20170301|2016-09-01 23:00,2,425,425.5,425,425.25,8
20170301|2016-09-01 23:30,2,425,425,425,425,3
20170301|2016-09-02 01:00,2,425.25,425.25,425.25,425.25,1
20170301|2016-09-02 02:00,2,425.5,425.5,425.5,425.5,1
20170301|2016-09-02 03:00,2,426.25,426.25,426.25,426.25,15
20170301|2016-09-02 04:30,2,426.5,426.5,426.5,426.5,36
20170301|2016-09-02 05:30,2,426.5,426.5,426.5,426.5,14
20170301|2016-09-02 06:00,2,426.5,426.5,426.5,426.5,5
20170301|2016-09-02 06:30,2,426.5,427.75,426.5,427.75,6
20170301|2016-09-02 07:00,2,428,428,427.75,427.75,8
20170301|2016-09-02 07:30,2,427.75,428,427,428,57
20170301|2016-09-02 08:30,2,429,429,425,428,405
20170301|2016-09-02 09:00,2,428,428.5,427.25,427.75,249
20170301|2016-09-02 09:30,2,428.25,429.5,427,427.75,239
20170301|2016-09-02 10:00,2,427.25,429,427,429,102
20170301|2016-09-02 10:30,2,429.25,429.5,427.5,428.25,100
20170301|2016-09-02 11:00,2,428,428.5,427,427.25,195
20170301|2016-09-02 11:30,2,427.25,427.75,427,427,73
20170301|2016-09-02 12:00,2,427,427.25,426,426,168
20170301|2016-09-02 12:30,2,426.75,427.5,426.5,427,155
20170301|2016-09-02 13:00,2,427,430.25,427,427.75,181
20170301|2016-09-05 19:00,6,429.5,429.5,428,428,19
20170301|2016-09-05 21:00,6,428.25,428.5,428.25,428.5,9
20170301|2016-09-05 21:30,6,428.25,428.25,428.25,428.25,12
20170301|2016-09-05 22:00,6,427.5,427.5,427.5,427.5,2
20170301|2016-09-05 23:00,6,427.75,427.75,427.75,427.75,1
20170301|2016-09-06 02:30,6,427.5,427.5,427.5,427.5,1
20170301|2016-09-06 04:30,6,426.25,426.25,426,426,16
20170301|2016-09-06 05:00,6,426.25,426.25,426,426,27
20170301|2016-09-06 05:30,6,426,426,426,426,9
20170301|2016-09-06 06:00,6,426.25,426.25,426.25,426.25,47
20170301|2016-09-06 06:30,6,426,426.25,426,426.25,4
20170301|2016-09-06 07:00,6,426.25,426.5,426.25,426.5,22
20170301|2016-09-06 07:30,6,426,426,426,426,46
20170301|2016-09-06 08:30,6,426,429.25,425.25,429.25,232
20170301|2016-09-06 09:00,6,429.5,432.25,429.5,431,52
20170301|2016-09-06 09:30,6,431.25,431.25,428,429,281
20170301|2016-09-06 10:00,6,427.5,430,427.25,428.5,117
20170301|2016-09-06 10:30,6,428.25,429,426.5,428,36
20170301|2016-09-06 11:00,6,428.5,428.5,427,427.25,77
20170301|2016-09-06 11:30,6,427,427.5,425.75,425.75,116
20170301|2016-09-06 12:00,6,426.75,426.75,425.5,425.5,54
20170301|2016-09-06 12:30,6,426,426.5,425,425.5,85
20170301|2016-09-06 13:00,6,425,427.75,425,427.25,83
20170301|2016-09-06 19:00,7,426.75,426.75,426.75,426.75,4
20170301|2016-09-06 19:30,7,426.75,426.75,426.75,426.75,3
20170301|2016-09-06 21:00,7,427,427,426.75,426.75,7
20170301|2016-09-06 21:30,7,427,427,427,427,7
20170301|2016-09-06 22:00,7,427.25,427.25,427,427,6
20170301|2016-09-06 22:30,7,427.25,427.25,427.25,427.25,5
20170301|2016-09-07 02:30,7,427.25,427.25,427.25,427.25,2
20170301|2016-09-07 03:00,7,428,428,428,428,11
20170301|2016-09-07 03:30,7,428.25,428.25,428.25,428.25,18
20170301|2016-09-07 04:00,7,427.5,427.5,427.5,427.5,1
20170301|2016-09-07 05:00,7,427.75,427.75,427.75,427.75,1
20170301|2016-09-07 06:30,7,427.75,427.75,427.75,427.75,1
20170301|2016-09-07 07:00,7,429.25,429.25,429.25,429.25,2
20170301|2016-09-07 07:30,7,429.25,429.5,429.25,429.25,8
20170301|2016-09-07 08:30,7,430.25,431.25,427.75,429.25,159
20170301|2016-09-07 09:00,7,429.75,430,427.5,429.5,61
20170301|2016-09-07 09:30,7,429.25,429.25,425.75,426.25,101
20170301|2016-09-07 10:00,7,426.25,427.5,425.75,427.5,161
20170301|2016-09-07 10:30,7,428,429,427,427.5,62
20170301|2016-09-07 11:00,7,428.25,429,428,428.5,43
20170301|2016-09-07 11:30,7,428.5,429,428.25,428.25,57
20170301|2016-09-07 12:00,7,428.25,428.25,427.75,427.75,45
20170301|2016-09-07 12:30,7,428,428.75,427.5,428,66
20170301|2016-09-07 13:00,7,428,428.5,426.75,427.75,177
20170301|2016-09-07 23:00,8,428.5,428.5,428.5,428.5,1
20170301|2016-09-08 03:30,8,428.25,428.25,428.25,428.25,1
20170301|2016-09-08 07:30,8,428.75,429,428.75,429,3
20170301|2016-09-08 08:30,8,429,430.5,428.75,429.25,131
20170301|2016-09-08 09:00,8,429.75,430,427.5,428.75,72
20170301|2016-09-08 09:30,8,428.75,431,428.25,430.75,56
20170301|2016-09-08 10:00,8,430.75,431.5,430.25,431.5,53
20170301|2016-09-08 10:30,8,431,431,430.5,431,39
20170301|2016-09-08 11:00,8,431,431,430.75,430.75,11
20170301|2016-09-08 11:30,8,430.5,430.75,429.5,430.75,155
20170301|2016-09-08 12:00,8,430.5,434,430.25,433.5,92
20170301|2016-09-08 12:30,8,433.75,434.5,433.25,433.75,93
20170301|2016-09-08 13:00,8,433.5,434.5,432.5,433.5,180
20170301|2016-09-08 19:00,9,432.75,432.75,432.75,432.75,2
20170301|2016-09-08 21:30,9,432.75,432.75,432.75,432.75,9
20170301|2016-09-08 22:30,9,432.5,432.5,432.5,432.5,2
20170301|2016-09-09 01:00,9,433.25,433.25,433.25,433.25,3
20170301|2016-09-09 02:00,9,433.5,433.5,433.5,433.5,6
20170301|2016-09-09 02:30,9,433.25,433.25,432.75,432.75,8
20170301|2016-09-09 03:00,9,432.75,433,432.75,433,3
20170301|2016-09-09 04:00,9,433,433,433,433,1
20170301|2016-09-09 05:30,9,433,433,433,433,3
20170301|2016-09-09 06:00,9,433,433.25,433,433,12
20170301|2016-09-09 07:00,9,433,433,431.75,431.75,2
20170301|2016-09-09 07:30,9,431.25,432.25,431.25,432.25,7
20170301|2016-09-09 08:30,9,432.25,433.75,427.5,429.5,220
20170301|2016-09-09 09:00,9,429.5,431,429,429.5,106
20170301|2016-09-09 09:30,9,429,431.75,429,431,75
20170301|2016-09-09 10:00,9,430.75,432.25,429.75,432.25,73
20170301|2016-09-09 10:30,9,432.25,433.25,431.25,431.75,52
20170301|2016-09-09 11:00,9,431.25,431.5,431.25,431.5,44
20170301|2016-09-09 11:30,9,431.25,432.75,431,432.5,102
20170301|2016-09-09 12:00,9,431.75,432.75,431.75,432.75,31
20170301|2016-09-09 12:30,9,432.75,434.25,432.5,433.75,75
20170301|2016-09-09 13:00,9,434.25,435,433,433,189
20170301|2016-09-11 19:00,12,434,434,434,434,5
20170301|2016-09-11 20:00,12,432,432,432,432,9
20170301|2016-09-11 21:00,12,430.75,431,430.75,431,39
20170301|2016-09-11 22:30,12,429.5,429.5,429.5,429.5,3
20170301|2016-09-12 01:00,12,429.5,429.5,429.5,429.5,1
20170301|2016-09-12 02:30,12,430.25,430.25,430.25,430.25,5
20170301|2016-09-12 03:00,12,429.75,429.75,429.75,429.75,2
20170301|2016-09-12 03:30,12,431.25,431.25,431,431,12
20170301|2016-09-12 04:00,12,431,431.5,431,431.5,5
20170301|2016-09-12 05:30,12,431.75,431.75,431.75,431.75,9
20170301|2016-09-12 06:30,12,432.25,432.25,432.25,432.25,1
20170301|2016-09-12 07:00,12,432,432,432,432,2
20170301|2016-09-12 07:30,12,431.5,431.5,431.5,431.5,5
20170301|2016-09-12 08:30,12,431.75,440,431.75,438.25,148
20170301|2016-09-12 09:00,12,438.5,438.5,436.5,436.75,30
20170301|2016-09-12 09:30,12,436.25,438,436,438,125
20170301|2016-09-12 10:00,12,438.25,438.25,437,438,48
20170301|2016-09-12 10:30,12,437.5,439.25,434.75,435.25,128
20170301|2016-09-12 11:00,12,434.75,438,432.75,436.5,109
20170301|2016-09-12 11:30,12,436.75,437.25,432,432.5,179
20170301|2016-09-12 12:00,12,433.5,437.5,433.5,437.5,54
20170301|2016-09-12 12:30,12,436.5,439,436.5,438.75,30
20170301|2016-09-12 13:00,12,438.5,440,438.5,439.75,130
20170301|2016-09-12 19:00,13,438.25,439.25,438.25,438.75,8
20170301|2016-09-12 20:00,13,439.5,439.75,439.5,439.75,7
20170301|2016-09-12 20:30,13,439.5,439.5,439.5,439.5,4
20170301|2016-09-12 21:30,13,439.75,439.75,439.75,439.75,11
20170301|2016-09-12 22:00,13,439.75,440,439.75,439.75,48
20170301|2016-09-12 22:30,13,439.75,439.75,439.75,439.75,17
20170301|2016-09-12 23:30,13,439.5,439.5,439.5,439.5,1
20170301|2016-09-13 00:30,13,439.75,439.75,439.75,439.75,1
20170301|2016-09-13 01:30,13,439,439,439,439,1
20170301|2016-09-13 03:00,13,438.5,438.5,438.5,438.5,1
20170301|2016-09-13 04:00,13,437.75,437.75,437.75,437.75,1
20170301|2016-09-13 05:00,13,437,437,437,437,3
20170301|2016-09-13 05:30,13,436.75,436.75,436.75,436.75,1
20170301|2016-09-13 06:00,13,436.75,436.75,436.5,436.5,3
20170301|2016-09-13 07:30,13,435.25,435.25,434.75,434.75,20
20170301|2016-09-13 08:30,13,435,436.5,433.75,435.25,138
20170301|2016-09-13 09:00,13,435.5,437.5,433.75,437.25,94
20170301|2016-09-13 09:30,13,437,437.5,435.75,436.5,42
20170301|2016-09-13 10:00,13,436,436.5,435.25,435.75,61
20170301|2016-09-13 10:30,13,435.75,435.75,433.25,433.25,124
20170301|2016-09-13 11:00,13,433.5,434.25,433.25,434,45
20170301|2016-09-13 11:30,13,433.25,433.75,432.75,433.25,12
20170301|2016-09-13 12:00,13,432.75,432.75,430.5,432,59
20170301|2016-09-13 12:30,13,431,432.5,431,431,33
20170301|2016-09-13 13:00,13,431.25,433.25,429.75,431.5,123
20170301|2016-09-13 19:00,14,431,431.25,430.5,431,9
20170301|2016-09-13 19:30,14,428.75,428.75,428.5,428.5,7
20170301|2016-09-13 20:00,14,430,430,429.75,429.75,2
20170301|2016-09-13 22:30,14,429.75,430,429.75,430,17
20170301|2016-09-13 23:00,14,429.75,430,429.75,430,20
20170301|2016-09-13 23:30,14,431.25,431.25,431.25,431.25,1
20170301|2016-09-14 02:00,14,430.25,430.25,430.25,430.25,1
20170301|2016-09-14 03:30,14,429.75,430.25,429.75,430.25,9
20170301|2016-09-14 07:30,14,429,429,429,429,1
20170301|2016-09-14 08:30,14,429.25,430,425.75,428,79
20170301|2016-09-14 09:00,14,427,428.75,427,427.75,63
20170301|2016-09-14 09:30,14,428,431.25,428,430.75,64
20170301|2016-09-14 10:00,14,431,434.25,431,434.25,112
20170301|2016-09-14 10:30,14,433.75,434.5,432.25,432.25,32
20170301|2016-09-14 11:00,14,432.5,434.25,432.25,434,38
20170301|2016-09-14 11:30,14,434.25,434.75,434,434.25,32
20170301|2016-09-14 12:00,14,434,434,432,432,115
20170301|2016-09-14 12:30,14,431.75,432,430.75,432,93
20170301|2016-09-14 13:00,14,432,435,432,434.75,255
20170301|2016-09-14 19:00,15,432,434.25,432,434.25,3
20170301|2016-09-14 21:30,15,433.25,433.25,433.25,433.25,15
20170301|2016-09-14 22:00,15,433,433.25,433,433.25,29
20170301|2016-09-14 23:00,15,433.75,433.75,433.75,433.75,1
20170301|2016-09-15 03:00,15,434.25,434.25,434.25,434.25,1
20170301|2016-09-15 03:30,15,435.75,435.75,435.75,435.75,1
20170301|2016-09-15 05:00,15,435,435,435,435,1
20170301|2016-09-15 06:30,15,435.5,435.5,435.5,435.5,2
20170301|2016-09-15 07:00,15,435.75,436,435.5,435.5,4
20170301|2016-09-15 07:30,15,435.75,435.75,435.5,435.75,6
20170301|2016-09-15 08:30,15,436,438.25,435.25,436.75,77
20170301|2016-09-15 09:00,15,436.75,437,432.5,433,141
20170301|2016-09-15 09:30,15,432.75,433,431.75,432.75,78
20170301|2016-09-15 10:00,15,432.75,434.75,432.75,432.75,49
20170301|2016-09-15 10:30,15,433.5,433.5,431.5,431.5,67
20170301|2016-09-15 11:00,15,431.25,431.5,430.25,430.75,117
20170301|2016-09-15 11:30,15,430.25,432.25,430.25,431.25,80
20170301|2016-09-15 12:00,15,431.25,432.5,431,432,48
20170301|2016-09-15 12:30,15,431.75,432.25,431.5,432.25,5
20170301|2016-09-15 13:00,15,432.25,432.5,431.25,431.5,122
20170301|2016-09-15 20:30,16,431.5,431.5,431.5,431.5,1
20170301|2016-09-15 21:30,16,430.5,430.5,430.5,430.5,8
20170301|2016-09-15 22:00,16,430.5,430.5,430.25,430.25,16
20170301|2016-09-16 01:00,16,430.5,430.5,430.5,430.5,1
20170301|2016-09-16 02:30,16,430.75,430.75,430.75,430.75,1
20170301|2016-09-16 04:30,16,431.25,431.25,431.25,431.25,3
20170301|2016-09-16 06:00,16,431.5,431.5,431.5,431.5,1
20170301|2016-09-16 07:00,16,430.5,430.5,430.5,430.5,9
20170301|2016-09-16 07:30,16,429.75,429.75,429.25,429.25,5
20170301|2016-09-16 08:30,16,428.25,434.5,428,433.25,136
20170301|2016-09-16 09:00,16,433,434.5,430.75,430.75,24
20170301|2016-09-16 09:30,16,430.5,434,430.5,432.5,100
20170301|2016-09-16 10:00,16,432.25,434.75,432.25,434.75,86
20170301|2016-09-16 10:30,16,434.75,436,434.75,435.5,124
20170301|2016-09-16 11:00,16,435.75,436.25,434.5,434.5,91
20170301|2016-09-16 11:30,16,434.75,435.25,434.5,434.5,119
20170301|2016-09-16 12:00,16,434.25,434.5,433.5,434.5,52
20170301|2016-09-16 12:30,16,434.5,435,434,435,60
20170301|2016-09-16 13:00,16,434,434.5,432.5,434.25,163
20170301|2016-09-18 19:00,19,436.25,436.25,436.25,436.25,1
20170301|2016-09-19 02:00,19,437.5,437.5,437.5,437.5,3
20170301|2016-09-19 02:30,19,436.5,436.5,436.5,436.5,2
20170301|2016-09-19 03:00,19,436.5,436.5,436.5,436.5,1
20170301|2016-09-19 03:30,19,435.75,435.75,435.75,435.75,40
20170301|2016-09-19 04:30,19,435,435.25,435,435.25,6
20170301|2016-09-19 05:00,19,434.5,434.5,434.5,434.5,1
20170301|2016-09-19 05:30,19,434,434,434,434,3
20170301|2016-09-19 06:00,19,434.5,435.25,434.5,435,5
20170301|2016-09-19 06:30,19,435.25,435.5,435.25,435.5,3
20170301|2016-09-19 07:00,19,435.5,435.5,435,435.25,10
20170301|2016-09-19 07:30,19,435.5,435.75,435.25,435.5,10
20170301|2016-09-19 08:30,19,435.5,437.25,433.5,437,107
20170301|2016-09-19 09:00,19,437.5,437.75,436.5,436.75,33
20170301|2016-09-19 09:30,19,435.75,435.75,432.25,432.75,29
20170301|2016-09-19 10:00,19,432.5,433.5,431.5,431.5,46
20170301|2016-09-19 10:30,19,432.5,432.75,429,429.5,58
20170301|2016-09-19 11:00,19,429.25,430.5,429.25,430,145
20170301|2016-09-19 11:30,19,429.5,432.25,429.5,431.75,17
20170301|2016-09-19 12:00,19,432.5,434.25,432,433,29
20170301|2016-09-19 12:30,19,433.25,433.25,431.5,433,16
20170301|2016-09-19 13:00,19,433.75,433.75,432,433.25,199
20170301|2016-09-19 19:30,20,430.25,430.25,430.25,430.25,1
20170301|2016-09-19 21:00,20,432,432.25,431.75,431.75,34
20170301|2016-09-19 21:30,20,432,432.25,431.75,431.75,13
20170301|2016-09-20 00:30,20,432,432,432,432,5
20170301|2016-09-20 04:30,20,433,433,433,433,2
20170301|2016-09-20 05:00,20,433.5,433.5,433.5,433.5,1
20170301|2016-09-20 05:30,20,433.25,433.25,433.25,433.25,3
20170301|2016-09-20 06:00,20,433,433,433,433,1
20170301|2016-09-20 06:30,20,433,433.25,433,433.25,3
20170301|2016-09-20 07:00,20,433.75,435,433.75,434.5,27
20170301|2016-09-20 07:30,20,434.5,434.75,434.25,434.25,11
20170301|2016-09-20 08:30,20,434.25,438.25,433.5,436,410
20170301|2016-09-20 09:00,20,436.25,436.5,434.75,436,82
20170301|2016-09-20 09:30,20,436.25,438.75,436.25,436.75,66
20170301|2016-09-20 10:00,20,437.25,437.25,436,436,95
20170301|2016-09-20 10:30,20,436,436.5,434.5,434.5,121
20170301|2016-09-20 11:00,20,434.75,435.25,434.5,435.25,69
20170301|2016-09-20 11:30,20,435.5,435.5,434.25,434.5,57
20170301|2016-09-20 12:00,20,435,435,434,434,68
20170301|2016-09-20 12:30,20,434.25,434.75,433.75,434.25,103
20170301|2016-09-20 13:00,20,434.25,435.5,433.5,434.5,245
20170301|2016-09-20 19:00,21,433.5,433.5,433,433,3
20170301|2016-09-20 19:30,21,432.25,432.25,432.25,432.25,3
20170301|2016-09-20 20:00,21,432,432,431.25,431.25,19
20170301|2016-09-20 20:30,21,431.5,431.5,431.25,431.25,6
20170301|2016-09-20 21:00,21,431.5,431.75,431.5,431.75,31
20170301|2016-09-20 21:30,21,432,432,431.75,431.75,4
20170301|2016-09-20 22:00,21,432,432,432,432,2
20170301|2016-09-20 22:30,21,432.5,432.5,432.5,432.5,7
20170301|2016-09-20 23:00,21,432,432,432,432,2
20170301|2016-09-20 23:30,21,431.75,431.75,431.5,431.5,2
20170301|2016-09-21 00:00,21,431.25,431.25,431.25,431.25,2
20170301|2016-09-21 00:30,21,431.25,431.25,430.75,430.75,5
20170301|2016-09-21 01:00,21,431,431,431,431,2
20170301|2016-09-21 01:30,21,431.25,431.25,431.25,431.25,1
20170301|2016-09-21 03:00,21,431.75,431.75,431,431,5
20170301|2016-09-21 03:30,21,430.75,431,430.75,431,3
20170301|2016-09-21 04:00,21,431.25,431.25,431.25,431.25,1
20170301|2016-09-21 04:30,21,431.75,432,431.75,432,2
20170301|2016-09-21 05:00,21,431.5,432,431.5,432,2
20170301|2016-09-21 05:30,21,432.5,432.5,431.75,431.75,2
20170301|2016-09-21 06:00,21,431.75,431.75,431.75,431.75,2
20170301|2016-09-21 06:30,21,431.75,431.75,431.25,431.25,2
20170301|2016-09-21 07:00,21,431.5,432.75,431.5,432.75,3
20170301|2016-09-21 07:30,21,432.25,432.25,432.25,432.25,8
20170301|2016-09-21 08:30,21,431.75,433,431.5,431.75,72
20170301|2016-09-21 09:00,21,431.5,434.5,431.5,433.25,66
20170301|2016-09-21 09:30,21,433.75,436,432.5,435.75,71
20170301|2016-09-21 10:00,21,435.75,437.5,435.5,437,183
20170301|2016-09-21 10:30,21,437,437,435.25,435.5,73
20170301|2016-09-21 11:00,21,435.5,436.75,435.5,436.75,18
20170301|2016-09-21 11:30,21,436.75,437,436.5,437,72
20170301|2016-09-21 12:00,21,437,437.75,437,437.5,57
20170301|2016-09-21 12:30,21,437.75,439.5,437.25,439,125
20170301|2016-09-21 13:00,21,439,439.25,437.75,438,167
20170301|2016-09-21 19:00,22,436,437.25,435.25,437.25,15
20170301|2016-09-21 21:00,22,438,438,438,438,18
20170301|2016-09-21 22:00,22,438.25,438.25,438.25,438.25,1
20170301|2016-09-22 01:00,22,437,437.25,437,437.25,3
20170301|2016-09-22 01:30,22,436.75,436.75,436.75,436.75,1
20170301|2016-09-22 02:00,22,436.75,436.75,436.75,436.75,1
20170301|2016-09-22 02:30,22,437.5,437.5,437.5,437.5,2
20170301|2016-09-22 03:00,22,438.25,438.25,438,438,4
20170301|2016-09-22 03:30,22,438,438,438,438,1
20170301|2016-09-22 04:00,22,438.25,438.25,438.25,438.25,4
20170301|2016-09-22 04:30,22,438,438,437.5,437.75,13
20170301|2016-09-22 05:00,22,437.75,437.75,437.25,437.25,69
20170301|2016-09-22 06:30,22,435.75,435.75,435.5,435.5,7
20170301|2016-09-22 07:00,22,436.25,436.25,436.25,436.25,2
20170301|2016-09-22 07:30,22,437,437,437,437,2
20170301|2016-09-22 08:30,22,438,440.25,437.75,438,191
20170301|2016-09-22 09:00,22,437.75,437.75,437,437.75,24
20170301|2016-09-22 09:30,22,437.25,438.75,436,438.5,99
20170301|2016-09-22 10:00,22,438.5,439,436.5,437,48
20170301|2016-09-22 10:30,22,437.25,438.75,437.25,438.5,42
20170301|2016-09-22 11:00,22,438.75,439,438.5,438.5,24
20170301|2016-09-22 11:30,22,438.5,438.75,437.75,437.75,86
20170301|2016-09-22 12:00,22,437.75,437.75,436.5,436.5,25
20170301|2016-09-22 12:30,22,436.5,436.5,435.25,435.75,215
20170301|2016-09-22 13:00,22,436.25,437.25,435.75,437,66
20170301|2016-09-22 19:00,23,436.5,436.5,435.25,435.25,4
20170301|2016-09-22 22:30,23,435.25,435.25,434.75,434.75,18
20170301|2016-09-23 04:30,23,433.25,433.25,433.25,433.25,1
20170301|2016-09-23 05:30,23,434.75,434.75,434.75,434.75,1
20170301|2016-09-23 07:00,23,434.5,436,434.5,436,3
20170301|2016-09-23 07:30,23,436.75,437,436.5,437,23
20170301|2016-09-23 08:30,23,436,442,436,440.5,151
20170301|2016-09-23 09:00,23,440,440,438.5,440,40
20170301|2016-09-23 09:30,23,439.75,440.75,438.75,438.75,33
20170301|2016-09-23 10:00,23,437.75,439,436.5,438.75,48
20170301|2016-09-23 10:30,23,438.5,438.75,437.5,437.75,79
20170301|2016-09-23 11:00,23,437.75,438.75,437.5,438.25,191
20170301|2016-09-23 11:30,23,437.5,438.25,436.25,437,34
20170301|2016-09-23 12:00,23,437.5,437.5,436.75,436.75,38
20170301|2016-09-23 12:30,23,437,437.25,436.75,436.75,23
20170301|2016-09-23 13:00,23,437,438.5,436.5,437.5,179
20170301|2016-09-25 19:00,26,437.5,438,437.5,438,5
20170301|2016-09-25 19:30,26,438.25,438.25,438.25,438.25,2
20170301|2016-09-25 21:00,26,439.5,439.5,439.5,439.5,1
20170301|2016-09-25 21:30,26,439.5,439.5,439.5,439.5,2
20170301|2016-09-25 23:30,26,439.5,439.5,439.5,439.5,1
20170301|2016-09-26 00:00,26,439.25,439.25,438.25,438.25,4
20170301|2016-09-26 02:30,26,437.75,437.75,437.75,437.75,1
20170301|2016-09-26 03:00,26,437.5,437.5,437.5,437.5,2
20170301|2016-09-26 05:00,26,436.5,436.75,436.5,436.75,4
20170301|2016-09-26 05:30,26,436.75,436.75,436.75,436.75,5
20170301|2016-09-26 06:00,26,436.75,436.75,436.75,436.75,4
20170301|2016-09-26 06:30,26,436.75,436.75,436.5,436.5,2
20170301|2016-09-26 07:00,26,436.75,437.25,436.75,437,14
20170301|2016-09-26 07:30,26,436.75,436.75,436.75,436.75,1
20170301|2016-09-26 08:30,26,437.5,437.5,431.75,432.25,231
20170301|2016-09-26 09:00,26,432.25,434.25,431.75,432.75,23
20170301|2016-09-26 09:30,26,432,432.5,430.5,432.5,143
20170301|2016-09-26 10:00,26,431.75,433.25,431.5,433,56
20170301|2016-09-26 10:30,26,432.5,433.75,432.25,432.5,19
20170301|2016-09-26 11:00,26,432.25,432.25,431.25,431.5,32
20170301|2016-09-26 11:30,26,431.75,432,431.25,432,23
20170301|2016-09-26 12:00,26,432.25,432.25,431.75,431.75,6
20170301|2016-09-26 12:30,26,432.25,432.25,431.75,431.75,24
20170301|2016-09-26 13:00,26,431,431.75,430.5,430.5,189
20170301|2016-09-26 19:00,27,431.25,431.5,431.25,431.5,3
20170301|2016-09-26 20:30,27,431.75,431.75,431.75,431.75,5
20170301|2016-09-26 23:30,27,431.5,431.5,431.5,431.5,2
20170301|2016-09-27 00:00,27,431.5,431.5,431.5,431.5,1
20170301|2016-09-27 02:00,27,431.5,431.5,431.5,431.5,1
20170301|2016-09-27 03:00,27,431.5,431.5,431.5,431.5,1
20170301|2016-09-27 03:30,27,431.25,431.25,431.25,431.25,1
20170301|2016-09-27 05:00,27,431,431,431,431,8
20170301|2016-09-27 05:30,27,431,431,431,431,93
20170301|2016-09-27 06:00,27,432,432,432,432,1
20170301|2016-09-27 06:30,27,432.25,432.5,432.25,432.5,6
20170301|2016-09-27 07:00,27,432.75,433,432.5,432.5,12
20170301|2016-09-27 07:30,27,432.25,432.25,432,432,5
20170301|2016-09-27 08:30,27,432.75,432.75,429.75,430.5,179
20170301|2016-09-27 09:00,27,430.75,430.75,428.75,429.25,165
20170301|2016-09-27 09:30,27,429,429,427.25,429,47
20170301|2016-09-27 10:00,27,428.75,429.5,428.25,429.25,97
20170301|2016-09-27 10:30,27,429.25,434.25,429.25,431.75,255
20170301|2016-09-27 11:00,27,433,434,432.5,433.25,80
20170301|2016-09-27 11:30,27,433,433.25,432,432.25,98
20170301|2016-09-27 12:00,27,432.75,436,432.5,436,111
20170301|2016-09-27 12:30,27,436,436.75,434.75,435,61
20170301|2016-09-27 13:00,27,435,436.25,434.25,435.5,115
20170301|2016-09-27 19:00,28,435.75,436.5,435.75,436.5,11
20170301|2016-09-27 21:00,28,437,437,437,437,2
20170301|2016-09-28 00:30,28,436.75,436.75,436.75,436.75,2
20170301|2016-09-28 02:00,28,436.25,436.25,436.25,436.25,1
20170301|2016-09-28 03:30,28,435,435.5,435,435.5,50
20170301|2016-09-28 04:30,28,434.5,434.5,434.5,434.5,2
20170301|2016-09-28 07:00,28,434.5,434.5,434.5,434.5,3
20170301|2016-09-28 07:30,28,434.75,434.75,434.75,434.75,2
20170301|2016-09-28 08:30,28,435.25,439.25,435,437,333
20170301|2016-09-28 09:00,28,437.5,438.25,436.5,436.5,6
20170301|2016-09-28 09:30,28,436.75,438.75,436.75,437,71
20170301|2016-09-28 10:00,28,437,437.5,435.25,437,99
20170301|2016-09-28 10:30,28,437.5,438.25,437,438,30
20170301|2016-09-28 11:00,28,437.5,437.75,434.25,434.5,13
20170301|2016-09-28 11:30,28,434.75,437.75,434.75,437.25,74
20170301|2016-09-28 12:00,28,436.75,437,436,437,32
20170301|2016-09-28 12:30,28,437.25,437.5,435.75,436.5,64
20170301|2016-09-28 13:00,28,436,438.5,435.75,437,192
20170301|2016-09-28 19:00,29,437.5,437.5,437.5,437.5,1
20170301|2016-09-28 20:00,29,438,438,438,438,2
20170301|2016-09-28 20:30,29,438,438,438,438,4
20170301|2016-09-28 22:00,29,438,438,438,438,2
20170301|2016-09-28 23:30,29,438.25,438.25,438.25,438.25,6
20170301|2016-09-29 00:00,29,438.25,438.25,438.25,438.25,4
20170301|2016-09-29 00:30,29,438.25,438.25,438.25,438.25,11
20170301|2016-09-29 02:00,29,439,439.75,439,439.75,7
20170301|2016-09-29 02:30,29,440,440.5,440,440.5,9
20170301|2016-09-29 04:00,29,441,441,441,441,2
20170301|2016-09-29 04:30,29,441.25,441.25,441,441,8
20170301|2016-09-29 07:30,29,440,440.25,440,440.25,2
20170301|2016-09-29 08:30,29,440,440.75,437,437,135
20170301|2016-09-29 09:00,29,437.25,438.25,437,437.5,59
20170301|2016-09-29 09:30,29,437,437,433.5,435,98
20170301|2016-09-29 10:00,29,434.5,435.75,433.75,435.75,17
20170301|2016-09-29 10:30,29,435.5,436.25,435,435,39
20170301|2016-09-29 11:00,29,435.5,436.75,435.5,436.75,36
20170301|2016-09-29 11:30,29,437.5,438.5,437.5,438.5,40
20170301|2016-09-29 12:00,29,438.5,438.5,437.75,438,29
20170301|2016-09-29 12:30,29,437.5,437.5,434.5,434.75,28
20170301|2016-09-29 13:00,29,434.5,434.5,433.25,433.5,64
20170301|2016-09-29 19:00,30,433.25,434,432.75,434,77
20170301|2016-09-29 21:00,30,434,434,434,434,2
20170301|2016-09-29 23:00,30,434.25,434.25,434.25,434.25,1
20170301|2016-09-30 02:00,30,434.5,434.5,434.5,434.5,2
20170301|2016-09-30 03:00,30,434,434,433.75,433.75,9
20170301|2016-09-30 04:00,30,433.25,433.25,433.25,433.25,2
20170301|2016-09-30 05:00,30,433.25,433.25,433.25,433.25,1
20170301|2016-09-30 05:30,30,432.75,432.75,432.75,432.75,4
20170301|2016-09-30 06:00,30,433,433,433,433,1
20170301|2016-09-30 06:30,30,432.5,432.75,432.5,432.75,9
20170301|2016-09-30 07:00,30,432.75,433.25,432.75,433.25,26
20170301|2016-09-30 07:30,30,433,433.25,431.75,432,20
20170301|2016-09-30 08:30,30,431.75,432.5,430,430.5,239
20170301|2016-09-30 09:00,30,430.25,430.75,428.75,430.75,145
20170301|2016-09-30 09:30,30,430.5,430.5,428.75,430.25,95
20170301|2016-09-30 10:00,30,429.5,430,429.25,429.5,34
20170301|2016-09-30 10:30,30,429.5,430,428.25,429,71
20170301|2016-09-30 11:00,30,429,433,425,430,449
20170301|2016-09-30 11:30,30,430.5,431,428.75,430.75,459
20170301|2016-09-30 12:00,30,430.5,433.75,430.5,431.25,211
20170301|2016-09-30 12:30,30,431.5,431.5,428.25,428.25,98
20170301|2016-09-30 13:00,30,428.25,432.5,427.25,432.25,275
20170301|2016-10-02 19:00,3,429,430,428,428.75,37
20170301|2016-10-02 19:30,3,428.75,429,428.75,428.75,45
20170301|2016-10-02 20:00,3,428.75,429.25,428.75,429.25,31
20170301|2016-10-02 21:30,3,428.5,428.5,428.25,428.25,32
20170301|2016-10-02 22:30,3,429.75,430.25,429.75,430.25,2
20170301|2016-10-03 00:30,3,430.5,430.75,430.25,430.75,6
20170301|2016-10-03 01:00,3,430.75,430.75,430,430,34
20170301|2016-10-03 01:30,3,430,430,429.5,429.5,10
20170301|2016-10-03 02:00,3,429.75,430,429.25,429.5,17
20170301|2016-10-03 02:30,3,429,429,429,429,2
20170301|2016-10-03 03:00,3,429,429,429,429,2
20170301|2016-10-03 03:30,3,431.25,431.25,430.75,430.75,4
20170301|2016-10-03 04:00,3,430.75,430.75,430.5,430.5,10
20170301|2016-10-03 04:30,3,430.25,430.25,430,430.25,102
20170301|2016-10-03 05:00,3,430.5,430.5,430.5,430.5,1
20170301|2016-10-03 06:00,3,430.5,430.5,430.5,430.5,2
20170301|2016-10-03 06:30,3,429.25,430.25,429.25,430.25,3
20170301|2016-10-03 07:00,3,429.25,429.25,429,429,2
20170301|2016-10-03 07:30,3,429.25,429.25,429.25,429.25,6
20170301|2016-10-03 08:30,3,428.75,429.25,422.75,423.25,404
20170301|2016-10-03 09:00,3,423.25,423.5,422,422.5,304
20170301|2016-10-03 09:30,3,422,423.75,421.5,421.75,112
20170301|2016-10-03 10:00,3,422,422.25,421,421,120
20170301|2016-10-03 10:30,3,420.5,424.5,420,423,259
20170301|2016-10-03 11:00,3,423,424.25,422.25,424,97
20170301|2016-10-03 11:30,3,424.75,425.25,423,423.5,258
20170301|2016-10-03 12:00,3,423.5,424.25,423.25,423.5,87
20170301|2016-10-03 12:30,3,423.75,426,423.75,425.75,61
20170301|2016-10-03 13:00,3,425.75,426.75,422.25,422.25,467
20170301|2016-10-03 19:00,4,423.25,423.25,423,423,12
20170301|2016-10-03 19:30,4,422.25,422.25,422.25,422.25,1
20170301|2016-10-03 20:00,4,422.25,422.25,422.25,422.25,18
20170301|2016-10-03 20:30,4,422.25,422.25,422.25,422.25,11
20170301|2016-10-03 21:00,4,422,422.25,422,422.25,6
20170301|2016-10-03 21:30,4,422,422,422,422,4
20170301|2016-10-03 22:00,4,422.25,422.25,422.25,422.25,5
20170301|2016-10-04 01:00,4,422,422,422,422,2
20170301|2016-10-04 01:30,4,422,422,422,422,4
20170301|2016-10-04 02:00,4,422,422,422,422,1
20170301|2016-10-04 02:30,4,422,422,422,422,8
20170301|2016-10-04 03:00,4,421.75,421.75,421.75,421.75,2
20170301|2016-10-04 04:00,4,422,422,422,422,1
20170301|2016-10-04 04:30,4,421.75,421.75,421.5,421.5,27
20170301|2016-10-04 05:00,4,421.25,421.25,421,421,21
20170301|2016-10-04 05:30,4,421,421.25,421,421,30
20170301|2016-10-04 06:00,4,421.25,421.25,421,421.25,12
20170301|2016-10-04 06:30,4,421,421.25,420.75,421.25,5
20170301|2016-10-04 07:00,4,421,421,420.5,420.5,13
20170301|2016-10-04 07:30,4,420.25,421,420,421,14
20170301|2016-10-04 08:30,4,421,422.25,419.25,421.5,489
20170301|2016-10-04 09:00,4,421.75,424.75,421.5,424.5,130
20170301|2016-10-04 09:30,4,424.5,424.75,421,421.25,120
20170301|2016-10-04 10:00,4,421.5,422,420.5,421,113
20170301|2016-10-04 10:30,4,420.75,422.5,420.5,421.75,169
20170301|2016-10-04 11:00,4,422,423,421.75,422.75,127
20170301|2016-10-04 11:30,4,422.75,423,421.75,421.75,120
20170301|2016-10-04 12:00,4,422,422,420.75,421,95
20170301|2016-10-04 12:30,4,420.75,421.5,419.75,420,196
20170301|2016-10-04 13:00,4,420,420.75,418.5,418.5,350
20170301|2016-10-04 19:00,5,419,419,419,419,5
20170301|2016-10-04 19:30,5,419.5,419.5,419.5,419.5,1
20170301|2016-10-04 20:00,5,418.5,418.5,418.5,418.5,3
20170301|2016-10-04 21:00,5,418.25,419.25,418.25,419.25,21
20170301|2016-10-04 23:30,5,418.75,418.75,418.75,418.75,3
20170301|2016-10-05 01:00,5,418.75,418.75,418.75,418.75,3
20170301|2016-10-05 01:30,5,418.75,418.75,418.75,418.75,1
20170301|2016-10-05 02:30,5,418.5,418.5,418.5,418.5,1
20170301|2016-10-05 03:30,5,418.5,418.5,418.5,418.5,3
20170301|2016-10-05 04:00,5,418.5,418.5,418.5,418.5,18
20170301|2016-10-05 07:30,5,418.5,418.5,418.5,418.5,2
20170301|2016-10-05 08:30,5,418.75,421,418.25,419,199
20170301|2016-10-05 09:00,5,419.25,420.75,419,420.75,187
20170301|2016-10-05 09:30,5,420.5,429.25,420.5,429,590
20170301|2016-10-05 10:00,5,429.25,432,428,431.5,292
20170301|2016-10-05 10:30,5,431.75,432.5,430.25,431.5,115
20170301|2016-10-05 11:00,5,431.75,432.5,431.75,431.75,51
20170301|2016-10-05 11:30,5,432,432.25,431,431,51
20170301|2016-10-05 12:00,5,431,431.5,430.5,431.5,64
20170301|2016-10-05 12:30,5,431.5,433.25,431.5,432.75,55
20170301|2016-10-05 13:00,5,432.25,433,431,432.75,289
20170301|2016-10-05 19:00,6,431.5,432.5,431.5,432,16
20170301|2016-10-05 21:00,6,431.75,431.75,431.75,431.75,2
20170301|2016-10-05 21:30,6,431.75,431.75,431.5,431.5,22
20170301|2016-10-05 22:00,6,432,432.25,432,432.25,11
20170301|2016-10-06 02:30,6,431.75,432,431.75,432,5
20170301|2016-10-06 03:00,6,433.5,433.5,433.25,433.25,5
20170301|2016-10-06 04:00,6,433.25,433.25,433.25,433.25,1
20170301|2016-10-06 05:00,6,433.25,433.25,433.25,433.25,9
20170301|2016-10-06 06:00,6,433.25,433.25,433.25,433.25,1
20170301|2016-10-06 06:30,6,433.5,433.5,433.5,433.5,9
20170301|2016-10-06 07:00,6,433,433,432.75,433,5
20170301|2016-10-06 08:30,6,433.25,434.25,431.25,431.75,207
20170301|2016-10-06 09:00,6,431.75,431.75,427,427.75,236
20170301|2016-10-06 09:30,6,427.5,428,425,427,90
20170301|2016-10-06 10:00,6,427,427,423,424,169
20170301|2016-10-06 10:30,6,423.75,423.75,421.5,422.5,257
20170301|2016-10-06 11:00,6,422.5,422.5,420,420.5,177
20170301|2016-10-06 11:30,6,420,421.5,420,420.5,250
20170301|2016-10-06 12:00,6,420.75,421.25,420.5,420.75,99
20170301|2016-10-06 12:30,6,420.75,421.25,420,420.5,119
20170301|2016-10-06 13:00,6,420.25,422.25,420,422,125
20170301|2016-10-06 19:00,7,422.25,422.25,422.25,422.25,1
20170301|2016-10-06 19:30,7,423.5,423.5,423.5,423.5,1
20170301|2016-10-06 21:00,7,423.25,423.25,423.25,423.25,3
20170301|2016-10-06 21:30,7,422.75,423.5,422.75,423.25,45
20170301|2016-10-06 22:00,7,423.5,423.5,423.25,423.25,16
20170301|2016-10-06 22:30,7,423.25,424,423.25,424,17
20170301|2016-10-06 23:00,7,423.75,423.75,423.75,423.75,1
20170301|2016-10-06 23:30,7,424,424,424,424,4
20170301|2016-10-07 00:00,7,424,424,424,424,8
20170301|2016-10-07 00:30,7,424.25,424.25,424.25,424.25,51
20170301|2016-10-07 02:00,7,424,424,424,424,9
20170301|2016-10-07 02:30,7,423,423.25,423,423.25,9
20170301|2016-10-07 03:00,7,423,423.25,423,423.25,6
20170301|2016-10-07 03:30,7,424,424.25,424,424.25,9
20170301|2016-10-07 04:00,7,424.25,424.5,424.25,424.5,5
20170301|2016-10-07 04:30,7,424.25,424.25,424.25,424.25,2
20170301|2016-10-07 05:00,7,424.25,424.25,424.25,424.25,1
20170301|2016-10-07 06:00,7,423.5,423.5,423.5,423.5,4
20170301|2016-10-07 06:30,7,423.75,423.75,423.75,423.75,1
20170301|2016-10-07 07:00,7,424,424.5,423.5,423.5,45
20170301|2016-10-07 07:30,7,424,424,423.25,423.5,12
20170301|2016-10-07 08:30,7,424.5,426.5,421.5,426,537
20170301|2016-10-07 09:00,7,425.75,426,422.75,424.25,67
20170301|2016-10-07 09:30,7,424.25,425.5,422,422,102
20170301|2016-10-07 10:00,7,421.75,422.25,419.5,420.25,195
20170301|2016-10-07 10:30,7,420,422.5,418.5,421.75,108
20170301|2016-10-07 11:00,7,421.75,422.5,420.5,421,54
20170301|2016-10-07 11:30,7,421,421.5,420,420,137
20170301|2016-10-07 12:00,7,419.75,420,419.5,420,74
20170301|2016-10-07 12:30,7,419.5,421.25,419.5,420,61
20170301|2016-10-07 13:00,7,419.75,420,418.5,418.5,103
20170301|2016-10-09 19:00,10,420,421,420,421,3
20170301|2016-10-09 21:00,10,421,421,420.75,420.75,17
20170301|2016-10-09 21:30,10,420.75,420.75,420.75,420.75,5
20170301|2016-10-09 22:30,10,420.5,420.5,420.5,420.5,1
20170301|2016-10-09 23:30,10,420.75,420.75,420.75,420.75,2
20170301|2016-10-10 01:00,10,421.25,421.5,421.25,421.5,24
20170301|2016-10-10 02:00,10,421.25,421.25,421.25,421.25,1
20170301|2016-10-10 02:30,10,421.5,421.5,421.5,421.5,16
20170301|2016-10-10 03:00,10,421,421.75,421,421.75,7
20170301|2016-10-10 03:30,10,421.75,421.75,421.75,421.75,2
20170301|2016-10-10 04:30,10,422.5,422.5,422.5,422.5,4
20170301|2016-10-10 05:30,10,422.5,422.5,422.5,422.5,2
20170301|2016-10-10 06:00,10,422.75,422.75,422,422,14
20170301|2016-10-10 06:30,10,421.25,421.5,421.25,421.5,21
20170301|2016-10-10 07:00,10,421.25,421.25,421.25,421.25,2
20170301|2016-10-10 07:30,10,421.25,421.5,421,421,7
20170301|2016-10-10 08:30,10,421.5,424.25,421.5,422.75,356
20170301|2016-10-10 09:00,10,422.75,425,422.5,423,161
20170301|2016-10-10 09:30,10,423.25,424.25,420.5,420.5,126
20170301|2016-10-10 10:00,10,420.5,423.5,420,423.5,53
20170301|2016-10-10 10:30,10,423.75,424,422.75,423.25,18
20170301|2016-10-10 11:00,10,423.5,424,422.25,422.25,147
20170301|2016-10-10 11:30,10,422.5,423.25,422.25,422.75,77
20170301|2016-10-10 12:00,10,422,422,421.5,421.5,67
20170301|2016-10-10 12:30,10,421.75,422,421.25,421.75,12
20170301|2016-10-10 13:00,10,423.25,424.5,422.5,424,105
20170301|2016-10-10 19:00,11,422.75,423.5,422.25,423.5,6
20170301|2016-10-10 21:00,11,423.75,423.75,423.75,423.75,3
20170301|2016-10-10 21:30,11,424,424,424,424,4
20170301|2016-10-11 00:30,11,423.75,423.75,423.75,423.75,1
20170301|2016-10-11 03:00,11,423,423,423,423,4
20170301|2016-10-11 04:00,11,423.25,423.5,423.25,423.5,11
20170301|2016-10-11 05:00,11,423.25,423.25,423,423,10
20170301|2016-10-11 06:00,11,422.5,422.5,422.5,422.5,2
20170301|2016-10-11 06:30,11,421.5,421.5,421,421,4
20170301|2016-10-11 07:00,11,420.75,421,420.75,421,3
20170301|2016-10-11 08:30,11,422,422.25,419.5,421.75,134
20170301|2016-10-11 09:00,11,422,423.5,421.75,422.75,54
20170301|2016-10-11 09:30,11,423.25,423.5,421.75,422,129
20170301|2016-10-11 10:00,11,422.75,423,418.5,419.25,91
20170301|2016-10-11 10:30,11,420,421.5,419.5,421,41
20170301|2016-10-11 11:00,11,421.25,422.75,421,422.5,139
20170301|2016-10-11 11:30,11,423,423.25,422.25,422.5,33
20170301|2016-10-11 12:00,11,422.25,423.25,422.25,423,117
20170301|2016-10-11 12:30,11,423.25,425.5,423.25,424.5,257
20170301|2016-10-11 13:00,11,424.5,424.5,421,421.75,376
20170301|2016-10-11 19:00,12,421.5,421.5,420.75,420.75,7
20170301|2016-10-12 02:30,12,420.25,420.25,420.25,420.25,3
20170301|2016-10-12 03:30,12,420.25,420.25,420.25,420.25,2
20170301|2016-10-12 04:00,12,420.5,421.25,420.5,421.25,9
20170301|2016-10-12 04:30,12,421.25,421.25,421.25,421.25,4
20170301|2016-10-12 05:00,12,421,421,421,421,3
20170301|2016-10-12 07:00,12,421,421,421,421,3
20170301|2016-10-12 07:30,12,421.25,421.5,421.25,421.5,10
20170301|2016-10-12 08:30,12,420.75,423,419.25,420.5,298
20170301|2016-10-12 09:00,12,420.5,420.75,419.5,420.25,330
20170301|2016-10-12 09:30,12,420.25,423.75,420.25,422.5,179
20170301|2016-10-12 10:00,12,422.75,423.5,422,422.5,73
20170301|2016-10-12 10:30,12,423,423.75,420.75,421,249
20170301|2016-10-12 11:00,12,420.75,429,419.75,424.5,782
20170301|2016-10-12 11:30,12,424,424.5,420,420.75,162
20170301|2016-10-12 12:00,12,420.5,422.25,418.5,419.25,130
20170301|2016-10-12 12:30,12,419.5,419.75,418,418.5,171
20170301|2016-10-12 13:00,12,418.5,419,414,414.25,823
20170301|2016-10-12 19:00,13,414.5,416,414.5,415.25,52
20170301|2016-10-12 19:30,13,415.75,415.75,415.75,415.75,1
20170301|2016-10-12 20:30,13,415.75,416.5,415.75,416.5,11
20170301|2016-10-12 21:30,13,416,416.5,416,416.25,28
20170301|2016-10-12 22:00,13,416.25,417,416.25,416.25,18
20170301|2016-10-12 22:30,13,416.25,416.5,416.25,416.5,7
20170301|2016-10-12 23:00,13,416.5,416.5,416.25,416.25,5
20170301|2016-10-12 23:30,13,416.5,416.5,416.25,416.25,4
20170301|2016-10-13 01:00,13,416.25,416.75,416.25,416.75,6
20170301|2016-10-13 01:30,13,416.5,416.5,416.25,416.5,8
20170301|2016-10-13 02:00,13,417.25,417.75,417.25,417.75,4
20170301|2016-10-13 03:30,13,418.25,418.25,417.75,417.75,3
20170301|2016-10-13 06:30,13,418,419.5,418,419.5,3
20170301|2016-10-13 07:00,13,420,421,419.75,421,3
20170301|2016-10-13 07:30,13,421.25,421.25,419.75,419.75,5
20170301|2016-10-13 08:30,13,419.75,421,418.25,419.25,222
20170301|2016-10-13 09:00,13,419.25,422,419,421.5,229
20170301|2016-10-13 09:30,13,421.75,425.5,421.75,422.75,306
20170301|2016-10-13 10:00,13,422.5,424,422,423.5,52
20170301|2016-10-13 10:30,13,423.25,425.25,422.75,424.5,79
20170301|2016-10-13 11:00,13,424.25,426.5,424,424,137
20170301|2016-10-13 11:30,13,424,426.75,423.5,425.75,61
20170301|2016-10-13 12:00,13,426.25,430,426,427.25,454
20170301|2016-10-13 12:30,13,428,428.25,427.5,428,47
20170301|2016-10-13 13:00,13,428,431.75,428,431.25,365
20170301|2016-10-13 19:00,14,430.5,430.5,430.5,430.5,17
20170301|2016-10-13 19:30,14,429.5,429.5,429.5,429.5,15
20170301|2016-10-13 20:00,14,430.5,430.75,430.5,430.75,34
20170301|2016-10-13 20:30,14,430.75,432,430.75,432,14
20170301|2016-10-13 21:00,14,432,432.5,432,432.5,6
20170301|2016-10-13 21:30,14,432.75,432.75,432.75,432.75,24
20170301|2016-10-13 22:00,14,432.75,433.5,432.75,433.5,48
20170301|2016-10-13 22:30,14,433.75,434.5,433.75,434.5,9
20170301|2016-10-13 23:00,14,434.75,434.75,434.5,434.5,25
20170301|2016-10-13 23:30,14,433.75,433.75,433.75,433.75,1
20170301|2016-10-14 00:30,14,433.25,434.5,433.25,434.5,3
20170301|2016-10-14 01:00,14,433.25,433.25,433,433,4
20170301|2016-10-14 02:00,14,434.5,434.5,434.5,434.5,1
20170301|2016-10-14 03:00,14,435,435.5,435,435.5,9
20170301|2016-10-14 03:30,14,436,436.25,434.75,434.75,45
20170301|2016-10-14 04:00,14,435,436.5,435,436.5,72
20170301|2016-10-14 04:30,14,436.75,436.75,436.25,436.25,51
20170301|2016-10-14 05:00,14,436.5,436.75,436.5,436.75,10
20170301|2016-10-14 05:30,14,436.5,436.75,435.75,435.75,14
20170301|2016-10-14 06:30,14,435.75,435.75,435.25,435.25,13
20170301|2016-10-14 07:00,14,436.75,437,436,437,16
20170301|2016-10-14 07:30,14,437.75,438,435.25,435.25,25
20170301|2016-10-14 08:30,14,435.25,438.5,432.5,434,422
20170301|2016-10-14 09:00,14,433.75,436.25,432.5,436.25,221
20170301|2016-10-14 09:30,14,436.25,438.75,435.75,437.25,244
20170301|2016-10-14 10:00,14,437.5,438,433.75,435.75,217
20170301|2016-10-14 10:30,14,435.75,437.25,435.75,436.75,92
20170301|2016-10-14 11:00,14,436.5,438.75,436.25,438.25,110
20170301|2016-10-14 11:30,14,439,440.25,438.5,438.5,164
20170301|2016-10-14 12:00,14,438.5,440.5,438,439.25,162
20170301|2016-10-14 12:30,14,439.5,439.5,435.75,436.5,358
20170301|2016-10-14 13:00,14,436.5,436.75,433,433.5,285
20170301|2016-10-16 19:00,17,434.75,434.75,432.5,433.75,195
20170301|2016-10-16 19:30,17,434.5,434.5,434.5,434.5,3
20170301|2016-10-16 21:30,17,434.75,434.75,434.75,434.75,3
20170301|2016-10-16 22:00,17,434.75,434.75,434.75,434.75,1
20170301|2016-10-16 23:00,17,434.75,434.75,434.75,434.75,3
20170301|2016-10-16 23:30,17,434.75,434.75,434.75,434.75,2
20170301|2016-10-17 01:00,17,435.5,435.5,435.5,435.5,2
20170301|2016-10-17 02:00,17,435.5,435.75,435.5,435.75,10
20170301|2016-10-17 02:30,17,435.75,435.75,435.75,435.75,1
20170301|2016-10-17 03:30,17,435.75,435.75,435.75,435.75,2
20170301|2016-10-17 04:00,17,435.5,435.5,435.25,435.25,21
20170301|2016-10-17 05:30,17,435.75,435.75,435.75,435.75,1
20170301|2016-10-17 06:00,17,436.25,436.75,436.25,436.75,46
20170301|2016-10-17 06:30,17,436.75,436.75,436.75,436.75,59
20170301|2016-10-17 07:00,17,437.25,437.5,437.25,437.5,2
20170301|2016-10-17 07:30,17,438,438.5,438,438.5,3
20170301|2016-10-17 08:30,17,438.25,438.25,432.25,432.25,315
20170301|2016-10-17 09:00,17,432,434.5,430.25,434.5,122
20170301|2016-10-17 09:30,17,434.25,436.5,434,436.25,99
20170301|2016-10-17 10:00,17,437,438,434.75,437.5,117
20170301|2016-10-17 10:30,17,437.75,438.25,437.25,437.75,45
20170301|2016-10-17 11:00,17,438,438.25,437,437.5,71
20170301|2016-10-17 11:30,17,438,439,438,438.75,53
20170301|2016-10-17 12:00,17,439,440.25,438.25,438.5,92
20170301|2016-10-17 12:30,17,438.25,439,437.25,438.5,133
20170301|2016-10-17 13:00,17,439.5,440.25,437.25,437.75,292
20170301|2016-10-17 19:00,18,439,440,439,439.25,26
20170301|2016-10-17 19:30,18,439.5,439.5,439.5,439.5,6
20170301|2016-10-17 20:00,18,439.5,439.5,439.25,439.5,16
20170301|2016-10-17 21:30,18,440,440,440,440,3
20170301|2016-10-17 22:00,18,440,440,440,440,2
20170301|2016-10-18 01:00,18,439.5,439.5,439.5,439.5,4
20170301|2016-10-18 04:00,18,439.5,439.5,439.5,439.5,4
20170301|2016-10-18 05:30,18,439.25,439.75,439.25,439.75,12
20170301|2016-10-18 06:00,18,438.25,438.25,437.25,437.25,12
20170301|2016-10-18 07:00,18,437,437,436.75,436.75,5
20170301|2016-10-18 07:30,18,436,436,435.75,435.75,8
20170301|2016-10-18 08:30,18,435.75,438.5,435.25,436,193
20170301|2016-10-18 09:00,18,436.25,438.75,436,437,81
20170301|2016-10-18 09:30,18,436.5,440,436.5,438.5,122
20170301|2016-10-18 10:00,18,438,441.25,437.25,440.75,189
20170301|2016-10-18 10:30,18,440.5,443.5,440.5,441.75,405
20170301|2016-10-18 11:00,18,442,443,441.5,442.5,64
20170301|2016-10-18 11:30,18,442.5,443.75,442.5,443.25,127
20170301|2016-10-18 12:00,18,442.75,442.75,441.5,441.5,40
20170301|2016-10-18 12:30,18,441,441.5,438.25,438.5,108
20170301|2016-10-18 13:00,18,438.25,439,437.75,437.75,174
20170301|2016-10-18 19:00,19,439,439,438.5,438.5,21
20170301|2016-10-18 20:00,19,439.25,439.25,439.25,439.25,3
20170301|2016-10-18 21:00,19,438.75,439.75,438.75,439.25,3
20170301|2016-10-18 21:30,19,439,439,439,439,1
20170301|2016-10-18 22:00,19,439.75,439.75,439,439,2
20170301|2016-10-18 22:30,19,439.5,439.5,439.25,439.25,2
20170301|2016-10-18 23:00,19,439.75,439.75,439.75,439.75,1
20170301|2016-10-19 01:00,19,438.75,438.75,438.75,438.75,1
20170301|2016-10-19 01:30,19,439.5,439.75,439.5,439.75,7
20170301|2016-10-19 02:00,19,439.25,439.25,438.25,438.75,12
20170301|2016-10-19 03:00,19,438,438,438,438,3
20170301|2016-10-19 04:00,19,437.5,437.5,437.5,437.5,1
20170301|2016-10-19 04:30,19,437.5,437.5,437.5,437.5,3
20170301|2016-10-19 05:00,19,438.25,438.25,438.25,438.25,5
20170301|2016-10-19 05:30,19,437.75,437.75,437.75,437.75,1
20170301|2016-10-19 06:00,19,438.25,438.25,437.75,437.75,10
20170301|2016-10-19 07:00,19,438,438,437.75,437.75,4
20170301|2016-10-19 07:30,19,437.25,437.25,436.75,436.75,4
20170301|2016-10-19 08:30,19,436.75,438.5,434.5,438.25,127
20170301|2016-10-19 09:00,19,438,439,437,438.75,92
20170301|2016-10-19 09:30,19,439.25,440,438,439.5,89
20170301|2016-10-19 10:00,19,438.75,439,437.25,437.75,53
20170301|2016-10-19 10:30,19,438.75,440.75,438.25,440.5,83
20170301|2016-10-19 11:00,19,440.25,443.5,440.25,442.25,361
20170301|2016-10-19 11:30,19,442.5,444.25,441.5,441.75,604
20170301|2016-10-19 12:00,19,441.75,442,439.75,441.5,66
20170301|2016-10-19 12:30,19,441.5,442.25,440.5,440.5,149
20170301|2016-10-19 13:00,19,441.25,443,441.25,443,242
20170301|2016-10-19 19:00,20,442,442.5,442,442.5,74
20170301|2016-10-19 19:30,20,442.5,442.5,442.25,442.5,8
20170301|2016-10-19 20:00,20,442.75,443,442.75,443,23
20170301|2016-10-19 20:30,20,443,443.25,443,443.25,23
20170301|2016-10-19 21:00,20,443.25,443.25,443,443,5
20170301|2016-10-19 21:30,20,443.75,443.75,443.75,443.75,1
20170301|2016-10-19 22:00,20,443.5,443.75,443.5,443.75,5
20170301|2016-10-19 22:30,20,443.75,443.75,443.75,443.75,1
20170301|2016-10-19 23:30,20,443.75,443.75,443.75,443.75,1
20170301|2016-10-20 00:00,20,443.75,443.75,443.75,443.75,6
20170301|2016-10-20 01:00,20,444,444,444,444,6
20170301|2016-10-20 01:30,20,444,444.75,444,444.75,11
20170301|2016-10-20 02:30,20,444.75,445.25,444.75,445.25,98
20170301|2016-10-20 03:00,20,445,445,445,445,1
20170301|2016-10-20 03:30,20,445,445.25,444.5,444.5,9
20170301|2016-10-20 04:00,20,444.5,444.5,444,444.25,106
20170301|2016-10-20 04:30,20,444.5,445,444.25,445,127
20170301|2016-10-20 05:00,20,444.75,444.75,444.5,444.75,90
20170301|2016-10-20 06:00,20,444.75,444.75,444.25,444.25,44
20170301|2016-10-20 06:30,20,444,444,444,444,2
20170301|2016-10-20 07:00,20,444,444.75,444,444.5,8
20170301|2016-10-20 07:30,20,444,444,443.75,443.75,9
20170301|2016-10-20 08:30,20,444,444.75,439.75,440.25,360
20170301|2016-10-20 09:00,20,439.75,441.5,439.25,440.5,183
20170301|2016-10-20 09:30,20,440.25,441.75,439,441.75,440
20170301|2016-10-20 10:00,20,441.75,443.25,441,441,208
20170301|2016-10-20 10:30,20,441,441.25,440.5,440.5,123
20170301|2016-10-20 11:00,20,440.75,441.5,440.5,441.25,77
20170301|2016-10-20 11:30,20,441.25,442,441,441.25,135
20170301|2016-10-20 12:00,20,441.25,441.5,439.5,439.75,115
20170301|2016-10-20 12:30,20,439.5,440,439.5,439.75,97
20170301|2016-10-20 13:00,20,439.75,440.75,439,439.75,127
20170301|2016-10-20 19:00,21,440.5,441.5,440.5,441,46
20170301|2016-10-20 19:30,21,441.75,441.75,441.75,441.75,5
20170301|2016-10-20 20:00,21,441,441.5,441,441.5,11
20170301|2016-10-20 20:30,21,441.25,441.5,441.25,441.5,10
20170301|2016-10-20 21:00,21,441.25,441.5,441.25,441.5,10
20170301|2016-10-20 21:30,21,441.75,441.75,441.75,441.75,5
20170301|2016-10-20 22:00,21,441.75,441.75,441.75,441.75,8
20170301|2016-10-20 22:30,21,441.75,441.75,441.75,441.75,19
20170301|2016-10-20 23:00,21,441.75,441.75,441.75,441.75,2
20170301|2016-10-21 00:30,21,441.75,441.75,441.75,441.75,1
20170301|2016-10-21 01:30,21,441.75,441.75,441.75,441.75,1
20170301|2016-10-21 02:30,21,441.75,441.75,441.75,441.75,12
20170301|2016-10-21 03:00,21,441.75,441.75,441.5,441.5,6
20170301|2016-10-21 03:30,21,441.5,441.75,441.25,441.5,15
20170301|2016-10-21 04:00,21,441.25,441.25,441,441,3
20170301|2016-10-21 04:30,21,441.5,442,441.5,442,6
20170301|2016-10-21 05:00,21,441.75,441.75,441.75,441.75,3
20170301|2016-10-21 05:30,21,442,442,442,442,2
20170301|2016-10-21 07:00,21,441.75,441.75,441.75,441.75,2
20170301|2016-10-21 08:30,21,443,443,440.25,442,94
20170301|2016-10-21 09:00,21,441.5,441.5,439.25,440,189
20170301|2016-10-21 09:30,21,439.75,440.75,438.5,438.5,108
20170301|2016-10-21 10:00,21,438.25,439.25,438,439.25,44
20170301|2016-10-21 10:30,21,438.75,440,438.75,439,160
20170301|2016-10-21 11:00,21,439.25,439.75,439,439.5,75
20170301|2016-10-21 11:30,21,439.75,440.25,439.75,440,85
20170301|2016-10-21 12:00,21,439.75,440.25,439,439,133
20170301|2016-10-21 12:30,21,439.25,439.25,438.5,438.75,169
20170301|2016-10-21 13:00,21,439,439.75,438.75,439.5,164
20170301|2016-10-23 19:00,24,439.75,439.75,437,438,22
20170301|2016-10-23 19:30,24,438.5,439,438.5,439,11
20170301|2016-10-23 20:00,24,438,439,438,438.5,17
20170301|2016-10-23 20:30,24,438.75,439.25,438.75,439.25,4
20170301|2016-10-23 21:00,24,438.75,439.25,438.75,439,23
20170301|2016-10-23 21:30,24,439.75,439.75,439.75,439.75,1
20170301|2016-10-23 22:00,24,439.25,439.5,439.25,439.5,6
20170301|2016-10-23 22:30,24,439.25,439.5,439.25,439.5,18
20170301|2016-10-23 23:00,24,439.25,439.5,439.25,439.5,12
20170301|2016-10-23 23:30,24,439.25,439.5,439.25,439.5,6
20170301|2016-10-24 00:00,24,439.5,439.5,439.5,439.5,9
20170301|2016-10-24 00:30,24,439.5,439.5,439.5,439.5,11
20170301|2016-10-24 01:00,24,440,440,440,440,2
20170301|2016-10-24 01:30,24,440.25,440.5,440,440.25,7
20170301|2016-10-24 02:00,24,440.5,440.75,440.5,440.75,4
20170301|2016-10-24 02:30,24,441,441,440.75,440.75,13
20170301|2016-10-24 03:00,24,441,441,441,441,1
20170301|2016-10-24 03:30,24,441.25,441.25,441.25,441.25,1
20170301|2016-10-24 04:00,24,441.25,441.5,441.25,441.5,10
20170301|2016-10-24 04:30,24,441.5,441.5,441.5,441.5,2
20170301|2016-10-24 05:00,24,441.5,441.5,439.25,440.25,60
20170301|2016-10-24 05:30,24,440.25,440.5,440.25,440.25,9
20170301|2016-10-24 06:00,24,440.5,440.5,440.25,440.25,28
20170301|2016-10-24 06:30,24,440,440.25,439.75,439.75,3
20170301|2016-10-24 07:00,24,439.75,439.75,439.25,439.75,24
20170301|2016-10-24 07:30,24,439.5,439.75,439.5,439.75,12
20170301|2016-10-24 08:30,24,440.25,440.75,434.75,435.25,397
20170301|2016-10-24 09:00,24,435,435,432.5,433.5,308
20170301|2016-10-24 09:30,24,433.5,433.5,428.75,431.5,498
20170301|2016-10-24 10:00,24,430.75,430.75,429.75,430.75,101
20170301|2016-10-24 10:30,24,431,431,429,429.5,77
20170301|2016-10-24 11:00,24,429.75,430.75,429.25,429.5,71
20170301|2016-10-24 11:30,24,429.75,430.25,429.25,429.5,33
20170301|2016-10-24 12:00,24,429.25,430.25,428.5,430.25,101
20170301|2016-10-24 12:30,24,429.75,430.5,429.25,429.5,186
20170301|2016-10-24 13:00,24,429,431.25,429,430.75,246
20170301|2016-10-24 19:00,25,431.5,431.5,431,431,14
20170301|2016-10-24 19:30,25,431,431,430.5,430.5,15
20170301|2016-10-24 20:00,25,430.5,430.5,430.25,430.5,20
20170301|2016-10-24 20:30,25,430.25,430.25,429.75,429.75,8
20170301|2016-10-24 21:00,25,430,430,429.75,429.75,8
20170301|2016-10-24 22:00,25,429.75,429.75,429.75,429.75,5
20170301|2016-10-24 23:30,25,430,430,430,430,12
20170301|2016-10-25 00:00,25,431,431,431,431,2
20170301|2016-10-25 01:30,25,431.25,431.25,431.25,431.25,1
20170301|2016-10-25 02:00,25,430.75,431.25,430.75,431.25,11
20170301|2016-10-25 02:30,25,430.75,430.75,429.5,429.5,25
20170301|2016-10-25 03:00,25,429.25,429.25,429.25,429.25,1
20170301|2016-10-25 03:30,25,429,429,429,429,1
20170301|2016-10-25 04:00,25,429,429,428.75,428.75,4
20170301|2016-10-25 04:30,25,429.25,429.25,429.25,429.25,1
20170301|2016-10-25 05:00,25,429,429.5,429,429.5,2
20170301|2016-10-25 07:00,25,429.5,429.5,429.5,429.5,4
20170301|2016-10-25 07:30,25,431,431.25,430.75,430.75,5
20170301|2016-10-25 08:30,25,430.25,432.75,428.5,432.75,175
20170301|2016-10-25 09:00,25,431.75,432.75,428.75,429.5,174
20170301|2016-10-25 09:30,25,429.25,430.75,427.25,430.25,171
20170301|2016-10-25 10:00,25,431.5,435,431.5,433.5,110
20170301|2016-10-25 10:30,25,433.75,433.75,432,433,61
20170301|2016-10-25 11:00,25,432,433.25,431.5,433,47
20170301|2016-10-25 11:30,25,433,433.75,432.5,432.5,52
20170301|2016-10-25 12:00,25,432.5,432.5,430.5,431.25,56
20170301|2016-10-25 12:30,25,430.75,431.25,429.25,430,125
20170301|2016-10-25 13:00,25,429.75,432.75,429.75,430.25,231
20170301|2016-10-25 19:00,26,431,431.5,430.75,431.5,49
20170301|2016-10-25 19:30,26,431.5,431.5,431.5,431.5,15
20170301|2016-10-25 20:30,26,432,432,432,432,4
20170301|2016-10-26 01:00,26,432.5,433,432.5,433,3
20170301|2016-10-26 01:30,26,433.25,433.25,433.25,433.25,3
20170301|2016-10-26 02:00,26,434,434,433.75,433.75,4
20170301|2016-10-26 02:30,26,432.75,432.75,432.75,432.75,1
20170301|2016-10-26 03:00,26,434,434,432,432,39
20170301|2016-10-26 03:30,26,432,432,432,432,1
20170301|2016-10-26 04:00,26,431.5,432.5,431.5,432.5,14
20170301|2016-10-26 04:30,26,432.75,432.75,432.75,432.75,2
20170301|2016-10-26 06:30,26,433.5,433.5,433,433.25,10
20170301|2016-10-26 07:00,26,433.75,433.75,433.5,433.5,2
20170301|2016-10-26 07:30,26,433.25,433.5,433.25,433.5,4
20170301|2016-10-26 08:30,26,433,433.25,430.5,432.5,179
20170301|2016-10-26 09:00,26,432.25,436,432.25,435,159
20170301|2016-10-26 09:30,26,435,435.75,434.5,435.5,123
20170301|2016-10-26 10:00,26,435.75,439.25,435.75,438.25,146
20170301|2016-10-26 10:30,26,438.25,439,436.5,436.75,313
20170301|2016-10-26 11:00,26,436.5,437,436.25,437,69
20170301|2016-10-26 11:30,26,437.25,438,435.5,435.75,144
20170301|2016-10-26 12:00,26,436,436,434.75,435.5,43
20170301|2016-10-26 12:30,26,436,436.75,436,436.25,191
20170301|2016-10-26 13:00,26,436.25,437,433.75,434,504
20170301|2016-10-26 19:00,27,434,434.75,433.25,434.75,166
20170301|2016-10-26 19:30,27,434.75,434.75,434.75,434.75,5
20170301|2016-10-26 20:30,27,436,436,436,436,1
20170301|2016-10-26 21:30,27,436,436,436,436,1
20170301|2016-10-26 22:30,27,435.5,435.5,435.5,435.5,1
20170301|2016-10-27 02:00,27,436.5,436.5,436.5,436.5,1
20170301|2016-10-27 02:30,27,436.5,436.5,436.5,436.5,1
20170301|2016-10-27 03:30,27,437,437,436.25,436.25,25
20170301|2016-10-27 04:30,27,436.75,436.75,436.75,436.75,1
20170301|2016-10-27 05:00,27,437.25,437.5,437.25,437.25,45
20170301|2016-10-27 05:30,27,437.25,437.25,437.25,437.25,8
20170301|2016-10-27 06:00,27,436.75,436.75,436.75,436.75,8
20170301|2016-10-27 06:30,27,436.75,436.75,436.75,436.75,28
20170301|2016-10-27 07:00,27,436.5,436.5,435.25,435.25,19
20170301|2016-10-27 07:30,27,435,435,434.25,434.75,68
20170301|2016-10-27 08:30,27,436.25,436.5,432.75,433,305
20170301|2016-10-27 09:00,27,433.75,437,433.25,437,143
20170301|2016-10-27 09:30,27,437,439.25,437,437.25,160
20170301|2016-10-27 10:00,27,437.5,439,436.5,437.75,262
20170301|2016-10-27 10:30,27,438.5,438.75,437.25,437.5,157
20170301|2016-10-27 11:00,27,437.5,437.75,435.25,436.5,122
20170301|2016-10-27 11:30,27,436.75,437.25,436,436,36
20170301|2016-10-27 12:00,27,436.25,436.75,435.25,435.5,72
20170301|2016-10-27 12:30,27,435.5,435.75,434.75,435.25,47
20170301|2016-10-27 13:00,27,435.75,436.5,434.25,434.5,163
20170301|2016-10-27 19:00,28,435.25,436,435.25,436,8
20170301|2016-10-27 19:30,28,437,437,437,437,1
20170301|2016-10-27 20:30,28,437,437,437,437,2
20170301|2016-10-27 21:00,28,437.5,437.5,437.5,437.5,1
20170301|2016-10-27 21:30,28,436.25,436.5,436.25,436.5,7
20170301|2016-10-27 22:00,28,436.5,437,436.5,436.75,28
20170301|2016-10-28 01:00,28,436.75,436.75,436.75,436.75,3
20170301|2016-10-28 01:30,28,436.5,436.5,435.5,435.5,11
20170301|2016-10-28 02:30,28,436,436,435.5,435.75,11
20170301|2016-10-28 03:00,28,435.75,435.75,435.75,435.75,25
20170301|2016-10-28 04:00,28,435.25,435.25,435,435,3
20170301|2016-10-28 05:00,28,434.5,434.5,434,434,25
20170301|2016-10-28 05:30,28,434.25,434.25,434.25,434.25,2
20170301|2016-10-28 07:00,28,434.5,434.5,434.5,434.5,1
20170301|2016-10-28 08:30,28,433,433.75,430.25,431.5,218
20170301|2016-10-28 09:00,28,431.5,432.5,430.75,431,65
20170301|2016-10-28 09:30,28,431.25,432.5,430.5,430.75,109
20170301|2016-10-28 10:00,28,431,431.75,429.5,430.5,278
20170301|2016-10-28 10:30,28,430.5,431.25,430.5,430.5,61
20170301|2016-10-28 11:00,28,430.5,431.25,430.5,430.75,66
20170301|2016-10-28 11:30,28,430.75,431.5,430,430.5,151
20170301|2016-10-28 12:00,28,430.5,431,429.5,430.5,120
20170301|2016-10-28 12:30,28,430,430.5,429.75,430.5,60
20170301|2016-10-28 13:00,28,430.75,430.75,428.75,430,317
20170301|2016-10-30 19:00,31,430,430.25,429.75,430.25,6
20170301|2016-10-30 19:30,31,430.75,431.25,430.75,431.25,11
20170301|2016-10-30 20:00,31,430.75,430.75,430.75,430.75,5
20170301|2016-10-30 20:30,31,432,432.75,431.75,432.75,5
20170301|2016-10-30 23:30,31,431,431,431,431,16
20170301|2016-10-31 00:00,31,431.25,431.25,431,431,15
20170301|2016-10-31 01:00,31,431,431,431,431,1
20170301|2016-10-31 02:00,31,430.25,430.25,430.25,430.25,7
20170301|2016-10-31 03:00,31,429.75,430,429.75,429.75,50
20170301|2016-10-31 03:30,31,430,430.75,430,430.25,19
20170301|2016-10-31 04:00,31,430.5,430.5,430.5,430.5,5
20170301|2016-10-31 04:30,31,430.5,430.5,430.5,430.5,2
20170301|2016-10-31 05:30,31,430.25,430.25,430.25,430.25,3
20170301|2016-10-31 07:00,31,430.25,430.25,430,430,4
20170301|2016-10-31 07:30,31,430.5,431,430,430,12
20170301|2016-10-31 08:30,31,430,434,429.75,432,245
20170301|2016-10-31 09:00,31,432.5,432.75,429.75,430.25,220
20170301|2016-10-31 09:30,31,429.75,432.75,429.5,432.75,106
20170301|2016-10-31 10:00,31,432.75,434.25,432.5,433.5,267
20170301|2016-10-31 10:30,31,434,434.5,433,434,369
20170301|2016-10-31 11:00,31,433.75,433.75,433,433.25,26
20170301|2016-10-31 11:30,31,433.75,435,432,432,182
20170301|2016-10-31 12:00,31,431.75,432.25,430.75,431,230
20170301|2016-10-31 12:30,31,430.75,432.5,429.75,431.5,554
20170301|2016-10-31 13:00,31,432,433.25,431,432.5,1149
20170301|2016-10-31 19:00,1,432.5,433,432,432.75,10
20170301|2016-10-31 19:30,1,431.75,431.75,431.5,431.5,7
20170301|2016-10-31 20:00,1,431.5,431.75,431.5,431.75,9
20170301|2016-10-31 20:30,1,431.5,431.5,430.75,430.75,8
20170301|2016-10-31 21:00,1,431.75,432.5,431.75,432.5,7
20170301|2016-10-31 21:30,1,432.75,433,432.5,433,16
20170301|2016-10-31 22:00,1,432.5,432.75,432.5,432.75,10
20170301|2016-10-31 22:30,1,432.75,432.75,432.5,432.5,37
20170301|2016-10-31 23:00,1,432.5,432.75,432.5,432.75,4
20170301|2016-10-31 23:30,1,433,433,433,433,4
20170301|2016-11-01 00:00,1,433,433.25,433,433,12
20170301|2016-11-01 00:30,1,433.25,433.75,433.25,433.75,9
20170301|2016-11-01 01:00,1,434,434,434,434,3
20170301|2016-11-01 01:30,1,433.5,433.5,433.5,433.5,15
20170301|2016-11-01 02:30,1,433.25,433.25,433.25,433.25,2
20170301|2016-11-01 03:00,1,433,433.25,432.5,432.5,11
20170301|2016-11-01 03:30,1,432.25,432.5,432.25,432.5,26
20170301|2016-11-01 04:00,1,432.25,432.25,432.25,432.25,3
20170301|2016-11-01 04:30,1,432.25,432.5,432,432,4
20170301|2016-11-01 05:00,1,431.5,431.5,431.5,431.5,1
20170301|2016-11-01 05:30,1,432,432.75,432,432.75,11
20170301|2016-11-01 06:00,1,432.25,432.25,432.25,432.25,1
20170301|2016-11-01 06:30,1,431.75,432.25,431.75,432.25,15
20170301|2016-11-01 07:00,1,432,432,431.5,432,22
20170301|2016-11-01 07:30,1,432.25,432.25,432,432,4
20170301|2016-11-01 08:30,1,432.25,436.5,431.75,435,356
20170301|2016-11-01 09:00,1,435.25,435.25,431.75,432.25,373
20170301|2016-11-01 09:30,1,432,434.75,431,434.5,406
20170301|2016-11-01 10:00,1,433.25,434.5,433.25,433.5,172
20170301|2016-11-01 10:30,1,433.75,433.75,431.5,433,182
20170301|2016-11-01 11:00,1,432.75,433,431.75,431.75,173
20170301|2016-11-01 11:30,1,432,432,429.75,431.25,302
20170301|2016-11-01 12:00,1,431.25,431.25,430.5,431,172
20170301|2016-11-01 12:30,1,431,431,429.5,430,371
20170301|2016-11-01 13:00,1,430.25,432.25,429.75,431.75,597
20170301|2016-11-01 19:00,2,430.25,432,430.25,432,15
20170301|2016-11-01 19:30,2,432,433.5,432,433.5,15
20170301|2016-11-01 20:30,2,432.25,432.75,432.25,432.25,4
20170301|2016-11-01 21:00,2,432,432,432,432,4
20170301|2016-11-01 22:00,2,432,432,432,432,1
20170301|2016-11-01 22:30,2,432,432,432,432,3
20170301|2016-11-01 23:00,2,431.75,431.75,431.5,431.75,13
20170301|2016-11-01 23:30,2,432.25,432.25,432.25,432.25,2
20170301|2016-11-02 00:00,2,432,432,432,432,1
20170301|2016-11-02 04:30,2,432,432,432,432,5
20170301|2016-11-02 05:30,2,431.5,432,431.5,432,11
20170301|2016-11-02 06:00,2,431.5,431.5,431.25,431.25,2
20170301|2016-11-02 06:30,2,432,432,431.75,431.75,9
20170301|2016-11-02 07:00,2,432.25,432.75,432.25,432.5,81
20170301|2016-11-02 07:30,2,432.5,433.25,432.5,433.25,25
20170301|2016-11-02 08:30,2,433,436.75,433,433.5,331
20170301|2016-11-02 09:00,2,433,434.25,430.25,430.75,446
20170301|2016-11-02 09:30,2,430.25,432,430,430.5,296
20170301|2016-11-02 10:00,2,430.5,433.5,430.5,433.25,74
20170301|2016-11-02 10:30,2,433.5,433.75,431.75,433.25,63
20170301|2016-11-02 11:00,2,433.5,433.5,431.5,432.5,72
20170301|2016-11-02 11:30,2,432.25,432.75,432,432,45
20170301|2016-11-02 12:00,2,432,432,430.5,431,72
20170301|2016-11-02 12:30,2,430.5,432.5,430.5,432.5,180
20170301|2016-11-02 13:00,2,432.75,433.75,431.75,433,388
20170301|2016-11-02 19:00,3,433,433.25,433,433.25,4
20170301|2016-11-02 20:00,3,433.5,433.75,433.5,433.75,2
20170301|2016-11-02 21:00,3,432.75,432.75,432.75,432.75,1
20170301|2016-11-02 21:30,3,432,432.25,432,432.25,16
20170301|2016-11-02 22:00,3,432,432.25,432,432.25,16
20170301|2016-11-02 22:30,3,432,432.25,432,432.25,10
20170301|2016-11-02 23:30,3,432.25,432.25,432.25,432.25,4
20170301|2016-11-03 01:00,3,432.25,432.5,432,432,5
20170301|2016-11-03 02:00,3,432.5,432.5,432,432,5
20170301|2016-11-03 02:30,3,432,432,432,432,4
20170301|2016-11-03 03:00,3,432,432,432,432,2
20170301|2016-11-03 03:30,3,432.25,432.25,432,432.25,7
20170301|2016-11-03 04:00,3,432,432.25,432,432.25,15
20170301|2016-11-03 05:00,3,433,433,432.5,433,90
20170301|2016-11-03 05:30,3,433,433,432.25,432.75,76
20170301|2016-11-03 06:00,3,432.75,432.75,432.75,432.75,9
20170301|2016-11-03 06:30,3,433,433,433,433,3
20170301|2016-11-03 07:00,3,433,433.25,432.75,433.25,11
20170301|2016-11-03 07:30,3,432.75,432.75,431.75,432,59
20170301|2016-11-03 08:30,3,431.25,433.75,431,432.75,240
20170301|2016-11-03 09:00,3,432.25,434.5,431.5,434.25,127
20170301|2016-11-03 09:30,3,434.5,436.25,432,433.5,541
20170301|2016-11-03 10:00,3,433.25,433.25,430.75,431,295
20170301|2016-11-03 10:30,3,431.25,431.5,429.25,429.75,340
20170301|2016-11-03 11:00,3,430,430,427.25,427.5,258
20170301|2016-11-03 11:30,3,427.25,429,427.25,428,126
20170301|2016-11-03 12:00,3,428,428.75,427.25,427.25,111
20170301|2016-11-03 12:30,3,427.5,428.75,427.25,428.5,309
20170301|2016-11-03 13:00,3,428.25,430.25,427.75,429.75,394
20170301|2016-11-03 19:00,4,429.5,430.25,428,428,47
20170301|2016-11-03 19:30,4,428,428.75,427.5,427.5,41
20170301|2016-11-03 20:00,4,428.25,428.25,427.75,427.75,35
20170301|2016-11-03 20:30,4,428,428,427.5,427.5,10
20170301|2016-11-03 21:00,4,427.75,427.75,427.25,427.25,13
20170301|2016-11-03 21:30,4,427.5,428.25,427.5,427.75,44
20170301|2016-11-03 22:00,4,428,428,427.75,427.75,4
20170301|2016-11-03 22:30,4,427.75,428.25,427.75,427.75,29
20170301|2016-11-03 23:00,4,427.75,427.75,427.75,427.75,8
20170301|2016-11-03 23:30,4,428,428,427.75,427.75,26
20170301|2016-11-04 00:00,4,427.75,427.75,427.75,427.75,19
20170301|2016-11-04 00:30,4,427.75,427.75,427.5,427.5,5
20170301|2016-11-04 01:00,4,427.5,427.5,427.5,427.5,19
20170301|2016-11-04 01:30,4,427.5,427.5,426.75,426.75,53
20170301|2016-11-04 02:00,4,426.75,427.25,426.75,427,48
20170301|2016-11-04 02:30,4,427.25,428,427.25,428,32
20170301|2016-11-04 03:00,4,428,428,426.75,427,55
20170301|2016-11-04 03:30,4,427,427,426.25,426.5,67
20170301|2016-11-04 04:00,4,426.75,427,426.25,427,65
20170301|2016-11-04 04:30,4,426.5,427,426.25,426.75,47
20170301|2016-11-04 05:00,4,427,427.25,426.75,427,88
20170301|2016-11-04 05:30,4,427,427,426.75,426.75,51
20170301|2016-11-04 06:00,4,427,427.5,426.75,427.25,59
20170301|2016-11-04 06:30,4,427.25,427.5,426.75,427,63
20170301|2016-11-04 07:00,4,426.75,427,425.5,425.5,186
20170301|2016-11-04 07:30,4,426,426,426,426,1
20170301|2016-11-04 08:30,4,425.75,428.5,425.5,428,344
20170301|2016-11-04 09:00,4,428.25,429.5,428.25,428.5,187
20170301|2016-11-04 09:30,4,427.75,429.5,427.5,428.5,44
20170301|2016-11-04 10:00,4,428.5,429.25,427.25,427.75,85
20170301|2016-11-04 10:30,4,427.5,429,427,427.5,84
20170301|2016-11-04 11:00,4,427.75,428.25,427.25,427.5,51
20170301|2016-11-04 11:30,4,427.5,427.5,426.5,427,137
20170301|2016-11-04 12:00,4,426.5,427,426,426.25,128
20170301|2016-11-04 12:30,4,426,426.75,425.75,426,123
20170301|2016-11-04 13:00,4,426.25,430.25,426.25,429.75,534
20170301|2016-11-06 19:00,7,430,430,429.5,429.5,34
20170301|2016-11-06 19:30,7,430,430,429.25,429.25,2
20170301|2016-11-06 20:00,7,429.5,429.5,429.5,429.5,5
20170301|2016-11-06 20:30,7,429.5,429.5,429.5,429.5,1
20170301|2016-11-06 21:00,7,430,430,429.75,429.75,10
20170301|2016-11-06 21:30,7,429.75,429.75,429.75,429.75,2
20170301|2016-11-06 22:00,7,429.75,430,429.75,430,5
20170301|2016-11-06 22:30,7,429.75,429.75,429.75,429.75,7
20170301|2016-11-06 23:00,7,429.75,430,429.75,429.75,4
20170301|2016-11-06 23:30,7,430,431,429.75,430,28
20170301|2016-11-07 00:00,7,430.5,430.5,430.5,430.5,9
20170301|2016-11-07 00:30,7,430.25,430.25,430.25,430.25,11
20170301|2016-11-07 01:30,7,430.25,430.25,430.25,430.25,1
20170301|2016-11-07 02:00,7,430.25,430.25,430.25,430.25,1
20170301|2016-11-07 02:30,7,430.25,430.25,430.25,430.25,4
20170301|2016-11-07 03:00,7,430.25,430.5,430,430.25,25
20170301|2016-11-07 03:30,7,430.25,430.75,430.25,430.25,22
20170301|2016-11-07 04:00,7,430.25,430.25,429.75,429.75,13
20170301|2016-11-07 04:30,7,430.75,430.75,430.25,430.25,2
20170301|2016-11-07 05:00,7,430.25,431,430.25,430.5,24
20170301|2016-11-07 05:30,7,430.5,430.5,430.5,430.5,2
20170301|2016-11-07 06:00,7,430.25,430.5,430,430,27
20170301|2016-11-07 06:30,7,430,431,430,430.5,22
20170301|2016-11-07 07:00,7,431,431,430.25,430.5,17
20170301|2016-11-07 07:30,7,430.5,430.5,430.25,430.25,34
20170301|2016-11-07 08:30,7,430.25,430.75,426.25,427.5,424
20170301|2016-11-07 09:00,7,427.5,428.25,426.25,427.25,247
20170301|2016-11-07 09:30,7,427.25,429.25,427.25,427.5,206
20170301|2016-11-07 10:00,7,427.25,427.75,426.75,426.75,78
20170301|2016-11-07 10:30,7,426.75,426.75,426,426,59
20170301|2016-11-07 11:00,7,426,426,425.5,426,92
20170301|2016-11-07 11:30,7,425.75,426.25,425.25,425.75,153
20170301|2016-11-07 12:00,7,426,426.25,425,425,175
20170301|2016-11-07 12:30,7,425,425.5,423.75,423.75,472
20170301|2016-11-07 13:00,7,424,429,423.75,428.25,957
20170301|2016-11-07 19:00,8,428.25,428.75,427.75,427.75,172
20170301|2016-11-07 20:00,8,427.5,427.5,427.5,427.5,3
20170301|2016-11-07 20:30,8,427.5,427.5,427.5,427.5,16
20170301|2016-11-07 21:00,8,427,427,427,427,38
20170301|2016-11-07 21:30,8,427,427,427,427,12
20170301|2016-11-07 23:30,8,427,427,427,427,11
20170301|2016-11-08 00:00,8,426.5,427.25,426.5,427.25,2
20170301|2016-11-08 00:30,8,427,427,427,427,1
20170301|2016-11-08 01:00,8,427.75,428.25,427.75,428.25,5
20170301|2016-11-08 02:30,8,428.5,429,428.5,429,10
20170301|2016-11-08 03:00,8,429.75,430.5,429.75,430.5,9
20170301|2016-11-08 04:00,8,430,430,430,430,1
20170301|2016-11-08 04:30,8,429.5,429.5,429.5,429.5,1
20170301|2016-11-08 05:00,8,429,429,429,429,10
20170301|2016-11-08 06:30,8,429.5,429.5,429,429,3
20170301|2016-11-08 07:00,8,429.25,429.25,428.75,429.25,7
20170301|2016-11-08 07:30,8,429.25,429.75,428.75,429.75,121
20170301|2016-11-08 08:30,8,429,436,428.75,432.5,1139
20170301|2016-11-08 09:00,8,432.5,433.5,431.75,433,171
20170301|2016-11-08 09:30,8,433.5,435.25,433,434.75,493
20170301|2016-11-08 10:00,8,435,437.5,434.5,437.25,490
20170301|2016-11-08 10:30,8,437.25,439.75,436,436,811
20170301|2016-11-08 11:00,8,436,436.75,432.75,433.25,340
20170301|2016-11-08 11:30,8,433,435,432.25,434.5,356
20170301|2016-11-08 12:00,8,434,434.25,431,431.5,171
20170301|2016-11-08 12:30,8,431.25,431.75,430.75,431.75,124
20170301|2016-11-08 13:00,8,431.75,435.75,431.75,434,855
20170301|2016-11-08 19:00,9,434,435,433,433,44
20170301|2016-11-08 20:00,9,432.5,432.5,432.25,432.25,23
20170301|2016-11-08 20:30,9,432.25,432.5,431.25,432.5,79
20170301|2016-11-08 21:00,9,432.75,432.75,431.25,431.25,21
20170301|2016-11-08 21:30,9,431,431,429.25,429.25,8
20170301|2016-11-08 22:00,9,429.5,429.75,429.5,429.75,8
20170301|2016-11-08 22:30,9,431,431,431,431,23
20170301|2016-11-08 23:00,9,430.75,430.75,430.75,430.75,29
20170301|2016-11-08 23:30,9,432.25,433.5,432.25,433.5,7
20170301|2016-11-09 00:00,9,433,433,431.75,431.75,7
20170301|2016-11-09 00:30,9,431.75,431.75,430,431.25,17
20170301|2016-11-09 01:30,9,431,431.25,430.5,431,28
20170301|2016-11-09 02:00,9,431.25,431.75,431.25,431.75,10
20170301|2016-11-09 02:30,9,430.75,431,430.25,431,12
20170301|2016-11-09 03:00,9,431.25,431.75,431.25,431.75,3
20170301|2016-11-09 03:30,9,430.75,431,430.75,430.75,20
20170301|2016-11-09 04:00,9,431,431.25,431,431.25,6
20170301|2016-11-09 04:30,9,430,430.5,429.25,430.25,29
20170301|2016-11-09 05:00,9,430.25,430.25,430,430,2
20170301|2016-11-09 05:30,9,430.25,430.5,430.25,430.5,12
20170301|2016-11-09 06:00,9,430.25,430.25,430.25,430.25,38
20170301|2016-11-09 06:30,9,430.25,431.25,430,431.25,144
20170301|2016-11-09 07:00,9,431.25,431.25,430.75,430.75,12
20170301|2016-11-09 07:30,9,430.5,431.25,430.25,430.25,15
20170301|2016-11-09 08:30,9,431,434.25,430,433.75,610
20170301|2016-11-09 09:00,9,433.75,435.25,432,433.75,242
20170301|2016-11-09 09:30,9,434,435.25,431.5,431.5,241
20170301|2016-11-09 10:00,9,431.25,433.75,430,433.25,288
20170301|2016-11-09 10:30,9,433.75,434.75,431.75,433,110
20170301|2016-11-09 11:00,9,430.75,432.25,424.75,429,1785
20170301|2016-11-09 11:30,9,428.25,431,428,431,413
20170301|2016-11-09 12:00,9,431,431.25,428.75,428.75,115
20170301|2016-11-09 12:30,9,429.25,429.75,428.5,429.5,65
20170301|2016-11-09 13:00,9,430,430,426.75,427.75,493
20170301|2016-11-09 19:00,10,429.5,429.75,428.5,429.25,35
20170301|2016-11-09 20:00,10,429.25,429.25,428.75,428.75,16
20170301|2016-11-09 20:30,10,428.75,429.75,428.75,429.75,47
20170301|2016-11-09 22:30,10,429.75,429.75,429.75,429.75,1
20170301|2016-11-09 23:00,10,429.5,429.5,429.5,429.5,3
20170301|2016-11-09 23:30,10,430,430.75,430,430.75,46
20170301|2016-11-10 01:00,10,431.75,433.75,431.75,433,46
20170301|2016-11-10 02:00,10,432,432.25,431.5,431.5,11
20170301|2016-11-10 03:00,10,432,432.75,432,432.75,7
20170301|2016-11-10 03:30,10,432.75,432.75,432,432,5
20170301|2016-11-10 04:00,10,431.75,431.75,431.75,431.75,2
20170301|2016-11-10 04:30,10,431.25,431.75,431.25,431.75,5
20170301|2016-11-10 05:00,10,431.5,431.5,431,431,19
20170301|2016-11-10 05:30,10,431,431,430.75,431,83
20170301|2016-11-10 06:30,10,430.75,430.75,430.75,430.75,1
20170301|2016-11-10 07:00,10,430.5,430.75,430,430.25,16
20170301|2016-11-10 07:30,10,430,431.25,429.5,430.75,108
20170301|2016-11-10 08:30,10,431.5,432.75,427,427.25,949
20170301|2016-11-10 09:00,10,427,428.5,425.5,427,541
20170301|2016-11-10 09:30,10,426.75,429.5,424.75,429.25,698
20170301|2016-11-10 10:00,10,429.25,430,426,426.75,253
20170301|2016-11-10 10:30,10,426.5,428,426.25,427.25,363
20170301|2016-11-10 11:00,10,427,427.75,425.75,426,360
20170301|2016-11-10 11:30,10,426.25,426.75,425.5,425.75,188
20170301|2016-11-10 12:00,10,425.75,426.5,425.5,426,230
20170301|2016-11-10 12:30,10,426,427,425.75,425.75,175
20170301|2016-11-10 13:00,10,425.75,426.75,424.75,425.75,561
20170301|2016-11-10 19:00,11,426.5,428.25,426,428.25,6
20170301|2016-11-10 19:30,11,427.75,427.75,427.75,427.75,4
20170301|2016-11-10 20:00,11,427.25,427.25,427,427,4
20170301|2016-11-10 20:30,11,426.75,427.5,426.75,427.5,16
20170301|2016-11-10 21:00,11,427.5,429.5,427.5,428.75,152
20170301|2016-11-10 21:30,11,428,428,428,428,2
20170301|2016-11-10 22:00,11,427.75,427.75,427.75,427.75,1
20170301|2016-11-10 23:30,11,428.75,428.75,428.25,428.25,49
20170301|2016-11-11 00:30,11,428,428,428,428,1
20170301|2016-11-11 01:30,11,428,428,427.5,427.5,5
20170301|2016-11-11 02:00,11,427.75,427.75,427.75,427.75,5
20170301|2016-11-11 02:30,11,427.5,427.75,427.5,427.75,11
20170301|2016-11-11 03:00,11,427.5,427.5,427.25,427.25,5
20170301|2016-11-11 03:30,11,426.75,426.75,425.75,426,10
20170301|2016-11-11 05:00,11,426.25,426.25,426,426,5
20170301|2016-11-11 05:30,11,425.75,425.75,425.75,425.75,1
20170301|2016-11-11 06:00,11,426.5,427.75,426.5,427.75,9
20170301|2016-11-11 06:30,11,427.25,427.5,427.25,427.5,6
20170301|2016-11-11 07:00,11,428.25,429.75,428.25,429.25,186
20170301|2016-11-11 07:30,11,429.25,430.25,429,429.5,160
20170301|2016-11-11 08:30,11,429.25,429.5,424.75,428.5,1196
20170301|2016-11-11 09:00,11,428.5,428.5,425.5,426.25,413
20170301|2016-11-11 09:30,11,426.5,428.5,425,428.5,508
20170301|2016-11-11 10:00,11,428.25,429.25,427.25,427.75,688
20170301|2016-11-11 10:30,11,427.75,427.75,425.5,427.25,416
20170301|2016-11-11 11:00,11,427,427.5,426.25,426.25,259
20170301|2016-11-11 11:30,11,426.25,426.5,426,426.5,169
20170301|2016-11-11 12:00,11,426.5,427.75,426.25,426.5,162
20170301|2016-11-11 12:30,11,426.25,426.75,425.75,426,277
20170301|2016-11-11 13:00,11,425.75,428,425.5,427.5,284
20170301|2016-11-13 19:00,14,427.75,429,426.5,427.5,40
20170301|2016-11-13 20:30,14,427.75,427.75,427.75,427.75,2
20170301|2016-11-13 21:00,14,426.5,426.5,426,426,10
20170301|2016-11-13 21:30,14,426.25,426.25,426,426,15
20170301|2016-11-13 22:00,14,426,426,425.75,425.75,25
20170301|2016-11-13 23:00,14,427.25,427.25,427.25,427.25,6
20170301|2016-11-14 00:30,14,426.75,427,426.75,427,2
20170301|2016-11-14 01:00,14,427,427,426.75,426.75,6
20170301|2016-11-14 02:00,14,426.5,426.5,426.5,426.5,4
20170301|2016-11-14 02:30,14,426.75,427,426.75,427,3
20170301|2016-11-14 03:00,14,426.75,426.75,426.75,426.75,2
20170301|2016-11-14 03:30,14,426,426.25,425.75,426.25,44
20170301|2016-11-14 04:00,14,425.5,425.5,425.25,425.5,15
20170301|2016-11-14 04:30,14,425,425.25,424,424.25,77
20170301|2016-11-14 05:00,14,424.25,424.25,423.25,423.5,18
20170301|2016-11-14 05:30,14,423.5,423.75,423.25,423.25,67
20170301|2016-11-14 06:00,14,423,423.5,422.75,423.5,106
20170301|2016-11-14 06:30,14,423,423,423,423,5
20170301|2016-11-14 07:00,14,423.25,424,423,424,23
20170301|2016-11-14 07:30,14,424.25,424.5,424.25,424.25,74
20170301|2016-11-14 08:30,14,424.25,424.5,421,423.25,1803
20170301|2016-11-14 09:00,14,423.5,424,422.25,422.25,727
20170301|2016-11-14 09:30,14,422.5,422.5,420.25,422,928
20170301|2016-11-14 10:00,14,421.75,423.5,421,422,312
20170301|2016-11-14 10:30,14,422,422,420.75,422,485
20170301|2016-11-14 11:00,14,422,422.5,421,422,243
20170301|2016-11-14 11:30,14,421.75,422,421,421.25,176
20170301|2016-11-14 12:00,14,421,421.75,420.25,420.25,132
20170301|2016-11-14 12:30,14,420.75,421,419.25,419.25,509
20170301|2016-11-14 13:00,14,419.25,421.25,418.5,421.25,486
20170301|2016-11-14 19:00,15,420,421.75,419.75,421.75,60
20170301|2016-11-14 19:30,15,421.75,421.75,421.75,421.75,1
20170301|2016-11-14 20:00,15,422,422,420.75,420.75,107
20170301|2016-11-14 20:30,15,420.75,420.75,420.25,420.25,33
20170301|2016-11-14 21:00,15,420.25,420.25,419.5,419.5,69
20170301|2016-11-14 21:30,15,419.5,419.5,419.25,419.25,19
20170301|2016-11-14 22:00,15,419.25,419.25,419,419.25,43
20170301|2016-11-14 22:30,15,419.25,419.25,419.25,419.25,2
20170301|2016-11-14 23:30,15,419.5,419.5,419.5,419.5,1
20170301|2016-11-15 00:30,15,420,420,420,420,6
20170301|2016-11-15 01:00,15,420.25,420.5,420,420.5,10
20170301|2016-11-15 01:30,15,421,421,420.25,420.25,18
20170301|2016-11-15 02:00,15,420.25,421.5,420.25,421.5,13
20170301|2016-11-15 02:30,15,421.25,421.75,421.25,421.5,10
20170301|2016-11-15 03:00,15,421.5,421.5,421.25,421.25,7
20170301|2016-11-15 03:30,15,421.5,422,421.5,422,6
20170301|2016-11-15 04:00,15,422.25,423.25,422.25,422.25,63
20170301|2016-11-15 04:30,15,422.25,422.25,421.5,422,17
20170301|2016-11-15 05:00,15,421.75,421.75,421.5,421.75,7
20170301|2016-11-15 05:30,15,421.5,421.75,421.25,421.25,79
20170301|2016-11-15 06:00,15,421.5,421.5,421.25,421.25,3
20170301|2016-11-15 07:00,15,421.25,423.75,421,423,176
20170301|2016-11-15 07:30,15,423,423.25,422.75,422.75,16
20170301|2016-11-15 08:30,15,423,423.5,420.5,422.75,866
20170301|2016-11-15 09:00,15,422.5,422.75,420,420.25,1136
20170301|2016-11-15 09:30,15,420.75,422,419.75,422,556
20170301|2016-11-15 10:00,15,421.75,422.5,421.25,421.25,469
20170301|2016-11-15 10:30,15,421.25,422,420.5,421.25,846
20170301|2016-11-15 11:00,15,421.25,425.25,421.25,422.25,858
20170301|2016-11-15 11:30,15,422.5,423.5,421.5,423.5,526
20170301|2016-11-15 12:00,15,423.25,424.75,423,424,573
20170301|2016-11-15 12:30,15,423.75,424.25,422.75,424,846
20170301|2016-11-15 13:00,15,424.25,425.75,423.75,425.25,645
20170301|2016-11-15 19:00,16,425,425.5,424.5,424.75,60
20170301|2016-11-15 19:30,16,425,425,423.75,424.25,47
20170301|2016-11-15 20:00,16,423.75,424.25,423.75,424.25,3
20170301|2016-11-15 20:30,16,424.75,425,424.75,425,4
20170301|2016-11-15 21:00,16,424.75,425,424.5,424.75,15
20170301|2016-11-16 01:00,16,425,425.25,425,425.25,14
20170301|2016-11-16 01:30,16,425.75,425.75,425.75,425.75,1
20170301|2016-11-16 02:00,16,425.75,425.75,425.75,425.75,5
20170301|2016-11-16 02:30,16,425.75,425.75,425.75,425.75,2
20170301|2016-11-16 03:00,16,425.5,425.5,425,425,11
20170301|2016-11-16 03:30,16,425.25,425.25,425.25,425.25,2
20170301|2016-11-16 04:00,16,425.25,425.25,425.25,425.25,3
20170301|2016-11-16 04:30,16,425,425.25,424.75,425.25,34
20170301|2016-11-16 05:00,16,425.25,425.25,424.75,425.25,34
20170301|2016-11-16 05:30,16,424.75,425,424.75,424.75,41
20170301|2016-11-16 06:00,16,425,425,424.75,424.75,13
20170301|2016-11-16 06:30,16,424.5,424.75,424,424.75,56
20170301|2016-11-16 07:00,16,424.75,425,424.5,424.5,12
20170301|2016-11-16 07:30,16,424.75,425.25,424.75,425.25,11
20170301|2016-11-16 08:30,16,424.5,425.75,421.5,422.25,1006
20170301|2016-11-16 09:00,16,422,423.75,421.5,422,719
20170301|2016-11-16 09:30,16,421.75,422.25,418.5,418.5,1005
20170301|2016-11-16 10:00,16,418.5,421.75,418.5,421.25,656
20170301|2016-11-16 10:30,16,421.5,421.75,420.25,420.75,342
20170301|2016-11-16 11:00,16,421.25,421.25,419.25,419.25,489
20170301|2016-11-16 11:30,16,419.5,420.25,419.25,419.75,516
20170301|2016-11-16 12:00,16,420,421,419.75,420.25,499
20170301|2016-11-16 12:30,16,420.25,421,420,420,588
20170301|2016-11-16 13:00,16,420,422.5,419.75,420.75,975
20170301|2016-11-16 19:00,17,420.75,422,420,421,89
20170301|2016-11-16 19:30,17,421.5,421.5,421.5,421.5,6
20170301|2016-11-16 20:00,17,421,421,420.75,420.75,11
20170301|2016-11-16 20:30,17,420.5,420.5,420.25,420.25,25
20170301|2016-11-16 21:00,17,420.25,420.25,420,420.25,10
20170301|2016-11-16 21:30,17,420,420,420,420,3
20170301|2016-11-16 22:30,17,420,420,420,420,36
20170301|2016-11-16 23:00,17,420,420,419.75,419.75,13
20170301|2016-11-16 23:30,17,419.75,420,419.75,419.75,55
20170301|2016-11-17 00:00,17,420,420,420,420,1
20170301|2016-11-17 00:30,17,420,420.25,420,420,8
20170301|2016-11-17 01:00,17,420,422.25,419.75,422.25,124
20170301|2016-11-17 01:30,17,422.25,422.75,422.25,422.25,58
20170301|2016-11-17 03:00,17,422.75,422.75,422,422,25
20170301|2016-11-17 04:00,17,422,422.25,422,422.25,4
20170301|2016-11-17 04:30,17,422.25,422.25,422.25,422.25,5
20170301|2016-11-17 05:00,17,422.25,422.25,422,422,35
20170301|2016-11-17 05:30,17,422.25,422.5,422.25,422.5,71
20170301|2016-11-17 06:00,17,422.5,422.5,422.5,422.5,2
20170301|2016-11-17 06:30,17,422.25,422.25,422,422.25,10
20170301|2016-11-17 07:00,17,422.25,422.25,421.75,422.25,40
20170301|2016-11-17 07:30,17,422.25,422.25,421,421.5,33
20170301|2016-11-17 08:30,17,421.5,421.75,419.75,419.75,601
20170301|2016-11-17 09:00,17,419.75,420.25,418.75,419.25,866
20170301|2016-11-17 09:30,17,419.25,420,419,419.75,464
20170301|2016-11-17 10:00,17,419.75,421.25,419.25,421.25,607
20170301|2016-11-17 10:30,17,421.25,423.5,421,423.25,491
20170301|2016-11-17 11:00,17,423.25,423.5,422,422,536
20170301|2016-11-17 11:30,17,422,422.75,421.5,422.75,461
20170301|2016-11-17 12:00,17,422.25,427,422.25,426,1199
20170301|2016-11-17 12:30,17,425.75,425.75,424.75,425.75,247
20170301|2016-11-17 13:00,17,425.5,426.75,425.25,426.25,695
20170301|2016-11-17 19:00,18,425.75,425.75,425,425.5,70
20170301|2016-11-17 19:30,18,425,425,425,425,6
20170301|2016-11-17 20:00,18,425,425.25,425,425,33
20170301|2016-11-17 20:30,18,425,425.5,425,425.5,30
20170301|2016-11-17 21:00,18,424.75,425,424.5,425,31
20170301|2016-11-17 22:00,18,424.25,424.25,424.25,424.25,1
20170301|2016-11-17 22:30,18,424.25,424.25,424,424,5
20170301|2016-11-17 23:00,18,424,424,424,424,1
20170301|2016-11-17 23:30,18,424,424,423.25,423.25,10
20170301|2016-11-18 00:30,18,424.25,424.25,424.25,424.25,1
20170301|2016-11-18 01:30,18,424,424,424,424,5
20170301|2016-11-18 02:00,18,424.5,424.5,423.25,423.25,26
20170301|2016-11-18 03:00,18,423.25,423.25,423,423,7
20170301|2016-11-18 03:30,18,423.25,423.25,423.25,423.25,15
20170301|2016-11-18 04:00,18,423,423.25,423,423.25,20
20170301|2016-11-18 04:30,18,423.5,424,423.5,424,14
20170301|2016-11-18 05:00,18,423.75,423.75,423.5,423.5,5
20170301|2016-11-18 05:30,18,423.5,423.5,423.5,423.5,1
20170301|2016-11-18 06:00,18,423.5,423.75,423.5,423.75,24
20170301|2016-11-18 06:30,18,423.75,425,423.75,425,126
20170301|2016-11-18 07:00,18,424.75,425,424.25,424.75,87
20170301|2016-11-18 07:30,18,424.75,425.5,424.75,425.5,19
20170301|2016-11-18 08:30,18,423,432,423,431.5,1932
20170301|2016-11-18 09:00,18,431.75,432.25,429.75,429.75,828
20170301|2016-11-18 09:30,18,429.75,431.5,428.75,429.25,485
20170301|2016-11-18 10:00,18,429.5,431,429.5,430.25,433
20170301|2016-11-18 10:30,18,430.25,431,427,427.5,481
20170301|2016-11-18 11:00,18,427.5,429.5,427.5,429.5,247
20170301|2016-11-18 11:30,18,429.25,430.25,429,430,356
20170301|2016-11-18 12:00,18,430,430.25,429.25,430.25,488
20170301|2016-11-18 12:30,18,430.5,431,430,430.5,374
20170301|2016-11-18 13:00,18,430.5,431.25,430.25,430.75,991
20170301|2016-11-20 19:00,21,431,433.25,430.75,432.5,139
20170301|2016-11-20 19:30,21,432.25,432.25,431.25,431.75,46
20170301|2016-11-20 20:00,21,431.75,432,431.75,431.75,13
20170301|2016-11-20 20:30,21,431.75,431.75,431.75,431.75,9
20170301|2016-11-20 21:00,21,431.75,432.25,431.75,432.25,19
20170301|2016-11-20 21:30,21,432,432,432,432,4
20170301|2016-11-20 22:00,21,432.25,432.25,432.25,432.25,4
20170301|2016-11-20 22:30,21,432.5,432.75,432.5,432.75,20
20170301|2016-11-20 23:00,21,432.75,433,432.75,433,9
20170301|2016-11-20 23:30,21,432.75,433,432.75,432.75,18
20170301|2016-11-21 00:30,21,433,433,433,433,8
20170301|2016-11-21 01:00,21,432.75,433,432.75,432.75,26
20170301|2016-11-21 01:30,21,432.75,433,432.75,433,21
20170301|2016-11-21 02:00,21,432.75,433,432.5,433,13
20170301|2016-11-21 02:30,21,433,433,432.75,432.75,13
20170301|2016-11-21 03:00,21,432.75,432.75,432.5,432.5,8
20170301|2016-11-21 03:30,21,432.25,432.25,432.25,432.25,7
20170301|2016-11-21 04:00,21,431.75,432.25,431.75,432,27
20170301|2016-11-21 04:30,21,432.25,433,432.25,432.5,76
20170301|2016-11-21 05:00,21,432.5,433,432.25,433,425
20170301|2016-11-21 05:30,21,433,433.25,433,433.25,44
20170301|2016-11-21 06:00,21,433.25,433.5,433,433.25,133
20170301|2016-11-21 06:30,21,433.25,433.25,432.75,433,144
20170301|2016-11-21 07:00,21,433,433.25,431.75,431.75,179
20170301|2016-11-21 07:30,21,431.75,432.5,431.75,432.5,47
20170301|2016-11-21 08:30,21,432,435,431.75,434.25,1918
20170301|2016-11-21 09:00,21,434.25,435,433.25,434,1105
20170301|2016-11-21 09:30,21,434,434.75,429.5,429.75,1304
20170301|2016-11-21 10:00,21,430,432,429,431.25,921
20170301|2016-11-21 10:30,21,431.25,432.5,430.5,431.25,464
20170301|2016-11-21 11:00,21,431.5,432,430,431.25,752
20170301|2016-11-21 11:30,21,431,434.5,431,434,867
20170301|2016-11-21 12:00,21,434,434.25,433.25,433.25,401
20170301|2016-11-21 12:30,21,433,433.5,432.25,432.25,358
20170301|2016-11-21 13:00,21,432.25,433.25,431,431.5,974
20170301|2016-11-21 19:00,22,431.5,431.75,430.75,431.75,30
20170301|2016-11-21 19:30,22,431.5,431.5,430.75,430.75,34
20170301|2016-11-21 20:00,22,430.75,431.25,430.75,431.25,10
20170301|2016-11-21 20:30,22,431,431,430.75,431,10
20170301|2016-11-21 21:00,22,430.5,430.5,430.25,430.5,101
20170301|2016-11-21 21:30,22,431.5,431.5,431.5,431.5,2
20170301|2016-11-21 22:00,22,431.25,431.25,430.75,431,16
20170301|2016-11-21 22:30,22,431.25,432,431.25,431.25,21
20170301|2016-11-21 23:00,22,431.5,432,431.5,431.75,9
20170301|2016-11-21 23:30,22,432,432.25,431.5,431.5,28
20170301|2016-11-22 00:00,22,431.5,433,431.5,433,74
20170301|2016-11-22 00:30,22,433,433,431.5,432,29
20170301|2016-11-22 01:00,22,432,432,431.75,431.75,14
20170301|2016-11-22 01:30,22,431.75,431.75,431.5,431.75,22
20170301|2016-11-22 02:00,22,431.5,431.5,431,431,10
20170301|2016-11-22 02:30,22,431,432,431,432,11
20170301|2016-11-22 03:00,22,432,432,431,431.25,16
20170301|2016-11-22 03:30,22,431.25,431.75,431.25,431.75,6
20170301|2016-11-22 04:00,22,431.75,431.75,431,431.25,29
20170301|2016-11-22 04:30,22,431.5,432,431.25,431.75,14
20170301|2016-11-22 05:00,22,431.5,432.25,431.5,432,157
20170301|2016-11-22 05:30,22,432,432.25,432,432.25,43
20170301|2016-11-22 06:00,22,432.25,432.25,430.75,430.75,73
20170301|2016-11-22 06:30,22,430.5,431.25,430.5,431,119
20170301|2016-11-22 07:00,22,431,433.5,429.25,431.25,281
20170301|2016-11-22 07:30,22,431.5,431.5,430,430.5,46
20170301|2016-11-22 08:30,22,430.5,433.75,430.5,432.25,1316
20170301|2016-11-22 09:00,22,432.5,433.5,431.5,431.75,852
20170301|2016-11-22 09:30,22,431.5,434,430.75,434,1540
20170301|2016-11-22 10:00,22,434,435.75,434,435.25,917
20170301|2016-11-22 10:30,22,435.5,435.75,434.5,434.75,884
20170301|2016-11-22 11:00,22,434.75,435.5,433.5,433.75,982
20170301|2016-11-22 11:30,22,434,435.5,433.5,433.75,499
20170301|2016-11-22 12:00,22,434,435.25,433.75,435,303
20170301|2016-11-22 12:30,22,435,436,435,436,706
20170301|2016-11-22 13:00,22,435.75,435.75,433.25,435,1146
20170301|2016-11-22 19:00,23,434,434,432.75,433.75,54
20170301|2016-11-22 19:30,23,433.25,433.25,432.75,433,19
20170301|2016-11-22 20:00,23,432.75,432.75,432.5,432.75,33
20170301|2016-11-22 20:30,23,432.75,432.75,432.75,432.75,7
20170301|2016-11-22 21:00,23,432.5,433.5,432.5,433.5,7
20170301|2016-11-22 21:30,23,433.25,433.25,433.25,433.25,2
20170301|2016-11-22 22:00,23,433.5,433.5,433.5,433.5,3
20170301|2016-11-22 22:30,23,433.25,433.25,433.25,433.25,1
20170301|2016-11-22 23:00,23,432.75,432.75,432,432.25,9
20170301|2016-11-23 00:00,23,431.75,431.75,431.25,431.25,58
20170301|2016-11-23 00:30,23,431,431,431,431,44
20170301|2016-11-23 01:00,23,431,431,431,431,7
20170301|2016-11-23 01:30,23,430.75,431,430.5,430.75,117
20170301|2016-11-23 02:00,23,430.75,430.75,430.5,430.5,44
20170301|2016-11-23 02:30,23,430.5,430.75,430.5,430.5,49
20170301|2016-11-23 03:00,23,430.5,431,430.5,430.5,59
20170301|2016-11-23 03:30,23,430.25,430.5,430.25,430.5,17
20170301|2016-11-23 04:00,23,430.75,431.25,430.75,431.25,51
20170301|2016-11-23 04:30,23,431,431.25,431,431,61
20170301|2016-11-23 05:00,23,431.25,431.5,430.75,431,98
20170301|2016-11-23 05:30,23,431.25,431.5,431,431.25,36
20170301|2016-11-23 06:00,23,431,431.75,431,431.75,11
20170301|2016-11-23 06:30,23,431.5,432.25,431.25,432,60
20170301|2016-11-23 07:00,23,432.25,432.25,431.5,432.25,206
20170301|2016-11-23 07:30,23,431.75,432,430.25,430.25,102
20170301|2016-11-23 08:30,23,430,430.75,425.5,428.25,3386
20170301|2016-11-23 09:00,23,428,429.25,427.25,429,1123
20170301|2016-11-23 09:30,23,429,432.75,428.75,431.5,1741
20170301|2016-11-23 10:00,23,431.5,431.75,430.5,431,845
20170301|2016-11-23 10:30,23,431.25,432.5,430.75,430.75,897
20170301|2016-11-23 11:00,23,430.75,433,430.5,433,1221
20170301|2016-11-23 11:30,23,433,433.75,431.75,433.5,888
20170301|2016-11-23 12:00,23,433.25,433.25,431.5,431.75,794
20170301|2016-11-23 12:30,23,431.5,433.25,431.25,433.25,876
20170301|2016-11-23 13:00,23,433.25,434.25,432.5,432.5,1357
20170301|2016-11-25 08:30,25,433.75,434.75,431,431.5,2637
20170301|2016-11-25 09:00,25,431.5,433.75,431.25,432,602
20170301|2016-11-25 09:30,25,432,432.75,429.75,431,844
20170301|2016-11-25 10:00,25,430.5,432.25,428.75,429,718
20170301|2016-11-25 10:30,25,429.25,430.75,429,429.75,672
20170301|2016-11-25 11:00,25,429.75,430.75,429.5,430.25,366
20170301|2016-11-25 11:30,25,430.25,431.5,428.25,428.5,1153
20170301|2016-11-25 12:00,25,428.25,430.25,428,428,430
20170301|2016-11-27 19:00,28,429,431,429,430.75,183
20170301|2016-11-27 19:30,28,431,431,430.25,430.75,76
20170301|2016-11-27 20:00,28,430.5,430.75,430.5,430.5,11
20170301|2016-11-27 20:30,28,430.75,431,430.75,431,19
20170301|2016-11-27 21:00,28,430.5,430.75,430,430.25,17
20170301|2016-11-27 21:30,28,430.5,430.75,430,430.75,6
20170301|2016-11-27 22:00,28,430.25,430.25,430.25,430.25,2
20170301|2016-11-27 22:30,28,430,430.75,430,430.5,19
20170301|2016-11-27 23:00,28,430.5,430.5,430.5,430.5,1
20170301|2016-11-27 23:30,28,430.5,431,430.5,431,36
20170301|2016-11-28 00:00,28,431.25,431.75,431,431.75,65
20170301|2016-11-28 00:30,28,431.75,432.75,431.25,432.25,144
20170301|2016-11-28 01:00,28,432.25,432.25,431.75,431.75,9
20170301|2016-11-28 01:30,28,431.75,431.75,431.25,431.5,13
20170301|2016-11-28 02:00,28,431.25,431.25,430.5,430.75,17
20170301|2016-11-28 02:30,28,430.75,430.75,430.5,430.75,27
20170301|2016-11-28 03:00,28,431,431,430.75,431,46
20170301|2016-11-28 03:30,28,430.75,430.75,429.75,430.75,27
20170301|2016-11-28 04:00,28,430.5,430.75,430.5,430.5,35
20170301|2016-11-28 04:30,28,430,430.25,427.5,429,382
20170301|2016-11-28 05:00,28,429,429.25,428.5,428.75,44
20170301|2016-11-28 05:30,28,428.5,429.25,428.5,429,40
20170301|2016-11-28 06:00,28,428.5,429.5,428.5,429.25,45
20170301|2016-11-28 06:30,28,429.25,429.25,428,429,158
20170301|2016-11-28 07:00,28,429,429.75,428,428,194
20170301|2016-11-28 07:30,28,428,429.25,428,428.5,38
20170301|2016-11-28 08:30,28,429,429.5,426.25,426.75,2596
20170301|2016-11-28 09:00,28,426.75,430.25,426.25,430.25,2622
20170301|2016-11-28 09:30,28,430,431,427.75,428.25,1935
20170301|2016-11-28 10:00,28,428,429,427.5,428.25,957
20170301|2016-11-28 10:30,28,428,429,427.75,428.75,599
20170301|2016-11-28 11:00,28,428.5,431,428.5,429.5,1058
20170301|2016-11-28 11:30,28,429.25,429.75,429,429.5,496
20170301|2016-11-28 12:00,28,429.5,430.5,429.25,430.5,792
20170301|2016-11-28 12:30,28,430.25,430.5,429,429.75,658
20170301|2016-11-28 13:00,28,429.75,431.75,429.75,430,1868
20170301|2016-11-28 19:00,29,430,430,428.75,429,87
20170301|2016-11-28 19:30,29,428.75,428.75,428,428,69
20170301|2016-11-28 20:00,29,428,428,427.5,427.5,39
20170301|2016-11-28 21:00,29,428,428,427.25,427.25,32
20170301|2016-11-28 21:30,29,427,427.5,427,427.25,32
20170301|2016-11-28 22:00,29,427.25,427.25,426.5,426.5,25
20170301|2016-11-28 22:30,29,426.75,426.75,426.75,426.75,9
20170301|2016-11-28 23:00,29,426.75,427,426.25,426.25,53
20170301|2016-11-28 23:30,29,426.25,426.75,426,426.75,36
20170301|2016-11-29 00:00,29,426.25,426.5,426.25,426.5,12
20170301|2016-11-29 00:30,29,426.75,426.75,426.75,426.75,3
20170301|2016-11-29 01:00,29,426.25,426.25,426.25,426.25,1
20170301|2016-11-29 01:30,29,426.25,426.5,425.5,425.5,155
20170301|2016-11-29 02:00,29,425.5,425.75,425.5,425.75,52
20170301|2016-11-29 02:30,29,425.5,425.75,425.5,425.75,18
20170301|2016-11-29 03:00,29,425.75,425.75,425.75,425.75,23
20170301|2016-11-29 03:30,29,425.5,425.75,425.5,425.5,71
20170301|2016-11-29 04:00,29,425.5,425.5,424.75,425.25,160
20170301|2016-11-29 04:30,29,425,425.5,425,425,34
20170301|2016-11-29 05:00,29,425,425.25,425,425.25,34
20170301|2016-11-29 05:30,29,425.25,425.25,425.25,425.25,9
20170301|2016-11-29 06:00,29,425,425,425,425,44
20170301|2016-11-29 06:30,29,424.75,424.75,424.75,424.75,7
20170301|2016-11-29 07:00,29,425,425.5,423.5,424,627
20170301|2016-11-29 07:30,29,424,424,423.25,423.75,116
20170301|2016-11-29 08:30,29,423.75,426,422,425.75,3153
20170301|2016-11-29 09:00,29,426,427.5,424.75,427,1536
20170301|2016-11-29 09:30,29,427,427,423,423.25,1682
20170301|2016-11-29 10:00,29,423.25,423.25,421.5,421.75,1810
20170301|2016-11-29 10:30,29,422,422.5,421.75,422.25,1107
20170301|2016-11-29 11:00,29,422.25,422.75,421,421.25,1011
20170301|2016-11-29 11:30,29,421,421.75,421,421.75,940
20170301|2016-11-29 12:00,29,421.5,421.75,420.25,420.5,1453
20170301|2016-11-29 12:30,29,420.5,421,420.25,420.25,1006
20170301|2016-11-29 13:00,29,420.5,420.5,417.25,417.5,4490
20170301|2016-11-29 19:00,30,419.75,420,418.75,419.25,300
20170301|2016-11-29 19:30,30,419.5,419.5,418.75,419.5,103
20170301|2016-11-29 20:00,30,419,419.25,418.5,418.5,54
20170301|2016-11-29 20:30,30,418.5,418.5,417.5,417.5,137
20170301|2016-11-29 21:00,30,417.5,417.75,417.5,417.5,35
20170301|2016-11-29 21:30,30,417.5,417.75,417,417.5,73
20170301|2016-11-29 22:00,30,417.5,417.75,417.5,417.5,19
20170301|2016-11-29 22:30,30,417.5,418.25,417.5,417.75,66
20170301|2016-11-29 23:00,30,417.75,417.75,417.75,417.75,2
20170301|2016-11-29 23:30,30,417.5,418,417.5,418,24
20170301|2016-11-30 00:00,30,418.25,418.5,418.25,418.5,5
20170301|2016-11-30 00:30,30,418.75,419,418.75,419,5
20170301|2016-11-30 01:00,30,419,419.25,419,419.25,24
20170301|2016-11-30 01:30,30,419.5,420.25,419.5,420.25,107
20170301|2016-11-30 02:00,30,420.25,420.25,419.25,419.25,85
20170301|2016-11-30 02:30,30,419.25,420,419.25,419.75,26
20170301|2016-11-30 03:00,30,420,420,419.75,419.75,3
20170301|2016-11-30 03:30,30,420,420.5,419.75,420.5,13
20170301|2016-11-30 04:00,30,420.5,421.75,420.5,421.5,64
20170301|2016-11-30 04:30,30,421.25,421.5,421,421.5,16
20170301|2016-11-30 05:00,30,421.25,421.5,421,421.5,43
20170301|2016-11-30 05:30,30,421.5,421.75,421.5,421.75,56
20170301|2016-11-30 06:00,30,422,422.25,421.5,422,64
20170301|2016-11-30 06:30,30,422,422.25,421.25,421.5,145
20170301|2016-11-30 07:00,30,421.5,421.75,420.25,420.75,172
20170301|2016-11-30 07:30,30,420.75,421.25,419.25,420,276
20170301|2016-11-30 08:30,30,420.5,420.75,418.5,420.25,2266
20170301|2016-11-30 09:00,30,420.25,420.5,416.25,417,1383
20170301|2016-11-30 09:30,30,417,418.25,416.75,418.25,654
20170301|2016-11-30 10:00,30,418.25,418.25,417,418,896
20170301|2016-11-30 10:30,30,418,419,417.25,417.5,1003
20170301|2016-11-30 11:00,30,417.5,418,416.5,416.75,1290
20170301|2016-11-30 11:30,30,416.5,416.75,414.25,414.25,2214
20170301|2016-11-30 12:00,30,414.5,414.75,413.75,414.25,1315
20170301|2016-11-30 12:30,30,414.5,414.5,411.75,412.5,1891
20170301|2016-11-30 13:00,30,412.75,412.75,409.5,409.75,4064
20170301|2016-11-30 19:00,1,410,411,409.5,410,755
20170301|2016-11-30 19:30,1,410,410,409.5,409.75,61
20170301|2016-11-30 20:00,1,410,410,409.5,409.75,86
20170301|2016-11-30 20:30,1,409.75,410.5,409.75,410.5,148
20170301|2016-11-30 21:00,1,410.5,410.5,410,410.5,27
20170301|2016-11-30 21:30,1,410.5,410.5,410.25,410.5,13
20170301|2016-11-30 22:00,1,410.5,410.5,410.25,410.25,33
20170301|2016-11-30 22:30,1,410.25,410.25,410,410.25,19
20170301|2016-11-30 23:00,1,410.25,410.5,410.25,410.5,62
20170301|2016-11-30 23:30,1,410.5,411,410.5,410.75,37
20170301|2016-12-01 00:00,1,410.75,411,410.5,410.75,75
20170301|2016-12-01 00:30,1,411,411,410.5,410.5,49
20170301|2016-12-01 01:00,1,410.5,410.75,410.5,410.75,38
20170301|2016-12-01 01:30,1,410.5,411,410.5,410.75,16
20170301|2016-12-01 02:00,1,410.75,411,410.75,410.75,32
20170301|2016-12-01 02:30,1,410.75,411.5,410.75,411.25,372
20170301|2016-12-01 03:00,1,411.25,411.25,411.25,411.25,8
20170301|2016-12-01 03:30,1,411.25,411.5,411.25,411.25,17
20170301|2016-12-01 04:00,1,411.25,411.25,410.5,410.5,87
20170301|2016-12-01 04:30,1,410.5,411,410.5,410.75,80
20170301|2016-12-01 05:00,1,411,411.25,411,411,20
20170301|2016-12-01 05:30,1,411,411.25,411,411,66
20170301|2016-12-01 06:00,1,411.25,411.5,411,411.5,23
20170301|2016-12-01 06:30,1,411.5,411.5,411.25,411.5,51
20170301|2016-12-01 07:00,1,411.5,412.25,411.25,412,164
20170301|2016-12-01 07:30,1,412,412,410.25,410.75,388
20170301|2016-12-01 08:30,1,410.75,411.5,408.25,408.75,3081
20170301|2016-12-01 09:00,1,409,409,406.25,407,1762
20170301|2016-12-01 09:30,1,406.75,407.25,404.75,404.75,1644
20170301|2016-12-01 10:00,1,405,406,404,405.5,1554
20170301|2016-12-01 10:30,1,405.5,405.5,403.5,403.5,1232
20170301|2016-12-01 11:00,1,403.5,404.75,403.25,404,1272
20170301|2016-12-01 11:30,1,404,404,401,403.5,2445
20170301|2016-12-01 12:00,1,403.5,404,401.75,401.75,922
20170301|2016-12-01 12:30,1,401.75,403.25,401.5,401.5,782
20170301|2016-12-01 13:00,1,401.5,404,401,402.5,1745
20170301|2016-12-01 19:00,2,407.25,407.5,404,405.5,549
20170301|2016-12-01 19:30,2,405.5,405.75,405.25,405.25,30
20170301|2016-12-01 20:00,2,405,405,405,405,4
20170301|2016-12-01 20:30,2,405.25,405.75,405.25,405.25,33
20170301|2016-12-01 21:00,2,405.5,405.75,405.5,405.5,26
20170301|2016-12-01 21:30,2,405.5,405.5,405.5,405.5,1
20170301|2016-12-01 22:00,2,405.75,406.25,405.5,406.25,107
20170301|2016-12-01 22:30,2,406,406.25,406,406,26
20170301|2016-12-01 23:00,2,406,406,406,406,9
20170301|2016-12-02 00:00,2,406.25,406.75,406.25,406.5,115
20170301|2016-12-02 00:30,2,406.5,406.75,406.25,406.5,21
20170301|2016-12-02 01:00,2,406.5,406.5,406.5,406.5,7
20170301|2016-12-02 01:30,2,406.5,406.75,406.5,406.75,11
20170301|2016-12-02 02:00,2,407,407.25,406.25,406.25,95
20170301|2016-12-02 02:30,2,406,406.75,405.75,406.75,60
20170301|2016-12-02 03:00,2,406.5,406.5,406,406,13
20170301|2016-12-02 03:30,2,406,406.25,406,406.25,17
20170301|2016-12-02 04:00,2,406,406,405.75,405.75,8
20170301|2016-12-02 04:30,2,405.5,405.75,405.5,405.75,16
20170301|2016-12-02 05:00,2,405.75,406.25,405.5,406.25,43
20170301|2016-12-02 05:30,2,406.25,407.75,406.25,407.5,25
20170301|2016-12-02 06:00,2,407.5,408.25,406.75,407.75,135
20170301|2016-12-02 06:30,2,408,408.25,407.75,408,77
20170301|2016-12-02 07:00,2,407.75,407.75,407.5,407.5,211
20170301|2016-12-02 07:30,2,407.5,408,407.5,408,163
20170301|2016-12-02 08:30,2,407.5,410,405.5,406,2631
20170301|2016-12-02 09:00,2,406,407.25,404.25,404.75,1254
20170301|2016-12-02 09:30,2,404.75,406.5,404.5,405.5,1263
20170301|2016-12-02 10:00,2,405.5,408,405,408,682
20170301|2016-12-02 10:30,2,407.75,408,405.5,405.5,551
20170301|2016-12-02 11:00,2,405.5,406.25,405,405.25,528
20170301|2016-12-02 11:30,2,405.5,407.75,405.25,407.75,700
20170301|2016-12-02 12:00,2,408,408.25,405.75,406,420
20170301|2016-12-02 12:30,2,406.25,406.75,405.25,406,303
20170301|2016-12-02 13:00,2,406,409.5,406,408.75,919
20170301|2016-12-04 19:00,5,408.75,409.5,407.75,409.25,318
20170301|2016-12-04 19:30,5,409.5,409.75,409,409.75,71
20170301|2016-12-04 20:00,5,410,410,409.25,409.25,131
20170301|2016-12-04 20:30,5,409.25,409.5,409.25,409.5,10
20170301|2016-12-04 21:00,5,409.25,409.5,409.25,409.5,2
20170301|2016-12-04 21:30,5,409,409,409,409,2
20170301|2016-12-04 22:00,5,409.25,409.25,409.25,409.25,1
20170301|2016-12-04 23:00,5,409.25,409.25,409.25,409.25,1
20170301|2016-12-05 01:30,5,409,409,408.75,409,27
20170301|2016-12-05 02:00,5,409,409.5,409,409.5,43
20170301|2016-12-05 02:30,5,409.5,409.5,409,409,41
20170301|2016-12-05 03:00,5,409,409.25,409,409,5
20170301|2016-12-05 03:30,5,409,409.5,409,409.25,35
20170301|2016-12-05 04:00,5,409.5,409.75,409.25,409.5,15
20170301|2016-12-05 04:30,5,409.5,409.5,409.25,409.25,5
20170301|2016-12-05 05:00,5,409.25,409.25,409.25,409.25,15
20170301|2016-12-05 05:30,5,409.5,409.5,409.5,409.5,15
20170301|2016-12-05 06:00,5,409.5,409.75,409.5,409.75,25
20170301|2016-12-05 07:00,5,409.5,410,409.25,409.75,73
20170301|2016-12-05 07:30,5,409.75,410.25,409.5,409.5,175
20170301|2016-12-05 08:30,5,409.5,411.75,408,410.25,3808
20170301|2016-12-05 09:00,5,410.25,410.5,406.75,408.5,2452
20170301|2016-12-05 09:30,5,408.25,409,406.5,407,2859
20170301|2016-12-05 10:00,5,407.25,408,406,407,1146
20170301|2016-12-05 10:30,5,407,408.25,405.5,407.75,826
20170301|2016-12-05 11:00,5,407.75,408.75,407.75,408,757
20170301|2016-12-05 11:30,5,407.75,408.75,407.25,408.25,1212
20170301|2016-12-05 12:00,5,408.25,410,407.75,410,708
20170301|2016-12-05 12:30,5,409.75,410,408.5,408.75,723
20170301|2016-12-05 13:00,5,408.75,410.25,406.75,408.75,919
20170301|2016-12-05 19:00,6,409.75,410,409.25,409.5,181
20170301|2016-12-05 19:30,6,409.25,409.5,409.25,409.5,13
20170301|2016-12-05 20:00,6,409.5,409.75,409.5,409.75,6
20170301|2016-12-05 20:30,6,409.5,409.5,409.5,409.5,5
20170301|2016-12-05 21:30,6,409.5,409.5,409.5,409.5,11
20170301|2016-12-05 22:00,6,409.75,409.75,409.25,409.25,2
20170301|2016-12-05 22:30,6,409.5,410,409.5,410,40
20170301|2016-12-06 00:00,6,410,410,409.75,410,60
20170301|2016-12-06 00:30,6,410,410,410,410,4
20170301|2016-12-06 01:00,6,410,410,410,410,3
20170301|2016-12-06 01:30,6,409.75,409.75,409.25,409.25,111
20170301|2016-12-06 02:00,6,409.5,409.5,409.5,409.5,1
20170301|2016-12-06 02:30,6,409.25,409.25,408.75,409.25,29
20170301|2016-12-06 03:00,6,409,410.25,409,410.25,43
20170301|2016-12-06 03:30,6,410.5,411,410.5,410.75,136
20170301|2016-12-06 04:00,6,410.75,410.75,410.5,410.5,79
20170301|2016-12-06 04:30,6,410.5,410.5,410.25,410.25,57
20170301|2016-12-06 05:00,6,410.5,410.75,410.5,410.75,20
20170301|2016-12-06 05:30,6,410.75,410.75,410.5,410.75,31
20170301|2016-12-06 06:00,6,410.5,410.75,410.5,410.5,63
20170301|2016-12-06 06:30,6,410.5,410.5,410.5,410.5,76
20170301|2016-12-06 07:00,6,410.75,410.75,409.75,410,89
20170301|2016-12-06 07:30,6,410,410.25,409.5,410.25,158
20170301|2016-12-06 08:30,6,410.5,411.5,408.75,410.75,2480
20170301|2016-12-06 09:00,6,410.75,411.25,409.75,410.5,998
20170301|2016-12-06 09:30,6,410.5,412,410.5,411.25,1308
20170301|2016-12-06 10:00,6,411,411,408.75,410.75,1157
20170301|2016-12-06 10:30,6,411,411,410.25,410.5,441
20170301|2016-12-06 11:00,6,410.5,410.75,406.5,406.5,1048
20170301|2016-12-06 11:30,6,406.5,408.5,406.25,408,1466
20170301|2016-12-06 12:00,6,408,408.25,406.25,406.5,1080
20170301|2016-12-06 12:30,6,406.5,406.75,405.25,406,1472
20170301|2016-12-06 13:00,6,406,406.5,404,404.5,2197
20170301|2016-12-06 19:00,7,405,405.75,404.75,405.75,196
20170301|2016-12-06 19:30,7,405.75,406.25,405.75,406.25,17
20170301|2016-12-06 20:00,7,406.25,406.5,405.75,405.75,35
20170301|2016-12-06 20:30,7,405.75,405.75,405.5,405.5,17
20170301|2016-12-06 21:00,7,405.5,405.75,405.25,405.75,27
20170301|2016-12-06 21:30,7,405.75,405.75,405.25,405.25,8
20170301|2016-12-06 22:30,7,405,405.25,405,405.25,22
20170301|2016-12-06 23:00,7,405.25,405.5,404.75,404.75,33
20170301|2016-12-06 23:30,7,405.75,407,405.75,406.25,57
20170301|2016-12-07 00:00,7,405.75,405.75,405.75,405.75,13
20170301|2016-12-07 01:00,7,405.75,405.75,405,405,47
20170301|2016-12-07 01:30,7,405,405,404.5,404.5,39
20170301|2016-12-07 02:30,7,404.25,404.25,403,403.5,394
20170301|2016-12-07 03:00,7,403.25,404.5,403.25,404.25,31
20170301|2016-12-07 03:30,7,404.75,405,404.5,404.5,13
20170301|2016-12-07 04:00,7,404.5,404.5,404.5,404.5,1
20170301|2016-12-07 04:30,7,404.75,404.75,404.5,404.5,9
20170301|2016-12-07 05:00,7,404.5,404.5,403.75,403.75,13
20170301|2016-12-07 05:30,7,403.75,403.75,403.75,403.75,3
20170301|2016-12-07 06:00,7,403.5,404.25,403.5,404,18
20170301|2016-12-07 06:30,7,403.75,404,403.5,403.75,29
20170301|2016-12-07 07:00,7,403.75,404,403.25,403.5,67
20170301|2016-12-07 07:30,7,403.5,403.5,402.5,403,59
20170301|2016-12-07 08:30,7,404.25,406.25,403,403.25,3027
20170301|2016-12-07 09:00,7,403.25,404.25,401.5,401.75,2198
20170301|2016-12-07 09:30,7,401.75,402,400.5,401.75,1430
20170301|2016-12-07 10:00,7,402,402.5,401.25,401.25,702
20170301|2016-12-07 10:30,7,401,403.75,400.5,402.75,2202
20170301|2016-12-07 11:00,7,402.75,403.25,401.75,403,1243
20170301|2016-12-07 11:30,7,403.25,403.25,399.75,401,1574
20170301|2016-12-07 12:00,7,401,401,400,400.75,680
20170301|2016-12-07 12:30,7,400.75,401,400.25,400.75,455
20170301|2016-12-07 13:00,7,400.75,401.5,399.5,401.25,2289
20170301|2016-12-07 19:00,8,400.5,402.75,400.5,402.5,206
20170301|2016-12-07 19:30,8,402,402.5,402,402.5,5
20170301|2016-12-07 20:00,8,402.5,402.5,402.5,402.5,4
20170301|2016-12-07 20:30,8,402.25,402.25,401.75,401.75,13
20170301|2016-12-07 21:00,8,401.75,402,401.5,401.75,34
20170301|2016-12-07 21:30,8,401.75,402.25,401.75,401.75,14
20170301|2016-12-07 22:00,8,401.5,401.5,401.5,401.5,6
20170301|2016-12-07 22:30,8,401.5,401.5,401.5,401.5,1
20170301|2016-12-08 00:00,8,401.75,403.5,401.75,403.5,67
20170301|2016-12-08 00:30,8,403.75,405,403.75,405,193
20170301|2016-12-08 01:00,8,405.25,405.5,405,405,224
20170301|2016-12-08 01:30,8,405,405.25,405,405.25,141
20170301|2016-12-08 02:00,8,405.5,406.25,405.5,406.25,179
20170301|2016-12-08 02:30,8,406.25,407,405.25,405.5,298
20170301|2016-12-08 03:00,8,405.25,405.5,405,405.5,72
20170301|2016-12-08 03:30,8,405.75,406,405.5,405.75,101
20170301|2016-12-08 04:00,8,406,406,405.75,406,17
20170301|2016-12-08 04:30,8,405.75,406.5,405.5,406.5,371
20170301|2016-12-08 05:00,8,406.25,406.25,405.5,405.5,27
20170301|2016-12-08 05:30,8,405.5,405.75,405.25,405.5,10
20170301|2016-12-08 06:00,8,405.5,406.25,405.5,406.25,83
20170301|2016-12-08 06:30,8,406,406.25,405,405.5,200
20170301|2016-12-08 07:00,8,405.5,405.5,404.25,404.5,135
20170301|2016-12-08 07:30,8,404.5,405,404.5,404.75,48
20170301|2016-12-08 08:30,8,406.25,407.25,403.75,403.75,2970
20170301|2016-12-08 09:00,8,403.75,403.75,401.5,402,1826
20170301|2016-12-08 09:30,8,402,404.5,399.75,404.5,1620
20170301|2016-12-08 10:00,8,404.5,405,403.75,405,759
20170301|2016-12-08 10:30,8,405,405,402,402.25,910
20170301|2016-12-08 11:00,8,402.25,402.75,400.75,401.75,1192
20170301|2016-12-08 11:30,8,401.5,402,400,402,1255
20170301|2016-12-08 12:00,8,401.75,403,401,402.5,1277
20170301|2016-12-08 12:30,8,402.75,403.75,401.75,402.75,1120
20170301|2016-12-08 13:00,8,402.75,405.75,401.25,405,1975
20170301|2016-12-08 19:00,9,406,406.5,403.25,404.25,249
20170301|2016-12-08 19:30,9,404.25,404.25,402,402,108
20170301|2016-12-08 20:00,9,402.25,403.25,402.25,403.25,37
20170301|2016-12-08 20:30,9,403.25,403.75,402.5,403.25,61
20170301|2016-12-08 21:00,9,402.5,403,402.25,402.5,26
20170301|2016-12-08 21:30,9,402.75,402.75,401.75,401.75,34
20170301|2016-12-08 22:00,9,401.75,401.75,401.5,401.75,28
20170301|2016-12-08 22:30,9,402,402,401.75,402,29
20170301|2016-12-08 23:00,9,402,402.5,401.75,402.5,20
20170301|2016-12-08 23:30,9,402.75,402.75,402.75,402.75,11
20170301|2016-12-09 00:00,9,402.5,402.75,402.5,402.75,20
20170301|2016-12-09 00:30,9,402.75,403.25,402.75,403,8
20170301|2016-12-09 01:00,9,403,404,403,404,49
20170301|2016-12-09 01:30,9,403.5,403.5,403.25,403.5,7
20170301|2016-12-09 02:00,9,403.5,403.5,403.25,403.25,4
20170301|2016-12-09 02:30,9,403.5,403.5,403,403.25,12
20170301|2016-12-09 03:00,9,403,403.25,403,403.25,6
20170301|2016-12-09 03:30,9,403.75,403.75,403.25,403.25,12
20170301|2016-12-09 04:00,9,403.5,405,403.5,404.25,290
20170301|2016-12-09 04:30,9,404.25,404.25,404.25,404.25,10
20170301|2016-12-09 05:00,9,404.25,404.25,404,404,14
20170301|2016-12-09 05:30,9,404,404,403.5,403.5,19
20170301|2016-12-09 06:00,9,403.75,403.75,403.5,403.5,4
20170301|2016-12-09 06:30,9,403.5,403.5,403.5,403.5,9
20170301|2016-12-09 07:00,9,403.25,404,403.25,404,29
20170301|2016-12-09 07:30,9,403.75,404,403.5,403.75,34
20170301|2016-12-09 08:30,9,403.5,404.5,401,402.25,1560
20170301|2016-12-09 09:00,9,402.25,402.25,400.75,401.5,1428
20170301|2016-12-09 09:30,9,401.5,405.25,401.25,405.25,736
20170301|2016-12-09 10:00,9,405,405,402.75,404,410
20170301|2016-12-09 10:30,9,404,405,403.25,404,574
20170301|2016-12-09 11:00,9,403.75,405,402.25,402.75,1575
20170301|2016-12-09 11:30,9,403,405,402.25,405,803
20170301|2016-12-09 12:00,9,405,407.75,404.75,406.5,1357
20170301|2016-12-09 12:30,9,406.75,407,406,407,769
20170301|2016-12-09 13:00,9,407,414.25,406.75,411,4527
20170301|2016-12-11 19:00,12,413.5,415,413.25,415,449
20170301|2016-12-11 19:30,12,414.5,414.75,414.25,414.5,16
20170301|2016-12-11 20:00,12,414.5,414.5,414.5,414.5,2
20170301|2016-12-11 20:30,12,414.25,414.25,414,414,83
20170301|2016-12-11 21:00,12,414.25,414.25,414.25,414.25,8
20170301|2016-12-11 21:30,12,414.5,414.5,414.5,414.5,20
20170301|2016-12-11 22:00,12,414.5,414.5,414.25,414.25,29
20170301|2016-12-11 22:30,12,414,414,414,414,5
20170301|2016-12-11 23:30,12,413.75,413.75,413.25,413.25,36
20170301|2016-12-12 00:00,12,413.25,413.25,412,412.25,62
20170301|2016-12-12 00:30,12,412.5,413,412.5,412.5,71
20170301|2016-12-12 01:00,12,412.75,412.75,412.5,412.5,2
20170301|2016-12-12 01:30,12,412.5,412.75,412.5,412.75,3
20170301|2016-12-12 02:00,12,412.5,412.5,411.25,411.25,118
20170301|2016-12-12 02:30,12,411.25,411.25,410.5,410.75,138
20170301|2016-12-12 03:00,12,410.75,411.75,410.75,411,98
20170301|2016-12-12 03:30,12,411,411,410.25,410.5,21
20170301|2016-12-12 04:00,12,410.25,410.5,410.25,410.5,2
20170301|2016-12-12 04:30,12,410.5,410.5,410.25,410.25,10
20170301|2016-12-12 05:00,12,410.5,410.5,409.25,409.25,54
20170301|2016-12-12 05:30,12,409.25,409.25,408.75,408.75,64
20170301|2016-12-12 06:00,12,408.75,409,408.25,408.5,80
20170301|2016-12-12 06:30,12,408.25,408.25,407.5,407.75,148
20170301|2016-12-12 07:00,12,407.75,408,406.75,407.5,247
20170301|2016-12-12 07:30,12,407.5,407.5,406.5,406.75,298
20170301|2016-12-12 08:30,12,408,411,407.75,409.5,2449
20170301|2016-12-12 09:00,12,409.75,409.75,408,409.5,816
20170301|2016-12-12 09:30,12,409.5,409.75,407,409.25,983
20170301|2016-12-12 10:00,12,409.25,409.75,408.5,408.75,1159
20170301|2016-12-12 10:30,12,409,409.75,408.75,409.25,501
20170301|2016-12-12 11:00,12,409.25,410.5,409.25,410,720
20170301|2016-12-12 11:30,12,409.75,410.75,409.25,410.5,751
20170301|2016-12-12 12:00,12,410.75,411.25,410,411.25,644
20170301|2016-12-12 12:30,12,411.25,413,411.25,412.5,864
20170301|2016-12-12 13:00,12,412.5,415.5,412,414,2716
20170301|2016-12-12 19:00,13,414.75,415,413,413,217
20170301|2016-12-12 19:30,13,413,413.25,413,413,15
20170301|2016-12-12 20:00,13,413,413,412.75,412.75,5
20170301|2016-12-12 20:30,13,412.25,412.25,412.25,412.25,2
20170301|2016-12-12 21:00,13,412,412.5,411.75,411.75,19
20170301|2016-12-12 22:00,13,411.75,411.75,411.75,411.75,12
20170301|2016-12-12 22:30,13,412,412,411.5,411.5,5
20170301|2016-12-12 23:30,13,411.5,411.75,411.5,411.75,27
20170301|2016-12-13 00:00,13,411.75,412.5,411.75,412.25,36
20170301|2016-12-13 00:30,13,412.25,413.25,412.25,412.5,24
20170301|2016-12-13 01:00,13,412.25,412.25,412.25,412.25,9
20170301|2016-12-13 01:30,13,412,412,412,412,1
20170301|2016-12-13 02:00,13,412,412,412,412,4
20170301|2016-12-13 02:30,13,412,412,412,412,8
20170301|2016-12-13 03:00,13,411.75,413.25,411.75,413,32
20170301|2016-12-13 03:30,13,413,413,412.75,413,36
20170301|2016-12-13 04:00,13,413,414.25,413,414,130
20170301|2016-12-13 04:30,13,414,414,413.75,413.75,79
20170301|2016-12-13 05:00,13,414,414.5,414,414.5,29
20170301|2016-12-13 05:30,13,414.5,414.5,414.25,414.5,5
20170301|2016-12-13 06:00,13,414.5,414.5,414,414,27
20170301|2016-12-13 06:30,13,413.75,413.75,413.5,413.5,25
20170301|2016-12-13 07:00,13,413.25,413.75,413.25,413.75,94
20170301|2016-12-13 07:30,13,413.75,413.75,413.5,413.5,39
20170301|2016-12-13 08:30,13,414,418.75,413.5,416.75,3754
20170301|2016-12-13 09:00,13,416.5,418.25,416,417.5,1777
20170301|2016-12-13 09:30,13,417.5,418.5,417.25,418,1377
20170301|2016-12-13 10:00,13,418.5,419.5,418.25,419.5,1002
20170301|2016-12-13 10:30,13,419.25,419.5,418.5,418.75,1042
20170301|2016-12-13 11:00,13,418.75,418.75,417,418,729
20170301|2016-12-13 11:30,13,418,419,417.5,417.5,574
20170301|2016-12-13 12:00,13,417.75,417.75,416.5,416.5,422
20170301|2016-12-13 12:30,13,416.5,417.25,416.25,417,517
20170301|2016-12-13 13:00,13,417,417.5,414,414.25,1261
20170301|2016-12-13 19:00,14,413.5,415,413.5,414.5,246
20170301|2016-12-13 19:30,14,414.5,414.5,414.25,414.25,11
20170301|2016-12-13 20:00,14,414.5,414.5,414.25,414.25,6
20170301|2016-12-13 20:30,14,414,414,414,414,10
20170301|2016-12-13 21:00,14,414,414,414,414,20
20170301|2016-12-13 21:30,14,414.25,414.25,414.25,414.25,10
20170301|2016-12-13 22:00,14,414,414.25,414,414,28
20170301|2016-12-13 22:30,14,413.75,414,413.75,414,11
20170301|2016-12-13 23:00,14,414,414,414,414,4
20170301|2016-12-13 23:30,14,413.75,413.75,413.5,413.5,8
20170301|2016-12-14 00:00,14,413.5,413.5,412.75,413.25,20
20170301|2016-12-14 01:00,14,413,413,413,413,28
20170301|2016-12-14 01:30,14,413,413,412.75,412.75,7
20170301|2016-12-14 02:00,14,412.5,412.5,412.25,412.25,56
20170301|2016-12-14 02:30,14,412,412.75,412,412.75,145
20170301|2016-12-14 03:00,14,412.5,412.75,412.25,412.5,47
20170301|2016-12-14 03:30,14,412.5,412.5,412.5,412.5,45
20170301|2016-12-14 04:00,14,412.5,413,412.5,413,22
20170301|2016-12-14 04:30,14,413.25,413.5,413.25,413.25,10
20170301|2016-12-14 05:00,14,413,413,412.75,413,14
20170301|2016-12-14 06:00,14,412.75,413,412.75,413,8
20170301|2016-12-14 06:30,14,413,413,412.75,413,8
20170301|2016-12-14 07:00,14,413,413,412.25,412.5,75
20170301|2016-12-14 07:30,14,412.5,413.75,412.25,413,77
20170301|2016-12-14 08:30,14,414.25,416.75,412.5,416.5,2154
20170301|2016-12-14 09:00,14,416.25,417.75,415.75,417.5,1679
20170301|2016-12-14 09:30,14,417.5,417.5,415.75,416.75,761
20170301|2016-12-14 10:00,14,416.5,416.75,414.75,416.25,1079
20170301|2016-12-14 10:30,14,416,417.25,416,416.5,796
20170301|2016-12-14 11:00,14,416.5,417,415.75,416,538
20170301|2016-12-14 11:30,14,416.25,417.5,416,416,524
20170301|2016-12-14 12:00,14,416,417.25,415.75,417,578
20170301|2016-12-14 12:30,14,417,418.75,417,418.5,823
20170301|2016-12-14 13:00,14,418.5,420,416.75,419.5,2038
20170301|2016-12-14 19:00,15,420,420,418.25,418.25,273
20170301|2016-12-14 19:30,15,418,418,417.75,417.75,27
20170301|2016-12-14 20:00,15,418.25,418.25,418.25,418.25,1
20170301|2016-12-14 20:30,15,418,418.5,418,418.5,11
20170301|2016-12-14 21:00,15,418.5,419,418.5,419,5
20170301|2016-12-14 21:30,15,419.25,419.25,419.25,419.25,1
20170301|2016-12-14 22:00,15,419.75,419.75,419.75,419.75,12
20170301|2016-12-14 22:30,15,419.5,419.5,419.5,419.5,17
20170301|2016-12-14 23:30,15,419.25,419.25,419.25,419.25,7
20170301|2016-12-15 00:00,15,419.25,419.25,419,419.25,16
20170301|2016-12-15 00:30,15,419.25,419.25,418.75,418.75,9
20170301|2016-12-15 01:00,15,418.75,418.75,418.5,418.75,19
20170301|2016-12-15 01:30,15,418.25,418.25,417,417.25,53
20170301|2016-12-15 02:00,15,417.5,417.5,417,417.25,49
20170301|2016-12-15 02:30,15,417.5,417.5,417,417.25,43
20170301|2016-12-15 03:00,15,417.25,417.25,416.75,416.75,21
20170301|2016-12-15 03:30,15,416.75,417,416.75,417,81
20170301|2016-12-15 04:00,15,417.25,417.25,417,417.25,31
20170301|2016-12-15 04:30,15,417.5,417.75,417,417.5,114
20170301|2016-12-15 05:00,15,417.5,418,417.5,417.75,73
20170301|2016-12-15 05:30,15,417.75,417.75,416.5,417,218
20170301|2016-12-15 06:00,15,416.75,417.25,416.75,417.25,63
20170301|2016-12-15 06:30,15,417.5,418.25,417.5,418,55
20170301|2016-12-15 07:00,15,418,418.25,416.75,417,243
20170301|2016-12-15 07:30,15,417.25,417.75,416.75,416.75,88
20170301|2016-12-15 08:30,15,417,418.5,415.5,418.25,2499
20170301|2016-12-15 09:00,15,418,418.5,416,417,1622
20170301|2016-12-15 09:30,15,417.25,417.75,416,416,1047
20170301|2016-12-15 10:00,15,416,416.5,413.25,413.5,1311
20170301|2016-12-15 10:30,15,413.5,414,411.25,412,1590
20170301|2016-12-15 11:00,15,412,415,411.25,413.25,1352
20170301|2016-12-15 11:30,15,413.25,415.75,413,413.75,892
20170301|2016-12-15 12:00,15,413.75,414.75,413.5,414.75,630
20170301|2016-12-15 12:30,15,414.75,415.5,414.25,414.5,677
20170301|2016-12-15 13:00,15,414.5,414.75,411.75,411.75,1647
20170301|2016-12-15 19:00,16,411.5,412.5,411.25,412,135
20170301|2016-12-15 19:30,16,412.5,412.75,412.25,412.5,33
20170301|2016-12-15 20:00,16,412.25,412.25,412.25,412.25,1
20170301|2016-12-15 20:30,16,412,412.75,412,412.75,40
20170301|2016-12-15 21:30,16,412.5,412.5,412,412,46
20170301|2016-12-15 22:00,16,412.25,412.25,411.5,411.5,23
20170301|2016-12-15 22:30,16,411.25,411.25,411.25,411.25,2
20170301|2016-12-15 23:00,16,411.5,411.75,411.5,411.75,8
20170301|2016-12-15 23:30,16,411.5,412.25,411.5,412,32
20170301|2016-12-16 00:00,16,411.75,411.75,411.5,411.75,8
20170301|2016-12-16 00:30,16,411.5,411.5,411.5,411.5,4
20170301|2016-12-16 01:00,16,411.5,411.5,411.5,411.5,6
20170301|2016-12-16 01:30,16,411.5,411.5,411.5,411.5,2
20170301|2016-12-16 02:00,16,411.5,411.5,411.25,411.25,8
20170301|2016-12-16 02:30,16,411.5,411.5,410,410.25,105
20170301|2016-12-16 03:00,16,410.5,410.5,410.25,410.5,6
20170301|2016-12-16 03:30,16,410.25,410.5,410,410.5,21
20170301|2016-12-16 04:00,16,410.25,410.25,410.25,410.25,10
20170301|2016-12-16 04:30,16,410.5,410.5,410,410,27
20170301|2016-12-16 05:00,16,410,410.25,410,410.25,10
20170301|2016-12-16 05:30,16,410.25,410.25,410.25,410.25,10
20170301|2016-12-16 06:00,16,410.25,410.5,410.25,410.5,8
20170301|2016-12-16 06:30,16,410.5,410.75,410.25,410.5,73
20170301|2016-12-16 07:00,16,410.25,411,410.25,410.25,362
20170301|2016-12-16 07:30,16,410.5,410.5,410.25,410.25,107
20170301|2016-12-16 08:30,16,410.5,412.5,410.25,411.5,3241
20170301|2016-12-16 09:00,16,411.25,412,410.5,410.75,1201
20170301|2016-12-16 09:30,16,411,411.5,410,410,802
20170301|2016-12-16 10:00,16,410,415.75,409.5,414.5,2078
20170301|2016-12-16 10:30,16,414.75,414.75,412.75,413.75,594
20170301|2016-12-16 11:00,16,413.75,414,412.25,412.25,635
20170301|2016-12-16 11:30,16,412.25,412.75,411.75,412,518
20170301|2016-12-16 12:00,16,412,412.5,411,412,337
20170301|2016-12-16 12:30,16,412,415,412,414.5,514
20170301|2016-12-16 13:00,16,414.75,415.5,413.75,415.5,987
20170301|2016-12-18 19:00,19,415,418.75,415,417.75,666
20170301|2016-12-18 19:30,19,418,419.5,417.75,419.25,130
20170301|2016-12-18 20:00,19,419.5,419.75,419.25,419.75,98
20170301|2016-12-18 20:30,19,419.5,419.5,419.5,419.5,34
20170301|2016-12-18 21:00,19,419,419.25,419,419.25,15
20170301|2016-12-18 22:00,19,418.75,418.75,418.5,418.75,10
20170301|2016-12-18 23:30,19,418.75,418.75,418.75,418.75,4
20170301|2016-12-19 00:00,19,418.75,418.75,418.5,418.5,6
20170301|2016-12-19 00:30,19,418.75,418.75,417.75,417.75,20
20170301|2016-12-19 01:00,19,418.25,418.25,418,418,20
20170301|2016-12-19 01:30,19,418,418.5,418,418.5,69
20170301|2016-12-19 02:00,19,418.5,419.25,418.5,419.25,234
20170301|2016-12-19 02:30,19,419.25,419.25,418.75,419,91
20170301|2016-12-19 03:00,19,419,419.25,418.75,418.75,71
20170301|2016-12-19 03:30,19,418.75,419,418.5,418.5,44
20170301|2016-12-19 04:00,19,418.5,418.5,417.75,417.75,33
20170301|2016-12-19 04:30,19,418,418,418,418,10
20170301|2016-12-19 05:00,19,417.75,418.5,417.75,418.25,178
20170301|2016-12-19 05:30,19,418.25,418.25,418,418,14
20170301|2016-12-19 06:00,19,417.75,417.75,417.75,417.75,1
20170301|2016-12-19 06:30,19,417.75,418,417.5,418,39
20170301|2016-12-19 07:00,19,418,418,417.5,417.75,138
20170301|2016-12-19 07:30,19,417.75,418.25,417.5,417.75,83
20170301|2016-12-19 08:30,19,418,419.75,414,416.75,3187
20170301|2016-12-19 09:00,19,416.5,417.75,414.75,415,780
20170301|2016-12-19 09:30,19,415.25,415.25,412,412.25,759
20170301|2016-12-19 10:00,19,412,413.25,411,412.75,1806
20170301|2016-12-19 10:30,19,412.75,413,411,412.25,695
20170301|2016-12-19 11:00,19,412,413,411.5,412,388
20170301|2016-12-19 11:30,19,412,412.25,411.25,411.25,290
20170301|2016-12-19 12:00,19,411.25,412.5,411.25,411.75,183
20170301|2016-12-19 12:30,19,411.5,414.25,411.25,414.25,1013
20170301|2016-12-19 13:00,19,414.25,415.5,413,415.5,2718
20170301|2016-12-19 19:00,20,414,415.25,413.5,414.75,203
20170301|2016-12-19 19:30,20,415,415,414.5,414.5,31
20170301|2016-12-19 20:00,20,414.5,414.5,414.5,414.5,3
20170301|2016-12-19 20:30,20,414.5,414.5,414.5,414.5,14
20170301|2016-12-19 21:00,20,414.25,414.25,414.25,414.25,1
20170301|2016-12-19 21:30,20,414.25,414.25,414.25,414.25,40
20170301|2016-12-19 22:00,20,414.25,414.25,414,414.25,19
20170301|2016-12-19 22:30,20,414.25,414.25,414,414,39
20170301|2016-12-19 23:30,20,413.75,413.75,413.75,413.75,9
20170301|2016-12-20 00:30,20,413.75,414,413.75,414,8
20170301|2016-12-20 01:30,20,413.75,413.75,413.75,413.75,26
20170301|2016-12-20 02:00,20,413.75,413.75,413.75,413.75,20
20170301|2016-12-20 02:30,20,413.25,413.25,413.25,413.25,11
20170301|2016-12-20 03:00,20,413.25,413.5,413.25,413.5,18
20170301|2016-12-20 03:30,20,413.25,413.25,413.25,413.25,1
20170301|2016-12-20 04:00,20,413.5,413.5,412.5,412.5,38
20170301|2016-12-20 04:30,20,412.5,412.75,412.5,412.5,6
20170301|2016-12-20 05:00,20,412.75,413,412.25,412.75,102
20170301|2016-12-20 05:30,20,412.75,412.75,412.75,412.75,3
20170301|2016-12-20 06:00,20,412.75,412.75,412.25,412.25,66
20170301|2016-12-20 06:30,20,412.25,412.25,412,412,137
20170301|2016-12-20 07:00,20,411.75,412,411.5,411.5,97
20170301|2016-12-20 07:30,20,411.25,411.25,410.5,410.75,60
20170301|2016-12-20 08:30,20,410.75,417.25,409.25,417.25,4588
20170301|2016-12-20 09:00,20,417.25,417.25,414.75,416,1894
20170301|2016-12-20 09:30,20,415.75,415.75,412,412.5,795
20170301|2016-12-20 10:00,20,412.25,414,412,412.5,689
20170301|2016-12-20 10:30,20,412.5,412.75,411.75,412,625
20170301|2016-12-20 11:00,20,412,413.25,411.5,413.25,591
20170301|2016-12-20 11:30,20,413,413.75,412.75,413.75,610
20170301|2016-12-20 12:00,20,413.5,414,412.75,413,691
20170301|2016-12-20 12:30,20,413,413,411.5,412.25,396
20170301|2016-12-20 13:00,20,412.5,414.25,411.75,412.75,1412
20170301|2016-12-20 19:00,21,410.5,411.75,410.5,411.75,140
20170301|2016-12-20 19:30,21,411.75,412,411.75,412,7
20170301|2016-12-20 20:00,21,411.5,411.5,411.5,411.5,14
20170301|2016-12-20 20:30,21,411.25,411.25,411.25,411.25,5
20170301|2016-12-20 21:00,21,411.5,411.5,411.5,411.5,7
20170301|2016-12-20 21:30,21,412,412.25,412,412.25,21
20170301|2016-12-20 22:00,21,412,412.25,412,412.25,17
20170301|2016-12-20 22:30,21,412.25,412.25,412.25,412.25,3
20170301|2016-12-20 23:30,21,412.5,412.75,412.5,412.75,40
20170301|2016-12-21 00:00,21,412.75,413,412.75,413,32
20170301|2016-12-21 00:30,21,413,413,412.75,413,5
20170301|2016-12-21 01:00,21,413,413,413,413,16
20170301|2016-12-21 01:30,21,412.75,412.75,412.75,412.75,6
20170301|2016-12-21 02:00,21,412.75,412.75,412.5,412.5,13
20170301|2016-12-21 02:30,21,412.5,412.5,412,412,17
20170301|2016-12-21 03:00,21,411.25,411.25,410.75,410.75,22
20170301|2016-12-21 03:30,21,410.75,411,410.5,411,27
20170301|2016-12-21 04:00,21,410.75,411,410.5,410.75,36
20170301|2016-12-21 04:30,21,411,411,411,411,2
20170301|2016-12-21 05:00,21,411,411,410.75,410.75,15
20170301|2016-12-21 05:30,21,411,411,410.75,410.75,2
20170301|2016-12-21 06:00,21,410.75,411,410.75,410.75,11
20170301|2016-12-21 06:30,21,410.75,410.75,410.75,410.75,3
20170301|2016-12-21 07:00,21,410.75,411,410.25,410.5,63
20170301|2016-12-21 07:30,21,410.5,410.5,410.25,410.5,45
20170301|2016-12-21 08:30,21,410.25,412.25,410,411.5,1995
20170301|2016-12-21 09:00,21,411.5,411.75,410.75,411,652
20170301|2016-12-21 09:30,21,411,411.5,410.5,411.25,1060
20170301|2016-12-21 10:00,21,411,411.25,410.5,411,556
20170301|2016-12-21 10:30,21,411,411.25,410.75,410.75,387
20170301|2016-12-21 11:00,21,410.75,411.75,410.75,411.25,505
20170301|2016-12-21 11:30,21,411.25,412,411,411,419
20170301|2016-12-21 12:00,21,411,411.25,409.5,411.25,930
20170301|2016-12-21 12:30,21,411,411.5,409.75,410,381
20170301|2016-12-21 13:00,21,410,410,408.25,408.5,2027
20170301|2016-12-21 19:00,22,408.5,408.5,408,408.25,96
20170301|2016-12-21 19:30,22,408.5,408.5,408.25,408.25,39
20170301|2016-12-21 20:00,22,408,408,408,408,5
20170301|2016-12-21 21:00,22,408,408,408,408,15
20170301|2016-12-21 21:30,22,408,408,408,408,5
20170301|2016-12-22 00:00,22,408.25,408.25,407.75,407.75,49
20170301|2016-12-22 00:30,22,407.75,407.75,407.5,407.5,3
20170301|2016-12-22 01:00,22,407.5,407.75,407.5,407.75,37
20170301|2016-12-22 01:30,22,407.75,407.75,407.75,407.75,4
20170301|2016-12-22 02:00,22,407.75,408,407.5,408,17
20170301|2016-12-22 02:30,22,408,408.75,408,408.75,40
20170301|2016-12-22 03:00,22,408.75,410,408.75,409.5,69
20170301|2016-12-22 03:30,22,409.75,410,409.5,409.75,28
20170301|2016-12-22 04:00,22,410,410,409.5,409.5,15
20170301|2016-12-22 04:30,22,409.25,409.5,409.25,409.25,18
20170301|2016-12-22 05:30,22,409.5,409.5,409.25,409.25,8
20170301|2016-12-22 06:00,22,409.25,409.25,409,409,35
20170301|2016-12-22 06:30,22,409,409,409,409,53
20170301|2016-12-22 07:00,22,409,409.25,409,409.25,148
20170301|2016-12-22 07:30,22,409.25,409.25,409,409.25,32
20170301|2016-12-22 08:30,22,408.75,410,407.75,408,2256
20170301|2016-12-22 09:00,22,408,409,407.75,408.25,568
20170301|2016-12-22 09:30,22,408.25,408.5,407.5,408,616
20170301|2016-12-22 10:00,22,408.25,410.5,408,409.75,928
20170301|2016-12-22 10:30,22,409.75,410,408,408,540
20170301|2016-12-22 11:00,22,408,408.75,407.75,408.25,375
20170301|2016-12-22 11:30,22,408.25,408.75,408,408.25,615
20170301|2016-12-22 12:00,22,408.25,408.25,408,408,461
20170301|2016-12-22 12:30,22,408,408.75,407.75,408.25,463
20170301|2016-12-22 13:00,22,408.25,408.25,407.25,407.5,1136
20170301|2016-12-22 19:00,23,407.5,408.25,407.5,408,59
20170301|2016-12-22 19:30,23,408,408.25,407.75,408,19
20170301|2016-12-22 21:00,23,408,408,407.75,407.75,9
20170301|2016-12-22 21:30,23,407.5,407.5,407.5,407.5,5
20170301|2016-12-22 22:00,23,407.5,407.5,407.5,407.5,1
20170301|2016-12-22 22:30,23,407.5,407.5,407.25,407.25,4
20170301|2016-12-22 23:30,23,407.5,407.5,407.5,407.5,24
20170301|2016-12-23 00:00,23,407.5,408,407.5,408,9
20170301|2016-12-23 00:30,23,408.25,408.25,408.25,408.25,1
20170301|2016-12-23 01:00,23,408,408,408,408,7
20170301|2016-12-23 01:30,23,408,408,408,408,3
20170301|2016-12-23 02:00,23,408,408,407.75,407.75,18
20170301|2016-12-23 02:30,23,407.75,407.75,407.5,407.75,22
20170301|2016-12-23 03:00,23,407.75,407.75,407.75,407.75,17
20170301|2016-12-23 03:30,23,407.75,407.75,407.75,407.75,4
20170301|2016-12-23 04:00,23,407.5,407.75,407.25,407.5,43
20170301|2016-12-23 04:30,23,407.5,407.5,407.25,407.25,16
20170301|2016-12-23 05:00,23,407.25,407.25,407.25,407.25,10
20170301|2016-12-23 05:30,23,407.5,407.5,407.5,407.5,5
20170301|2016-12-23 06:00,23,407.5,407.5,407.5,407.5,1
20170301|2016-12-23 06:30,23,407.25,407.5,407.25,407.5,3
20170301|2016-12-23 07:00,23,407.25,407.75,407.25,407.75,31
20170301|2016-12-23 07:30,23,407.75,407.75,407.5,407.5,38
20170301|2016-12-23 08:30,23,407.5,408.5,407.25,407.5,1656
20170301|2016-12-23 09:00,23,407.5,407.75,407.25,407.5,603
20170301|2016-12-23 09:30,23,407.5,408,407.25,407.75,513
20170301|2016-12-23 10:00,23,407.5,407.75,407,407,437
20170301|2016-12-23 10:30,23,407.25,407.25,406.5,406.75,307
20170301|2016-12-23 11:00,23,406.75,407,405.75,406.25,677
20170301|2016-12-23 11:30,23,406.25,406.5,405.25,406.5,1884
20170301|2016-12-23 12:00,23,406.25,406.5,405.75,406.5,103
20170301|2016-12-26 19:00,27,406.75,410.25,406.5,410.25,243
20170301|2016-12-26 19:30,27,410.25,410.25,409.75,410,18
20170301|2016-12-26 20:00,27,410,410,409.5,409.5,8
20170301|2016-12-26 20:30,27,409.25,409.5,409.25,409.25,30
20170301|2016-12-26 21:00,27,409,409,409,409,4
20170301|2016-12-26 21:30,27,409,409,409,409,15
20170301|2016-12-26 22:00,27,409,409.5,409,409.5,13
20170301|2016-12-26 22:30,27,409.25,409.25,409.25,409.25,1
20170301|2016-12-26 23:00,27,409,409,409,409,1
20170301|2016-12-26 23:30,27,409.25,409.25,409.25,409.25,4
20170301|2016-12-27 00:00,27,409.5,410.5,409,410.5,113
20170301|2016-12-27 01:00,27,410.75,410.75,410.75,410.75,1
20170301|2016-12-27 01:30,27,410.75,410.75,410.75,410.75,2
20170301|2016-12-27 02:00,27,411,413,411,412.75,361
20170301|2016-12-27 02:30,27,412.5,412.5,412.25,412.25,3
20170301|2016-12-27 03:00,27,412.25,412.25,412,412,9
20170301|2016-12-27 03:30,27,412,412,412,412,1
20170301|2016-12-27 04:00,27,412.25,412.25,412,412,4
20170301|2016-12-27 04:30,27,411.75,411.75,411.75,411.75,1
20170301|2016-12-27 05:00,27,411.5,411.5,411.5,411.5,2
20170301|2016-12-27 05:30,27,411.5,412,411.5,412,10
20170301|2016-12-27 06:00,27,411.75,412,411.5,412,55
20170301|2016-12-27 06:30,27,412,412.25,412,412.25,6
20170301|2016-12-27 07:00,27,412,412.25,411.75,412.25,57
20170301|2016-12-27 07:30,27,412,412.75,412,412.25,54
20170301|2016-12-27 08:30,27,410,418.75,410,418.5,5162
20170301|2016-12-27 09:00,27,418.75,419.25,415.25,416.25,2145
20170301|2016-12-27 09:30,27,416,419.5,416,418,1547
20170301|2016-12-27 10:00,27,418.25,418.25,415.25,415.5,1447
20170301|2016-12-27 10:30,27,415.5,416.25,415.25,415.75,1099
20170301|2016-12-27 11:00,27,415.75,416.5,415.25,416,582
20170301|2016-12-27 11:30,27,416.25,418,416.25,417.75,802
20170301|2016-12-27 12:00,27,417.75,418,417.25,418,709
20170301|2016-12-27 12:30,27,418,418.5,417,417.75,608
20170301|2016-12-27 13:00,27,418,419.25,416.75,417.25,1690
20170301|2016-12-27 19:00,28,418,418.75,417.5,418.75,355
20170301|2016-12-27 19:30,28,418.75,419,418.5,418.75,80
20170301|2016-12-27 20:00,28,418.5,419,418.5,419,22
20170301|2016-12-27 20:30,28,419,419.75,419,419.75,61
20170301|2016-12-27 21:00,28,419.75,420.5,419.75,420.25,231
20170301|2016-12-27 21:30,28,420.5,420.5,420.5,420.5,3
20170301|2016-12-27 22:00,28,420.75,420.75,420.5,420.75,10
20170301|2016-12-27 23:00,28,420.5,420.75,420.5,420.75,53
20170301|2016-12-27 23:30,28,420.5,420.5,420.5,420.5,2
20170301|2016-12-28 01:30,28,420.5,420.75,420.5,420.75,11
20170301|2016-12-28 02:00,28,420.5,420.5,420.5,420.5,15
20170301|2016-12-28 02:30,28,420.75,420.75,420.75,420.75,5
20170301|2016-12-28 03:00,28,420.5,420.5,419.5,419.5,121
20170301|2016-12-28 03:30,28,419.5,419.5,418.5,418.75,72
20170301|2016-12-28 04:00,28,418.75,419,418.5,419,72
20170301|2016-12-28 04:30,28,418.75,419,418,418.5,114
20170301|2016-12-28 05:00,28,418.25,418.25,418,418,32
20170301|2016-12-28 05:30,28,418,418,417.5,417.5,41
20170301|2016-12-28 06:00,28,417.25,417.75,417.25,417.75,23
20170301|2016-12-28 06:30,28,417.75,417.75,417.5,417.75,15
20170301|2016-12-28 07:00,28,417.75,417.75,416.25,416.5,159
20170301|2016-12-28 07:30,28,416,416.75,415.75,416.75,112
20170301|2016-12-28 08:30,28,417.5,420.5,417,418,1867
20170301|2016-12-28 09:00,28,417.75,418,415.5,415.75,1147
20170301|2016-12-28 09:30,28,415.75,416.25,410,410.75,1502
20170301|2016-12-28 10:00,28,410.75,411,409.75,410.25,1404
20170301|2016-12-28 10:30,28,410.25,411.25,409.5,409.5,714
20170301|2016-12-28 11:00,28,409.75,410.75,409.5,410.25,575
20170301|2016-12-28 11:30,28,410.25,410.75,410,410.5,429
20170301|2016-12-28 12:00,28,410.5,411.5,410.25,411.5,341
20170301|2016-12-28 12:30,28,411.25,411.75,411,411.5,398
20170301|2016-12-28 13:00,28,411.25,411.25,409.5,409.5,1787
20170301|2016-12-28 19:00,29,411.5,412,410.25,411.75,205
20170301|2016-12-28 19:30,29,411.75,412.25,411.75,412.25,21
20170301|2016-12-28 20:00,29,411.5,411.5,411.5,411.5,9
20170301|2016-12-28 20:30,29,411.75,411.75,411.75,411.75,1
20170301|2016-12-28 21:00,29,412,412,411.5,411.5,15
20170301|2016-12-28 21:30,29,411.75,411.75,411.75,411.75,10
20170301|2016-12-28 22:00,29,411.75,411.75,411.5,411.5,3
20170301|2016-12-28 22:30,29,411.75,412,411.75,412,5
20170301|2016-12-28 23:00,29,411.75,411.75,411.5,411.5,6
20170301|2016-12-28 23:30,29,411.5,411.5,411.5,411.5,1
20170301|2016-12-29 00:00,29,411.25,411.25,411,411.25,18
20170301|2016-12-29 00:30,29,411.5,411.5,411.25,411.25,10
20170301|2016-12-29 01:00,29,411.5,411.5,411.25,411.5,12
20170301|2016-12-29 01:30,29,411.5,411.5,411.5,411.5,6
20170301|2016-12-29 02:00,29,411.5,411.75,411.5,411.75,41
20170301|2016-12-29 02:30,29,411.75,411.75,411.75,411.75,17
20170301|2016-12-29 03:00,29,412,412,412,412,10
20170301|2016-12-29 03:30,29,412,412,411.5,411.75,16
20170301|2016-12-29 04:00,29,412,412,412,412,11
20170301|2016-12-29 05:00,29,412.25,412.25,412.25,412.25,2
20170301|2016-12-29 05:30,29,412.25,412.25,412.25,412.25,1
20170301|2016-12-29 06:00,29,412.25,412.25,412.25,412.25,12
20170301|2016-12-29 06:30,29,412,412.5,411.75,411.75,27
20170301|2016-12-29 07:00,29,411.75,412,411.25,411.75,137
20170301|2016-12-29 07:30,29,411.75,412,411.75,412,33
20170301|2016-12-29 08:30,29,412,412.5,411.5,411.5,1500
20170301|2016-12-29 09:00,29,411.5,413.75,411.25,413.5,1121
20170301|2016-12-29 09:30,29,413.5,413.5,411.75,412,1009
20170301|2016-12-29 10:00,29,412,412.75,411.5,412,544
20170301|2016-12-29 10:30,29,412,413.5,411.5,413.25,579
20170301|2016-12-29 11:00,29,413.25,415.25,413.25,415.25,1009
20170301|2016-12-29 11:30,29,415.25,415.75,415,415.75,1110
20170301|2016-12-29 12:00,29,415.5,416,415.5,415.75,948
20170301|2016-12-29 12:30,29,415.5,415.75,415,415.25,657
20170301|2016-12-29 13:00,29,415.25,415.75,414.75,415,1019
20170301|2016-12-29 19:00,30,414,415,411.75,414.75,182
20170301|2016-12-29 19:30,30,414.75,414.75,414.25,414.75,18
20170301|2016-12-29 20:00,30,414.75,414.75,414.25,414.25,7
20170301|2016-12-29 20:30,30,414.25,414.75,414.25,414.5,4
20170301|2016-12-29 21:00,30,414.75,415,414.75,415,4
20170301|2016-12-29 21:30,30,414.75,414.75,414.75,414.75,2
20170301|2016-12-29 23:00,30,414.75,414.75,414.75,414.75,2
20170301|2016-12-29 23:30,30,414.75,414.75,414.75,414.75,1
20170301|2016-12-30 00:30,30,414.5,414.5,414.5,414.5,2
20170301|2016-12-30 02:30,30,414.75,414.75,414.75,414.75,1
20170301|2016-12-30 03:00,30,414.75,415,414.75,415,42
20170301|2016-12-30 03:30,30,415,415.25,415,415,88
20170301|2016-12-30 04:00,30,415,415,414,414,46
20170301|2016-12-30 04:30,30,414,414,413.75,413.75,26
20170301|2016-12-30 06:00,30,413.5,414,413.5,414,7
20170301|2016-12-30 07:00,30,414,414.25,413.5,414,85
20170301|2016-12-30 07:30,30,414,414.25,413.75,414.25,119
20170301|2016-12-30 08:30,30,414.25,419,413.5,418.75,1613
20170301|2016-12-30 09:00,30,418.5,419,418.25,419,831
20170301|2016-12-30 09:30,30,418.75,419,418.25,418.75,495
20170301|2016-12-30 10:00,30,418.75,419,418.5,418.75,475
20170301|2016-12-30 10:30,30,418.5,419,418.25,418.75,482
20170301|2016-12-30 11:00,30,418.75,419,417.5,418,404
20170301|2016-12-30 11:30,30,417.75,418,417.25,417.75,427
20170301|2016-12-30 12:00,30,417.75,417.75,415.25,415.5,498
20170301|2016-12-30 12:30,30,415.25,417,415,417,793
20170301|2016-12-30 13:00,30,417,419.75,414.25,418.75,2526
20170301|2017-01-02 19:00,3,418,418.75,416.75,418.25,237
20170301|2017-01-02 19:30,3,418.25,418.25,417.25,417.75,55
20170301|2017-01-02 20:00,3,417.75,418,417.75,418,15
20170301|2017-01-02 20:30,3,418.25,418.25,418.25,418.25,2
20170301|2017-01-02 21:00,3,418.25,418.25,418.25,418.25,23
20170301|2017-01-02 21:30,3,418.5,418.75,418.25,418.75,44
20170301|2017-01-02 22:00,3,418.5,418.5,418.5,418.5,3
20170301|2017-01-02 22:30,3,418.5,418.5,418.5,418.5,5
20170301|2017-01-03 00:00,3,418.5,418.5,418.5,418.5,29
20170301|2017-01-03 00:30,3,418.25,418.25,418.25,418.25,1
20170301|2017-01-03 01:00,3,418.5,418.5,418.25,418.25,17
20170301|2017-01-03 01:30,3,418.5,419.75,418.5,419.75,90
20170301|2017-01-03 02:00,3,419.75,420.75,419.75,420.75,209
20170301|2017-01-03 02:30,3,420.5,420.5,420.5,420.5,21
20170301|2017-01-03 03:00,3,420.5,420.5,420,420.25,104
20170301|2017-01-03 03:30,3,420.25,420.75,420,420,123
20170301|2017-01-03 04:00,3,419.75,419.75,419.5,419.5,2
20170301|2017-01-03 04:30,3,419.5,419.5,419.5,419.5,4
20170301|2017-01-03 05:00,3,419.25,419.25,418,418,61
20170301|2017-01-03 05:30,3,418,418,417.75,418,27
20170301|2017-01-03 06:00,3,418,418.25,418,418.25,11
20170301|2017-01-03 06:30,3,418,418.25,418,418.25,11
20170301|2017-01-03 07:00,3,418.5,420.25,418.5,420.25,143
20170301|2017-01-03 07:30,3,419.5,419.5,419,419.25,31
20170301|2017-01-03 08:30,3,419.25,421.5,417.75,420,3376
20170301|2017-01-03 09:00,3,420,420.75,418.25,419,1034
20170301|2017-01-03 09:30,3,419,421,418.75,420,1201
20170301|2017-01-03 10:00,3,420,423,419.5,421.5,2040
20170301|2017-01-03 10:30,3,421.5,422.25,420.5,421,992
20170301|2017-01-03 11:00,3,421,421,418.25,420,975
20170301|2017-01-03 11:30,3,419.75,421,419.25,419.25,1151
20170301|2017-01-03 12:00,3,419.25,420,418.75,419,765
20170301|2017-01-03 12:30,3,418.75,419,415.5,416.25,1279
20170301|2017-01-03 13:00,3,416,416.75,413.5,415,2631
20170301|2017-01-03 19:00,4,414,416.25,414,416.25,272
20170301|2017-01-03 19:30,4,416,416.5,416,416.25,39
20170301|2017-01-03 20:00,4,416,416.75,415.75,416.75,75
20170301|2017-01-03 20:30,4,416.5,416.75,416.25,416.75,78
20170301|2017-01-03 21:00,4,416.75,417.75,416.75,417.75,160
20170301|2017-01-03 21:30,4,417.5,417.5,416.5,416.5,41
20170301|2017-01-03 22:00,4,416.75,416.75,416.25,416.5,40
20170301|2017-01-03 22:30,4,416.5,416.5,416.5,416.5,20
20170301|2017-01-03 23:00,4,416.75,417,416.75,417,24
20170301|2017-01-03 23:30,4,417,417.25,417,417.25,39
20170301|2017-01-04 00:00,4,417.25,417.5,417.25,417.5,10
20170301|2017-01-04 00:30,4,417.5,417.75,417.5,417.75,10
20170301|2017-01-04 01:00,4,417.5,417.75,416.75,416.75,44
20170301|2017-01-04 01:30,4,416.75,417,416.75,417,10
20170301|2017-01-04 02:00,4,416.75,417,416.5,416.75,40
20170301|2017-01-04 02:30,4,416.75,417,416.75,416.75,64
20170301|2017-01-04 03:00,4,416.25,416.75,416,416.75,17
20170301|2017-01-04 03:30,4,416.75,416.75,416.75,416.75,30
20170301|2017-01-04 04:00,4,416.75,416.75,415,415,57
20170301|2017-01-04 04:30,4,415,416,415,415.75,107
20170301|2017-01-04 05:00,4,415.75,415.75,414.75,414.75,172
20170301|2017-01-04 05:30,4,414.75,415,414.75,415,17
20170301|2017-01-04 06:00,4,414.75,415.25,414.5,415.25,130
20170301|2017-01-04 06:30,4,415.5,416.5,415.5,416,67
20170301|2017-01-04 07:00,4,416,416.5,415.75,415.75,133
20170301|2017-01-04 07:30,4,415.75,416,415,415.5,69
20170301|2017-01-04 08:30,4,415.75,419,415,419,2263
20170301|2017-01-04 09:00,4,419.25,419.75,418.5,419,1210
20170301|2017-01-04 09:30,4,419,419.75,418.5,418.5,1041
20170301|2017-01-04 10:00,4,418.75,420,418.75,419.75,773
20170301|2017-01-04 10:30,4,419.75,420,419,419.75,947
20170301|2017-01-04 11:00,4,419.75,421.25,419.75,420.25,1400
20170301|2017-01-04 11:30,4,420.25,420.5,420,420.25,474
20170301|2017-01-04 12:00,4,420.25,421.5,420.25,421.25,606
20170301|2017-01-04 12:30,4,421.25,424.5,421.25,424.5,2568
20170301|2017-01-04 13:00,4,424.25,427.5,424.25,426,3164
20170301|2017-01-04 19:00,5,426,426.5,425.75,425.75,464
20170301|2017-01-04 19:30,5,425.75,425.75,425.75,425.75,23
20170301|2017-01-04 20:00,5,425.75,426,425.75,426,48
20170301|2017-01-04 20:30,5,426.25,426.5,426.25,426.5,36
20170301|2017-01-04 21:00,5,426.25,426.5,426.25,426.25,20
20170301|2017-01-04 21:30,5,426.5,426.5,426.5,426.5,5
20170301|2017-01-04 22:00,5,426.5,426.75,426.5,426.75,9
20170301|2017-01-04 22:30,5,426.75,426.75,426.75,426.75,1
20170301|2017-01-04 23:00,5,426.75,426.75,426.75,426.75,27
20170301|2017-01-04 23:30,5,426.75,427,426.75,426.75,10
20170301|2017-01-05 00:00,5,426.75,426.75,426.75,426.75,4
20170301|2017-01-05 00:30,5,426.5,426.5,426,426,12
20170301|2017-01-05 01:00,5,426,426,425.75,426,32
20170301|2017-01-05 01:30,5,426,426,425.75,426,14
20170301|2017-01-05 02:00,5,426,426.5,426,426.25,103
20170301|2017-01-05 02:30,5,425.75,425.75,425.5,425.5,55
20170301|2017-01-05 03:00,5,425.25,425.25,424.5,424.75,50
20170301|2017-01-05 03:30,5,425,425.75,425,425.25,105
20170301|2017-01-05 04:00,5,425.25,425.5,424.75,425,68
20170301|2017-01-05 04:30,5,425,425,424.25,424.75,146
20170301|2017-01-05 05:00,5,424.75,424.75,424.75,424.75,2
20170301|2017-01-05 05:30,5,424.75,425.75,424.75,425.75,46
20170301|2017-01-05 06:00,5,425.75,426,425.5,425.75,40
20170301|2017-01-05 06:30,5,425.5,425.75,425,425.5,130
20170301|2017-01-05 07:00,5,425.5,425.75,425,425.5,126
20170301|2017-01-05 07:30,5,425.75,426,425.25,426,52
20170301|2017-01-05 08:30,5,426,429.75,426,429,3849
20170301|2017-01-05 09:00,5,429,431.25,429,431.25,2709
20170301|2017-01-05 09:30,5,431.25,432.75,428.5,430,3290
20170301|2017-01-05 10:00,5,430,432.75,429.5,432.5,1514
20170301|2017-01-05 10:30,5,432.75,433.5,432.75,432.75,1004
20170301|2017-01-05 11:00,5,432.75,434.25,432.25,434,1788
20170301|2017-01-05 11:30,5,434,434.5,433,433.25,1404
20170301|2017-01-05 12:00,5,433.25,434.25,432.75,434.25,1125
20170301|2017-01-05 12:30,5,434.25,435.5,434.25,435.5,1791
20170301|2017-01-05 13:00,5,435.5,436.25,433.25,434,2294
20170301|2017-01-05 19:00,6,433.75,435.75,433.5,435.5,493
20170301|2017-01-05 19:30,6,435.25,435.75,435.25,435.75,33
20170301|2017-01-05 20:00,6,435.75,436,435.5,435.75,85
20170301|2017-01-05 20:30,6,435.75,436,435.5,436,34
20170301|2017-01-05 21:00,6,436,436,435.75,436,34
20170301|2017-01-05 21:30,6,436,436.25,436,436.25,88
20170301|2017-01-05 22:00,6,436.5,436.5,436.25,436.5,96
20170301|2017-01-05 22:30,6,436.75,436.75,436.5,436.5,114
20170301|2017-01-05 23:00,6,436.5,436.75,436.5,436.75,24
20170301|2017-01-05 23:30,6,437,437,436,436.5,134
20170301|2017-01-06 00:00,6,436.5,436.5,436.25,436.5,27
20170301|2017-01-06 00:30,6,436.25,436.5,436,436.25,102
20170301|2017-01-06 01:00,6,436.25,436.5,436,436.5,96
20170301|2017-01-06 01:30,6,436.5,437,436.5,436.75,24
20170301|2017-01-06 02:00,6,436.75,437,436.75,437,193
20170301|2017-01-06 02:30,6,437,438.25,437,438.25,228
20170301|2017-01-06 03:00,6,438.25,438.25,438,438,75
20170301|2017-01-06 03:30,6,438.25,438.5,438.25,438.5,129
20170301|2017-01-06 04:00,6,438.75,438.75,437.75,437.75,107
20170301|2017-01-06 04:30,6,437.75,438,437.5,437.75,66
20170301|2017-01-06 05:00,6,437.75,437.75,437,437.25,86
20170301|2017-01-06 05:30,6,437.5,437.5,436.5,437.5,75
20170301|2017-01-06 06:00,6,437.25,437.5,437,437.5,75
20170301|2017-01-06 06:30,6,437.5,437.5,437,437,88
20170301|2017-01-06 07:00,6,437.25,438.25,437.25,437.75,176
20170301|2017-01-06 07:30,6,437.75,437.75,434.5,434.5,238
20170301|2017-01-06 08:30,6,434.75,436.25,432.75,434.25,2976
20170301|2017-01-06 09:00,6,434.25,435.75,434,435.25,1017
20170301|2017-01-06 09:30,6,435.5,437.25,434.25,436,1955
20170301|2017-01-06 10:00,6,436,436.75,435.25,436.5,1121
20170301|2017-01-06 10:30,6,436.75,438,436.5,437.25,1318
20170301|2017-01-06 11:00,6,437.25,438,436.5,437.25,1498
20170301|2017-01-06 11:30,6,437,437.25,434.5,434.5,2445
20170301|2017-01-06 12:00,6,434.75,436.25,434,434,1877
20170301|2017-01-06 12:30,6,434.25,434.75,433.5,434.25,781
20170301|2017-01-06 13:00,6,434,434.25,432.5,433,1895
20170301|2017-01-08 19:00,9,433.5,435.75,433.5,435.5,354
20170301|2017-01-08 19:30,9,435.75,436.75,435.75,436.75,172
20170301|2017-01-08 20:00,9,437,437,436.5,436.75,50
20170301|2017-01-08 20:30,9,436.75,437,436.5,436.75,51
20170301|2017-01-08 21:00,9,437,437.5,437,437.5,49
20170301|2017-01-08 21:30,9,437.5,437.75,437,437,131
20170301|2017-01-08 22:00,9,437,437.25,437,437.25,34
20170301|2017-01-08 22:30,9,437.25,437.5,437,437.25,12
20170301|2017-01-08 23:00,9,437.75,437.75,437.5,437.75,19
20170301|2017-01-08 23:30,9,437.5,437.75,436.5,436.75,138
20170301|2017-01-09 00:00,9,436.75,437,436.75,437,52
20170301|2017-01-09 00:30,9,437,437.5,437,437.5,91
20170301|2017-01-09 01:00,9,437.25,437.5,437,437.25,96
20170301|2017-01-09 01:30,9,437,437.25,437,437.25,48
20170301|2017-01-09 02:00,9,437.25,437.25,436.75,436.75,218
20170301|2017-01-09 02:30,9,436.75,437.25,436.75,437.25,112
20170301|2017-01-09 03:00,9,437.25,437.75,437.25,437.5,146
20170301|2017-01-09 03:30,9,437.5,437.75,437.25,437.5,87
20170301|2017-01-09 04:00,9,437.5,437.75,437.5,437.75,108
20170301|2017-01-09 04:30,9,437.75,437.75,437.75,437.75,1
20170301|2017-01-09 05:00,9,437.5,437.5,436.75,437.25,90
20170301|2017-01-09 05:30,9,437.5,437.75,437.5,437.75,120
20170301|2017-01-09 06:00,9,437.5,437.5,437.25,437.25,50
20170301|2017-01-09 06:30,9,437.25,437.25,437,437,27
20170301|2017-01-09 07:00,9,437,437.25,435.5,436.5,228
20170301|2017-01-09 07:30,9,436.75,436.75,436,436.25,46
20170301|2017-01-09 08:30,9,436,436.75,431.75,434.75,3090
20170301|2017-01-09 09:00,9,434.5,434.75,431.5,432,1218
20170301|2017-01-09 09:30,9,432.25,434.5,432.25,432.75,1104
20170301|2017-01-09 10:00,9,432.75,434.5,432.25,433.5,1457
20170301|2017-01-09 10:30,9,433.25,434,431.75,433.25,1444
20170301|2017-01-09 11:00,9,433.25,434.5,433.25,434,823
20170301|2017-01-09 11:30,9,434,437.5,434,436.5,1494
20170301|2017-01-09 12:00,9,436.25,437,435,436,1328
20170301|2017-01-09 12:30,9,436,437.5,435,437.25,1075
20170301|2017-01-09 13:00,9,437,439.25,436,438,3308
20170301|2017-01-09 19:00,10,436.75,437.5,436.75,437.25,259
20170301|2017-01-09 19:30,10,437.25,437.75,437.25,437.5,40
20170301|2017-01-09 20:00,10,437.75,437.75,437.75,437.75,48
20170301|2017-01-09 20:30,10,438,438.25,438,438.25,80
20170301|2017-01-09 21:00,10,437.75,438.25,437.75,438.25,52
20170301|2017-01-09 21:30,10,438.25,438.25,438,438.25,42
20170301|2017-01-09 22:00,10,438.25,438.5,438,438.25,32
20170301|2017-01-09 22:30,10,438.5,438.5,438,438.25,45
20170301|2017-01-09 23:00,10,438.25,438.25,438.25,438.25,6
20170301|2017-01-09 23:30,10,438.25,438.25,438.25,438.25,18
20170301|2017-01-10 00:30,10,438.5,438.5,438.5,438.5,29
20170301|2017-01-10 01:00,10,438.5,438.5,438.5,438.5,1
20170301|2017-01-10 01:30,10,438,438.25,438,438.25,22
20170301|2017-01-10 02:00,10,438.25,438.5,438,438,55
20170301|2017-01-10 02:30,10,438,438,437.75,437.75,97
20170301|2017-01-10 03:00,10,438,438,437.75,437.75,8
20170301|2017-01-10 03:30,10,437.75,437.75,437,437.25,56
20170301|2017-01-10 04:00,10,437,437.25,437,437.25,80
20170301|2017-01-10 04:30,10,437,437,436.75,436.75,14
20170301|2017-01-10 05:00,10,437,437.25,436,436.25,98
20170301|2017-01-10 05:30,10,436,436,435.75,435.75,35
20170301|2017-01-10 06:00,10,436,436,435,435,124
20170301|2017-01-10 06:30,10,435.25,435.25,434.75,435,44
20170301|2017-01-10 07:00,10,435,435.25,434.75,435.25,112
20170301|2017-01-10 07:30,10,435.25,435.25,434.75,434.75,44
20170301|2017-01-10 08:30,10,435.25,438,434.75,437.25,3028
20170301|2017-01-10 09:00,10,437.5,437.75,436.5,437,1475
20170301|2017-01-10 09:30,10,437,438,435.5,435.5,1350
20170301|2017-01-10 10:00,10,435.75,437,435,437,974
20170301|2017-01-10 10:30,10,437,437.5,436.25,437,612
20170301|2017-01-10 11:00,10,437,437.75,436.75,437.5,837
20170301|2017-01-10 11:30,10,437.25,438,437.25,437.5,1157
20170301|2017-01-10 12:00,10,437.5,438.25,437,438.25,775
20170301|2017-01-10 12:30,10,438,438.75,437.75,438.25,911
20170301|2017-01-10 13:00,10,438,438.75,437.5,438,3596
20170301|2017-01-10 19:00,11,438,438,436.75,436.75,88
20170301|2017-01-10 19:30,11,437,437,436.5,436.75,8
20170301|2017-01-10 20:00,11,437,437,437,437,15
20170301|2017-01-10 20:30,11,437,437,436.75,437,8
20170301|2017-01-10 21:00,11,437.25,437.5,437.25,437.5,11
20170301|2017-01-10 23:30,11,437.25,437.25,437.25,437.25,7
20170301|2017-01-11 00:00,11,437,437,436.75,436.75,26
20170301|2017-01-11 00:30,11,436.75,437,436.75,437,15
20170301|2017-01-11 01:00,11,436.75,436.75,436.75,436.75,6
20170301|2017-01-11 01:30,11,436.75,436.75,436.5,436.5,14
20170301|2017-01-11 02:00,11,436.75,437.25,436.5,437,108
20170301|2017-01-11 02:30,11,436.75,436.75,436.5,436.75,17
20170301|2017-01-11 03:00,11,436.75,436.75,436.75,436.75,2
20170301|2017-01-11 03:30,11,436.5,436.5,436.5,436.5,6
20170301|2017-01-11 04:00,11,436.5,436.75,436.5,436.75,22
20170301|2017-01-11 04:30,11,436.75,436.75,436.5,436.5,19
20170301|2017-01-11 05:00,11,436.5,436.5,436,436,112
20170301|2017-01-11 05:30,11,435.75,435.75,435,435.25,122
20170301|2017-01-11 06:00,11,435.25,435.25,434.25,434.25,174
20170301|2017-01-11 06:30,11,434.25,434.5,434,434,148
20170301|2017-01-11 07:00,11,434.25,434.25,431.75,432.5,511
20170301|2017-01-11 07:30,11,432.5,433,432.5,432.5,59
20170301|2017-01-11 08:30,11,432.5,432.75,425.5,427,5822
20170301|2017-01-11 09:00,11,426.75,427.5,423.75,424,2148
20170301|2017-01-11 09:30,11,424,424.25,422.5,423.25,2621
20170301|2017-01-11 10:00,11,423.5,425.25,423,424.75,1035
20170301|2017-01-11 10:30,11,424.5,425.5,423.5,424.25,895
20170301|2017-01-11 11:00,11,424.25,426,424,424.25,787
20170301|2017-01-11 11:30,11,424.25,427.5,424.25,427.5,1046
20170301|2017-01-11 12:00,11,427.5,428.75,427.25,428.25,810
20170301|2017-01-11 12:30,11,428.5,433.25,428.25,432.25,2926
20170301|2017-01-11 13:00,11,432.25,433.5,430.25,430.75,3124
20170301|2017-01-11 19:00,12,430.75,431.75,430,431.75,265
20170301|2017-01-11 19:30,12,431.5,431.75,431.25,431.5,40
20170301|2017-01-11 20:00,12,431.25,431.75,430,430.5,90
20170301|2017-01-11 20:30,12,430.25,430.75,430,430.75,31
20170301|2017-01-11 21:00,12,431,431.25,430,430,23
20170301|2017-01-11 21:30,12,430,430.5,430,430.5,15
20170301|2017-01-11 22:00,12,430.25,430.25,429,429.5,68
20170301|2017-01-11 22:30,12,429.75,430,429.75,430,5
20170301|2017-01-11 23:00,12,430,430,429.75,429.75,9
20170301|2017-01-11 23:30,12,429.75,429.75,429.75,429.75,19
20170301|2017-01-12 00:00,12,429.75,429.75,429.5,429.5,21
20170301|2017-01-12 00:30,12,429.5,429.5,428.75,428.75,55
20170301|2017-01-12 01:00,12,429,429,428.5,428.5,42
20170301|2017-01-12 01:30,12,428.5,428.75,428.5,428.5,24
20170301|2017-01-12 02:00,12,428.75,428.75,428.5,428.5,18
20170301|2017-01-12 02:30,12,428.5,428.5,428.25,428.25,43
20170301|2017-01-12 03:30,12,428,428,427.5,427.75,105
20170301|2017-01-12 04:00,12,427.5,427.5,426.25,426.5,51
20170301|2017-01-12 04:30,12,426.75,426.75,426.75,426.75,3
20170301|2017-01-12 05:00,12,427,428.25,427,427.75,65
20170301|2017-01-12 05:30,12,427.75,427.75,427.25,427.25,15
20170301|2017-01-12 06:00,12,427.25,428,427.25,428,40
20170301|2017-01-12 06:30,12,428,428.25,427.75,428.25,186
20170301|2017-01-12 07:00,12,428.25,428.75,427.75,428.75,179
20170301|2017-01-12 07:30,12,428.75,428.75,428.5,428.5,44
20170301|2017-01-12 08:30,12,429,430,427.75,428.75,2156
20170301|2017-01-12 09:00,12,428.75,433,428.75,432,2097
20170301|2017-01-12 09:30,12,432,432.25,428.75,429,1308
20170301|2017-01-12 10:00,12,429.5,432.25,429.5,431,797
20170301|2017-01-12 10:30,12,431,432.5,429.5,431.5,1260
20170301|2017-01-12 11:00,12,431.25,442,431.25,441.5,11104
20170301|2017-01-12 11:30,12,441.5,441.75,437.25,438,2881
20170301|2017-01-12 12:00,12,438,439.5,437,439.5,3426
20170301|2017-01-12 12:30,12,439.25,441.75,438.75,441.25,1652
20170301|2017-01-12 13:00,12,441,446,440.75,444.25,5589
20170301|2017-01-12 19:00,13,444.5,445.25,444.25,445.25,493
20170301|2017-01-12 19:30,13,445.25,445.25,445,445,27
20170301|2017-01-12 20:00,13,445,445.75,445,445.75,68
20170301|2017-01-12 20:30,13,445.75,446,445.75,446,54
20170301|2017-01-12 21:00,13,446,446,445.75,446,16
20170301|2017-01-12 21:30,13,445.75,445.75,445.75,445.75,45
20170301|2017-01-12 22:00,13,445.75,445.75,445.25,445.5,78
20170301|2017-01-12 22:30,13,445.25,445.75,445.25,445.75,42
20170301|2017-01-12 23:00,13,445.75,446,445.75,446,5
20170301|2017-01-12 23:30,13,445.75,445.75,445.5,445.5,33
20170301|2017-01-13 00:00,13,445.5,445.75,445.5,445.5,22
20170301|2017-01-13 00:30,13,445.5,445.75,445.5,445.75,59
20170301|2017-01-13 01:00,13,446,446.75,446,446.75,166
20170301|2017-01-13 01:30,13,446.75,447.75,446.75,447.75,87
20170301|2017-01-13 02:00,13,447.25,447.5,447,447.25,51
20170301|2017-01-13 02:30,13,447.5,447.5,447,447.5,161
20170301|2017-01-13 03:00,13,447.5,447.75,447.25,447.75,53
20170301|2017-01-13 03:30,13,447.75,448,447.75,447.75,179
20170301|2017-01-13 04:00,13,447.75,448,447.75,448,154
20170301|2017-01-13 04:30,13,448,448,447.25,447.5,93
20170301|2017-01-13 05:00,13,447.5,447.75,447,447,178
20170301|2017-01-13 05:30,13,447,447,446.75,446.75,64
20170301|2017-01-13 06:00,13,446.75,446.75,445.75,445.75,137
20170301|2017-01-13 06:30,13,445.75,445.75,445.5,445.5,42
20170301|2017-01-13 07:00,13,445.5,446,444.5,444.75,205
20170301|2017-01-13 07:30,13,444.75,445,444.25,445,156
20170301|2017-01-13 08:30,13,444.25,446.5,441,441.5,4107
20170301|2017-01-13 09:00,13,441.75,443.5,441.5,442.75,2134
20170301|2017-01-13 09:30,13,442.5,443,441.5,442.25,923
20170301|2017-01-13 10:00,13,442.25,447.25,442,446.5,2006
20170301|2017-01-13 10:30,13,446.5,447.5,444.75,446,1290
20170301|2017-01-13 11:00,13,446,447.5,445.75,447.25,1595
20170301|2017-01-13 11:30,13,447,448,446.5,447.25,2012
20170301|2017-01-13 12:00,13,447.25,447.75,446.5,447.25,1063
20170301|2017-01-13 12:30,13,447,447.75,446,446.5,1150
20170301|2017-01-13 13:00,13,446.5,449.5,445.75,449,3925
20170301|2017-01-16 19:00,17,448.75,448.75,446.5,448,507
20170301|2017-01-16 19:30,17,448,448,447.5,447.5,78
20170301|2017-01-16 20:00,17,447.5,448.75,447.5,448.75,48
20170301|2017-01-16 20:30,17,448.5,448.5,448.5,448.5,8
20170301|2017-01-16 21:00,17,448.75,449,448.75,448.75,90
20170301|2017-01-16 21:30,17,448.5,448.75,448.5,448.75,44
20170301|2017-01-16 22:00,17,448.75,448.75,448.5,448.75,13
20170301|2017-01-16 22:30,17,448.75,449,448,448,30
20170301|2017-01-16 23:00,17,447.75,447.75,447.75,447.75,7
20170301|2017-01-16 23:30,17,447.75,447.75,447.75,447.75,1
20170301|2017-01-17 00:00,17,448,448.25,447.75,448.25,11
20170301|2017-01-17 00:30,17,447.5,447.75,447.25,447.75,42
20170301|2017-01-17 01:00,17,447.75,448,447.25,447.75,66
20170301|2017-01-17 01:30,17,447.75,448.5,447.75,448.5,116
20170301|2017-01-17 02:00,17,448.5,448.75,448.25,448.5,61
20170301|2017-01-17 02:30,17,448.25,448.25,447.25,447.25,130
20170301|2017-01-17 03:00,17,447.5,448.25,447.5,447.75,142
20170301|2017-01-17 03:30,17,447.5,448,447.5,448,39
20170301|2017-01-17 04:00,17,447.75,447.75,447.25,447.25,49
20170301|2017-01-17 04:30,17,447.25,447.5,447,447,208
20170301|2017-01-17 05:00,17,447,447.5,446.75,447.5,84
20170301|2017-01-17 05:30,17,447.5,448,447.5,448,75
20170301|2017-01-17 06:00,17,448,449.25,447.75,449.25,356
20170301|2017-01-17 06:30,17,448.75,449.5,448.75,449.5,208
20170301|2017-01-17 07:00,17,449.5,452.25,449.5,451.5,833
20170301|2017-01-17 07:30,17,451.75,452,451.25,451.75,235
20170301|2017-01-17 08:30,17,451.75,457,451.75,456.5,6260
20170301|2017-01-17 09:00,17,456.75,457.5,454,456,2561
20170301|2017-01-17 09:30,17,455.75,457,454.75,455,2030
20170301|2017-01-17 10:00,17,455.25,456,452,454.5,2554
20170301|2017-01-17 10:30,17,454.5,455.25,453.5,454.5,1319
20170301|2017-01-17 11:00,17,454.5,455,452.75,454,1863
20170301|2017-01-17 11:30,17,454,454.75,452.75,452.75,1345
20170301|2017-01-17 12:00,17,452.75,453,451.75,452.25,1140
20170301|2017-01-17 12:30,17,452.25,453,451.25,451.75,1149
20170301|2017-01-17 13:00,17,451.75,452.5,450.5,452.25,1787
20170301|2017-01-17 19:00,18,451.25,452,451.25,452,432
20170301|2017-01-17 19:30,18,452,452,451.75,452,84
20170301|2017-01-17 20:00,18,452,452.25,452,452,122
20170301|2017-01-17 20:30,18,451.75,452,451.75,452,5
20170301|2017-01-17 21:00,18,451.75,451.75,451.75,451.75,5
20170301|2017-01-17 21:30,18,451.75,451.75,451.75,451.75,7
20170301|2017-01-17 22:00,18,452,452,452,452,10
20170301|2017-01-17 23:00,18,452.25,452.25,452,452,11
20170301|2017-01-17 23:30,18,452,452.25,452,452.25,6
20170301|2017-01-18 00:00,18,452,452.25,452,452.25,4
20170301|2017-01-18 00:30,18,452,452,451.5,451.75,20
20170301|2017-01-18 01:00,18,451.5,451.75,451.25,451.75,54
20170301|2017-01-18 01:30,18,451.5,451.5,451.25,451.25,75
20170301|2017-01-18 02:00,18,451.25,452,451.25,452,61
20170301|2017-01-18 02:30,18,451.75,451.75,451.75,451.75,2
20170301|2017-01-18 03:00,18,451.75,451.75,451.25,451.25,70
20170301|2017-01-18 03:30,18,451.75,452.25,451.75,452,97
20170301|2017-01-18 04:00,18,452,452.25,451.75,452,70
20170301|2017-01-18 04:30,18,452.25,452.25,451.5,451.5,46
20170301|2017-01-18 05:00,18,451.5,451.75,451.5,451.75,62
20170301|2017-01-18 05:30,18,451.5,451.75,450.25,451.75,158
20170301|2017-01-18 06:00,18,451.5,452,451.5,451.75,44
20170301|2017-01-18 06:30,18,451.5,451.5,451.25,451.25,69
20170301|2017-01-18 07:00,18,451.25,451.5,450,450.5,308
20170301|2017-01-18 07:30,18,450.5,451,450.5,451,61
20170301|2017-01-18 08:30,18,451.5,453,448.75,449.75,2633
20170301|2017-01-18 09:00,18,449.75,452.75,449.5,451.25,1501
20170301|2017-01-18 09:30,18,451.25,451.75,448.75,449.25,1005
20170301|2017-01-18 10:00,18,449,451.75,449,451.25,1112
20170301|2017-01-18 10:30,18,451.25,452.5,451,451.25,1190
20170301|2017-01-18 11:00,18,451.25,452.25,450.25,451.75,921
20170301|2017-01-18 11:30,18,451.75,453.25,451.75,453,1112
20170301|2017-01-18 12:00,18,452.75,454.5,452.25,453.5,1248
20170301|2017-01-18 12:30,18,453.5,453.75,452.25,452.75,908
20170301|2017-01-18 13:00,18,452.5,453.25,449.75,450.25,2093
20170301|2017-01-18 19:00,19,450.25,452,449.25,449.5,390
20170301|2017-01-18 19:30,19,449.75,449.75,448.75,448.75,115
20170301|2017-01-18 20:00,19,449,449,448.75,449,26
20170301|2017-01-18 20:30,19,449,449,448.5,448.5,19
20170301|2017-01-18 21:00,19,448.5,449,448.5,449,29
20170301|2017-01-18 21:30,19,449,449,448.75,449,19
20170301|2017-01-18 22:00,19,449,449,448.75,448.75,4
20170301|2017-01-18 22:30,19,448.75,448.75,448.25,448.75,36
20170301|2017-01-18 23:00,19,448.5,450.25,448.5,450.25,90
20170301|2017-01-18 23:30,19,450,450,450,450,6
20170301|2017-01-19 00:00,19,450,450,449.75,449.75,4
20170301|2017-01-19 00:30,19,449.75,450,449.75,450,6
20170301|2017-01-19 01:00,19,450,450,449.75,449.75,5
20170301|2017-01-19 01:30,19,450,450,449.75,449.75,11
20170301|2017-01-19 02:00,19,449.5,449.5,449.5,449.5,21
20170301|2017-01-19 02:30,19,449.75,450.25,449.75,450.25,76
20170301|2017-01-19 03:00,19,450.5,450.75,450.5,450.75,29
20170301|2017-01-19 04:00,19,450.5,450.5,450.25,450.5,50
20170301|2017-01-19 04:30,19,450.25,451.25,450.25,451.25,80
20170301|2017-01-19 05:00,19,451,451.25,451,451,23
20170301|2017-01-19 05:30,19,451.25,451.25,451,451.25,6
20170301|2017-01-19 06:00,19,451,451.25,451,451.25,14
20170301|2017-01-19 06:30,19,451,451.25,450.25,450.25,105
20170301|2017-01-19 07:00,19,450,450.25,448.75,448.75,86
20170301|2017-01-19 07:30,19,448.75,449,447.25,447.5,232
20170301|2017-01-19 08:30,19,447.25,447.5,444.25,444.75,2389
20170301|2017-01-19 09:00,19,445,447.25,445,446,1367
20170301|2017-01-19 09:30,19,446,447.75,445,446.5,1342
20170301|2017-01-19 10:00,19,446.25,447.25,446,446.75,654
20170301|2017-01-19 10:30,19,446.75,447.75,446,446.25,697
20170301|2017-01-19 11:00,19,446.25,448,446,446.75,890
20170301|2017-01-19 11:30,19,446.5,446.5,445.5,445.5,550
20170301|2017-01-19 12:00,19,445.5,445.75,444.25,444.25,684
20170301|2017-01-19 12:30,19,444.5,444.75,443.75,444,570
20170301|2017-01-19 13:00,19,444,444.5,442,442,1453
20170301|2017-01-19 19:00,20,442.25,442.5,440,440.25,479
20170301|2017-01-19 19:30,20,440.75,440.75,439.5,439.5,106
20170301|2017-01-19 20:00,20,440,440,439.5,439.75,18
20170301|2017-01-19 20:30,20,439.75,439.75,439.75,439.75,8
20170301|2017-01-19 21:00,20,439.75,439.75,439.75,439.75,4
20170301|2017-01-19 22:00,20,439.5,439.5,439.25,439.5,30
20170301|2017-01-19 23:30,20,439.5,440,439.5,440,46
20170301|2017-01-20 00:00,20,440,440.5,440,440.5,16
20170301|2017-01-20 01:30,20,440.5,440.5,440.5,440.5,24
20170301|2017-01-20 02:00,20,440.25,440.25,439.5,440,138
20170301|2017-01-20 02:30,20,439.75,440,439.75,439.75,62
20170301|2017-01-20 03:00,20,439.75,439.75,439,439,119
20170301|2017-01-20 03:30,20,439,439,438.5,438.5,23
20170301|2017-01-20 04:00,20,438.5,438.5,437.75,438.25,160
20170301|2017-01-20 04:30,20,438,438.75,438,438.75,78
20170301|2017-01-20 05:30,20,438.75,439.25,438.75,439.25,31
20170301|2017-01-20 06:00,20,439.25,439.25,439.25,439.25,7
20170301|2017-01-20 06:30,20,439.25,440,439.25,439.75,36
20170301|2017-01-20 07:00,20,439.75,439.75,439.5,439.75,42
20170301|2017-01-20 07:30,20,439.5,439.75,439.5,439.75,78
20170301|2017-01-20 08:30,20,439.5,443,438.25,442.75,2624
20170301|2017-01-20 09:00,20,442.5,442.75,440.75,441.75,775
20170301|2017-01-20 09:30,20,441.75,442.5,439,439.5,938
20170301|2017-01-20 10:00,20,439.25,441.5,439.25,441,595
20170301|2017-01-20 10:30,20,440.75,442,440.5,442,676
20170301|2017-01-20 11:00,20,441.75,443,441.75,442.5,1020
20170301|2017-01-20 11:30,20,442.5,444.25,442,444.25,648
20170301|2017-01-20 12:00,20,444.25,444.5,443.25,443.25,403
20170301|2017-01-20 12:30,20,443,443.25,442.25,442.5,291
20170301|2017-01-20 13:00,20,442.5,444.25,442.25,443.75,2016
20170301|2017-01-22 19:00,23,443,444.25,442.25,442.5,357
20170301|2017-01-22 19:30,23,442.25,442.25,441.75,442,124
20170301|2017-01-22 20:00,23,442,442.25,441,441.25,176
20170301|2017-01-22 20:30,23,441.5,441.75,441.5,441.5,47
20170301|2017-01-22 21:00,23,441.5,441.75,441.5,441.75,11
20170301|2017-01-22 21:30,23,441.75,441.75,441.75,441.75,2
20170301|2017-01-22 22:30,23,442,442,442,442,2
20170301|2017-01-22 23:00,23,442.25,442.5,442,442,11
20170301|2017-01-22 23:30,23,442,442,442,442,9
20170301|2017-01-23 00:30,23,442.25,442.25,442.25,442.25,7
20170301|2017-01-23 01:00,23,442.25,442.25,442.25,442.25,1
20170301|2017-01-23 01:30,23,442,442,442,442,3
20170301|2017-01-23 02:30,23,441.75,441.75,441.75,441.75,16
20170301|2017-01-23 03:00,23,441.75,441.75,441.5,441.5,12
20170301|2017-01-23 03:30,23,441.75,441.75,441,441,30
20170301|2017-01-23 04:00,23,441,441,440.75,440.75,80
20170301|2017-01-23 04:30,23,440.75,440.75,440.25,440.5,62
20170301|2017-01-23 05:00,23,440.25,440.25,440.25,440.25,1
20170301|2017-01-23 05:30,23,440.5,440.5,440.5,440.5,17
20170301|2017-01-23 06:00,23,440.75,440.75,440.75,440.75,18
20170301|2017-01-23 06:30,23,441,441.25,441,441,18
20170301|2017-01-23 07:00,23,441.25,441.5,441,441.25,32
20170301|2017-01-23 07:30,23,441,441.25,440.5,440.75,110
20170301|2017-01-23 08:30,23,441,442,439,441.75,1471
20170301|2017-01-23 09:00,23,441.75,443.5,441,442.5,632
20170301|2017-01-23 09:30,23,442.5,445,442,442.25,1027
20170301|2017-01-23 10:00,23,442.5,443.75,441.5,443.75,725
20170301|2017-01-23 10:30,23,443.75,444.5,441.75,441.75,586
20170301|2017-01-23 11:00,23,441.75,443.75,441,442.75,499
20170301|2017-01-23 11:30,23,442.75,444,442.5,442.5,341
20170301|2017-01-23 12:00,23,442.75,443.75,442.25,443,305
20170301|2017-01-23 12:30,23,443,443.5,442.5,442.75,480
20170301|2017-01-23 13:00,23,442.75,445.25,442.75,444.25,2047
20170301|2017-01-23 19:00,24,443.75,444.75,443.75,444.5,108
20170301|2017-01-23 19:30,24,444.5,444.5,444.25,444.5,26
20170301|2017-01-23 20:00,24,444.5,444.75,444.5,444.75,12
20170301|2017-01-23 20:30,24,444.75,444.75,444.75,444.75,20
20170301|2017-01-23 21:00,24,445,445.75,445,445.5,23
20170301|2017-01-23 21:30,24,445.5,445.75,445.25,445.5,30
20170301|2017-01-23 22:00,24,445.5,445.5,445.5,445.5,1
20170301|2017-01-23 22:30,24,445.75,446.25,445.75,446.25,43
20170301|2017-01-23 23:00,24,446.25,446.25,446.25,446.25,12
20170301|2017-01-23 23:30,24,446.5,446.5,446.25,446.25,69
20170301|2017-01-24 00:00,24,446.25,446.25,446.25,446.25,10
20170301|2017-01-24 00:30,24,446,446.25,446,446.25,34
20170301|2017-01-24 01:00,24,446.25,446.25,446.25,446.25,1
20170301|2017-01-24 01:30,24,446,446,445.5,446,42
20170301|2017-01-24 02:00,24,446,446.25,446,446.25,46
20170301|2017-01-24 02:30,24,446.25,446.25,446.25,446.25,48
20170301|2017-01-24 03:00,24,446.25,446.5,446.25,446.5,40
20170301|2017-01-24 03:30,24,446.5,446.5,446,446,13
20170301|2017-01-24 04:00,24,446.25,446.25,445.75,446,63
20170301|2017-01-24 04:30,24,446,446,446,446,17
20170301|2017-01-24 05:00,24,445.75,446,445.75,446,32
20170301|2017-01-24 05:30,24,445.75,445.75,445.75,445.75,21
20170301|2017-01-24 06:00,24,445.75,445.75,445.25,445.5,36
20170301|2017-01-24 06:30,24,445.5,445.75,445.5,445.75,22
20170301|2017-01-24 07:00,24,445.5,445.5,444.75,445,105
20170301|2017-01-24 07:30,24,444.75,444.75,443.75,443.75,119
20170301|2017-01-24 08:30,24,443.75,444.25,442,443,1653
20170301|2017-01-24 09:00,24,443,443.75,441.5,441.5,1112
20170301|2017-01-24 09:30,24,441.5,442.75,441,442.5,1138
20170301|2017-01-24 10:00,24,442.5,443.5,440.25,443.25,1100
20170301|2017-01-24 10:30,24,443.25,444,442.75,443,651
20170301|2017-01-24 11:00,24,443.25,443.5,442.25,442.75,512
20170301|2017-01-24 11:30,24,442.75,443,441.5,442.5,704
20170301|2017-01-24 12:00,24,442.5,442.5,441.75,442.25,440
20170301|2017-01-24 12:30,24,442.5,442.75,441.5,441.75,496
20170301|2017-01-24 13:00,24,442,442.5,441,441.25,1447
20170301|2017-01-24 19:00,25,440,440.75,440,440.25,226
20170301|2017-01-24 19:30,25,440.25,440.5,440,440.5,29
20170301|2017-01-24 20:00,25,440.25,440.5,440,440,37
20170301|2017-01-24 20:30,25,440.25,440.5,440.25,440.25,51
20170301|2017-01-24 21:00,25,440.25,440.5,440.25,440.25,6
20170301|2017-01-24 21:30,25,440.25,440.25,440.25,440.25,6
20170301|2017-01-24 22:30,25,440,440,439.5,439.75,43
20170301|2017-01-24 23:00,25,440,440.25,440,440.25,4
20170301|2017-01-24 23:30,25,440.25,440.25,440,440,4
20170301|2017-01-25 00:00,25,439.75,440,439.75,440,8
20170301|2017-01-25 00:30,25,440,440,439.75,439.75,11
20170301|2017-01-25 01:00,25,440,440,440,440,1
20170301|2017-01-25 01:30,25,439.75,439.75,439.75,439.75,3
20170301|2017-01-25 02:00,25,439.5,440,439.5,440,25
20170301|2017-01-25 02:30,25,440,440,439.5,439.5,38
20170301|2017-01-25 03:00,25,439.25,439.25,439.25,439.25,1
20170301|2017-01-25 03:30,25,439.5,439.75,439.5,439.75,9
20170301|2017-01-25 04:00,25,439.5,439.5,439.25,439.25,18
20170301|2017-01-25 05:00,25,439.5,439.5,439.5,439.5,1
20170301|2017-01-25 05:30,25,439.25,439.5,439.25,439.5,3
20170301|2017-01-25 06:00,25,439.5,440.25,439.25,440.25,26
20170301|2017-01-25 06:30,25,440,440.25,440,440,43
20170301|2017-01-25 07:00,25,440,440,439.5,439.5,9
20170301|2017-01-25 07:30,25,439.75,440,439.5,439.5,27
20170301|2017-01-25 08:30,25,439.25,441.25,437.5,441,1954
20170301|2017-01-25 09:00,25,441,443,439.75,440.75,904
20170301|2017-01-25 09:30,25,441,441,437.5,438.25,1007
20170301|2017-01-25 10:00,25,438.25,439.5,438,438.75,551
20170301|2017-01-25 10:30,25,438.75,439.25,438,438.75,406
20170301|2017-01-25 11:00,25,438.5,438.75,437.25,437.5,682
20170301|2017-01-25 11:30,25,437.5,438.5,437.25,438,446
20170301|2017-01-25 12:00,25,438,438.25,437.25,437.5,367
20170301|2017-01-25 12:30,25,437.5,438.25,437.25,437.75,475
20170301|2017-01-25 13:00,25,437.75,439.5,437.5,438,1394
20170301|2017-01-25 19:00,26,438,439,437.5,437.75,75
20170301|2017-01-25 19:30,26,437.5,437.75,437.25,437.75,67
20170301|2017-01-25 20:00,26,438,438,438,438,25
20170301|2017-01-25 20:30,26,438,438,438,438,4
20170301|2017-01-25 21:00,26,438,438,438,438,1
20170301|2017-01-25 21:30,26,438.25,438.75,438.25,438.5,21
20170301|2017-01-25 22:00,26,438.5,439,438.25,438.75,60
20170301|2017-01-25 23:00,26,439,439,439,439,2
20170301|2017-01-25 23:30,26,439,439,439,439,3
20170301|2017-01-26 00:30,26,438.75,438.75,438.25,438.25,20
20170301|2017-01-26 01:00,26,438,438.25,438,438,15
20170301|2017-01-26 01:30,26,437.75,437.75,436.75,437.25,155
20170301|2017-01-26 02:00,26,437,437,436.75,436.75,9
20170301|2017-01-26 03:00,26,437,437,437,437,5
20170301|2017-01-26 03:30,26,437,437,436.75,436.75,31
20170301|2017-01-26 04:00,26,436.75,436.75,436.75,436.75,3
20170301|2017-01-26 04:30,26,436.75,436.75,436.75,436.75,29
20170301|2017-01-26 05:00,26,436.75,436.75,436.25,436.25,47
20170301|2017-01-26 05:30,26,436.25,436.25,436.25,436.25,8
20170301|2017-01-26 06:00,26,436.25,436.75,436.25,436.75,60
20170301|2017-01-26 06:30,26,437,437.5,437,437.5,43
20170301|2017-01-26 07:00,26,437.25,437.25,436.25,437.25,90
20170301|2017-01-26 07:30,26,437.5,440.5,437.5,440.25,262
20170301|2017-01-26 08:30,26,440.25,442.5,438,441.25,1970
20170301|2017-01-26 09:00,26,441.5,441.75,440,440,727
20170301|2017-01-26 09:30,26,440.25,440.25,436.25,437.5,938
20170301|2017-01-26 10:00,26,437.5,439.25,436.25,436.25,636
20170301|2017-01-26 10:30,26,436.5,437,435.75,436.75,667
20170301|2017-01-26 11:00,26,436.75,437,435.75,436,667
20170301|2017-01-26 11:30,26,436,437,435.5,437,958
20170301|2017-01-26 12:00,26,437.25,437.25,436.25,436.25,468
20170301|2017-01-26 12:30,26,436.25,438.75,436,437.5,457
20170301|2017-01-26 13:00,26,437.5,441,436.75,440.25,911
20170301|2017-01-26 19:00,27,439.5,439.5,438.75,438.75,15
20170301|2017-01-26 19:30,27,439,439,439,439,9
20170301|2017-01-26 20:00,27,438.75,438.75,438.75,438.75,4
20170301|2017-01-26 20:30,27,438.5,438.5,438.5,438.5,6
20170301|2017-01-26 21:00,27,438.75,438.75,438.75,438.75,4
20170301|2017-01-26 21:30,27,438.5,438.5,438.5,438.5,10
20170301|2017-01-26 22:00,27,438.75,438.75,438.75,438.75,1
20170301|2017-01-26 22:30,27,438.5,438.5,438,438,14
20170301|2017-01-26 23:00,27,438,438.25,438,438.25,14
20170301|2017-01-26 23:30,27,438.5,438.5,438.5,438.5,2
20170301|2017-01-27 00:00,27,438.5,438.5,438.5,438.5,3
20170301|2017-01-27 00:30,27,438.75,438.75,438.75,438.75,1
20170301|2017-01-27 01:00,27,439,439,439,439,4
20170301|2017-01-27 01:30,27,439,439,439,439,5
20170301|2017-01-27 02:00,27,438.75,438.75,438.5,438.5,129
20170301|2017-01-27 02:30,27,438.5,438.5,438.25,438.25,4
20170301|2017-01-27 03:00,27,438.5,438.5,438.5,438.5,16
20170301|2017-01-27 03:30,27,438.5,438.5,438.5,438.5,64
20170301|2017-01-27 04:00,27,438.5,438.5,438.5,438.5,25
20170301|2017-01-27 04:30,27,438.75,438.75,438.75,438.75,4
20170301|2017-01-27 05:30,27,438.75,439.75,438.75,439.5,18
20170301|2017-01-27 06:00,27,439.5,439.75,439.5,439.75,4
20170301|2017-01-27 06:30,27,439.75,439.75,439.25,439.5,19
20170301|2017-01-27 07:00,27,439.5,439.75,439.25,439.75,26
20170301|2017-01-27 07:30,27,439.75,439.75,438.5,439,75
20170301|2017-01-27 08:30,27,439,439.75,437.25,437.5,1546
20170301|2017-01-27 09:00,27,437.5,437.5,436.25,436.75,957
20170301|2017-01-27 09:30,27,436.5,436.75,434.5,435.25,1453
20170301|2017-01-27 10:00,27,435.25,435.5,433.75,434.75,966
20170301|2017-01-27 10:30,27,434.75,434.75,434,434.25,797
20170301|2017-01-27 11:00,27,434.25,434.25,433.75,434.25,514
20170301|2017-01-27 11:30,27,434.25,434.25,432.25,432.5,1522
20170301|2017-01-27 12:00,27,432.25,434.5,432.25,434.25,930
20170301|2017-01-27 12:30,27,434.25,435.25,433.25,435.25,581
20170301|2017-01-27 13:00,27,435.5,436,433.75,435,1094
20170301|2017-01-29 19:00,30,431,432.75,431,432.25,257
20170301|2017-01-29 19:30,30,432,432.25,431.75,432,28
20170301|2017-01-29 20:00,30,432,432,432,432,18
20170301|2017-01-29 20:30,30,432,432,431.75,432,12
20170301|2017-01-29 21:00,30,432,432.25,432,432.25,25
20170301|2017-01-29 22:30,30,432.25,432.25,432.25,432.25,6
20170301|2017-01-29 23:00,30,432.25,432.25,432.25,432.25,9
20170301|2017-01-29 23:30,30,432.25,432.25,432.25,432.25,38
20170301|2017-01-30 00:00,30,432.25,432.25,432,432,100
20170301|2017-01-30 01:30,30,431.75,431.75,431.75,431.75,1
20170301|2017-01-30 02:00,30,431.75,431.75,431.75,431.75,54
20170301|2017-01-30 02:30,30,431.5,431.5,430.75,430.75,163
20170301|2017-01-30 03:00,30,430.75,430.75,430.25,430.5,103
20170301|2017-01-30 03:30,30,430.5,430.5,430.25,430.25,2
20170301|2017-01-30 04:00,30,430.25,430.5,430.25,430.5,34
20170301|2017-01-30 04:30,30,430.5,430.5,430.5,430.5,19
20170301|2017-01-30 05:00,30,430.5,430.5,430.5,430.5,6
20170301|2017-01-30 06:00,30,430.5,430.5,430.25,430.5,16
20170301|2017-01-30 06:30,30,430.5,430.5,430.25,430.5,75
20170301|2017-01-30 07:00,30,430.5,430.5,430.25,430.25,60
20170301|2017-01-30 07:30,30,430.5,430.5,429.25,429.75,237
20170301|2017-01-30 08:30,30,429.25,430,426,427.5,2918
20170301|2017-01-30 09:00,30,427.25,428.25,426.5,427.75,1122
20170301|2017-01-30 09:30,30,427.75,429.5,427.25,429.5,701
20170301|2017-01-30 10:00,30,429.5,429.75,428.75,428.75,915
20170301|2017-01-30 10:30,30,429,429,427.75,428,395
20170301|2017-01-30 11:00,30,428,428.5,427.5,427.75,477
20170301|2017-01-30 11:30,30,427.75,428.5,427.5,428.25,586
20170301|2017-01-30 12:00,30,428,428.25,427,427.5,622
20170301|2017-01-30 12:30,30,427.75,428,426.75,427,714
20170301|2017-01-30 13:00,30,427,427.25,425.5,426,1698
20170301|2017-01-30 19:00,31,426.25,427.5,426.25,427,128
20170301|2017-01-30 19:30,31,427,427,426.5,426.5,35
20170301|2017-01-30 20:00,31,426.5,426.5,426.5,426.5,34
20170301|2017-01-30 20:30,31,426.5,426.75,426.5,426.5,70
20170301|2017-01-30 21:00,31,426.5,426.75,426.5,426.75,75
20170301|2017-01-30 21:30,31,426.75,426.75,426.5,426.75,96
20170301|2017-01-30 22:00,31,426.5,426.5,426.5,426.5,49
20170301|2017-01-30 22:30,31,426.5,426.5,426.25,426.25,20
20170301|2017-01-30 23:30,31,426.25,426.25,426.25,426.25,112
20170301|2017-01-31 00:00,31,426.25,426.25,426.25,426.25,14
20170301|2017-01-31 00:30,31,426,426,426,426,8
20170301|2017-01-31 01:00,31,426,426.25,426,426,62
20170301|2017-01-31 01:30,31,426.25,426.25,426.25,426.25,11
20170301|2017-01-31 02:00,31,426.25,426.25,426,426,61
20170301|2017-01-31 02:30,31,426,426,426,426,89
20170301|2017-01-31 03:00,31,426,426,425.5,425.5,110
20170301|2017-01-31 03:30,31,425.75,425.75,425.25,425.5,52
20170301|2017-01-31 04:00,31,425.75,425.75,425,425.25,63
20170301|2017-01-31 04:30,31,425.25,425.5,425,425,41
20170301|2017-01-31 05:00,31,425,425,424.5,424.5,101
20170301|2017-01-31 05:30,31,424.75,425,424.25,424.5,87
20170301|2017-01-31 06:00,31,425,425,424.75,424.75,29
20170301|2017-01-31 06:30,31,425,425.25,423.75,424,222
20170301|2017-01-31 07:00,31,424.25,424.5,424,424,88
20170301|2017-01-31 07:30,31,424,424.25,423.75,424,215
20170301|2017-01-31 08:30,31,424.5,425.25,423.75,425.25,1706
20170301|2017-01-31 09:00,31,425.25,426,424.25,424.5,766
20170301|2017-01-31 09:30,31,424.5,427.25,424.25,426.75,1245
20170301|2017-01-31 10:00,31,426.5,426.75,425.5,426.75,897
20170301|2017-01-31 10:30,31,426.5,427,426,426.5,552
20170301|2017-01-31 11:00,31,426.25,427.25,426,426,358
20170301|2017-01-31 11:30,31,426,426,424.75,425.5,880
20170301|2017-01-31 12:00,31,425.5,425.75,423.75,424,854
20170301|2017-01-31 12:30,31,424,426.75,423.75,426.75,878
20170301|2017-01-31 13:00,31,426.75,430.25,426.25,429.25,2917
20170301|2017-01-31 19:00,1,429.5,429.75,427.5,427.5,260
20170301|2017-01-31 19:30,1,427.75,427.75,427,427.5,89
20170301|2017-01-31 20:00,1,427.5,428,427.5,427.5,71
20170301|2017-01-31 20:30,1,427.25,427.5,427.25,427.5,6
20170301|2017-01-31 21:30,1,427.5,427.5,427,427,12
20170301|2017-01-31 22:00,1,426.75,427.5,426.75,427.5,18
20170301|2017-01-31 22:30,1,427.25,427.25,427,427,22
20170301|2017-01-31 23:00,1,427,427,426.75,426.75,15
20170301|2017-01-31 23:30,1,427,427,426.75,426.75,6
20170301|2017-02-01 00:00,1,427,427.25,426.75,426.75,44
20170301|2017-02-01 00:30,1,427,427,427,427,15
20170301|2017-02-01 01:00,1,426.75,426.75,426.75,426.75,5
20170301|2017-02-01 01:30,1,426.75,426.75,425.75,425.75,41
20170301|2017-02-01 02:00,1,425.5,425.5,425.5,425.5,3
20170301|2017-02-01 02:30,1,425.5,425.5,425.25,425.25,59
20170301|2017-02-01 03:00,1,425.25,425.25,425,425.25,57
20170301|2017-02-01 03:30,1,425.25,425.75,425.25,425.75,140
20170301|2017-02-01 04:00,1,425.75,425.75,425.25,425.25,105
20170301|2017-02-01 04:30,1,425.25,425.5,425.25,425.25,52
20170301|2017-02-01 05:00,1,425.25,425.5,425.25,425.25,100
20170301|2017-02-01 05:30,1,425,425,425,425,155
20170301|2017-02-01 06:00,1,425.25,425.25,425,425,37
20170301|2017-02-01 06:30,1,425.25,426,425.25,426,56
20170301|2017-02-01 07:00,1,425.75,426.25,425.75,426,95
20170301|2017-02-01 07:30,1,425.75,426.25,425.75,426,18
20170301|2017-02-01 08:30,1,426.25,430.75,425.5,429.5,2184
20170301|2017-02-01 09:00,1,429.75,431,428.5,430,772
20170301|2017-02-01 09:30,1,430,436.25,430,434,2982
20170301|2017-02-01 10:00,1,434.25,435,433.5,435,1516
20170301|2017-02-01 10:30,1,435,435,433.75,435,584
20170301|2017-02-01 11:00,1,435,436.25,434,436.25,941
20170301|2017-02-01 11:30,1,436.25,436.5,434.25,434.75,915
20170301|2017-02-01 12:00,1,434.75,435,433.75,434.25,473
20170301|2017-02-01 12:30,1,434,435.75,434,435.75,822
20170301|2017-02-01 13:00,1,435.75,441.75,435,441,3272
20170301|2017-02-01 19:00,2,440.5,440.5,439.25,440.25,220
20170301|2017-02-01 19:30,2,440.25,440.25,440,440,35
20170301|2017-02-01 20:00,2,440,440.25,440,440.25,14
20170301|2017-02-01 20:30,2,440,440.25,440,440,11
20170301|2017-02-01 21:00,2,439.75,440,439.75,440,4
20170301|2017-02-01 21:30,2,440,440,439.5,439.5,19
20170301|2017-02-01 22:00,2,439.75,439.75,439.75,439.75,10
20170301|2017-02-01 22:30,2,439.75,439.75,439.75,439.75,9
20170301|2017-02-01 23:00,2,439.75,439.75,439.5,439.5,3
20170301|2017-02-02 00:30,2,439.5,439.5,439.5,439.5,16
20170301|2017-02-02 01:30,2,439.75,440,439.75,440,22
20170301|2017-02-02 02:00,2,439.75,439.75,439.75,439.75,9
20170301|2017-02-02 02:30,2,439.75,440,439.25,440,59
20170301|2017-02-02 03:00,2,439.5,439.5,439.5,439.5,41
20170301|2017-02-02 03:30,2,439.5,439.5,438.25,438.5,64
20170301|2017-02-02 04:00,2,438.5,438.5,438.25,438.25,10
20170301|2017-02-02 04:30,2,438.25,438.25,437.5,437.75,38
20170301|2017-02-02 05:00,2,437.75,438.25,437.75,438.25,15
20170301|2017-02-02 05:30,2,438.25,439.25,438.25,439.25,127
20170301|2017-02-02 06:00,2,439,439,438.5,438.5,10
20170301|2017-02-02 06:30,2,438.75,439,438.25,438.5,41
20170301|2017-02-02 07:00,2,438.5,439.75,438.5,439.75,83
20170301|2017-02-02 07:30,2,439.75,441,439.75,441,103
20170301|2017-02-02 08:30,2,440,441.5,438.25,438.75,1935
20170301|2017-02-02 09:00,2,438.75,443.25,438.75,442.75,911
20170301|2017-02-02 09:30,2,443,447.5,443,443.5,2540
20170301|2017-02-02 10:00,2,443.75,445,441.25,443.5,946
20170301|2017-02-02 10:30,2,443.5,444.75,443.5,444.25,529
20170301|2017-02-02 11:00,2,444.5,445,443.75,444.75,641
20170301|2017-02-02 11:30,2,444.75,445.75,443.25,443.5,671
20170301|2017-02-02 12:00,2,443.5,444,442,442,494
20170301|2017-02-02 12:30,2,442.25,444,441.5,443.75,501
20170301|2017-02-02 13:00,2,443.75,444.75,443,443.5,1154
20170301|2017-02-02 19:00,3,443.25,443.75,442.25,443.5,100
20170301|2017-02-02 19:30,3,443.75,443.75,443.25,443.5,34
20170301|2017-02-02 20:00,3,443.75,443.75,443.25,443.5,42
20170301|2017-02-02 20:30,3,443.5,443.75,443.25,443.5,28
20170301|2017-02-02 21:00,3,443,443.5,443,443.5,44
20170301|2017-02-02 21:30,3,443.5,443.5,443.5,443.5,1
20170301|2017-02-02 22:00,3,443.75,443.75,443.5,443.5,20
20170301|2017-02-02 22:30,3,443.75,443.75,443.5,443.5,4
20170301|2017-02-02 23:00,3,443.5,443.5,443.5,443.5,3
20170301|2017-02-02 23:30,3,443.5,443.5,443.5,443.5,7
20170301|2017-02-03 00:00,3,443.25,443.25,443.25,443.25,2
20170301|2017-02-03 00:30,3,443,443.5,443,443.5,4
20170301|2017-02-03 01:00,3,443,443,443,443,5
20170301|2017-02-03 01:30,3,443,443,442.75,443,16
20170301|2017-02-03 02:00,3,443,443,443,443,5
20170301|2017-02-03 02:30,3,443.25,443.25,443,443.25,35
20170301|2017-02-03 03:00,3,443,443,442.75,442.75,9
20170301|2017-02-03 03:30,3,442.75,442.75,442.75,442.75,4
20170301|2017-02-03 04:00,3,442.5,442.75,442.5,442.5,18
20170301|2017-02-03 05:00,3,442.25,442.25,442,442.25,10
20170301|2017-02-03 05:30,3,442.25,442.25,442,442,5
20170301|2017-02-03 06:00,3,441.5,441.75,441,441.5,53
20170301|2017-02-03 06:30,3,441.5,441.75,441.25,441.25,22
20170301|2017-02-03 07:00,3,441.25,442,441.25,442,69
20170301|2017-02-03 07:30,3,442,442.25,441.75,442.25,67
20170301|2017-02-03 08:30,3,442,448,440.75,446,2582
20170301|2017-02-03 09:00,3,445.75,449,445,446.25,1908
20170301|2017-02-03 09:30,3,446.5,447.5,441.25,442.25,1539
20170301|2017-02-03 10:00,3,442.5,443.5,442,443.25,401
20170301|2017-02-03 10:30,3,443.25,443.75,441.75,443.5,480
20170301|2017-02-03 11:00,3,443.5,443.5,441.75,441.75,361
20170301|2017-02-03 11:30,3,441.75,442.25,440.25,441.25,619
20170301|2017-02-03 12:00,3,441.25,442.75,440.25,442.75,315
20170301|2017-02-03 12:30,3,442.5,443,441.75,442.25,209
20170301|2017-02-03 13:00,3,442.5,443,439.5,439.75,1071
20170301|2017-02-05 19:00,6,438.25,440.25,436.25,440.25,429
20170301|2017-02-05 19:30,6,440,442,440,442,60
20170301|2017-02-05 20:00,6,442.25,443.25,442,442.75,145
20170301|2017-02-05 20:30,6,443,444.75,443,444.5,134
20170301|2017-02-05 21:00,6,444.25,445,444.25,444.5,43
20170301|2017-02-05 21:30,6,444,444,443.25,443.25,4
20170301|2017-02-05 22:00,6,443.5,443.75,443.5,443.5,16
20170301|2017-02-05 22:30,6,443.5,443.5,443.5,443.5,1
20170301|2017-02-05 23:00,6,443,443.5,443,443.5,4
20170301|2017-02-05 23:30,6,443.75,444,443.25,444,10
20170301|2017-02-06 00:00,6,444.25,444.5,444.25,444.25,28
20170301|2017-02-06 01:00,6,443.75,443.75,443.25,443.25,9
20170301|2017-02-06 01:30,6,443.25,443.25,443.25,443.25,1
20170301|2017-02-06 02:00,6,443.25,443.25,443.25,443.25,3
20170301|2017-02-06 02:30,6,443.25,443.25,443,443,16
20170301|2017-02-06 03:00,6,443,443,442.75,442.75,24
20170301|2017-02-06 03:30,6,442.75,442.75,442.25,442.5,31
20170301|2017-02-06 04:00,6,442.25,442.5,442,442.5,13
20170301|2017-02-06 05:00,6,442.75,443,442.75,443,23
20170301|2017-02-06 05:30,6,443,443,442.75,443,11
20170301|2017-02-06 06:00,6,443,443,443,443,11
20170301|2017-02-06 06:30,6,443.25,444,443.25,444,57
20170301|2017-02-06 07:00,6,444,444.75,444,444.25,178
20170301|2017-02-06 07:30,6,444.25,444.25,444,444.25,41
20170301|2017-02-06 08:30,6,444,444.5,441,441.25,1513
20170301|2017-02-06 09:00,6,441.25,442.25,440,440.5,658
20170301|2017-02-06 09:30,6,440.25,441.25,436.75,438.25,1007
20170301|2017-02-06 10:00,6,438.25,439.25,436.75,438.25,658
20170301|2017-02-06 10:30,6,438.25,439,437.5,437.5,407
20170301|2017-02-06 11:00,6,437.25,437.25,434.25,435.5,1264
20170301|2017-02-06 11:30,6,435.25,437.75,435,437.5,621
20170301|2017-02-06 12:00,6,437.5,437.75,436.25,437,374
20170301|2017-02-06 12:30,6,436.75,438.5,435.5,438.25,765
20170301|2017-02-06 13:00,6,438,438.5,435.25,435.75,1157
20170301|2017-02-06 19:00,7,433.75,435,433.75,434,240
20170301|2017-02-06 19:30,7,434,434.5,434,434.5,77
20170301|2017-02-06 20:00,7,434.75,434.75,434.75,434.75,28
20170301|2017-02-06 20:30,7,434.75,434.75,434.5,434.5,8
20170301|2017-02-06 21:30,7,434.5,434.75,434.5,434.75,32
20170301|2017-02-06 22:00,7,434.75,434.75,434.5,434.75,12
20170301|2017-02-06 23:00,7,434.75,434.75,434.5,434.5,6
20170301|2017-02-06 23:30,7,434.5,434.5,434.25,434.25,41
20170301|2017-02-07 00:00,7,434.5,434.5,434.5,434.5,4
20170301|2017-02-07 00:30,7,434.75,435,434.75,434.75,5
20170301|2017-02-07 01:00,7,434.75,434.75,434.5,434.5,14
20170301|2017-02-07 01:30,7,434.5,434.75,434.5,434.75,25
20170301|2017-02-07 02:00,7,434.5,434.5,433.5,433.75,61
20170301|2017-02-07 02:30,7,434,434.25,434,434.25,19
20170301|2017-02-07 03:00,7,434.5,434.5,434.25,434.25,10
20170301|2017-02-07 03:30,7,434.25,434.25,434,434,30
20170301|2017-02-07 04:00,7,434,434,433.75,433.75,57
20170301|2017-02-07 04:30,7,433.75,433.75,433.5,433.5,12
20170301|2017-02-07 05:00,7,433.5,433.5,433.25,433.25,6
20170301|2017-02-07 05:30,7,433.5,433.5,433.5,433.5,3
20170301|2017-02-07 06:00,7,433.5,433.75,433.5,433.75,59
20170301|2017-02-07 06:30,7,433.75,434,433.25,433.5,64
20170301|2017-02-07 07:00,7,433.5,433.5,433,433,99
20170301|2017-02-07 07:30,7,433,433.5,433,433.25,26
20170301|2017-02-07 08:30,7,433.25,436.25,430.75,435.25,2452
20170301|2017-02-07 09:00,7,435.25,436,433.5,433.75,792
20170301|2017-02-07 09:30,7,433.5,435.5,433.5,435.5,1061
20170301|2017-02-07 10:00,7,435.5,435.5,433.5,433.75,891
20170301|2017-02-07 10:30,7,434,434.25,433.25,434,517
20170301|2017-02-07 11:00,7,434,435,433.75,434.5,571
20170301|2017-02-07 11:30,7,434.5,435.25,434.25,434.75,517
20170301|2017-02-07 12:00,7,434.5,436.5,434.25,436,449
20170301|2017-02-07 12:30,7,436.25,437,436.25,436.75,310
20170301|2017-02-07 13:00,7,436.5,439.75,435.75,439.5,1799
20170301|2017-02-07 19:00,8,439.5,440.25,439.25,440.25,127
20170301|2017-02-07 19:30,8,440,440.25,440,440.25,15
20170301|2017-02-07 20:00,8,440.25,440.5,440,440.5,3
20170301|2017-02-07 20:30,8,440.25,440.25,440.25,440.25,2
20170301|2017-02-07 21:00,8,440.5,440.75,440.5,440.5,16
20170301|2017-02-07 21:30,8,440.5,440.5,440.5,440.5,1
20170301|2017-02-07 22:00,8,440.75,441.5,440.75,441.5,154
20170301|2017-02-07 23:00,8,441,441.5,441,441,40
20170301|2017-02-07 23:30,8,440.75,440.75,440.25,440.25,4
20170301|2017-02-08 00:30,8,440.5,440.5,440.5,440.5,1
20170301|2017-02-08 01:00,8,440.5,440.75,440.5,440.75,8
20170301|2017-02-08 01:30,8,441.25,441.25,440.25,440.25,16
20170301|2017-02-08 02:00,8,440,440,439.75,439.75,11
20170301|2017-02-08 02:30,8,439.75,440,439.75,440,20
20170301|2017-02-08 03:00,8,440,440.25,440,440.25,94
20170301|2017-02-08 03:30,8,440.25,440.75,440,440.25,54
20170301|2017-02-08 04:00,8,440.25,440.75,440.25,440.75,13
20170301|2017-02-08 04:30,8,440.75,440.75,440.5,440.5,5
20170301|2017-02-08 05:00,8,440.5,440.5,440.5,440.5,4
20170301|2017-02-08 05:30,8,440.5,440.5,440.25,440.5,9
20170301|2017-02-08 06:00,8,440.75,441,440.5,440.5,14
20170301|2017-02-08 06:30,8,440.5,440.5,440,440.25,14
20170301|2017-02-08 07:00,8,440.5,441,440.5,441,46
20170301|2017-02-08 07:30,8,440.75,441.25,440.75,441.25,23
20170301|2017-02-08 08:30,8,441.25,442.5,439.5,439.75,1401
20170301|2017-02-08 09:00,8,439.75,440.5,437,437.75,1119
20170301|2017-02-08 09:30,8,437.75,439.75,437.75,439,628
20170301|2017-02-08 10:00,8,439,439.75,438.5,439.25,609
20170301|2017-02-08 10:30,8,439.25,440.75,439,440,424
20170301|2017-02-08 11:00,8,440,440.75,439.75,440,468
20170301|2017-02-08 11:30,8,440,441.5,440,440.5,540
20170301|2017-02-08 12:00,8,440.5,441.25,438.75,438.75,454
20170301|2017-02-08 12:30,8,438.75,441.5,438.75,440.75,569
20170301|2017-02-08 13:00,8,440.75,442.25,440.75,441,1239
20170301|2017-02-08 19:00,9,440.25,441,440.25,441,54
20170301|2017-02-08 19:30,9,440.25,440.75,440.25,440.75,15
20170301|2017-02-08 20:00,9,440.75,440.75,440.25,440.25,13
20170301|2017-02-08 20:30,9,440.25,440.25,439.5,439.75,32
20170301|2017-02-08 21:00,9,439.5,439.5,439.25,439.25,27
20170301|2017-02-08 21:30,9,439.25,439.5,439,439,21
20170301|2017-02-08 22:00,9,439,439,439,439,1
20170301|2017-02-08 22:30,9,439.25,439.25,439.25,439.25,3
20170301|2017-02-08 23:00,9,439,439,438.75,438.75,4
20170301|2017-02-08 23:30,9,438.75,439,438.5,438.5,24
20170301|2017-02-09 00:00,9,438.75,438.75,438.75,438.75,2
20170301|2017-02-09 00:30,9,438.75,438.75,438.25,438.25,11
20170301|2017-02-09 01:00,9,438.5,438.5,438.5,438.5,1
20170301|2017-02-09 01:30,9,438.75,438.75,438.75,438.75,22
20170301|2017-02-09 02:00,9,438.75,438.75,438.75,438.75,2
20170301|2017-02-09 02:30,9,439,439,438.75,438.75,17
20170301|2017-02-09 03:00,9,438.75,439.25,438.75,439.25,7
20170301|2017-02-09 03:30,9,439,439,439,439,1
20170301|2017-02-09 04:00,9,439.25,439.25,439,439,9
20170301|2017-02-09 04:30,9,439.25,439.25,439,439,2
20170301|2017-02-09 05:00,9,439,439,439,439,1
20170301|2017-02-09 05:30,9,439.25,439.75,439.25,439.75,22
20170301|2017-02-09 06:00,9,439.75,439.75,439.25,439.25,7
20170301|2017-02-09 06:30,9,439.5,439.5,439.5,439.5,26
20170301|2017-02-09 07:00,9,439.5,439.75,439.25,439.25,46
20170301|2017-02-09 07:30,9,439,439.5,439,439.5,54
20170301|2017-02-09 08:30,9,439.5,443.5,438.75,442.25,1722
20170301|2017-02-09 09:00,9,442.25,444.75,442,443.75,1112
20170301|2017-02-09 09:30,9,443.75,445.5,443.75,445,681
20170301|2017-02-09 10:00,9,445,446.5,444.5,445.5,843
20170301|2017-02-09 10:30,9,445.75,446.25,444.5,444.75,717
20170301|2017-02-09 11:00,9,445,449.75,442.75,449,2515
20170301|2017-02-09 11:30,9,449.25,451,448.25,449,2215
20170301|2017-02-09 12:00,9,449.25,449.25,447,448,756
20170301|2017-02-09 12:30,9,448.25,450.5,448,450,719
20170301|2017-02-09 13:00,9,450,451.75,449.5,450.75,1749
20170301|2017-02-09 19:00,10,450.75,450.75,449.25,450.75,229
20170301|2017-02-09 19:30,10,450,451,450,451,107
20170301|2017-02-09 20:00,10,451.25,451.5,451.25,451.5,31
20170301|2017-02-09 20:30,10,451.5,451.75,451.5,451.75,4
20170301|2017-02-09 21:00,10,451.5,451.5,451.5,451.5,16
20170301|2017-02-09 21:30,10,451.75,451.75,451.5,451.5,14
20170301|2017-02-09 22:00,10,451.5,451.5,451.5,451.5,4
20170301|2017-02-09 22:30,10,451.75,451.75,451.25,451.75,58
20170301|2017-02-09 23:30,10,451.5,451.5,451.5,451.5,8
20170301|2017-02-10 00:00,10,451.5,451.5,451.5,451.5,2
20170301|2017-02-10 01:00,10,451.5,451.5,451.5,451.5,28
20170301|2017-02-10 01:30,10,451.5,452,451.25,452,29
20170301|2017-02-10 02:00,10,451.5,451.75,451,451.25,155
20170301|2017-02-10 02:30,10,451.25,452,451,451.5,34
20170301|2017-02-10 03:00,10,451.5,452,451.5,452,75
20170301|2017-02-10 03:30,10,452,452.25,450.25,450.5,247
20170301|2017-02-10 04:00,10,450.75,452,450.75,452,3
20170301|2017-02-10 04:30,10,451.75,451.75,451.5,451.5,42
20170301|2017-02-10 05:00,10,451.5,451.5,451.5,451.5,80
20170301|2017-02-10 05:30,10,451.5,452.5,451.5,452,43
20170301|2017-02-10 06:00,10,452,452.25,451.75,451.75,50
20170301|2017-02-10 06:30,10,451.75,452.25,451.5,452.25,31
20170301|2017-02-10 07:00,10,452,452.5,452,452.25,109
20170301|2017-02-10 07:30,10,452,452.25,450.75,451,273
20170301|2017-02-10 08:30,10,451,453.75,449.75,453.5,3311
20170301|2017-02-10 09:00,10,453.5,455.75,453.25,454,1299
20170301|2017-02-10 09:30,10,454,456,454,456,641
20170301|2017-02-10 10:00,10,456.25,458.25,456,457.75,1468
20170301|2017-02-10 10:30,10,457.75,458.75,457.5,458,1131
20170301|2017-02-10 11:00,10,458,459.25,458,458.5,889
20170301|2017-02-10 11:30,10,458.75,459.75,458.75,459.75,625
20170301|2017-02-10 12:00,10,459.5,460,459.25,459.5,534
20170301|2017-02-10 12:30,10,459.5,460,459,459.5,929
20170301|2017-02-10 13:00,10,459.5,462.25,459,459.25,2268
20170301|2017-02-12 19:00,13,459.5,460,458.5,459.75,199
20170301|2017-02-12 19:30,13,460,460,459.75,460,28
20170301|2017-02-12 20:00,13,460,460,459.75,460,13
20170301|2017-02-12 20:30,13,460,460.25,460,460,18
20170301|2017-02-12 21:00,13,460,460,459.5,460,95
20170301|2017-02-12 21:30,13,460,460,459.25,459.75,39
20170301|2017-02-12 22:00,13,459.75,459.75,459.25,459.5,17
20170301|2017-02-12 22:30,13,459.75,459.75,459.75,459.75,5
20170301|2017-02-12 23:00,13,459.75,460,459.75,459.75,10
20170301|2017-02-12 23:30,13,459.75,459.75,458.5,458.5,31
20170301|2017-02-13 00:00,13,458.5,458.5,458.5,458.5,1
20170301|2017-02-13 00:30,13,458.5,458.5,458.5,458.5,2
20170301|2017-02-13 01:00,13,458.5,458.5,458.25,458.5,7
20170301|2017-02-13 01:30,13,458.75,459.75,458.25,459,179
20170301|2017-02-13 02:00,13,459.5,460,459.25,459.75,116
20170301|2017-02-13 02:30,13,460,460.25,460,460,39
20170301|2017-02-13 03:00,13,460,460,459.25,459.25,8
20170301|2017-02-13 03:30,13,459.5,459.5,459,459,3
20170301|2017-02-13 04:00,13,458.75,459.25,458,459,87
20170301|2017-02-13 04:30,13,459,459.5,458.75,459.5,108
20170301|2017-02-13 05:00,13,459.25,459.5,459,459,31
20170301|2017-02-13 05:30,13,459.25,459.25,459.25,459.25,2
20170301|2017-02-13 06:00,13,459,459,459,459,26
20170301|2017-02-13 06:30,13,459,459.25,458.5,459,59
20170301|2017-02-13 07:00,13,459,459.25,457.75,458.75,143
20170301|2017-02-13 07:30,13,458.5,459,458.5,458.5,61
20170301|2017-02-13 08:30,13,457.75,459.75,457.25,459.25,2108
20170301|2017-02-13 09:00,13,459,460.75,457.75,459,1639
20170301|2017-02-13 09:30,13,459,462.25,459,461.5,1105
20170301|2017-02-13 10:00,13,461.75,462.5,461.25,462.25,733
20170301|2017-02-13 10:30,13,462.5,463.25,461.5,463,854
20170301|2017-02-13 11:00,13,463,465,462.75,464.75,731
20170301|2017-02-13 11:30,13,464.5,465.75,464.25,465.75,832
20170301|2017-02-13 12:00,13,466,467.5,464.75,466.25,1344
20170301|2017-02-13 12:30,13,466,468.25,466,467.25,987
20170301|2017-02-13 13:00,13,467.25,467.25,464,466.5,1903
20170301|2017-02-13 19:00,14,465.75,466,464.5,465,178
20170301|2017-02-13 19:30,14,465.25,465.5,465.25,465.5,20
20170301|2017-02-13 20:00,14,465.25,465.75,465.25,465.75,42
20170301|2017-02-13 20:30,14,466,466.25,466,466.25,23
20170301|2017-02-13 21:00,14,466.25,466.5,466.25,466.5,49
20170301|2017-02-13 21:30,14,466.5,466.75,466.5,466.75,50
20170301|2017-02-13 22:00,14,466.75,467,466.75,467,50
20170301|2017-02-13 22:30,14,466.75,466.75,466.75,466.75,7
20170301|2017-02-13 23:00,14,466.5,466.5,466.25,466.5,8
20170301|2017-02-13 23:30,14,466.25,466.5,466.25,466.5,13
20170301|2017-02-14 00:00,14,466.25,466.5,466.25,466.5,2
20170301|2017-02-14 00:30,14,466.5,466.5,466.5,466.5,11
20170301|2017-02-14 01:00,14,465.75,466.25,465.25,465.25,87
20170301|2017-02-14 01:30,14,465.5,465.75,465.25,465.75,28
20170301|2017-02-14 02:00,14,465.75,465.75,465.5,465.5,3
20170301|2017-02-14 02:30,14,466,466.25,466,466.25,26
20170301|2017-02-14 03:00,14,466.25,466.5,466,466,12
20170301|2017-02-14 03:30,14,465.75,465.75,464.75,465,63
20170301|2017-02-14 04:00,14,465,465.5,464.75,465.5,85
20170301|2017-02-14 04:30,14,465.5,465.5,465.25,465.25,43
20170301|2017-02-14 05:00,14,464.5,464.5,464.25,464.5,34
20170301|2017-02-14 05:30,14,464.75,465,464.75,465,69
20170301|2017-02-14 06:00,14,464.75,464.75,464.75,464.75,15
20170301|2017-02-14 06:30,14,464.25,464.25,463.75,464.25,46
20170301|2017-02-14 07:00,14,464.5,465.25,463.75,463.75,131
20170301|2017-02-14 07:30,14,463.75,464.5,463.75,464.5,33
20170301|2017-02-14 08:30,14,464.75,465,462.75,462.75,2867
20170301|2017-02-14 09:00,14,462.75,464.25,461.25,464,1338
20170301|2017-02-14 09:30,14,463.5,463.5,461.25,463,653
20170301|2017-02-14 10:00,14,463,465,462.25,464.5,433
20170301|2017-02-14 10:30,14,464.5,465,463,463.25,684
20170301|2017-02-14 11:00,14,463.25,463.75,462.5,463.5,300
20170301|2017-02-14 11:30,14,463.5,464.25,463.25,463.5,497
20170301|2017-02-14 12:00,14,463.5,465.25,463.25,464.25,582
20170301|2017-02-14 12:30,14,464,465.25,463.25,464.75,286
20170301|2017-02-14 13:00,14,464.75,466.25,463.5,465.5,1236
20170301|2017-02-14 19:00,15,464.5,465.5,464.25,465.5,145
20170301|2017-02-14 19:30,15,465.5,466.75,465.5,466,168
20170301|2017-02-14 20:00,15,466,466.75,466,466.5,29
20170301|2017-02-14 20:30,15,466.25,466.5,465.25,466,116
20170301|2017-02-14 21:00,15,466.25,467,466.25,466.75,62
20170301|2017-02-14 21:30,15,466.5,466.75,466.25,466.75,13
20170301|2017-02-14 22:00,15,466.5,467,466.5,466.5,23
20170301|2017-02-14 22:30,15,466.75,466.75,466.5,466.5,19
20170301|2017-02-14 23:00,15,466.75,466.75,466.25,466.25,15
20170301|2017-02-14 23:30,15,466.25,466.5,466.25,466.25,10
20170301|2017-02-15 00:00,15,466,466,465.5,465.5,19
20170301|2017-02-15 00:30,15,465.5,465.5,465,465,36
20170301|2017-02-15 01:00,15,465,465,465,465,4
20170301|2017-02-15 02:00,15,465.25,466.25,465.25,466.25,78
20170301|2017-02-15 03:00,15,466,466.25,466,466.25,6
20170301|2017-02-15 03:30,15,466,466.25,464.25,464.25,170
20170301|2017-02-15 04:00,15,463.75,464.5,463.75,464.5,72
20170301|2017-02-15 04:30,15,464.25,464.5,464.25,464.25,58
20170301|2017-02-15 05:00,15,464,464,462,462,196
20170301|2017-02-15 05:30,15,462,462.5,462,462.5,14
20170301|2017-02-15 06:00,15,462.5,462.5,462,462,8
20170301|2017-02-15 06:30,15,461.75,462,461.5,461.5,33
20170301|2017-02-15 07:00,15,462,462,461.25,461.5,47
20170301|2017-02-15 07:30,15,461.75,462,461.5,461.5,19
20170301|2017-02-15 08:30,15,462.25,464.5,461.5,464.5,1408
20170301|2017-02-15 09:00,15,464.5,465,462.75,463,682
20170301|2017-02-15 09:30,15,463.5,466.75,463.5,466,413
20170301|2017-02-15 10:00,15,466.25,467.25,465.5,466.75,410
20170301|2017-02-15 10:30,15,466.75,467,465.75,466.25,357
20170301|2017-02-15 11:00,15,466.5,467.5,466,466.75,513
20170301|2017-02-15 11:30,15,466.75,468,466.5,468,439
20170301|2017-02-15 12:00,15,468,468.25,467.5,467.75,333
20170301|2017-02-15 12:30,15,467.75,468,466.25,467.5,435
20170301|2017-02-15 13:00,15,467.75,469.5,467.75,469,1430
20170301|2017-02-15 19:00,16,468.25,468.5,467.5,467.5,143
20170301|2017-02-15 20:00,16,468,468.25,468,468.25,11
20170301|2017-02-15 20:30,16,468,468,466.75,467.25,36
20170301|2017-02-15 21:00,16,467.25,467.5,467.25,467.5,7
20170301|2017-02-15 21:30,16,467,467,466.75,467,14
20170301|2017-02-15 22:00,16,466.5,467.25,466.5,467,16
20170301|2017-02-15 22:30,16,466.75,466.75,466.75,466.75,1
20170301|2017-02-15 23:00,16,466.75,467,466.75,467,2
20170301|2017-02-15 23:30,16,466.75,466.75,466.25,466.25,9
20170301|2017-02-16 00:00,16,466.25,466.25,466.25,466.25,2
20170301|2017-02-16 00:30,16,466,466,466,466,6
20170301|2017-02-16 01:00,16,466.75,466.75,466.5,466.5,5
20170301|2017-02-16 01:30,16,466.5,466.75,466.25,466.25,7
20170301|2017-02-16 02:00,16,467,467.5,467,467.5,11
20170301|2017-02-16 02:30,16,467.25,468,467.25,468,66
20170301|2017-02-16 03:00,16,468.25,469,468.25,468.5,105
20170301|2017-02-16 03:30,16,468.5,468.5,467.75,467.75,19
20170301|2017-02-16 04:00,16,468,468,467.75,468,86
20170301|2017-02-16 04:30,16,468,468,468,468,16
20170301|2017-02-16 05:30,16,467.75,467.75,467.75,467.75,2
20170301|2017-02-16 06:00,16,467.75,467.75,467,467.25,76
20170301|2017-02-16 06:30,16,467,467,466.25,467,76
20170301|2017-02-16 07:00,16,466.75,468,466.75,467.5,83
20170301|2017-02-16 07:30,16,468,468.5,467.75,468.5,81
20170301|2017-02-16 08:30,16,468.5,470,466.25,467,1689
20170301|2017-02-16 09:00,16,467.25,470,466.75,468.25,815
20170301|2017-02-16 09:30,16,468.5,473,468.5,472.25,1677
20170301|2017-02-16 10:00,16,472.5,474.5,471,471,1876
20170301|2017-02-16 10:30,16,471,473,470.5,471.75,1272
20170301|2017-02-16 11:00,16,472,472.75,471,471,704
20170301|2017-02-16 11:30,16,471.25,472,466.25,467.25,1002
20170301|2017-02-16 12:00,16,467.25,467.75,462.5,462.5,1563
20170301|2017-02-16 12:30,16,462.75,464.25,460.5,460.75,1373
20170301|2017-02-16 13:00,16,460.75,461,455.75,455.75,2325
20170301|2017-02-16 19:00,17,457.5,457.5,454.75,455.5,554
20170301|2017-02-16 19:30,17,455.75,455.75,455.5,455.5,14
20170301|2017-02-16 20:00,17,455.75,455.75,455.25,455.5,17
20170301|2017-02-16 20:30,17,455.75,455.75,455.5,455.75,5
20170301|2017-02-16 21:00,17,455.5,455.5,455,455,35
20170301|2017-02-16 21:30,17,455,455.5,454.75,455,30
20170301|2017-02-16 22:00,17,454.75,454.75,454.5,454.5,26
20170301|2017-02-16 22:30,17,454.5,454.5,454.5,454.5,6
20170301|2017-02-16 23:00,17,454.5,454.5,454.5,454.5,15
20170301|2017-02-16 23:30,17,454.75,454.75,454.75,454.75,27
20170301|2017-02-17 00:30,17,454.5,454.5,454,454.25,63
20170301|2017-02-17 01:00,17,454,454,454,454,1
20170301|2017-02-17 01:30,17,454.5,455.75,454.5,455.75,7
20170301|2017-02-17 02:00,17,456,456,455.75,455.75,9
20170301|2017-02-17 02:30,17,455.75,455.75,454.75,454.75,137
20170301|2017-02-17 03:00,17,455,455,454.75,454.75,12
20170301|2017-02-17 03:30,17,454.25,454.5,454,454.5,78
20170301|2017-02-17 04:00,17,454.25,454.5,454.25,454.5,7
20170301|2017-02-17 05:00,17,454.5,454.5,454.25,454.5,54
20170301|2017-02-17 05:30,17,454.75,454.75,454.75,454.75,1
20170301|2017-02-17 06:00,17,454.75,454.75,454.25,454.25,9
20170301|2017-02-17 06:30,17,455,455,455,455,8
20170301|2017-02-17 07:00,17,455,455.25,454.75,455.25,87
20170301|2017-02-17 07:30,17,455.25,455.25,455,455.25,7
20170301|2017-02-17 08:30,17,455.5,459.5,454.75,457.5,1274
20170301|2017-02-17 09:00,17,457.5,459,456.25,456.5,658
20170301|2017-02-17 09:30,17,456.25,458.25,455.25,457.5,444
20170301|2017-02-17 10:00,17,457.5,459,457,457.25,456
20170301|2017-02-17 10:30,17,457.25,457.5,456.25,457.5,386
20170301|2017-02-17 11:00,17,457.5,458.75,457.25,458.75,243
20170301|2017-02-17 11:30,17,458.75,459.5,458,459.5,268
20170301|2017-02-17 12:00,17,459.5,459.75,456.75,457,515
20170301|2017-02-17 12:30,17,457,459,457,457.5,297
20170301|2017-02-17 13:00,17,457.75,457.75,455.5,456.75,981
20170301|2017-02-20 19:00,21,455.25,455.25,453.25,453.5,350
20170301|2017-02-20 19:30,21,453.5,453.75,453.5,453.75,60
20170301|2017-02-20 20:00,21,453.75,454.75,453.75,454.75,8
20170301|2017-02-20 20:30,21,454.75,454.75,454.5,454.5,11
20170301|2017-02-20 21:00,21,453.5,453.5,453.25,453.25,4
20170301|2017-02-20 21:30,21,453.5,453.5,453.5,453.5,2
20170301|2017-02-20 22:00,21,453.25,453.25,453.25,453.25,12
20170301|2017-02-20 23:00,21,453.5,453.75,453.5,453.75,2
20170301|2017-02-20 23:30,21,453.75,454,453.75,454,4
20170301|2017-02-21 00:00,21,454,454,454,454,2
20170301|2017-02-21 00:30,21,454.75,454.75,454.75,454.75,4
20170301|2017-02-21 01:00,21,454.75,454.75,454.25,454.25,5
20170301|2017-02-21 01:30,21,454.5,454.75,454.5,454.75,2
20170301|2017-02-21 02:00,21,454.75,455,454.25,454.25,41
20170301|2017-02-21 03:00,21,455,455.25,455,455,12
20170301|2017-02-21 03:30,21,454.75,454.75,454,454,17
20170301|2017-02-21 04:00,21,454,454,454,454,6
20170301|2017-02-21 04:30,21,454,454,454,454,6
20170301|2017-02-21 05:00,21,453.75,454,453.75,454,21
20170301|2017-02-21 06:00,21,454.25,454.25,454.25,454.25,1
20170301|2017-02-21 06:30,21,454,454,454,454,3
20170301|2017-02-21 07:00,21,454,454,453.75,453.75,13
20170301|2017-02-21 07:30,21,453.75,453.75,453.5,453.75,14
20170301|2017-02-21 08:30,21,454,454.75,451,452.25,955
20170301|2017-02-21 09:00,21,452,452.75,451.75,452.75,628
20170301|2017-02-21 09:30,21,453,453.75,452.25,452.75,258
20170301|2017-02-21 10:00,21,452.5,456,452.25,455.25,386
20170301|2017-02-21 10:30,21,455.25,455.5,453.25,454.5,224
20170301|2017-02-21 11:00,21,454.75,456.25,454.25,454.5,334
20170301|2017-02-21 11:30,21,454.5,455,453.25,455,160
20170301|2017-02-21 12:00,21,454.75,456,454,454.5,244
20170301|2017-02-21 12:30,21,454.75,454.75,453.25,453.5,122
20170301|2017-02-21 13:00,21,453.75,454.75,452,452.75,432
20170301|2017-02-21 19:00,22,452,454,452,453.75,164
20170301|2017-02-21 19:30,22,454.25,454.25,454.25,454.25,1
20170301|2017-02-21 20:00,22,453.75,453.75,453.75,453.75,2
20170301|2017-02-21 20:30,22,454.25,454.25,454.25,454.25,1
20170301|2017-02-21 23:00,22,454.5,454.75,454.5,454.75,15
20170301|2017-02-21 23:30,22,454.5,454.5,454.5,454.5,8
20170301|2017-02-22 01:00,22,454.25,454.25,454.25,454.25,8
20170301|2017-02-22 02:00,22,454,454.25,453.75,454.25,15
20170301|2017-02-22 02:30,22,454,454,454,454,7
20170301|2017-02-22 03:00,22,453.75,453.75,453.75,453.75,26
20170301|2017-02-22 03:30,22,453.25,453.75,452.75,453.75,37
20170301|2017-02-22 04:00,22,453.5,453.5,453.5,453.5,5
20170301|2017-02-22 04:30,22,453.5,453.5,453.5,453.5,1
20170301|2017-02-22 05:00,22,453.5,453.75,453.5,453.75,12
20170301|2017-02-22 05:30,22,453.5,453.5,453.5,453.5,1
20170301|2017-02-22 07:00,22,453.5,454.25,453.5,454,14
20170301|2017-02-22 07:30,22,454.5,454.5,454.5,454.5,1
20170301|2017-02-22 08:30,22,454.5,455.25,451.5,452,849
20170301|2017-02-22 09:00,22,452.25,457,452.25,455.75,479
20170301|2017-02-22 09:30,22,456.25,457,453.5,454.5,547
20170301|2017-02-22 10:00,22,454.5,456.25,453.5,456.25,440
20170301|2017-02-22 10:30,22,455.5,455.75,454,455,238
20170301|2017-02-22 11:00,22,454.25,455.25,454,455.25,274
20170301|2017-02-22 11:30,22,455.25,455.75,455,455.5,169
20170301|2017-02-22 12:00,22,455.5,457.75,455.25,457.25,383
20170301|2017-02-22 12:30,22,457,457,455.5,457,206
20170301|2017-02-22 13:00,22,457,458.75,456,458.25,586
20170301|2017-02-22 19:00,23,458,458.75,457.75,458.75,28
20170301|2017-02-22 19:30,23,458.75,458.75,458.5,458.5,4
20170301|2017-02-22 20:30,23,458.75,459.75,458.75,459.5,55
20170301|2017-02-22 21:00,23,460,460.25,459.5,459.5,22
20170301|2017-02-22 21:30,23,459.5,459.5,459.5,459.5,1
20170301|2017-02-22 22:00,23,459,459,459,459,2
20170301|2017-02-22 22:30,23,458.75,458.75,458.5,458.5,5
20170301|2017-02-22 23:00,23,458.75,458.75,458.75,458.75,2
20170301|2017-02-23 00:30,23,457.75,457.75,457.75,457.75,7
20170301|2017-02-23 01:00,23,457.5,457.5,457.5,457.5,23
20170301|2017-02-23 02:00,23,457.75,457.75,457.25,457.25,2
20170301|2017-02-23 02:30,23,457.5,457.5,456.5,456.5,39
20170301|2017-02-23 03:00,23,456.25,456.5,456.25,456.25,9
20170301|2017-02-23 03:30,23,456,456,456,456,2
20170301|2017-02-23 04:00,23,456,456.75,456,456.5,13
20170301|2017-02-23 04:30,23,457.25,457.75,457.25,457.75,10
20170301|2017-02-23 05:00,23,457.75,457.75,457.75,457.75,7
20170301|2017-02-23 05:30,23,457.75,457.75,457.25,457.25,16
20170301|2017-02-23 06:00,23,457.75,457.75,457.75,457.75,1
20170301|2017-02-23 06:30,23,457.75,457.75,457,457,10
20170301|2017-02-23 07:00,23,457.25,457.75,456.75,457.25,20
20170301|2017-02-23 07:30,23,457.25,459,457.25,459,131
20170301|2017-02-23 08:30,23,459.25,461.5,457,457.75,933
20170301|2017-02-23 09:00,23,458,460.5,457.75,458.25,337
20170301|2017-02-23 09:30,23,458,460.25,457.5,457.5,201
20170301|2017-02-23 10:00,23,457.75,459.25,456.75,458,302
20170301|2017-02-23 10:30,23,458.5,459,457,458.25,505
20170301|2017-02-23 11:00,23,457.75,458.5,457.5,458.25,348
20170301|2017-02-23 11:30,23,458,459.5,457.5,458.25,134
20170301|2017-02-23 12:00,23,458.25,458.25,455,456.25,244
20170301|2017-02-23 12:30,23,456.5,456.75,455.75,456.25,121
20170301|2017-02-23 13:00,23,456.5,458.75,455,458,423
20170301|2017-02-23 19:00,24,457,457.25,455.75,457.25,50
20170301|2017-02-23 19:30,24,456.5,456.5,456,456,3
20170301|2017-02-23 20:00,24,456.5,456.5,456.5,456.5,3
20170301|2017-02-23 20:30,24,456.5,456.5,456.5,456.5,5
20170301|2017-02-23 21:00,24,455.75,455.75,455.5,455.5,2
20170301|2017-02-23 21:30,24,455.5,455.5,454.25,454.25,6
20170301|2017-02-23 22:00,24,454.5,454.5,454.5,454.5,1
20170301|2017-02-24 00:30,24,454.5,454.75,454.5,454.75,11
20170301|2017-02-24 02:00,24,455,455,455,455,24
20170301|2017-02-24 03:00,24,455.25,455.5,455,455.5,30
20170301|2017-02-24 03:30,24,455.5,456.25,455.25,456.25,49
20170301|2017-02-24 04:30,24,455.75,455.75,455.75,455.75,2
20170301|2017-02-24 05:00,24,455.5,455.5,455.5,455.5,6
20170301|2017-02-24 05:30,24,455.5,455.5,455.5,455.5,7
20170301|2017-02-24 06:00,24,455.25,455.25,455.25,455.25,4
20170301|2017-02-24 06:30,24,455.5,455.75,454.75,454.75,18
20170301|2017-02-24 07:00,24,454.75,454.75,454.25,454.25,48
20170301|2017-02-24 07:30,24,454.25,456.5,454.25,456,85
20170301|2017-02-24 08:30,24,456,456.75,452,453.25,978
20170301|2017-02-24 09:00,24,453,454.75,452.75,453.75,405
20170301|2017-02-24 09:30,24,453.75,454.5,452.25,454,414
20170301|2017-02-24 10:00,24,454,454.25,453,453,265
20170301|2017-02-24 10:30,24,453,454,452.75,453.5,147
20170301|2017-02-24 11:00,24,453.5,455.5,453.5,454.25,248
20170301|2017-02-24 11:30,24,454.5,455,452.5,453.5,360
20170301|2017-02-24 12:00,24,453.5,454.25,453,454.25,174
20170301|2017-02-24 12:30,24,454,454.75,453.5,454.75,367
20170301|2017-02-24 13:00,24,454.75,456.25,452,453.5,1046
20170301|2017-02-26 19:00,27,453,453,452.5,452.5,35
20170301|2017-02-26 19:30,27,452.25,452.25,452.25,452.25,2
20170301|2017-02-26 22:00,27,452.5,452.5,452.5,452.5,2
20170301|2017-02-26 23:00,27,452.5,452.5,452.5,452.5,8
20170301|2017-02-27 00:00,27,452,452,452,452,10
20170301|2017-02-27 01:30,27,452,452,452,452,6
20170301|2017-02-27 02:00,27,452,452,451.75,451.75,8
20170301|2017-02-27 02:30,27,452,452,452,452,5
20170301|2017-02-27 03:00,27,451.5,451.5,451,451,38
20170301|2017-02-27 03:30,27,451,451,451,451,15
20170301|2017-02-27 04:00,27,451.25,451.25,451.25,451.25,1
20170301|2017-02-27 04:30,27,451,451,450.25,450.25,88
20170301|2017-02-27 05:30,27,450.25,450.25,450,450,28
20170301|2017-02-27 06:00,27,450.25,450.5,450.25,450.5,82
20170301|2017-02-27 06:30,27,450.5,450.5,450.25,450.25,27
20170301|2017-02-27 07:00,27,450.25,450.25,450,450.25,33
20170301|2017-02-27 07:30,27,450,450.25,450,450.25,16
20170301|2017-02-27 08:30,27,450.25,451,449.5,450.25,423
20170301|2017-02-27 09:00,27,450,451,445.75,446,1034
20170301|2017-02-27 09:30,27,446,447,441.75,447,865
20170301|2017-02-27 10:00,27,446.75,446.75,444.75,444.75,165
20170301|2017-02-27 10:30,27,444.75,445.25,444.25,445.25,82
20170301|2017-02-27 11:00,27,445,445,444,444.5,107
20170301|2017-02-27 11:30,27,444,444.5,444,444.5,97
20170301|2017-02-27 12:00,27,444.5,444.5,444,444,116
20170301|2017-02-27 12:30,27,444.25,444.25,443.75,444,239
20170301|2017-02-27 13:00,27,443.5,444.75,443.5,444,328
20170301|2017-02-27 19:00,28,444.5,446,444.5,444.5,68
20170301|2017-02-27 20:00,28,445.5,445.5,445.5,445.5,1
20170301|2017-02-27 23:30,28,446.5,446.5,446.5,446.5,1
20170301|2017-02-28 02:30,28,444.75,444.75,444.5,444.5,3
20170301|2017-02-28 04:30,28,444.5,445.25,444.5,445.25,3
20170301|2017-02-28 07:00,28,446,446,446,446,10
20170301|2017-02-28 08:30,28,448.25,453.25,448.25,451.5,70
20170301|2017-02-28 09:00,28,453,458,453,456.25,34
20170301|2017-02-28 09:30,28,455.75,455.75,451.25,451.25,5
20170301|2017-02-28 10:00,28,452.25,452.25,452,452,5
20170301|2017-02-28 10:30,28,451.75,451.75,451.75,451.75,1
20170301|2017-02-28 11:00,28,452.5,452.5,452,452,9
20170301|2017-02-28 12:00,28,453.5,454,453.5,454,2
20170301|2017-02-28 12:30,28,449.75,449.75,449.75,449.75,1
20170301|2017-02-28 13:00,28,451.25,451.5,451.25,451.5,3
20170301|2017-03-01 01:00,1,451.5,451.5,451.5,451.5,1
20170301|2017-03-01 05:30,1,457.25,457.25,457.25,457.25,1
20170301|2017-03-01 06:00,1,457.25,457.25,457.25,457.25,1
20170301|2017-03-01 08:30,1,457,459,457,459,4
20170301|2017-03-01 09:00,1,461.25,461.25,461.25,461.25,1
20170301|2017-03-01 09:30,1,460,460,458,458,14
20170301|2017-03-01 10:00,1,456.25,456.5,456.25,456.5,8
20170301|2017-03-01 11:00,1,457,457,457,457,2
20170301|2017-03-01 19:00,2,464.5,465.5,464.5,465.5,2
20170301|2017-03-02 08:30,2,463.25,463.25,463.25,463.25,1
20170301|2017-03-02 11:00,2,464,464,463.5,463.5,11
20170301|2017-03-02 11:30,2,464.25,464.25,464.25,464.25,1
20170301|2017-03-02 12:00,2,460,460,460,460,42
20170301|2017-03-02 12:30,2,459.25,460.25,459.25,460.25,2
20170301|2017-03-02 13:00,2,459.5,459.5,459.5,459.5,1
20170301|2017-03-03 08:30,3,458.5,458.5,458.5,458.5,10
20170301|2017-03-03 10:00,3,460,460,460,460,1
20170301|2017-03-03 13:00,3,462.5,462.5,462.5,462.5,2
20170301|2017-03-06 08:30,6,466.5,466.5,466,466,2
20170301|2017-03-06 09:30,6,467.75,467.75,467.75,467.75,1
20170301|2017-03-06 11:30,6,465.5,465.5,465.5,465.5,1
20170301|2017-03-07 07:00,7,461.75,461.75,461.75,461.75,11
20170301|2017-03-07 08:30,7,458,458,457,457,21
20170301|2017-03-07 09:30,7,458.5,458.5,458.5,458.5,1
20170301|2017-03-08 09:30,8,457,457,457,457,7
20170301|2017-03-08 12:00,8,457,457,456,456,33
20170301|2017-03-09 11:00,9,455.75,455.75,455.75,455.75,2
20170301|2017-03-10 12:00,10,446,446,446,446,1
20170301|2017-03-10 12:30,10,446,446.25,446,446.25,7
20170301|2017-03-13 09:00,13,438,438,438,438,4
20170301|2017-03-13 10:30,13,436.75,436.75,434.75,434.75,10
20170301|2017-03-14 08:30,14,431.5,431.5,431.5,431.5,1
20170301|2017-03-14 09:00,14,438.25,438.25,437.75,437.75,4
20170501|2015-10-16 11:00,16,568,568,568,568,10
20170501|2015-12-03 09:30,3,546.5,546.5,546.5,546.5,1
20170501|2015-12-10 09:00,10,553,553,553,553,1
20170501|2015-12-10 09:30,10,559,559,559,559,1
20170501|2015-12-18 11:30,18,555,555,555,555,1
20170501|2015-12-18 12:00,18,555,555,555,555,1
20170501|2015-12-18 12:30,18,555,555,555,555,18
20170501|2015-12-23 08:30,23,545,545,545,545,3
20170501|2015-12-23 09:00,23,545,545,545,545,5
20170501|2015-12-23 11:00,23,545,545,545,545,7
20170501|2015-12-23 11:30,23,545,545,545,545,5
20170501|2015-12-23 12:00,23,545,545,545,545,2
20170501|2015-12-23 12:30,23,545,545,545,545,8
20170501|2015-12-24 09:30,24,545,545,545,545,2
20170501|2015-12-24 10:00,24,545,545,545,545,5
20170501|2015-12-24 11:00,24,545,545,545,545,1
20170501|2015-12-24 11:30,24,545,545,545,545,5
20170501|2015-12-27 19:00,28,545,545,545,545,2
20170501|2015-12-28 07:00,28,545,545,545,545,1
20170501|2015-12-29 12:00,29,549,549,549,549,1
20170501|2015-12-30 07:00,30,549,549,549,549,1
20170501|2015-12-31 13:00,31,543,543,543,543,2
20170501|2016-01-04 04:30,4,543,543,543,543,54
20170501|2016-01-04 05:00,4,543,543,543,543,14
20170501|2016-01-04 08:30,4,541,541,539.25,539.25,60
20170501|2016-01-04 09:30,4,535,535,535,535,18
20170501|2016-01-05 09:30,5,538,538,538,538,2
20170501|2016-01-05 10:00,5,538,538,538,538,4
20170501|2016-01-06 08:30,6,533,533,533,533,5
20170501|2016-01-07 11:00,7,536.75,536.75,536.75,536.75,2
20170501|2016-01-15 08:30,15,540,541,539.75,541,9
20170501|2016-01-28 08:30,28,540.25,540.25,540.25,540.25,4
20170501|2016-01-28 09:00,28,540.25,540.25,540.25,540.25,152
20170501|2016-01-28 09:30,28,540.25,540.25,540.25,540.25,142
20170501|2016-02-02 09:00,2,542.75,542.75,542.75,542.75,5
20170501|2016-02-03 19:00,4,544,544,544,544,8
20170501|2016-02-04 12:00,4,535.25,535.25,535.25,535.25,3
20170501|2016-02-04 12:30,4,535.25,535.25,535.25,535.25,47
20170501|2016-02-04 13:00,4,535.25,535.25,535.25,535.25,239
20170501|2016-02-04 21:30,5,535.25,535.25,535.25,535.25,1
20170501|2016-02-05 01:00,5,535.25,535.25,535.25,535.25,10
20170501|2016-02-05 08:30,5,530.25,530.25,530.25,530.25,354
20170501|2016-02-05 09:00,5,530.5,530.5,529.75,529.75,8
20170501|2016-02-05 09:30,5,529.25,529.25,529,529,16
20170501|2016-02-05 12:00,5,529.5,529.5,529.5,529.5,5
20170501|2016-02-05 12:30,5,529.5,529.5,529.5,529.5,3
20170501|2016-02-08 08:30,8,525.25,525.25,525.25,525.25,149
20170501|2016-02-08 09:30,8,525.25,525.25,525,525,23
20170501|2016-02-08 10:30,8,525,525,524,524,9
20170501|2016-02-08 12:30,8,521.25,521.25,521.25,521.25,5
20170501|2016-02-09 11:30,9,520.5,520.5,520.5,520.5,3
20170501|2016-02-11 12:30,11,522,522,522,522,3
20170501|2016-02-12 09:00,12,521.5,521.5,521.5,521.5,2
20170501|2016-02-24 10:00,24,520,520,520,520,9
20170501|2016-02-24 11:30,24,520.5,521,520.5,521,14
20170501|2016-02-25 09:00,25,520.75,520.75,520.75,520.75,16
20170501|2016-02-25 09:30,25,518,518,518,518,4
20170501|2016-02-25 10:00,25,518.5,519,518.5,519,2
20170501|2016-02-25 12:30,25,520.5,520.5,520.5,520.5,7
20170501|2016-02-25 13:00,25,522.25,522.25,522.25,522.25,2
20170501|2016-02-26 09:00,26,520,520,520,520,3
20170501|2016-02-26 12:00,26,519,519,519,519,1
20170501|2016-03-01 11:30,1,516,516,516,516,10
20170501|2016-03-01 13:00,1,515,515,515,515,11
20170501|2016-03-02 08:30,2,515,515,515,515,90
20170501|2016-03-02 10:00,2,519,519,519,519,2
20170501|2016-03-02 10:30,2,520.25,520.25,520.25,520.25,1
20170501|2016-03-02 11:30,2,519.5,519.5,519.5,519.5,3
20170501|2016-03-03 09:00,3,523.5,523.5,523.5,523.5,1
20170501|2016-03-03 09:30,3,523.5,523.5,523.5,523.5,4
20170501|2016-03-03 10:00,3,524,524,523,523,6
20170501|2016-03-03 10:30,3,522.5,523.5,522.5,523.5,3
20170501|2016-03-03 11:00,3,523.75,524.75,523.75,524.75,17
20170501|2016-03-03 11:30,3,527,528.25,527,528.25,7
20170501|2016-03-03 12:00,3,529,529,528.25,528.25,2
20170501|2016-03-03 19:00,4,530,530,530,530,1
20170501|2016-03-04 09:00,4,528,530.25,527.75,530.25,11
20170501|2016-03-04 11:00,4,530,530.25,530,530.25,2
20170501|2016-03-07 08:30,7,538.5,538.5,538.5,538.5,18
20170501|2016-03-07 09:00,7,538.25,538.5,538.25,538.25,3
20170501|2016-03-07 10:00,7,541,541,541,541,13
20170501|2016-03-07 11:00,7,540.25,540.25,540.25,540.25,1
20170501|2016-03-07 11:30,7,539.25,539.25,539.25,539.25,2
20170501|2016-03-07 12:30,7,539.5,539.5,539.5,539.5,2
20170501|2016-03-07 13:00,7,537.25,537.25,537.25,537.25,1
20170501|2016-03-07 19:00,8,535,535,535,535,2
20170501|2016-03-07 22:00,8,535,535,535,535,2
20170501|2016-03-08 08:30,8,533,533,533,533,2
20170501|2016-03-08 09:00,8,532.75,532.75,532.75,532.75,1
20170501|2016-03-08 12:30,8,536,536,536,536,2
20170501|2016-03-09 11:00,9,536.5,536.5,536.5,536.5,1
20170501|2016-03-09 12:00,9,537,537,537,537,1
20170501|2016-03-09 13:00,9,541.25,541.25,541.25,541.25,5
20170501|2016-03-14 10:30,14,550,550,550,550,1
20170501|2016-03-14 12:30,14,550.25,550.75,550.25,550.75,4
20170501|2016-03-15 11:00,15,549.75,549.75,549.75,549.75,1
20170501|2016-03-17 05:30,17,548.75,548.75,548.75,548.75,3
20170501|2016-03-17 09:00,17,548.75,549,548.75,549,25
20170501|2016-03-17 09:30,17,546.5,546.5,545.5,545.5,11
20170501|2016-03-21 13:00,21,537.5,537.5,537.5,537.5,2
20170501|2016-03-22 09:30,22,540,540,540,540,8
20170501|2016-03-22 10:30,22,540,540,540,540,2
20170501|2016-03-23 08:30,23,536.25,536.25,536.25,536.25,1
20170501|2016-03-23 10:00,23,537,537,537,537,10
20170501|2016-03-24 08:30,24,533,533,533,533,2
20170501|2016-03-24 09:00,24,533,533,533,533,11
20170501|2016-03-24 09:30,24,533,533,533,533,4
20170501|2016-03-24 11:00,24,534.5,534.5,534.5,534.5,10
20170501|2016-03-24 11:30,24,534.5,534.5,534.5,534.5,6
20170501|2016-03-28 08:30,28,537.25,542.75,537.25,542.75,4
20170501|2016-03-28 13:00,28,542.25,542.25,542.25,542.25,1
20170501|2016-03-29 09:00,29,544,544,544,544,5
20170501|2016-03-29 12:30,29,546.25,546.25,546.25,546.25,1
20170501|2016-03-29 13:00,29,546.5,546.5,546.5,546.5,2
20170501|2016-03-30 09:00,30,533.5,533.5,533.5,533.5,2
20170501|2016-03-30 11:30,30,533.5,533.5,533.5,533.5,2
20170501|2016-03-31 09:00,31,529.5,529.5,529.5,529.5,1
20170501|2016-03-31 11:00,31,526,526,526,526,19
20170501|2016-04-04 13:00,4,541.5,541.5,541.5,541.5,2
20170501|2016-04-05 09:00,5,540,540,540,540,1
20170501|2016-04-05 09:30,5,542.5,542.5,542.5,542.5,4
20170501|2016-04-06 09:30,6,527,527,526,526,7
20170501|2016-04-06 11:00,6,529.5,529.5,529.5,529.5,1
20170501|2016-04-06 11:30,6,528.5,528.5,528.5,528.5,2
20170501|2016-04-06 12:00,6,527.75,527.75,527.75,527.75,4
20170501|2016-04-07 08:30,7,526,526,526,526,5
20170501|2016-04-07 11:30,7,525,525,525,525,20
20170501|2016-04-08 12:30,8,525,525,525,525,2
20170501|2016-04-10 19:00,11,519.5,519.5,519.5,519.5,40
20170501|2016-04-10 21:30,11,519.5,519.5,519.5,519.5,1
20170501|2016-04-11 09:30,11,515,515,513.5,513.5,200
20170501|2016-04-11 10:00,11,513,513.5,513,513.5,43
20170501|2016-04-11 12:30,11,511.25,511.75,511.25,511.25,44
20170501|2016-04-11 13:00,11,511.25,511.25,511.25,511.25,14
20170501|2016-04-11 20:00,12,512.25,512.25,512.25,512.25,2
20170501|2016-04-11 20:30,12,512.25,512.25,512.25,512.25,6
20170501|2016-04-12 10:30,12,519.5,519.5,519.5,519.5,3
20170501|2016-04-12 13:00,12,515,516,515,516,4
20170501|2016-04-13 11:00,13,523.75,524.25,523.75,524.25,10
20170501|2016-04-13 13:00,13,524.5,524.5,524.5,524.5,2
20170501|2016-04-13 19:00,14,523,523,523,523,1
20170501|2016-04-14 09:30,14,520,520,520,520,10
20170501|2016-04-14 13:00,14,523.5,525.5,523.25,524.5,10
20170501|2016-04-18 10:00,18,534.25,534.25,534.25,534.25,3
20170501|2016-04-19 11:00,19,545,545,545,545,1
20170501|2016-04-19 12:00,19,545,545,545,545,2
20170501|2016-04-19 13:00,19,545.75,545.75,545.75,545.75,2
20170501|2016-04-19 21:00,20,547.25,547.25,547.25,547.25,2
20170501|2016-04-20 11:00,20,556.75,556.75,556.75,556.75,1
20170501|2016-04-20 13:00,20,563.25,565,563.25,564,8
20170501|2016-04-20 22:00,21,563.25,563.25,563.25,563.25,1
20170501|2016-04-21 02:30,21,563,563,563,563,2
20170501|2016-04-21 08:30,21,560,560,560,560,1
20170501|2016-04-21 09:00,21,553.75,554.5,553.25,553.5,7
20170501|2016-04-21 09:30,21,555.25,555.25,554.25,554.25,30
20170501|2016-04-21 10:00,21,558.75,558.75,558.5,558.5,7
20170501|2016-04-21 11:30,21,562,562,561.75,561.75,21
20170501|2016-04-21 22:00,22,554,554,554,554,4
20170501|2016-04-21 22:30,22,554,554,554,554,1
20170501|2016-04-22 07:30,22,544.5,544.5,542.25,542.25,20
20170501|2016-04-22 08:30,22,544,544,543.25,544,27
20170501|2016-04-22 09:30,22,545,545,545,545,6
20170501|2016-04-22 10:30,22,536,536,536,536,20
20170501|2016-04-22 13:00,22,533.75,533.75,533.5,533.5,2
20170501|2016-04-25 08:30,25,530,530,530,530,10
20170501|2016-04-26 09:00,26,528.5,528.5,528.5,528.5,6
20170501|2016-04-26 12:30,26,536.75,536.75,536.75,536.75,2
20170501|2016-04-26 13:00,26,538.5,538.5,538.5,538.5,9
20170501|2016-04-28 09:30,28,545,545,545,545,5
20170501|2016-04-28 11:00,28,545.5,545.5,544.5,544.5,7
20170501|2016-04-28 13:00,28,537.25,537.25,537,537,30
20170501|2016-04-29 00:30,29,537.75,538.25,537.75,538.25,7
20170501|2016-04-29 13:00,29,539,539,539,539,5
20170501|2016-05-02 08:30,2,534.75,534.75,534.75,534.75,14
20170501|2016-05-02 09:00,2,534.75,535.25,534.5,534.5,35
20170501|2016-05-03 03:00,3,542,542,542,542,5
20170501|2016-05-03 09:30,3,526,526,526,526,10
20170501|2016-05-03 11:30,3,521,521,521,521,10
20170501|2016-05-03 13:00,3,522.25,522.25,521.75,521.75,2
20170501|2016-05-04 09:30,4,526.25,526.25,526.25,526.25,2
20170501|2016-05-05 10:30,5,520.25,520.5,520.25,520.5,19
20170501|2016-05-06 09:00,6,522.25,522.25,522.25,522.25,2
20170501|2016-05-06 12:30,6,520,520.25,520,520.25,2
20170501|2016-05-09 03:30,9,520.25,520.25,520.25,520.25,1
20170501|2016-05-09 08:30,9,517.25,517.25,517,517,2
20170501|2016-05-10 08:30,10,514,514,514,514,2
20170501|2016-05-10 13:00,10,516.5,516.5,516.25,516.25,2
20170501|2016-05-11 09:00,11,511.25,511.25,511.25,511.25,32
20170501|2016-05-11 10:30,11,511.25,511.25,511.25,511.25,56
20170501|2016-05-11 12:00,11,510.25,510.25,510.25,510.25,40
20170501|2016-05-11 12:30,11,510.25,510.25,510,510,72
20170501|2016-05-11 13:00,11,511,511,511,511,2
20170501|2016-05-12 05:00,12,513.75,513.75,513.75,513.75,1
20170501|2016-05-12 08:30,12,513,513.25,513,513.25,2
20170501|2016-05-12 09:00,12,512,512,512,512,1
20170501|2016-05-16 08:30,16,518.5,518.5,518.5,518.5,50
20170501|2016-05-16 10:00,16,518.75,519,518.75,519,8
20170501|2016-05-17 08:30,17,525,525,525,525,1
20170501|2016-05-17 12:30,17,524,524,524,524,1
20170501|2016-05-17 13:00,17,524,524,524,524,2
20170501|2016-05-18 09:00,18,522.25,522.25,522.25,522.25,2
20170501|2016-05-18 21:00,19,521.75,521.75,521.75,521.75,4
20170501|2016-05-18 22:00,19,521.75,521.75,521.75,521.75,1
20170501|2016-05-19 01:30,19,522.25,522.25,522.25,522.25,1
20170501|2016-05-19 02:00,19,520.5,520.5,520.5,520.5,1
20170501|2016-05-19 04:00,19,520.25,520.25,520.25,520.25,1
20170501|2016-05-19 11:00,19,513,513,513,513,1
20170501|2016-05-19 11:30,19,512,512,512,512,138
20170501|2016-05-19 13:00,19,514.75,514.75,514.75,514.75,2
20170501|2016-05-19 19:00,20,515,515,515,515,7
20170501|2016-05-20 09:30,20,515,515,515,515,2
20170501|2016-05-20 12:00,20,516.5,516.5,516.5,516.5,1
20170501|2016-05-23 08:30,23,514.75,514.75,514.75,514.75,1
20170501|2016-05-23 11:30,23,514,514,514,514,2
20170501|2016-05-23 12:00,23,514.5,514.5,514.5,514.5,1
20170501|2016-05-23 23:30,24,511,511,511,511,1
20170501|2016-05-26 10:00,26,524,524,524,524,2
20170501|2016-05-26 11:30,26,527.75,528.75,527.75,528.75,11
20170501|2016-05-31 09:00,31,515.25,515.25,515.25,515.25,1
20170501|2016-06-01 02:30,1,515,515,515,515,1
20170501|2016-06-01 04:30,1,513.75,514.25,513.75,514.25,10
20170501|2016-06-01 05:00,1,513.75,513.75,513.75,513.75,7
20170501|2016-06-01 05:30,1,513.75,513.75,513.75,513.75,2
20170501|2016-06-01 06:00,1,513.75,513.75,513.75,513.75,1
20170501|2016-06-01 06:30,1,515,515,515,515,1
20170501|2016-06-01 10:00,1,520.25,520.25,520.25,520.25,6
20170501|2016-06-01 10:30,1,522.25,522.25,522.25,522.25,4
20170501|2016-06-02 10:30,2,531.75,531.75,531.75,531.75,7
20170501|2016-06-03 08:30,3,535,535,531.5,531.5,2
20170501|2016-06-03 10:00,3,535,535,535,535,4
20170501|2016-06-03 12:30,3,536,536,536,536,5
20170501|2016-06-03 13:00,3,539,539,539,539,10
20170501|2016-06-05 19:00,6,538,539,538,539,11
20170501|2016-06-05 19:30,6,540,540,540,540,5
20170501|2016-06-06 01:30,6,540.25,540.25,540.25,540.25,2
20170501|2016-06-06 03:30,6,542.25,542.25,542.25,542.25,4
20170501|2016-06-06 10:30,6,545.25,545.25,544.5,544.5,6
20170501|2016-06-06 22:30,7,548,548,548,548,2
20170501|2016-06-07 03:00,7,550,550,550,550,4
20170501|2016-06-07 08:30,7,549.75,549.75,549.75,549.75,1
20170501|2016-06-07 09:00,7,549,549,549,549,1
20170501|2016-06-07 12:30,7,551.5,551.5,551.5,551.5,5
20170501|2016-06-07 19:00,8,550,550,550,550,4
20170501|2016-06-08 04:30,8,551.25,551.25,551.25,551.25,1
20170501|2016-06-08 08:30,8,560,560,557.75,557.75,36
20170501|2016-06-08 09:00,8,561.25,561.25,557.5,557.5,7
20170501|2016-06-08 10:00,8,557.5,557.5,557,557,3
20170501|2016-06-08 21:00,9,558.25,558.25,558.25,558.25,1
20170501|2016-06-09 02:30,9,556.75,556.75,554.5,554.5,2
20170501|2016-06-09 08:30,9,550.25,550.25,550.25,550.25,6
20170501|2016-06-09 09:30,9,553,553,553,553,1
20170501|2016-06-09 10:00,9,551,551,551,551,3
20170501|2016-06-09 11:00,9,554,554,554,554,3
20170501|2016-06-09 11:30,9,554.25,554.5,554.25,554.5,7
20170501|2016-06-09 12:00,9,552.5,552.5,552.5,552.5,1
20170501|2016-06-09 12:30,9,553.5,553.5,553.5,553.5,2
20170501|2016-06-09 13:00,9,550.75,551.5,550.75,551.25,4
20170501|2016-06-09 20:30,10,549.75,549.75,549.75,549.75,1
20170501|2016-06-10 09:00,10,551.25,551.25,551.25,551.25,4
20170501|2016-06-10 09:30,10,551.5,551.5,551.5,551.5,2
20170501|2016-06-10 10:00,10,550,550,548.25,548.25,12
20170501|2016-06-10 11:00,10,553,553,540,540,13
20170501|2016-06-10 11:30,10,542.75,542.75,542.25,542.25,5
20170501|2016-06-10 12:00,10,541.75,541.75,540,540,6
20170501|2016-06-10 12:30,10,539.25,539.25,538.75,538.75,5
20170501|2016-06-13 03:00,13,539.5,539.5,539.5,539.5,1
20170501|2016-06-13 05:00,13,541.5,541.5,541.5,541.5,1
20170501|2016-06-13 09:00,13,542,542,542,542,1
20170501|2016-06-13 09:30,13,538.25,538.25,538.25,538.25,12
20170501|2016-06-13 10:30,13,536.75,536.75,534,534.25,5
20170501|2016-06-13 11:30,13,533.5,533.5,533.5,533.5,10
20170501|2016-06-13 12:00,13,529.75,529.75,529.75,529.75,2
20170501|2016-06-13 12:30,13,531,531,531,531,3
20170501|2016-06-13 13:00,13,529.25,529.25,529.25,529.25,1
20170501|2016-06-13 20:00,14,525.75,525.75,525.75,525.75,10
20170501|2016-06-14 05:00,14,524.75,524.75,524.75,524.75,3
20170501|2016-06-14 05:30,14,525,525.75,525,525.75,4
20170501|2016-06-14 06:00,14,525.75,525.75,525.75,525.75,2
20170501|2016-06-14 09:00,14,527,527,526.25,526.25,2
20170501|2016-06-14 11:30,14,526.25,527.5,526.25,527.5,6
20170501|2016-06-14 12:00,14,527.75,527.75,527.75,527.75,2
20170501|2016-06-14 12:30,14,527.25,528,527.25,528,9
20170501|2016-06-15 09:00,15,530.25,530.25,528.25,528.25,2
20170501|2016-06-15 10:00,15,526.75,526.75,526.75,526.75,3
20170501|2016-06-15 11:30,15,526.75,526.75,526.75,526.75,2
20170501|2016-06-15 12:30,15,527.5,527.5,527.5,527.5,2
20170501|2016-06-15 13:00,15,528.25,529.25,527.5,527.5,48
20170501|2016-06-16 08:30,16,522.75,522.75,522.5,522.5,10
20170501|2016-06-16 09:00,16,521.5,523.5,521.5,523.5,16
20170501|2016-06-16 09:30,16,523.5,523.5,521.75,523.5,14
20170501|2016-06-16 10:30,16,525.75,525.75,525.75,525.75,1
20170501|2016-06-16 11:00,16,521.25,521.25,521.25,521.25,1
20170501|2016-06-16 19:00,17,520,520,520,520,1
20170501|2016-06-17 02:00,17,523.25,523.25,523.25,523.25,4
20170501|2016-06-17 10:00,17,522,522.5,522,522.5,4
20170501|2016-06-17 12:30,17,526.5,526.5,525.5,525.5,11
20170501|2016-06-17 13:00,17,527.5,530.25,527,530.25,5
20170501|2016-06-20 04:30,20,524.75,524.75,524.75,524.75,1
20170501|2016-06-20 07:00,20,524.75,524.75,524.75,524.75,1
20170501|2016-06-20 08:30,20,521.5,521.5,521.5,521.5,4
20170501|2016-06-20 10:00,20,523.25,523.25,523.25,523.25,2
20170501|2016-06-20 10:30,20,526,526,526,526,2
20170501|2016-06-20 11:00,20,525.5,525.5,524.5,524.5,5
20170501|2016-06-20 12:00,20,524,524,523.25,524,4
20170501|2016-06-20 13:00,20,521.5,521.75,520.75,521.75,11
20170501|2016-06-21 09:00,21,515.5,515.5,515.5,515.5,1
20170501|2016-06-21 10:30,21,512.5,512.5,512.5,512.5,2
20170501|2016-06-21 11:00,21,512,512,509,509,82
20170501|2016-06-21 12:30,21,507.75,507.75,507.75,507.75,24
20170501|2016-06-22 03:00,22,508,508,508,508,2
20170501|2016-06-22 08:30,22,508.25,508.25,508.25,508.25,3
20170501|2016-06-22 10:00,22,505,506,504,506,15
20170501|2016-06-22 10:30,22,504.75,504.75,504,504,3
20170501|2016-06-22 12:30,22,504,504,504,504,4
20170501|2016-06-22 13:00,22,504,504,504,504,14
20170501|2016-06-23 07:30,23,502,502,502,502,21
20170501|2016-06-23 08:30,23,501.25,501.5,500,500,134
20170501|2016-06-23 09:00,23,499,499,499,499,7
20170501|2016-06-23 09:30,23,497.75,498.5,497.75,498.5,8
20170501|2016-06-23 10:00,23,499,501.75,499,501.75,18
20170501|2016-06-23 11:00,23,500,500,499.75,499.75,4
20170501|2016-06-23 11:30,23,498.75,498.75,498.75,498.75,1
20170501|2016-06-23 12:30,23,498,498.75,498,498.75,3
20170501|2016-06-23 13:00,23,498.5,498.5,498,498.25,7
20170501|2016-06-23 22:00,24,495,495,495,495,3
20170501|2016-06-24 01:30,24,493.75,493.75,493.75,493.75,5
20170501|2016-06-24 07:00,24,491.5,491.5,491.5,491.5,1
20170501|2016-06-24 08:30,24,490,490,490,490,1
20170501|2016-06-24 09:00,24,490.5,490.5,490.5,490.5,2
20170501|2016-06-24 09:30,24,492,492,492,492,5
20170501|2016-06-24 10:00,24,491.75,491.75,491.75,491.75,8
20170501|2016-06-24 11:00,24,491.5,491.75,491.5,491.75,76
20170501|2016-06-24 11:30,24,491.75,491.75,491.75,491.75,28
20170501|2016-06-24 12:00,24,491.5,491.75,491.5,491.75,3
20170501|2016-06-24 12:30,24,492.5,492.5,492.5,492.5,1
20170501|2016-06-24 13:00,24,494.75,494.75,492.5,493.25,27
20170501|2016-06-27 02:00,27,498.25,498.25,497.25,497.25,6
20170501|2016-06-27 06:00,27,495.5,495.5,495.5,495.5,1
20170501|2016-06-27 09:00,27,490,490,490,490,2
20170501|2016-06-27 09:30,27,489.5,489.5,489.5,489.5,4
20170501|2016-06-27 10:30,27,487.5,487.5,487.5,487.5,3
20170501|2016-06-27 11:00,27,489,489,488.5,488.75,8
20170501|2016-06-27 11:30,27,487.25,487.25,487.25,487.25,2
20170501|2016-06-27 12:30,27,484.25,484.25,484.25,484.25,1
20170501|2016-06-28 08:30,28,490,490,488.25,488.25,6
20170501|2016-06-28 10:00,28,485.25,485.25,485.25,485.25,9
20170501|2016-06-28 10:30,28,484.75,484.75,484.75,484.75,4
20170501|2016-06-28 11:30,28,484,484,483,483,12
20170501|2016-06-28 13:00,28,481.75,481.75,481,481,3
20170501|2016-06-29 02:00,29,483.5,483.5,483.5,483.5,3
20170501|2016-06-29 08:30,29,480,480,480,480,1
20170501|2016-06-29 09:00,29,478,478,475,475,105
20170501|2016-06-29 09:30,29,476,477.5,476,477.5,19
20170501|2016-06-29 10:00,29,477.75,480.25,477.75,480.25,15
20170501|2016-06-29 10:30,29,478.25,478.25,478.25,478.25,1
20170501|2016-06-29 11:00,29,477,477,476,476,7
20170501|2016-06-29 11:30,29,475.25,475.25,472.5,472.5,21
20170501|2016-06-29 13:00,29,472.5,473.75,472.25,472.25,10
20170501|2016-06-30 08:30,30,475.5,477.5,473,477.5,12
20170501|2016-06-30 09:00,30,475,475,475,475,2
20170501|2016-06-30 09:30,30,474,475.5,474,475.5,4
20170501|2016-06-30 10:00,30,473.25,473.5,473.25,473.5,3
20170501|2016-06-30 10:30,30,473,475,473,474,52
20170501|2016-06-30 11:00,30,472,476,472,476,20
20170501|2016-06-30 11:30,30,478,478,477,477,4
20170501|2016-06-30 12:00,30,479.75,479.75,476.5,478,17
20170501|2016-06-30 12:30,30,477,478.75,476.75,478.75,16
20170501|2016-06-30 13:00,30,478.5,479.75,476,476,77
20170501|2016-07-01 07:30,1,469.5,469.5,469.5,469.5,3
20170501|2016-07-01 08:30,1,470,470,469,469,17
20170501|2016-07-01 09:00,1,464,464,464,464,3
20170501|2016-07-01 10:00,1,465,465,464,464,51
20170501|2016-07-01 10:30,1,463,464.75,463,464.75,19
20170501|2016-07-01 11:00,1,465.5,465.5,463,463,14
20170501|2016-07-01 12:00,1,463.75,463.75,463.75,463.75,2
20170501|2016-07-01 12:30,1,463.5,464,463.5,464,3
20170501|2016-07-01 13:00,1,464.5,464.5,464.5,464.5,2
20170501|2016-07-05 08:30,5,460,460,458,458.25,30
20170501|2016-07-05 09:00,5,456.25,457,453,453.25,78
20170501|2016-07-05 09:30,5,453,453,452.25,452.25,16
20170501|2016-07-05 10:30,5,455.5,455.5,455.5,455.5,2
20170501|2016-07-05 11:30,5,457.5,459.75,457.5,459.75,3
20170501|2016-07-05 12:00,5,458.75,458.75,458.5,458.5,6
20170501|2016-07-05 12:30,5,461.25,465,461,465,34
20170501|2016-07-05 13:00,5,464,464,463.75,463.75,17
20170501|2016-07-06 03:30,6,466.25,466.25,465.75,465.75,3
20170501|2016-07-06 09:00,6,459.25,459.25,459.25,459.25,2
20170501|2016-07-06 10:00,6,460,460,460,460,8
20170501|2016-07-06 10:30,6,458.5,458.5,458.5,458.5,2
20170501|2016-07-06 11:00,6,460,461,460,461,34
20170501|2016-07-06 11:30,6,460.75,460.75,460.75,460.75,8
20170501|2016-07-06 12:00,6,462.5,462.5,462.5,462.5,5
20170501|2016-07-06 12:30,6,464.25,464.25,462.5,462.5,20
20170501|2016-07-06 13:00,6,464,466.5,464,465,33
20170501|2016-07-06 19:00,7,467.25,467.25,467.25,467.25,22
20170501|2016-07-07 07:00,7,469.75,470.75,469.75,470.75,3
20170501|2016-07-07 07:30,7,470.25,470.25,470.25,470.25,2
20170501|2016-07-07 08:30,7,471.75,471.75,471,471.5,13
20170501|2016-07-07 09:30,7,467,467,467,467,1
20170501|2016-07-07 10:00,7,466,466,466,466,1
20170501|2016-07-07 11:30,7,463.5,464,463.5,463.5,55
20170501|2016-07-07 12:30,7,463.5,463.5,462,462,5
20170501|2016-07-07 13:00,7,463.25,463.25,463.25,463.25,3
20170501|2016-07-08 04:30,8,467.25,467.25,467.25,467.25,3
20170501|2016-07-08 07:30,8,467.25,467.75,467.25,467.75,4
20170501|2016-07-08 09:00,8,467.75,467.75,467.75,467.75,1
20170501|2016-07-08 09:30,8,469.75,471.5,469.75,471.5,8
20170501|2016-07-08 10:00,8,470,472.5,470,472.5,6
20170501|2016-07-08 10:30,8,474.25,474.25,474,474,3
20170501|2016-07-08 11:30,8,472.5,472.5,472.5,472.5,1
20170501|2016-07-08 12:00,8,475.25,476,475.25,476,41
20170501|2016-07-08 12:30,8,473.25,473.25,473.25,473.25,37
20170501|2016-07-08 13:00,8,472.75,472.75,471.75,471.75,3
20170501|2016-07-11 08:30,11,474.75,474.75,474.75,474.75,2
20170501|2016-07-11 09:00,11,470.5,470.75,467.75,467.75,10
20170501|2016-07-11 09:30,11,467.75,467.75,467.75,467.75,19
20170501|2016-07-11 10:30,11,467.25,467.25,467.25,467.25,1
20170501|2016-07-11 11:00,11,466.5,466.5,466.5,466.5,2
20170501|2016-07-11 12:00,11,466.5,468.25,466.5,467.25,11
20170501|2016-07-11 12:30,11,467.25,467.25,467,467,6
20170501|2016-07-11 13:00,11,467.5,468,467.5,468,9
20170501|2016-07-12 02:00,12,468,468,468,468,1
20170501|2016-07-12 08:30,12,467,467,465.75,465.75,2
20170501|2016-07-12 09:00,12,464.5,464.5,464.5,464.5,1
20170501|2016-07-12 09:30,12,465.75,466.5,465.5,466.5,11
20170501|2016-07-12 10:30,12,465.25,465.25,464.25,464.5,33
20170501|2016-07-12 11:00,12,465.25,472,464.5,471.25,10
20170501|2016-07-12 11:30,12,469,469,469,469,19
20170501|2016-07-12 12:00,12,468.25,468.25,468.25,468.25,9
20170501|2016-07-12 13:00,12,474.75,474.75,474.25,474.5,20
20170501|2016-07-13 08:30,13,484.25,484.5,483,483,7
20170501|2016-07-13 09:00,13,483.75,483.75,483.75,483.75,2
20170501|2016-07-13 09:30,13,482.75,482.75,480.5,481,8
20170501|2016-07-13 10:00,13,480.75,482.5,480.75,482,29
20170501|2016-07-13 10:30,13,480.5,480.5,480.5,480.5,1
20170501|2016-07-13 12:00,13,477.75,477.75,477.75,477.75,1
20170501|2016-07-13 13:00,13,476.5,476.5,475.25,475.5,6
20170501|2016-07-14 06:30,14,481.25,481.5,481.25,481.5,2
20170501|2016-07-14 08:30,14,481,481,480.25,480.5,7
20170501|2016-07-14 09:00,14,479,482,479,482,2
20170501|2016-07-14 09:30,14,481.75,481.75,479.25,479.25,9
20170501|2016-07-14 10:00,14,477.75,477.75,477.75,477.75,1
20170501|2016-07-14 10:30,14,477.5,478.25,477.5,478.25,12
20170501|2016-07-14 11:30,14,470,470.75,470,470.75,3
20170501|2016-07-14 12:00,14,470,470,470,470,1
20170501|2016-07-14 12:30,14,471.75,471.75,471.75,471.75,1
20170501|2016-07-14 13:00,14,472.25,472.25,471,471,4
20170501|2016-07-14 19:00,15,471,471,471,471,4
20170501|2016-07-15 05:00,15,475.5,475.5,475.5,475.5,1
20170501|2016-07-15 06:00,15,471,471,471,471,8
20170501|2016-07-15 06:30,15,469.75,469.75,469.75,469.75,1
20170501|2016-07-15 07:30,15,472.75,475,472.75,475,34
20170501|2016-07-15 08:30,15,475.75,475.75,471,471,10
20170501|2016-07-15 10:00,15,472.5,472.5,472.5,472.5,2
20170501|2016-07-15 13:00,15,470.25,470.25,470.25,470.25,5
20170501|2016-07-18 01:00,18,471.25,471.25,471.25,471.25,2
20170501|2016-07-18 08:30,18,468.75,468.75,468,468,16
20170501|2016-07-18 09:00,18,472,472,472,472,1
20170501|2016-07-18 09:30,18,470.75,473,470.5,473,6
20170501|2016-07-18 10:30,18,473.75,473.75,473.75,473.75,1
20170501|2016-07-18 11:00,18,472.25,472.5,471.75,471.75,17
20170501|2016-07-18 11:30,18,470.75,470.75,470.75,470.75,2
20170501|2016-07-18 12:00,18,473,473,473,473,10
20170501|2016-07-18 12:30,18,473,473,473,473,1
20170501|2016-07-18 13:00,18,474,474,474,474,3
20170501|2016-07-19 01:30,19,471.25,471.25,471.25,471.25,2
20170501|2016-07-19 02:30,19,469,469.25,469,469.25,2
20170501|2016-07-19 03:00,19,469.5,469.5,469.25,469.5,38
20170501|2016-07-19 03:30,19,470.5,470.5,470.5,470.5,2
20170501|2016-07-19 04:00,19,471,471.25,470.25,470.25,9
20170501|2016-07-19 04:30,19,469.5,469.5,469.5,469.5,2
20170501|2016-07-19 07:00,19,470,470,468.5,469,12
20170501|2016-07-19 07:30,19,468.5,469,468.5,469,3
20170501|2016-07-19 08:30,19,466.75,468.25,465,465,35
20170501|2016-07-19 09:00,19,463.5,465.25,463.5,465.25,117
20170501|2016-07-19 09:30,19,464.75,464.75,464.75,464.75,12
20170501|2016-07-19 10:00,19,465,466.25,463.75,465.5,35
20170501|2016-07-19 10:30,19,465.75,465.75,463.5,465,4
20170501|2016-07-19 11:00,19,465,465.25,464.75,465.25,27
20170501|2016-07-19 11:30,19,465.75,465.75,463.75,464.25,63
20170501|2016-07-19 12:00,19,463.25,463.25,463,463,23
20170501|2016-07-19 12:30,19,464.25,464.75,464.25,464.5,17
20170501|2016-07-19 13:00,19,464.25,465.25,464.25,465.25,41
20170501|2016-07-19 20:00,20,465.5,466,465.5,466,16
20170501|2016-07-20 03:00,20,469,469,469,469,1
20170501|2016-07-20 04:00,20,468.5,468.5,468.5,468.5,1
20170501|2016-07-20 06:30,20,467,467,467,467,1
20170501|2016-07-20 08:30,20,465.5,465.5,465.5,465.5,1
20170501|2016-07-20 09:30,20,461.25,461.25,460.75,460.75,19
20170501|2016-07-20 10:00,20,460.75,460.75,460.75,460.75,50
20170501|2016-07-20 11:30,20,457.75,457.75,455.5,455.5,8
20170501|2016-07-20 12:00,20,455,455,455,455,1
20170501|2016-07-20 12:30,20,457.25,457.25,457.25,457.25,5
20170501|2016-07-20 13:00,20,461.5,461.75,461,461.75,9
20170501|2016-07-20 22:00,21,463.25,463.25,463.25,463.25,1
20170501|2016-07-21 06:30,21,463.25,463.25,463,463,3
20170501|2016-07-21 08:30,21,461.5,463,461.5,463,11
20170501|2016-07-21 09:30,21,458.5,458.5,458.5,458.5,2
20170501|2016-07-21 10:00,21,461.5,463,461.5,463,2
20170501|2016-07-21 10:30,21,466,466,465.25,465.25,2
20170501|2016-07-21 11:00,21,464.25,465.5,462,462,51
20170501|2016-07-21 11:30,21,460.25,460.25,460.25,460.25,46
20170501|2016-07-21 12:30,21,461.25,461.25,461.25,461.25,2
20170501|2016-07-22 01:00,22,461,461,461,461,10
20170501|2016-07-22 01:30,22,460,460,460,460,16
20170501|2016-07-22 04:00,22,460.5,460.5,460.5,460.5,1
20170501|2016-07-22 06:30,22,458.5,458.5,458.5,458.5,1
20170501|2016-07-22 08:30,22,457.25,457.25,454.5,454.5,21
20170501|2016-07-22 09:00,22,454,458.25,454,458.25,12
20170501|2016-07-22 09:30,22,457.75,462.5,457.5,462.5,166
20170501|2016-07-22 10:00,22,462.5,465.75,462.5,465.75,7
20170501|2016-07-22 10:30,22,470.5,470.75,465.25,467.5,33
20170501|2016-07-22 11:00,22,467,467,467,467,1
20170501|2016-07-22 11:30,22,466.75,466.75,466.5,466.5,3
20170501|2016-07-22 12:00,22,469.25,469.75,469.25,469.75,6
20170501|2016-07-22 12:30,22,469.75,470.75,469.75,470.75,4
20170501|2016-07-24 19:00,25,475,475.5,475,475.5,6
20170501|2016-07-25 01:30,25,476,476,476,476,1
20170501|2016-07-25 08:30,25,477,477,477,477,2
20170501|2016-07-25 09:00,25,475.5,476,475,476,35
20170501|2016-07-25 09:30,25,475.75,477.5,474.75,477.5,30
20170501|2016-07-25 10:30,25,475.5,475.5,474,474,14
20170501|2016-07-25 11:00,25,474.25,474.5,473.25,473.25,42
20170501|2016-07-25 11:30,25,471,472.25,470.75,471.5,29
20170501|2016-07-25 12:30,25,475.25,476.25,475,475,12
20170501|2016-07-25 13:00,25,477.25,477.25,477.25,477.25,2
20170501|2016-07-26 00:30,26,476,476,476,476,1
20170501|2016-07-26 01:00,26,476.5,476.5,476.5,476.5,1
20170501|2016-07-26 07:00,26,471.5,471.5,471.5,471.5,1
20170501|2016-07-26 08:30,26,474.25,474.25,470,470.5,18
20170501|2016-07-26 09:30,26,471,471,467.5,467.5,6
20170501|2016-07-26 10:00,26,467.25,467.25,467.25,467.25,1
20170501|2016-07-26 11:00,26,470.25,470.25,470.25,470.25,1
20170501|2016-07-26 11:30,26,467.5,467.5,467.5,467.5,4
20170501|2016-07-26 12:00,26,466.5,466.5,465.5,465.5,4
20170501|2016-07-26 12:30,26,466.25,466.25,465.75,465.75,2
20170501|2016-07-26 13:00,26,465.5,465.5,465.5,465.5,1
20170501|2016-07-26 23:30,27,468,468,468,468,1
20170501|2016-07-27 02:30,27,467.75,467.75,467.75,467.75,1
20170501|2016-07-27 04:30,27,466,466,466,466,4
20170501|2016-07-27 06:30,27,468,468,468,468,1
20170501|2016-07-27 08:30,27,467,470,467,470,9
20170501|2016-07-27 09:30,27,467,469.75,467,469.75,15
20170501|2016-07-27 10:00,27,468.5,469.75,468.5,469.75,2
20170501|2016-07-27 10:30,27,467.75,467.75,467.75,467.75,1
20170501|2016-07-27 11:00,27,468.5,468.5,468.25,468.25,4
20170501|2016-07-27 11:30,27,466.25,467,466.25,466.75,16
20170501|2016-07-27 12:00,27,465.5,466,465.5,466,8
20170501|2016-07-27 13:00,27,466.75,466.75,466.75,466.75,1
20170501|2016-07-28 08:30,28,465.75,465.75,463.75,463.75,3
20170501|2016-07-28 09:00,28,461.75,463,461.75,463,2
20170501|2016-07-28 09:30,28,462.25,463.25,462.25,463.25,4
20170501|2016-07-28 10:00,28,463,464,463,464,7
20170501|2016-07-28 10:30,28,465.25,467.75,465.25,466.5,12
20170501|2016-07-28 11:30,28,464,464,464,464,4
20170501|2016-07-28 12:00,28,463.25,463.5,463.25,463.5,4
20170501|2016-07-28 12:30,28,461.75,462,461.75,462,6
20170501|2016-07-28 13:00,28,461,463,461,463,3
20170501|2016-07-29 08:30,29,461.25,461.25,461.25,461.25,1
20170501|2016-07-29 09:00,29,460,460,459.5,459.75,6
20170501|2016-07-29 09:30,29,461.5,463,461.25,463,11
20170501|2016-07-29 10:30,29,464.25,465.5,464.25,464.5,10
20170501|2016-07-29 11:00,29,463,463,462.25,462.25,5
20170501|2016-07-29 11:30,29,462.5,462.5,461,461,6
20170501|2016-07-29 12:00,29,461.75,461.75,461.75,461.75,1
20170501|2016-07-29 12:30,29,461,461,461,461,1
20170501|2016-07-29 13:00,29,460.25,465,460.25,465,4
20170501|2016-08-01 03:00,1,465.25,465.25,465.25,465.25,1
20170501|2016-08-01 08:30,1,463.5,463.5,463.5,463.5,1
20170501|2016-08-01 09:00,1,463.5,463.5,463.5,463.5,3
20170501|2016-08-01 09:30,1,462.75,462.75,462.75,462.75,3
20170501|2016-08-01 10:00,1,466,466.25,465.25,465.25,6
20170501|2016-08-01 10:30,1,467.25,467.25,467.25,467.25,1
20170501|2016-08-01 11:00,1,466.5,466.5,466.5,466.5,1
20170501|2016-08-01 12:00,1,467,467,466.5,466.5,7
20170501|2016-08-01 13:00,1,464,464.25,462.5,464,14
20170501|2016-08-02 01:30,2,463.25,463.25,463.25,463.25,1
20170501|2016-08-02 06:30,2,464.5,464.5,464.5,464.5,2
20170501|2016-08-02 09:30,2,460.25,462,460.25,462,5
20170501|2016-08-02 10:30,2,460,460.25,460,460.25,10
20170501|2016-08-02 12:00,2,459.5,459.5,459.5,459.5,1
20170501|2016-08-02 13:00,2,460.5,460.5,460.5,460.5,1
20170501|2016-08-03 06:00,3,463.5,463.5,463.5,463.5,1
20170501|2016-08-03 09:00,3,463,466,462.5,466,9
20170501|2016-08-03 09:30,3,470.25,470.25,466.75,466.75,6
20170501|2016-08-03 10:00,3,467,467,467,467,2
20170501|2016-08-03 10:30,3,466.25,466.5,466,466.25,8
20170501|2016-08-03 11:00,3,467.75,467.75,467.75,467.75,5
20170501|2016-08-04 08:30,4,467,467,465.75,465.75,8
20170501|2016-08-04 09:30,4,464.25,465.25,464,465,8
20170501|2016-08-04 10:30,4,463,463,463,463,1
20170501|2016-08-04 13:00,4,460,460,460,460,2
20170501|2016-08-05 09:00,5,463,467,463,467,2
20170501|2016-08-05 09:30,5,466.25,466.25,465.25,465.25,4
20170501|2016-08-05 10:00,5,467,467,467,467,2
20170501|2016-08-05 10:30,5,467,467,467,467,3
20170501|2016-08-05 11:00,5,466,466.5,465.25,465.5,10
20170501|2016-08-05 11:30,5,465.75,466,465.75,466,3
20170501|2016-08-05 12:30,5,463,463,462.75,462.75,10
20170501|2016-08-05 13:00,5,465.5,465.5,465.5,465.5,1
20170501|2016-08-08 04:30,8,466.5,466.5,466.5,466.5,2
20170501|2016-08-08 06:30,8,465.75,465.75,465.75,465.75,3
20170501|2016-08-08 07:00,8,465,465,464.25,464.25,5
20170501|2016-08-08 08:30,8,459.5,459.5,459.5,459.5,20
20170501|2016-08-08 09:00,8,464.5,464.5,464.5,464.5,1
20170501|2016-08-08 09:30,8,467.25,467.25,467,467,4
20170501|2016-08-08 10:00,8,462,462,462,462,1
20170501|2016-08-08 10:30,8,459.25,459.25,459.25,459.25,1
20170501|2016-08-08 11:00,8,460.25,460.25,460.25,460.25,1
20170501|2016-08-08 11:30,8,460.5,460.5,460.5,460.5,2
20170501|2016-08-08 12:30,8,462.75,462.75,462,462,9
20170501|2016-08-08 13:00,8,462.5,462.5,462.25,462.25,4
20170501|2016-08-08 19:00,9,461.5,461.5,461.25,461.25,17
20170501|2016-08-09 06:30,9,461.5,461.5,461.5,461.5,1
20170501|2016-08-09 07:00,9,460.5,460.5,460.5,460.5,1
20170501|2016-08-09 08:30,9,465.25,465.25,464.75,465,9
20170501|2016-08-09 09:30,9,463.25,463.25,463.25,463.25,2
20170501|2016-08-09 10:00,9,461.5,461.5,461.5,461.5,2
20170501|2016-08-09 12:00,9,463,465.75,463,465,9
20170501|2016-08-09 12:30,9,463.25,463.25,463.25,463.25,3
20170501|2016-08-09 13:00,9,464.25,464.5,462.25,463,21
20170501|2016-08-10 04:30,10,462.75,462.75,462.75,462.75,2
20170501|2016-08-10 06:00,10,462.25,462.25,462.25,462.25,2
20170501|2016-08-10 08:30,10,465,467.75,464.25,467.75,18
20170501|2016-08-10 09:00,10,467.75,467.75,467.75,467.75,2
20170501|2016-08-10 10:30,10,467,467,464.75,464.75,13
20170501|2016-08-10 11:00,10,465,465.5,465,465.5,3
20170501|2016-08-10 11:30,10,465.5,465.5,465.5,465.5,1
20170501|2016-08-10 12:00,10,466.75,467,466.5,467,4
20170501|2016-08-10 12:30,10,464.75,465.25,464.5,465.25,8
20170501|2016-08-10 13:00,10,464.75,464.75,464.75,464.75,1
20170501|2016-08-10 20:30,11,465,465,465,465,2
20170501|2016-08-11 08:30,11,463,463,463,463,3
20170501|2016-08-11 09:30,11,464.75,464.75,464.75,464.75,2
20170501|2016-08-11 10:00,11,462.25,463.75,462.25,463.75,3
20170501|2016-08-11 11:00,11,467,467,467,467,1
20170501|2016-08-11 11:30,11,467.75,467.75,467.5,467.5,5
20170501|2016-08-11 13:00,11,465,465.5,464.25,465.5,25
20170501|2016-08-12 01:30,12,465.25,465.5,465.25,465.5,2
20170501|2016-08-12 03:00,12,465.5,465.75,465.5,465.75,3
20170501|2016-08-12 08:30,12,464,466.25,464,466.25,3
20170501|2016-08-12 09:00,12,468.25,468.5,467.5,467.5,11
20170501|2016-08-12 09:30,12,467.75,468,467.75,468,5
20170501|2016-08-12 10:00,12,467.5,467.75,465.25,465.25,5
20170501|2016-08-12 10:30,12,465.75,465.75,463,464.25,47
20170501|2016-08-12 11:00,12,458.25,460.25,458.25,460.25,6
20170501|2016-08-12 12:00,12,467,467.25,467,467.25,6
20170501|2016-08-12 12:30,12,465.5,465.5,465.5,465.5,2
20170501|2016-08-12 13:00,12,466.5,466.5,466.25,466.25,5
20170501|2016-08-15 01:30,15,469,469.75,469,469.75,2
20170501|2016-08-15 02:00,15,469.5,469.5,468.75,468.75,2
20170501|2016-08-15 03:30,15,468.75,468.75,468.75,468.75,1
20170501|2016-08-15 04:00,15,469,469,469,469,1
20170501|2016-08-15 05:00,15,469.25,469.25,469.25,469.25,1
20170501|2016-08-15 07:00,15,468.75,468.75,468.5,468.5,3
20170501|2016-08-15 07:30,15,468.75,468.75,468.75,468.75,1
20170501|2016-08-15 08:30,15,470.75,470.75,470.75,470.75,2
20170501|2016-08-15 09:00,15,470,470.25,470,470.25,5
20170501|2016-08-15 10:00,15,468,468,468,468,5
20170501|2016-08-15 10:30,15,468.5,468.75,468.25,468.25,24
20170501|2016-08-15 11:00,15,466,466,466,466,1
20170501|2016-08-15 11:30,15,464.5,464.5,464.5,464.5,2
20170501|2016-08-15 13:00,15,464,464.75,463.25,463.25,12
20170501|2016-08-16 07:00,16,463,463,463,463,6
20170501|2016-08-16 07:30,16,463,463,463,463,2
20170501|2016-08-16 08:30,16,462,462,460.75,460.75,4
20170501|2016-08-16 09:00,16,459.25,459.25,459.25,459.25,2
20170501|2016-08-16 09:30,16,459,462.75,459,462.75,12
20170501|2016-08-16 10:00,16,463,463,462.5,462.5,5
20170501|2016-08-16 10:30,16,461,462.25,461,462.25,4
20170501|2016-08-16 11:00,16,461.5,461.5,461.5,461.5,2
20170501|2016-08-16 11:30,16,462.5,463,462.5,463,5
20170501|2016-08-16 12:00,16,463.5,465.25,463.5,465.25,10
20170501|2016-08-16 12:30,16,465.25,466,463.75,463.75,7
20170501|2016-08-16 13:00,16,464,464,462.5,463,13
20170501|2016-08-16 19:00,17,463,463,463,463,1
20170501|2016-08-16 21:30,17,463.25,463.25,463.25,463.25,1
20170501|2016-08-17 08:30,17,461,461,461,461,1
20170501|2016-08-17 09:00,17,465,468.25,465,468.25,11
20170501|2016-08-17 09:30,17,467.75,467.75,466,466.25,10
20170501|2016-08-17 10:00,17,466,466,464,465.5,8
20170501|2016-08-17 10:30,17,467,467.25,465,465.25,34
20170501|2016-08-17 11:00,17,465.25,466.25,465.25,466.25,3
20170501|2016-08-17 11:30,17,466.25,467,466.25,467,6
20170501|2016-08-17 12:00,17,467,468.25,467,468.25,4
20170501|2016-08-17 12:30,17,467.5,467.5,467,467,7
20170501|2016-08-17 13:00,17,466.75,469,466.5,469,12
20170501|2016-08-18 03:00,18,469.25,469.25,469.25,469.25,1
20170501|2016-08-18 08:30,18,468.5,468.5,464.75,464.75,7
20170501|2016-08-18 09:00,18,465.5,469.25,465.5,469.25,19
20170501|2016-08-18 09:30,18,469,469,467.5,467.75,13
20170501|2016-08-18 10:00,18,468,468.5,468,468.25,3
20170501|2016-08-18 10:30,18,470,470.5,469.75,470.5,13
20170501|2016-08-18 11:00,18,469.75,469.75,469.5,469.5,7
20170501|2016-08-18 11:30,18,469.5,469.5,469,469,10
20170501|2016-08-18 12:00,18,472,472.25,472,472,4
20170501|2016-08-18 12:30,18,471,472.25,471,471.5,12
20170501|2016-08-18 13:00,18,471.5,472,471.5,472,10
20170501|2016-08-18 21:30,19,469,469,468.25,468.25,3
20170501|2016-08-18 23:00,19,470.25,470.5,470.25,470.5,2
20170501|2016-08-19 05:30,19,469.75,469.75,469.75,469.75,1
20170501|2016-08-19 08:30,19,470.5,470.75,468,468.75,11
20170501|2016-08-19 09:00,19,471,471,471,471,3
20170501|2016-08-19 09:30,19,474,474,472.75,473.75,40
20170501|2016-08-19 10:00,19,475,475,474,474.25,16
20170501|2016-08-19 10:30,19,474.5,474.5,473.5,474.25,12
20170501|2016-08-19 11:00,19,473.5,473.5,472.75,473.5,11
20170501|2016-08-19 11:30,19,474,474,473.25,473.25,3
20170501|2016-08-19 12:00,19,473.25,473.75,473.25,473.75,7
20170501|2016-08-19 12:30,19,472.75,473.25,472.75,473,8
20170501|2016-08-19 13:00,19,472.5,472.5,471.75,471.75,11
20170501|2016-08-22 08:30,22,467.25,467.75,466.25,467.5,18
20170501|2016-08-22 09:00,22,466.75,467.5,466.75,467.5,4
20170501|2016-08-22 09:30,22,465.75,465.75,465.5,465.5,2
20170501|2016-08-22 10:00,22,466.25,467,466,466,9
20170501|2016-08-22 10:30,22,465,466,464.5,465.5,36
20170501|2016-08-22 11:00,22,465.5,465.5,465,465.25,9
20170501|2016-08-22 11:30,22,465.75,465.75,465.75,465.75,3
20170501|2016-08-22 12:00,22,466.25,466.25,466.25,466.25,1
20170501|2016-08-22 12:30,22,465.75,467.25,465.75,467.25,25
20170501|2016-08-22 13:00,22,465.25,465.5,465.25,465.25,5
20170501|2016-08-22 19:00,23,465,465,465,465,20
20170501|2016-08-23 03:30,23,463,463.5,463,463.5,2
20170501|2016-08-23 04:00,23,462.5,462.5,462.5,462.5,1
20170501|2016-08-23 04:30,23,462,462,462,462,5
20170501|2016-08-23 08:30,23,463,464,460.25,461,25
20170501|2016-08-23 09:00,23,462.75,462.75,462.5,462.75,6
20170501|2016-08-23 09:30,23,461.5,462.5,460.75,462.5,11
20170501|2016-08-23 10:00,23,462.75,462.75,462.75,462.75,1
20170501|2016-08-23 10:30,23,461,461,460.75,460.75,3
20170501|2016-08-23 11:00,23,461,461,460.5,460.5,18
20170501|2016-08-23 11:30,23,460.5,460.75,460.5,460.75,7
20170501|2016-08-23 12:00,23,461.25,461.25,461.25,461.25,3
20170501|2016-08-23 12:30,23,460,460.5,460,460,5
20170501|2016-08-23 13:00,23,460,460.5,459.25,459.75,24
20170501|2016-08-24 02:00,24,457,457,456.75,456.75,3
20170501|2016-08-24 03:00,24,456.25,456.25,456.25,456.25,1
20170501|2016-08-24 07:00,24,456.75,456.75,456.75,456.75,1
20170501|2016-08-24 07:30,24,456.75,456.75,456.75,456.75,1
20170501|2016-08-24 08:30,24,455.75,455.75,455.25,455.25,2
20170501|2016-08-24 09:00,24,457.75,457.75,457,457,2
20170501|2016-08-24 09:30,24,457.5,460.75,457.5,460.75,7
20170501|2016-08-24 10:00,24,458.5,459,458.5,458.75,9
20170501|2016-08-24 10:30,24,457.75,457.75,457.75,457.75,2
20170501|2016-08-24 11:30,24,458.75,458.75,458.75,458.75,1
20170501|2016-08-24 12:00,24,459.75,460.25,459,459,8
20170501|2016-08-24 12:30,24,459.25,459.5,458.75,459.25,10
20170501|2016-08-24 13:00,24,459,460.5,458.5,460.25,10
20170501|2016-08-25 00:30,25,461.5,461.5,461.5,461.5,1
20170501|2016-08-25 03:00,25,461.5,461.5,461.5,461.5,1
20170501|2016-08-25 07:00,25,461.5,461.5,461.5,461.5,2
20170501|2016-08-25 07:30,25,460.5,460.5,460.5,460.5,2
20170501|2016-08-25 08:30,25,460,460.25,458,458.5,33
20170501|2016-08-25 09:00,25,459,459,459,459,2
20170501|2016-08-25 09:30,25,458.25,458.5,458,458,14
20170501|2016-08-25 11:00,25,459.5,460.25,458.75,459,45
20170501|2016-08-25 11:30,25,458.5,458.75,458,458.25,17
20170501|2016-08-25 12:00,25,458,458,458,458,2
20170501|2016-08-25 12:30,25,458.5,459,458.5,459,8
20170501|2016-08-25 13:00,25,458.5,458.75,458.25,458.75,6
20170501|2016-08-26 07:00,26,458.75,459.25,458.25,458.5,58
20170501|2016-08-26 08:30,26,458.5,458.5,456,456.75,26
20170501|2016-08-26 09:00,26,455.75,455.75,452,452,70
20170501|2016-08-26 09:30,26,452,452,449,451.5,58
20170501|2016-08-26 10:00,26,451.5,451.5,450,450,12
20170501|2016-08-26 10:30,26,449.5,449.5,446.25,446.25,80
20170501|2016-08-26 11:00,26,445.75,445.75,444.25,444.25,15
20170501|2016-08-26 11:30,26,444,444.25,444,444.25,73
20170501|2016-08-26 12:00,26,444.5,444.5,442.5,442.5,7
20170501|2016-08-26 12:30,26,442.5,444.25,442.5,443.5,16
20170501|2016-08-26 13:00,26,443,443.75,442.75,443,53
20170501|2016-08-28 19:00,29,443.25,443.25,443,443,5
20170501|2016-08-28 19:30,29,441.5,441.5,441.5,441.5,1
20170501|2016-08-29 00:00,29,441,441,441,441,1
20170501|2016-08-29 01:00,29,440.75,440.75,440.25,440.25,8
20170501|2016-08-29 01:30,29,438.75,438.75,437.25,438.5,15
20170501|2016-08-29 02:00,29,438.75,438.75,438.75,438.75,7
20170501|2016-08-29 02:30,29,438.75,439.5,438.75,439.5,10
20170501|2016-08-29 05:00,29,437.75,437.75,437.5,437.5,3
20170501|2016-08-29 05:30,29,437.5,437.5,437.25,437.25,2
20170501|2016-08-29 06:30,29,437.5,437.5,437.5,437.5,1
20170501|2016-08-29 07:00,29,436.5,436.5,436.5,436.5,5
20170501|2016-08-29 07:30,29,436.5,437,435.25,436.5,17
20170501|2016-08-29 08:30,29,436.5,436.75,432.5,435.25,82
20170501|2016-08-29 09:00,29,436,437,433.75,433.75,19
20170501|2016-08-29 09:30,29,434.25,434.5,433.5,433.75,16
20170501|2016-08-29 10:00,29,433.75,433.75,432.75,433,10
20170501|2016-08-29 10:30,29,431,431,430.25,431,9
20170501|2016-08-29 11:00,29,430.75,431.5,430.75,431.5,13
20170501|2016-08-29 11:30,29,431.25,431.25,430.5,430.5,5
20170501|2016-08-29 12:00,29,430,430.75,429.5,430.25,90
20170501|2016-08-29 12:30,29,430.75,430.75,429,429.5,18
20170501|2016-08-29 13:00,29,430,430.25,429.75,429.75,40
20170501|2016-08-29 22:30,30,430.25,430.25,430.25,430.25,1
20170501|2016-08-29 23:00,30,430.5,430.5,430.25,430.25,2
20170501|2016-08-30 04:30,30,430.5,430.5,430.5,430.5,1
20170501|2016-08-30 05:30,30,430.25,430.25,430.25,430.25,3
20170501|2016-08-30 07:30,30,430.75,430.75,430.75,430.75,1
20170501|2016-08-30 08:30,30,430.5,431.25,429.5,429.5,234
20170501|2016-08-30 09:00,30,431.25,432.75,431.25,431.5,38
20170501|2016-08-30 09:30,30,429,429,426.25,428,27
20170501|2016-08-30 10:00,30,428.75,429,425.5,426.5,106
20170501|2016-08-30 10:30,30,426.75,426.75,425,425.5,62
20170501|2016-08-30 11:00,30,425.5,426.75,425.5,426.5,6
20170501|2016-08-30 11:30,30,425,425,425,425,28
20170501|2016-08-30 12:00,30,425.75,425.75,424.75,425.5,15
20170501|2016-08-30 12:30,30,425,425,424.25,424.25,17
20170501|2016-08-30 13:00,30,424,425,424,424.75,26
20170501|2016-08-30 19:00,31,423.5,425,423.5,424.5,5
20170501|2016-08-30 22:30,31,426.25,426.25,426.25,426.25,1
20170501|2016-08-31 07:00,31,425.75,425.75,425.75,425.75,1
20170501|2016-08-31 08:30,31,426.75,430.5,426,429,30
20170501|2016-08-31 09:00,31,428,428.25,427,428,5
20170501|2016-08-31 09:30,31,424.75,425.75,424,425.25,28
20170501|2016-08-31 10:00,31,426,426,425.25,425.25,10
20170501|2016-08-31 10:30,31,424.5,426.25,423.5,426.25,23
20170501|2016-08-31 11:00,31,425.5,425.5,425.5,425.5,3
20170501|2016-08-31 11:30,31,425.25,427.25,425.25,427,119
20170501|2016-08-31 12:00,31,427,427,426.25,426.5,10
20170501|2016-08-31 12:30,31,426,426,424.25,424.5,22
20170501|2016-08-31 13:00,31,424,427.5,422,427.5,362
20170501|2016-08-31 19:00,1,428.25,428.25,426.25,426.5,47
20170501|2016-08-31 20:00,1,427.25,427.25,427.25,427.25,1
20170501|2016-08-31 21:00,1,427.25,427.25,427.25,427.25,1
20170501|2016-09-01 04:30,1,431.25,431.25,431.25,431.25,1
20170501|2016-09-01 05:00,1,431.25,431.25,430.75,430.75,3
20170501|2016-09-01 06:30,1,431.25,431.25,431.25,431.25,1
20170501|2016-09-01 07:00,1,430.5,430.5,430.5,430.5,3
20170501|2016-09-01 07:30,1,430.25,430.25,430.25,430.25,2
20170501|2016-09-01 08:30,1,429.75,432.25,429.25,432.25,24
20170501|2016-09-01 09:00,1,433.5,433.5,431.5,432.5,9
20170501|2016-09-01 09:30,1,432,432,430.5,431.75,20
20170501|2016-09-01 10:00,1,432,432,430.25,431.5,18
20170501|2016-09-01 10:30,1,431.75,435.25,431.75,434.5,49
20170501|2016-09-01 11:00,1,435,435.25,433.25,433.25,58
20170501|2016-09-01 11:30,1,431.25,431.25,431,431,3
20170501|2016-09-01 12:00,1,431.25,431.25,430.5,430.5,2
20170501|2016-09-01 12:30,1,431,431,430,430,26
20170501|2016-09-01 13:00,1,432,433.25,431,433,55
20170501|2016-09-01 19:00,2,433.5,433.5,432.75,432.75,39
20170501|2016-09-02 02:30,2,436.5,436.75,436.5,436.75,3
20170501|2016-09-02 03:00,2,436.5,436.5,436.5,436.5,2
20170501|2016-09-02 04:30,2,436.75,436.75,436.75,436.75,4
20170501|2016-09-02 05:30,2,436.75,436.75,436.75,436.75,2
20170501|2016-09-02 06:30,2,438,438,438,438,2
20170501|2016-09-02 07:30,2,438,438,437.5,437.5,5
20170501|2016-09-02 08:30,2,437.75,438.75,435.75,438.5,28
20170501|2016-09-02 09:00,2,438,438.5,437.5,438.5,25
20170501|2016-09-02 09:30,2,439,439.75,437.25,437.25,17
20170501|2016-09-02 10:00,2,437.25,437.75,437.25,437.75,3
20170501|2016-09-02 10:30,2,438.75,439.5,438.5,438.5,6
20170501|2016-09-02 11:00,2,438.25,438.5,437.5,437.5,10
20170501|2016-09-02 11:30,2,437.75,437.75,437.75,437.75,2
20170501|2016-09-02 12:30,2,437,437.75,437,437.75,12
20170501|2016-09-02 13:00,2,438.25,440.25,438.25,438.25,35
20170501|2016-09-05 19:00,6,438.25,438.25,438.25,438.25,2
20170501|2016-09-06 04:30,6,436.5,436.5,436.5,436.5,1
20170501|2016-09-06 07:30,6,436.5,436.5,436.5,436.5,1
20170501|2016-09-06 08:30,6,435.75,439.25,435.75,439.25,12
20170501|2016-09-06 09:00,6,440,441.75,440,441.75,3
20170501|2016-09-06 09:30,6,440,440,438.5,438.5,15
20170501|2016-09-06 10:00,6,437.75,439.75,437.75,438.5,14
20170501|2016-09-06 10:30,6,437,437.5,437,437.5,4
20170501|2016-09-06 11:00,6,437.25,437.25,437.25,437.25,1
20170501|2016-09-06 11:30,6,437.25,437.5,436,436,5
20170501|2016-09-06 12:00,6,436.25,436.75,435.5,435.75,11
20170501|2016-09-06 12:30,6,436,436,435.25,435.5,14
20170501|2016-09-06 13:00,6,435.5,438,435.5,437.75,15
20170501|2016-09-07 03:30,7,438.5,438.5,438.5,438.5,2
20170501|2016-09-07 04:00,7,437.75,437.75,437.75,437.75,1
20170501|2016-09-07 07:30,7,439.5,439.75,439.5,439.75,48
20170501|2016-09-07 08:30,7,439.75,441.5,438.75,439,32
20170501|2016-09-07 09:00,7,438.5,440,438.5,440,22
20170501|2016-09-07 09:30,7,439,439,436.5,436.75,31
20170501|2016-09-07 10:00,7,436.75,437.75,436.5,437.5,16
20170501|2016-09-07 10:30,7,438.25,439.5,437.5,437.5,15
20170501|2016-09-07 11:00,7,438.5,438.5,438.5,438.5,7
20170501|2016-09-07 11:30,7,438.75,439.25,438.5,438.5,16
20170501|2016-09-07 12:00,7,438.5,438.5,438.25,438.25,6
20170501|2016-09-07 12:30,7,438.75,439,438.75,438.75,4
20170501|2016-09-07 13:00,7,438.75,438.75,437.5,438,19
20170501|2016-09-07 22:30,8,438.5,438.5,438.5,438.5,1
20170501|2016-09-08 04:00,8,439.25,439.25,439.25,439.25,1
20170501|2016-09-08 08:30,8,439.25,440.75,439,440.5,28
20170501|2016-09-08 09:00,8,438,438.25,437.75,438.25,3
20170501|2016-09-08 09:30,8,440,440,440,440,2
20170501|2016-09-08 10:00,8,441.25,441.5,441,441.5,12
20170501|2016-09-08 10:30,8,441.25,441.25,441.25,441.25,1
20170501|2016-09-08 11:30,8,441,441,440.75,440.75,3
20170501|2016-09-08 12:00,8,441.25,444,441.25,444,16
20170501|2016-09-08 12:30,8,444.25,444.75,443.5,443.5,18
20170501|2016-09-08 13:00,8,444,445,443,444,78
20170501|2016-09-08 19:00,9,443.5,443.5,443.5,443.5,1
20170501|2016-09-09 01:00,9,443.75,443.75,443.75,443.75,1
20170501|2016-09-09 02:00,9,444,444,444,444,2
20170501|2016-09-09 02:30,9,443.75,443.75,443.25,443.25,3
20170501|2016-09-09 07:30,9,442.5,442.5,442.5,442.5,1
20170501|2016-09-09 08:30,9,443,444,438,439.25,53
20170501|2016-09-09 09:00,9,441.5,441.5,439.5,439.5,25
20170501|2016-09-09 09:30,9,440,441.75,440,441.75,3
20170501|2016-09-09 10:00,9,440.75,440.75,440.5,440.5,4
20170501|2016-09-09 10:30,9,443,443.5,442,442,9
20170501|2016-09-09 11:00,9,441.75,441.75,441.5,441.75,16
20170501|2016-09-09 11:30,9,441.25,441.25,441.25,441.25,1
20170501|2016-09-09 12:00,9,443,443,443,443,1
20170501|2016-09-09 12:30,9,443,444.5,443,444.5,24
20170501|2016-09-09 13:00,9,444.5,445,443.75,443.75,28
20170501|2016-09-11 21:00,12,441.5,441.5,441.5,441.5,3
20170501|2016-09-12 07:30,12,441.75,441.75,441.75,441.75,4
20170501|2016-09-12 08:30,12,443,450,443,447.25,35
20170501|2016-09-12 09:00,12,449,449,449,449,1
20170501|2016-09-12 09:30,12,446.75,448.25,446.5,448.25,43
20170501|2016-09-12 10:00,12,448.75,448.75,447.75,448,27
20170501|2016-09-12 10:30,12,448.5,448.75,445,445,30
20170501|2016-09-12 11:00,12,444.75,447,443.75,447,24
20170501|2016-09-12 11:30,12,446.75,447,443.5,443.75,47
20170501|2016-09-12 12:00,12,446,447.75,446,447.5,9
20170501|2016-09-12 12:30,12,449.25,449.5,448.25,448.25,6
20170501|2016-09-12 13:00,12,449,450.5,449,450.5,26
20170501|2016-09-12 23:00,13,450.25,450.5,450.25,450.5,6
20170501|2016-09-13 05:00,13,447.5,447.5,447.5,447.5,7
20170501|2016-09-13 07:30,13,445.75,445.75,445.5,445.5,4
20170501|2016-09-13 08:30,13,445,447,444.75,445.5,35
20170501|2016-09-13 09:00,13,445.75,447.75,444.75,447.75,61
20170501|2016-09-13 09:30,13,446.5,447.5,446.5,447,6
20170501|2016-09-13 10:00,13,446.75,446.75,446.25,446.25,3
20170501|2016-09-13 10:30,13,446.25,446.25,444.25,444.25,56
20170501|2016-09-13 11:00,13,444,444.5,444,444.25,6
20170501|2016-09-13 11:30,13,443.5,444,443.5,443.75,9
20170501|2016-09-13 12:00,13,442.75,442.75,441.25,442.25,32
20170501|2016-09-13 12:30,13,443,443,441.75,441.75,11
20170501|2016-09-13 13:00,13,441.75,443.75,440.25,442.5,67
20170501|2016-09-13 23:30,14,441.5,441.5,441.5,441.5,1
20170501|2016-09-14 08:30,14,439.75,440,436.25,436.25,12
20170501|2016-09-14 09:00,14,438,439,438,439,4
20170501|2016-09-14 09:30,14,439,440.75,439,440.75,15
20170501|2016-09-14 10:00,14,443.25,444,443,444,17
20170501|2016-09-14 10:30,14,444.75,444.75,442.75,442.75,9
20170501|2016-09-14 11:00,14,443.25,444.5,443.25,444.5,2
20170501|2016-09-14 11:30,14,444.75,445,444.75,445,3
20170501|2016-09-14 12:00,14,444.25,444.5,442.75,442.75,5
20170501|2016-09-14 12:30,14,442.25,442.25,441.5,442,18
20170501|2016-09-14 13:00,14,443.25,445.25,443.25,445.25,26
20170501|2016-09-14 23:00,15,444.25,444.25,444.25,444.25,7
20170501|2016-09-15 03:30,15,445,446.75,445,446.5,19
20170501|2016-09-15 07:30,15,446.5,446.5,446.5,446.5,6
20170501|2016-09-15 08:30,15,447.25,448.5,446,446,9
20170501|2016-09-15 09:00,15,446.5,446.5,443,443,24
20170501|2016-09-15 09:30,15,443.5,443.5,442.75,442.75,15
20170501|2016-09-15 10:00,15,443.75,445.25,443.75,444,4
20170501|2016-09-15 10:30,15,443.5,443.5,442.25,442.25,6
20170501|2016-09-15 11:00,15,442,442,440.5,441,159
20170501|2016-09-15 11:30,15,442,442.25,441.75,441.75,30
20170501|2016-09-15 12:00,15,441.75,443,441.25,442.75,175
20170501|2016-09-15 12:30,15,443,443,442,442,60
20170501|2016-09-15 13:00,15,442.75,442.75,442,442,57
20170501|2016-09-15 19:00,16,441.75,441.75,441.5,441.5,2
20170501|2016-09-15 21:00,16,441,441,441,441,2
20170501|2016-09-16 04:30,16,441.75,441.75,441.75,441.75,2
20170501|2016-09-16 07:30,16,440,440,439.75,439.75,2
20170501|2016-09-16 08:30,16,438.5,444,437.5,444,94
20170501|2016-09-16 09:00,16,444,444,441.5,441.5,91
20170501|2016-09-16 09:30,16,441.5,443.75,441.5,443.5,6
20170501|2016-09-16 10:00,16,444.25,445,444.25,444.75,12
20170501|2016-09-16 10:30,16,445.25,446,445.25,446,9
20170501|2016-09-16 11:00,16,446.75,446.75,445,445,64
20170501|2016-09-16 11:30,16,444.75,445.5,444.75,445.25,29
20170501|2016-09-16 12:00,16,444.5,444.75,444,444.5,23
20170501|2016-09-16 12:30,16,445,445.25,444.5,445.25,41
20170501|2016-09-16 13:00,16,444,445.25,444,445.25,39
20170501|2016-09-18 19:00,19,444.25,444.25,444.25,444.25,2
20170501|2016-09-19 03:30,19,446.5,446.5,446.5,446.5,3
20170501|2016-09-19 05:30,19,445,445,445,445,1
20170501|2016-09-19 07:30,19,446.25,446.25,446.25,446.25,1
20170501|2016-09-19 08:30,19,446,446.5,444.25,445.75,23
20170501|2016-09-19 09:00,19,446.75,446.75,446.75,446.75,1
20170501|2016-09-19 09:30,19,444.75,444.75,443,443,4
20170501|2016-09-19 10:00,19,442.75,443.5,442.75,443.5,6
20170501|2016-09-19 10:30,19,442.75,442.75,442.75,442.75,1
20170501|2016-09-19 12:00,19,444.25,444.25,444.25,444.25,2
20170501|2016-09-19 12:30,19,443.25,443.25,442.5,442.5,3
20170501|2016-09-19 13:00,19,444.25,444.25,443,443.25,31
20170501|2016-09-19 19:00,20,442,442,442,442,2
20170501|2016-09-20 04:00,20,443,443.25,443,443.25,3
20170501|2016-09-20 04:30,20,443.5,443.5,443,443.25,5
20170501|2016-09-20 05:00,20,443.75,443.75,443.75,443.75,2
20170501|2016-09-20 06:00,20,443,443,443,443,1
20170501|2016-09-20 07:00,20,444,444,444,444,1
20170501|2016-09-20 08:30,20,444.75,448.5,444.75,445.25,28
20170501|2016-09-20 09:00,20,445.75,446.25,445.75,446.25,3
20170501|2016-09-20 09:30,20,448,449,447.5,447.5,12
20170501|2016-09-20 10:00,20,446.75,447.25,446.5,446.5,8
20170501|2016-09-20 10:30,20,446.5,446.5,445,445,67
20170501|2016-09-20 11:00,20,445,445.5,445,445.25,28
20170501|2016-09-20 11:30,20,445,445,444.75,445,24
20170501|2016-09-20 12:00,20,445.25,445.25,444.25,444.5,34
20170501|2016-09-20 12:30,20,444,444,443.75,444,7
20170501|2016-09-20 13:00,20,444.25,445.25,444,444.5,16
20170501|2016-09-20 23:30,21,441.75,441.75,441.75,441.75,1
20170501|2016-09-21 03:00,21,441.75,441.75,441.75,441.75,1
20170501|2016-09-21 05:30,21,442,442,442,442,1
20170501|2016-09-21 07:00,21,442,442,442,442,1
20170501|2016-09-21 08:30,21,442,443,441.5,442,106
20170501|2016-09-21 09:00,21,441.75,443,441.75,443,4
20170501|2016-09-21 09:30,21,446,446.25,445.75,446.25,29
20170501|2016-09-21 10:00,21,446,446.25,445.75,445.75,27
20170501|2016-09-21 10:30,21,447.25,447.25,445.75,445.75,11
20170501|2016-09-21 11:00,21,446,446.75,446,446.75,3
20170501|2016-09-21 11:30,21,447.25,447.25,446.5,446.75,54
20170501|2016-09-21 12:00,21,447.75,447.75,447.75,447.75,1
20170501|2016-09-21 12:30,21,447.75,449.75,447.5,449.5,67
20170501|2016-09-21 13:00,21,449,449.5,448,448,64
20170501|2016-09-22 04:30,22,448,448,448,448,1
20170501|2016-09-22 05:00,22,447.75,448,447.5,447.5,12
20170501|2016-09-22 08:30,22,448.25,450,448.25,449,52
20170501|2016-09-22 09:00,22,447.25,447.75,447,447.75,33
20170501|2016-09-22 09:30,22,447.25,449,447.25,449,4
20170501|2016-09-22 10:00,22,448.25,448.25,447,447,14
20170501|2016-09-22 10:30,22,447.75,448.75,447.75,448.75,10
20170501|2016-09-22 11:00,22,449,449.25,448.5,448.5,6
20170501|2016-09-22 11:30,22,448.75,448.75,448.25,448.25,6
20170501|2016-09-22 12:00,22,447.75,448.25,447.75,448,6
20170501|2016-09-22 12:30,22,446.5,446.5,445.5,446,78
20170501|2016-09-22 13:00,22,447,447.25,446,447.25,7
20170501|2016-09-22 19:00,23,445.5,445.5,445.25,445.25,2
20170501|2016-09-22 23:00,23,444.75,444.75,444,444,5
20170501|2016-09-23 00:00,23,443.75,443.75,443.75,443.75,1
20170501|2016-09-23 07:00,23,444.5,446.5,444.5,446.5,10
20170501|2016-09-23 07:30,23,446.75,447,446.75,447,4
20170501|2016-09-23 08:30,23,446,451.25,446,451,25
20170501|2016-09-23 09:00,23,450.25,450.25,448.5,448.5,3
20170501|2016-09-23 09:30,23,449.25,449.25,449.25,449.25,3
20170501|2016-09-23 10:00,23,447,447.25,447,447,3
20170501|2016-09-23 10:30,23,448.75,448.75,448,448,13
20170501|2016-09-23 11:00,23,447.75,448.25,447.5,448.25,4
20170501|2016-09-23 12:00,23,447.5,447.5,447.25,447.25,3
20170501|2016-09-23 12:30,23,447,447,446.75,446.75,3
20170501|2016-09-23 13:00,23,447,448.5,447,447.75,17
20170501|2016-09-26 06:30,26,446.75,446.75,446.75,446.75,1
20170501|2016-09-26 08:30,26,448,448,441.75,442,12
20170501|2016-09-26 09:00,26,442.25,442.25,442,442,2
20170501|2016-09-26 09:30,26,441.25,442.25,440.75,441,8
20170501|2016-09-26 10:00,26,441.75,443.25,441.75,443.25,6
20170501|2016-09-26 10:30,26,443.75,443.75,442,442.75,70
20170501|2016-09-26 11:00,26,442,442,442,442,3
20170501|2016-09-26 12:00,26,442.5,442.5,442.5,442.5,1
20170501|2016-09-26 12:30,26,441.75,441.75,441.75,441.75,1
20170501|2016-09-26 13:00,26,441.25,441.75,440.75,441.75,31
20170501|2016-09-26 19:30,27,441.75,441.75,441.75,441.75,5
20170501|2016-09-26 22:00,27,441,441,441,441,1
20170501|2016-09-27 01:30,27,441.75,441.75,441.75,441.75,1
20170501|2016-09-27 02:00,27,441.5,441.5,441.5,441.5,1
20170501|2016-09-27 02:30,27,441.5,441.5,441.5,441.5,1
20170501|2016-09-27 07:00,27,442.75,442.75,442.75,442.75,1
20170501|2016-09-27 08:30,27,442.25,442.25,440.5,440.5,28
20170501|2016-09-27 09:00,27,440.75,441,439,439.25,18
20170501|2016-09-27 09:30,27,439.25,439.25,437.75,438.75,25
20170501|2016-09-27 10:00,27,439.25,439.75,439.25,439.75,6
20170501|2016-09-27 10:30,27,439.25,444.25,439.25,442,42
20170501|2016-09-27 11:00,27,443,443.5,442.5,443.5,7
20170501|2016-09-27 11:30,27,442.5,442.5,442.5,442.5,2
20170501|2016-09-27 12:00,27,442.5,444.75,442.5,444.75,12
20170501|2016-09-27 12:30,27,446.5,446.75,445,445,14
20170501|2016-09-27 13:00,27,445,446.25,444.25,446,33
20170501|2016-09-27 22:00,28,446.5,446.5,446.5,446.5,1
20170501|2016-09-28 08:30,28,445.25,449,445.25,446.75,8
20170501|2016-09-28 09:00,28,446.5,446.5,446.5,446.5,6
20170501|2016-09-28 09:30,28,448.25,448.25,446.75,446.75,9
20170501|2016-09-28 10:00,28,445.75,446,445.75,445.75,6
20170501|2016-09-28 10:30,28,447.75,448,447.75,448,3
20170501|2016-09-28 11:00,28,447.25,447.25,444.5,444.5,5
20170501|2016-09-28 11:30,28,445.5,447.5,445.5,447.5,6
20170501|2016-09-28 12:00,28,446.25,446.25,446.25,446.25,2
20170501|2016-09-28 12:30,28,446.75,446.75,446.5,446.5,5
20170501|2016-09-28 13:00,28,445.75,448.5,445.75,448,29
20170501|2016-09-29 02:00,29,449.75,449.75,449.75,449.75,1
20170501|2016-09-29 02:30,29,450.25,450.25,450.25,450.25,1
20170501|2016-09-29 08:30,29,450.25,451.25,447,447,38
20170501|2016-09-29 09:00,29,447.75,447.75,447.25,447.25,12
20170501|2016-09-29 09:30,29,447,447,443.75,444.25,18
20170501|2016-09-29 10:00,29,444.25,446,444.25,446,15
20170501|2016-09-29 10:30,29,445.5,445.5,444.5,445,28
20170501|2016-09-29 11:00,29,446.5,446.75,446.5,446.75,3
20170501|2016-09-29 11:30,29,448,448,448,448,1
20170501|2016-09-29 12:00,29,448.25,448.5,448.25,448.5,3
20170501|2016-09-29 12:30,29,445.75,445.75,444.5,444.5,16
20170501|2016-09-29 13:00,29,444.5,444.75,443.5,444.25,35
20170501|2016-09-30 04:30,30,443.25,443.25,443.25,443.25,5
20170501|2016-09-30 05:30,30,443.25,443.25,443.25,443.25,2
20170501|2016-09-30 07:30,30,443,443,442.25,442.25,2
20170501|2016-09-30 08:30,30,442.25,442.5,440.75,440.75,40
20170501|2016-09-30 09:00,30,439,440.25,439,440,24
20170501|2016-09-30 09:30,30,439.25,440,439.25,440,10
20170501|2016-09-30 10:00,30,439.25,440.5,439,440.25,17
20170501|2016-09-30 10:30,30,439.5,440.25,438.5,440.25,32
20170501|2016-09-30 11:00,30,439,442.75,435.25,440.25,142
20170501|2016-09-30 11:30,30,440.75,441.25,439.5,441.25,51
20170501|2016-09-30 12:00,30,441.25,444,441.25,441.25,13
20170501|2016-09-30 12:30,30,442,442,438.75,438.75,13
20170501|2016-09-30 13:00,30,438.75,443,438,442.75,74
20170501|2016-10-02 22:00,3,439,439,439,439,1
20170501|2016-10-03 00:30,3,441,441,440.5,440.5,20
20170501|2016-10-03 01:30,3,440,440,440,440,1
20170501|2016-10-03 02:30,3,439.5,439.5,439.5,439.5,2
20170501|2016-10-03 03:30,3,440.5,440.5,440.5,440.5,1
20170501|2016-10-03 04:00,3,441,441,441,441,2
20170501|2016-10-03 05:00,3,441,441,441,441,1
20170501|2016-10-03 08:30,3,438.75,439.75,433.5,433.5,283
20170501|2016-10-03 09:00,3,434,434,432.75,433,146
20170501|2016-10-03 09:30,3,432.5,432.75,432,432,14
20170501|2016-10-03 10:00,3,432.75,432.75,431.5,432,52
20170501|2016-10-03 10:30,3,431,434.5,431,433.25,95
20170501|2016-10-03 11:00,3,433.75,435,433.75,434.75,13
20170501|2016-10-03 11:30,3,435.75,435.75,433.75,433.75,18
20170501|2016-10-03 12:00,3,434,434.75,434,434.75,6
20170501|2016-10-03 12:30,3,436.5,436.75,436.5,436.75,5
20170501|2016-10-03 13:00,3,436.5,436.5,433,433,51
20170501|2016-10-03 20:00,4,433,433,433,433,15
20170501|2016-10-03 21:00,4,432.75,432.75,432.75,432.75,2
20170501|2016-10-03 23:00,4,432.5,432.5,432.5,432.5,1
20170501|2016-10-04 02:30,4,432.5,432.5,432.25,432.25,4
20170501|2016-10-04 03:00,4,432.25,432.25,432.25,432.25,66
20170501|2016-10-04 04:30,4,432.5,432.5,432,432,35
20170501|2016-10-04 08:30,4,431.5,432.5,430,432.25,175
20170501|2016-10-04 09:00,4,432.5,434.25,432.5,433.75,12
20170501|2016-10-04 09:30,4,433.75,433.75,433,433,3
20170501|2016-10-04 10:00,4,432.25,432.25,431.25,431.5,24
20170501|2016-10-04 10:30,4,433,433,432.75,432.75,5
20170501|2016-10-04 11:00,4,432.75,433.75,432.75,432.75,9
20170501|2016-10-04 11:30,4,433.25,433.5,433,433.25,12
20170501|2016-10-04 12:00,4,432.75,432.75,431.75,431.75,11
20170501|2016-10-04 12:30,4,432,432,430.75,430.75,29
20170501|2016-10-04 13:00,4,431,431.25,429.5,429.5,61
20170501|2016-10-04 21:00,5,429.25,430.25,429.25,430.25,20
20170501|2016-10-05 03:00,5,429.75,429.75,429.75,429.75,1
20170501|2016-10-05 08:30,5,429.25,431.25,429,429.75,43
20170501|2016-10-05 09:00,5,429.75,430.75,429.75,430.75,48
20170501|2016-10-05 09:30,5,431.25,439.75,431.25,439.75,53
20170501|2016-10-05 10:00,5,440,442.5,440,442.25,106
20170501|2016-10-05 10:30,5,442,442.75,441,442.25,125
20170501|2016-10-05 11:00,5,442.5,443,442.25,442.5,59
20170501|2016-10-05 11:30,5,442.5,442.75,441.5,441.5,37
20170501|2016-10-05 12:00,5,441.5,442,441,442,11
20170501|2016-10-05 12:30,5,442.75,444,442.25,444,44
20170501|2016-10-05 13:00,5,442.75,443,441.75,442,37
20170501|2016-10-05 20:00,6,442.25,442.25,442.25,442.25,4
20170501|2016-10-05 23:30,6,443,443,443,443,1
20170501|2016-10-06 03:00,6,444.25,444.25,444.25,444.25,2
20170501|2016-10-06 07:00,6,443.75,443.75,443.75,443.75,1
20170501|2016-10-06 08:30,6,443.75,445,442.75,442.75,15
20170501|2016-10-06 09:30,6,436.25,437.75,436,437.75,7
20170501|2016-10-06 10:00,6,433.75,435,433.75,434.5,6
20170501|2016-10-06 10:30,6,433.5,434,432.25,433,30
20170501|2016-10-06 11:00,6,431.5,431.75,430.75,431.5,4
20170501|2016-10-06 11:30,6,431,431.75,430.75,431.75,19
20170501|2016-10-06 12:00,6,431.5,431.75,431.5,431.75,9
20170501|2016-10-06 12:30,6,432,432,431,431.5,28
20170501|2016-10-06 13:00,6,430.75,433,430.75,433,85
20170501|2016-10-06 21:00,7,433.5,433.5,433.5,433.5,4
20170501|2016-10-07 00:00,7,434.5,434.5,434.5,434.5,1
20170501|2016-10-07 06:00,7,434.5,434.5,434.5,434.5,1
20170501|2016-10-07 07:00,7,434.75,434.75,433.75,433.75,5
20170501|2016-10-07 07:30,7,434,434,434,434,2
20170501|2016-10-07 08:30,7,435,436.75,432.5,436,81
20170501|2016-10-07 09:00,7,435.5,435.5,434,434,9
20170501|2016-10-07 09:30,7,436,436,433,433,4
20170501|2016-10-07 10:00,7,432.75,433,431.5,432.25,76
20170501|2016-10-07 10:30,7,430.25,432.25,429.25,432.25,45
20170501|2016-10-07 11:00,7,433,433,431,431.5,28
20170501|2016-10-07 11:30,7,431.25,431.25,431.25,431.25,1
20170501|2016-10-07 12:00,7,430.25,430.25,430.25,430.25,4
20170501|2016-10-07 12:30,7,430.25,431.25,430.25,431.25,3
20170501|2016-10-07 13:00,7,430.25,430.5,429,429,20
20170501|2016-10-09 21:30,10,431.25,431.25,431.25,431.25,1
20170501|2016-10-10 06:00,10,433.5,433.5,433.5,433.5,1
20170501|2016-10-10 08:30,10,432.25,435,432,433.75,70
20170501|2016-10-10 09:00,10,434,435,433.5,433.5,13
20170501|2016-10-10 09:30,10,433.75,434.75,431.75,432,49
20170501|2016-10-10 10:00,10,430.5,434,430.5,434,5
20170501|2016-10-10 10:30,10,432.75,434,432.75,434,8
20170501|2016-10-10 11:00,10,433.75,433.75,433.5,433.5,4
20170501|2016-10-10 11:30,10,433.25,433.25,433.25,433.25,1
20170501|2016-10-10 12:00,10,432.25,432.5,432,432,17
20170501|2016-10-10 12:30,10,432.25,432.5,432.25,432.5,4
20170501|2016-10-10 13:00,10,434.25,435,433.5,435,20
20170501|2016-10-11 05:00,11,433.5,433.5,433.5,433.5,1
20170501|2016-10-11 06:30,11,432,432,432,432,3
20170501|2016-10-11 08:30,11,432.25,432.5,430.5,432,28
20170501|2016-10-11 09:00,11,432.25,433.5,432,433.5,22
20170501|2016-10-11 09:30,11,433.5,433.5,432,432.5,17
20170501|2016-10-11 10:00,11,432.75,433.25,429,429,8
20170501|2016-10-11 10:30,11,430.75,431.75,430.75,431.75,15
20170501|2016-10-11 11:00,11,432.5,433.25,432.25,433,15
20170501|2016-10-11 11:30,11,433.25,433.25,433.25,433.25,4
20170501|2016-10-11 12:00,11,432.75,433,432.75,433,3
20170501|2016-10-11 12:30,11,435,435.75,435,435.75,3
20170501|2016-10-11 13:00,11,434.5,434.75,431.25,431.5,824
20170501|2016-10-12 04:00,12,430.75,430.75,430.75,430.75,1
20170501|2016-10-12 07:30,12,431.5,431.5,431.5,431.5,1
20170501|2016-10-12 08:30,12,431,431.75,429.75,431.75,51
20170501|2016-10-12 09:00,12,430.75,431,430,431,18
20170501|2016-10-12 09:30,12,431.5,432.75,431.5,432.75,13
20170501|2016-10-12 10:30,12,432.25,432.25,431.5,431.5,2
20170501|2016-10-12 11:00,12,431.5,439.25,430.25,435.5,50
20170501|2016-10-12 11:30,12,432.5,434.5,430.75,430.75,8
20170501|2016-10-12 12:00,12,429,430.5,429,429.25,9
20170501|2016-10-12 12:30,12,429.25,429.25,428.5,428.75,31
20170501|2016-10-12 13:00,12,429.5,429.5,424.5,424.75,161
20170501|2016-10-12 21:30,13,427,427,427,427,1
20170501|2016-10-12 23:00,13,426.75,426.75,426.75,426.75,1
20170501|2016-10-12 23:30,13,427,427,427,427,1
20170501|2016-10-13 01:30,13,427,427,427,427,1
20170501|2016-10-13 03:00,13,428.75,428.75,428,428,5
20170501|2016-10-13 06:30,13,428.5,428.5,428.5,428.5,1
20170501|2016-10-13 07:30,13,431.5,431.5,431.5,431.5,1
20170501|2016-10-13 08:30,13,430.25,431.5,428.75,429.5,43
20170501|2016-10-13 09:00,13,429.75,432.25,429.75,431.75,31
20170501|2016-10-13 09:30,13,432.25,435.5,432.25,435,30
20170501|2016-10-13 10:00,13,434.25,434.25,433.25,433.25,6
20170501|2016-10-13 10:30,13,434.75,435.5,433.25,435.25,21
20170501|2016-10-13 11:00,13,436.25,437,434.75,434.75,29
20170501|2016-10-13 11:30,13,435,436.75,435,436.5,51
20170501|2016-10-13 12:00,13,437,440.5,437,437.25,32
20170501|2016-10-13 12:30,13,438,438,438,438,3
20170501|2016-10-13 13:00,13,439,442.5,439,441.75,64
20170501|2016-10-13 19:00,14,441.25,441.25,440.25,440.5,105
20170501|2016-10-13 20:30,14,442.25,442.25,442.25,442.25,2
20170501|2016-10-13 21:00,14,443,443,443,443,4
20170501|2016-10-13 21:30,14,443.5,443.5,443.5,443.5,2
20170501|2016-10-13 23:30,14,445,445,444.25,444.25,3
20170501|2016-10-14 00:00,14,443.75,443.75,443.75,443.75,1
20170501|2016-10-14 00:30,14,444,444,444,444,1
20170501|2016-10-14 01:00,14,444,444,444,444,1
20170501|2016-10-14 03:30,14,446,446,446,446,2
20170501|2016-10-14 04:00,14,445.75,445.75,445.75,445.75,1
20170501|2016-10-14 06:30,14,446.5,446.5,446.5,446.5,2
20170501|2016-10-14 07:00,14,447.5,447.5,447.5,447.5,2
20170501|2016-10-14 07:30,14,447.75,447.75,446.75,446.75,2
20170501|2016-10-14 08:30,14,448.5,448.5,444,444,18
20170501|2016-10-14 09:00,14,444.25,444.75,443.75,444.75,93
20170501|2016-10-14 09:30,14,447.75,449.5,447,447.75,34
20170501|2016-10-14 10:00,14,447.25,448,445.25,445.25,11
20170501|2016-10-14 10:30,14,447.25,447.75,447.25,447.75,6
20170501|2016-10-14 11:00,14,447.5,449.25,447.25,449,33
20170501|2016-10-14 11:30,14,449.5,450.5,449.5,450,18
20170501|2016-10-14 12:00,14,449.25,451,449,449.75,25
20170501|2016-10-14 12:30,14,449.75,449.75,447,447.5,39
20170501|2016-10-14 13:00,14,447.25,447.75,443.75,443.75,46
20170501|2016-10-16 23:30,17,445,445,445,445,1
20170501|2016-10-17 00:30,17,445.5,445.5,445.5,445.5,1
20170501|2016-10-17 03:30,17,446.5,446.5,446.5,446.5,1
20170501|2016-10-17 05:00,17,446,446,446,446,1
20170501|2016-10-17 06:00,17,447.25,447.25,447.25,447.25,1
20170501|2016-10-17 08:30,17,448.75,448.75,444,444,99
20170501|2016-10-17 09:00,17,442.25,445.25,441.25,445,50
20170501|2016-10-17 09:30,17,445.5,447,445,446.75,6
20170501|2016-10-17 10:00,17,448,448.5,445.75,448.5,64
20170501|2016-10-17 10:30,17,448.5,449,448.5,449,14
20170501|2016-10-17 11:00,17,448.25,448.75,448.25,448.5,8
20170501|2016-10-17 11:30,17,449.75,450,449.25,449.25,7
20170501|2016-10-17 12:30,17,449.25,449.75,448.5,449,25
20170501|2016-10-17 13:00,17,450.5,451,448.5,448.5,53
20170501|2016-10-17 19:00,18,450.75,450.75,450.75,450.75,2
20170501|2016-10-17 22:30,18,450.75,450.75,450.75,450.75,1
20170501|2016-10-18 05:30,18,450.25,450.25,450.25,450.25,1
20170501|2016-10-18 08:30,18,447,449,447,447.5,13
20170501|2016-10-18 09:00,18,447.5,449.75,447.5,448,26
20170501|2016-10-18 09:30,18,449.25,449.5,449.25,449.5,6
20170501|2016-10-18 10:00,18,449,452.25,448.75,451.5,49
20170501|2016-10-18 10:30,18,452,454.75,452,452.75,59
20170501|2016-10-18 11:00,18,453.25,453.5,452.75,453.25,7
20170501|2016-10-18 11:30,18,454,454.25,453.75,454.25,54
20170501|2016-10-18 12:00,18,453.75,453.75,452.25,452.25,114
20170501|2016-10-18 12:30,18,452,452,449.25,449.5,106
20170501|2016-10-18 13:00,18,449.25,450,448.75,449.75,56
20170501|2016-10-19 02:00,19,449.75,449.75,449.75,449.75,1
20170501|2016-10-19 03:00,19,449.25,449.25,449.25,449.25,1
20170501|2016-10-19 07:00,19,449.25,449.25,449.25,449.25,1
20170501|2016-10-19 08:30,19,448,449.75,446.75,449.75,22
20170501|2016-10-19 09:00,19,449,449.75,448.5,449.75,8
20170501|2016-10-19 09:30,19,450.75,451.25,449.75,449.75,21
20170501|2016-10-19 10:00,19,450,450.25,449.25,449.25,40
20170501|2016-10-19 10:30,19,449.5,451.75,449.5,451.5,13
20170501|2016-10-19 11:00,19,451.25,455,451.25,454.25,40
20170501|2016-10-19 11:30,19,453.5,455.25,453.25,453.25,34
20170501|2016-10-19 12:00,19,452.5,453.25,451.25,451.25,34
20170501|2016-10-19 12:30,19,452,453,451.5,452.5,25
20170501|2016-10-19 13:00,19,452.75,454.5,452.5,454.5,43
20170501|2016-10-19 19:00,20,453.5,453.5,453.5,453.5,1
20170501|2016-10-19 22:00,20,455.25,455.25,455.25,455.25,1
20170501|2016-10-20 01:30,20,456,456,456,456,1
20170501|2016-10-20 02:30,20,456.75,456.75,456.75,456.75,6
20170501|2016-10-20 03:30,20,456.5,456.5,456.5,456.5,5
20170501|2016-10-20 07:30,20,455.25,455.25,455.25,455.25,1
20170501|2016-10-20 08:30,20,454.75,455.25,451,451,27
20170501|2016-10-20 09:00,20,451.75,452.75,451.75,452.5,32
20170501|2016-10-20 09:30,20,451.75,453,450.5,453,11
20170501|2016-10-20 10:00,20,453,454.5,452.75,452.75,29
20170501|2016-10-20 10:30,20,452.75,452.75,452,452.25,29
20170501|2016-10-20 11:00,20,452.25,452.75,452.25,452.75,10
20170501|2016-10-20 11:30,20,452.75,453.5,452.75,453,123
20170501|2016-10-20 12:00,20,453,453,451,451.25,7
20170501|2016-10-20 12:30,20,451,451.25,451,451.25,2
20170501|2016-10-20 13:00,20,451,451.75,450.75,450.75,15
20170501|2016-10-20 19:00,21,453,453,452.5,452.5,28
20170501|2016-10-20 19:30,21,453,453,453,453,1
20170501|2016-10-21 03:30,21,452.75,452.75,452.75,452.75,2
20170501|2016-10-21 07:00,21,453.25,453.25,453.25,453.25,1
20170501|2016-10-21 08:30,21,454.25,454.5,452.25,452.5,41
20170501|2016-10-21 09:00,21,451.5,451.5,450.75,451.25,62
20170501|2016-10-21 09:30,21,451.5,452,450.25,450.25,26
20170501|2016-10-21 10:00,21,450,451,449.75,450.75,15
20170501|2016-10-21 10:30,21,450.75,451.75,450.5,451,25
20170501|2016-10-21 11:00,21,451,451.5,450.75,451.25,6
20170501|2016-10-21 11:30,21,451.5,451.75,451.5,451.75,20
20170501|2016-10-21 12:00,21,451.5,452,451,451,24
20170501|2016-10-21 12:30,21,451,451,450.25,450.5,64
20170501|2016-10-21 13:00,21,450.5,451.5,450.5,451.25,44
20170501|2016-10-23 19:00,24,449.75,449.75,449.75,449.75,4
20170501|2016-10-23 20:00,24,450.25,450.75,450.25,450.25,5
20170501|2016-10-23 20:30,24,450.5,450.5,450.5,450.5,1
20170501|2016-10-24 00:00,24,451.25,451.25,451.25,451.25,1
20170501|2016-10-24 05:00,24,453.25,453.25,451.75,452.25,14
20170501|2016-10-24 07:00,24,451.5,451.5,451.5,451.5,1
20170501|2016-10-24 08:30,24,452,452.25,446.75,447,153
20170501|2016-10-24 09:00,24,446.75,446.75,444.75,445.75,56
20170501|2016-10-24 09:30,24,445.5,445.5,441,443.5,181
20170501|2016-10-24 10:00,24,442.25,442.5,442.25,442.5,11
20170501|2016-10-24 10:30,24,441.5,441.5,441.25,441.5,31
20170501|2016-10-24 11:00,24,441.5,442,441.25,441.25,3
20170501|2016-10-24 11:30,24,442,442,442,442,1
20170501|2016-10-24 12:00,24,440.75,442.25,440.75,442.25,14
20170501|2016-10-24 12:30,24,442,442,441.25,441.25,9
20170501|2016-10-24 13:00,24,441.25,443.5,441,443,76
20170501|2016-10-24 23:00,25,442.25,442.25,442.25,442.25,1
20170501|2016-10-24 23:30,25,442.75,442.75,442.75,442.75,1
20170501|2016-10-25 02:30,25,442.75,442.75,442.75,442.75,1
20170501|2016-10-25 07:30,25,443,443,443,443,1
20170501|2016-10-25 08:30,25,443,444.25,441.25,444.25,11
20170501|2016-10-25 09:00,25,444.75,444.75,443.25,443.25,2
20170501|2016-10-25 09:30,25,441.25,442.5,439.75,442.25,28
20170501|2016-10-25 10:00,25,443.75,445.5,443.75,445.5,9
20170501|2016-10-25 10:30,25,444.25,444.75,444.25,444.75,16
20170501|2016-10-25 12:00,25,444.25,445,443,443,92
20170501|2016-10-25 12:30,25,442.5,442.75,441.75,442,17
20170501|2016-10-25 13:00,25,442.25,443.75,441.75,442.75,97
20170501|2016-10-25 19:00,26,443,443,443,443,31
20170501|2016-10-26 03:00,26,443.75,444,443.75,444,3
20170501|2016-10-26 03:30,26,443.75,443.75,443.75,443.75,1
20170501|2016-10-26 04:00,26,443.5,443.5,443.5,443.5,1
20170501|2016-10-26 06:30,26,445.25,445.25,445,445,5
20170501|2016-10-26 08:30,26,444.25,444.5,442.25,442.25,28
20170501|2016-10-26 09:00,26,446.75,447.25,446.75,447.25,11
20170501|2016-10-26 09:30,26,447,447.25,446.75,446.75,28
20170501|2016-10-26 10:00,26,447,450.5,447,450.25,24
20170501|2016-10-26 10:30,26,449.5,450.25,449,449,35
20170501|2016-10-26 11:00,26,448.25,448.5,448,448.5,23
20170501|2016-10-26 11:30,26,449.5,449.75,447.5,447.5,75
20170501|2016-10-26 12:00,26,446.75,447.5,446.5,447.25,7
20170501|2016-10-26 12:30,26,448,448,448,448,1
20170501|2016-10-26 13:00,26,447.75,448.5,445.5,445.75,91
20170501|2016-10-26 19:00,27,444.75,445.5,444.75,445.5,5
20170501|2016-10-27 07:00,27,448.5,448.5,447.25,447.25,4
20170501|2016-10-27 07:30,27,446.5,446.5,446.5,446.5,1
20170501|2016-10-27 08:30,27,446.25,448.5,444.25,444.25,54
20170501|2016-10-27 09:00,27,445.5,448.25,445.25,448.25,20
20170501|2016-10-27 09:30,27,448.75,450.25,448.75,449.5,11
20170501|2016-10-27 10:00,27,449.25,450.5,448.75,449.75,17
20170501|2016-10-27 10:30,27,450.25,450.75,449.5,449.75,33
20170501|2016-10-27 11:00,27,449.75,449.75,447.25,448.5,47
20170501|2016-10-27 11:30,27,448.75,448.75,448.5,448.75,9
20170501|2016-10-27 12:00,27,447.75,448,447.25,447.25,30
20170501|2016-10-27 12:30,27,447.25,447.75,447,447,102
20170501|2016-10-27 13:00,27,447.5,448.25,446.5,447,32
20170501|2016-10-28 02:30,28,447.75,447.75,447.75,447.75,1
20170501|2016-10-28 05:30,28,445.5,445.5,445.5,445.5,1
20170501|2016-10-28 06:30,28,445.75,445.75,445.75,445.75,2
20170501|2016-10-28 07:00,28,445.75,446.5,445.75,446.5,9
20170501|2016-10-28 07:30,28,446,446,445.5,445.5,10
20170501|2016-10-28 08:30,28,445.75,445.75,442.5,444.25,96
20170501|2016-10-28 09:00,28,443.25,444,442.5,442.5,104
20170501|2016-10-28 09:30,28,443.25,443.5,442.75,443,21
20170501|2016-10-28 10:00,28,443,443.5,441.5,442.5,37
20170501|2016-10-28 10:30,28,442.75,443,442.75,443,11
20170501|2016-10-28 11:00,28,442.75,443.5,442.75,443,12
20170501|2016-10-28 11:30,28,443,443,442.5,442.5,22
20170501|2016-10-28 12:00,28,442.25,442.5,441.5,442,30
20170501|2016-10-28 12:30,28,442.25,442.25,441.5,442,54
20170501|2016-10-28 13:00,28,442,442.25,440.5,442.25,73
20170501|2016-10-30 20:30,31,444.75,444.75,444,444,3
20170501|2016-10-30 23:00,31,443,443,443,443,8
20170501|2016-10-30 23:30,31,443,443,443,443,1
20170501|2016-10-31 00:00,31,443,443,443,443,1
20170501|2016-10-31 04:00,31,442.5,442.5,442.5,442.5,2
20170501|2016-10-31 04:30,31,442.5,442.75,442.5,442.75,9
20170501|2016-10-31 05:30,31,442.25,442.25,442.25,442.25,4
20170501|2016-10-31 07:00,31,442.25,442.25,442.25,442.25,3
20170501|2016-10-31 08:30,31,441.75,446,441.75,444.75,58
20170501|2016-10-31 09:00,31,443.5,444,442.75,442.75,34
20170501|2016-10-31 09:30,31,441.5,444.5,441.5,443.25,17
20170501|2016-10-31 10:00,31,444.5,446,444.5,445.75,19
20170501|2016-10-31 10:30,31,446.5,446.5,445,445.75,28
20170501|2016-10-31 11:00,31,445.5,445.5,445.5,445.5,1
20170501|2016-10-31 11:30,31,446,447,444,444,48
20170501|2016-10-31 12:00,31,444.25,444.25,443,443.25,71
20170501|2016-10-31 12:30,31,442.75,444.5,442,443.75,101
20170501|2016-10-31 13:00,31,443.5,445.25,443.5,443.75,68
20170501|2016-10-31 19:00,1,444.25,444.25,444,444,4
20170501|2016-10-31 20:30,1,443,443,443,443,2
20170501|2016-10-31 21:30,1,444.5,444.5,444.5,444.5,2
20170501|2016-10-31 22:30,1,444.5,444.5,444.5,444.5,1
20170501|2016-11-01 02:30,1,445.25,445.25,445.25,445.25,1
20170501|2016-11-01 04:00,1,444.25,444.25,444.25,444.25,1
20170501|2016-11-01 05:30,1,444.75,444.75,444.75,444.75,1
20170501|2016-11-01 07:00,1,443.75,443.75,443.5,443.5,3
20170501|2016-11-01 07:30,1,444,444,444,444,1
20170501|2016-11-01 08:30,1,445.5,448,444,447.25,47
20170501|2016-11-01 09:00,1,447.25,447.25,444,444,26
20170501|2016-11-01 09:30,1,444,446.5,443,445.75,26
20170501|2016-11-01 10:00,1,445.5,446.75,445.5,445.75,35
20170501|2016-11-01 10:30,1,444.5,444.5,444.5,444.5,1
20170501|2016-11-01 11:00,1,445,445,443.75,443.75,33
20170501|2016-11-01 11:30,1,443.75,443.75,441.5,442.25,29
20170501|2016-11-01 12:00,1,443.25,443.25,442.5,442.5,12
20170501|2016-11-01 12:30,1,443,443,441.75,442,64
20170501|2016-11-01 13:00,1,442,444.25,442,443.25,87
20170501|2016-11-01 19:00,2,443.75,443.75,443.75,443.75,4
20170501|2016-11-02 05:30,2,443.75,443.75,443.75,443.75,1
20170501|2016-11-02 06:00,2,444,444,444,444,1
20170501|2016-11-02 06:30,2,444,444,444,444,15
20170501|2016-11-02 07:00,2,444.25,444.25,444.25,444.25,20
20170501|2016-11-02 07:30,2,444.75,445.25,444.75,445.25,5
20170501|2016-11-02 08:30,2,445.5,448.75,444.75,446,47
20170501|2016-11-02 09:00,2,445,446,442.75,442.75,89
20170501|2016-11-02 09:30,2,443,443,442.25,442.75,8
20170501|2016-11-02 10:00,2,445.25,445.5,445,445.25,13
20170501|2016-11-02 10:30,2,444.5,445.5,444.25,445.25,5
20170501|2016-11-02 11:00,2,444.5,444.75,443.75,444.75,20
20170501|2016-11-02 11:30,2,444.25,444.75,444.25,444.5,22
20170501|2016-11-02 12:00,2,444,444,442.5,443,8
20170501|2016-11-02 12:30,2,442.25,444,442.25,444,22
20170501|2016-11-02 13:00,2,444.5,445.5,444,445,55
20170501|2016-11-02 19:00,3,444.25,444.25,444.25,444.25,1
20170501|2016-11-02 20:00,3,445.75,445.75,445.75,445.75,1
20170501|2016-11-02 21:30,3,444.25,444.25,444.25,444.25,1
20170501|2016-11-02 22:00,3,444.25,444.25,444.25,444.25,2
20170501|2016-11-02 22:30,3,444.25,444.25,444.25,444.25,1
20170501|2016-11-02 23:30,3,444.75,444.75,444.75,444.75,2
20170501|2016-11-03 03:30,3,444.25,444.25,444.25,444.25,1
20170501|2016-11-03 05:00,3,444.5,444.5,444.5,444.5,1
20170501|2016-11-03 06:00,3,444.5,444.5,444.5,444.5,1
20170501|2016-11-03 07:00,3,445.25,445.25,445,445.25,60
20170501|2016-11-03 07:30,3,444.5,444.5,443.75,443.75,5
20170501|2016-11-03 08:30,3,444,445.5,443.25,445,66
20170501|2016-11-03 09:00,3,444.5,446.25,444.5,446.25,32
20170501|2016-11-03 09:30,3,446.75,448.25,444.25,445.5,114
20170501|2016-11-03 10:00,3,445.25,445.25,443.75,444,10
20170501|2016-11-03 10:30,3,443.5,443.5,441.5,442,16
20170501|2016-11-03 11:00,3,441.5,441.75,439.75,439.75,34
20170501|2016-11-03 11:30,3,441.25,441.25,439.75,440,9
20170501|2016-11-03 12:00,3,440.5,440.5,439.75,439.75,9
20170501|2016-11-03 12:30,3,439.75,441,439.75,440.5,23
20170501|2016-11-03 13:00,3,440.75,442.25,440,442.25,85
20170501|2016-11-03 20:00,4,440,440,440,440,1
20170501|2016-11-03 21:00,4,439.75,439.75,439.75,439.75,2
20170501|2016-11-03 21:30,4,440,440,440,440,3
20170501|2016-11-03 23:30,4,440,440,440,440,2
20170501|2016-11-04 00:00,4,440,440,440,440,4
20170501|2016-11-04 01:30,4,439.5,439.5,439.25,439.25,8
20170501|2016-11-04 02:00,4,439.25,439.5,439.25,439.5,3
20170501|2016-11-04 03:00,4,439.5,439.5,439.5,439.5,14
20170501|2016-11-04 03:30,4,439.25,439.25,439.25,439.25,1
20170501|2016-11-04 04:00,4,439,439,438.5,438.5,2
20170501|2016-11-04 04:30,4,438.75,438.75,438.75,438.75,1
20170501|2016-11-04 05:00,4,439.5,439.5,439.5,439.5,6
20170501|2016-11-04 05:30,4,439.75,439.75,439,439,4
20170501|2016-11-04 06:00,4,439.5,439.5,439.5,439.5,2
20170501|2016-11-04 06:30,4,439.25,439.25,439,439,3
20170501|2016-11-04 07:00,4,438.75,438.75,438,438,10
20170501|2016-11-04 08:30,4,438,440.5,437.75,440.5,29
20170501|2016-11-04 09:00,4,441,442,440.25,441,8
20170501|2016-11-04 09:30,4,441,441.25,440,440.75,37
20170501|2016-11-04 10:00,4,440.25,440.75,439.5,440,26
20170501|2016-11-04 10:30,4,439.5,440.75,439.5,439.75,17
20170501|2016-11-04 11:00,4,439.75,440.5,439.25,439.25,17
20170501|2016-11-04 11:30,4,439.25,439.25,439,439,12
20170501|2016-11-04 12:00,4,439,439,439,439,99
20170501|2016-11-04 12:30,4,438.5,438.5,438.25,438.25,10
20170501|2016-11-04 13:00,4,438.5,442.5,438.5,441.75,31
20170501|2016-11-06 19:00,7,441.75,441.75,441.75,441.75,5
20170501|2016-11-06 23:30,7,442.75,443,442.75,443,6
20170501|2016-11-07 03:00,7,442.5,442.75,442.5,442.75,7
20170501|2016-11-07 03:30,7,442.5,442.5,442.5,442.5,3
20170501|2016-11-07 04:30,7,442.5,442.5,442.5,442.5,1
20170501|2016-11-07 05:00,7,442.5,443,442.5,443,3
20170501|2016-11-07 08:30,7,442,442.25,439.25,439.75,15
20170501|2016-11-07 09:00,7,440,440.25,438.5,439.5,25
20170501|2016-11-07 09:30,7,440,441,439.25,439.5,38
20170501|2016-11-07 10:00,7,439.75,439.75,438.75,439,110
20170501|2016-11-07 10:30,7,438.75,439,438.5,438.5,20
20170501|2016-11-07 11:00,7,437.75,438.25,437.75,438.25,4
20170501|2016-11-07 11:30,7,438.25,438.25,437.75,438.25,10
20170501|2016-11-07 12:00,7,438,438.25,437.25,437.25,15
20170501|2016-11-07 12:30,7,437.5,437.75,436,436,41
20170501|2016-11-07 13:00,7,436,441,436,440.25,180
20170501|2016-11-07 19:00,8,439.75,440.5,439.5,439.5,26
20170501|2016-11-07 19:30,8,439.5,439.5,439.5,439.5,16
20170501|2016-11-07 20:30,8,439,439,439,439,7
20170501|2016-11-07 21:00,8,438.75,438.75,438.75,438.75,5
20170501|2016-11-07 21:30,8,439.25,439.5,439,439,6
20170501|2016-11-07 22:00,8,439.5,439.5,439.5,439.5,2
20170501|2016-11-07 23:00,8,439.5,439.5,439.25,439.5,4
20170501|2016-11-07 23:30,8,439.5,439.5,438.75,438.75,23
20170501|2016-11-08 00:00,8,438.5,439.5,438.5,439.5,9
20170501|2016-11-08 00:30,8,439,439,439,439,11
20170501|2016-11-08 01:00,8,440.25,440.25,440,440,21
20170501|2016-11-08 01:30,8,440.5,440.5,440.5,440.5,1
20170501|2016-11-08 03:00,8,441.5,442.75,441.5,442.75,7
20170501|2016-11-08 07:30,8,441.75,442,441.75,442,2
20170501|2016-11-08 08:30,8,441.25,448,441.25,445,93
20170501|2016-11-08 09:00,8,444.5,445.75,444.25,445.75,21
20170501|2016-11-08 09:30,8,445.5,447.5,445.25,446.75,38
20170501|2016-11-08 10:00,8,447.5,449.5,447.25,449.5,13
20170501|2016-11-08 10:30,8,451.25,451.25,448.5,448.75,48
20170501|2016-11-08 11:00,8,448,448.5,445.25,445.25,60
20170501|2016-11-08 11:30,8,444.5,445.5,444.5,445.5,27
20170501|2016-11-08 12:00,8,446,446,443.5,443.75,17
20170501|2016-11-08 12:30,8,443.25,444,443.25,444,18
20170501|2016-11-08 13:00,8,444.25,448,444,446.25,162
20170501|2016-11-08 20:00,9,444.75,444.75,444.75,444.75,5
20170501|2016-11-08 20:30,9,444.25,444.25,444.25,444.25,3
20170501|2016-11-08 21:30,9,442.5,443,442.5,443,3
20170501|2016-11-08 23:30,9,444,444,444,444,1
20170501|2016-11-09 00:00,9,444.25,444.25,444,444,2
20170501|2016-11-09 00:30,9,442.5,442.5,442.5,442.5,1
20170501|2016-11-09 06:00,9,442.25,442.25,442.25,442.25,5
20170501|2016-11-09 06:30,9,442.5,442.75,442.5,442.5,5
20170501|2016-11-09 08:30,9,442.75,446,442.5,446,64
20170501|2016-11-09 09:00,9,445.5,447,444.75,445.25,34
20170501|2016-11-09 09:30,9,446,446.5,444,444,14
20170501|2016-11-09 10:00,9,442,445.5,442,445.5,43
20170501|2016-11-09 10:30,9,446,446,443.75,444,34
20170501|2016-11-09 11:00,9,442,444,437.5,440.75,134
20170501|2016-11-09 11:30,9,440.25,440.75,440.25,440.75,11
20170501|2016-11-09 12:00,9,441.25,441.25,441.25,441.25,1
20170501|2016-11-09 12:30,9,441.5,441.5,440.25,440.25,12
20170501|2016-11-09 13:00,9,440.75,440.75,438.75,439.5,58
20170501|2016-11-10 01:30,10,444.25,444.25,444.25,444.25,1
20170501|2016-11-10 05:00,10,442.75,442.75,442.75,442.75,1
20170501|2016-11-10 06:00,10,443.5,443.5,443.5,443.5,1
20170501|2016-11-10 07:30,10,443,443,443,443,1
20170501|2016-11-10 08:30,10,442.25,444.25,439,439,56
20170501|2016-11-10 09:00,10,439.75,440,437.25,438.25,32
20170501|2016-11-10 09:30,10,437.5,440,436.75,440,24
20170501|2016-11-10 10:00,10,440.5,441.75,439.5,439.5,22
20170501|2016-11-10 10:30,10,438.25,439.25,438.25,438.75,29
20170501|2016-11-10 11:00,10,439.25,439.25,437.75,437.75,14
20170501|2016-11-10 11:30,10,437.75,437.75,437.5,437.75,8
20170501|2016-11-10 12:00,10,437.75,437.75,437.25,437.5,16
20170501|2016-11-10 12:30,10,437.5,438.25,437.5,437.75,19
20170501|2016-11-10 13:00,10,437.5,438.5,436.75,437.5,73
20170501|2016-11-11 03:30,11,438.5,438.5,438.5,438.5,1
20170501|2016-11-11 06:00,11,439.25,439.25,439.25,439.25,1
20170501|2016-11-11 06:30,11,439.25,439.25,439.25,439.25,2
20170501|2016-11-11 07:00,11,440.5,441.25,440.5,441,8
20170501|2016-11-11 07:30,11,441.25,441.25,441,441,5
20170501|2016-11-11 08:30,11,441.25,441.25,438,439.25,40
20170501|2016-11-11 09:00,11,439.5,439.5,437.25,437.5,6
20170501|2016-11-11 09:30,11,437.25,440,437.25,440,26
20170501|2016-11-11 10:00,11,439.25,440.25,438.75,439,35
20170501|2016-11-11 10:30,11,438,438.5,437.5,438.25,16
20170501|2016-11-11 11:00,11,438.5,439,438,438.5,25
20170501|2016-11-11 11:30,11,438,438,438,438,1
20170501|2016-11-11 12:00,11,438.25,439,438,438,18
20170501|2016-11-11 12:30,11,438,438,437.75,437.75,11
20170501|2016-11-11 13:00,11,437.5,439.5,437.5,439,47
20170501|2016-11-13 22:30,14,437.5,438.5,437.5,438.5,2
20170501|2016-11-14 03:00,14,437.75,437.75,437.5,437.75,11
20170501|2016-11-14 03:30,14,437.75,437.75,437.75,437.75,5
20170501|2016-11-14 04:30,14,436.75,436.75,435.75,435.75,4
20170501|2016-11-14 05:00,14,435,435,435,435,3
20170501|2016-11-14 05:30,14,435,435,434.75,434.75,63
20170501|2016-11-14 06:00,14,434.75,434.75,434.75,434.75,2
20170501|2016-11-14 07:00,14,435.25,435.25,435.25,435.25,2
20170501|2016-11-14 08:30,14,434.75,435,433,435,50
20170501|2016-11-14 09:00,14,435.5,435.5,434,434.25,53
20170501|2016-11-14 09:30,14,433.5,433.5,431.5,433,135
20170501|2016-11-14 10:00,14,432.75,434.5,432.75,433.5,19
20170501|2016-11-14 10:30,14,433.5,433.5,432.25,433.25,14
20170501|2016-11-14 11:00,14,433.25,433.5,432.75,433.25,31
20170501|2016-11-14 11:30,14,432.5,433,432.5,432.75,20
20170501|2016-11-14 12:00,14,433,433,432.75,432.75,16
20170501|2016-11-14 12:30,14,432.5,432.5,431,431,17
20170501|2016-11-14 13:00,14,431.25,432.75,430.5,432.75,128
20170501|2016-11-14 19:00,15,432.5,432.5,431.5,431.5,8
20170501|2016-11-14 21:30,15,430.75,430.75,430.75,430.75,2
20170501|2016-11-14 23:30,15,431.25,431.25,431.25,431.25,1
20170501|2016-11-15 01:00,15,431.75,431.75,431.75,431.75,1
20170501|2016-11-15 01:30,15,432.25,432.25,432.25,432.25,1
20170501|2016-11-15 03:30,15,433.25,433.25,433.25,433.25,3
20170501|2016-11-15 04:00,15,434.5,434.5,434.5,434.5,1
20170501|2016-11-15 04:30,15,433.5,433.5,433.25,433.25,2
20170501|2016-11-15 07:00,15,434.75,435,434.75,434.75,6
20170501|2016-11-15 08:30,15,434.25,435.25,432.5,434,65
20170501|2016-11-15 09:00,15,434,434.25,431.75,431.75,55
20170501|2016-11-15 09:30,15,432.5,433,431.5,433,41
20170501|2016-11-15 10:00,15,433.5,434.25,433,433,122
20170501|2016-11-15 10:30,15,432.75,433.75,432,432.75,116
20170501|2016-11-15 11:00,15,433.25,436.75,433,434,53
20170501|2016-11-15 11:30,15,434.25,435,433.5,435,54
20170501|2016-11-15 12:00,15,435,436,434.75,436,106
20170501|2016-11-15 12:30,15,435.25,435.75,434.5,435.5,32
20170501|2016-11-15 13:00,15,435.75,437,435.75,436.75,106
20170501|2016-11-15 19:00,16,437.25,437.25,437.25,437.25,1
20170501|2016-11-15 21:00,16,436.5,436.75,436.5,436.75,8
20170501|2016-11-16 04:00,16,437,437,437,437,1
20170501|2016-11-16 06:30,16,436,436,436,436,1
20170501|2016-11-16 07:00,16,436.25,436.25,436.25,436.25,1
20170501|2016-11-16 08:30,16,436.75,437.25,433.75,433.75,111
20170501|2016-11-16 09:00,16,433.75,435.25,433.25,433.75,102
20170501|2016-11-16 09:30,16,433.5,434,430.5,430.75,221
20170501|2016-11-16 10:00,16,431,433.5,431,433.5,102
20170501|2016-11-16 10:30,16,433.75,433.75,432.25,432.25,11
20170501|2016-11-16 11:00,16,433,433,431.25,431.25,13
20170501|2016-11-16 11:30,16,431.5,432,431.5,432,14
20170501|2016-11-16 12:00,16,432,432.75,431.75,432.75,39
20170501|2016-11-16 12:30,16,432.5,432.75,432.25,432.75,15
20170501|2016-11-16 13:00,16,432,434.5,432,432.5,321
20170501|2016-11-16 21:30,17,432,432,432,432,1
20170501|2016-11-16 22:30,17,432,432,432,432,2
20170501|2016-11-16 23:00,17,431.75,431.75,431.75,431.75,8
20170501|2016-11-16 23:30,17,431.75,431.75,431.75,431.75,1
20170501|2016-11-17 01:00,17,433.25,433.5,433.25,433.5,10
20170501|2016-11-17 04:00,17,433.75,433.75,433.75,433.75,1
20170501|2016-11-17 07:00,17,434,434,434,434,4
20170501|2016-11-17 07:30,17,433.5,433.5,433.5,433.5,1
20170501|2016-11-17 08:30,17,434.75,434.75,432.5,433,128
20170501|2016-11-17 09:00,17,431.75,431.75,431,431,30
20170501|2016-11-17 09:30,17,431,431.75,430.75,431.75,37
20170501|2016-11-17 10:00,17,431.25,432.75,430.75,432.75,47
20170501|2016-11-17 10:30,17,433,435,433,435,50
20170501|2016-11-17 11:00,17,434.75,435,434,434,26
20170501|2016-11-17 11:30,17,434,434.5,433.25,434.5,60
20170501|2016-11-17 12:00,17,434.25,438.75,434.25,437.75,170
20170501|2016-11-17 12:30,17,437,437.75,437,437.5,34
20170501|2016-11-17 13:00,17,437.5,438.25,437.25,438,55
20170501|2016-11-17 20:30,18,437.5,437.5,437.5,437.5,3
20170501|2016-11-17 22:00,18,436.25,436.25,436.25,436.25,1
20170501|2016-11-17 23:30,18,435.5,435.5,435.5,435.5,1
20170501|2016-11-18 01:30,18,435.75,435.75,435.75,435.75,1
20170501|2016-11-18 02:00,18,435.5,435.5,435.5,435.5,1
20170501|2016-11-18 05:00,18,435.5,435.5,435.25,435.25,2
20170501|2016-11-18 06:00,18,435.5,435.5,435.5,435.5,7
20170501|2016-11-18 06:30,18,435.75,435.75,435.75,435.75,2
20170501|2016-11-18 07:00,18,436,436.75,436,436.75,5
20170501|2016-11-18 08:30,18,436.75,443.5,436.25,443.25,208
20170501|2016-11-18 09:00,18,443.5,443.75,441.5,441.5,79
20170501|2016-11-18 09:30,18,441.75,443,440.5,441,72
20170501|2016-11-18 10:00,18,441.25,442.75,441.25,442.25,33
20170501|2016-11-18 10:30,18,442.25,442.25,439,439,53
20170501|2016-11-18 11:00,18,439.75,441,439.75,441,13
20170501|2016-11-18 11:30,18,441.25,441.75,441.25,441.5,5
20170501|2016-11-18 12:00,18,441,441.75,441,441.75,35
20170501|2016-11-18 12:30,18,441.75,442.5,441.75,442,34
20170501|2016-11-18 13:00,18,442.25,443,442,442.75,166
20170501|2016-11-20 19:00,21,444.75,444.75,444.75,444.75,4
20170501|2016-11-20 22:30,21,444.25,444.5,444.25,444.5,6
20170501|2016-11-20 23:00,21,444.75,444.75,444.75,444.75,1
20170501|2016-11-20 23:30,21,444.75,444.75,444.75,444.75,1
20170501|2016-11-21 01:30,21,444.75,444.75,444.75,444.75,1
20170501|2016-11-21 02:00,21,444.25,445,444.25,445,2
20170501|2016-11-21 02:30,21,444.5,444.5,444.5,444.5,1
20170501|2016-11-21 04:00,21,443.5,443.75,443.5,443.5,7
20170501|2016-11-21 04:30,21,444.5,444.5,444.5,444.5,1
20170501|2016-11-21 05:00,21,444.5,444.5,444.25,444.25,3
20170501|2016-11-21 06:00,21,445,445,445,445,1
20170501|2016-11-21 06:30,21,445,445,444.75,444.75,2
20170501|2016-11-21 07:00,21,445,445,444.75,444.75,5
20170501|2016-11-21 07:30,21,443.75,444,443.75,444,4
20170501|2016-11-21 08:30,21,444.25,446.75,443.5,446,172
20170501|2016-11-21 09:00,21,446.75,446.75,445.25,446,83
20170501|2016-11-21 09:30,21,446,446.25,441.5,442,93
20170501|2016-11-21 10:00,21,441.75,443.75,440.75,443.25,48
20170501|2016-11-21 10:30,21,443.25,444.5,442.5,443.25,56
20170501|2016-11-21 11:00,21,443.5,443.5,442,442.75,50
20170501|2016-11-21 11:30,21,443,446,442.75,445.5,53
20170501|2016-11-21 12:00,21,445.75,445.75,445,445.25,33
20170501|2016-11-21 12:30,21,445,445,444,444.25,21
20170501|2016-11-21 13:00,21,444,444.75,443,443,137
20170501|2016-11-21 20:00,22,443.25,443.25,443.25,443.25,1
20170501|2016-11-21 22:30,22,443.25,443.25,443.25,443.25,2
20170501|2016-11-21 23:00,22,443.25,443.25,443.25,443.25,1
20170501|2016-11-22 04:30,22,443.5,443.5,443.5,443.5,5
20170501|2016-11-22 05:00,22,443.75,443.75,443.5,443.75,33
20170501|2016-11-22 05:30,22,443.75,444.25,443.75,444.25,5
20170501|2016-11-22 06:00,22,444.25,444.25,443.75,443.75,14
20170501|2016-11-22 06:30,22,442.75,442.75,442.75,442.75,1
20170501|2016-11-22 07:00,22,442.75,444,442,443.25,18
20170501|2016-11-22 07:30,22,442.5,442.5,442.25,442.25,3
20170501|2016-11-22 08:30,22,442.75,445.75,442.5,444,74
20170501|2016-11-22 09:00,22,444,445,443.25,443.25,80
20170501|2016-11-22 09:30,22,443.5,445.75,442.75,445.5,113
20170501|2016-11-22 10:00,22,446,447.25,446,447.25,96
20170501|2016-11-22 10:30,22,447.25,447.5,446.5,446.5,60
20170501|2016-11-22 11:00,22,446.75,447.25,445.25,445.75,36
20170501|2016-11-22 11:30,22,446,447.25,446,446.75,12
20170501|2016-11-22 12:00,22,446.5,447,446.25,446.75,11
20170501|2016-11-22 12:30,22,446.75,447.75,446.75,447.75,229
20170501|2016-11-22 13:00,22,447.75,447.75,445.25,447.25,359
20170501|2016-11-22 19:00,23,445.75,446,445,445.5,9
20170501|2016-11-22 22:30,23,445.25,445.25,445.25,445.25,1
20170501|2016-11-22 23:00,23,444.25,444.25,444.25,444.25,1
20170501|2016-11-23 00:00,23,443.25,443.25,443.25,443.25,18
20170501|2016-11-23 05:00,23,443.5,443.5,443.5,443.5,1
20170501|2016-11-23 06:30,23,443.75,443.75,443.75,443.75,1
20170501|2016-11-23 07:00,23,444.25,444.25,443.75,443.75,4
20170501|2016-11-23 07:30,23,444,444,442.75,442.75,6
20170501|2016-11-23 08:30,23,442.5,442.5,437.75,440.25,185
20170501|2016-11-23 09:00,23,440,441.25,439.25,441,174
20170501|2016-11-23 09:30,23,441,444.75,441,443.75,99
20170501|2016-11-23 10:00,23,443.25,443.25,442.5,443,48
20170501|2016-11-23 10:30,23,443.25,444,442.75,442.75,27
20170501|2016-11-23 11:00,23,442.5,445,442.5,444.75,34
20170501|2016-11-23 11:30,23,445,445.25,444,445.25,34
20170501|2016-11-23 12:00,23,445,445,443.5,443.75,39
20170501|2016-11-23 12:30,23,443.75,445,443.75,445,24
20170501|2016-11-23 13:00,23,444.75,446,444.5,445,228
20170501|2016-11-25 08:30,25,445,446.5,443.5,443.75,110
20170501|2016-11-25 09:00,25,443.25,445.5,443.25,444,40
20170501|2016-11-25 09:30,25,444.25,444.25,441.75,442.5,87
20170501|2016-11-25 10:00,25,442.5,444,440.75,441,63
20170501|2016-11-25 10:30,25,441.25,442.25,441.25,441.5,35
20170501|2016-11-25 11:00,25,442,442.5,441.75,442.25,13
20170501|2016-11-25 11:30,25,442.25,443.5,439.75,440,169
20170501|2016-11-25 12:00,25,440.25,441.5,440.25,441.5,33
20170501|2016-11-27 19:00,28,441.5,443,441.5,442.5,64
20170501|2016-11-27 19:30,28,442.5,442.5,442.25,442.5,40
20170501|2016-11-27 20:00,28,442.5,442.5,442.5,442.5,4
20170501|2016-11-27 22:30,28,442.5,443,442.5,443,11
20170501|2016-11-27 23:30,28,442.5,443,442.5,443,12
20170501|2016-11-28 00:00,28,443.5,443.5,443.5,443.5,3
20170501|2016-11-28 00:30,28,444,444,444,444,1
20170501|2016-11-28 01:00,28,444,444.25,443.75,443.75,5
20170501|2016-11-28 01:30,28,443.75,443.75,443.25,443.5,11
20170501|2016-11-28 02:00,28,443,443,443,443,1
20170501|2016-11-28 03:00,28,443,443,442.75,442.75,5
20170501|2016-11-28 04:00,28,442.5,442.5,442.25,442.25,10
20170501|2016-11-28 04:30,28,442,442,439.75,440.25,32
20170501|2016-11-28 05:30,28,440.5,440.5,440.5,440.5,1
20170501|2016-11-28 06:00,28,441,441,441,441,4
20170501|2016-11-28 06:30,28,440.25,440.25,440.25,440.25,3
20170501|2016-11-28 07:00,28,440.75,441,439.75,439.75,14
20170501|2016-11-28 07:30,28,439.75,440.25,439.75,440.25,2
20170501|2016-11-28 08:30,28,440.5,441.25,438.25,438.25,276
20170501|2016-11-28 09:00,28,438.25,442,438.25,442,128
20170501|2016-11-28 09:30,28,441.75,442.75,439.75,439.75,95
20170501|2016-11-28 10:00,28,440,440.75,439.75,440,88
20170501|2016-11-28 10:30,28,440.25,441,440,440.75,29
20170501|2016-11-28 11:00,28,440.75,442.25,440.5,441.25,118
20170501|2016-11-28 11:30,28,441,441.5,440.75,441,34
20170501|2016-11-28 12:00,28,441.25,442.25,441.25,442,19
20170501|2016-11-28 12:30,28,442,442,441.25,441.75,22
20170501|2016-11-28 13:00,28,441.75,443.5,441.75,442.25,234
20170501|2016-11-28 19:00,29,442.25,442.25,441,441,15
20170501|2016-11-28 19:30,29,440.5,440.5,440.5,440.5,5
20170501|2016-11-28 21:30,29,438.75,439,438.75,439,13
20170501|2016-11-28 22:00,29,439,439,438.25,438.25,28
20170501|2016-11-28 22:30,29,438.5,438.5,438.5,438.5,10
20170501|2016-11-28 23:00,29,438.75,439,438.25,438.25,67
20170501|2016-11-29 00:00,29,438.25,438.25,438,438.25,55
20170501|2016-11-29 01:00,29,438,438,438,438,1
20170501|2016-11-29 01:30,29,437.75,437.75,437.5,437.5,8
20170501|2016-11-29 03:00,29,437.75,437.75,437.5,437.5,5
20170501|2016-11-29 03:30,29,437.5,437.5,437.5,437.5,1
20170501|2016-11-29 04:00,29,437,437.25,436.75,437.25,27
20170501|2016-11-29 04:30,29,437.5,437.5,437.5,437.5,1
20170501|2016-11-29 06:00,29,436.75,436.75,436.75,436.75,1
20170501|2016-11-29 07:00,29,437,437.25,435.25,436,232
20170501|2016-11-29 07:30,29,435.75,435.75,435.25,435.25,37
20170501|2016-11-29 08:30,29,436,437.75,433.75,437.75,397
20170501|2016-11-29 09:00,29,437.5,439.25,436.75,438.75,186
20170501|2016-11-29 09:30,29,438.5,438.5,435,435,72
20170501|2016-11-29 10:00,29,434.75,435.25,433.5,433.5,198
20170501|2016-11-29 10:30,29,433.75,434.25,433.75,433.75,104
20170501|2016-11-29 11:00,29,434,434.25,433.25,433.25,77
20170501|2016-11-29 11:30,29,433,433.5,433,433.5,90
20170501|2016-11-29 12:00,29,433.5,433.5,432.25,432.25,47
20170501|2016-11-29 12:30,29,432.5,432.5,432,432,24
20170501|2016-11-29 13:00,29,431.75,431.75,429.5,429.5,651
20170501|2016-11-29 19:00,30,430.5,431.75,430.5,431.5,16
20170501|2016-11-29 19:30,30,431.25,431.5,431,431.5,15
20170501|2016-11-29 20:00,30,431,431,430.5,430.5,8
20170501|2016-11-29 20:30,30,430,430,429.5,429.5,7
20170501|2016-11-29 21:30,30,429.25,429.5,429.25,429.25,13
20170501|2016-11-29 22:30,30,429.5,429.5,429.5,429.5,8
20170501|2016-11-30 01:30,30,431.5,431.5,431.5,431.5,1
20170501|2016-11-30 03:00,30,432,432,432,432,2
20170501|2016-11-30 04:00,30,432.75,433.25,432.75,433.25,2
20170501|2016-11-30 05:00,30,433.25,433.25,433,433,4
20170501|2016-11-30 06:00,30,433.75,433.75,433.75,433.75,6
20170501|2016-11-30 06:30,30,433.75,434,433,433.5,60
20170501|2016-11-30 07:00,30,433.5,433.5,432.25,432.25,61
20170501|2016-11-30 07:30,30,432.75,432.75,431.25,431.5,26
20170501|2016-11-30 08:30,30,432.5,432.75,430.25,432.25,244
20170501|2016-11-30 09:00,30,432,432,428.5,428.75,135
20170501|2016-11-30 09:30,30,429,430.25,428.75,430.25,51
20170501|2016-11-30 10:00,30,430.25,430.25,429,430,105
20170501|2016-11-30 10:30,30,429.75,430.5,429.25,429.25,31
20170501|2016-11-30 11:00,30,429.5,429.75,428.25,429,78
20170501|2016-11-30 11:30,30,428.5,428.75,425.75,425.75,88
20170501|2016-11-30 12:00,30,426,426.5,425.25,425.75,454
20170501|2016-11-30 12:30,30,425.75,425.75,423.75,424.5,187
20170501|2016-11-30 13:00,30,424.25,424.25,421.25,421.5,259
20170501|2016-11-30 19:00,1,422,422.5,421.25,422,13
20170501|2016-11-30 20:00,1,421,421.5,420.75,421,18
20170501|2016-11-30 20:30,1,421.75,421.75,421.75,421.75,3
20170501|2016-11-30 21:00,1,421.75,421.75,421.75,421.75,3
20170501|2016-11-30 22:30,1,421.5,421.75,421.5,421.75,15
20170501|2016-11-30 23:00,1,421.5,421.75,421.5,421.75,18
20170501|2016-11-30 23:30,1,421.75,422,421.75,421.75,6
20170501|2016-12-01 00:00,1,422,422,422,422,6
20170501|2016-12-01 00:30,1,422.25,422.25,421.75,421.75,55
20170501|2016-12-01 01:00,1,422,422,422,422,7
20170501|2016-12-01 02:30,1,422.75,423,422.75,422.75,6
20170501|2016-12-01 03:30,1,422.5,422.5,422.5,422.5,1
20170501|2016-12-01 04:00,1,422.25,422.25,422.25,422.25,3
20170501|2016-12-01 04:30,1,422,422,422,422,2
20170501|2016-12-01 05:30,1,422.5,422.5,422.25,422.25,2
20170501|2016-12-01 06:00,1,423,423,423,423,1
20170501|2016-12-01 07:00,1,423,423,423,423,9
20170501|2016-12-01 07:30,1,422.25,422.25,421.5,421.75,72
20170501|2016-12-01 08:30,1,421.5,422.5,419.75,420.25,239
20170501|2016-12-01 09:00,1,420.25,420.25,417.75,418.5,133
20170501|2016-12-01 09:30,1,418.5,418.75,416.75,416.75,146
20170501|2016-12-01 10:00,1,416.5,417.75,415.75,417.25,190
20170501|2016-12-01 10:30,1,417.25,417.25,415.25,415.25,184
20170501|2016-12-01 11:00,1,415.5,416.25,415.25,416,89
20170501|2016-12-01 11:30,1,415.25,415.5,413,415.5,249
20170501|2016-12-01 12:00,1,415.5,415.75,413.75,413.75,116
20170501|2016-12-01 12:30,1,413.75,415.25,413.5,413.75,92
20170501|2016-12-01 13:00,1,413.5,415.5,413,414.25,189
20170501|2016-12-01 19:00,2,419.5,419.5,416,416,25
20170501|2016-12-01 19:30,2,417.5,417.5,417,417,6
20170501|2016-12-01 20:30,2,417.5,417.5,417,417,17
20170501|2016-12-01 21:00,2,417.5,417.5,417.5,417.5,16
20170501|2016-12-01 22:00,2,417.5,418,417.5,418,7
20170501|2016-12-01 22:30,2,417.75,417.75,417.75,417.75,1
20170501|2016-12-02 00:00,2,418,418.5,418,418.5,13
20170501|2016-12-02 00:30,2,418.25,418.25,418.25,418.25,1
20170501|2016-12-02 01:30,2,418.25,418.25,418.25,418.25,3
20170501|2016-12-02 02:00,2,419,419,418.25,418.25,3
20170501|2016-12-02 03:30,2,418,418,418,418,3
20170501|2016-12-02 05:00,2,418.25,418.25,418.25,418.25,14
20170501|2016-12-02 05:30,2,418.25,418.25,418.25,418.25,1
20170501|2016-12-02 06:00,2,418.75,419.75,418.75,419.75,5
20170501|2016-12-02 06:30,2,419.5,419.75,419.5,419.75,3
20170501|2016-12-02 07:00,2,419.75,419.75,419.25,419.25,41
20170501|2016-12-02 07:30,2,419.5,419.5,419.5,419.5,3
20170501|2016-12-02 08:30,2,420.25,421.5,417.75,417.75,115
20170501|2016-12-02 09:00,2,418,418.75,416.25,417,150
20170501|2016-12-02 09:30,2,416.5,418.25,416.5,417.5,120
20170501|2016-12-02 10:00,2,417.25,419.75,417,419.75,53
20170501|2016-12-02 10:30,2,419.75,419.75,417.25,417.25,23
20170501|2016-12-02 11:00,2,417.25,418.25,417,417.25,22
20170501|2016-12-02 11:30,2,417.5,419.5,417.25,419.5,36
20170501|2016-12-02 12:00,2,419.5,420,417.75,418,35
20170501|2016-12-02 12:30,2,418,418.25,417.5,418,20
20170501|2016-12-02 13:00,2,418,421.25,417.75,420.5,160
20170501|2016-12-04 19:00,5,420,421.25,419.75,421.25,22
20170501|2016-12-04 20:00,5,421,421,421,421,5
20170501|2016-12-04 23:00,5,421.25,421.25,421.25,421.25,1
20170501|2016-12-05 01:30,5,420.75,420.75,420.75,420.75,1
20170501|2016-12-05 03:00,5,420.75,420.75,420.75,420.75,2
20170501|2016-12-05 05:30,5,421.5,421.5,421.5,421.5,1
20170501|2016-12-05 06:30,5,421.25,421.25,421.25,421.25,1
20170501|2016-12-05 07:00,5,421.5,421.5,421.5,421.5,7
20170501|2016-12-05 07:30,5,421.75,422,421.5,421.5,3
20170501|2016-12-05 08:30,5,422,423.5,420,422,388
20170501|2016-12-05 09:00,5,422.25,422.5,418.5,420.25,211
20170501|2016-12-05 09:30,5,420.25,420.75,418.75,419,137
20170501|2016-12-05 10:00,5,419.25,420,418,418.75,195
20170501|2016-12-05 10:30,5,418.5,419.75,417.5,419.5,54
20170501|2016-12-05 11:00,5,419.75,420.75,419.5,419.75,112
20170501|2016-12-05 11:30,5,419.75,420.75,419.25,420.25,231
20170501|2016-12-05 12:00,5,420.5,421.75,419.75,421.75,219
20170501|2016-12-05 12:30,5,421.75,422,420.75,420.75,104
20170501|2016-12-05 13:00,5,420.5,422,419,420,216
20170501|2016-12-05 20:30,6,421.5,421.5,421.5,421.5,1
20170501|2016-12-06 01:30,6,421.75,421.75,421.25,421.25,9
20170501|2016-12-06 02:30,6,421,421,421,421,2
20170501|2016-12-06 03:00,6,420.75,422,420.75,422,10
20170501|2016-12-06 03:30,6,422.75,422.75,422.5,422.5,7
20170501|2016-12-06 04:30,6,422.25,422.25,422.25,422.25,3
20170501|2016-12-06 05:30,6,422.5,422.5,422.5,422.5,2
20170501|2016-12-06 06:00,6,422.5,422.5,422.5,422.5,2
20170501|2016-12-06 06:30,6,422.25,422.5,422.25,422.5,3
20170501|2016-12-06 07:00,6,422.75,422.75,421.5,421.5,68
20170501|2016-12-06 07:30,6,421.75,421.75,421.25,421.75,135
20170501|2016-12-06 08:30,6,422,423.25,420.75,422.75,263
20170501|2016-12-06 09:00,6,423,423,421.75,422.5,157
20170501|2016-12-06 09:30,6,422.75,423.75,422.5,423,361
20170501|2016-12-06 10:00,6,422.75,422.75,421,422.75,166
20170501|2016-12-06 10:30,6,422.75,423,422.25,422.5,36
20170501|2016-12-06 11:00,6,422.5,422.5,418.5,418.5,63
20170501|2016-12-06 11:30,6,418.25,420.25,418.25,420,196
20170501|2016-12-06 12:00,6,420,420,418,418.5,161
20170501|2016-12-06 12:30,6,418,418.5,417,418.25,250
20170501|2016-12-06 13:00,6,417.75,418.25,416,416,370
20170501|2016-12-06 19:00,7,417,417,417,417,2
20170501|2016-12-06 19:30,7,417.75,417.75,417.75,417.75,11
20170501|2016-12-06 21:00,7,417.25,417.25,417.25,417.25,2
20170501|2016-12-06 21:30,7,417.5,417.5,417.5,417.5,5
20170501|2016-12-06 23:30,7,418.25,418.5,418.25,418.25,5
20170501|2016-12-07 01:00,7,416.75,416.75,416.75,416.75,11
20170501|2016-12-07 02:30,7,416,416,415,415,26
20170501|2016-12-07 03:00,7,415,415,415,415,2
20170501|2016-12-07 07:00,7,416,416,415.25,415.5,7
20170501|2016-12-07 07:30,7,414.75,414.75,414.75,414.75,1
20170501|2016-12-07 08:30,7,415,417.5,414.75,415.25,302
20170501|2016-12-07 09:00,7,415,416,413.25,413.75,221
20170501|2016-12-07 09:30,7,413.75,413.75,412.5,413.5,190
20170501|2016-12-07 10:00,7,413.5,414.25,413.25,413.5,154
20170501|2016-12-07 10:30,7,412.5,415.75,412.5,414.75,380
20170501|2016-12-07 11:00,7,414.5,415,413.5,414.75,99
20170501|2016-12-07 11:30,7,415,415,411.75,413,108
20170501|2016-12-07 12:00,7,412.5,412.5,412,412.5,90
20170501|2016-12-07 12:30,7,412.5,412.75,412.25,412.5,63
20170501|2016-12-07 13:00,7,412.75,413,411.5,413,346
20170501|2016-12-07 19:00,8,413,414.5,413,414.5,45
20170501|2016-12-07 21:00,8,413.5,413.5,413.25,413.25,17
20170501|2016-12-07 21:30,8,414,414,414,414,1
20170501|2016-12-07 22:00,8,413.25,413.25,413.25,413.25,8
20170501|2016-12-07 22:30,8,413.25,413.25,413.25,413.25,1
20170501|2016-12-08 01:00,8,416.75,416.75,416.75,416.75,1
20170501|2016-12-08 02:00,8,418,418,418,418,19
20170501|2016-12-08 02:30,8,418,418.75,417.5,417.5,7
20170501|2016-12-08 03:00,8,417,417,416.75,416.75,2
20170501|2016-12-08 05:00,8,417.25,417.25,417.25,417.25,2
20170501|2016-12-08 06:00,8,417.25,418,417.25,418,2
20170501|2016-12-08 06:30,8,417.75,417.75,416.75,416.75,29
20170501|2016-12-08 07:00,8,416.75,416.75,416,416.25,10
20170501|2016-12-08 07:30,8,416.5,416.5,416.25,416.25,11
20170501|2016-12-08 08:30,8,417,418.75,415.75,415.75,760
20170501|2016-12-08 09:00,8,414.5,414.75,413.25,413.75,145
20170501|2016-12-08 09:30,8,413,415.75,411.75,415.75,383
20170501|2016-12-08 10:00,8,416.25,416.75,415.5,416.75,114
20170501|2016-12-08 10:30,8,416.5,416.5,413.75,413.75,107
20170501|2016-12-08 11:00,8,414,414.25,412.25,413.5,86
20170501|2016-12-08 11:30,8,413.25,413.5,411.75,413.25,118
20170501|2016-12-08 12:00,8,413.25,414.75,412.5,414.75,121
20170501|2016-12-08 12:30,8,414.5,415.5,414,414.25,99
20170501|2016-12-08 13:00,8,414.5,417,413,416.25,286
20170501|2016-12-08 19:00,9,417.25,417.75,415.25,415.25,27
20170501|2016-12-08 19:30,9,415.75,415.75,414,414,2
20170501|2016-12-08 20:00,9,413.75,413.75,413.75,413.75,3
20170501|2016-12-08 20:30,9,414.5,414.75,414.5,414.75,3
20170501|2016-12-08 21:30,9,413.75,413.75,413.75,413.75,1
20170501|2016-12-08 22:00,9,413.5,413.5,413.5,413.5,8
20170501|2016-12-09 01:00,9,415.5,415.5,415.5,415.5,2
20170501|2016-12-09 01:30,9,415,415,415,415,1
20170501|2016-12-09 02:30,9,415,415,415,415,1
20170501|2016-12-09 04:00,9,415.75,416.5,415.75,416.25,8
20170501|2016-12-09 05:00,9,415.75,415.75,415.75,415.75,2
20170501|2016-12-09 05:30,9,415.25,415.25,415.25,415.25,3
20170501|2016-12-09 07:00,9,415.75,415.75,415.75,415.75,2
20170501|2016-12-09 07:30,9,415.25,415.25,415.25,415.25,1
20170501|2016-12-09 08:30,9,417.25,417.25,413,414,215
20170501|2016-12-09 09:00,9,414.25,414.25,412.75,413.5,132
20170501|2016-12-09 09:30,9,413.5,416.75,413.25,416.75,57
20170501|2016-12-09 10:00,9,416.75,416.75,414.75,415.75,65
20170501|2016-12-09 10:30,9,415.75,416.75,415.5,415.5,47
20170501|2016-12-09 11:00,9,415.25,416.5,414.5,415,68
20170501|2016-12-09 11:30,9,414.25,417,414.25,417,97
20170501|2016-12-09 12:00,9,417,419.5,417,418.75,87
20170501|2016-12-09 12:30,9,418.75,419,417.75,419,27
20170501|2016-12-09 13:00,9,418.75,425.75,418.75,423.25,519
20170501|2016-12-11 19:00,12,425.5,426,425.25,426,18
20170501|2016-12-11 20:30,12,426,426,425.75,425.75,28
20170501|2016-12-11 21:00,12,426,426,426,426,4
20170501|2016-12-11 21:30,12,426.25,426.25,426.25,426.25,31
20170501|2016-12-11 22:00,12,426.25,426.25,426.25,426.25,20
20170501|2016-12-12 00:00,12,424.75,424.75,423.5,423.5,6
20170501|2016-12-12 00:30,12,424.25,424.5,424.25,424.25,9
20170501|2016-12-12 02:00,12,423,423,423,423,1
20170501|2016-12-12 02:30,12,422.75,422.75,422,422.5,15
20170501|2016-12-12 03:00,12,422.75,423,422.75,423,9
20170501|2016-12-12 05:30,12,420.75,420.75,420.75,420.75,2
20170501|2016-12-12 06:30,12,419.5,419.5,419.5,419.5,3
20170501|2016-12-12 07:00,12,419.25,419.25,419,419,6
20170501|2016-12-12 07:30,12,419.25,419.25,418.25,418.5,8
20170501|2016-12-12 08:30,12,419.5,422.25,419.25,421.25,100
20170501|2016-12-12 09:00,12,420.75,421,420,420.75,32
20170501|2016-12-12 09:30,12,421,421,418.75,420.75,69
20170501|2016-12-12 10:00,12,420.75,421.25,420.25,420.5,81
20170501|2016-12-12 10:30,12,420.5,421.5,420.5,421.25,30
20170501|2016-12-12 11:00,12,421,422,421,421.5,92
20170501|2016-12-12 11:30,12,421.25,422.25,421,422.25,35
20170501|2016-12-12 12:00,12,422.5,423,421.75,422.75,8
20170501|2016-12-12 12:30,12,424.25,424.5,423.75,424.25,22
20170501|2016-12-12 13:00,12,423.75,427,423.75,425.25,219
20170501|2016-12-12 19:00,13,426.25,426.25,426.25,426.25,12
20170501|2016-12-12 19:30,13,424.75,424.75,424.75,424.75,1
20170501|2016-12-12 21:00,13,423.5,423.5,423.5,423.5,2
20170501|2016-12-12 22:00,13,423.5,423.5,423.5,423.5,8
20170501|2016-12-12 22:30,13,423.25,423.25,423.25,423.25,2
20170501|2016-12-12 23:30,13,423.25,423.25,423,423,26
20170501|2016-12-13 00:00,13,423.25,424,423.25,423.75,12
20170501|2016-12-13 00:30,13,423.75,424.75,423.75,424,16
20170501|2016-12-13 01:00,13,424,424,423.75,423.75,10
20170501|2016-12-13 01:30,13,423.75,423.75,423.5,423.5,17
20170501|2016-12-13 02:00,13,423.5,423.75,423.5,423.75,15
20170501|2016-12-13 02:30,13,423.5,423.5,423.5,423.5,5
20170501|2016-12-13 03:00,13,423.5,424.75,423.5,424.75,5
20170501|2016-12-13 03:30,13,424.75,424.75,424.5,424.5,2
20170501|2016-12-13 04:00,13,424.75,425.5,424.75,425.5,3
20170501|2016-12-13 04:30,13,425.75,425.75,425.5,425.5,2
20170501|2016-12-13 05:30,13,426,426,426,426,1
20170501|2016-12-13 06:00,13,426,426,426,426,1
20170501|2016-12-13 06:30,13,425.25,425.25,425.25,425.25,1
20170501|2016-12-13 07:00,13,425,425,425,425,1
20170501|2016-12-13 07:30,13,424.75,424.75,424.75,424.75,1
20170501|2016-12-13 08:30,13,425,430,425,428,177
20170501|2016-12-13 09:00,13,428,429.75,427.5,429,97
20170501|2016-12-13 09:30,13,429,430,429,429.75,57
20170501|2016-12-13 10:00,13,430.25,431,429.75,431,84
20170501|2016-12-13 10:30,13,430.75,431,430.25,430.25,35
20170501|2016-12-13 11:00,13,430.25,430.25,428.75,429.75,30
20170501|2016-12-13 11:30,13,429.5,430.5,429,429.5,23
20170501|2016-12-13 12:00,13,429.5,429.5,428,428,34
20170501|2016-12-13 12:30,13,427.75,428.5,427.75,428.5,86
20170501|2016-12-13 13:00,13,428.5,428.75,425.5,425.75,156
20170501|2016-12-13 19:00,14,425.25,426,425.25,426,8
20170501|2016-12-13 21:30,14,425.5,425.5,425.5,425.5,8
20170501|2016-12-13 22:00,14,425.5,425.5,425.25,425.25,36
20170501|2016-12-13 23:00,14,425,425,425,425,1
20170501|2016-12-14 01:00,14,424.25,424.25,424.25,424.25,16
20170501|2016-12-14 03:00,14,424,424,424,424,2
20170501|2016-12-14 03:30,14,424,424,424,424,6
20170501|2016-12-14 04:00,14,424,424,424,424,5
20170501|2016-12-14 06:30,14,424.25,424.25,424.25,424.25,1
20170501|2016-12-14 07:00,14,424.25,424.25,424.25,424.25,1
20170501|2016-12-14 07:30,14,424,424.5,424,424.5,8
20170501|2016-12-14 08:30,14,425,428,424,428,181
20170501|2016-12-14 09:00,14,428,429,427,428.75,209
20170501|2016-12-14 09:30,14,428.75,428.75,427,428,88
20170501|2016-12-14 10:00,14,427.75,428,426.25,427.5,90
20170501|2016-12-14 10:30,14,427.25,428.5,427.25,428.5,94
20170501|2016-12-14 11:00,14,428,428.25,427,427.25,53
20170501|2016-12-14 11:30,14,427.5,428.75,427.5,427.75,52
20170501|2016-12-14 12:00,14,427.25,428.75,427,428.5,43
20170501|2016-12-14 12:30,14,428.5,430,428.5,429.75,46
20170501|2016-12-14 13:00,14,430,431.75,428.25,430.75,278
20170501|2016-12-14 19:00,15,430.25,430.25,430.25,430.25,1
20170501|2016-12-14 20:30,15,429.75,430,429.75,430,2
20170501|2016-12-14 21:00,15,430.5,430.5,430.5,430.5,1
20170501|2016-12-14 21:30,15,430.75,430.75,430.75,430.75,3
20170501|2016-12-15 00:00,15,430.5,430.75,430.5,430.75,5
20170501|2016-12-15 00:30,15,431,431,430.5,430.5,29
20170501|2016-12-15 01:00,15,430.5,430.5,430.25,430.25,29
20170501|2016-12-15 02:30,15,428.75,428.75,428.75,428.75,1
20170501|2016-12-15 03:00,15,428.75,429,428.75,428.75,4
20170501|2016-12-15 03:30,15,428.25,428.25,428.25,428.25,1
20170501|2016-12-15 04:30,15,428.75,429,428.75,429,4
20170501|2016-12-15 05:30,15,428,428.75,428,428.75,59
20170501|2016-12-15 06:00,15,428.75,428.75,428.5,428.5,17
20170501|2016-12-15 06:30,15,429,429,429,429,1
20170501|2016-12-15 07:00,15,429.25,429.75,428.5,428.5,83
20170501|2016-12-15 07:30,15,428.75,429,428.75,429,5
20170501|2016-12-15 08:30,15,428.25,430,427.25,430,201
20170501|2016-12-15 09:00,15,429.5,429.5,427.5,428.5,102
20170501|2016-12-15 09:30,15,428.5,429,427.5,427.5,27
20170501|2016-12-15 10:00,15,427.5,427.5,425,425.5,128
20170501|2016-12-15 10:30,15,425,425.5,423,423.75,126
20170501|2016-12-15 11:00,15,423.5,426.5,423.25,424.75,102
20170501|2016-12-15 11:30,15,425,426.75,425,425.75,47
20170501|2016-12-15 12:00,15,425.5,426.25,425.5,426.25,58
20170501|2016-12-15 12:30,15,426.5,427,426,426.5,34
20170501|2016-12-15 13:00,15,426.25,426.25,423.25,423.25,335
20170501|2016-12-15 19:00,16,423,424,423,424,17
20170501|2016-12-15 19:30,16,424,424,424,424,1
20170501|2016-12-15 20:30,16,424,424.25,424,424.25,11
20170501|2016-12-15 22:00,16,423.5,423.5,423,423,30
20170501|2016-12-15 23:30,16,423,423.75,423,423.5,43
20170501|2016-12-16 00:00,16,423.25,423.25,423,423.25,12
20170501|2016-12-16 00:30,16,423.25,423.25,423,423,10
20170501|2016-12-16 01:00,16,423,423,423,423,1
20170501|2016-12-16 02:00,16,423,423,423,423,1
20170501|2016-12-16 02:30,16,422.25,422.25,421.75,421.75,7
20170501|2016-12-16 03:00,16,422.25,422.25,422,422,2
20170501|2016-12-16 03:30,16,421.75,422,421.5,422,19
20170501|2016-12-16 04:00,16,422,422.25,422,422,12
20170501|2016-12-16 04:30,16,422,422,421.5,421.5,8
20170501|2016-12-16 05:00,16,421.5,421.5,421.5,421.5,4
20170501|2016-12-16 05:30,16,421.75,421.75,421.75,421.75,4
20170501|2016-12-16 06:00,16,422,422,422,422,1
20170501|2016-12-16 06:30,16,422,422.25,422,422.25,6
20170501|2016-12-16 07:00,16,422,422.25,422,422,9
20170501|2016-12-16 07:30,16,422.25,422.25,421.75,421.75,3
20170501|2016-12-16 08:30,16,422,424,421.75,422.75,156
20170501|2016-12-16 09:00,16,423,423.25,422,423,127
20170501|2016-12-16 09:30,16,422.75,422.75,421.75,421.75,43
20170501|2016-12-16 10:00,16,421.25,427.25,421.25,426.5,137
20170501|2016-12-16 10:30,16,426.25,426.25,424.5,425.75,14
20170501|2016-12-16 11:00,16,425.75,425.75,424,424,20
20170501|2016-12-16 11:30,16,423.75,424.25,423.75,423.75,29
20170501|2016-12-16 12:00,16,423.75,423.75,422.75,423.25,25
20170501|2016-12-16 12:30,16,423.5,426.5,423.25,426.5,39
20170501|2016-12-16 13:00,16,426,427,425.5,427,190
20170501|2016-12-18 19:00,19,427.75,430.5,427.75,430.5,8
20170501|2016-12-18 19:30,19,430.5,430.5,430.5,430.5,2
20170501|2016-12-18 20:30,19,430.75,430.75,430.75,430.75,9
20170501|2016-12-19 01:30,19,429.5,429.5,429.5,429.5,1
20170501|2016-12-19 02:00,19,430.5,430.5,430.5,430.5,1
20170501|2016-12-19 02:30,19,430.5,430.5,430.5,430.5,3
20170501|2016-12-19 03:00,19,430.5,430.5,430.5,430.5,2
20170501|2016-12-19 04:30,19,429.5,429.5,429.5,429.5,2
20170501|2016-12-19 06:30,19,429,429.5,429,429.5,4
20170501|2016-12-19 07:00,19,429.25,429.5,429,429.25,13
20170501|2016-12-19 07:30,19,429.25,429.5,429,429.5,3
20170501|2016-12-19 08:30,19,429.25,431,425.75,427.75,238
20170501|2016-12-19 09:00,19,428,429.25,426,426,41
20170501|2016-12-19 09:30,19,426.5,426.5,423.5,423.5,123
20170501|2016-12-19 10:00,19,423.75,424,422.5,424,99
20170501|2016-12-19 10:30,19,423.75,423.75,422.75,423.75,31
20170501|2016-12-19 11:00,19,423.25,424.25,423,423.5,36
20170501|2016-12-19 11:30,19,423.5,423.5,423,423,17
20170501|2016-12-19 12:00,19,423,424,422.75,423.5,16
20170501|2016-12-19 12:30,19,423,425.75,423,425.75,107
20170501|2016-12-19 13:00,19,426,427.25,424.5,427,279
20170501|2016-12-19 19:00,20,425.5,426.25,425.25,426.25,45
20170501|2016-12-19 19:30,20,426.25,426.25,426.25,426.25,2
20170501|2016-12-19 20:00,20,426,426,426,426,1
20170501|2016-12-20 00:00,20,425.75,425.75,425.75,425.75,1
20170501|2016-12-20 02:00,20,425.25,425.25,425.25,425.25,1
20170501|2016-12-20 04:00,20,424.75,424.75,424.25,424.25,2
20170501|2016-12-20 05:00,20,424.5,424.5,424.5,424.5,6
20170501|2016-12-20 06:00,20,424,424,424,424,1
20170501|2016-12-20 06:30,20,423.75,423.75,423.75,423.75,3
20170501|2016-12-20 07:00,20,423.25,423.25,423.25,423.25,4
20170501|2016-12-20 07:30,20,422.75,422.75,422.25,422.25,6
20170501|2016-12-20 08:30,20,422,428.5,421,428.5,354
20170501|2016-12-20 09:00,20,428.5,428.5,426.5,426.5,70
20170501|2016-12-20 09:30,20,427.25,427.25,423.75,424,62
20170501|2016-12-20 10:00,20,424,425.5,424,424,35
20170501|2016-12-20 10:30,20,424.25,424.25,423.5,423.5,38
20170501|2016-12-20 11:00,20,423.75,424.75,423.25,424.75,7
20170501|2016-12-20 11:30,20,424.75,425.5,424.5,425.5,17
20170501|2016-12-20 12:00,20,425.25,425.5,424.5,424.5,26
20170501|2016-12-20 12:30,20,424,424,423.25,423.5,11
20170501|2016-12-20 13:00,20,424.25,425.75,423.5,424.5,83
20170501|2016-12-20 19:00,21,422.5,422.5,422,422,2
20170501|2016-12-20 19:30,21,423.5,423.5,423.5,423.5,1
20170501|2016-12-20 20:30,21,423,423,423,423,3
20170501|2016-12-20 21:00,21,423,423,423,423,1
20170501|2016-12-21 00:00,21,424.5,424.5,424.5,424.5,3
20170501|2016-12-21 07:00,21,422.25,422.5,422.25,422.5,4
20170501|2016-12-21 08:30,21,422.5,423.75,422,423.25,77
20170501|2016-12-21 09:00,21,423,423.25,422.5,422.75,19
20170501|2016-12-21 09:30,21,422.5,422.75,422.25,422.5,62
20170501|2016-12-21 10:00,21,422.25,422.75,422.25,422.5,8
20170501|2016-12-21 10:30,21,422.5,423,422.5,422.5,5
20170501|2016-12-21 11:00,21,422.75,423.25,422.5,423,62
20170501|2016-12-21 11:30,21,423.25,423.5,422.75,423.25,31
20170501|2016-12-21 12:00,21,422.25,423,421.75,423,20
20170501|2016-12-21 12:30,21,423,423,421.25,421.5,30
20170501|2016-12-21 13:00,21,421.75,421.75,420.25,420.25,166
20170501|2016-12-21 19:00,22,420,420.25,420,420.25,72
20170501|2016-12-21 19:30,22,420.25,420.25,419.75,420,46
20170501|2016-12-21 20:00,22,419.5,419.5,419.5,419.5,5
20170501|2016-12-21 20:30,22,419.5,419.5,419.5,419.5,1
20170501|2016-12-22 00:00,22,419.75,419.75,419.75,419.75,1
20170501|2016-12-22 01:00,22,419.25,419.25,419.25,419.25,21
20170501|2016-12-22 02:00,22,419.25,419.25,419.25,419.25,2
20170501|2016-12-22 02:30,22,419.75,419.75,419.75,419.75,1
20170501|2016-12-22 03:00,22,420.25,420.75,420.25,420.75,3
20170501|2016-12-22 05:00,22,421,421.25,421,421.25,2
20170501|2016-12-22 05:30,22,421.25,421.25,421.25,421.25,2
20170501|2016-12-22 06:00,22,420.5,420.5,420.25,420.25,2
20170501|2016-12-22 06:30,22,420.5,420.5,420.5,420.5,2
20170501|2016-12-22 07:00,22,420.75,421,420.75,420.75,6
20170501|2016-12-22 07:30,22,420.75,420.75,420.75,420.75,12
20170501|2016-12-22 08:30,22,420,421.5,419.25,419.25,168
20170501|2016-12-22 09:00,22,419.5,420,419.5,419.5,19
20170501|2016-12-22 09:30,22,419.75,419.75,418.75,419.5,45
20170501|2016-12-22 10:00,22,419.5,421.75,419.5,420.25,109
20170501|2016-12-22 10:30,22,421.25,421.25,419.25,419.25,19
20170501|2016-12-22 11:00,22,419,419.75,419,419.5,61
20170501|2016-12-22 11:30,22,419.5,420,419.5,419.5,30
20170501|2016-12-22 12:00,22,419.5,419.5,419.25,419.25,36
20170501|2016-12-22 12:30,22,419.25,420,419.25,419.5,72
20170501|2016-12-22 13:00,22,420,420,418.75,418.75,105
20170501|2016-12-22 19:00,23,419.5,419.5,419.5,419.5,3
20170501|2016-12-22 19:30,23,419.5,419.5,419.5,419.5,4
20170501|2016-12-22 20:00,23,419.5,419.5,419.5,419.5,7
20170501|2016-12-22 21:00,23,419.5,419.5,419.5,419.5,4
20170501|2016-12-23 00:00,23,419,419,419,419,6
20170501|2016-12-23 02:00,23,419.5,419.5,419.5,419.5,5
20170501|2016-12-23 02:30,23,419,419,419,419,2
20170501|2016-12-23 03:00,23,419,419,419,419,2
20170501|2016-12-23 04:00,23,418.75,418.75,418.75,418.75,2
20170501|2016-12-23 07:00,23,418.75,419,418.75,419,3
20170501|2016-12-23 07:30,23,418.75,418.75,418.5,418.5,5
20170501|2016-12-23 08:30,23,419,419.5,418.5,419,476
20170501|2016-12-23 09:00,23,418.75,419,418.5,418.5,53
20170501|2016-12-23 09:30,23,418.75,419,418.75,418.75,105
20170501|2016-12-23 10:00,23,418.75,418.75,418.5,418.5,75
20170501|2016-12-23 10:30,23,418.5,418.5,418,418.25,14
20170501|2016-12-23 11:00,23,418,418,417.25,417.5,64
20170501|2016-12-23 11:30,23,417.5,417.75,416.5,417.75,254
20170501|2016-12-23 12:00,23,417.75,417.75,417,417.5,24
20170501|2016-12-26 19:00,27,418.5,421.5,418,421.25,26
20170501|2016-12-26 20:00,27,421,421,421,421,2
20170501|2016-12-26 21:30,27,420.25,420.25,420.25,420.25,11
20170501|2016-12-26 22:00,27,420.25,420.25,420.25,420.25,8
20170501|2016-12-27 00:00,27,420.75,421.25,420.5,421.25,5
20170501|2016-12-27 02:00,27,422.5,424,422.5,424,31
20170501|2016-12-27 03:00,27,423.5,423.75,423.5,423.5,5
20170501|2016-12-27 03:30,27,423.25,423.25,423.25,423.25,2
20170501|2016-12-27 04:30,27,423.25,423.25,423.25,423.25,1
20170501|2016-12-27 05:00,27,423.25,423.25,423,423,2
20170501|2016-12-27 06:00,27,422.75,423.25,422.75,423.25,7
20170501|2016-12-27 06:30,27,423.5,423.5,423.5,423.5,2
20170501|2016-12-27 07:00,27,423.25,424,423.25,423.75,6
20170501|2016-12-27 07:30,27,423.75,424,423.75,423.75,6
20170501|2016-12-27 08:30,27,423,430,423,430,352
20170501|2016-12-27 09:00,27,430,430.5,426.75,427.5,212
20170501|2016-12-27 09:30,27,428,430.5,428,429.5,117
20170501|2016-12-27 10:00,27,429.25,429.25,426.75,426.75,213
20170501|2016-12-27 10:30,27,427,427.5,426.5,427.25,259
20170501|2016-12-27 11:00,27,426.75,427.5,426.5,427,38
20170501|2016-12-27 11:30,27,428.25,429,428.25,429,17
20170501|2016-12-27 12:00,27,429,429,428.25,429,24
20170501|2016-12-27 12:30,27,428.75,429.25,428.5,429.25,27
20170501|2016-12-27 13:00,27,428.5,430.25,427.75,429,318
20170501|2016-12-27 19:00,28,429.75,429.75,429.25,429.75,9
20170501|2016-12-27 19:30,28,430,430,430,430,4
20170501|2016-12-27 20:30,28,430.25,431,430.25,431,36
20170501|2016-12-27 21:00,28,431,431.25,431,431.25,27
20170501|2016-12-27 21:30,28,432,432.25,432,432,37
20170501|2016-12-28 00:30,28,432,432,432,432,3
20170501|2016-12-28 01:30,28,432,432,432,432,6
20170501|2016-12-28 02:00,28,432,432,432,432,5
20170501|2016-12-28 03:00,28,432,432,431,431,67
20170501|2016-12-28 03:30,28,430.75,430.75,430,430,56
20170501|2016-12-28 04:00,28,430,430.25,430,430.25,3
20170501|2016-12-28 04:30,28,430.25,430.25,429.5,429.75,47
20170501|2016-12-28 05:00,28,429.5,429.5,429.5,429.5,1
20170501|2016-12-28 05:30,28,429.25,429.25,428.75,428.75,19
20170501|2016-12-28 06:00,28,429.25,429.25,429,429,2
20170501|2016-12-28 06:30,28,429,429,429,429,1
20170501|2016-12-28 07:00,28,429,429,427.5,427.75,13
20170501|2016-12-28 07:30,28,427.25,428,427.25,428,24
20170501|2016-12-28 08:30,28,428.5,431.25,428.5,428.75,192
20170501|2016-12-28 09:00,28,428.75,428.75,426.5,427,91
20170501|2016-12-28 09:30,28,426.75,427.5,421.5,422,184
20170501|2016-12-28 10:00,28,422,422.25,421.25,421.75,77
20170501|2016-12-28 10:30,28,421.75,422.25,421.25,421.25,77
20170501|2016-12-28 11:00,28,421.25,422.25,421.25,421.75,42
20170501|2016-12-28 11:30,28,421.75,422,421.5,422,12
20170501|2016-12-28 12:00,28,422,422.75,421.75,422.75,36
20170501|2016-12-28 12:30,28,423,423.25,422.75,422.75,30
20170501|2016-12-28 13:00,28,422.75,422.75,421,421.5,370
20170501|2016-12-28 19:00,29,422.5,423.25,421.75,423.25,27
20170501|2016-12-28 19:30,29,424,424,424,424,3
20170501|2016-12-28 20:30,29,423.5,423.5,423.5,423.5,6
20170501|2016-12-28 21:00,29,423.5,423.5,423,423,4
20170501|2016-12-28 21:30,29,423.25,423.25,423.25,423.25,7
20170501|2016-12-28 22:00,29,423,423,423,423,3
20170501|2016-12-28 22:30,29,423.25,423.25,423.25,423.25,3
20170501|2016-12-29 02:30,29,423.5,423.5,423.25,423.25,2
20170501|2016-12-29 03:30,29,423.5,423.5,423.5,423.5,2
20170501|2016-12-29 07:00,29,423.25,423.5,423.25,423.5,28
20170501|2016-12-29 07:30,29,423.5,423.5,423.5,423.5,17
20170501|2016-12-29 08:30,29,423.5,424.25,423,423,215
20170501|2016-12-29 09:00,29,423,425,423,425,101
20170501|2016-12-29 09:30,29,425,425,423.5,423.5,200
20170501|2016-12-29 10:00,29,423.5,424.25,423.5,423.75,132
20170501|2016-12-29 10:30,29,423.75,425,423.25,425,74
20170501|2016-12-29 11:00,29,425.25,426.75,425.25,426.75,58
20170501|2016-12-29 11:30,29,426.75,427,426.75,427,54
20170501|2016-12-29 12:00,29,427.25,427.5,427,427.5,106
20170501|2016-12-29 12:30,29,427.25,427.25,426.75,426.75,13
20170501|2016-12-29 13:00,29,427,427.25,426.5,426.75,246
20170501|2016-12-29 19:00,30,425.25,425.25,423.75,424.75,7
20170501|2016-12-29 20:00,30,426,426,426,426,1
20170501|2016-12-29 21:00,30,426.5,426.75,426.5,426.75,7
20170501|2016-12-29 21:30,30,426.5,426.5,426.5,426.5,1
20170501|2016-12-29 23:30,30,426.5,426.5,426.5,426.5,3
20170501|2016-12-30 03:30,30,426.5,426.5,426.5,426.5,2
20170501|2016-12-30 04:00,30,426.5,426.5,426.5,426.5,3
20170501|2016-12-30 07:00,30,425.25,425.5,425.25,425.5,23
20170501|2016-12-30 07:30,30,425.5,426,425.25,425.75,52
20170501|2016-12-30 08:30,30,426.25,430.5,425.25,430.25,81
20170501|2016-12-30 09:00,30,430,430.5,429.75,430.5,132
20170501|2016-12-30 09:30,30,430.25,430.5,429.75,430,64
20170501|2016-12-30 10:00,30,430.5,430.5,430,430.25,47
20170501|2016-12-30 10:30,30,430,430.5,430,430.25,61
20170501|2016-12-30 11:00,30,430,430,429.25,429.5,32
20170501|2016-12-30 11:30,30,429.25,429.25,429,429,27
20170501|2016-12-30 12:00,30,429.25,429.25,427,427,48
20170501|2016-12-30 12:30,30,426.75,428.75,426.75,428.75,36
20170501|2016-12-30 13:00,30,428.25,431.25,426,430,344
20170501|2017-01-02 19:00,3,429,430.25,428.75,430,38
20170501|2017-01-02 19:30,3,429.75,429.75,429.5,429.5,5
20170501|2017-01-02 20:30,3,429.75,429.75,429.75,429.75,3
20170501|2017-01-02 21:30,3,430,430,430,430,8
20170501|2017-01-03 01:00,3,429.75,429.75,429.75,429.75,5
20170501|2017-01-03 01:30,3,430,430.75,430,430.75,108
20170501|2017-01-03 02:00,3,431.25,432,431.25,431.75,9
20170501|2017-01-03 02:30,3,431.75,431.75,431.75,431.75,1
20170501|2017-01-03 03:00,3,432.25,432.25,431.5,431.5,24
20170501|2017-01-03 03:30,3,431.5,432.25,431.5,431.5,13
20170501|2017-01-03 04:00,3,431,431.25,431,431.25,3
20170501|2017-01-03 04:30,3,431,431,430.75,430.75,8
20170501|2017-01-03 05:00,3,430.5,431,429.25,429.5,14
20170501|2017-01-03 06:30,3,429.75,429.75,429.75,429.75,2
20170501|2017-01-03 07:00,3,430,431.25,430,431.25,23
20170501|2017-01-03 07:30,3,430.75,431,430.75,431,3
20170501|2017-01-03 08:30,3,431,432.5,429.5,431.75,384
20170501|2017-01-03 09:00,3,431.25,432.25,430,430.25,174
20170501|2017-01-03 09:30,3,430.25,432,430.25,431.25,145
20170501|2017-01-03 10:00,3,431.25,434.5,430.75,432.75,131
20170501|2017-01-03 10:30,3,432.75,433.5,432,432.25,42
20170501|2017-01-03 11:00,3,432,432,429.75,431.5,64
20170501|2017-01-03 11:30,3,431.25,432.25,430.75,430.75,43
20170501|2017-01-03 12:00,3,430.5,431.25,430,430.25,77
20170501|2017-01-03 12:30,3,430.25,430.5,427,427.5,140
20170501|2017-01-03 13:00,3,427.5,428,425,426.5,520
20170501|2017-01-03 19:00,4,425.5,427.5,425.5,427.5,43
20170501|2017-01-03 20:00,4,427.5,427.75,427.25,427.75,15
20170501|2017-01-03 20:30,4,428,428,428,428,3
20170501|2017-01-03 21:00,4,428.5,428.5,428.5,428.5,5
20170501|2017-01-03 21:30,4,428.5,428.5,428.5,428.5,3
20170501|2017-01-03 22:00,4,428.25,428.25,428.25,428.25,2
20170501|2017-01-04 01:00,4,428.75,428.75,428.5,428.5,6
20170501|2017-01-04 02:30,4,428.5,428.5,428.25,428.25,5
20170501|2017-01-04 03:00,4,428.25,428.25,428,428,2
20170501|2017-01-04 03:30,4,428.25,428.25,428.25,428.25,1
20170501|2017-01-04 04:00,4,427.25,427.25,427,427,2
20170501|2017-01-04 04:30,4,426.75,427.75,426.75,427.5,16
20170501|2017-01-04 05:00,4,427,427,426.5,426.5,7
20170501|2017-01-04 05:30,4,426.5,426.5,426.25,426.25,2
20170501|2017-01-04 06:00,4,426.25,426.5,426.25,426.5,6
20170501|2017-01-04 06:30,4,427.75,427.75,427.75,427.75,2
20170501|2017-01-04 07:00,4,427.5,427.75,427.25,427.75,15
20170501|2017-01-04 07:30,4,427.25,427.25,427.25,427.25,2
20170501|2017-01-04 08:30,4,427.5,430.25,426.75,430.25,61
20170501|2017-01-04 09:00,4,431,431.25,430.25,430.5,70
20170501|2017-01-04 09:30,4,430.75,431.5,430.25,430.25,63
20170501|2017-01-04 10:00,4,431,431.5,431,431.25,67
20170501|2017-01-04 10:30,4,431.5,431.75,430.5,431.5,99
20170501|2017-01-04 11:00,4,431.5,432.5,431.25,431.75,61
20170501|2017-01-04 11:30,4,431.75,432,431.5,431.75,65
20170501|2017-01-04 12:00,4,432,432.75,432,432.5,66
20170501|2017-01-04 12:30,4,433,436,433,435.5,99
20170501|2017-01-04 13:00,4,435.75,438.75,435.75,436.75,237
20170501|2017-01-04 19:00,5,437.25,438,437.25,438,68
20170501|2017-01-04 20:30,5,438,438,437.75,437.75,10
20170501|2017-01-04 21:00,5,437.75,437.75,437.75,437.75,1
20170501|2017-01-04 23:00,5,438.25,438.25,438.25,438.25,3
20170501|2017-01-05 00:00,5,438.5,438.5,438.5,438.5,2
20170501|2017-01-05 02:00,5,437.75,438,437.5,437.75,7
20170501|2017-01-05 02:30,5,437,437,437,437,5
20170501|2017-01-05 03:00,5,436.5,436.5,436.25,436.25,5
20170501|2017-01-05 03:30,5,436.5,436.5,436.5,436.5,7
20170501|2017-01-05 04:00,5,436.75,436.75,436.25,436.25,2
20170501|2017-01-05 04:30,5,436,436.25,435.5,435.75,67
20170501|2017-01-05 05:30,5,436.5,436.5,436.5,436.5,5
20170501|2017-01-05 06:00,5,437.25,437.5,437.25,437.25,7
20170501|2017-01-05 06:30,5,436.75,437,436.5,437,30
20170501|2017-01-05 07:00,5,437,437,436.5,437,9
20170501|2017-01-05 07:30,5,437.25,437.25,436.75,436.75,2
20170501|2017-01-05 08:30,5,437.75,441,437.75,440.5,225
20170501|2017-01-05 09:00,5,440.5,442.5,440.5,442.25,126
20170501|2017-01-05 09:30,5,442.5,444.25,440,441.5,444
20170501|2017-01-05 10:00,5,441.5,444,440.75,443.75,122
20170501|2017-01-05 10:30,5,444.25,445,444,444,71
20170501|2017-01-05 11:00,5,444.25,445.5,443.5,445.5,79
20170501|2017-01-05 11:30,5,445.75,446,444.25,444.5,107
20170501|2017-01-05 12:00,5,444.75,445.5,444.25,445.5,82
20170501|2017-01-05 12:30,5,445.75,446.75,445.75,446.5,59
20170501|2017-01-05 13:00,5,447,447.5,445,445.5,324
20170501|2017-01-05 19:00,6,445,447,445,446.25,78
20170501|2017-01-05 19:30,6,447,447,447,447,5
20170501|2017-01-05 20:00,6,447,447,447,447,6
20170501|2017-01-05 20:30,6,447,447.25,447,447.25,15
20170501|2017-01-05 21:00,6,447.5,447.5,447.5,447.5,1
20170501|2017-01-05 21:30,6,447.25,447.25,447.25,447.25,3
20170501|2017-01-05 22:30,6,448,448,448,448,23
20170501|2017-01-05 23:30,6,447.75,447.75,447.5,447.5,24
20170501|2017-01-06 00:30,6,447.5,447.5,447.5,447.5,9
20170501|2017-01-06 01:00,6,447.75,448,447.5,448,13
20170501|2017-01-06 02:00,6,448.25,448.25,448,448.25,21
20170501|2017-01-06 02:30,6,448.75,449,448.75,449,22
20170501|2017-01-06 03:00,6,449.5,449.5,449.5,449.5,1
20170501|2017-01-06 03:30,6,449.5,449.75,449.5,449.75,10
20170501|2017-01-06 04:00,6,450,450,449,449,9
20170501|2017-01-06 04:30,6,449.25,449.25,449.25,449.25,21
20170501|2017-01-06 05:00,6,448.75,448.75,448.25,448.25,4
20170501|2017-01-06 05:30,6,448.5,448.75,448.25,448.75,14
20170501|2017-01-06 06:00,6,448.75,448.75,448.25,448.5,10
20170501|2017-01-06 06:30,6,449,449,448.5,448.5,10
20170501|2017-01-06 07:00,6,448.5,449.5,448.5,449.25,130
20170501|2017-01-06 07:30,6,449,449,446.75,446.75,13
20170501|2017-01-06 08:30,6,446,447.25,444.25,445.75,239
20170501|2017-01-06 09:00,6,445.75,447,445.5,447,166
20170501|2017-01-06 09:30,6,447,448.5,445.75,447.5,154
20170501|2017-01-06 10:00,6,447.5,448,446.75,447.75,162
20170501|2017-01-06 10:30,6,448,449.25,448,448.75,110
20170501|2017-01-06 11:00,6,448.5,449.25,447.75,448.5,99
20170501|2017-01-06 11:30,6,448.5,448.75,446,446,200
20170501|2017-01-06 12:00,6,445.75,447.75,445.5,445.5,169
20170501|2017-01-06 12:30,6,445.5,446.25,445,445.5,83
20170501|2017-01-06 13:00,6,445.25,445.5,444,444.5,401
20170501|2017-01-08 19:00,9,445,446,445,446,38
20170501|2017-01-08 19:30,9,447.25,448.25,447.25,448.25,8
20170501|2017-01-08 20:00,9,448.25,448.25,447.75,448.25,7
20170501|2017-01-08 21:00,9,448.5,448.5,448.5,448.5,2
20170501|2017-01-08 21:30,9,449,449,449,449,6
20170501|2017-01-08 23:30,9,448.5,448.5,448,448,5
20170501|2017-01-09 01:30,9,448.25,448.25,448.25,448.25,1
20170501|2017-01-09 02:00,9,448.25,448.25,448.25,448.25,3
20170501|2017-01-09 02:30,9,448.5,448.5,448.5,448.5,1
20170501|2017-01-09 03:00,9,448.75,449,448.75,449,25
20170501|2017-01-09 03:30,9,448.75,449,448.75,449,41
20170501|2017-01-09 04:00,9,449.25,449.25,449.25,449.25,8
20170501|2017-01-09 05:00,9,448.75,448.75,448.75,448.75,1
20170501|2017-01-09 05:30,9,449,449.25,449,449.25,5
20170501|2017-01-09 06:00,9,449,449,449,449,3
20170501|2017-01-09 06:30,9,448.5,448.5,448.5,448.5,1
20170501|2017-01-09 07:00,9,448.25,448.25,447.25,448,46
20170501|2017-01-09 07:30,9,447.75,447.75,447.75,447.75,7
20170501|2017-01-09 08:30,9,448,448,443.5,446.25,135
20170501|2017-01-09 09:00,9,446,446,442.75,443.5,76
20170501|2017-01-09 09:30,9,444,446,444,444.5,205
20170501|2017-01-09 10:00,9,444.25,446,443.75,445.25,77
20170501|2017-01-09 10:30,9,445,445,443.25,444.75,102
20170501|2017-01-09 11:00,9,445,445.75,445,445.25,33
20170501|2017-01-09 11:30,9,446,448.75,446,448,194
20170501|2017-01-09 12:00,9,448.5,448.75,446.75,447.5,281
20170501|2017-01-09 12:30,9,447.5,449.25,446.75,449,54
20170501|2017-01-09 13:00,9,449,450.75,448.25,449.25,303
20170501|2017-01-09 19:00,10,449.25,449.25,448.5,449.25,93
20170501|2017-01-09 19:30,10,449.25,449.25,449.25,449.25,5
20170501|2017-01-09 20:00,10,449.5,449.5,449.5,449.5,8
20170501|2017-01-09 20:30,10,449.75,450,449.75,450,6
20170501|2017-01-09 21:00,10,450,450,450,450,19
20170501|2017-01-09 21:30,10,450,450,450,450,25
20170501|2017-01-09 22:00,10,450,450.25,450,450.25,11
20170501|2017-01-09 22:30,10,450.25,450.25,450.25,450.25,3
20170501|2017-01-09 23:30,10,450,450,450,450,1
20170501|2017-01-10 00:30,10,450,450,450,450,2
20170501|2017-01-10 01:30,10,450,450,450,450,1
20170501|2017-01-10 02:00,10,449.75,449.75,449.75,449.75,2
20170501|2017-01-10 03:30,10,449.25,449.25,449,449,8
20170501|2017-01-10 04:00,10,448.75,449,448.75,449,54
20170501|2017-01-10 05:00,10,449,449,448,448,34
20170501|2017-01-10 06:00,10,447.25,447.25,446.75,446.75,38
20170501|2017-01-10 06:30,10,447,447,446.75,446.75,18
20170501|2017-01-10 07:00,10,446.75,447.25,446.5,447,70
20170501|2017-01-10 07:30,10,446.75,446.75,446.5,446.5,29
20170501|2017-01-10 08:30,10,447.25,449.5,446.75,448.75,214
20170501|2017-01-10 09:00,10,449,449.25,448.25,448.5,107
20170501|2017-01-10 09:30,10,448.5,449.5,447.25,447.25,224
20170501|2017-01-10 10:00,10,447.25,448.75,446.5,448.75,77
20170501|2017-01-10 10:30,10,448.25,449,448.25,448.5,88
20170501|2017-01-10 11:00,10,449,449.25,448.5,449,153
20170501|2017-01-10 11:30,10,449,449.5,449,449,323
20170501|2017-01-10 12:00,10,449,449.75,448.5,449.75,71
20170501|2017-01-10 12:30,10,449.5,450.25,449.5,449.5,81
20170501|2017-01-10 13:00,10,450,450.5,449,449.5,627
20170501|2017-01-10 19:00,11,449.5,449.5,448.25,448.25,3
20170501|2017-01-10 19:30,11,448.25,448.25,448.25,448.25,1
20170501|2017-01-10 20:30,11,448.75,448.75,448.75,448.75,1
20170501|2017-01-10 21:00,11,449.25,449.25,449.25,449.25,1
20170501|2017-01-11 00:00,11,448.75,448.75,448.75,448.75,1
20170501|2017-01-11 02:00,11,448.5,448.75,448.5,448.75,2
20170501|2017-01-11 02:30,11,448.25,448.25,448,448,40
20170501|2017-01-11 04:30,11,448.25,448.25,448.25,448.25,1
20170501|2017-01-11 05:00,11,448.25,448.25,447.75,447.75,13
20170501|2017-01-11 05:30,11,447.5,447.5,447.5,447.5,2
20170501|2017-01-11 06:00,11,446.75,446.75,446.25,446.25,6
20170501|2017-01-11 06:30,11,446,446,445.5,445.75,81
20170501|2017-01-11 07:00,11,445.75,446,443.75,443.75,43
20170501|2017-01-11 07:30,11,444.25,444.75,444,444,8
20170501|2017-01-11 08:30,11,444.25,444.5,437,438.25,563
20170501|2017-01-11 09:00,11,438.5,439,435.5,435.75,176
20170501|2017-01-11 09:30,11,435.75,436,434.25,435.25,385
20170501|2017-01-11 10:00,11,435,437.25,435,436.5,69
20170501|2017-01-11 10:30,11,436.25,437.25,435.75,436.25,114
20170501|2017-01-11 11:00,11,436.5,437.75,436.25,436.5,102
20170501|2017-01-11 11:30,11,436.25,439,436.25,438.75,124
20170501|2017-01-11 12:00,11,439.5,440.25,439,440,103
20170501|2017-01-11 12:30,11,440.25,445,440.25,443.75,611
20170501|2017-01-11 13:00,11,443.75,444.75,442,442.25,416
20170501|2017-01-11 19:00,12,442.5,443.5,441.75,443.5,85
20170501|2017-01-11 19:30,12,442.75,443.5,442.75,443.5,11
20170501|2017-01-11 20:00,12,443.25,443.25,441.5,441.75,69
20170501|2017-01-11 20:30,12,441.75,442,441.75,442,33
20170501|2017-01-11 21:00,12,442.5,443,442.5,443,25
20170501|2017-01-11 22:00,12,441.75,441.75,440.5,441,38
20170501|2017-01-12 00:00,12,441.25,441.5,441.25,441.25,13
20170501|2017-01-12 00:30,12,440.75,440.75,440.75,440.75,1
20170501|2017-01-12 02:30,12,440,440,440,440,3
20170501|2017-01-12 03:00,12,439.75,439.75,439.75,439.75,3
20170501|2017-01-12 03:30,12,439.5,439.5,439.25,439.25,25
20170501|2017-01-12 04:00,12,439.25,439.25,437.75,438,19
20170501|2017-01-12 04:30,12,438.5,438.5,438.5,438.5,1
20170501|2017-01-12 05:00,12,438.75,439.75,438.75,439.5,5
20170501|2017-01-12 05:30,12,439,439,439,439,1
20170501|2017-01-12 06:00,12,439.5,439.5,439.5,439.5,4
20170501|2017-01-12 06:30,12,439.75,439.75,439.5,439.75,82
20170501|2017-01-12 07:00,12,440,440.25,440,440.25,10
20170501|2017-01-12 07:30,12,440.25,440.5,440.25,440.25,5
20170501|2017-01-12 08:30,12,440.25,441.5,439.25,439.75,159
20170501|2017-01-12 09:00,12,441,444.5,441,443.5,222
20170501|2017-01-12 09:30,12,443.5,443.75,440.25,441.25,111
20170501|2017-01-12 10:00,12,441.25,443.75,441.25,442.5,81
20170501|2017-01-12 10:30,12,442.75,444,441.25,443,125
20170501|2017-01-12 11:00,12,444.75,453.75,444.75,453.25,1319
20170501|2017-01-12 11:30,12,453,453.25,449.25,449.75,177
20170501|2017-01-12 12:00,12,450,451,448.75,451,221
20170501|2017-01-12 12:30,12,451.25,453.5,451,452.75,149
20170501|2017-01-12 13:00,12,453,458,452.75,456.5,1131
20170501|2017-01-12 19:00,13,456.25,457,456.25,457,94
20170501|2017-01-12 19:30,13,457,457,457,457,9
20170501|2017-01-12 20:00,13,457,457.5,457,457.5,23
20170501|2017-01-12 21:00,13,458,458,457.75,457.75,10
20170501|2017-01-12 21:30,13,458,458,457.75,457.75,6
20170501|2017-01-12 22:00,13,457.75,457.75,457.5,457.5,36
20170501|2017-01-12 22:30,13,457.25,457.5,457.25,457.5,4
20170501|2017-01-12 23:00,13,457.5,457.5,457.5,457.5,1
20170501|2017-01-12 23:30,13,457.5,457.5,457.25,457.25,39
20170501|2017-01-13 00:00,13,457.25,457.5,457.25,457.25,21
20170501|2017-01-13 00:30,13,457.5,457.5,457.5,457.5,1
20170501|2017-01-13 01:00,13,458,458.5,458,458.5,8
20170501|2017-01-13 01:30,13,459,459.5,459,459,27
20170501|2017-01-13 02:00,13,459.25,459.5,459.25,459.5,10
20170501|2017-01-13 02:30,13,459,459.5,459,459.5,17
20170501|2017-01-13 03:00,13,459,459.75,459,459.75,58
20170501|2017-01-13 03:30,13,459.75,460,459.75,459.75,151
20170501|2017-01-13 04:00,13,459.75,460,459.75,460,100
20170501|2017-01-13 04:30,13,460,460,459.25,459.5,74
20170501|2017-01-13 05:00,13,459.5,459.5,459,459,19
20170501|2017-01-13 05:30,13,459,459,458.75,458.75,59
20170501|2017-01-13 06:00,13,458.75,458.75,457.75,458,20
20170501|2017-01-13 06:30,13,457.25,457.25,457.25,457.25,1
20170501|2017-01-13 07:00,13,457.5,457.5,456.5,456.5,17
20170501|2017-01-13 07:30,13,456.25,456.75,456.25,456.75,10
20170501|2017-01-13 08:30,13,457.25,458.25,453,453.25,425
20170501|2017-01-13 09:00,13,453.5,455.25,453.25,454.5,136
20170501|2017-01-13 09:30,13,454.5,454.75,453.5,454,120
20170501|2017-01-13 10:00,13,454,459,454,459,123
20170501|2017-01-13 10:30,13,458.25,459.25,456.75,457.75,88
20170501|2017-01-13 11:00,13,458,459.25,457.5,459,127
20170501|2017-01-13 11:30,13,459,460,458.5,459,233
20170501|2017-01-13 12:00,13,459,459.5,458.5,459,47
20170501|2017-01-13 12:30,13,459,459.5,458,458.25,77
20170501|2017-01-13 13:00,13,458,461.25,458,461,486
20170501|2017-01-16 19:00,17,460.25,460.75,458.5,460,40
20170501|2017-01-16 19:30,17,459.75,459.75,459.75,459.75,2
20170501|2017-01-16 20:00,17,459.5,460.75,459.5,460.5,27
20170501|2017-01-16 20:30,17,460.5,460.5,460.25,460.25,15
20170501|2017-01-16 21:00,17,460.75,460.75,460.75,460.75,10
20170501|2017-01-16 21:30,17,460.5,460.5,460.5,460.5,1
20170501|2017-01-16 22:00,17,460.25,460.25,460.25,460.25,1
20170501|2017-01-16 22:30,17,460.5,460.5,460.5,460.5,7
20170501|2017-01-17 00:30,17,459.5,459.5,459.5,459.5,1
20170501|2017-01-17 02:30,17,460.25,460.25,459.25,459.25,10
20170501|2017-01-17 03:00,17,459.5,460,459.5,459.5,13
20170501|2017-01-17 03:30,17,459.75,459.75,459.75,459.75,3
20170501|2017-01-17 04:00,17,459.5,459.5,459.5,459.5,2
20170501|2017-01-17 04:30,17,459.5,459.5,459,459,18
20170501|2017-01-17 05:00,17,458.5,459,458.5,459,8
20170501|2017-01-17 05:30,17,460,460,460,460,3
20170501|2017-01-17 06:00,17,459.75,461,459.75,461,25
20170501|2017-01-17 06:30,17,460.75,461,460.75,461,7
20170501|2017-01-17 07:00,17,461.75,464,461.5,464,57
20170501|2017-01-17 07:30,17,463.25,463.75,463.25,463.75,23
20170501|2017-01-17 08:30,17,463.5,468.75,463.5,468.75,802
20170501|2017-01-17 09:00,17,468.5,469.25,465.75,467.5,446
20170501|2017-01-17 09:30,17,467.5,468.25,466.75,466.75,237
20170501|2017-01-17 10:00,17,467.25,467.75,463.75,466,369
20170501|2017-01-17 10:30,17,466.25,467,465.25,466,147
20170501|2017-01-17 11:00,17,466.25,466.75,464.5,465.5,185
20170501|2017-01-17 11:30,17,466,466.25,464.75,464.75,207
20170501|2017-01-17 12:00,17,464.25,464.5,463.5,464.25,152
20170501|2017-01-17 12:30,17,464.25,464.75,463.25,463.5,186
20170501|2017-01-17 13:00,17,463.75,464.25,462.5,463.75,277
20170501|2017-01-17 19:00,18,463.25,463.75,463.25,463.75,97
20170501|2017-01-17 19:30,18,463.75,463.75,463.25,463.75,25
20170501|2017-01-17 20:00,18,463.75,464,463.75,463.75,41
20170501|2017-01-17 20:30,18,463.75,463.75,463.5,463.5,2
20170501|2017-01-17 21:00,18,463.5,463.5,463.5,463.5,2
20170501|2017-01-17 21:30,18,463.5,463.5,463.5,463.5,8
20170501|2017-01-17 22:00,18,463.75,463.75,463.75,463.75,9
20170501|2017-01-17 23:00,18,463.75,463.75,463.75,463.75,6
20170501|2017-01-17 23:30,18,463.75,464,463.75,464,2
20170501|2017-01-18 00:00,18,464.25,464.25,464.25,464.25,1
20170501|2017-01-18 00:30,18,463.75,463.75,463.25,463.25,12
20170501|2017-01-18 01:00,18,463.25,463.25,463,463,24
20170501|2017-01-18 02:00,18,463.25,463.25,463.25,463.25,3
20170501|2017-01-18 03:00,18,463.25,463.5,463.25,463.25,5
20170501|2017-01-18 03:30,18,463.25,463.75,463.25,463.75,11
20170501|2017-01-18 04:00,18,463.75,463.75,463.25,463.5,10
20170501|2017-01-18 04:30,18,463.5,463.5,462.75,463,20
20170501|2017-01-18 05:30,18,463,463.25,462.75,463,37
20170501|2017-01-18 06:00,18,463.5,463.5,463.25,463.25,4
20170501|2017-01-18 07:00,18,463,463,461.75,462,24
20170501|2017-01-18 07:30,18,462,462.5,462,462.5,13
20170501|2017-01-18 08:30,18,463,464.75,460.5,461.5,378
20170501|2017-01-18 09:00,18,461.5,464.5,461.25,463.25,289
20170501|2017-01-18 09:30,18,462.75,463.75,460.5,461,206
20170501|2017-01-18 10:00,18,461.25,463.5,461,463,185
20170501|2017-01-18 10:30,18,463.25,464.25,463,463,100
20170501|2017-01-18 11:00,18,463.25,464.25,462.5,463.75,86
20170501|2017-01-18 11:30,18,464.5,465,464,464.5,181
20170501|2017-01-18 12:00,18,464.75,466,464.25,465.25,180
20170501|2017-01-18 12:30,18,465,465.5,464.25,464.25,113
20170501|2017-01-18 13:00,18,464.5,464.75,461.75,462.5,310
20170501|2017-01-18 19:00,19,462,464,462,462.75,73
20170501|2017-01-18 19:30,19,461.25,461.25,461.25,461.25,2
20170501|2017-01-18 20:30,19,460.5,460.5,460.5,460.5,1
20170501|2017-01-18 21:00,19,460.75,460.75,460.75,460.75,4
20170501|2017-01-18 21:30,19,460.75,461,460.75,461,6
20170501|2017-01-18 23:00,19,461.25,462.25,461.25,462.25,25
20170501|2017-01-19 03:00,19,461.75,462.5,461.75,462.5,4
20170501|2017-01-19 04:30,19,462.5,462.75,462.5,462.75,6
20170501|2017-01-19 05:30,19,463,463,463,463,2
20170501|2017-01-19 06:00,19,463,463,463,463,1
20170501|2017-01-19 06:30,19,462.75,463,462,462,22
20170501|2017-01-19 07:00,19,462,462,460.5,460.75,13
20170501|2017-01-19 07:30,19,460.75,460.75,459.25,459.75,25
20170501|2017-01-19 08:30,19,459.25,459.25,456,457,311
20170501|2017-01-19 09:00,19,457.25,459,457.25,457.75,117
20170501|2017-01-19 09:30,19,458.25,459.5,457,458.25,160
20170501|2017-01-19 10:00,19,458,459,458,458.5,105
20170501|2017-01-19 10:30,19,458.5,459.25,458,458.25,68
20170501|2017-01-19 11:00,19,458,460,458,458.75,308
20170501|2017-01-19 11:30,19,458.25,458.75,457.5,457.5,75
20170501|2017-01-19 12:00,19,457.25,457.25,456,456,79
20170501|2017-01-19 12:30,19,456.25,456.75,455.75,456,67
20170501|2017-01-19 13:00,19,456,456.25,454,454,180
20170501|2017-01-19 19:00,20,453.75,453.75,452,452.25,10
20170501|2017-01-19 19:30,20,452.25,452.25,451.75,451.75,9
20170501|2017-01-19 20:00,20,451.75,451.75,451.75,451.75,7
20170501|2017-01-19 22:00,20,451.5,451.5,451.5,451.5,12
20170501|2017-01-19 22:30,20,451.5,451.5,451.25,451.25,20
20170501|2017-01-19 23:00,20,451.25,451.25,451.25,451.25,8
20170501|2017-01-19 23:30,20,451.5,451.75,451.5,451.75,48
20170501|2017-01-20 00:30,20,452.5,452.5,452.5,452.5,5
20170501|2017-01-20 01:30,20,452.5,452.5,452.5,452.5,13
20170501|2017-01-20 02:00,20,452.25,452.25,451.5,452,42
20170501|2017-01-20 02:30,20,451.75,451.75,451.75,451.75,15
20170501|2017-01-20 03:00,20,451.5,451.5,451.25,451.25,20
20170501|2017-01-20 03:30,20,450.75,450.75,450.5,450.5,4
20170501|2017-01-20 04:00,20,450,450.25,449.75,450.25,46
20170501|2017-01-20 04:30,20,450.25,450.25,450.25,450.25,4
20170501|2017-01-20 05:30,20,450.5,450.5,450.25,450.25,11
20170501|2017-01-20 06:30,20,451.25,451.25,451.25,451.25,13
20170501|2017-01-20 07:00,20,451.5,451.5,451.25,451.5,15
20170501|2017-01-20 07:30,20,451.5,451.75,451.5,451.75,19
20170501|2017-01-20 08:30,20,451.5,454.75,450.25,454.5,322
20170501|2017-01-20 09:00,20,454.25,454.5,452.75,454,63
20170501|2017-01-20 09:30,20,453.75,454.5,450.75,451,179
20170501|2017-01-20 10:00,20,451,453.25,451,453.25,132
20170501|2017-01-20 10:30,20,452.5,454,452.5,454,91
20170501|2017-01-20 11:00,20,453.75,454.75,453.75,454.5,325
20170501|2017-01-20 11:30,20,454.25,456,454.25,456,36
20170501|2017-01-20 12:00,20,455.75,456.25,455,455,28
20170501|2017-01-20 12:30,20,454.25,455,454.25,454.5,7
20170501|2017-01-20 13:00,20,454.5,455.75,454.25,455.75,231
20170501|2017-01-22 19:00,23,454.25,456.25,454.25,455,13
20170501|2017-01-22 20:00,23,453.75,453.75,453,453,17
20170501|2017-01-22 20:30,23,453.25,453.5,453.25,453.5,3
20170501|2017-01-22 22:00,23,453.75,453.75,453.75,453.75,2
20170501|2017-01-22 23:30,23,454,454,454,454,1
20170501|2017-01-23 03:30,23,453.5,453.5,453.5,453.5,1
20170501|2017-01-23 04:00,23,452.75,452.75,452.75,452.75,2
20170501|2017-01-23 04:30,23,452.75,452.75,452.5,452.5,12
20170501|2017-01-23 06:00,23,452.5,452.75,452.5,452.75,4
20170501|2017-01-23 06:30,23,452.5,453,452.5,453,3
20170501|2017-01-23 07:00,23,453.25,453.25,453.25,453.25,2
20170501|2017-01-23 07:30,23,453.25,453.25,452.5,452.5,18
20170501|2017-01-23 08:30,23,452,453.75,451.25,453.5,397
20170501|2017-01-23 09:00,23,453.5,455.25,453,454.5,83
20170501|2017-01-23 09:30,23,455.25,456.75,454.25,454.25,102
20170501|2017-01-23 10:00,23,454,455.75,453.75,455.75,73
20170501|2017-01-23 10:30,23,456,456.5,454,454,68
20170501|2017-01-23 11:00,23,453.75,455.5,453,454.75,44
20170501|2017-01-23 11:30,23,455.5,456,455.25,455.75,24
20170501|2017-01-23 12:00,23,455,455.5,454.75,455,16
20170501|2017-01-23 12:30,23,455,455.5,454.5,454.5,75
20170501|2017-01-23 13:00,23,454.75,457.5,454.75,456.5,182
20170501|2017-01-23 19:00,24,456,456.5,456,456.5,2
20170501|2017-01-23 20:30,24,456.75,456.75,456.75,456.75,2
20170501|2017-01-23 21:00,24,457,457.75,457,457.75,5
20170501|2017-01-23 21:30,24,457.75,457.75,457.75,457.75,2
20170501|2017-01-23 22:00,24,457.75,457.75,457.75,457.75,1
20170501|2017-01-23 22:30,24,458,458.25,458,458.25,6
20170501|2017-01-24 02:00,24,458.25,458.25,458.25,458.25,1
20170501|2017-01-24 02:30,24,458.25,458.25,458.25,458.25,6
20170501|2017-01-24 04:00,24,458.25,458.25,458.25,458.25,2
20170501|2017-01-24 07:00,24,457.5,457.5,457,457,6
20170501|2017-01-24 07:30,24,456.75,456.75,456,456,13
20170501|2017-01-24 08:30,24,454.5,456.25,454.25,455.25,174
20170501|2017-01-24 09:00,24,455.25,456,454,454,253
20170501|2017-01-24 09:30,24,453.5,454.5,453.25,454.5,114
20170501|2017-01-24 10:00,24,454.75,455,453,454.75,246
20170501|2017-01-24 10:30,24,455.25,456,455,456,31
20170501|2017-01-24 11:00,24,455.75,455.75,454.5,455,24
20170501|2017-01-24 11:30,24,454.5,454.75,453.75,454.25,51
20170501|2017-01-24 12:00,24,454,454.25,453.75,453.75,49
20170501|2017-01-24 12:30,24,454,454.5,453.5,453.5,49
20170501|2017-01-24 13:00,24,453.75,454.25,453,453,206
20170501|2017-01-24 19:00,25,452.75,452.75,452,452.25,49
20170501|2017-01-24 20:00,25,452,452,451.75,451.75,20
20170501|2017-01-24 21:00,25,452.25,452.25,452,452,17
20170501|2017-01-24 22:00,25,452,452,452,452,16
20170501|2017-01-24 22:30,25,451.75,451.75,451.5,451.5,20
20170501|2017-01-25 00:30,25,451.75,451.75,451.75,451.75,1
20170501|2017-01-25 02:00,25,451.75,451.75,451.75,451.75,2
20170501|2017-01-25 07:30,25,451.5,451.5,451.25,451.25,4
20170501|2017-01-25 08:30,25,451.75,453.25,450.25,453,161
20170501|2017-01-25 09:00,25,452.75,455,452,453,131
20170501|2017-01-25 09:30,25,452.75,452.75,449.75,450.5,140
20170501|2017-01-25 10:00,25,450.25,451.5,449.75,450.75,45
20170501|2017-01-25 10:30,25,450.25,451,450,450.5,104
20170501|2017-01-25 11:00,25,450.5,450.5,449.25,449.5,104
20170501|2017-01-25 11:30,25,449.25,450.25,449.25,450,39
20170501|2017-01-25 12:00,25,449.75,450,449.25,449.25,62
20170501|2017-01-25 12:30,25,449.25,450,449,449.5,38
20170501|2017-01-25 13:00,25,450,451.25,449.5,450.25,143
20170501|2017-01-25 19:00,26,449.75,450.25,449.75,450,16
20170501|2017-01-25 19:30,26,449.75,449.75,449.75,449.75,3
20170501|2017-01-25 20:00,26,450,450,450,450,12
20170501|2017-01-25 20:30,26,450,450,450,450,3
20170501|2017-01-25 22:00,26,450.75,450.75,450.75,450.75,3
20170501|2017-01-26 00:30,26,450.25,450.25,450.25,450.25,1
20170501|2017-01-26 01:30,26,450,450,449,449.25,99
20170501|2017-01-26 02:00,26,449,449,449,449,33
20170501|2017-01-26 03:30,26,449,449,449,449,27
20170501|2017-01-26 04:00,26,449,449,449,449,6
20170501|2017-01-26 04:30,26,449,449,449,449,67
20170501|2017-01-26 05:00,26,448.75,448.75,448.5,448.5,59
20170501|2017-01-26 05:30,26,448.25,448.25,448.25,448.25,5
20170501|2017-01-26 06:00,26,448.25,449,448.25,449,123
20170501|2017-01-26 06:30,26,449.5,449.75,449.5,449.75,5
20170501|2017-01-26 07:00,26,449.5,449.5,448.5,448.5,40
20170501|2017-01-26 07:30,26,449.75,452.5,449.75,452.25,11
20170501|2017-01-26 08:30,26,452,454.5,450.25,454,538
20170501|2017-01-26 09:00,26,453.75,453.75,452.75,453.25,39
20170501|2017-01-26 09:30,26,452.5,452.5,448.5,449.75,204
20170501|2017-01-26 10:00,26,449.75,451.5,448.75,448.75,72
20170501|2017-01-26 10:30,26,448.5,449,448,448.75,95
20170501|2017-01-26 11:00,26,449,449,448,448.25,112
20170501|2017-01-26 11:30,26,448.25,449,447.5,448.75,278
20170501|2017-01-26 12:00,26,449.25,449.5,448.25,448.25,65
20170501|2017-01-26 12:30,26,448.75,450.75,448.25,449.5,96
20170501|2017-01-26 13:00,26,449.5,453,449,452.5,194
20170501|2017-01-26 19:00,27,451.75,451.75,451.75,451.75,1
20170501|2017-01-26 22:00,27,450.75,450.75,450.75,450.75,12
20170501|2017-01-26 22:30,27,450.5,450.5,450.5,450.5,1
20170501|2017-01-26 23:00,27,450,450,450,450,2
20170501|2017-01-27 02:00,27,450.75,450.75,450.75,450.75,2
20170501|2017-01-27 04:00,27,450.5,450.5,450.5,450.5,1
20170501|2017-01-27 06:00,27,451.5,451.5,451.5,451.5,3
20170501|2017-01-27 06:30,27,451.5,451.5,451.5,451.5,1
20170501|2017-01-27 07:00,27,451.5,451.75,451.5,451.5,9
20170501|2017-01-27 07:30,27,451,451,450.75,450.75,9
20170501|2017-01-27 08:30,27,451.25,451.75,449.5,449.5,218
20170501|2017-01-27 09:00,27,449.5,449.75,448.5,448.75,51
20170501|2017-01-27 09:30,27,448.75,449,446.5,447.5,135
20170501|2017-01-27 10:00,27,447,447.75,446,447,204
20170501|2017-01-27 10:30,27,446.75,446.75,446.25,446.5,85
20170501|2017-01-27 11:00,27,446.25,446.5,446,446,88
20170501|2017-01-27 11:30,27,446,446,444.25,444.75,283
20170501|2017-01-27 12:00,27,444.75,446.75,444.5,446.5,156
20170501|2017-01-27 12:30,27,446.5,447.5,445.75,447.5,125
20170501|2017-01-27 13:00,27,448,448.25,445.75,447,297
20170501|2017-01-29 19:00,30,444,444.75,443.5,444.5,25
20170501|2017-01-29 19:30,30,444,444,444,444,3
20170501|2017-01-29 20:00,30,444.25,444.25,444,444,12
20170501|2017-01-29 20:30,30,444.25,444.25,444,444,14
20170501|2017-01-29 23:30,30,444.5,444.5,444.5,444.5,1
20170501|2017-01-30 00:00,30,444.25,444.25,444.25,444.25,2
20170501|2017-01-30 00:30,30,444.25,444.25,444.25,444.25,1
20170501|2017-01-30 01:00,30,444.25,444.25,444.25,444.25,1
20170501|2017-01-30 02:00,30,444,444,444,444,7
20170501|2017-01-30 02:30,30,443.75,443.75,443,443,32
20170501|2017-01-30 03:00,30,442.5,442.5,442.5,442.5,1
20170501|2017-01-30 07:00,30,442.75,442.75,442.75,442.75,1
20170501|2017-01-30 07:30,30,442.25,442.25,441.75,441.75,18
20170501|2017-01-30 08:30,30,441.75,442.25,438.5,440,584
20170501|2017-01-30 09:00,30,439.5,440.75,439,440,198
20170501|2017-01-30 09:30,30,439.75,442,439.75,441.75,217
20170501|2017-01-30 10:00,30,441.75,442.5,441.25,441.75,263
20170501|2017-01-30 10:30,30,441.25,441.5,440.25,440.25,58
20170501|2017-01-30 11:00,30,440.25,440.75,440,440.25,82
20170501|2017-01-30 11:30,30,440.5,441,440,440.5,82
20170501|2017-01-30 12:00,30,440.5,440.5,439.5,440,85
20170501|2017-01-30 12:30,30,440.25,440.5,439.25,439.25,131
20170501|2017-01-30 13:00,30,439.5,439.5,438,439,224
20170501|2017-01-30 19:00,31,438.25,440,438.25,439.25,17
20170501|2017-01-30 19:30,31,439.25,439.25,438.75,438.75,19
20170501|2017-01-30 20:30,31,439,439,438.75,438.75,21
20170501|2017-01-30 21:00,31,439,439,439,439,1
20170501|2017-01-30 21:30,31,439,439,439,439,11
20170501|2017-01-30 23:30,31,438.75,438.75,438.75,438.75,1
20170501|2017-01-31 03:00,31,438.25,438.25,438,438.25,30
20170501|2017-01-31 03:30,31,438,438,438,438,4
20170501|2017-01-31 04:00,31,438.25,438.25,437.5,438,77
20170501|2017-01-31 06:00,31,437.25,437.25,437,437,45
20170501|2017-01-31 06:30,31,437,437,436.25,436.25,16
20170501|2017-01-31 07:00,31,436.5,436.75,436.25,436.5,63
20170501|2017-01-31 07:30,31,436.25,436.25,436,436.25,86
20170501|2017-01-31 08:30,31,436.5,437.25,436.25,437.25,301
20170501|2017-01-31 09:00,31,437.5,438.25,437,437,145
20170501|2017-01-31 09:30,31,436.75,439.5,436.5,438.75,223
20170501|2017-01-31 10:00,31,438.75,439.25,438,439,150
20170501|2017-01-31 10:30,31,438.75,439.5,438.25,438.5,47
20170501|2017-01-31 11:00,31,439,439.75,438.75,438.75,45
20170501|2017-01-31 11:30,31,438.5,438.5,437.25,437.75,61
20170501|2017-01-31 12:00,31,437.75,438,436.25,436.25,92
20170501|2017-01-31 12:30,31,436.5,439,436.25,439,88
20170501|2017-01-31 13:00,31,439.75,442.75,438.75,442,610
20170501|2017-01-31 19:00,1,442,442.25,440.75,440.75,17
20170501|2017-01-31 19:30,1,440.25,440.5,440.25,440.25,14
20170501|2017-01-31 20:00,1,440.25,440.25,440.25,440.25,3
20170501|2017-01-31 23:30,1,439.75,439.75,439.75,439.75,4
20170501|2017-02-01 00:00,1,440,440,439.75,439.75,9
20170501|2017-02-01 01:30,1,438.75,439,438.75,439,5
20170501|2017-02-01 02:00,1,438,438,438,438,60
20170501|2017-02-01 02:30,1,438,438,437.75,438,53
20170501|2017-02-01 03:00,1,438,438,437.75,437.75,4
20170501|2017-02-01 03:30,1,438,438.5,438,438.5,12
20170501|2017-02-01 04:00,1,438.5,438.5,438,438,18
20170501|2017-02-01 04:30,1,438,438,438,438,23
20170501|2017-02-01 05:30,1,437.5,437.5,437.5,437.5,1
20170501|2017-02-01 06:00,1,437.75,438,437.75,438,10
20170501|2017-02-01 06:30,1,438,438.75,438,438.75,44
20170501|2017-02-01 07:00,1,438.5,438.75,438.5,438.5,31
20170501|2017-02-01 07:30,1,438.5,438.5,438.5,438.5,1
20170501|2017-02-01 08:30,1,439,443,438.25,442,392
20170501|2017-02-01 09:00,1,442.5,443.5,441.25,442.25,162
20170501|2017-02-01 09:30,1,442.5,448.75,442.5,446.75,526
20170501|2017-02-01 10:00,1,446.75,447.75,446.25,447.25,103
20170501|2017-02-01 10:30,1,447.5,447.75,446.25,447.25,69
20170501|2017-02-01 11:00,1,447.25,448.75,446.75,448.75,102
20170501|2017-02-01 11:30,1,448.75,448.75,446.75,447.5,101
20170501|2017-02-01 12:00,1,447.75,447.75,446.75,446.75,23
20170501|2017-02-01 12:30,1,447,448.5,447,448.5,38
20170501|2017-02-01 13:00,1,448.5,454.5,447.75,453.25,582
20170501|2017-02-01 19:00,2,452.75,453,452.75,452.75,17
20170501|2017-02-01 21:00,2,452.25,452.25,452.25,452.25,4
20170501|2017-02-01 22:00,2,452.25,452.25,452.25,452.25,1
20170501|2017-02-02 00:30,2,452,452,452,452,1
20170501|2017-02-02 01:00,2,452.5,452.75,452.5,452.75,4
20170501|2017-02-02 01:30,2,452.5,452.5,452.5,452.5,2
20170501|2017-02-02 02:00,2,452.5,452.5,452.5,452.5,2
20170501|2017-02-02 02:30,2,452.5,452.75,452.5,452.5,37
20170501|2017-02-02 03:30,2,451.75,451.75,451,451,26
20170501|2017-02-02 04:00,2,451,451,451,451,3
20170501|2017-02-02 04:30,2,450.75,450.75,450.25,450.25,6
20170501|2017-02-02 05:00,2,450.5,450.5,450.5,450.5,1
20170501|2017-02-02 05:30,2,451,451.25,451,451.25,98
20170501|2017-02-02 06:00,2,451.25,451.25,451.25,451.25,6
20170501|2017-02-02 06:30,2,451.25,451.25,451.25,451.25,12
20170501|2017-02-02 07:00,2,451,452.25,451,452,23
20170501|2017-02-02 07:30,2,452.5,453.25,452.5,453.25,37
20170501|2017-02-02 08:30,2,452.75,454,451,451.5,352
20170501|2017-02-02 09:00,2,451.75,456,451.75,455.5,111
20170501|2017-02-02 09:30,2,455.75,460,455.75,456,786
20170501|2017-02-02 10:00,2,456.5,457.5,454,456,246
20170501|2017-02-02 10:30,2,456.5,457.25,456,456.5,127
20170501|2017-02-02 11:00,2,457.25,457.5,456.25,457.25,111
20170501|2017-02-02 11:30,2,457.25,458.25,456,456,162
20170501|2017-02-02 12:00,2,456.25,456.25,454.75,455,54
20170501|2017-02-02 12:30,2,454.75,456.25,454,456.25,67
20170501|2017-02-02 13:00,2,456.25,457.5,455.5,455.75,235
20170501|2017-02-02 19:00,3,455.75,456.25,455.5,456,17
20170501|2017-02-02 20:00,3,456.25,456.25,456,456,4
20170501|2017-02-02 20:30,3,456,456,455.75,455.75,12
20170501|2017-02-02 21:00,3,455.5,456,455.5,456,39
20170501|2017-02-02 23:00,3,456.25,456.25,456.25,456.25,1
20170501|2017-02-02 23:30,3,456.25,456.25,456,456,7
20170501|2017-02-03 00:00,3,456,456,456,456,3
20170501|2017-02-03 00:30,3,456,456,456,456,21
20170501|2017-02-03 02:30,3,455.5,455.75,455.5,455.75,4
20170501|2017-02-03 03:30,3,455.25,455.5,455.25,455.5,2
20170501|2017-02-03 04:30,3,454.75,454.75,454.75,454.75,2
20170501|2017-02-03 06:00,3,454,454,453.75,453.75,4
20170501|2017-02-03 06:30,3,454,454,454,454,8
20170501|2017-02-03 07:00,3,454,454.5,454,454.5,28
20170501|2017-02-03 07:30,3,454.5,454.75,454.5,454.75,45
20170501|2017-02-03 08:30,3,454.75,460.5,453.75,458.5,2105
20170501|2017-02-03 09:00,3,458.5,461.25,457.75,459.5,1449
20170501|2017-02-03 09:30,3,459.5,460.25,454.25,455.25,272
20170501|2017-02-03 10:00,3,455.25,456,454.5,455.75,61
20170501|2017-02-03 10:30,3,455.75,456.25,454.75,456,120
20170501|2017-02-03 11:00,3,456,456.25,454.5,454.5,113
20170501|2017-02-03 11:30,3,454.25,454.75,453,454.25,135
20170501|2017-02-03 12:00,3,454,455.75,453.25,455.75,126
20170501|2017-02-03 12:30,3,455,455.75,454.75,455.25,30
20170501|2017-02-03 13:00,3,455.5,455.75,452.5,452.75,239
20170501|2017-02-05 19:00,6,449.5,453,449.5,453,19
20170501|2017-02-05 19:30,6,453.25,454,453.25,454,16
20170501|2017-02-05 20:00,6,455,456,454.75,455.5,6
20170501|2017-02-05 20:30,6,455.75,457,455.75,457,6
20170501|2017-02-05 21:00,6,457.5,458,456.75,456.75,6
20170501|2017-02-05 22:00,6,456.5,456.5,456.5,456.5,1
20170501|2017-02-05 22:30,6,456.5,456.5,456.5,456.5,1
20170501|2017-02-05 23:00,6,456.5,456.5,456.5,456.5,4
20170501|2017-02-05 23:30,6,456.75,456.75,456.75,456.75,2
20170501|2017-02-06 00:00,6,457.25,457.5,456.75,457.25,9
20170501|2017-02-06 02:30,6,456,456,455.75,455.75,2
20170501|2017-02-06 03:00,6,455.75,455.75,455.75,455.75,6
20170501|2017-02-06 03:30,6,455.5,455.75,455,455,12
20170501|2017-02-06 05:30,6,455.75,455.75,455.75,455.75,1
20170501|2017-02-06 06:30,6,456.25,456.25,456.25,456.25,5
20170501|2017-02-06 07:00,6,456.75,457.5,456.75,457,40
20170501|2017-02-06 07:30,6,457,457,457,457,2
20170501|2017-02-06 08:30,6,457,457.25,453.75,454,242
20170501|2017-02-06 09:00,6,454,455.25,452.75,453,293
20170501|2017-02-06 09:30,6,453,454.25,449.75,451.25,116
20170501|2017-02-06 10:00,6,451.25,452,449.75,451.25,103
20170501|2017-02-06 10:30,6,450.75,451.75,450.25,450.25,51
20170501|2017-02-06 11:00,6,450,450,447.5,448.25,100
20170501|2017-02-06 11:30,6,448.25,450.5,448,450.5,84
20170501|2017-02-06 12:00,6,450.25,450.25,449,450.25,21
20170501|2017-02-06 12:30,6,449.5,451.25,448.5,450.75,219
20170501|2017-02-06 13:00,6,450.75,451.25,448,448.25,273
20170501|2017-02-06 19:00,7,445.25,448,445.25,448,16
20170501|2017-02-06 19:30,7,447.25,447.25,447.25,447.25,2
20170501|2017-02-06 20:00,7,447.75,447.75,447.75,447.75,7
20170501|2017-02-06 22:00,7,447.75,447.75,447.5,447.75,12
20170501|2017-02-06 23:30,7,447.5,447.5,447.5,447.5,1
20170501|2017-02-07 03:00,7,447.5,447.5,447.5,447.5,1
20170501|2017-02-07 04:00,7,447,447,446.75,446.75,17
20170501|2017-02-07 04:30,7,446.75,446.75,446.5,446.75,18
20170501|2017-02-07 05:00,7,446.5,446.5,446.25,446.25,37
20170501|2017-02-07 05:30,7,446.5,446.5,446.5,446.5,2
20170501|2017-02-07 06:30,7,447,447.25,446.75,446.75,34
20170501|2017-02-07 07:00,7,446.75,446.75,446.5,446.5,8
20170501|2017-02-07 07:30,7,446.5,446.5,446.5,446.5,7
20170501|2017-02-07 08:30,7,446.25,449.5,444.25,448.5,518
20170501|2017-02-07 09:00,7,448.75,449.5,447,447,372
20170501|2017-02-07 09:30,7,447.25,448.5,447,448.5,217
20170501|2017-02-07 10:00,7,448.75,449,447,447.25,232
20170501|2017-02-07 10:30,7,447.25,447.75,446.5,447.25,16
20170501|2017-02-07 11:00,7,448,448.5,447.5,447.75,143
20170501|2017-02-07 11:30,7,447.75,448.5,447.5,448,129
20170501|2017-02-07 12:00,7,448.25,449.5,448,449.25,155
20170501|2017-02-07 12:30,7,449.5,450.25,449.25,449.75,247
20170501|2017-02-07 13:00,7,449.5,452.75,448.75,452.5,561
20170501|2017-02-07 19:00,8,453,453,452.25,452.25,38
20170501|2017-02-07 22:00,8,453.5,454.5,453.5,454.5,50
20170501|2017-02-07 22:30,8,454,454,454,454,10
20170501|2017-02-07 23:00,8,454,454.25,454,454.25,3
20170501|2017-02-08 01:00,8,453,453,453,453,1
20170501|2017-02-08 01:30,8,454,454,453.75,453.75,5
20170501|2017-02-08 02:00,8,453,453,453,453,2
20170501|2017-02-08 03:00,8,453,453.25,453,453.25,7
20170501|2017-02-08 03:30,8,453.25,453.25,453.25,453.25,1
20170501|2017-02-08 04:00,8,453,453,453,453,1
20170501|2017-02-08 05:00,8,453,453,453,453,2
20170501|2017-02-08 06:00,8,453.25,453.25,453.25,453.25,1
20170501|2017-02-08 06:30,8,453.25,453.25,453.25,453.25,1
20170501|2017-02-08 07:00,8,453.25,453.25,453.25,453.25,14
20170501|2017-02-08 07:30,8,454,454.25,454,454.25,3
20170501|2017-02-08 08:30,8,453.75,455.25,452.5,452.75,328
20170501|2017-02-08 09:00,8,452.5,453.25,449.75,450,285
20170501|2017-02-08 09:30,8,450.5,452.25,450.5,451.25,121
20170501|2017-02-08 10:00,8,451.25,452,450.75,451.5,127
20170501|2017-02-08 10:30,8,451.75,453,451.5,452.5,50
20170501|2017-02-08 11:00,8,452.25,453.5,452.25,452.5,100
20170501|2017-02-08 11:30,8,452.5,454,452.5,453,97
20170501|2017-02-08 12:00,8,453.25,453.5,451.25,451.25,97
20170501|2017-02-08 12:30,8,451.5,454,451.5,453.5,154
20170501|2017-02-08 13:00,8,453.5,454.75,453.5,453.5,498
20170501|2017-02-08 19:00,9,453.5,453.75,453.5,453.75,17
20170501|2017-02-08 23:30,9,451.25,451.25,451.25,451.25,2
20170501|2017-02-09 01:00,9,451,451,451,451,2
20170501|2017-02-09 01:30,9,451.25,451.5,451.25,451.25,17
20170501|2017-02-09 02:00,9,451.25,451.5,451.25,451.5,10
20170501|2017-02-09 02:30,9,451.25,451.5,451.25,451.25,7
20170501|2017-02-09 03:00,9,451.25,451.5,451.25,451.5,7
20170501|2017-02-09 04:00,9,452,452.25,452,452.25,24
20170501|2017-02-09 05:30,9,451.75,452.5,451.75,452.25,61
20170501|2017-02-09 06:30,9,452.25,452.25,451.75,451.75,52
20170501|2017-02-09 07:00,9,452,452.25,452,452,13
20170501|2017-02-09 07:30,9,452,452,451.75,452,13
20170501|2017-02-09 08:30,9,452,456,451.5,454.75,444
20170501|2017-02-09 09:00,9,454.5,457,454.25,456.25,299
20170501|2017-02-09 09:30,9,456.25,457.5,456.25,456.75,289
20170501|2017-02-09 10:00,9,456.75,458.75,456.75,457.5,276
20170501|2017-02-09 10:30,9,458,458.25,456.5,456.75,180
20170501|2017-02-09 11:00,9,456.25,462,455,461.25,733
20170501|2017-02-09 11:30,9,461.5,463.25,460.5,461.25,488
20170501|2017-02-09 12:00,9,461.5,461.5,459,460.5,186
20170501|2017-02-09 12:30,9,460.25,462.75,460.25,462,250
20170501|2017-02-09 13:00,9,462.25,464,462,462.5,540
20170501|2017-02-09 19:00,10,462.75,463,462.25,462.75,47
20170501|2017-02-09 19:30,10,463,463.5,463,463.5,30
20170501|2017-02-09 20:00,10,463.75,463.75,463.5,463.75,11
20170501|2017-02-09 20:30,10,463.75,464,463.75,463.75,52
20170501|2017-02-09 21:00,10,463.75,463.75,463.75,463.75,5
20170501|2017-02-09 21:30,10,464,464,464,464,1
20170501|2017-02-09 22:00,10,463.75,463.75,463.75,463.75,12
20170501|2017-02-09 22:30,10,463.75,463.75,463.75,463.75,1
20170501|2017-02-10 00:00,10,463.75,463.75,463.75,463.75,1
20170501|2017-02-10 01:00,10,463.75,463.75,463.75,463.75,9
20170501|2017-02-10 01:30,10,463.75,464,463.75,464,3
20170501|2017-02-10 02:00,10,464,464,463.5,463.5,50
20170501|2017-02-10 02:30,10,463.75,464,463.75,464,4
20170501|2017-02-10 03:00,10,464,464.25,464,464.25,24
20170501|2017-02-10 03:30,10,464.5,464.5,462.75,462.75,24
20170501|2017-02-10 04:00,10,463.75,463.75,463.75,463.75,1
20170501|2017-02-10 04:30,10,464.25,464.25,464,464,2
20170501|2017-02-10 05:00,10,463.75,463.75,463.75,463.75,1
20170501|2017-02-10 05:30,10,464.25,464.75,464.25,464.5,128
20170501|2017-02-10 06:00,10,464.5,464.75,464.25,464.25,35
20170501|2017-02-10 06:30,10,464.25,464.5,464.25,464.5,46
20170501|2017-02-10 07:00,10,464.5,465,464.5,464.5,66
20170501|2017-02-10 07:30,10,464.5,464.5,463,463.25,84
20170501|2017-02-10 08:30,10,463.75,466.5,462.5,465.75,1240
20170501|2017-02-10 09:00,10,466,468,465.75,466.25,545
20170501|2017-02-10 09:30,10,466.5,468.5,466.5,468.5,284
20170501|2017-02-10 10:00,10,468.5,470.5,468.25,470.25,651
20170501|2017-02-10 10:30,10,470,471,469.75,470.5,518
20170501|2017-02-10 11:00,10,470.25,471.75,470,471,438
20170501|2017-02-10 11:30,10,471,472.25,471,472.25,478
20170501|2017-02-10 12:00,10,472,472.25,471.5,471.75,230
20170501|2017-02-10 12:30,10,471.75,472.25,471.25,472,255
20170501|2017-02-10 13:00,10,471.75,474.75,471.75,471.75,737
20170501|2017-02-12 19:00,13,472.25,472.75,471.5,472.25,44
20170501|2017-02-12 19:30,13,472.5,472.5,472.5,472.5,2
20170501|2017-02-12 20:00,13,472.5,473,472.5,472.75,19
20170501|2017-02-12 20:30,13,472.75,472.75,472.75,472.75,9
20170501|2017-02-12 21:00,13,473,473,472.5,472.5,11
20170501|2017-02-12 21:30,13,472.75,472.75,472.75,472.75,1
20170501|2017-02-12 22:00,13,472.5,472.5,472.25,472.25,7
20170501|2017-02-12 22:30,13,472.25,472.25,472.25,472.25,2
20170501|2017-02-12 23:00,13,472.5,472.5,472.25,472.25,13
20170501|2017-02-12 23:30,13,472.25,472.5,471,471,10
20170501|2017-02-13 00:00,13,471,471.25,471,471.25,3
20170501|2017-02-13 01:00,13,471,471,470.75,470.75,5
20170501|2017-02-13 01:30,13,471.25,472.25,471,471.75,27
20170501|2017-02-13 02:00,13,472,472.5,472,472.5,5
20170501|2017-02-13 02:30,13,472.75,472.75,472.5,472.75,19
20170501|2017-02-13 03:00,13,472.25,472.25,472,472,5
20170501|2017-02-13 03:30,13,472.25,472.25,472.25,472.25,3
20170501|2017-02-13 04:00,13,471,471.75,471,471.75,23
20170501|2017-02-13 04:30,13,471.5,472.25,471.5,472,61
20170501|2017-02-13 05:00,13,471.75,472.25,471.75,472.25,13
20170501|2017-02-13 05:30,13,472,472,472,472,2
20170501|2017-02-13 06:00,13,471.75,471.75,471.75,471.75,4
20170501|2017-02-13 06:30,13,471.75,471.75,471.75,471.75,8
20170501|2017-02-13 07:00,13,471.5,471.5,470.25,471.5,48
20170501|2017-02-13 07:30,13,471.25,471.25,470.75,470.75,15
20170501|2017-02-13 08:30,13,470.5,472.5,470,472,1171
20170501|2017-02-13 09:00,13,471.75,473.5,470.75,471.75,412
20170501|2017-02-13 09:30,13,471.75,475,471.75,474,473
20170501|2017-02-13 10:00,13,474.25,475.25,474,475,364
20170501|2017-02-13 10:30,13,475.25,476,474.5,475.75,326
20170501|2017-02-13 11:00,13,475.75,477.75,475.5,477.25,411
20170501|2017-02-13 11:30,13,477.25,478.5,476.75,478.5,554
20170501|2017-02-13 12:00,13,478.5,480,477.5,479,555
20170501|2017-02-13 12:30,13,478.75,480.75,478.75,479.25,627
20170501|2017-02-13 13:00,13,479.75,480,476.75,479.25,748
20170501|2017-02-13 19:00,14,478,478.5,477,477.5,68
20170501|2017-02-13 19:30,14,478,478.25,478,478.25,5
20170501|2017-02-13 20:00,14,478,478.5,478,478.5,17
20170501|2017-02-13 20:30,14,478.5,478.75,478.5,478.75,2
20170501|2017-02-13 21:00,14,479,479,479,479,40
20170501|2017-02-13 21:30,14,479,479.25,479,479.25,8
20170501|2017-02-13 22:00,14,479.5,479.5,479.5,479.5,6
20170501|2017-02-13 23:00,14,479.5,479.5,479,479,17
20170501|2017-02-13 23:30,14,478.75,479,478.75,479,4
20170501|2017-02-14 00:00,14,478.75,478.75,478.75,478.75,1
20170501|2017-02-14 01:00,14,478.5,478.5,478,478,14
20170501|2017-02-14 01:30,14,478,478,478,478,3
20170501|2017-02-14 02:00,14,478.25,478.5,478.25,478.25,12
20170501|2017-02-14 02:30,14,478.75,478.75,478.75,478.75,5
20170501|2017-02-14 03:00,14,478.75,478.75,478.5,478.5,5
20170501|2017-02-14 03:30,14,478.5,478.5,477.25,477.25,26
20170501|2017-02-14 04:00,14,477.5,477.75,477.25,477.75,47
20170501|2017-02-14 04:30,14,478,478,477.75,477.75,21
20170501|2017-02-14 05:00,14,477,477,477,477,5
20170501|2017-02-14 05:30,14,477.25,477.25,477.25,477.25,25
20170501|2017-02-14 06:00,14,477.5,477.5,477.5,477.5,1
20170501|2017-02-14 06:30,14,476.25,476.75,476.25,476.75,15
20170501|2017-02-14 07:00,14,476.75,477.75,476.5,477.25,72
20170501|2017-02-14 07:30,14,476.25,477.5,476.25,477,60
20170501|2017-02-14 08:30,14,477,477.75,475.25,475.5,1690
20170501|2017-02-14 09:00,14,475.25,477,474.25,476.25,688
20170501|2017-02-14 09:30,14,476,476,473.75,475.75,797
20170501|2017-02-14 10:00,14,475.5,477.75,475,477.25,640
20170501|2017-02-14 10:30,14,477.25,477.75,475.75,476,693
20170501|2017-02-14 11:00,14,476,476.75,475.25,476.25,426
20170501|2017-02-14 11:30,14,476.25,477,476,476.5,211
20170501|2017-02-14 12:00,14,476.25,478,476.25,476.75,350
20170501|2017-02-14 12:30,14,476.75,477.75,476,477.5,283
20170501|2017-02-14 13:00,14,477.5,479,476.25,478.5,768
20170501|2017-02-14 19:00,15,477.25,478,477,478,36
20170501|2017-02-14 19:30,15,478.25,479.25,478.25,479,38
20170501|2017-02-14 20:00,15,479,479.25,479,479.25,7
20170501|2017-02-14 20:30,15,479,479,478,478.75,42
20170501|2017-02-14 21:00,15,479.25,479.5,479.25,479.5,6
20170501|2017-02-14 21:30,15,479.25,479.25,479.25,479.25,1
20170501|2017-02-15 00:00,15,478.75,478.75,478,478,3
20170501|2017-02-15 00:30,15,478,478,477.75,477.75,5
20170501|2017-02-15 02:00,15,478.5,478.75,478.25,478.5,19
20170501|2017-02-15 03:00,15,478.75,478.75,478.75,478.75,3
20170501|2017-02-15 03:30,15,478.5,479,477.25,477.25,58
20170501|2017-02-15 04:00,15,477,477,476.5,477,31
20170501|2017-02-15 04:30,15,477,477.25,476.75,476.75,15
20170501|2017-02-15 05:00,15,476.5,476.5,474.5,474.5,89
20170501|2017-02-15 05:30,15,474.5,475,474.5,475,18
20170501|2017-02-15 06:00,15,474.75,474.75,474.75,474.75,6
20170501|2017-02-15 06:30,15,474.5,474.5,474.25,474.25,3
20170501|2017-02-15 07:00,15,474.5,474.5,474,474.25,39
20170501|2017-02-15 07:30,15,474.5,474.75,474.25,474.25,35
20170501|2017-02-15 08:30,15,474.25,477.25,474.25,477,810
20170501|2017-02-15 09:00,15,476.75,477.5,475.25,475.5,292
20170501|2017-02-15 09:30,15,476.25,479.25,476.25,478.75,403
20170501|2017-02-15 10:00,15,479,480,478.5,479.5,409
20170501|2017-02-15 10:30,15,479.5,479.75,478.5,479,281
20170501|2017-02-15 11:00,15,479,480,478.5,479.25,275
20170501|2017-02-15 11:30,15,479.5,480.5,479,480.5,435
20170501|2017-02-15 12:00,15,480.5,480.75,479.75,480.25,240
20170501|2017-02-15 12:30,15,480.5,480.5,479,480.5,540
20170501|2017-02-15 13:00,15,480.5,482.25,480.25,481.75,1001
20170501|2017-02-15 19:00,16,481,481,480,480,95
20170501|2017-02-15 19:30,16,480.5,480.5,480.5,480.5,2
20170501|2017-02-15 20:30,16,480.5,480.5,479.75,479.75,9
20170501|2017-02-15 21:00,16,479.75,480,479.75,480,7
20170501|2017-02-15 21:30,16,479.5,479.5,479.25,479.5,28
20170501|2017-02-15 22:00,16,479.5,479.5,479.5,479.5,1
20170501|2017-02-15 23:30,16,478.75,478.75,478.75,478.75,1
20170501|2017-02-16 00:00,16,479,479,479,479,4
20170501|2017-02-16 01:00,16,479.25,479.5,479.25,479.25,12
20170501|2017-02-16 01:30,16,479.25,479.5,479,479,12
20170501|2017-02-16 02:00,16,479.5,480,479.5,480,13
20170501|2017-02-16 02:30,16,480,480.5,480,480.25,40
20170501|2017-02-16 03:00,16,480.75,481.5,480.75,481.25,25
20170501|2017-02-16 03:30,16,481,481,480.25,480.25,2
20170501|2017-02-16 04:00,16,480.5,480.75,480.25,480.5,88
20170501|2017-02-16 04:30,16,480.5,480.5,480.5,480.5,29
20170501|2017-02-16 05:00,16,480.5,480.5,480.5,480.5,19
20170501|2017-02-16 05:30,16,480.5,480.5,480.25,480.25,36
20170501|2017-02-16 06:00,16,480.25,480.25,480,480,11
20170501|2017-02-16 06:30,16,479.75,479.75,479,479.75,27
20170501|2017-02-16 07:00,16,479.5,480.5,479.25,480.25,40
20170501|2017-02-16 07:30,16,480.5,481,480.5,480.5,77
20170501|2017-02-16 08:30,16,481,482.75,479,479.75,1191
20170501|2017-02-16 09:00,16,479.75,482.75,479.5,481,486
20170501|2017-02-16 09:30,16,481,485.5,481,485,1138
20170501|2017-02-16 10:00,16,485.25,487,483.5,483.5,674
20170501|2017-02-16 10:30,16,483.75,485.75,483,484.75,750
20170501|2017-02-16 11:00,16,484.75,485.5,483.75,483.75,422
20170501|2017-02-16 11:30,16,484,484.75,479.25,480.25,737
20170501|2017-02-16 12:00,16,480.25,480.75,475.25,475.5,767
20170501|2017-02-16 12:30,16,475.75,477.25,473.5,473.75,721
20170501|2017-02-16 13:00,16,473.5,473.75,468.5,469,944
20170501|2017-02-16 19:00,17,470.25,470.25,467.75,468.75,110
20170501|2017-02-16 20:00,17,468.25,468.75,468.25,468.75,4
20170501|2017-02-16 21:00,17,468.5,468.5,468.25,468.25,27
20170501|2017-02-16 21:30,17,467.75,467.75,467.5,467.75,41
20170501|2017-02-16 22:30,17,467.5,467.5,467.5,467.5,6
20170501|2017-02-16 23:00,17,467.5,467.5,467.5,467.5,5
20170501|2017-02-16 23:30,17,467.5,467.5,467.5,467.5,2
20170501|2017-02-17 00:00,17,467.5,467.5,467.5,467.5,8
20170501|2017-02-17 00:30,17,467.5,467.5,467,467,27
20170501|2017-02-17 01:00,17,467,467.25,466.75,467,11
20170501|2017-02-17 01:30,17,467.25,467.25,467.25,467.25,3
20170501|2017-02-17 02:00,17,468.75,468.75,468.75,468.75,2
20170501|2017-02-17 02:30,17,469,469,467.75,467.75,33
20170501|2017-02-17 03:00,17,468,468.25,467.5,467.5,78
20170501|2017-02-17 03:30,17,467.5,467.75,466.75,467.75,122
20170501|2017-02-17 04:00,17,467.5,468,467.25,468,31
20170501|2017-02-17 04:30,17,467.75,467.75,467.75,467.75,2
20170501|2017-02-17 05:00,17,467.5,467.5,467,467,101
20170501|2017-02-17 06:00,17,467.75,467.75,467.25,467.5,59
20170501|2017-02-17 06:30,17,467.75,467.75,467.75,467.75,1
20170501|2017-02-17 07:00,17,467.75,468.25,467.75,468,73
20170501|2017-02-17 07:30,17,468.25,468.25,468.25,468.25,2
20170501|2017-02-17 08:30,17,468,472.5,467.75,470.5,1519
20170501|2017-02-17 09:00,17,470.5,472,469,469.25,1206
20170501|2017-02-17 09:30,17,469,471.25,468,470.5,736
20170501|2017-02-17 10:00,17,470.5,472,470,470.25,739
20170501|2017-02-17 10:30,17,470,470.75,469.25,470.25,671
20170501|2017-02-17 11:00,17,470.5,471.75,470,471.75,583
20170501|2017-02-17 11:30,17,471.5,472.5,471,472.5,521
20170501|2017-02-17 12:00,17,472.5,472.75,469.75,470,416
20170501|2017-02-17 12:30,17,470,472,469.75,470.5,522
20170501|2017-02-17 13:00,17,470.75,470.75,468.5,469.5,783
20170501|2017-02-20 19:00,21,468.5,468.5,466,466.5,155
20170501|2017-02-20 19:30,21,466.5,466.75,466.5,466.75,60
20170501|2017-02-20 20:00,21,466.75,467.5,466.75,467.5,6
20170501|2017-02-20 20:30,21,467.5,467.5,467,467,16
20170501|2017-02-20 21:00,21,466.75,466.75,466.25,466.25,9
20170501|2017-02-20 21:30,21,466.25,466.25,466.25,466.25,1
20170501|2017-02-20 22:00,21,466.25,466.5,466.25,466.25,9
20170501|2017-02-20 22:30,21,466.5,466.5,466.25,466.25,6
20170501|2017-02-20 23:00,21,466.25,466.75,466.25,466.75,86
20170501|2017-02-20 23:30,21,466.5,466.5,466.5,466.5,2
20170501|2017-02-21 00:00,21,466.75,466.75,466.75,466.75,2
20170501|2017-02-21 00:30,21,467,467.5,467,467.5,5
20170501|2017-02-21 01:00,21,467.5,467.5,467,467,5
20170501|2017-02-21 01:30,21,467.5,468,467.5,467.5,43
20170501|2017-02-21 02:00,21,467.5,467.75,467.5,467.75,3
20170501|2017-02-21 02:30,21,468.25,468.25,468.25,468.25,1
20170501|2017-02-21 03:30,21,467.5,467.5,467,467,11
20170501|2017-02-21 04:00,21,467,467,467,467,2
20170501|2017-02-21 04:30,21,467,467,467,467,7
20170501|2017-02-21 05:00,21,466.75,467,466.75,467,41
20170501|2017-02-21 05:30,21,467,467,467,467,7
20170501|2017-02-21 06:00,21,467,467.5,467,467.5,6
20170501|2017-02-21 06:30,21,467.25,467.25,466.75,466.75,39
20170501|2017-02-21 07:00,21,467,467,466.75,466.75,37
20170501|2017-02-21 07:30,21,466.5,466.75,466.5,466.75,10
20170501|2017-02-21 08:30,21,467,467.5,464,465.25,1376
20170501|2017-02-21 09:00,21,465.25,466,464.75,465.75,1071
20170501|2017-02-21 09:30,21,466,466.75,465,465.75,885
20170501|2017-02-21 10:00,21,465.75,469,465.5,468.25,595
20170501|2017-02-21 10:30,21,468.25,468.75,466.25,467.75,676
20170501|2017-02-21 11:00,21,467.5,469.25,467.25,467.5,523
20170501|2017-02-21 11:30,21,467.5,468,466.25,467.75,393
20170501|2017-02-21 12:00,21,467.75,468.75,467,467.75,466
20170501|2017-02-21 12:30,21,468,468,466.25,466.5,166
20170501|2017-02-21 13:00,21,467,467.75,465,466,520
20170501|2017-02-21 19:00,22,465.25,467.5,465.25,467.25,91
20170501|2017-02-21 19:30,22,467,467.5,467,467.25,9
20170501|2017-02-21 20:00,22,467,467.5,467,467.5,2
20170501|2017-02-21 20:30,22,467.25,467.25,467.25,467.25,4
20170501|2017-02-21 22:30,22,467.25,467.25,467.25,467.25,4
20170501|2017-02-21 23:00,22,467.5,467.75,467.5,467.75,55
20170501|2017-02-21 23:30,22,467.75,467.75,467,467,14
20170501|2017-02-22 01:00,22,467.5,467.5,467.5,467.5,6
20170501|2017-02-22 01:30,22,467.5,467.5,467.25,467.25,13
20170501|2017-02-22 02:00,22,467.25,467.25,467,467,13
20170501|2017-02-22 02:30,22,467.25,467.25,467.25,467.25,2
20170501|2017-02-22 03:00,22,467,467,466.75,466.75,68
20170501|2017-02-22 03:30,22,466.5,466.5,465.75,466,101
20170501|2017-02-22 04:30,22,466.75,466.75,466.25,466.5,4
20170501|2017-02-22 05:00,22,467,467,467,467,15
20170501|2017-02-22 05:30,22,466.5,466.5,466.5,466.5,1
20170501|2017-02-22 06:00,22,467,467.25,467,467,4
20170501|2017-02-22 06:30,22,467,467,467,467,1
20170501|2017-02-22 07:00,22,466.5,467.5,466.5,467.25,14
20170501|2017-02-22 07:30,22,467.25,467.5,467.25,467.5,3
20170501|2017-02-22 08:30,22,467.5,468.5,464.75,465.25,1382
20170501|2017-02-22 09:00,22,465.5,470.25,465.5,469.5,848
20170501|2017-02-22 09:30,22,469.5,470.25,466.5,467.75,661
20170501|2017-02-22 10:00,22,467.75,469.25,466.75,469,695
20170501|2017-02-22 10:30,22,469,469.25,467.5,467.75,504
20170501|2017-02-22 11:00,22,467.75,468.75,467.25,468.5,266
20170501|2017-02-22 11:30,22,468.5,469.25,468.5,468.75,267
20170501|2017-02-22 12:00,22,468.75,471.25,468.75,470.25,423
20170501|2017-02-22 12:30,22,470.5,470.5,468.75,470.25,314
20170501|2017-02-22 13:00,22,470.5,472.25,469.5,471.75,974
20170501|2017-02-22 19:00,23,471.5,472,471.5,471.75,84
20170501|2017-02-22 19:30,23,472,472.25,471.75,472,33
20170501|2017-02-22 20:00,23,472,472.25,472,472,6
20170501|2017-02-22 20:30,23,472,473.25,472,473.25,81
20170501|2017-02-22 21:00,23,473.25,473.5,473.25,473.5,6
20170501|2017-02-22 21:30,23,473,473,473,473,27
20170501|2017-02-22 22:00,23,472.75,472.75,472.75,472.75,5
20170501|2017-02-22 22:30,23,472.25,472.25,472.25,472.25,6
20170501|2017-02-22 23:00,23,472.5,472.5,472,472.25,17
20170501|2017-02-22 23:30,23,471.75,471.75,471.75,471.75,3
20170501|2017-02-23 00:00,23,472.25,472.25,471.75,471.75,8
20170501|2017-02-23 00:30,23,471.5,471.5,471.25,471.25,82
20170501|2017-02-23 01:00,23,471.5,471.5,471,471,12
20170501|2017-02-23 02:00,23,471.25,471.25,471,471,40
20170501|2017-02-23 02:30,23,471,471,470.25,470.25,95
20170501|2017-02-23 03:00,23,470,470.25,469.25,469.25,130
20170501|2017-02-23 03:30,23,469.25,469.25,469,469,8
20170501|2017-02-23 04:00,23,469.25,470.25,469.25,470.25,53
20170501|2017-02-23 04:30,23,471,471.25,471,471.25,12
20170501|2017-02-23 05:30,23,471.25,471.25,471,471,5
20170501|2017-02-23 06:30,23,471,471,470.5,470.75,8
20170501|2017-02-23 07:00,23,471,471,470.25,470.25,59
20170501|2017-02-23 07:30,23,470.75,472.5,470.75,472.25,133
20170501|2017-02-23 08:30,23,472.25,475,470.75,471.25,1802
20170501|2017-02-23 09:00,23,471.5,474.25,471,471.75,791
20170501|2017-02-23 09:30,23,471.75,473.75,471,471,589
20170501|2017-02-23 10:00,23,471,472.75,470.25,471.75,1045
20170501|2017-02-23 10:30,23,471.75,472.5,470.25,471.5,731
20170501|2017-02-23 11:00,23,471.25,472.25,471,471.75,865
20170501|2017-02-23 11:30,23,471.75,473,471,471.75,460
20170501|2017-02-23 12:00,23,472,472,468.75,470,681
20170501|2017-02-23 12:30,23,470,470.25,469.25,469.75,305
20170501|2017-02-23 13:00,23,469.75,472.5,468.75,471.75,1698
20170501|2017-02-23 19:00,24,471.5,471.5,469.5,470.5,99
20170501|2017-02-23 19:30,24,470.25,470.25,469.75,469.75,13
20170501|2017-02-23 20:00,24,470.25,470.25,469.75,469.75,31
20170501|2017-02-23 20:30,24,469.75,470,469.75,470,11
20170501|2017-02-23 21:00,24,469.5,469.5,469,469.25,23
20170501|2017-02-23 21:30,24,469.25,469.25,467.75,468,320
20170501|2017-02-23 22:00,24,468,468,468,468,1
20170501|2017-02-23 22:30,24,468,468,468,468,14
20170501|2017-02-23 23:00,24,467.75,468.25,467.75,468.25,6
20170501|2017-02-23 23:30,24,468,468.25,468,468.25,23
20170501|2017-02-24 00:00,24,468.5,468.5,468.5,468.5,9
20170501|2017-02-24 00:30,24,468.5,468.5,468.25,468.5,47
20170501|2017-02-24 01:00,24,468.5,468.5,468.25,468.5,11
20170501|2017-02-24 01:30,24,468.25,468.75,468.25,468.75,6
20170501|2017-02-24 02:00,24,468.5,469,468.5,469,35
20170501|2017-02-24 02:30,24,468.5,468.75,468.5,468.75,2
20170501|2017-02-24 03:00,24,469,469.25,469,469.25,27
20170501|2017-02-24 03:30,24,469.25,470,469.25,470,49
20170501|2017-02-24 04:00,24,469.5,469.75,469.5,469.5,10
20170501|2017-02-24 04:30,24,469.25,469.25,469,469,51
20170501|2017-02-24 05:00,24,469,469,469,469,19
20170501|2017-02-24 05:30,24,469,469,469,469,31
20170501|2017-02-24 06:30,24,469.25,469.25,468.25,468.5,47
20170501|2017-02-24 07:00,24,468.5,468.5,467.75,468,45
20170501|2017-02-24 07:30,24,468,470,468,469.5,154
20170501|2017-02-24 08:30,24,470,470.25,465.25,466.75,1825
20170501|2017-02-24 09:00,24,466.5,468.25,466,467.25,1029
20170501|2017-02-24 09:30,24,467.25,468.25,465.75,467.5,1127
20170501|2017-02-24 10:00,24,467.25,468,466.25,466.5,691
20170501|2017-02-24 10:30,24,466.5,467.25,466,466.75,498
20170501|2017-02-24 11:00,24,466.75,468.75,466.75,467.5,627
20170501|2017-02-24 11:30,24,467.75,468.25,465.75,466.75,849
20170501|2017-02-24 12:00,24,466.75,467.75,466.25,467.5,628
20170501|2017-02-24 12:30,24,467.5,468,466.75,468,679
20170501|2017-02-24 13:00,24,468.25,469.25,465.5,466.5,1803
20170501|2017-02-26 19:00,27,466,466.5,465.25,465.5,136
20170501|2017-02-26 19:30,27,465.75,466.25,465.75,465.75,15
20170501|2017-02-26 20:00,27,466,466.25,466,466.25,20
20170501|2017-02-26 20:30,27,466,466,466,466,3
20170501|2017-02-26 21:00,27,466.25,466.25,466,466.25,5
20170501|2017-02-26 21:30,27,466,466,466,466,11
20170501|2017-02-26 22:00,27,465.75,465.75,465.75,465.75,5
20170501|2017-02-26 22:30,27,465.75,465.75,465.75,465.75,1
20170501|2017-02-26 23:30,27,465.75,465.75,465.5,465.5,5
20170501|2017-02-27 00:30,27,465.5,465.5,465.5,465.5,4
20170501|2017-02-27 01:30,27,465.5,465.5,465.25,465.25,14
20170501|2017-02-27 02:00,27,465.5,465.5,465,465,76
20170501|2017-02-27 02:30,27,465.25,465.25,465,465,7
20170501|2017-02-27 03:00,27,464.75,464.75,464.25,464.25,48
20170501|2017-02-27 03:30,27,464.25,464.25,464.25,464.25,59
20170501|2017-02-27 04:30,27,464.25,464.25,463.5,463.75,175
20170501|2017-02-27 05:00,27,463.75,463.75,463.75,463.75,4
20170501|2017-02-27 05:30,27,463.75,463.75,463.75,463.75,8
20170501|2017-02-27 06:00,27,463.75,464,463.75,464,56
20170501|2017-02-27 06:30,27,464,464.25,463.75,463.75,14
20170501|2017-02-27 07:00,27,464,464,463.75,464,41
20170501|2017-02-27 07:30,27,464,464,464,464,39
20170501|2017-02-27 08:30,27,464,465,463,464,1622
20170501|2017-02-27 09:00,27,463.75,465,459,459.25,3241
20170501|2017-02-27 09:30,27,459.25,460.75,455.5,460.5,3622
20170501|2017-02-27 10:00,27,460.5,460.75,458,458.25,1163
20170501|2017-02-27 10:30,27,458.25,458.75,457.75,458.75,572
20170501|2017-02-27 11:00,27,458.75,458.75,457.25,457.75,885
20170501|2017-02-27 11:30,27,457.75,458,457.25,457.75,390
20170501|2017-02-27 12:00,27,458,458,457.25,457.5,552
20170501|2017-02-27 12:30,27,457.5,457.5,456.5,456.75,691
20170501|2017-02-27 13:00,27,456.75,457.5,456.5,457.25,2130
20170501|2017-02-27 19:00,28,458.5,459,457.25,457.75,300
20170501|2017-02-27 19:30,28,458,458.25,458,458.25,2
20170501|2017-02-27 20:00,28,458.25,458.25,458,458,20
20170501|2017-02-27 20:30,28,458.25,458.25,458.25,458.25,6
20170501|2017-02-27 21:00,28,458.25,458.5,458.25,458.5,36
20170501|2017-02-27 21:30,28,458.75,458.75,458.25,458.25,52
20170501|2017-02-27 22:00,28,458.25,458.5,458.25,458.5,19
20170501|2017-02-27 22:30,28,458.5,458.5,458.5,458.5,5
20170501|2017-02-27 23:00,28,458.5,459,458.5,458.75,78
20170501|2017-02-27 23:30,28,459,459.25,459,459.25,15
20170501|2017-02-28 00:00,28,459.25,459.25,459.25,459.25,2
20170501|2017-02-28 01:00,28,458.75,458.75,458.75,458.75,9
20170501|2017-02-28 01:30,28,458.5,458.5,458.5,458.5,8
20170501|2017-02-28 02:00,28,458.25,458.25,458,458,8
20170501|2017-02-28 02:30,28,458,458,457,457,136
20170501|2017-02-28 03:00,28,457,458,457,458,111
20170501|2017-02-28 03:30,28,457.75,457.75,457,457,89
20170501|2017-02-28 04:00,28,457,457,457,457,7
20170501|2017-02-28 04:30,28,457,457.75,457,457.75,44
20170501|2017-02-28 05:00,28,457.75,458.75,457.75,458.25,109
20170501|2017-02-28 05:30,28,458.5,458.5,458.25,458.25,23
20170501|2017-02-28 06:00,28,458.75,458.75,458.5,458.75,19
20170501|2017-02-28 06:30,28,458.5,458.75,458.5,458.5,39
20170501|2017-02-28 07:00,28,458.75,459.25,458.5,459,62
20170501|2017-02-28 07:30,28,459.25,460.25,459.25,460,107
20170501|2017-02-28 08:30,28,459,466.25,459,465.25,2845
20170501|2017-02-28 09:00,28,465.25,472,465,472,5839
20170501|2017-02-28 09:30,28,472,474.25,464,464,3517
20170501|2017-02-28 10:00,28,464,465,462,462.75,1379
20170501|2017-02-28 10:30,28,463,466.5,463,465,885
20170501|2017-02-28 11:00,28,464.75,466,464.25,465.5,488
20170501|2017-02-28 11:30,28,465.5,466.5,464.75,466,486
20170501|2017-02-28 12:00,28,466,467.25,464,464.25,676
20170501|2017-02-28 12:30,28,464.25,465,460.75,463.25,1352
20170501|2017-02-28 13:00,28,463.25,464.75,462,463.5,1678
20170501|2017-02-28 19:00,1,463,464,462,463.75,206
20170501|2017-02-28 19:30,1,464,465.25,464,464.75,89
20170501|2017-02-28 20:00,1,465,465,464.5,464.5,53
20170501|2017-02-28 20:30,1,464.75,464.75,464.5,464.75,28
20170501|2017-02-28 21:00,1,465,465,464.75,465,14
20170501|2017-02-28 21:30,1,465.25,465.25,465.25,465.25,1
20170501|2017-02-28 22:00,1,465,465,465,465,1
20170501|2017-02-28 22:30,1,465,465,465,465,17
20170501|2017-02-28 23:30,1,465,465,464.25,464.5,45
20170501|2017-03-01 00:00,1,464.25,464.25,464.25,464.25,1
20170501|2017-03-01 00:30,1,464.25,464.25,464.25,464.25,3
20170501|2017-03-01 01:00,1,464,464,464,464,29
20170501|2017-03-01 01:30,1,464.25,465.5,464.25,465.5,19
20170501|2017-03-01 02:00,1,465.5,466.5,465.5,466.5,19
20170501|2017-03-01 02:30,1,466.5,467,466,466.5,40
20170501|2017-03-01 03:00,1,466.5,468.25,466.5,468.25,28
20170501|2017-03-01 03:30,1,468.25,469.75,466.5,469.75,157
20170501|2017-03-01 04:00,1,469.25,470.25,469.25,470.25,68
20170501|2017-03-01 04:30,1,470.25,471.75,469.75,471,64
20170501|2017-03-01 05:00,1,471,471,469.25,469.5,128
20170501|2017-03-01 05:30,1,469.5,470,469.5,470,28
20170501|2017-03-01 06:00,1,469.75,472.25,469.5,470.25,250
20170501|2017-03-01 06:30,1,470.25,470.75,469.5,470.25,83
20170501|2017-03-01 07:00,1,470.25,471,469.5,470,129
20170501|2017-03-01 07:30,1,469.5,469.75,469,469,16
20170501|2017-03-01 08:30,1,469.25,473.25,467,472.75,1721
20170501|2017-03-01 09:00,1,473,474,470.75,472,1155
20170501|2017-03-01 09:30,1,472,473.25,469.5,470,803
20170501|2017-03-01 10:00,1,470,470.25,468,469.25,619
20170501|2017-03-01 10:30,1,469,470.5,468.25,469.75,578
20170501|2017-03-01 11:00,1,469.5,470.25,468.25,469.75,494
20170501|2017-03-01 11:30,1,469.75,470.75,469.25,469.5,497
20170501|2017-03-01 12:00,1,469.25,471.5,469.25,471.5,414
20170501|2017-03-01 12:30,1,471.5,474.5,470.75,472.75,869
20170501|2017-03-01 13:00,1,473.5,478,473,477,2797
20170501|2017-03-01 19:00,2,476.75,478,476.25,477.75,291
20170501|2017-03-01 19:30,2,478,478.75,477.75,478.5,24
20170501|2017-03-01 20:00,2,478.25,478.25,478.25,478.25,9
20170501|2017-03-01 20:30,2,478.5,478.5,478,478,30
20170501|2017-03-01 21:00,2,478.5,478.5,478.25,478.25,3
20170501|2017-03-01 21:30,2,478.25,478.25,478.25,478.25,7
20170501|2017-03-01 22:00,2,478.5,478.5,478.5,478.5,2
20170501|2017-03-01 22:30,2,478.5,478.5,478.25,478.5,27
20170501|2017-03-01 23:00,2,478.5,478.5,478.5,478.5,1
20170501|2017-03-01 23:30,2,478.75,478.75,478.5,478.5,41
20170501|2017-03-02 00:00,2,478.5,478.5,478.5,478.5,36
20170501|2017-03-02 00:30,2,478.5,478.75,478.5,478.5,16
20170501|2017-03-02 01:00,2,478.75,478.75,478.5,478.5,18
20170501|2017-03-02 01:30,2,478.75,478.75,478.5,478.5,108
20170501|2017-03-02 02:00,2,478.75,478.75,478.75,478.75,5
20170501|2017-03-02 02:30,2,478.5,478.75,478.25,478.25,26
20170501|2017-03-02 03:00,2,477.5,478.5,477.5,478.25,45
20170501|2017-03-02 03:30,2,478.25,478.25,478,478.25,10
20170501|2017-03-02 04:00,2,477.25,477.25,476.5,477,106
20170501|2017-03-02 04:30,2,477,477,476.5,476.5,98
20170501|2017-03-02 05:00,2,476.25,476.25,475.5,476.25,68
20170501|2017-03-02 05:30,2,476.5,476.5,476.5,476.5,2
20170501|2017-03-02 06:00,2,476.25,476.25,476,476,20
20170501|2017-03-02 06:30,2,476.25,476.75,476,476.25,32
20170501|2017-03-02 07:00,2,476.25,476.5,475,475,272
20170501|2017-03-02 07:30,2,475,475.5,474.5,474.75,134
20170501|2017-03-02 08:30,2,475,478,473.5,477,2512
20170501|2017-03-02 09:00,2,477,477,472,475.75,1453
20170501|2017-03-02 09:30,2,476,476.5,474,475.75,695
20170501|2017-03-02 10:00,2,475.75,476,474.5,475.75,433
20170501|2017-03-02 10:30,2,475.5,475.75,474.75,475.75,588
20170501|2017-03-02 11:00,2,475.75,476.25,473,473.25,670
20170501|2017-03-02 11:30,2,473.25,474.75,472.75,473,728
20170501|2017-03-02 12:00,2,472.75,472.75,469.25,470.25,1720
20170501|2017-03-02 12:30,2,470,471.75,469.5,470.5,826
20170501|2017-03-02 13:00,2,470.5,471.75,469,469,1475
20170501|2017-03-02 19:00,3,469,469.25,468.75,469,77
20170501|2017-03-02 19:30,3,469,469,468.75,468.75,110
20170501|2017-03-02 20:00,3,468.75,469.5,468.75,469.5,37
20170501|2017-03-02 20:30,3,469.25,469.25,469,469,3
20170501|2017-03-02 21:00,3,469,469,469,469,4
20170501|2017-03-02 21:30,3,469,469,468.5,468.5,26
20170501|2017-03-02 22:00,3,468.5,468.75,468.5,468.75,12
20170501|2017-03-02 22:30,3,468.75,468.75,468.5,468.75,54
20170501|2017-03-02 23:30,3,469,469,469,469,1
20170501|2017-03-03 00:00,3,469,469,469,469,6
20170501|2017-03-03 00:30,3,469,469,468.5,468.5,37
20170501|2017-03-03 01:00,3,468.5,468.5,467.5,468.5,119
20170501|2017-03-03 01:30,3,468.25,468.25,468.25,468.25,2
20170501|2017-03-03 02:00,3,468,468,467.75,467.75,90
20170501|2017-03-03 02:30,3,468,468,468,468,11
20170501|2017-03-03 03:00,3,467.75,467.75,467.25,467.5,42
20170501|2017-03-03 03:30,3,467.5,467.75,467.5,467.75,18
20170501|2017-03-03 04:00,3,467.75,467.75,467,467.25,95
20170501|2017-03-03 04:30,3,467.25,467.5,467.25,467.25,17
20170501|2017-03-03 05:00,3,467,467,466.25,466.75,35
20170501|2017-03-03 05:30,3,467.25,467.25,467,467,2
20170501|2017-03-03 06:00,3,467.5,467.5,467.5,467.5,1
20170501|2017-03-03 06:30,3,467.5,468.75,467.5,468.75,92
20170501|2017-03-03 07:00,3,468.75,468.75,468.5,468.75,143
20170501|2017-03-03 07:30,3,468.75,469.25,468.5,468.5,35
20170501|2017-03-03 08:30,3,469.75,470.5,466,467.75,2128
20170501|2017-03-03 09:00,3,467.5,468.5,466.75,467.25,791
20170501|2017-03-03 09:30,3,467,469.25,466,467.25,638
20170501|2017-03-03 10:00,3,467.25,470.5,467.25,469.75,937
20170501|2017-03-03 10:30,3,469.75,470.75,469.25,470.5,557
20170501|2017-03-03 11:00,3,470.5,470.75,469.75,470.25,422
20170501|2017-03-03 11:30,3,470.25,471.75,470,470.25,549
20170501|2017-03-03 12:00,3,470.25,470.75,469.5,470.25,425
20170501|2017-03-03 12:30,3,470.25,471,469.5,471,360
20170501|2017-03-03 13:00,3,471,473.5,470.25,470.75,1376
20170501|2017-03-05 19:00,6,474,474.75,472.75,474.5,400
20170501|2017-03-05 19:30,6,474.25,474.75,474,474.75,47
20170501|2017-03-05 20:00,6,475,475,474.75,475,9
20170501|2017-03-05 20:30,6,474.75,475.25,474.75,475.25,42
20170501|2017-03-05 21:00,6,475.5,475.75,475.5,475.75,12
20170501|2017-03-05 21:30,6,475.75,475.75,475.75,475.75,2
20170501|2017-03-05 22:00,6,476,476.25,476,476,20
20170501|2017-03-05 23:30,6,476.5,476.5,476.25,476.5,16
20170501|2017-03-06 00:00,6,476.75,477.5,476.75,477.5,51
20170501|2017-03-06 00:30,6,477,477,477,477,3
20170501|2017-03-06 01:00,6,476.5,476.5,476,476,3
20170501|2017-03-06 01:30,6,475.75,475.75,474.5,474.75,60
20170501|2017-03-06 02:00,6,475.25,477,475.25,476.5,27
20170501|2017-03-06 02:30,6,476.75,478,476.75,477.75,36
20170501|2017-03-06 03:00,6,477.75,477.75,477,477,48
20170501|2017-03-06 03:30,6,477,477,476.5,476.5,24
20170501|2017-03-06 04:00,6,476.75,477,476.5,476.75,14
20170501|2017-03-06 04:30,6,476.5,476.5,476,476,9
20170501|2017-03-06 05:00,6,476.25,476.25,476.25,476.25,6
20170501|2017-03-06 05:30,6,476.5,476.5,476.25,476.25,24
20170501|2017-03-06 06:00,6,476.5,476.75,476.5,476.75,14
20170501|2017-03-06 06:30,6,476.5,477,476.5,476.75,6
20170501|2017-03-06 07:00,6,477,477.75,477,477.75,55
20170501|2017-03-06 07:30,6,477.75,478.5,477.75,478,51
20170501|2017-03-06 08:30,6,478.5,479.25,475.25,476.5,1616
20170501|2017-03-06 09:00,6,476.5,478.5,475.75,477.5,861
20170501|2017-03-06 09:30,6,477.25,477.75,474.25,475,735
20170501|2017-03-06 10:00,6,475,475.25,473.75,474.25,895
20170501|2017-03-06 10:30,6,474.5,476.5,474,476,655
20170501|2017-03-06 11:00,6,476,476.25,474.75,475,515
20170501|2017-03-06 11:30,6,475,476,473.75,474.75,715
20170501|2017-03-06 12:00,6,475,475.5,474.5,475.25,288
20170501|2017-03-06 12:30,6,475.25,475.75,473.5,474,371
20170501|2017-03-06 13:00,6,474.25,474.75,472.5,474.75,761
20170501|2017-03-06 19:00,7,474.25,475.5,474.25,475,61
20170501|2017-03-06 19:30,7,475.5,475.5,475.5,475.5,5
20170501|2017-03-06 20:00,7,475,475,474.75,474.75,7
20170501|2017-03-06 20:30,7,474.75,475.25,474.75,475.25,19
20170501|2017-03-06 21:00,7,475.25,475.75,475.25,475.75,8
20170501|2017-03-06 21:30,7,475.75,475.75,475.5,475.5,23
20170501|2017-03-06 22:00,7,475.5,475.75,475.5,475.75,4
20170501|2017-03-06 22:30,7,475.75,475.75,475.25,475.25,21
20170501|2017-03-06 23:00,7,475.25,475.25,475.25,475.25,11
20170501|2017-03-06 23:30,7,475.5,475.75,475.5,475.75,6
20170501|2017-03-07 00:00,7,475.75,476,475.75,476,6
20170501|2017-03-07 00:30,7,476.25,477,476,476.25,41
20170501|2017-03-07 01:00,7,476,476,476,476,1
20170501|2017-03-07 01:30,7,476,476,475.75,475.75,34
20170501|2017-03-07 02:00,7,475.75,476,475.5,475.5,85
20170501|2017-03-07 02:30,7,475.75,475.75,475.75,475.75,21
20170501|2017-03-07 03:00,7,476.25,476.25,475.75,475.75,32
20170501|2017-03-07 03:30,7,475.5,475.5,475,475.25,17
20170501|2017-03-07 04:00,7,474.5,474.5,474.25,474.25,11
20170501|2017-03-07 04:30,7,474.5,474.75,474.5,474.5,8
20170501|2017-03-07 05:00,7,474.5,474.5,474.5,474.5,8
20170501|2017-03-07 05:30,7,474.5,474.5,474.25,474.25,11
20170501|2017-03-07 06:00,7,474.25,474.25,474.25,474.25,11
20170501|2017-03-07 06:30,7,474,474,473.25,473.25,25
20170501|2017-03-07 07:00,7,473.5,473.5,471.25,471.5,400
20170501|2017-03-07 07:30,7,471.5,472.5,471.5,472.5,49
20170501|2017-03-07 08:30,7,473.5,473.5,465.5,466.5,2998
20170501|2017-03-07 09:00,7,466.5,469.5,466,469.5,1127
20170501|2017-03-07 09:30,7,469.25,469.25,467.25,469,1109
20170501|2017-03-07 10:00,7,469,469,465.75,465.75,1080
20170501|2017-03-07 10:30,7,466,468,465.75,466.5,854
20170501|2017-03-07 11:00,7,466.25,469.5,466.25,469,1080
20170501|2017-03-07 11:30,7,469.25,470.75,468.5,469.75,681
20170501|2017-03-07 12:00,7,469.75,470.25,469.25,470.25,468
20170501|2017-03-07 12:30,7,470,471.25,468.5,471.25,493
20170501|2017-03-07 13:00,7,471.25,474.25,471.25,474.25,1515
20170501|2017-03-07 19:00,8,473,473.75,470.5,470.5,84
20170501|2017-03-07 19:30,8,470.75,470.75,470,470,21
20170501|2017-03-07 20:00,8,470.75,470.75,470.5,470.5,11
20170501|2017-03-07 20:30,8,470.5,470.75,470.5,470.75,17
20170501|2017-03-07 21:00,8,470.25,471.5,470.25,471.5,18
20170501|2017-03-07 21:30,8,471.25,471.25,471,471,16
20170501|2017-03-07 22:30,8,470.75,470.75,470.5,470.5,6
20170501|2017-03-07 23:00,8,470.5,470.5,470.5,470.5,3
20170501|2017-03-07 23:30,8,471,471.25,471,471.25,11
20170501|2017-03-08 00:00,8,470.75,470.75,470.75,470.75,1
20170501|2017-03-08 00:30,8,470.5,470.5,470.5,470.5,17
20170501|2017-03-08 01:00,8,470.5,470.5,470.25,470.25,2
20170501|2017-03-08 01:30,8,470.5,470.75,470.25,470.25,15
20170501|2017-03-08 02:00,8,470,470,470,470,242
20170501|2017-03-08 02:30,8,470,470.25,470,470.25,20
20170501|2017-03-08 03:00,8,470.25,470.25,470.25,470.25,2
20170501|2017-03-08 03:30,8,470.5,471,470.25,470.75,38
20170501|2017-03-08 04:00,8,470.5,470.5,470.5,470.5,8
20170501|2017-03-08 04:30,8,470.5,470.75,470.5,470.75,6
20170501|2017-03-08 05:00,8,470.5,470.75,469.75,470.75,34
20170501|2017-03-08 05:30,8,470.5,470.5,470.25,470.25,4
20170501|2017-03-08 06:00,8,470.25,470.25,469.5,470.25,118
20170501|2017-03-08 06:30,8,470,471.5,470,471.25,25
20170501|2017-03-08 07:00,8,471.25,472.25,471,472.25,140
20170501|2017-03-08 07:30,8,472,472,471.5,471.75,11
20170501|2017-03-08 08:30,8,471.5,472.25,469.25,470.25,1042
20170501|2017-03-08 09:00,8,470.25,470.75,469.75,470,358
20170501|2017-03-08 09:30,8,470,471.25,466,467.5,1349
20170501|2017-03-08 10:00,8,467.5,469.5,467.5,467.75,838
20170501|2017-03-08 10:30,8,468,468.5,467,467.5,632
20170501|2017-03-08 11:00,8,467.5,469.25,467,468.5,984
20170501|2017-03-08 11:30,8,468.5,469.25,466.5,466.75,484
20170501|2017-03-08 12:00,8,466.75,466.75,464.25,466,1406
20170501|2017-03-08 12:30,8,466,467,465,467,522
20170501|2017-03-08 13:00,8,466.75,467.25,464.25,466,1836
20170501|2017-03-08 19:00,9,466.25,467.25,465.25,465.25,55
20170501|2017-03-08 19:30,9,466.5,467.75,466.5,467.25,42
20170501|2017-03-08 20:00,9,467,467,467,467,1
20170501|2017-03-08 20:30,9,466.75,466.75,466.75,466.75,6
20170501|2017-03-08 21:00,9,466.75,466.75,466.5,466.5,2
20170501|2017-03-08 21:30,9,466,466,466,466,4
20170501|2017-03-08 22:00,9,466,466,466,466,2
20170501|2017-03-08 22:30,9,466,466,466,466,1
20170501|2017-03-08 23:30,9,466,467.5,466,467.5,101
20170501|2017-03-09 00:00,9,467.25,467.25,466.75,466.75,18
20170501|2017-03-09 00:30,9,466.5,466.5,466.5,466.5,4
20170501|2017-03-09 01:30,9,466,466,466,466,7
20170501|2017-03-09 02:00,9,466.25,466.5,466.25,466.5,8
20170501|2017-03-09 02:30,9,466.25,466.25,465.25,465.25,46
20170501|2017-03-09 03:00,9,465.25,465.25,464.5,464.5,65
20170501|2017-03-09 03:30,9,464.5,464.5,464,464,26
20170501|2017-03-09 04:00,9,464,464.25,464,464.25,11
20170501|2017-03-09 04:30,9,464,464,463.5,463.5,11
20170501|2017-03-09 05:00,9,463.5,463.75,463.5,463.5,20
20170501|2017-03-09 05:30,9,463.5,464,463.5,464,21
20170501|2017-03-09 06:00,9,464,464,464,464,6
20170501|2017-03-09 06:30,9,463.75,464,463.5,463.75,37
20170501|2017-03-09 07:00,9,463.75,464.25,463.75,464.25,86
20170501|2017-03-09 07:30,9,464.25,464.25,463.75,463.75,39
20170501|2017-03-09 08:30,9,464,468,463.5,465,1117
20170501|2017-03-09 09:00,9,465,465.25,462.5,462.75,1042
20170501|2017-03-09 09:30,9,462.75,464,460.75,462.75,1316
20170501|2017-03-09 10:00,9,462.75,465.5,462,465.25,1331
20170501|2017-03-09 10:30,9,465.25,466.75,463,464.25,849
20170501|2017-03-09 11:00,9,464,466,462.25,462.5,1018
20170501|2017-03-09 11:30,9,462.25,463.5,460.75,461.25,687
20170501|2017-03-09 12:00,9,461.25,462.5,460.75,461,761
20170501|2017-03-09 12:30,9,461,462,460.5,461.5,755
20170501|2017-03-09 13:00,9,461.5,464,460.5,463.25,1463
20170501|2017-03-09 19:00,10,463.75,464.75,462.75,463.25,97
20170501|2017-03-09 19:30,10,463,463.25,462.5,462.5,25
20170501|2017-03-09 20:00,10,462.75,462.75,462.75,462.75,13
20170501|2017-03-09 20:30,10,463,463.25,462.75,462.75,14
20170501|2017-03-09 21:00,10,462.5,462.5,462.5,462.5,7
20170501|2017-03-09 21:30,10,462,462.25,461.75,462.25,9
20170501|2017-03-09 22:00,10,462.25,462.25,462.25,462.25,10
20170501|2017-03-09 22:30,10,462.25,462.25,462,462,3
20170501|2017-03-09 23:30,10,461.75,461.75,461.75,461.75,9
20170501|2017-03-10 00:00,10,461.75,461.75,461.75,461.75,4
20170501|2017-03-10 00:30,10,461.75,461.75,461.5,461.5,11
20170501|2017-03-10 01:00,10,461.5,461.5,461.5,461.5,16
20170501|2017-03-10 01:30,10,461.5,461.5,461,461,34
20170501|2017-03-10 02:00,10,461.25,461.25,461.25,461.25,9
20170501|2017-03-10 02:30,10,461.25,461.75,461,461.25,37
20170501|2017-03-10 03:00,10,461.25,461.75,461.25,461.5,34
20170501|2017-03-10 03:30,10,461.75,462.5,461.75,462.25,56
20170501|2017-03-10 04:00,10,462,462,462,462,17
20170501|2017-03-10 05:00,10,462,462,462,462,10
20170501|2017-03-10 05:30,10,462,462.25,462,462,19
20170501|2017-03-10 06:00,10,462.25,462.25,462,462.25,33
20170501|2017-03-10 06:30,10,462,462,461.5,461.75,25
20170501|2017-03-10 07:00,10,461.5,461.5,461,461.25,52
20170501|2017-03-10 07:30,10,461.25,462,461.25,462,35
20170501|2017-03-10 08:30,10,462.25,463.75,460.25,463,1674
20170501|2017-03-10 09:00,10,463,463,461.75,462.25,560
20170501|2017-03-10 09:30,10,462,462,460.25,460.75,758
20170501|2017-03-10 10:00,10,460.75,461.25,460.25,460.5,674
20170501|2017-03-10 10:30,10,460.5,461,459.5,459.75,647
20170501|2017-03-10 11:00,10,459.5,460,458.75,460,683
20170501|2017-03-10 11:30,10,460,460,457.75,458.25,961
20170501|2017-03-10 12:00,10,458.25,458.75,454.75,454.75,2739
20170501|2017-03-10 12:30,10,455,456.25,453.5,455.75,2009
20170501|2017-03-10 13:00,10,455.75,457,454.75,455.25,1490
20170501|2017-03-12 19:00,13,456.25,456.25,454.5,454.75,269
20170501|2017-03-12 19:30,13,455,455,454.5,454.75,24
20170501|2017-03-12 20:00,13,454.75,456,454.5,455.25,99
20170501|2017-03-12 20:30,13,455.5,455.5,454,454.25,96
20170501|2017-03-12 21:00,13,454.5,454.5,453.75,453.75,9
20170501|2017-03-12 21:30,13,454,454,454,454,29
20170501|2017-03-12 22:00,13,454,454,453.5,453.5,80
20170501|2017-03-12 22:30,13,453.25,453.25,453,453,75
20170501|2017-03-12 23:00,13,453.5,453.5,453.5,453.5,1
20170501|2017-03-12 23:30,13,453.25,453.5,453.25,453.5,7
20170501|2017-03-13 00:30,13,453.5,453.5,453.5,453.5,18
20170501|2017-03-13 01:00,13,453.75,453.75,453.75,453.75,15
20170501|2017-03-13 01:30,13,453.5,453.5,453.5,453.5,7
20170501|2017-03-13 02:00,13,453.75,453.75,453.75,453.75,1
20170501|2017-03-13 02:30,13,453.5,453.5,452.5,452.5,253
20170501|2017-03-13 03:00,13,452.5,452.5,450,450.25,286
20170501|2017-03-13 03:30,13,450.25,450.5,450.25,450.5,62
20170501|2017-03-13 04:00,13,450.25,450.5,450.25,450.5,84
20170501|2017-03-13 04:30,13,450.75,452,450.75,452,23
20170501|2017-03-13 05:00,13,451.75,451.75,450.75,451,31
20170501|2017-03-13 05:30,13,451,451,450.75,450.75,56
20170501|2017-03-13 06:00,13,451,451.5,450.75,451.25,156
20170501|2017-03-13 06:30,13,451.5,451.5,450.5,450.5,176
20170501|2017-03-13 07:00,13,450.5,451,450.25,450.75,208
20170501|2017-03-13 07:30,13,450.5,450.5,450.25,450.5,63
20170501|2017-03-13 08:30,13,451,451,447.25,448,2488
20170501|2017-03-13 09:00,13,447.75,448.25,446,446.25,2125
20170501|2017-03-13 09:30,13,446.5,446.75,445.25,445.75,1702
20170501|2017-03-13 10:00,13,445.75,446,445,445.25,1180
20170501|2017-03-13 10:30,13,445.25,446.25,445,446.25,1308
20170501|2017-03-13 11:00,13,446.25,447,446.25,446.5,765
20170501|2017-03-13 11:30,13,446.5,446.5,444.5,444.5,1551
20170501|2017-03-13 12:00,13,444.5,445,443.5,444,995
20170501|2017-03-13 12:30,13,444,444,443,443.25,938
20170501|2017-03-13 13:00,13,443.25,443.5,442.25,442.75,2146
20170501|2017-03-13 19:00,14,444.5,444.75,443.5,443.5,141
20170501|2017-03-13 19:30,14,443.75,444.5,443.5,444.5,61
20170501|2017-03-13 20:00,14,444.5,444.5,443.75,444,66
20170501|2017-03-13 20:30,14,444.25,444.75,443.5,444,56
20170501|2017-03-13 21:00,14,444.25,444.5,444.25,444.5,32
20170501|2017-03-13 21:30,14,444,444,444,444,2
20170501|2017-03-13 22:00,14,444,444,444,444,50
20170501|2017-03-13 22:30,14,444,444,443.75,444,36
20170501|2017-03-13 23:00,14,444,444,443.75,444,5
20170501|2017-03-14 00:30,14,443.75,444,443.75,443.75,9
20170501|2017-03-14 01:00,14,443.5,443.75,443.5,443.75,15
20170501|2017-03-14 02:00,14,443.5,443.75,443.5,443.75,19
20170501|2017-03-14 02:30,14,443.5,443.5,443.5,443.5,20
20170501|2017-03-14 03:00,14,443.25,443.5,443,443,115
20170501|2017-03-14 03:30,14,442.75,442.75,442.5,442.75,60
20170501|2017-03-14 04:00,14,443,443,442.75,442.75,76
20170501|2017-03-14 04:30,14,443,443.5,442.75,443.5,94
20170501|2017-03-14 05:00,14,443.25,443.25,443,443,33
20170501|2017-03-14 05:30,14,442.75,442.75,442.75,442.75,3
20170501|2017-03-14 06:00,14,442.75,442.75,442,442.5,125
20170501|2017-03-14 06:30,14,442.5,442.75,442.5,442.75,6
20170501|2017-03-14 07:00,14,442.25,442.25,441,441.25,267
20170501|2017-03-14 07:30,14,441.5,442,441.25,441.25,54
20170501|2017-03-14 08:30,14,442,443.25,440.5,441.25,2564
20170501|2017-03-14 09:00,14,441.25,446,441.25,444.5,1961
20170501|2017-03-14 09:30,14,444.75,444.75,442.75,444.75,776
20170501|2017-03-14 10:00,14,444.75,444.75,441.5,441.5,1310
20170501|2017-03-14 10:30,14,441.5,442,440,441,1393
20170501|2017-03-14 11:00,14,441.25,441.5,440,441.5,1096
20170501|2017-03-14 11:30,14,441.5,441.5,439.5,439.75,1416
20170501|2017-03-14 12:00,14,439.5,440.25,439.25,439.75,989
20170501|2017-03-14 12:30,14,439.75,441.25,439.25,441,1054
20170501|2017-03-14 13:00,14,441.25,445,440.5,442.25,2530
20170501|2017-03-14 19:00,15,443,443.25,443,443.25,115
20170501|2017-03-14 19:30,15,443.5,443.75,443.5,443.75,5
20170501|2017-03-14 20:00,15,443.25,443.5,443,443,93
20170501|2017-03-14 20:30,15,443,443,442.5,442.5,67
20170501|2017-03-14 21:00,15,442.25,442.25,441.75,441.75,58
20170501|2017-03-14 21:30,15,442.25,442.5,442,442.5,38
20170501|2017-03-14 22:00,15,442.25,442.25,442.25,442.25,1
20170501|2017-03-14 23:00,15,442.5,442.5,442.5,442.5,3
20170501|2017-03-14 23:30,15,442.5,442.5,442.5,442.5,12
20170501|2017-03-15 00:30,15,442.5,443,442.5,443,16
20170501|2017-03-15 01:00,15,443,443.75,443,443.5,13
20170501|2017-03-15 01:30,15,443.75,443.75,443.5,443.5,20
20170501|2017-03-15 02:00,15,444,444.25,444,444.25,14
20170501|2017-03-15 02:30,15,444.25,445.75,444.25,445.5,224
20170501|2017-03-15 03:00,15,445.5,445.5,445.25,445.25,54
20170501|2017-03-15 03:30,15,445.25,446.5,445,446.5,43
20170501|2017-03-15 04:00,15,446.5,449,446.5,448.75,375
20170501|2017-03-15 04:30,15,448.75,449.25,448.75,449,180
20170501|2017-03-15 05:00,15,449,449,448.5,448.75,22
20170501|2017-03-15 05:30,15,448.75,449.75,448.75,449.75,150
20170501|2017-03-15 06:00,15,450,450,449.25,449.25,90
20170501|2017-03-15 06:30,15,449.5,449.5,449,449,127
20170501|2017-03-15 07:00,15,449,449.25,448.5,449.25,143
20170501|2017-03-15 07:30,15,449.25,449.25,448.5,448.5,86
20170501|2017-03-15 08:30,15,448.25,448.25,445,446.75,2359
20170501|2017-03-15 09:00,15,446.75,446.75,444.25,446.5,1534
20170501|2017-03-15 09:30,15,446.25,447,445,445.75,833
20170501|2017-03-15 10:00,15,445.75,448.75,445.75,448.5,1171
20170501|2017-03-15 10:30,15,448.5,448.75,447,447,436
20170501|2017-03-15 11:00,15,447,447.5,446.25,446.75,746
20170501|2017-03-15 11:30,15,446.75,446.75,445.5,445.5,1047
20170501|2017-03-15 12:00,15,445.75,446.25,445.25,446.25,669
20170501|2017-03-15 12:30,15,446.5,447.5,446.25,447.5,895
20170501|2017-03-15 13:00,15,447.5,448.25,446.5,447,1485
20170501|2017-03-15 19:00,16,448,448.75,447.5,448.75,221
20170501|2017-03-15 19:30,16,448.75,449,448.5,448.75,17
20170501|2017-03-15 20:00,16,449,450,449,449.5,125
20170501|2017-03-15 20:30,16,450,450.5,449.75,450,58
20170501|2017-03-15 21:00,16,450,450,450,450,1
20170501|2017-03-15 21:30,16,450,450,450,450,6
20170501|2017-03-15 22:00,16,449.75,449.75,449.75,449.75,1
20170501|2017-03-15 22:30,16,450,451,450,451,27
20170501|2017-03-15 23:00,16,451,451,451,451,11
20170501|2017-03-15 23:30,16,451.25,451.25,451,451,28
20170501|2017-03-16 00:00,16,451,451.25,450.75,451,58
20170501|2017-03-16 00:30,16,450.75,450.75,450.75,450.75,2
20170501|2017-03-16 01:00,16,451,451.25,451,451.25,15
20170501|2017-03-16 01:30,16,451.5,452.5,451.5,452.25,48
20170501|2017-03-16 02:00,16,452.5,452.5,452.25,452.25,12
20170501|2017-03-16 02:30,16,451.5,451.5,450.75,450.75,49
20170501|2017-03-16 03:00,16,450.75,451.25,450.75,451,32
20170501|2017-03-16 03:30,16,451,452,450.75,452,30
20170501|2017-03-16 04:00,16,451.75,451.75,451.25,451.25,13
20170501|2017-03-16 04:30,16,451,451,450.25,450.75,78
20170501|2017-03-16 05:00,16,450.5,450.5,450.25,450.25,8
20170501|2017-03-16 05:30,16,450.25,450.25,450,450,29
20170501|2017-03-16 06:00,16,450,450,449.25,449.25,83
20170501|2017-03-16 06:30,16,449.5,450,449,450,30
20170501|2017-03-16 07:00,16,449.75,451.5,449.5,451.25,204
20170501|2017-03-16 07:30,16,451.25,451.25,450,450.25,114
20170501|2017-03-16 08:30,16,449.5,450.25,447.5,449.5,1773
20170501|2017-03-16 09:00,16,449.25,449.75,447.25,448.5,610
20170501|2017-03-16 09:30,16,448.5,451,448,450.25,772
20170501|2017-03-16 10:00,16,450.25,450.5,449.25,449.75,509
20170501|2017-03-16 10:30,16,449.5,449.5,448.75,449.5,290
20170501|2017-03-16 11:00,16,449.5,449.75,447.25,447.5,806
20170501|2017-03-16 11:30,16,447.5,449.5,447,449.5,1201
20170501|2017-03-16 12:00,16,449.5,450.25,448.75,450.25,657
20170501|2017-03-16 12:30,16,450.25,451.25,450,451,618
20170501|2017-03-16 13:00,16,451.25,451.75,449.5,450,1247
20170501|2017-03-16 19:00,17,449.75,451.25,449.25,451.25,68
20170501|2017-03-16 19:30,17,451,451.25,449.75,450,22
20170501|2017-03-16 20:00,17,449.75,450.25,449.75,450.25,2
20170501|2017-03-16 20:30,17,449.75,449.75,449.75,449.75,2
20170501|2017-03-16 21:00,17,450,450,449.5,449.5,5
20170501|2017-03-16 21:30,17,449.75,450,449.75,450,5
20170501|2017-03-16 22:00,17,449.75,450.5,449.5,450.5,6
20170501|2017-03-16 22:30,17,449.75,449.75,449.75,449.75,2
20170501|2017-03-17 01:00,17,449.75,449.75,449.75,449.75,2
20170501|2017-03-17 02:00,17,450.25,450.25,450.25,450.25,1
20170501|2017-03-17 02:30,17,450,450,450,450,1
20170501|2017-03-17 03:00,17,449.5,450.25,449.5,450.25,14
20170501|2017-03-17 03:30,17,450.75,450.75,450.25,450.5,11
20170501|2017-03-17 04:00,17,450.75,450.75,450.5,450.75,8
20170501|2017-03-17 04:30,17,450.5,450.5,450,450,6
20170501|2017-03-17 05:00,17,450,450,450,450,5
20170501|2017-03-17 05:30,17,450.25,450.5,450.25,450.5,14
20170501|2017-03-17 06:00,17,450.5,450.5,450.25,450.25,74
20170501|2017-03-17 06:30,17,450.5,450.5,450.25,450.25,19
20170501|2017-03-17 07:00,17,450.25,450.5,450.25,450.25,126
20170501|2017-03-17 07:30,17,450.25,450.5,450.25,450.5,16
20170501|2017-03-17 08:30,17,450.75,450.75,448.75,450.5,1083
20170501|2017-03-17 09:00,17,450.5,454.25,450.5,453.5,1199
20170501|2017-03-17 09:30,17,453.25,454,452.5,453,749
20170501|2017-03-17 10:00,17,453.25,453.75,451.5,452.25,672
20170501|2017-03-17 10:30,17,452.25,452.25,450.75,451.5,493
20170501|2017-03-17 11:00,17,451.5,452.5,451.5,452,513
20170501|2017-03-17 11:30,17,451.75,452.25,451.5,452.25,375
20170501|2017-03-17 12:00,17,452.25,454,452.25,452.75,1071
20170501|2017-03-17 12:30,17,452.75,454,452,454,573
20170501|2017-03-17 13:00,17,454,454.25,452.75,453.75,1040
20170501|2017-03-19 19:00,20,454.75,457.25,454.75,456.5,468
20170501|2017-03-19 19:30,20,456.75,457.25,456.75,457.25,33
20170501|2017-03-19 20:00,20,457,457.25,457,457.25,120
20170501|2017-03-19 20:30,20,457.25,457.25,457.25,457.25,1
20170501|2017-03-19 21:00,20,457.25,457.25,457.25,457.25,6
20170501|2017-03-19 21:30,20,457.5,457.5,457.25,457.5,25
20170501|2017-03-19 22:00,20,457.5,457.5,457.5,457.5,6
20170501|2017-03-19 22:30,20,457.25,457.25,457.25,457.25,1
20170501|2017-03-19 23:30,20,457,457,457,457,2
20170501|2017-03-20 00:00,20,457.25,457.25,457.25,457.25,14
20170501|2017-03-20 00:30,20,457,457.5,457,457.5,8
20170501|2017-03-20 02:30,20,457,457.5,457,457.5,18
20170501|2017-03-20 03:00,20,457.75,458.25,456.5,456.5,63
20170501|2017-03-20 03:30,20,456.75,456.75,456.5,456.75,5
20170501|2017-03-20 04:00,20,456.25,456.5,456.25,456.5,3
20170501|2017-03-20 04:30,20,456.5,456.5,456.5,456.5,16
20170501|2017-03-20 05:00,20,456.5,456.5,456,456,6
20170501|2017-03-20 05:30,20,456,456,455.25,455.25,125
20170501|2017-03-20 06:00,20,455,455,454.5,454.5,55
20170501|2017-03-20 06:30,20,454.5,454.5,454.25,454.25,56
20170501|2017-03-20 07:00,20,454,454,453,454,63
20170501|2017-03-20 07:30,20,454.25,454.5,454,454.25,31
20170501|2017-03-20 08:30,20,453.5,454.25,448.75,449.5,2326
20170501|2017-03-20 09:00,20,449.5,450.75,448.5,450,1240
20170501|2017-03-20 09:30,20,450.25,450.25,446.5,447.75,1325
20170501|2017-03-20 10:00,20,447.75,447.75,445.25,445.5,1512
20170501|2017-03-20 10:30,20,445.5,447.75,445,446.75,981
20170501|2017-03-20 11:00,20,446.75,447.25,445.75,447,427
20170501|2017-03-20 11:30,20,447,447,444.5,445.25,1152
20170501|2017-03-20 12:00,20,445.25,445.5,443.5,444.5,945
20170501|2017-03-20 12:30,20,444.75,447,444.75,445.25,1274
20170501|2017-03-20 13:00,20,445.5,445.75,444.5,445,1152
20170501|2017-03-20 19:00,21,445.75,445.75,445.25,445.5,97
20170501|2017-03-20 19:30,21,445.25,445.25,444.5,444.5,106
20170501|2017-03-20 20:00,21,444.5,444.5,443.75,444.25,34
20170501|2017-03-20 20:30,21,444,444,443.25,443.5,44
20170501|2017-03-20 21:00,21,443,443.25,443,443.25,57
20170501|2017-03-20 21:30,21,443,443.25,443,443.25,30
20170501|2017-03-20 22:00,21,443.25,443.25,442.5,442.5,145
20170501|2017-03-20 22:30,21,442.5,442.5,442.5,442.5,16
20170501|2017-03-20 23:00,21,442.25,442.25,442,442,8
20170501|2017-03-20 23:30,21,442.25,442.25,442.25,442.25,40
20170501|2017-03-21 00:00,21,442.25,442.25,442.25,442.25,1
20170501|2017-03-21 01:00,21,442.25,442.25,442,442,14
20170501|2017-03-21 01:30,21,442.25,442.25,442.25,442.25,32
20170501|2017-03-21 02:00,21,442.25,442.25,442,442.25,16
20170501|2017-03-21 03:00,21,442,442.25,441.75,442,47
20170501|2017-03-21 03:30,21,441.5,441.5,440.75,441,63
20170501|2017-03-21 04:00,21,440.75,443.25,440.75,443,219
20170501|2017-03-21 04:30,21,442.75,442.75,441.5,442,137
20170501|2017-03-21 05:00,21,442,442.5,442,442.25,5
20170501|2017-03-21 05:30,21,442.25,442.25,442,442,28
20170501|2017-03-21 06:00,21,442,442.25,441.75,442,111
20170501|2017-03-21 06:30,21,441.75,442.25,441.75,442,12
20170501|2017-03-21 07:00,21,442,442.75,442,442.5,134
20170501|2017-03-21 07:30,21,442.25,442.25,441.5,441.5,217
20170501|2017-03-21 08:30,21,441.75,442.25,440,440.5,3070
20170501|2017-03-21 09:00,21,440.5,440.75,438,439.5,2935
20170501|2017-03-21 09:30,21,439.25,439.75,438,438.5,1068
20170501|2017-03-21 10:00,21,438.5,438.5,435.5,436.75,2213
20170501|2017-03-21 10:30,21,436.5,439.25,435.75,438.75,1120
20170501|2017-03-21 11:00,21,438.75,441.75,438.75,441.25,1387
20170501|2017-03-21 11:30,21,441.25,441.25,439.5,440.5,900
20170501|2017-03-21 12:00,21,441,441.75,439.75,440.25,880
20170501|2017-03-21 12:30,21,440.5,440.5,438,438.5,920
20170501|2017-03-21 13:00,21,438.75,439,437.5,438,1657
20170501|2017-03-21 19:00,22,438.75,439.25,437,437.75,153
20170501|2017-03-21 19:30,22,437.5,437.75,437.25,437.25,15
20170501|2017-03-21 20:00,22,437.25,437.5,437,437.5,20
20170501|2017-03-21 20:30,22,437.25,437.25,437,437.25,29
20170501|2017-03-21 21:00,22,437,437.25,436.75,436.75,37
20170501|2017-03-21 21:30,22,436.5,436.75,436.5,436.75,12
20170501|2017-03-21 22:00,22,436.75,437,436.5,436.5,37
20170501|2017-03-21 22:30,22,436.5,436.5,436.5,436.5,4
20170501|2017-03-21 23:30,22,436.5,436.75,436.25,436.25,11
20170501|2017-03-22 00:30,22,436.5,436.5,436.25,436.25,8
20170501|2017-03-22 02:00,22,436.25,436.5,436.25,436.25,24
20170501|2017-03-22 02:30,22,436.25,436.25,436,436,21
20170501|2017-03-22 03:00,22,435.75,435.75,435,435,262
20170501|2017-03-22 03:30,22,435,435.25,434.75,435.25,56
20170501|2017-03-22 04:00,22,435,436.25,434.75,436.25,167
20170501|2017-03-22 04:30,22,436.5,436.75,436.25,436.25,108
20170501|2017-03-22 05:00,22,436.5,436.5,435.75,436,90
20170501|2017-03-22 05:30,22,436,436,435.5,435.5,84
20170501|2017-03-22 06:00,22,435.5,435.75,435,435,161
20170501|2017-03-22 06:30,22,435,435.25,434.75,434.75,29
20170501|2017-03-22 07:00,22,434.75,435,433.5,434,479
20170501|2017-03-22 07:30,22,434.25,434.5,434,434.5,134
20170501|2017-03-22 08:30,22,435,437,434,435.5,2225
20170501|2017-03-22 09:00,22,435.5,437.25,434.75,436.75,1460
20170501|2017-03-22 09:30,22,437,437.25,435.75,436.75,1534
20170501|2017-03-22 10:00,22,436.75,436.75,435.25,435.75,741
20170501|2017-03-22 10:30,22,435.75,436.75,435.5,436.25,788
20170501|2017-03-22 11:00,22,436.25,436.5,435.5,436,659
20170501|2017-03-22 11:30,22,435.75,436,432.5,433,3444
20170501|2017-03-22 12:00,22,433,434.25,432.25,433,1191
20170501|2017-03-22 12:30,22,433.25,433.5,432.5,433,784
20170501|2017-03-22 13:00,22,433,433.75,431.25,431.5,1709
20170501|2017-03-22 19:00,23,431.5,432,431.25,431.75,126
20170501|2017-03-22 19:30,23,431.75,431.75,431.5,431.5,41
20170501|2017-03-22 20:00,23,431.5,431.75,431.25,431.75,52
20170501|2017-03-22 20:30,23,431.75,432.75,431.75,432.75,64
20170501|2017-03-22 21:00,23,432.75,433,432.5,433,37
20170501|2017-03-22 21:30,23,433,433,431.5,431.75,46
20170501|2017-03-22 22:00,23,431.75,431.75,431.5,431.5,9
20170501|2017-03-22 22:30,23,431.75,432,431.75,432,45
20170501|2017-03-22 23:00,23,432,432.25,432,432.25,9
20170501|2017-03-22 23:30,23,432.25,432.25,432.25,432.25,56
20170501|2017-03-23 00:00,23,432.5,433,432.5,433,21
20170501|2017-03-23 00:30,23,433,433.25,433,433.25,48
20170501|2017-03-23 01:30,23,433,433,432.75,432.75,25
20170501|2017-03-23 02:00,23,433.25,433.25,433,433,3
20170501|2017-03-23 02:30,23,433,433,433,433,11
20170501|2017-03-23 03:00,23,433,433,432.75,433,40
20170501|2017-03-23 03:30,23,432.75,432.75,432.5,432.5,43
20170501|2017-03-23 04:00,23,432.5,434,432.5,433.75,199
20170501|2017-03-23 04:30,23,434,434,433.75,433.75,29
20170501|2017-03-23 05:00,23,433.75,434.25,432.75,433,116
20170501|2017-03-23 05:30,23,433,433,432.5,432.5,111
20170501|2017-03-23 06:00,23,432.5,432.5,432.5,432.5,8
20170501|2017-03-23 06:30,23,432.5,432.5,432.25,432.25,24
20170501|2017-03-23 07:00,23,432.25,432.5,432,432.5,217
20170501|2017-03-23 07:30,23,432.5,432.75,432,432,97
20170501|2017-03-23 08:30,23,432.25,432.75,430.25,430.25,2267
20170501|2017-03-23 09:00,23,430.5,434,429,433.25,2206
20170501|2017-03-23 09:30,23,433.25,434.25,431.25,432,1059
20170501|2017-03-23 10:00,23,432,432.25,430.75,432,567
20170501|2017-03-23 10:30,23,432,432.25,430,430.25,815
20170501|2017-03-23 11:00,23,430.25,431.25,430,430,766
20170501|2017-03-23 11:30,23,430,430.25,429.25,430.25,1238
20170501|2017-03-23 12:00,23,430.25,430.25,429.25,429.25,589
20170501|2017-03-23 12:30,23,429.5,429.75,428.25,428.75,995
20170501|2017-03-23 13:00,23,429,429.25,427.5,428.5,1872
20170501|2017-03-23 19:00,24,428.75,429.5,428.25,428.75,121
20170501|2017-03-23 19:30,24,428.5,428.75,428.5,428.75,15
20170501|2017-03-23 20:00,24,428.75,428.75,428.5,428.5,14
20170501|2017-03-23 20:30,24,428.75,428.75,428.5,428.5,8
20170501|2017-03-23 21:00,24,428.5,428.5,428.25,428.25,17
20170501|2017-03-23 21:30,24,428.25,428.25,428.25,428.25,5
20170501|2017-03-23 22:30,24,428.25,428.5,428.25,428.5,18
20170501|2017-03-23 23:00,24,428.75,429.5,428.75,429.5,8
20170501|2017-03-23 23:30,24,429.75,430.25,429.75,430,63
20170501|2017-03-24 00:00,24,430,430,429.5,429.5,26
20170501|2017-03-24 00:30,24,429.75,429.75,429.5,429.75,10
20170501|2017-03-24 01:00,24,429.75,429.75,429.5,429.5,18
20170501|2017-03-24 01:30,24,429.5,429.5,429.5,429.5,5
20170501|2017-03-24 02:00,24,429.25,429.5,429.25,429.5,11
20170501|2017-03-24 02:30,24,429.5,430,429.5,430,47
20170501|2017-03-24 03:00,24,429.25,429.25,429,429.25,36
20170501|2017-03-24 03:30,24,429.5,430,429.5,429.75,19
20170501|2017-03-24 04:00,24,429.5,429.5,429.5,429.5,13
20170501|2017-03-24 04:30,24,429.75,430.5,429.75,430.5,91
20170501|2017-03-24 05:00,24,430.25,431,429.75,430.25,102
20170501|2017-03-24 05:30,24,430.25,430.5,430,430,24
20170501|2017-03-24 06:00,24,430,430,429.25,429.25,90
20170501|2017-03-24 06:30,24,429.5,430,429.5,430,31
20170501|2017-03-24 07:00,24,430,430.25,429.5,430,69
20170501|2017-03-24 07:30,24,430,430.25,430,430.25,29
20170501|2017-03-24 08:30,24,430,432.25,429,430.5,2416
20170501|2017-03-24 09:00,24,430.5,430.5,428.5,428.75,965
20170501|2017-03-24 09:30,24,428.5,428.75,427.75,428.75,960
20170501|2017-03-24 10:00,24,428.75,428.75,426.5,428.5,1490
20170501|2017-03-24 10:30,24,428.75,429.25,428.25,429.25,525
20170501|2017-03-24 11:00,24,429.25,429.25,427.25,428.75,643
20170501|2017-03-24 11:30,24,429,429.25,427.25,428,896
20170501|2017-03-24 12:00,24,428,428,427,427.25,591
20170501|2017-03-24 12:30,24,427.25,429,427,428.75,1400
20170501|2017-03-24 13:00,24,428.75,429.25,427.25,429,1735
20170501|2017-03-26 19:00,27,429,429.5,427.25,427.5,147
20170501|2017-03-26 19:30,27,427.5,427.5,427,427.25,15
20170501|2017-03-26 20:00,27,427.25,427.25,426.5,426.5,54
20170501|2017-03-26 20:30,27,426.75,426.75,426,426.25,75
20170501|2017-03-26 21:00,27,426.25,426.75,425.75,426,101
20170501|2017-03-26 21:30,27,426.25,426.25,426.25,426.25,12
20170501|2017-03-26 22:00,27,426.25,426.25,426,426,39
20170501|2017-03-26 22:30,27,426,426,426,426,24
20170501|2017-03-26 23:00,27,426,426,425.75,426,17
20170501|2017-03-26 23:30,27,426.25,426.25,426,426,20
20170501|2017-03-27 00:00,27,426,426,425.5,425.75,19
20170501|2017-03-27 01:00,27,425.75,426,425.75,425.75,18
20170501|2017-03-27 01:30,27,425.75,425.75,425.5,425.5,17
20170501|2017-03-27 02:00,27,425.75,426,425.5,426,71
20170501|2017-03-27 02:30,27,426,426.5,425.75,426.25,122
20170501|2017-03-27 03:00,27,426.25,426.25,426,426,18
20170501|2017-03-27 03:30,27,426.25,426.25,426.25,426.25,11
20170501|2017-03-27 04:00,27,426,426,425.75,426,17
20170501|2017-03-27 04:30,27,426,426,425.5,425.5,47
20170501|2017-03-27 05:00,27,425.5,425.5,425.5,425.5,19
20170501|2017-03-27 05:30,27,425.5,425.5,425.25,425.25,82
20170501|2017-03-27 06:00,27,425,425.25,424.25,424.25,645
20170501|2017-03-27 06:30,27,424.5,425,424.5,424.75,90
20170501|2017-03-27 07:00,27,425,425.25,424.25,424.5,185
20170501|2017-03-27 07:30,27,424.75,424.75,424.5,424.5,69
20170501|2017-03-27 08:30,27,425,425.25,422.5,422.5,2102
20170501|2017-03-27 09:00,27,422.5,423.5,422,422.25,1345
20170501|2017-03-27 09:30,27,422.25,422.75,421.25,422,1370
20170501|2017-03-27 10:00,27,422,422,421.5,421.5,1605
20170501|2017-03-27 10:30,27,421.5,421.5,420.5,420.75,1060
20170501|2017-03-27 11:00,27,420.75,421,420,420.75,1110
20170501|2017-03-27 11:30,27,420.75,420.75,420,420.25,571
20170501|2017-03-27 12:00,27,420.25,421,420,421,609
20170501|2017-03-27 12:30,27,421.25,421.5,420.25,421,794
20170501|2017-03-27 13:00,27,421,423,420,420.25,2473
20170501|2017-03-27 19:00,28,421.25,421.25,419.5,420.75,173
20170501|2017-03-27 19:30,28,420.5,421,420.5,421,56
20170501|2017-03-27 20:00,28,421,421.25,420.75,421,131
20170501|2017-03-27 20:30,28,421,421.5,420.75,420.75,38
20170501|2017-03-27 21:00,28,420.75,420.75,420.25,420.5,38
20170501|2017-03-27 21:30,28,420.75,421,420.5,420.5,77
20170501|2017-03-27 22:00,28,420.25,420.25,420,420.25,34
20170501|2017-03-27 22:30,28,420.25,420.25,420.25,420.25,23
20170501|2017-03-27 23:00,28,420.25,420.25,420.25,420.25,2
20170501|2017-03-28 00:00,28,420.25,420.25,420.25,420.25,14
20170501|2017-03-28 01:00,28,420.25,420.25,420.25,420.25,26
20170501|2017-03-28 01:30,28,420.5,420.5,419.75,419.75,143
20170501|2017-03-28 02:00,28,419.75,419.75,419.5,419.75,53
20170501|2017-03-28 02:30,28,420,420.25,419.75,420,66
20170501|2017-03-28 03:00,28,419.75,419.75,419,419.25,131
20170501|2017-03-28 03:30,28,419,419.25,418.75,419.25,21
20170501|2017-03-28 04:00,28,419.25,419.75,419.25,419.25,35
20170501|2017-03-28 04:30,28,419.5,420.5,419.5,420.5,24
20170501|2017-03-28 05:30,28,421,421.5,421,421.5,23
20170501|2017-03-28 06:00,28,421.25,421.5,421,421.5,55
20170501|2017-03-28 06:30,28,421.5,422,421.5,422,33
20170501|2017-03-28 07:00,28,421.75,422.5,421.75,422.5,71
20170501|2017-03-28 07:30,28,422.5,423,422,422.75,79
20170501|2017-03-28 08:30,28,423.25,425.75,422.5,423.75,2259
20170501|2017-03-28 09:00,28,424,424.5,423,423.5,1299
20170501|2017-03-28 09:30,28,423.5,427.5,423,427.5,1268
20170501|2017-03-28 10:00,28,427.5,427.5,424.25,424.5,861
20170501|2017-03-28 10:30,28,424.5,424.75,423.75,424,612
20170501|2017-03-28 11:00,28,424,424.5,423.25,424,619
20170501|2017-03-28 11:30,28,424,424.5,423.25,423.5,430
20170501|2017-03-28 12:00,28,423.5,424.75,423.5,424,540
20170501|2017-03-28 12:30,28,424.25,424.5,423.25,423.75,814
20170501|2017-03-28 13:00,28,423.75,424.75,423.5,424.5,1336
20170501|2017-03-28 19:00,29,424.25,424.75,424,424,185
20170501|2017-03-28 19:30,29,424,424,423.75,424,11
20170501|2017-03-28 20:00,29,424,424,424,424,27
20170501|2017-03-28 20:30,29,424,424,424,424,7
20170501|2017-03-28 21:00,29,424.5,424.5,424.5,424.5,15
20170501|2017-03-28 21:30,29,424.5,424.5,424,424,5
20170501|2017-03-28 22:00,29,424.25,424.25,424.25,424.25,8
20170501|2017-03-28 22:30,29,424.25,424.5,424.25,424.5,18
20170501|2017-03-28 23:00,29,424.5,424.5,424.5,424.5,12
20170501|2017-03-29 00:00,29,424.5,424.5,424.5,424.5,3
20170501|2017-03-29 00:30,29,424.5,424.5,424.5,424.5,2
20170501|2017-03-29 01:00,29,424.25,424.5,424.25,424.5,13
20170501|2017-03-29 01:30,29,424.5,424.75,424.5,424.75,27
20170501|2017-03-29 02:00,29,424.75,424.75,424.75,424.75,22
20170501|2017-03-29 02:30,29,424.75,424.75,424.75,424.75,8
20170501|2017-03-29 03:00,29,424.75,425,424.75,425,2
20170501|2017-03-29 03:30,29,425,425,424.5,424.75,36
20170501|2017-03-29 04:00,29,424.5,424.5,424.25,424.25,32
20170501|2017-03-29 04:30,29,424.25,424.5,424.25,424.25,10
20170501|2017-03-29 05:00,29,424.5,425.75,424.5,425.5,163
20170501|2017-03-29 05:30,29,426,426.75,426,426.5,133
20170501|2017-03-29 06:00,29,426.75,427.25,426.75,427.25,60
20170501|2017-03-29 06:30,29,427,427,426.25,426.5,30
20170501|2017-03-29 07:00,29,426.25,426.5,425.75,426,48
20170501|2017-03-29 07:30,29,425.75,425.75,425.25,425.75,44
20170501|2017-03-29 08:30,29,425.25,426.25,424.25,425,1702
20170501|2017-03-29 09:00,29,425,425.25,423,423.25,1466
20170501|2017-03-29 09:30,29,423,424.5,422.5,424.25,1116
20170501|2017-03-29 10:00,29,424.25,424.5,422.75,423.5,1121
20170501|2017-03-29 10:30,29,423.25,424,422.5,422.75,764
20170501|2017-03-29 11:00,29,422.5,423.25,422.25,422.75,733
20170501|2017-03-29 11:30,29,422.75,422.75,421.25,422.25,1106
20170501|2017-03-29 12:00,29,422.25,422.75,421.25,422.5,462
20170501|2017-03-29 12:30,29,422.5,423.5,422,422,1180
20170501|2017-03-29 13:00,29,422.25,424.25,422.25,424,1820
20170501|2017-03-29 19:00,30,423.25,424,423.25,424,129
20170501|2017-03-29 19:30,30,424,424.75,424,424.25,21
20170501|2017-03-29 20:00,30,424.25,424.25,423.75,423.75,23
20170501|2017-03-29 20:30,30,423.75,423.75,423.25,423.5,32
20170501|2017-03-29 21:00,30,423.5,423.75,423.25,423.5,35
20170501|2017-03-29 21:30,30,423.5,423.5,423.25,423.25,16
20170501|2017-03-29 22:00,30,423.25,423.25,423.25,423.25,6
20170501|2017-03-29 23:00,30,423.5,423.5,423.5,423.5,11
20170501|2017-03-29 23:30,30,423.75,423.75,423.75,423.75,1
20170501|2017-03-30 00:30,30,423.75,423.75,423.75,423.75,3
20170501|2017-03-30 01:00,30,424,424,424,424,2
20170501|2017-03-30 01:30,30,424,424.25,424,424.25,8
20170501|2017-03-30 02:00,30,424,424,423.75,423.75,7
20170501|2017-03-30 02:30,30,423.75,423.75,423.5,423.5,25
20170501|2017-03-30 03:00,30,423.5,423.5,423.5,423.5,21
20170501|2017-03-30 03:30,30,423.75,423.75,422.5,422.5,75
20170501|2017-03-30 04:00,30,422.25,422.5,422,422.5,63
20170501|2017-03-30 04:30,30,422.5,423,422.25,423,22
20170501|2017-03-30 05:00,30,423.25,423.25,423,423.25,9
20170501|2017-03-30 05:30,30,423.25,423.25,423.25,423.25,7
20170501|2017-03-30 06:00,30,423.5,424,423.5,423.5,16
20170501|2017-03-30 06:30,30,423.5,424.25,423.5,424.25,107
20170501|2017-03-30 07:00,30,424,424.25,423.5,424,59
20170501|2017-03-30 07:30,30,424.25,424.25,423.5,423.5,142
20170501|2017-03-30 08:30,30,424.5,424.5,420.5,421.25,2062
20170501|2017-03-30 09:00,30,421.25,421.5,419.75,419.75,982
20170501|2017-03-30 09:30,30,419.75,421.5,419.5,421.5,962
20170501|2017-03-30 10:00,30,421.75,422.25,420.5,420.75,938
20170501|2017-03-30 10:30,30,420.5,420.75,419.75,419.75,769
20170501|2017-03-30 11:00,30,420,420.25,419.5,419.75,728
20170501|2017-03-30 11:30,30,419.5,419.75,419,419,1016
20170501|2017-03-30 12:00,30,419,419,418,418.25,1167
20170501|2017-03-30 12:30,30,418.25,418.5,418,418.5,598
20170501|2017-03-30 13:00,30,418.25,418.5,417,417.5,2930
20170501|2017-03-30 19:00,31,418.25,419,417.75,418.5,186
20170501|2017-03-30 19:30,31,418.75,419.75,418.75,419.5,69
20170501|2017-03-30 20:00,31,419.25,419.5,419,419.25,25
20170501|2017-03-30 20:30,31,419.25,419.25,419.25,419.25,4
20170501|2017-03-30 21:00,31,418.5,418.5,418.5,418.5,1
20170501|2017-03-30 21:30,31,418.75,418.75,418.5,418.5,11
20170501|2017-03-30 22:00,31,418.5,418.5,418.5,418.5,8
20170501|2017-03-30 23:30,31,418.5,418.5,418.5,418.5,1
20170501|2017-03-31 01:00,31,418.5,418.75,418.5,418.75,46
20170501|2017-03-31 01:30,31,418.5,418.5,417.75,417.75,214
20170501|2017-03-31 02:00,31,418,418.25,417.75,418,89
20170501|2017-03-31 02:30,31,418,418.25,418,418.25,21
20170501|2017-03-31 03:00,31,418,418.5,417.5,418.5,37
20170501|2017-03-31 03:30,31,418.75,419,418.5,418.5,29
20170501|2017-03-31 04:00,31,418.5,418.75,418.5,418.75,10
20170501|2017-03-31 04:30,31,418.75,418.75,418.75,418.75,24
20170501|2017-03-31 05:00,31,418.75,418.75,418.5,418.75,12
20170501|2017-03-31 05:30,31,418.75,418.75,418.75,418.75,1
20170501|2017-03-31 06:00,31,418.75,418.75,418.75,418.75,1
20170501|2017-03-31 06:30,31,418.75,418.75,418.75,418.75,3
20170501|2017-03-31 07:00,31,418.75,419,418.75,418.75,53
20170501|2017-03-31 07:30,31,418.75,419,418.5,418.5,29
20170501|2017-03-31 08:30,31,418.5,421.25,418.25,420,1731
20170501|2017-03-31 09:00,31,420,420.75,419.5,420,786
20170501|2017-03-31 09:30,31,420,420.5,419,419.25,857
20170501|2017-03-31 10:00,31,419.25,420,419.25,420,1036
20170501|2017-03-31 10:30,31,420,420.75,418.75,420.75,1317
20170501|2017-03-31 11:00,31,421,428.5,415,426,5683
20170501|2017-03-31 11:30,31,425.75,426.5,422.75,423.5,1607
20170501|2017-03-31 12:00,31,423.75,424,420.5,421.75,1067
20170501|2017-03-31 12:30,31,421.5,422.25,420.75,421.25,890
20170501|2017-03-31 13:00,31,421.25,421.5,418.25,421.25,3277
20170501|2017-04-02 19:00,3,423.25,424.75,422.5,424.5,245
20170501|2017-04-02 19:30,3,424.5,425,424.5,425,48
20170501|2017-04-02 20:00,3,425,425,423.75,424.75,63
20170501|2017-04-02 20:30,3,424.5,424.5,424.5,424.5,2
20170501|2017-04-02 21:00,3,424.5,424.5,424.5,424.5,6
20170501|2017-04-02 21:30,3,424.5,424.5,424.5,424.5,3
20170501|2017-04-02 22:00,3,424.75,424.75,424.75,424.75,3
20170501|2017-04-02 22:30,3,424.75,424.75,424.75,424.75,2
20170501|2017-04-02 23:00,3,424.75,424.75,424.75,424.75,1
20170501|2017-04-02 23:30,3,424.5,424.5,424.25,424.25,29
20170501|2017-04-03 00:00,3,424.25,424.25,424.25,424.25,5
20170501|2017-04-03 00:30,3,424.25,424.25,424.25,424.25,1
20170501|2017-04-03 01:00,3,424.5,424.5,424.5,424.5,2
20170501|2017-04-03 01:30,3,424.5,424.5,424.25,424.25,4
20170501|2017-04-03 02:00,3,424.25,425,424.25,425,103
20170501|2017-04-03 02:30,3,424.75,424.75,424,424,88
20170501|2017-04-03 03:00,3,424.5,424.5,423.5,423.5,67
20170501|2017-04-03 03:30,3,423.5,423.5,423.5,423.5,5
20170501|2017-04-03 04:00,3,423.25,424,423.25,424,36
20170501|2017-04-03 04:30,3,423.75,423.75,423.75,423.75,1
20170501|2017-04-03 05:00,3,423.75,424,423.75,424,7
20170501|2017-04-03 05:30,3,423.75,423.75,423.75,423.75,2
20170501|2017-04-03 06:00,3,423.75,424,423.75,423.75,37
20170501|2017-04-03 06:30,3,424,424.25,424,424.25,31
20170501|2017-04-03 07:00,3,424,424.75,423.75,424.5,106
20170501|2017-04-03 07:30,3,424.25,424.5,423.75,423.75,20
20170501|2017-04-03 08:30,3,423.75,426,422.5,423.75,2563
20170501|2017-04-03 09:00,3,424,425.75,423.5,425,1980
20170501|2017-04-03 09:30,3,425,425.75,423.25,424,1194
20170501|2017-04-03 10:00,3,424,425,422.75,424,1171
20170501|2017-04-03 10:30,3,424.25,425.5,423.75,424.75,774
20170501|2017-04-03 11:00,3,424.75,425,423,423.5,839
20170501|2017-04-03 11:30,3,423.5,423.5,423,423.25,848
20170501|2017-04-03 12:00,3,423,423.25,421.75,422,1068
20170501|2017-04-03 12:30,3,422,423.25,422,422.25,695
20170501|2017-04-03 13:00,3,422,422.75,418,419,3365
20170501|2017-04-03 19:00,4,418.5,418.5,417.5,418,150
20170501|2017-04-03 19:30,4,418.25,418.25,418,418,12
20170501|2017-04-03 20:00,4,418,418.25,418,418.25,48
20170501|2017-04-03 20:30,4,418.5,420,418.5,420,77
20170501|2017-04-03 21:00,4,420,420.25,419.75,420,61
20170501|2017-04-03 22:30,4,420,420,420,420,7
20170501|2017-04-03 23:00,4,420,420,419.75,419.75,28
20170501|2017-04-03 23:30,4,419.75,419.75,419.75,419.75,3
20170501|2017-04-04 00:30,4,419.5,419.5,419.5,419.5,3
20170501|2017-04-04 01:00,4,419.75,420,419.75,420,12
20170501|2017-04-04 01:30,4,419.5,419.5,419.5,419.5,6
20170501|2017-04-04 02:00,4,419.5,419.5,419.5,419.5,21
20170501|2017-04-04 02:30,4,419.5,420.5,419.5,420.5,88
20170501|2017-04-04 03:00,4,420.5,420.5,420.25,420.25,9
20170501|2017-04-04 03:30,4,420.25,420.25,420.25,420.25,2
20170501|2017-04-04 04:00,4,420.5,421.75,420.5,421.75,233
20170501|2017-04-04 04:30,4,421.75,422,421.5,421.5,32
20170501|2017-04-04 05:00,4,421.25,421.5,421,421,41
20170501|2017-04-04 05:30,4,421.25,421.5,421.25,421.25,24
20170501|2017-04-04 06:00,4,421.25,421.75,421.25,421.75,42
20170501|2017-04-04 06:30,4,421.75,422.5,421.75,422.25,60
20170501|2017-04-04 07:00,4,422.25,422.5,422,422,55
20170501|2017-04-04 07:30,4,422,422,421.75,422,67
20170501|2017-04-04 08:30,4,422,424.25,421.5,421.5,2087
20170501|2017-04-04 09:00,4,422,423.5,420.75,423.5,1403
20170501|2017-04-04 09:30,4,423.75,424.75,421.75,423.5,1155
20170501|2017-04-04 10:00,4,423.25,423.5,421,422,721
20170501|2017-04-04 10:30,4,422.25,422.5,420.75,422,791
20170501|2017-04-04 11:00,4,422,422.75,421.75,422.5,697
20170501|2017-04-04 11:30,4,422.25,422.25,420.75,421.75,712
20170501|2017-04-04 12:00,4,421.75,422,421.25,421.5,337
20170501|2017-04-04 12:30,4,421.5,423,421.5,422.75,730
20170501|2017-04-04 13:00,4,422.75,423.25,421.5,422.75,1336
20170501|2017-04-04 19:00,5,422,423.5,422,423.5,62
20170501|2017-04-04 19:30,5,423.5,423.75,423.5,423.75,27
20170501|2017-04-04 20:00,5,424,424.5,423.5,424.5,22
20170501|2017-04-04 20:30,5,424.5,424.75,424.5,424.75,25
20170501|2017-04-04 21:00,5,424.5,424.75,424.5,424.75,10
20170501|2017-04-04 21:30,5,424.75,425,424.75,425,11
20170501|2017-04-04 22:00,5,425,425.25,424.5,424.5,18
20170501|2017-04-04 22:30,5,424.25,424.5,424,424.5,26
20170501|2017-04-04 23:00,5,424.25,424.25,423.75,424.25,59
20170501|2017-04-04 23:30,5,424.5,424.5,424.5,424.5,1
20170501|2017-04-05 00:30,5,424.75,425.5,424.75,425.5,43
20170501|2017-04-05 01:00,5,425.5,425.5,425.5,425.5,8
20170501|2017-04-05 01:30,5,425.25,425.75,425.25,425.5,77
20170501|2017-04-05 02:00,5,425.25,425.75,425.25,425.25,52
20170501|2017-04-05 02:30,5,425.25,426.5,425.25,426.25,39
20170501|2017-04-05 03:00,5,426.5,427,426.25,426.5,171
20170501|2017-04-05 03:30,5,426.5,426.5,425.75,425.75,33
20170501|2017-04-05 04:00,5,426,426,425,425.25,118
20170501|2017-04-05 04:30,5,425.5,425.5,425.25,425.25,28
20170501|2017-04-05 05:00,5,425.5,425.75,425,425.5,76
20170501|2017-04-05 05:30,5,425.5,425.75,425.5,425.75,7
20170501|2017-04-05 06:00,5,425.5,426,425.25,425.5,79
20170501|2017-04-05 06:30,5,425.5,426,425.5,426,75
20170501|2017-04-05 07:00,5,426,426.25,425.5,425.75,108
20170501|2017-04-05 07:30,5,425.75,425.75,425.5,425.5,24
20170501|2017-04-05 08:30,5,425.75,427.25,423.5,424.25,1981
20170501|2017-04-05 09:00,5,424,424,422.75,423,763
20170501|2017-04-05 09:30,5,423,423.75,422.25,423.75,993
20170501|2017-04-05 10:00,5,423.5,424.75,423,424.5,991
20170501|2017-04-05 10:30,5,424.75,425,424,424,750
20170501|2017-04-05 11:00,5,424.25,424.5,423.5,424,728
20170501|2017-04-05 11:30,5,424,425,423.75,424.75,751
20170501|2017-04-05 12:00,5,424.5,425,423.5,424,447
20170501|2017-04-05 12:30,5,424,425,423.75,424.25,563
20170501|2017-04-05 13:00,5,424.25,425.25,424,424.25,1324
20170501|2017-04-05 19:00,6,424.5,425,424,424.5,49
20170501|2017-04-05 19:30,6,424.5,424.75,424.5,424.5,48
20170501|2017-04-05 20:00,6,424.75,424.75,424.25,424.25,20
20170501|2017-04-05 20:30,6,424.25,424.5,424,424.5,39
20170501|2017-04-05 21:00,6,424.5,424.75,424.5,424.5,93
20170501|2017-04-05 21:30,6,424.5,424.5,424.25,424.25,21
20170501|2017-04-05 22:00,6,424.25,424.25,424,424.25,17
20170501|2017-04-05 23:00,6,424,424,424,424,2
20170501|2017-04-06 00:00,6,424,424,424,424,2
20170501|2017-04-06 00:30,6,423.75,423.75,423.5,423.5,5
20170501|2017-04-06 01:00,6,423.5,424,423.5,423.75,27
20170501|2017-04-06 01:30,6,424,424,424,424,3
20170501|2017-04-06 02:00,6,423.75,423.75,423.25,423.75,55
20170501|2017-04-06 02:30,6,423.75,424.5,423.75,424.5,84
20170501|2017-04-06 03:00,6,424,424.25,424,424.25,33
20170501|2017-04-06 03:30,6,424.25,424.75,424.25,424.75,48
20170501|2017-04-06 04:00,6,424.75,425.5,424.75,425,186
20170501|2017-04-06 04:30,6,425,425,424.75,425,5
20170501|2017-04-06 05:00,6,425,425.25,425,425.25,48
20170501|2017-04-06 05:30,6,425.25,425.5,425.25,425.25,12
20170501|2017-04-06 06:00,6,425.25,425.5,425.25,425.5,19
20170501|2017-04-06 06:30,6,425.25,425.75,425.25,425.75,27
20170501|2017-04-06 07:00,6,425.5,426.5,425.5,426,102
20170501|2017-04-06 07:30,6,426,426.25,425.25,426,50
20170501|2017-04-06 08:30,6,426,426.25,421.5,422.5,2357
20170501|2017-04-06 09:00,6,422.5,422.75,421.25,422,622
20170501|2017-04-06 09:30,6,422,422,421,421.75,608
20170501|2017-04-06 10:00,6,421.5,421.75,420.5,420.75,872
20170501|2017-04-06 10:30,6,420.75,421.75,419.5,420.25,1419
20170501|2017-04-06 11:00,6,420.25,421,420,420,707
20170501|2017-04-06 11:30,6,419.75,419.75,419,419.5,674
20170501|2017-04-06 12:00,6,419.25,420.5,419.25,420,401
20170501|2017-04-06 12:30,6,420,420.25,419,420.25,643
20170501|2017-04-06 13:00,6,420.25,420.5,419.5,420,1148
20170501|2017-04-06 19:00,7,420.25,421.5,420,421.25,152
20170501|2017-04-06 19:30,7,421.25,421.25,421,421.25,22
20170501|2017-04-06 20:00,7,420.75,420.75,420.75,420.75,26
20170501|2017-04-06 20:30,7,421,421.25,420.75,420.75,10
20170501|2017-04-06 21:00,7,420.75,420.75,420.75,420.75,7
20170501|2017-04-06 21:30,7,420.5,420.5,420.25,420.25,7
20170501|2017-04-06 22:00,7,420.5,420.5,420.5,420.5,2
20170501|2017-04-07 00:30,7,420.5,420.5,420.25,420.25,17
20170501|2017-04-07 01:00,7,420.25,420.25,420.25,420.25,10
20170501|2017-04-07 01:30,7,420,420.25,420,420.25,30
20170501|2017-04-07 02:00,7,420,420.25,420,420,39
20170501|2017-04-07 02:30,7,420,420.25,420,420.25,151
20170501|2017-04-07 03:30,7,419.75,419.75,419.75,419.75,2
20170501|2017-04-07 04:00,7,419.75,419.75,419.75,419.75,5
20170501|2017-04-07 04:30,7,420,420.25,420,420.25,34
20170501|2017-04-07 05:00,7,420.25,420.25,420.25,420.25,6
20170501|2017-04-07 05:30,7,420.25,420.25,420,420.25,9
20170501|2017-04-07 06:00,7,420.25,420.25,420.25,420.25,1
20170501|2017-04-07 06:30,7,420.5,420.5,420.5,420.5,6
20170501|2017-04-07 07:00,7,420.5,421,420.5,420.75,67
20170501|2017-04-07 07:30,7,420.75,421,420.5,420.5,11
20170501|2017-04-07 08:30,7,420.25,420.5,418.25,418.5,1379
20170501|2017-04-07 09:00,7,418.25,419,417.25,417.5,1061
20170501|2017-04-07 09:30,7,417.5,422.75,417,422.25,1424
20170501|2017-04-07 10:00,7,422.5,423.25,420.25,420.5,773
20170501|2017-04-07 10:30,7,420.75,421.5,420.5,420.5,345
20170501|2017-04-07 11:00,7,420.5,422.5,420.5,421.75,474
20170501|2017-04-07 11:30,7,421.5,422.5,420.5,421,479
20170501|2017-04-07 12:00,7,421.25,421.25,420.5,421.25,318
20170501|2017-04-07 12:30,7,421.5,422.25,421.5,422,467
20170501|2017-04-07 13:00,7,421.75,422.5,420.5,422.25,950
20170501|2017-04-09 19:00,10,421.75,424,420.25,422.5,280
20170501|2017-04-09 19:30,10,422,422,421.75,422,21
20170501|2017-04-09 20:00,10,422,422,421.75,421.75,24
20170501|2017-04-09 20:30,10,421.25,421.25,421,421.25,10
20170501|2017-04-09 21:00,10,421.25,421.25,421.25,421.25,7
20170501|2017-04-09 21:30,10,420.75,421,420.75,420.75,7
20170501|2017-04-09 22:00,10,420.5,420.5,420.5,420.5,4
20170501|2017-04-09 22:30,10,420.5,420.5,420.5,420.5,21
20170501|2017-04-09 23:00,10,420.5,420.75,420.5,420.75,26
20170501|2017-04-10 00:30,10,420.5,421.25,420.5,420.75,104
20170501|2017-04-10 01:00,10,420.75,420.75,420.75,420.75,1
20170501|2017-04-10 01:30,10,420.5,420.5,420.25,420.5,22
20170501|2017-04-10 02:00,10,420.25,420.5,420,420.25,54
20170501|2017-04-10 02:30,10,420.25,420.25,420,420,6
20170501|2017-04-10 03:00,10,419.75,420,419.75,419.75,25
20170501|2017-04-10 03:30,10,419.5,419.75,419.25,419.5,64
20170501|2017-04-10 04:00,10,419.75,420,419.5,419.5,12
20170501|2017-04-10 04:30,10,419.25,419.25,419,419.25,59
20170501|2017-04-10 05:00,10,419,419,419,419,5
20170501|2017-04-10 05:30,10,419,419,418.25,418.25,8
20170501|2017-04-10 06:00,10,418.5,419.25,418.5,419.25,50
20170501|2017-04-10 06:30,10,419.5,420.5,419.5,420.5,55
20170501|2017-04-10 07:00,10,420.5,421,420.25,421,39
20170501|2017-04-10 07:30,10,421,421,420.75,420.75,34
20170501|2017-04-10 08:30,10,421,422,419.75,421.75,1034
20170501|2017-04-10 09:00,10,422,424,421,423.75,899
20170501|2017-04-10 09:30,10,423.75,424.75,423,423.25,601
20170501|2017-04-10 10:00,10,423.5,424.25,423.25,423.75,624
20170501|2017-04-10 10:30,10,423.5,425.5,423,425.5,1151
20170501|2017-04-10 11:00,10,425.5,426.25,424.5,425.25,983
20170501|2017-04-10 11:30,10,425.25,425.5,424.25,424.25,592
20170501|2017-04-10 12:00,10,424.5,425.25,424.25,425,575
20170501|2017-04-10 12:30,10,425,425.75,425,425.25,722
20170501|2017-04-10 13:00,10,425.25,426.5,424.75,425,1201
20170501|2017-04-10 19:00,11,424.25,425.25,424.25,425.25,25
20170501|2017-04-10 19:30,11,425.5,425.75,425.5,425.75,29
20170501|2017-04-10 20:00,11,426,426.25,426,426.25,52
20170501|2017-04-10 20:30,11,426,426,426,426,9
20170501|2017-04-10 21:00,11,426,426,426,426,2
20170501|2017-04-10 22:00,11,426.25,426.25,426.25,426.25,4
20170501|2017-04-10 22:30,11,426.25,426.25,426.25,426.25,13
20170501|2017-04-11 00:00,11,426.25,426.25,426.25,426.25,26
20170501|2017-04-11 00:30,11,426,426,425.5,425.5,12
20170501|2017-04-11 01:00,11,425.75,426.75,425.75,426.25,48
20170501|2017-04-11 01:30,11,426,426.25,426,426.25,17
20170501|2017-04-11 02:00,11,426.25,426.25,425.75,426,23
20170501|2017-04-11 02:30,11,425.75,425.75,424.75,425.5,75
20170501|2017-04-11 03:00,11,425.75,425.75,425,425,8
20170501|2017-04-11 03:30,11,424.75,425,424,424,33
20170501|2017-04-11 04:00,11,424.25,424.25,424.25,424.25,39
20170501|2017-04-11 04:30,11,424.25,424.25,423.75,423.75,12
20170501|2017-04-11 05:00,11,423.75,424,423.75,424,44
20170501|2017-04-11 05:30,11,423.75,423.75,422.75,423.25,131
20170501|2017-04-11 06:00,11,423.25,423.5,423.25,423.25,48
20170501|2017-04-11 06:30,11,423.25,423.25,423,423.25,47
20170501|2017-04-11 07:00,11,423,423.5,423,423.25,109
20170501|2017-04-11 07:30,11,423.25,423.5,423.25,423.5,48
20170501|2017-04-11 08:30,11,424,425.75,422.25,425,1320
20170501|2017-04-11 09:00,11,425.25,425.5,423.75,424,606
20170501|2017-04-11 09:30,11,424.25,425,424,424.75,301
20170501|2017-04-11 10:00,11,424.75,425.25,424.25,425,536
20170501|2017-04-11 10:30,11,425,425.5,424.75,425.25,469
20170501|2017-04-11 11:00,11,425.25,425.25,420.5,423.75,2167
20170501|2017-04-11 11:30,11,423.75,424.75,423.25,424,802
20170501|2017-04-11 12:00,11,424,429.25,424,428.75,2073
20170501|2017-04-11 12:30,11,428.75,429.5,427.5,428.25,1105
20170501|2017-04-11 13:00,11,428.5,430.75,428.25,429.25,2329
20170501|2017-04-11 19:00,12,429.25,430.5,429,429.5,305
20170501|2017-04-11 19:30,12,429.5,430,429.5,430,20
20170501|2017-04-11 20:00,12,430,430.5,429.25,429.5,107
20170501|2017-04-11 20:30,12,429.5,429.5,429.25,429.25,11
20170501|2017-04-11 21:00,12,429,429,429,429,4
20170501|2017-04-11 21:30,12,429,429.5,429,429.25,24
20170501|2017-04-11 22:00,12,429.5,429.5,429.25,429.25,22
20170501|2017-04-11 22:30,12,429.5,429.5,429.5,429.5,1
20170501|2017-04-11 23:00,12,429.25,429.25,429.25,429.25,15
20170501|2017-04-12 00:00,12,429.25,429.25,429.25,429.25,2
20170501|2017-04-12 01:30,12,429,429.25,429,429.25,25
20170501|2017-04-12 02:00,12,429.25,429.25,429.25,429.25,39
20170501|2017-04-12 02:30,12,429.25,429.5,429.25,429.5,53
20170501|2017-04-12 03:00,12,429.75,430.5,429.5,430.5,114
20170501|2017-04-12 03:30,12,430.5,430.5,430.25,430.25,16
20170501|2017-04-12 04:00,12,430.5,431,430.25,430.25,126
20170501|2017-04-12 04:30,12,430.5,430.5,430,430,21
20170501|2017-04-12 05:00,12,430,430,429.5,430,81
20170501|2017-04-12 05:30,12,430.25,430.25,430.25,430.25,9
20170501|2017-04-12 06:00,12,430,430.25,430,430,25
20170501|2017-04-12 06:30,12,429.75,429.75,429.5,429.5,5
20170501|2017-04-12 07:00,12,429.75,430.25,429.5,429.5,64
20170501|2017-04-12 07:30,12,429.5,429.5,429.25,429.25,16
20170501|2017-04-12 08:30,12,430.25,431,429,429.75,969
20170501|2017-04-12 09:00,12,429.75,430.75,429.75,430.5,450
20170501|2017-04-12 09:30,12,430.5,431.25,429.75,431,762
20170501|2017-04-12 10:00,12,431.25,431.5,430,430.75,461
20170501|2017-04-12 10:30,12,430.75,431.25,430,430.25,487
20170501|2017-04-12 11:00,12,430.5,431,430.5,430.75,445
20170501|2017-04-12 11:30,12,430.5,431.25,430.5,430.5,533
20170501|2017-04-12 12:00,12,430.75,432.5,430.5,431.75,673
20170501|2017-04-12 12:30,12,432,432.75,430.75,431,1211
20170501|2017-04-12 13:00,12,430.75,431,429,429.75,1073
20170501|2017-04-12 19:00,13,429.75,430.75,429,430.5,53
20170501|2017-04-12 19:30,13,430.5,430.5,430,430,12
20170501|2017-04-12 20:00,13,430,431.5,430,431.25,62
20170501|2017-04-12 20:30,13,431,431,431,431,4
20170501|2017-04-12 21:00,13,431,431,431,431,5
20170501|2017-04-12 21:30,13,430.75,430.75,430.75,430.75,1
20170501|2017-04-12 22:00,13,430.75,430.75,430.75,430.75,4
20170501|2017-04-12 22:30,13,430.75,430.75,430.75,430.75,1
20170501|2017-04-12 23:00,13,431.25,431.5,431.25,431.5,33
20170501|2017-04-12 23:30,13,431.5,431.5,431.5,431.5,3
20170501|2017-04-13 00:30,13,431.5,431.5,431.5,431.5,3
20170501|2017-04-13 01:00,13,431.25,431.25,431.25,431.25,13
20170501|2017-04-13 01:30,13,431.5,431.5,431.5,431.5,1
20170501|2017-04-13 02:00,13,431.5,432.75,431.5,432.75,77
20170501|2017-04-13 02:30,13,432.75,432.75,432.25,432.5,44
20170501|2017-04-13 03:00,13,432,432,431.75,431.75,6
20170501|2017-04-13 03:30,13,431.5,432,431.25,432,39
20170501|2017-04-13 04:00,13,431.75,432,431.5,431.5,21
20170501|2017-04-13 04:30,13,431.5,431.5,431.5,431.5,3
20170501|2017-04-13 05:30,13,431.75,431.75,431.75,431.75,2
20170501|2017-04-13 06:00,13,431.75,431.75,431.5,431.5,7
20170501|2017-04-13 06:30,13,431,431.25,431,431.25,40
20170501|2017-04-13 07:00,13,431.25,431.25,431,431,27
20170501|2017-04-13 07:30,13,431,431,430,430.25,209
20170501|2017-04-13 08:30,13,431.25,431.75,429,429.75,836
20170501|2017-04-13 09:00,13,429.5,430.25,425.25,428,1819
20170501|2017-04-13 09:30,13,428,428.75,427,428.25,374
20170501|2017-04-13 10:00,13,428.25,430.75,428.25,430.5,645
20170501|2017-04-13 10:30,13,430.75,431,428,428,728
20170501|2017-04-13 11:00,13,427.75,429.25,427.75,428.25,438
20170501|2017-04-13 11:30,13,428.25,428.5,427.75,428,395
20170501|2017-04-13 12:00,13,428,428,427,427.25,403
20170501|2017-04-13 12:30,13,427.25,428.5,427,427.75,488
20170501|2017-04-13 13:00,13,427.75,428.5,427,427.75,1099
20170501|2017-04-16 19:00,17,427.25,428,426.75,427,105
20170501|2017-04-16 19:30,17,426.75,426.75,426.5,426.5,9
20170501|2017-04-16 20:00,17,426.5,426.5,426,426.25,23
20170501|2017-04-16 20:30,17,426,426.25,426,426.25,33
20170501|2017-04-16 21:00,17,426.25,426.25,426.25,426.25,2
20170501|2017-04-16 21:30,17,426.25,426.5,426.25,426.5,9
20170501|2017-04-16 22:00,17,426.25,426.25,426.25,426.25,2
20170501|2017-04-16 22:30,17,426.25,426.5,426.25,426.5,34
20170501|2017-04-16 23:00,17,426.75,426.75,426.75,426.75,2
20170501|2017-04-16 23:30,17,426.5,426.5,426.5,426.5,8
20170501|2017-04-17 01:00,17,426.75,426.75,426.75,426.75,2
20170501|2017-04-17 01:30,17,426.75,426.75,426.5,426.5,11
20170501|2017-04-17 02:00,17,426.5,427,426.5,427,26
20170501|2017-04-17 02:30,17,426.75,426.75,426.5,426.75,15
20170501|2017-04-17 03:30,17,426.25,426.25,426,426,6
20170501|2017-04-17 04:00,17,425.75,426,425.75,425.75,20
20170501|2017-04-17 04:30,17,425.75,426,425.75,426,6
20170501|2017-04-17 05:00,17,426.25,426.25,426,426,9
20170501|2017-04-17 05:30,17,425.5,425.5,425.25,425.25,31
20170501|2017-04-17 06:00,17,425,425,425,425,12
20170501|2017-04-17 06:30,17,425,425,424.5,424.5,10
20170501|2017-04-17 07:00,17,424.5,424.75,424.25,424.25,73
20170501|2017-04-17 07:30,17,424.75,424.75,424.5,424.5,7
20170501|2017-04-17 08:30,17,424.75,425.5,421.75,423,1067
20170501|2017-04-17 09:00,17,423,423.25,422.25,422.75,366
20170501|2017-04-17 09:30,17,423,423.5,420.5,420.75,1082
20170501|2017-04-17 10:00,17,420.75,421,418.75,419.75,785
20170501|2017-04-17 10:30,17,419.75,420.25,419,419.75,575
20170501|2017-04-17 11:00,17,419.5,419.75,417.75,418,459
20170501|2017-04-17 11:30,17,418,418,415.75,416,1106
20170501|2017-04-17 12:00,17,416,417.5,416,417.25,694
20170501|2017-04-17 12:30,17,417,417.25,416.25,416.75,198
20170501|2017-04-17 13:00,17,416.5,416.75,415.75,416,1054
20170501|2017-04-17 19:00,18,416.75,417.75,416.75,417.5,69
20170501|2017-04-17 19:30,18,417.75,417.75,417.5,417.5,19
20170501|2017-04-17 20:00,18,417.5,417.5,417.5,417.5,21
20170501|2017-04-17 20:30,18,417.25,417.5,417.25,417.5,3
20170501|2017-04-17 21:00,18,417.5,417.5,417.5,417.5,6
20170501|2017-04-17 21:30,18,417.25,417.25,417.25,417.25,1
20170501|2017-04-17 22:00,18,417.25,417.25,417,417,2
20170501|2017-04-17 23:00,18,416.75,416.75,416.75,416.75,1
20170501|2017-04-17 23:30,18,417,417,417,417,2
20170501|2017-04-18 00:00,18,416.75,417,416.75,417,62
20170501|2017-04-18 00:30,18,416.75,416.75,416.75,416.75,5
20170501|2017-04-18 01:00,18,416.75,417,416.75,417,19
20170501|2017-04-18 01:30,18,416.75,416.75,416.75,416.75,2
20170501|2017-04-18 02:00,18,416.75,417,416.75,416.75,4
20170501|2017-04-18 02:30,18,416.75,417.25,416.75,417.25,42
20170501|2017-04-18 03:00,18,417.25,417.5,417.25,417.5,59
20170501|2017-04-18 03:30,18,417.75,418,417.75,418,2
20170501|2017-04-18 04:00,18,418,418.25,418,418.25,39
20170501|2017-04-18 04:30,18,418.25,418.25,417.75,418,13
20170501|2017-04-18 05:00,18,418.25,418.5,418.25,418.5,45
20170501|2017-04-18 05:30,18,418.25,418.5,418,418.5,106
20170501|2017-04-18 06:00,18,418.75,418.75,418.5,418.5,22
20170501|2017-04-18 06:30,18,418.75,419,418.5,418.5,25
20170501|2017-04-18 07:00,18,418.75,418.75,417.75,418,44
20170501|2017-04-18 07:30,18,418,418.25,418,418.25,4
20170501|2017-04-18 08:30,18,418.25,418.75,417,417.5,674
20170501|2017-04-18 09:00,18,417.5,418.25,415.75,415.75,530
20170501|2017-04-18 09:30,18,415.75,419,415.75,418.75,530
20170501|2017-04-18 10:00,18,418.5,419.25,417,417,557
20170501|2017-04-18 10:30,18,417,418,416.5,417.75,292
20170501|2017-04-18 11:00,18,417.5,418,416.5,416.5,182
20170501|2017-04-18 11:30,18,416.25,416.5,414.75,415.25,802
20170501|2017-04-18 12:00,18,415.5,416.25,415.5,416,103
20170501|2017-04-18 12:30,18,415.75,417,415.5,416.75,351
20170501|2017-04-18 13:00,18,416.75,419.75,416.75,418,1189
20170501|2017-04-18 19:00,19,418.25,418.5,417.75,418,33
20170501|2017-04-18 19:30,19,417.5,417.5,417.5,417.5,1
20170501|2017-04-18 20:00,19,417.75,418,417.75,418,5
20170501|2017-04-18 20:30,19,418,418,418,418,5
20170501|2017-04-18 21:00,19,418.5,418.5,418.25,418.25,12
20170501|2017-04-18 21:30,19,418.5,418.5,418.5,418.5,3
20170501|2017-04-18 22:30,19,418.5,418.5,418.5,418.5,3
20170501|2017-04-19 00:30,19,418.25,418.25,418,418,22
20170501|2017-04-19 01:00,19,418,418,418,418,9
20170501|2017-04-19 02:30,19,418,418,417.5,417.5,47
20170501|2017-04-19 03:00,19,418.25,418.25,418.25,418.25,1
20170501|2017-04-19 04:00,19,418.25,418.25,418.25,418.25,20
20170501|2017-04-19 04:30,19,418.5,418.5,418.5,418.5,7
20170501|2017-04-19 05:00,19,418.75,419,418.75,418.75,23
20170501|2017-04-19 05:30,19,419,419,419,419,15
20170501|2017-04-19 06:00,19,418.75,419,418.75,419,18
20170501|2017-04-19 06:30,19,419.25,419.25,419,419,18
20170501|2017-04-19 07:00,19,419,419,418.5,419,38
20170501|2017-04-19 07:30,19,419,419.5,418.75,419.5,65
20170501|2017-04-19 08:30,19,419.75,424.25,419.25,422.25,1650
20170501|2017-04-19 09:00,19,422.5,422.5,421,421.25,452
20170501|2017-04-19 09:30,19,421.25,422.25,420.75,420.75,185
20170501|2017-04-19 10:00,19,420.5,420.5,419.5,420,432
20170501|2017-04-19 10:30,19,420,420.75,419.5,420.75,506
20170501|2017-04-19 11:00,19,420.75,421.5,420.25,421.25,338
20170501|2017-04-19 11:30,19,421.75,421.75,420.25,420.25,200
20170501|2017-04-19 12:00,19,420.5,420.5,419.25,419.25,369
20170501|2017-04-19 12:30,19,419.25,419.25,417.75,417.75,514
20170501|2017-04-19 13:00,19,418,418,416,417.75,1347
20170501|2017-04-19 19:00,20,417,417.25,416.5,417.25,39
20170501|2017-04-19 19:30,20,417.5,417.5,417.25,417.25,41
20170501|2017-04-19 20:00,20,417.5,417.75,417,417.75,20
20170501|2017-04-19 20:30,20,417.75,417.75,417.75,417.75,4
20170501|2017-04-19 21:00,20,417.75,417.75,417.5,417.75,4
20170501|2017-04-19 21:30,20,418,418,418,418,1
20170501|2017-04-19 22:00,20,418,418,418,418,6
20170501|2017-04-19 22:30,20,418.25,418.25,418.25,418.25,10
20170501|2017-04-19 23:00,20,418.25,418.25,418.25,418.25,3
20170501|2017-04-20 01:00,20,418.5,418.5,418.25,418.25,31
20170501|2017-04-20 01:30,20,418.25,418.5,418.25,418.5,2
20170501|2017-04-20 02:00,20,419,420.25,419,420,62
20170501|2017-04-20 02:30,20,419.25,419.25,419,419,12
20170501|2017-04-20 03:00,20,419,420,419,419.75,57
20170501|2017-04-20 03:30,20,419.75,419.75,419.5,419.5,11
20170501|2017-04-20 04:00,20,419,419,418.5,418.5,70
20170501|2017-04-20 05:00,20,419.25,420,419.25,420,49
20170501|2017-04-20 05:30,20,420,420,419.75,419.75,20
20170501|2017-04-20 06:00,20,419.5,419.5,419,419,5
20170501|2017-04-20 06:30,20,418.75,418.75,418.5,418.75,5
20170501|2017-04-20 07:00,20,419,419.75,419,419,33
20170501|2017-04-20 07:30,20,419,419.5,419,419.25,15
20170501|2017-04-20 08:30,20,418.75,420,416.5,417,444
20170501|2017-04-20 09:00,20,416.5,416.75,413.75,413.75,364
20170501|2017-04-20 09:30,20,413.75,413.75,411,411.5,1537
20170501|2017-04-20 10:00,20,411.75,412.5,410,411,457
20170501|2017-04-20 10:30,20,411,411,409.5,409.75,412
20170501|2017-04-20 11:00,20,409.75,410.25,409.25,409.5,366
20170501|2017-04-20 11:30,20,409.5,409.5,407.25,407.5,1070
20170501|2017-04-20 12:00,20,407.5,407.75,405.5,405.75,515
20170501|2017-04-20 12:30,20,405.75,405.75,404,404.75,435
20170501|2017-04-20 13:00,20,404.5,405,402.25,402.5,895
20170501|2017-04-20 19:00,21,402,403,402,403,255
20170501|2017-04-20 19:30,21,403,403,402.75,402.75,24
20170501|2017-04-20 20:00,21,403,403,403,403,107
20170501|2017-04-20 20:30,21,403,403,402,402.25,28
20170501|2017-04-20 21:00,21,402.75,403.5,402.75,403.5,15
20170501|2017-04-20 21:30,21,403.5,403.5,403.25,403.25,6
20170501|2017-04-20 22:00,21,403,403,403,403,3
20170501|2017-04-20 22:30,21,403,403,402.5,402.5,9
20170501|2017-04-20 23:00,21,402.5,402.5,402.5,402.5,6
20170501|2017-04-21 00:00,21,403.5,403.75,403.5,403.75,7
20170501|2017-04-21 00:30,21,403.75,403.75,403.75,403.75,1
20170501|2017-04-21 01:00,21,403.5,403.5,403.5,403.5,3
20170501|2017-04-21 01:30,21,403.25,403.25,403.25,403.25,3
20170501|2017-04-21 02:00,21,403,403,402,402,10
20170501|2017-04-21 02:30,21,402,402.75,402,402.75,26
20170501|2017-04-21 03:00,21,402.75,404,402.75,404,131
20170501|2017-04-21 03:30,21,404.25,404.25,403.25,403.25,5
20170501|2017-04-21 04:00,21,403.5,404.25,403.5,404.25,5
20170501|2017-04-21 04:30,21,404.25,404.5,404.25,404.25,24
20170501|2017-04-21 05:00,21,404,404,404,404,1
20170501|2017-04-21 05:30,21,404.25,404.25,404.25,404.25,1
20170501|2017-04-21 06:00,21,403.75,404.25,403.75,404,51
20170501|2017-04-21 06:30,21,404,404.25,403.75,404.25,23
20170501|2017-04-21 07:00,21,404,404,403.5,403.75,12
20170501|2017-04-21 07:30,21,403.75,403.75,400.5,402.25,294
20170501|2017-04-21 08:30,21,402,403.25,400.75,401.5,609
20170501|2017-04-21 09:00,21,401.25,401.75,399.5,401.25,439
20170501|2017-04-21 09:30,21,401,401,398.75,400.5,450
20170501|2017-04-21 10:00,21,401,402,400,402,371
20170501|2017-04-21 10:30,21,402,403.5,401,403,190
20170501|2017-04-21 11:00,21,402.75,404,402.5,403,178
20170501|2017-04-21 11:30,21,403,403.5,402.5,402.75,167
20170501|2017-04-21 12:00,21,402.75,404.25,402.75,404.25,208
20170501|2017-04-21 12:30,21,404,406.75,403.5,406.5,329
20170501|2017-04-21 13:00,21,406.5,407.25,404,404.75,435
20170501|2017-04-23 19:00,24,405,407.5,405,406.75,24
20170501|2017-04-23 19:30,24,407.25,407.25,406.5,406.5,11
20170501|2017-04-23 20:00,24,406.25,406.25,406,406.25,12
20170501|2017-04-23 20:30,24,406.25,406.25,406.25,406.25,4
20170501|2017-04-23 21:00,24,407,407,407,407,5
20170501|2017-04-23 21:30,24,407.5,407.5,406.75,406.75,5
20170501|2017-04-23 22:30,24,407.25,407.25,407,407,2
20170501|2017-04-23 23:00,24,406.75,406.75,406.75,406.75,1
20170501|2017-04-24 01:00,24,407.5,407.5,407.25,407.25,7
20170501|2017-04-24 01:30,24,407,407.75,407,407.75,15
20170501|2017-04-24 02:30,24,407.25,407.5,407.25,407.5,14
20170501|2017-04-24 03:30,24,407.25,407.25,407.25,407.25,2
20170501|2017-04-24 04:00,24,407.5,407.5,407.25,407.25,9
20170501|2017-04-24 04:30,24,407.25,407.25,407.25,407.25,5
20170501|2017-04-24 05:00,24,407.25,407.75,407.25,407.75,8
20170501|2017-04-24 05:30,24,407.5,407.75,407.5,407.75,10
20170501|2017-04-24 06:00,24,407.75,407.75,407.75,407.75,1
20170501|2017-04-24 06:30,24,407.5,407.5,407.5,407.5,1
20170501|2017-04-24 07:00,24,407.5,408,407.5,408,6
20170501|2017-04-24 07:30,24,408.25,408.25,407.5,407.5,13
20170501|2017-04-24 08:30,24,408,408,403.25,403.25,434
20170501|2017-04-24 09:00,24,404.25,404.75,403.25,403.25,121
20170501|2017-04-24 09:30,24,403.75,404.5,402.75,403.25,152
20170501|2017-04-24 10:00,24,403.25,403.25,401.75,402,191
20170501|2017-04-24 10:30,24,402,402,400.5,401.75,215
20170501|2017-04-24 11:00,24,401.5,402.75,401.25,401.75,683
20170501|2017-04-24 11:30,24,401.5,402.75,401.25,401.75,468
20170501|2017-04-24 12:00,24,401.5,402,401.25,402,239
20170501|2017-04-24 12:30,24,402,403.25,402,402.25,193
20170501|2017-04-24 13:00,24,402.25,403,401,401.75,583
20170501|2017-04-24 19:00,25,401.75,403.25,401,403,45
20170501|2017-04-24 19:30,25,402.5,402.5,402.5,402.5,1
20170501|2017-04-24 20:00,25,402.5,402.5,402.5,402.5,9
20170501|2017-04-24 20:30,25,402.25,402.5,402.25,402.5,3
20170501|2017-04-24 21:00,25,402,402,402,402,11
20170501|2017-04-24 21:30,25,402,402.25,402,402.25,10
20170501|2017-04-25 02:00,25,401.75,401.75,401.25,401.25,12
20170501|2017-04-25 02:30,25,401.5,401.5,401.25,401.25,10
20170501|2017-04-25 03:00,25,401.75,401.75,401.75,401.75,2
20170501|2017-04-25 04:30,25,403,403,403,403,5
20170501|2017-04-25 05:00,25,403.25,403.25,403.25,403.25,3
20170501|2017-04-25 06:00,25,402.75,402.75,402.75,402.75,2
20170501|2017-04-25 06:30,25,402.75,402.75,402.75,402.75,2
20170501|2017-04-25 07:00,25,402.25,402.25,401.25,401.75,31
20170501|2017-04-25 07:30,25,401.75,402,401.75,401.75,33
20170501|2017-04-25 08:30,25,401.5,402,400,400.25,274
20170501|2017-04-25 09:00,25,401.5,405.5,401.5,404,182
20170501|2017-04-25 09:30,25,404,406,404,405.5,382
20170501|2017-04-25 10:00,25,405.5,407,405.5,407,437
20170501|2017-04-25 10:30,25,406.75,408.5,406,408,256
20170501|2017-04-25 11:00,25,408,408,406.5,406.75,352
20170501|2017-04-25 11:30,25,406.5,407,405.75,407,682
20170501|2017-04-25 12:00,25,406.75,408,406.75,407.75,26
20170501|2017-04-25 12:30,25,408,413,407.25,412.75,1016
20170501|2017-04-25 13:00,25,412.5,413,410.5,411.5,651
20170501|2017-04-25 19:00,26,412,414.25,411.75,414.25,72
20170501|2017-04-25 19:30,26,414,414.25,413.75,413.75,10
20170501|2017-04-25 21:30,26,413.75,413.75,413.75,413.75,2
20170501|2017-04-25 22:00,26,413.75,413.75,413.5,413.75,7
20170501|2017-04-25 22:30,26,413.75,414.25,413.75,414,12
20170501|2017-04-25 23:30,26,414.25,414.25,414.25,414.25,1
20170501|2017-04-26 00:30,26,414.5,414.5,414.5,414.5,12
20170501|2017-04-26 01:00,26,414.75,414.75,414.75,414.75,4
20170501|2017-04-26 01:30,26,414.5,414.75,414.5,414.75,7
20170501|2017-04-26 02:00,26,414.5,414.5,414.5,414.5,1
20170501|2017-04-26 03:00,26,413.25,413.25,413,413.25,62
20170501|2017-04-26 03:30,26,413.5,413.5,413.25,413.25,4
20170501|2017-04-26 04:00,26,413,413,412.75,413,14
20170501|2017-04-26 04:30,26,413,413,412.75,413,40
20170501|2017-04-26 05:00,26,414,414,413.75,413.75,5
20170501|2017-04-26 05:30,26,414.25,414.25,414.25,414.25,1
20170501|2017-04-26 06:00,26,414,414,414,414,1
20170501|2017-04-26 06:30,26,414,414.5,414,414.5,9
20170501|2017-04-26 07:00,26,414.75,414.75,414,414,5
20170501|2017-04-26 07:30,26,413.25,413.5,413.25,413.5,3
20170501|2017-04-26 08:30,26,414,418.25,413,417.25,733
20170501|2017-04-26 09:00,26,417.25,417.75,414.25,415,415
20170501|2017-04-26 09:30,26,415,417,415,416.25,271
20170501|2017-04-26 10:00,26,416.5,416.5,415.75,416.5,670
20170501|2017-04-26 10:30,26,416.5,417,415.75,416.75,161
20170501|2017-04-26 11:00,26,417,417.75,416.5,417.25,147
20170501|2017-04-26 11:30,26,417,417.5,413,413,299
20170501|2017-04-26 12:00,26,412.25,412.25,408.5,409.25,200
20170501|2017-04-26 12:30,26,409,411.75,409,411.25,38
20170501|2017-04-26 13:00,26,411.5,412.75,410,412.5,240
20170501|2017-04-26 19:00,27,412.5,414.25,412.5,413,52
20170501|2017-04-26 19:30,27,413.25,413.5,411.75,411.75,90
20170501|2017-04-26 20:30,27,411.25,411.25,411,411,3
20170501|2017-04-26 21:00,27,411.5,411.5,411.5,411.5,6
20170501|2017-04-26 22:00,27,412.5,412.5,412.5,412.5,1
20170501|2017-04-26 23:30,27,412.25,412.25,412.25,412.25,1
20170501|2017-04-27 00:30,27,412.25,412.25,412.25,412.25,1
20170501|2017-04-27 02:30,27,411.5,411.5,411.5,411.5,6
20170501|2017-04-27 03:00,27,411.5,412,411.5,412,47
20170501|2017-04-27 03:30,27,412,412,412,412,48
20170501|2017-04-27 06:00,27,413.75,414.5,413.75,414.5,10
20170501|2017-04-27 06:30,27,414.75,414.75,414.25,414.25,9
20170501|2017-04-27 07:00,27,414.5,417.25,414.5,416.25,90
20170501|2017-04-27 07:30,27,416.5,416.5,416.25,416.25,21
20170501|2017-04-27 08:30,27,416.5,418,413,415.25,284
20170501|2017-04-27 09:00,27,415.25,415.25,411.5,413.75,85
20170501|2017-04-27 09:30,27,414.25,415.75,414,415.75,121
20170501|2017-04-27 10:00,27,415.5,417,414.75,416.5,171
20170501|2017-04-27 10:30,27,416.25,416.25,415,415.5,63
20170501|2017-04-27 11:00,27,415.5,415.75,414.75,415,247
20170501|2017-04-27 11:30,27,415.5,418,415.5,418,121
20170501|2017-04-27 12:00,27,418.25,420.5,418.25,420,198
20170501|2017-04-27 12:30,27,420,421.25,419.75,420.75,75
20170501|2017-04-27 13:00,27,421.75,422.75,420,420,154
20170501|2017-04-27 19:00,28,420.5,422,420.5,422,6
20170501|2017-04-27 21:30,28,425,425,425,425,2
20170501|2017-04-28 00:30,28,424.5,424.5,424.5,424.5,2
20170501|2017-04-28 01:30,28,424,424,424,424,9
20170501|2017-04-28 02:30,28,424.25,424.75,424.25,424.75,31
20170501|2017-04-28 03:30,28,425,425,425,425,2
20170501|2017-04-28 07:00,28,424.25,424.25,424.25,424.25,5
20170501|2017-04-28 08:30,28,423,424.5,422.75,423.25,75
20170501|2017-04-28 09:00,28,424.25,424.5,424.25,424.5,32
20170501|2017-04-28 09:30,28,422.5,423,421.5,423,21
20170501|2017-04-28 10:00,28,422,422.25,422,422.25,5
20170501|2017-04-28 10:30,28,421,423.75,421,423.25,25
20170501|2017-04-28 11:00,28,423,423,422.25,422.25,6
20170501|2017-04-28 11:30,28,423.5,424,423.5,423.75,7
20170501|2017-04-28 12:00,28,423.75,423.75,423.25,423.25,9
20170501|2017-04-28 12:30,28,422.5,422.75,421.75,421.75,8
20170501|2017-04-28 13:00,28,424.5,424.5,424.5,424.5,1
20170501|2017-04-30 19:00,1,430,436.5,430,436.5,10
20170501|2017-05-01 07:00,1,441.25,441.25,441.25,441.25,1
20170501|2017-05-01 07:30,1,441,442,440.75,442,56
20170501|2017-05-01 08:30,1,445.25,446.25,441.5,445.25,58
20170501|2017-05-01 09:30,1,447.5,447.5,444.75,445.25,7
20170501|2017-05-01 10:00,1,448.5,448.5,448.5,448.5,1
20170501|2017-05-01 11:30,1,452.75,452.75,452.75,452.75,1
20170501|2017-05-01 12:30,1,452.5,453.25,452.5,453.25,3
20170501|2017-05-01 13:00,1,453.25,453.25,449.25,449.25,4
20170501|2017-05-01 19:00,2,452.25,453,452.25,453,5
20170501|2017-05-01 21:30,2,459,459,459,459,1
20170501|2017-05-02 06:30,2,458.5,458.5,458.5,458.5,1
20170501|2017-05-02 08:30,2,458.5,458.5,452.75,457,23
20170501|2017-05-02 10:30,2,456,456,456,456,2
20170501|2017-05-02 13:00,2,453.25,453.25,453.25,453.25,8
20170501|2017-05-03 02:00,3,452.25,452.25,452.25,452.25,3
20170501|2017-05-03 08:30,3,447.25,447.25,447.25,447.25,6
20170501|2017-05-03 09:30,3,454.25,454.25,454.25,454.25,8
20170501|2017-05-03 10:30,3,449,450.5,449,450.5,4
20170501|2017-05-03 11:00,3,450.75,452,450.75,452,2
20170501|2017-05-03 23:30,4,447.75,447.75,447.75,447.75,1
20170501|2017-05-04 09:30,4,443.5,443.5,443.5,443.5,1
20170501|2017-05-04 13:00,4,432.25,432.25,432.25,432.25,1
20170501|2017-05-08 08:30,8,435.25,436.75,435.25,436.75,4
20170501|2017-05-08 10:00,8,436.5,436.5,436.5,436.5,1
20170501|2017-05-11 08:30,11,425.75,425.75,425.75,425.75,1
20170501|2017-05-12 07:00,12,429,429,429,429,1
20170701|2016-10-17 02:00,17,456.75,457.25,456.75,457.25,20
20170701|2016-10-17 02:30,17,457.5,457.5,457,457,7
20170701|2016-10-17 03:00,17,456.75,457,456.5,457,11
20170701|2016-10-17 03:30,17,457.25,457.25,457.25,457.25,6
20170701|2016-10-17 04:00,17,457.25,457.25,456.75,456.75,32
20170701|2016-10-17 04:30,17,456.75,456.75,456.5,456.5,4
20170701|2016-10-17 05:30,17,457.25,457.25,457.25,457.25,1
20170701|2016-10-17 06:00,17,457.5,458,457.5,458,2
20170701|2016-10-17 07:00,17,458.75,459,458.75,459,4
20170701|2016-10-17 08:30,17,459,459,454,454,32
20170701|2016-10-17 09:00,17,453.5,455.75,452,455.25,36
20170701|2016-10-17 09:30,17,455.75,457.75,455.75,457.75,5
20170701|2016-10-17 10:00,17,459,459,458.5,459,17
20170701|2016-10-17 10:30,17,458.75,459.5,458.75,459.5,4
20170701|2016-10-17 11:00,17,459.5,459.5,459.25,459.5,13
20170701|2016-10-17 11:30,17,459.5,460.25,459.5,460,7
20170701|2016-10-17 12:00,17,460.75,460.75,460,460,7
20170701|2016-10-17 12:30,17,459.5,460.5,459.5,460.25,55
20170701|2016-10-17 13:00,17,461.5,462,459.25,459.25,17
20170701|2016-10-17 19:00,18,460.5,460.75,460.5,460.75,2
20170701|2016-10-17 19:30,18,461.5,461.5,461.5,461.5,1
20170701|2016-10-17 21:00,18,461.25,461.25,461,461,10
20170701|2016-10-18 02:00,18,461,461,461,461,1
20170701|2016-10-18 03:00,18,460.75,461,460.5,460.75,6
20170701|2016-10-18 03:30,18,460.75,461.25,460.75,461.25,18
20170701|2016-10-18 04:00,18,461.25,461.5,460.75,461.25,20
20170701|2016-10-18 04:30,18,461,461.25,461,461,7
20170701|2016-10-18 06:00,18,459.25,459.25,459.25,459.25,1
20170701|2016-10-18 07:30,18,457.75,457.75,457.75,457.75,1
20170701|2016-10-18 08:30,18,458,459.75,458,458.5,24
20170701|2016-10-18 09:00,18,458,460,457.75,458.25,22
20170701|2016-10-18 09:30,18,458.75,461,458.75,460.25,14
20170701|2016-10-18 10:00,18,459.75,463,459,462.5,80
20170701|2016-10-18 10:30,18,462.5,465,462.25,464,140
20170701|2016-10-18 11:00,18,464,464.5,463.5,463.5,12
20170701|2016-10-18 11:30,18,464.5,465.25,464.5,465,27
20170701|2016-10-18 12:00,18,465,465,463,463,36
20170701|2016-10-18 12:30,18,463,463.5,459.5,460,62
20170701|2016-10-18 13:00,18,460,460.5,459.5,460.5,146
20170701|2016-10-18 21:00,19,460.75,461.25,460.5,461.25,16
20170701|2016-10-18 21:30,19,460.75,460.75,460.75,460.75,2
20170701|2016-10-18 22:00,19,461.5,461.75,461,461.25,20
20170701|2016-10-18 22:30,19,461.25,461.5,461.25,461.5,9
20170701|2016-10-18 23:00,19,461.5,461.75,461.5,461.75,7
20170701|2016-10-18 23:30,19,461.5,461.5,461.5,461.5,4
20170701|2016-10-19 07:30,19,459,459,459,459,1
20170701|2016-10-19 08:30,19,459,460.5,458,460.5,60
20170701|2016-10-19 09:00,19,461,461,459,459,7
20170701|2016-10-19 09:30,19,461,461.75,460.5,460.75,19
20170701|2016-10-19 10:00,19,461,461,460,460,6
20170701|2016-10-19 10:30,19,462,462.25,462,462.25,11
20170701|2016-10-19 11:00,19,463,465.25,462.75,465,39
20170701|2016-10-19 11:30,19,464.25,466,463.5,463.75,62
20170701|2016-10-19 12:00,19,463.5,463.5,461.75,462.75,27
20170701|2016-10-19 12:30,19,463,463.75,462.75,463.5,9
20170701|2016-10-19 13:00,19,463,465,463,464.5,120
20170701|2016-10-19 19:00,20,464.25,464.25,464.25,464.25,7
20170701|2016-10-19 20:00,20,465,465,465,465,2
20170701|2016-10-19 21:00,20,465.5,465.5,465.5,465.5,5
20170701|2016-10-19 21:30,20,466,466,466,466,1
20170701|2016-10-19 22:00,20,466,466,466,466,1
20170701|2016-10-19 22:30,20,466,466,466,466,9
20170701|2016-10-19 23:00,20,466,466,466,466,1
20170701|2016-10-20 00:00,20,466,466,466,466,3
20170701|2016-10-20 01:30,20,466.5,466.5,466.5,466.5,1
20170701|2016-10-20 02:30,20,467.25,467.5,467.25,467.5,63
20170701|2016-10-20 04:00,20,466.5,466.5,466.5,466.5,1
20170701|2016-10-20 08:30,20,465,466,463,463.25,8
20170701|2016-10-20 09:00,20,463,463.25,461.75,463.25,61
20170701|2016-10-20 09:30,20,461.75,464,461.25,462.75,120
20170701|2016-10-20 10:00,20,464,465.25,463.25,463.25,83
20170701|2016-10-20 10:30,20,463.25,463.25,462.75,463,185
20170701|2016-10-20 11:00,20,463.25,463.5,463,463.25,14
20170701|2016-10-20 11:30,20,463.5,463.75,463.5,463.75,3
20170701|2016-10-20 12:00,20,463.75,463.75,461.75,461.75,10
20170701|2016-10-20 12:30,20,462,462,462,462,7
20170701|2016-10-20 13:00,20,461.5,463,461.5,462,95
20170701|2016-10-20 19:00,21,462,462,462,462,2
20170701|2016-10-20 21:00,21,463.5,463.5,463.25,463.5,15
20170701|2016-10-20 23:30,21,464,464,463.75,463.75,3
20170701|2016-10-21 02:30,21,463.75,463.75,463.75,463.75,3
20170701|2016-10-21 03:00,21,463.75,463.75,463.75,463.75,5
20170701|2016-10-21 03:30,21,463.75,463.75,463.25,463.5,37
20170701|2016-10-21 04:00,21,463.5,463.5,463.5,463.5,23
20170701|2016-10-21 04:30,21,463.75,463.75,463.75,463.75,5
20170701|2016-10-21 06:30,21,463.75,463.75,463.75,463.75,2
20170701|2016-10-21 07:00,21,464,464,463.75,464,37
20170701|2016-10-21 08:30,21,465,465,462.75,463.5,33
20170701|2016-10-21 09:00,21,463.5,463.5,461.5,462.25,122
20170701|2016-10-21 09:30,21,462,463,461,461,11
20170701|2016-10-21 10:00,21,460.75,461.5,460.5,461.5,4
20170701|2016-10-21 10:30,21,462,462,461.5,461.75,9
20170701|2016-10-21 11:00,21,461.5,461.75,461.25,461.75,40
20170701|2016-10-21 11:30,21,462.25,462.25,462.25,462.25,2
20170701|2016-10-21 12:00,21,462.25,462.25,462.25,462.25,1
20170701|2016-10-21 12:30,21,461.25,461.25,460.75,461,27
20170701|2016-10-21 13:00,21,461.25,462,461.25,461.5,112
20170701|2016-10-23 19:00,24,461.75,461.75,460,460,19
20170701|2016-10-23 20:00,24,460.75,461.75,460.75,461.5,16
20170701|2016-10-23 20:30,24,461.75,462,461.75,462,5
20170701|2016-10-23 21:00,24,461.75,461.75,461.5,461.5,14
20170701|2016-10-23 21:30,24,462,462,462,462,1
20170701|2016-10-23 22:30,24,461.75,462,461.75,462,5
20170701|2016-10-23 23:00,24,461.75,462,461.75,462,5
20170701|2016-10-24 00:00,24,462,462,462,462,12
20170701|2016-10-24 00:30,24,462,462,462,462,1
20170701|2016-10-24 02:30,24,463.25,463.25,463.25,463.25,2
20170701|2016-10-24 04:00,24,464.5,464.5,464,464,8
20170701|2016-10-24 04:30,24,464,464,464,464,15
20170701|2016-10-24 05:00,24,464,464,462,462.75,31
20170701|2016-10-24 05:30,24,463.25,463.25,463.25,463.25,4
20170701|2016-10-24 06:00,24,463,463,463,463,4
20170701|2016-10-24 06:30,24,463,463,463,463,2
20170701|2016-10-24 07:00,24,462,462.25,462,462.25,10
20170701|2016-10-24 07:30,24,462.25,462.25,462.25,462.25,1
20170701|2016-10-24 08:30,24,460.75,460.75,457.5,457.5,181
20170701|2016-10-24 09:00,24,457,457.25,455.25,456.5,100
20170701|2016-10-24 09:30,24,456,456.5,451.75,455.25,208
20170701|2016-10-24 10:00,24,453.5,454,453,453.75,37
20170701|2016-10-24 10:30,24,452.5,452.75,452.25,452.5,186
20170701|2016-10-24 11:00,24,453,453,452.5,452.75,6
20170701|2016-10-24 11:30,24,452.5,453,452,452.25,9
20170701|2016-10-24 12:00,24,452,452.75,451.5,452.75,16
20170701|2016-10-24 12:30,24,453,453.5,452.25,452.25,50
20170701|2016-10-24 13:00,24,452.25,454,452,453.5,101
20170701|2016-10-24 19:00,25,453.75,454.25,453.75,454.25,6
20170701|2016-10-24 20:30,25,453,453,452.5,452.5,7
20170701|2016-10-24 21:00,25,453,454,453,453,7
20170701|2016-10-24 21:30,25,453,453.25,452.5,453,15
20170701|2016-10-24 22:00,25,453.25,453.25,453,453,11
20170701|2016-10-24 22:30,25,453,453,453,453,9
20170701|2016-10-24 23:00,25,453,453,453,453,4
20170701|2016-10-24 23:30,25,453.25,453.5,453.25,453.5,17
20170701|2016-10-25 02:30,25,453,453,452.5,452.5,10
20170701|2016-10-25 03:00,25,452.5,452.5,452.5,452.5,11
20170701|2016-10-25 08:30,25,452,455.5,452,455.25,8
20170701|2016-10-25 09:00,25,454.5,455.5,454.5,454.75,10
20170701|2016-10-25 09:30,25,451.5,453.25,450.75,453.25,9
20170701|2016-10-25 10:00,25,455,456.5,455,456.5,37
20170701|2016-10-25 10:30,25,455.75,455.75,454.75,454.75,19
20170701|2016-10-25 11:00,25,455.5,455.5,455.5,455.5,3
20170701|2016-10-25 11:30,25,455.5,455.75,455.25,455.25,16
20170701|2016-10-25 12:00,25,455,455.25,454,454,5
20170701|2016-10-25 12:30,25,454,454,452.5,452.75,34
20170701|2016-10-25 13:00,25,452.75,455,452.75,453,121
20170701|2016-10-25 19:00,26,453.25,453.5,453.25,453.5,2
20170701|2016-10-25 21:00,26,455.25,455.25,455.25,455.25,5
20170701|2016-10-25 21:30,26,454.75,454.75,454.75,454.75,5
20170701|2016-10-25 22:00,26,454.75,455,454.75,454.75,28
20170701|2016-10-26 01:00,26,455.25,455.25,455.25,455.25,3
20170701|2016-10-26 03:30,26,454.5,454.5,454.5,454.5,10
20170701|2016-10-26 05:00,26,455.5,455.5,455.5,455.5,1
20170701|2016-10-26 05:30,26,455.25,455.25,455.25,455.25,1
20170701|2016-10-26 06:30,26,455.75,456,455.75,455.75,7
20170701|2016-10-26 07:00,26,456,456,456,456,1
20170701|2016-10-26 08:30,26,456,456,453,454,62
20170701|2016-10-26 09:00,26,454.5,457.5,454.5,457.5,12
20170701|2016-10-26 09:30,26,457.75,457.75,457.25,457.5,68
20170701|2016-10-26 10:00,26,457.25,460.75,457.25,460.25,41
20170701|2016-10-26 10:30,26,460,460.75,459.75,459.75,40
20170701|2016-10-26 11:00,26,459.25,459.75,458.75,459.75,32
20170701|2016-10-26 11:30,26,459.5,460.5,459.5,460.25,13
20170701|2016-10-26 12:00,26,457.75,457.75,457.75,457.75,7
20170701|2016-10-26 12:30,26,459,459,459,459,3
20170701|2016-10-26 13:00,26,459.5,459.5,456.5,456.5,95
20170701|2016-10-27 04:30,27,459.5,459.5,459.5,459.5,5
20170701|2016-10-27 05:00,27,460,460,460,460,1
20170701|2016-10-27 05:30,27,459.25,459.25,459.25,459.25,1
20170701|2016-10-27 07:00,27,461,461,458,458,13
20170701|2016-10-27 07:30,27,457.5,457.5,457.5,457.5,5
20170701|2016-10-27 08:30,27,458,458,455.5,456,38
20170701|2016-10-27 09:00,27,458.75,460.25,458.25,460.25,25
20170701|2016-10-27 09:30,27,461,462.25,460.25,461.5,20
20170701|2016-10-27 10:00,27,460,462.25,460,461.25,54
20170701|2016-10-27 10:30,27,461,461.75,460.75,461,53
20170701|2016-10-27 11:00,27,460.75,460.75,458.5,459.5,20
20170701|2016-10-27 11:30,27,460,460.25,459.5,459.5,11
20170701|2016-10-27 12:00,27,459.5,459.5,458.75,458.75,44
20170701|2016-10-27 12:30,27,459,459,458.25,458.5,44
20170701|2016-10-27 13:00,27,458.75,459.5,457.75,458,217
20170701|2016-10-27 19:00,28,458,458,458,458,1
20170701|2016-10-27 21:30,28,460.5,460.5,459.75,459.75,4
20170701|2016-10-27 23:30,28,459.75,459.75,459.75,459.75,1
20170701|2016-10-28 02:30,28,458.75,458.75,458.75,458.75,1
20170701|2016-10-28 05:30,28,457,457,457,457,1
20170701|2016-10-28 06:00,28,457,457,457,457,2
20170701|2016-10-28 07:00,28,457.5,457.75,457.5,457.75,4
20170701|2016-10-28 07:30,28,457.25,457.25,456.75,456.75,148
20170701|2016-10-28 08:30,28,456.5,457.25,454,455.75,107
20170701|2016-10-28 09:00,28,455,455.5,454.25,454.25,14
20170701|2016-10-28 09:30,28,454.5,454.75,454.5,454.5,14
20170701|2016-10-28 10:00,28,454.5,454.5,453.5,453.5,8
20170701|2016-10-28 10:30,28,454,454.5,454,454.5,8
20170701|2016-10-28 11:00,28,454.5,454.5,454.5,454.5,2
20170701|2016-10-28 11:30,28,453.75,454.5,453.75,453.75,13
20170701|2016-10-28 12:00,28,453.75,453.75,453.5,453.75,17
20170701|2016-10-28 12:30,28,453.75,453.75,453.25,453.25,63
20170701|2016-10-28 13:00,28,453.25,453.75,452.25,453.25,69
20170701|2016-10-30 20:30,31,456.25,456.25,456.25,456.25,1
20170701|2016-10-31 03:30,31,453.5,453.5,453.5,453.5,1
20170701|2016-10-31 04:00,31,454,454,454,454,1
20170701|2016-10-31 04:30,31,454,454,454,454,1
20170701|2016-10-31 05:30,31,453.75,453.75,453.75,453.75,13
20170701|2016-10-31 07:30,31,454.25,454.25,454.25,454.25,2
20170701|2016-10-31 08:30,31,454.75,456.75,454.25,456.5,25
20170701|2016-10-31 09:00,31,455.25,455.25,454.25,454.25,3
20170701|2016-10-31 09:30,31,455.25,456.25,454.5,456.25,14
20170701|2016-10-31 10:00,31,457.5,457.5,457.5,457.5,2
20170701|2016-10-31 10:30,31,457.5,457.75,456.5,457.5,38
20170701|2016-10-31 11:00,31,456.75,456.75,456.75,456.75,18
20170701|2016-10-31 11:30,31,457.25,458.25,455.5,455.5,105
20170701|2016-10-31 12:00,31,455.75,455.75,454.5,454.75,54
20170701|2016-10-31 12:30,31,454.25,456,453.75,455.5,48
20170701|2016-10-31 13:00,31,455.5,457,455,455.25,36
20170701|2016-11-01 01:30,1,457,457,457,457,1
20170701|2016-11-01 02:30,1,456.75,456.75,456.75,456.75,1
20170701|2016-11-01 07:00,1,455.5,455.5,455.5,455.5,2
20170701|2016-11-01 07:30,1,455.5,455.5,455.5,455.5,1
20170701|2016-11-01 08:30,1,456,460.25,455.5,458.5,17
20170701|2016-11-01 09:00,1,456.75,458.25,455.75,456,47
20170701|2016-11-01 09:30,1,455.5,458,454.5,458,20
20170701|2016-11-01 10:00,1,457,458,457,457,17
20170701|2016-11-01 10:30,1,456.75,456.75,455.25,455.75,34
20170701|2016-11-01 11:00,1,456.5,456.5,455.5,455.5,7
20170701|2016-11-01 11:30,1,455.25,455.25,453.75,454,16
20170701|2016-11-01 12:00,1,454.5,454.5,454,454,6
20170701|2016-11-01 12:30,1,454.5,454.5,453.25,453.5,36
20170701|2016-11-01 13:00,1,454,455.5,454,455,109
20170701|2016-11-01 22:00,2,456,456.25,456,456.25,2
20170701|2016-11-02 05:30,2,455.25,455.25,455.25,455.25,1
20170701|2016-11-02 07:00,2,456,456,456,456,8
20170701|2016-11-02 08:30,2,458.25,461,457,457,51
20170701|2016-11-02 09:00,2,457.25,457.5,454,454,22
20170701|2016-11-02 09:30,2,453.75,455.5,453.75,454.5,13
20170701|2016-11-02 10:00,2,453.75,457,453.75,456.5,16
20170701|2016-11-02 10:30,2,455.75,457,455.25,456.75,14
20170701|2016-11-02 11:00,2,456.25,456.25,455.25,456.25,19
20170701|2016-11-02 11:30,2,456,456.25,455.5,455.5,31
20170701|2016-11-02 12:00,2,455.5,455.5,454.25,454.25,9
20170701|2016-11-02 12:30,2,453.75,455.75,453.75,455,21
20170701|2016-11-02 13:00,2,456.25,457,455.5,456.5,44
20170701|2016-11-02 19:30,3,457,457,457,457,2
20170701|2016-11-02 22:30,3,455.75,455.75,455.75,455.75,1
20170701|2016-11-03 00:00,3,456.75,456.75,456.75,456.75,1
20170701|2016-11-03 07:30,3,455.75,455.75,455.25,455.25,2
20170701|2016-11-03 08:30,3,454.5,456,454.25,456,161
20170701|2016-11-03 09:00,3,455.25,458.25,455.25,458,110
20170701|2016-11-03 09:30,3,458.5,459.75,456.5,456.75,182
20170701|2016-11-03 10:00,3,456,456,454.25,454.25,82
20170701|2016-11-03 10:30,3,455,455,453,453.5,37
20170701|2016-11-03 11:00,3,453,453.25,451.25,452,40
20170701|2016-11-03 11:30,3,451.5,452.5,451.25,451.5,12
20170701|2016-11-03 12:00,3,452,452,451.25,451.25,16
20170701|2016-11-03 12:30,3,451.5,452.75,451.25,452.5,27
20170701|2016-11-03 13:00,3,452.25,454,451.5,453.75,181
20170701|2016-11-03 19:00,4,452.5,453.25,451.75,451.75,43
20170701|2016-11-03 20:00,4,452,452,452,452,2
20170701|2016-11-03 21:00,4,451.5,451.5,451.5,451.5,2
20170701|2016-11-04 00:00,4,451.5,451.5,451.5,451.5,1
20170701|2016-11-04 01:30,4,451.25,451.25,450.75,451,5
20170701|2016-11-04 03:00,4,451,451,451,451,3
20170701|2016-11-04 05:00,4,451,451,451,451,1
20170701|2016-11-04 07:00,4,450,450,449.25,449.25,6
20170701|2016-11-04 08:30,4,449.5,451.5,449.5,451.25,52
20170701|2016-11-04 09:00,4,451.75,453,451.75,452.25,38
20170701|2016-11-04 09:30,4,452.75,452.75,451.5,452,61
20170701|2016-11-04 10:00,4,451.5,452.5,451,451,27
20170701|2016-11-04 10:30,4,451.5,452.25,451,451,25
20170701|2016-11-04 11:00,4,451.5,451.5,451.25,451.5,4
20170701|2016-11-04 11:30,4,450.5,451,450.5,451,8
20170701|2016-11-04 12:00,4,450,450.25,450,450.25,19
20170701|2016-11-04 12:30,4,450,450.25,449.75,450,12
20170701|2016-11-04 13:00,4,451,453.75,451,452.75,11
20170701|2016-11-06 21:30,7,453.5,453.5,453.5,453.5,1
20170701|2016-11-06 22:30,7,453.5,453.75,453.5,453.75,3
20170701|2016-11-06 23:30,7,454.25,454.5,454,454,3
20170701|2016-11-07 03:00,7,454,454.25,454,454,55
20170701|2016-11-07 03:30,7,454,454,454,454,26
20170701|2016-11-07 04:00,7,454,454,454,454,19
20170701|2016-11-07 05:00,7,453.75,454.5,453.75,454.5,16
20170701|2016-11-07 06:30,7,453.75,453.75,453.75,453.75,1
20170701|2016-11-07 08:30,7,453.75,453.75,450.5,451,56
20170701|2016-11-07 09:00,7,450.5,452,450,450.75,144
20170701|2016-11-07 09:30,7,452.25,452.25,451.25,451.75,110
20170701|2016-11-07 10:00,7,451,451,450.25,450.25,9
20170701|2016-11-07 11:00,7,449.75,449.75,449.25,449.5,26
20170701|2016-11-07 11:30,7,449.5,450,449,449,44
20170701|2016-11-07 12:00,7,449.75,449.75,449,449.25,58
20170701|2016-11-07 12:30,7,449,449.25,447.75,447.75,25
20170701|2016-11-07 13:00,7,447.75,452.5,447.75,451.75,138
20170701|2016-11-07 19:00,8,451.75,451.75,451.75,451.75,5
20170701|2016-11-07 21:30,8,450.75,451,450.75,451,3
20170701|2016-11-07 22:00,8,451,451,451,451,2
20170701|2016-11-07 23:00,8,451,451,451,451,1
20170701|2016-11-07 23:30,8,450.25,450.25,450.25,450.25,1
20170701|2016-11-08 00:00,8,450,451,450,451,2
20170701|2016-11-08 02:30,8,452.5,452.5,452.5,452.5,1
20170701|2016-11-08 03:00,8,453.5,454.25,453.5,454.25,52
20170701|2016-11-08 04:30,8,453.25,453.25,453,453,2
20170701|2016-11-08 05:00,8,452.75,453,452.75,452.75,8
20170701|2016-11-08 05:30,8,452.75,453,452.75,453,3
20170701|2016-11-08 06:30,8,453,453,452.5,452.5,11
20170701|2016-11-08 07:00,8,452.75,452.75,452.25,452.25,17
20170701|2016-11-08 07:30,8,452.25,452.25,452.25,452.25,5
20170701|2016-11-08 08:30,8,453,459.5,452.25,456.25,301
20170701|2016-11-08 09:00,8,456,457,455.5,457,87
20170701|2016-11-08 09:30,8,457,458.75,457,457.75,63
20170701|2016-11-08 10:00,8,459,461,459,461,49
20170701|2016-11-08 10:30,8,460.75,463,459.25,459.25,54
20170701|2016-11-08 11:00,8,459.25,459.75,456.25,456.75,91
20170701|2016-11-08 11:30,8,456.5,458,455.75,458,54
20170701|2016-11-08 12:00,8,457.75,457.75,454.75,454.75,13
20170701|2016-11-08 12:30,8,454.75,455.5,454.75,455.5,58
20170701|2016-11-08 13:00,8,455.75,459.5,455.75,457.25,575
20170701|2016-11-08 19:00,9,458.75,458.75,456.5,456.5,37
20170701|2016-11-08 20:00,9,456.5,456.5,456.5,456.5,1
20170701|2016-11-08 23:30,9,455.25,455.75,455.25,455.75,2
20170701|2016-11-09 00:30,9,454.25,454.75,454.25,454.75,2
20170701|2016-11-09 01:30,9,454.5,454.5,454.5,454.5,1
20170701|2016-11-09 04:30,9,454,454,454,454,1
20170701|2016-11-09 05:30,9,453.75,453.75,453.75,453.75,1
20170701|2016-11-09 06:30,9,453.75,454,453.75,454,12
20170701|2016-11-09 07:30,9,454.5,454.5,454.5,454.5,1
20170701|2016-11-09 08:30,9,454.25,457,454,457,31
20170701|2016-11-09 09:00,9,456.75,458.25,455.75,456.5,120
20170701|2016-11-09 09:30,9,457.5,458.5,456.5,456.75,36
20170701|2016-11-09 10:00,9,454,456.75,453.75,456.75,9
20170701|2016-11-09 10:30,9,457,457,456.25,456.25,7
20170701|2016-11-09 11:00,9,454,455.5,449.25,452,230
20170701|2016-11-09 11:30,9,452,453.75,452,453.75,132
20170701|2016-11-09 12:00,9,454,454,452.75,452.75,2
20170701|2016-11-09 12:30,9,452.5,453,451.5,452.75,61
20170701|2016-11-09 13:00,9,452.25,453.25,450,450.75,166
20170701|2016-11-09 19:00,10,452,452,452,452,2
20170701|2016-11-09 20:30,10,452.75,452.75,452.75,452.75,2
20170701|2016-11-10 00:00,10,453.5,453.5,453.5,453.5,1
20170701|2016-11-10 00:30,10,454,454,454,454,2
20170701|2016-11-10 01:00,10,455.75,456.75,455.75,456.75,33
20170701|2016-11-10 03:30,10,455.5,455.5,455.5,455.5,10
20170701|2016-11-10 05:00,10,454.25,454.25,454.25,454.25,1
20170701|2016-11-10 07:30,10,454.5,454.5,454.5,454.5,2
20170701|2016-11-10 08:30,10,454.5,456,450,450.25,114
20170701|2016-11-10 09:00,10,450,451.25,448.5,450,121
20170701|2016-11-10 09:30,10,449.5,451.5,448.25,451.5,28
20170701|2016-11-10 10:00,10,452,452.75,449.5,449.5,16
20170701|2016-11-10 10:30,10,450,450.75,449.75,450.5,41
20170701|2016-11-10 11:00,10,450.25,450.75,449.25,449.5,25
20170701|2016-11-10 11:30,10,448.75,449.25,448.75,449,14
20170701|2016-11-10 12:00,10,449.25,449.25,448.75,449.25,18
20170701|2016-11-10 12:30,10,449,449.75,448.75,449.25,33
20170701|2016-11-10 13:00,10,449,449.75,448.25,449.5,147
20170701|2016-11-10 19:00,11,449.75,449.75,449.75,449.75,2
20170701|2016-11-11 01:30,11,450.75,450.75,450.75,450.75,1
20170701|2016-11-11 03:30,11,450,450,449.5,449.5,14
20170701|2016-11-11 06:00,11,449.75,449.75,449.75,449.75,1
20170701|2016-11-11 07:00,11,452,452,452,452,1
20170701|2016-11-11 07:30,11,452.75,453,452.5,452.5,7
20170701|2016-11-11 08:30,11,452.5,453,448,452,64
20170701|2016-11-11 09:00,11,451,451,449.25,449.25,8
20170701|2016-11-11 09:30,11,448.5,451.5,448.5,451.5,72
20170701|2016-11-11 10:00,11,451,451.75,450.25,450.5,41
20170701|2016-11-11 10:30,11,450,450.25,449,450.25,32
20170701|2016-11-11 11:00,11,450.25,450.25,449.75,449.75,37
20170701|2016-11-11 11:30,11,449.5,449.75,449.25,449.75,11
20170701|2016-11-11 12:00,11,449.5,450.5,449.5,449.5,60
20170701|2016-11-11 12:30,11,449.5,449.5,449,449.25,50
20170701|2016-11-11 13:00,11,449.25,451.25,449,450.5,94
20170701|2016-11-13 23:30,14,449.75,449.75,449.75,449.75,1
20170701|2016-11-14 02:00,14,449.75,449.75,449.75,449.75,1
20170701|2016-11-14 04:30,14,448.25,448.25,447.25,447.25,2
20170701|2016-11-14 05:00,14,446.75,446.75,446.5,446.5,3
20170701|2016-11-14 05:30,14,446.25,446.25,446.25,446.25,1
20170701|2016-11-14 06:00,14,446,446.25,446,446.25,5
20170701|2016-11-14 07:00,14,446.75,446.75,446.75,446.75,1
20170701|2016-11-14 08:30,14,446,446.5,444.5,446.25,169
20170701|2016-11-14 09:00,14,446.5,446.75,445.25,445.75,72
20170701|2016-11-14 09:30,14,445.5,445.5,443.25,445,221
20170701|2016-11-14 10:00,14,444,446,444,446,54
20170701|2016-11-14 10:30,14,445,445,443.5,444.25,91
20170701|2016-11-14 11:00,14,445,445,444,444.75,44
20170701|2016-11-14 11:30,14,444.5,444.5,443.75,443.75,21
20170701|2016-11-14 12:00,14,444.25,444.25,443.5,443.5,129
20170701|2016-11-14 12:30,14,443.75,444,442.75,442.75,60
20170701|2016-11-14 13:00,14,442.5,444,442,444,109
20170701|2016-11-14 19:00,15,443.5,444.25,442.75,444.25,38
20170701|2016-11-15 01:00,15,443.25,443.25,443.25,443.25,1
20170701|2016-11-15 01:30,15,443.75,443.75,443.75,443.75,1
20170701|2016-11-15 05:30,15,444.5,444.5,444.5,444.5,1
20170701|2016-11-15 07:00,15,444,444,444,444,10
20170701|2016-11-15 08:30,15,445.25,446.25,443.5,445,55
20170701|2016-11-15 09:00,15,445,445.75,443.25,443.25,393
20170701|2016-11-15 09:30,15,443.75,444.5,443,444.5,94
20170701|2016-11-15 10:00,15,445.25,445.5,444.5,444.5,13
20170701|2016-11-15 10:30,15,444.5,445.25,444,444.25,46
20170701|2016-11-15 11:00,15,445.75,448.5,444.5,445.5,231
20170701|2016-11-15 11:30,15,445.25,446.5,445.25,446.5,16
20170701|2016-11-15 12:00,15,446.5,447.5,446.25,447.5,105
20170701|2016-11-15 12:30,15,446.5,447.25,446.25,446.75,25
20170701|2016-11-15 13:00,15,447.25,448.5,447,448,87
20170701|2016-11-15 21:00,16,447.75,448,447.5,447.5,30
20170701|2016-11-15 21:30,16,447.75,447.75,447.5,447.75,21
20170701|2016-11-15 22:00,16,447.5,447.5,447.5,447.5,1
20170701|2016-11-15 22:30,16,447.5,447.5,447.5,447.5,8
20170701|2016-11-16 01:00,16,449,449,449,449,1
20170701|2016-11-16 04:00,16,448.25,448.5,448.25,448.5,9
20170701|2016-11-16 04:30,16,448.5,448.5,448.25,448.25,54
20170701|2016-11-16 05:00,16,448.25,448.25,448,448.25,34
20170701|2016-11-16 05:30,16,447.75,447.75,447.75,447.75,13
20170701|2016-11-16 06:00,16,447.75,447.75,447.75,447.75,100
20170701|2016-11-16 06:30,16,447.25,447.25,447.25,447.25,1
20170701|2016-11-16 07:30,16,448.25,448.25,447.75,448.25,7
20170701|2016-11-16 08:30,16,448.5,448.75,444.75,445.5,216
20170701|2016-11-16 09:00,16,445.25,446.75,444.75,445.25,120
20170701|2016-11-16 09:30,16,445,445.5,442,442.25,254
20170701|2016-11-16 10:00,16,442.25,445,442.25,445,198
20170701|2016-11-16 10:30,16,445,445.5,443.75,444.5,64
20170701|2016-11-16 11:00,16,444.5,444.5,442.75,442.75,53
20170701|2016-11-16 11:30,16,443,443.75,443,443.5,48
20170701|2016-11-16 12:00,16,443.5,444.5,443.5,444.25,72
20170701|2016-11-16 12:30,16,444,444.5,443.5,443.5,67
20170701|2016-11-16 13:00,16,443.75,446,443.5,444,272
20170701|2016-11-16 21:00,17,443.75,443.75,443.5,443.5,5
20170701|2016-11-16 21:30,17,443.5,443.5,443.25,443.25,5
20170701|2016-11-16 22:00,17,443.5,443.5,443.5,443.5,5
20170701|2016-11-16 22:30,17,443.5,443.5,443.5,443.5,21
20170701|2016-11-16 23:00,17,443.25,443.25,443,443,42
20170701|2016-11-16 23:30,17,443.25,443.25,443.25,443.25,1
20170701|2016-11-17 01:00,17,444.75,445,444.75,445,4
20170701|2016-11-17 04:00,17,445.75,445.75,445.75,445.75,4
20170701|2016-11-17 05:00,17,445.5,445.5,445.5,445.5,1
20170701|2016-11-17 05:30,17,445.75,445.75,445.75,445.75,56
20170701|2016-11-17 06:30,17,445.75,445.75,445.75,445.75,7
20170701|2016-11-17 07:00,17,445.5,445.5,445.5,445.5,4
20170701|2016-11-17 08:30,17,443.75,445,443.75,444.5,47
20170701|2016-11-17 09:00,17,443.25,443.5,442.25,442.5,156
20170701|2016-11-17 09:30,17,442.75,443.75,442.75,443.25,74
20170701|2016-11-17 10:00,17,443.25,444.75,443,444.75,34
20170701|2016-11-17 10:30,17,444.75,446.75,444.75,446.75,61
20170701|2016-11-17 11:00,17,446.75,446.75,446,446,33
20170701|2016-11-17 11:30,17,445.5,446,444.75,445.75,57
20170701|2016-11-17 12:00,17,445.75,450.25,445.75,449.25,90
20170701|2016-11-17 12:30,17,448.5,449,447.75,448.75,22
20170701|2016-11-17 13:00,17,448.75,449.5,448.25,449,90
20170701|2016-11-17 19:00,18,448.5,448.5,448.25,448.25,2
20170701|2016-11-17 21:00,18,447.75,447.75,447.75,447.75,5
20170701|2016-11-17 22:00,18,447.5,447.5,447.5,447.5,5
20170701|2016-11-17 23:30,18,447,447,447,447,6
20170701|2016-11-18 00:00,18,447,447,447,447,11
20170701|2016-11-18 00:30,18,447,447.25,447,447.25,14
20170701|2016-11-18 01:00,18,447.5,447.75,447.5,447.75,11
20170701|2016-11-18 01:30,18,447,447,447,447,16
20170701|2016-11-18 02:00,18,447,447,447,447,1
20170701|2016-11-18 07:00,18,447.75,448,447.75,447.75,4
20170701|2016-11-18 08:30,18,446.5,454.75,446.5,454.25,89
20170701|2016-11-18 09:00,18,455,455.25,453,453,26
20170701|2016-11-18 09:30,18,453.25,454.5,452.5,452.5,21
20170701|2016-11-18 10:00,18,453,454,453,453.5,19
20170701|2016-11-18 10:30,18,453.75,453.75,450,450.5,54
20170701|2016-11-18 11:00,18,450.75,452.75,450.75,452.75,32
20170701|2016-11-18 11:30,18,453,453.25,452.75,452.75,35
20170701|2016-11-18 12:00,18,452.75,453,452.5,453,214
20170701|2016-11-18 12:30,18,453.25,453.5,453,453.25,68
20170701|2016-11-18 13:00,18,453.75,454,453.25,454,213
20170701|2016-11-20 19:00,21,453.5,456,453.5,455.75,52
20170701|2016-11-20 19:30,21,454,455.5,454,455.25,53
20170701|2016-11-20 22:00,21,455,455,455,455,1
20170701|2016-11-20 22:30,21,455.25,455.25,455.25,455.25,3
20170701|2016-11-20 23:30,21,455.5,455.5,455.5,455.5,2
20170701|2016-11-21 00:30,21,455.75,455.75,455.75,455.75,1
20170701|2016-11-21 02:00,21,456,456,456,456,6
20170701|2016-11-21 03:00,21,455.25,455.25,455,455,5
20170701|2016-11-21 03:30,21,454.75,454.75,454.75,454.75,2
20170701|2016-11-21 04:00,21,454.75,455,454.5,455,21
20170701|2016-11-21 04:30,21,455.25,455.75,455.25,455.75,40
20170701|2016-11-21 05:00,21,455.75,456,455.25,456,70
20170701|2016-11-21 05:30,21,456,456.25,456,456.25,17
20170701|2016-11-21 06:00,21,456,456,455.75,456,51
20170701|2016-11-21 06:30,21,456.25,456.25,456,456,71
20170701|2016-11-21 07:00,21,455,455,455,455,2
20170701|2016-11-21 07:30,21,455,455.5,455,455.5,5
20170701|2016-11-21 08:30,21,454.75,458,454.75,457.25,230
20170701|2016-11-21 09:00,21,457.75,457.75,456.5,457,68
20170701|2016-11-21 09:30,21,457,457.25,452.5,452.75,99
20170701|2016-11-21 10:00,21,452.5,454.75,452,453.75,49
20170701|2016-11-21 10:30,21,453.5,455.25,453.5,454.25,18
20170701|2016-11-21 11:00,21,454.5,454.5,453,454,49
20170701|2016-11-21 11:30,21,454.25,457,454.25,457,32
20170701|2016-11-21 12:00,21,456.5,456.75,456.5,456.5,8
20170701|2016-11-21 12:30,21,455.5,456,455,455,10
20170701|2016-11-21 13:00,21,455.5,455.5,453.75,454.25,49
20170701|2016-11-21 19:00,22,453.75,453.75,453.75,453.75,3
20170701|2016-11-21 19:30,22,453.75,453.75,453.75,453.75,4
20170701|2016-11-21 20:00,22,453.75,453.75,453.75,453.75,3
20170701|2016-11-21 20:30,22,453.75,453.75,453.75,453.75,2
20170701|2016-11-21 21:00,22,453.75,453.75,453.75,453.75,3
20170701|2016-11-21 22:30,22,454.5,454.5,454.5,454.5,2
20170701|2016-11-22 00:00,22,454.25,455.75,454.25,455.75,6
20170701|2016-11-22 00:30,22,454.5,454.5,454.5,454.5,1
20170701|2016-11-22 04:30,22,454.25,455,454.25,454.75,21
20170701|2016-11-22 05:00,22,454.75,455.25,454.75,455.25,48
20170701|2016-11-22 05:30,22,454.75,455.25,454.75,455.25,31
20170701|2016-11-22 06:00,22,455,455,455,455,1
20170701|2016-11-22 06:30,22,453.75,453.75,453.75,453.75,7
20170701|2016-11-22 07:00,22,454.5,455,453.5,455,8
20170701|2016-11-22 08:30,22,455.5,456.5,454.25,455.25,71
20170701|2016-11-22 09:00,22,455.25,456,454.25,454.25,234
20170701|2016-11-22 09:30,22,454.25,456.75,453.5,456.75,90
20170701|2016-11-22 10:00,22,457,458.5,457,458.25,92
20170701|2016-11-22 10:30,22,458.25,458.5,457.75,458.25,237
20170701|2016-11-22 11:00,22,458,458.25,456.75,457,16
20170701|2016-11-22 11:30,22,457.75,458.25,457,458,24
20170701|2016-11-22 12:00,22,457,458,457,457.75,20
20170701|2016-11-22 12:30,22,458.5,458.75,458,458.75,53
20170701|2016-11-22 13:00,22,458.75,458.75,456.75,458.75,54
20170701|2016-11-22 19:00,23,457,457.25,456.75,456.75,26
20170701|2016-11-22 23:00,23,455.5,455.5,455,455,2
20170701|2016-11-23 00:00,23,454.5,454.5,454.5,454.5,29
20170701|2016-11-23 00:30,23,454.25,454.25,454,454,2
20170701|2016-11-23 02:30,23,453.5,453.5,453.5,453.5,4
20170701|2016-11-23 03:00,23,453.25,454,453.25,453.5,9
20170701|2016-11-23 03:30,23,453.25,453.5,453.25,453.5,3
20170701|2016-11-23 04:00,23,453.75,454.25,453.75,454.25,7
20170701|2016-11-23 04:30,23,454.5,454.5,454.5,454.5,1
20170701|2016-11-23 05:00,23,454.75,454.75,454,454,50
20170701|2016-11-23 05:30,23,454,454.5,454,454.5,35
20170701|2016-11-23 06:00,23,454.5,454.5,454.25,454.5,12
20170701|2016-11-23 06:30,23,454.5,454.75,454.5,454.75,3
20170701|2016-11-23 07:00,23,455.25,455.25,454.75,454.75,19
20170701|2016-11-23 07:30,23,455.25,455.25,453.75,453.75,5
20170701|2016-11-23 08:30,23,452.25,452.75,448.75,451.75,350
20170701|2016-11-23 09:00,23,451.25,452.25,450.75,452.25,95
20170701|2016-11-23 09:30,23,452.25,456,452.25,454.75,161
20170701|2016-11-23 10:00,23,454.5,455,453.75,454.25,68
20170701|2016-11-23 10:30,23,454.5,455.25,454.25,454.25,37
20170701|2016-11-23 11:00,23,454.25,456.25,454,456,37
20170701|2016-11-23 11:30,23,456.25,456.75,455.25,456.5,59
20170701|2016-11-23 12:00,23,456.25,456.25,455.75,455.75,6
20170701|2016-11-23 12:30,23,455.25,456.25,455.25,456,25
20170701|2016-11-23 13:00,23,455.75,457,455.75,456,156
20170701|2016-11-25 08:30,25,456,456.75,454.25,454.5,60
20170701|2016-11-25 09:00,25,456,456.5,455,455,103
20170701|2016-11-25 09:30,25,455,455.5,452.75,453.5,116
20170701|2016-11-25 10:00,25,453.5,455,451.75,451.75,21
20170701|2016-11-25 10:30,25,452.75,453.25,452.25,452.25,37
20170701|2016-11-25 11:00,25,453,453.5,453,453.5,24
20170701|2016-11-25 11:30,25,453.25,454.25,451.25,451.25,127
20170701|2016-11-25 12:00,25,451.25,453.25,451.25,452.5,63
20170701|2016-11-27 19:00,28,453.25,453.75,453.25,453.5,52
20170701|2016-11-27 19:30,28,453.5,453.5,453.5,453.5,39
20170701|2016-11-27 20:00,28,453.5,453.5,453.5,453.5,7
20170701|2016-11-27 20:30,28,453.5,453.5,453.5,453.5,15
20170701|2016-11-27 21:30,28,453.25,453.25,453.25,453.25,1
20170701|2016-11-27 23:30,28,454,454,454,454,13
20170701|2016-11-28 00:00,28,454.5,454.75,454.25,454.5,15
20170701|2016-11-28 00:30,28,455.25,455.25,455.25,455.25,1
20170701|2016-11-28 01:00,28,454.75,455,454.5,454.5,51
20170701|2016-11-28 01:30,28,454,454,453.75,453.75,2
20170701|2016-11-28 02:00,28,454,454,453.5,453.5,3
20170701|2016-11-28 03:00,28,453.75,453.75,453.5,453.5,4
20170701|2016-11-28 04:00,28,453,453,453,453,5
20170701|2016-11-28 04:30,28,453.25,453.25,450.5,451.5,121
20170701|2016-11-28 05:00,28,451.75,451.75,451.5,451.5,22
20170701|2016-11-28 05:30,28,451.5,451.75,451.25,451.75,5
20170701|2016-11-28 06:00,28,451.25,451.25,451.25,451.25,32
20170701|2016-11-28 06:30,28,451.75,451.75,451,451,25
20170701|2016-11-28 07:00,28,451.5,452,450.5,450.5,30
20170701|2016-11-28 07:30,28,451.25,451.25,451.25,451.25,1
20170701|2016-11-28 08:30,28,451.75,452.5,449.25,449.5,326
20170701|2016-11-28 09:00,28,449.25,453,449.25,452.75,112
20170701|2016-11-28 09:30,28,453.25,453.75,450.75,450.75,271
20170701|2016-11-28 10:00,28,450.5,451.25,450.5,450.75,31
20170701|2016-11-28 10:30,28,450.75,451.75,450.75,451.25,32
20170701|2016-11-28 11:00,28,451.25,453.5,451.25,452.75,21
20170701|2016-11-28 11:30,28,452,452.5,451.5,452,61
20170701|2016-11-28 12:00,28,452,453.25,452,453.25,40
20170701|2016-11-28 12:30,28,452.25,452.75,452,452.25,32
20170701|2016-11-28 13:00,28,452.75,454.5,452.25,453,286
20170701|2016-11-28 19:00,29,452.75,452.75,451.5,451.75,8
20170701|2016-11-28 21:30,29,450,450,450,450,1
20170701|2016-11-28 22:00,29,450,450,450,450,2
20170701|2016-11-28 22:30,29,449.5,449.5,449.5,449.5,1
20170701|2016-11-28 23:00,29,449.75,449.75,449.5,449.5,10
20170701|2016-11-28 23:30,29,449.25,449.25,449.25,449.25,20
20170701|2016-11-29 00:30,29,449.25,449.25,449.25,449.25,1
20170701|2016-11-29 01:30,29,449,449.25,448.75,448.75,16
20170701|2016-11-29 02:30,29,448.25,448.25,448.25,448.25,1
20170701|2016-11-29 04:00,29,447.75,448,447.75,448,3
20170701|2016-11-29 05:30,29,448,448.25,448,448.25,10
20170701|2016-11-29 07:00,29,447.75,448.25,446.25,446.5,30
20170701|2016-11-29 07:30,29,446.5,446.5,446,446,13
20170701|2016-11-29 08:30,29,446.25,448.25,445,448.25,226
20170701|2016-11-29 09:00,29,448.5,449.5,447.75,449.5,56
20170701|2016-11-29 09:30,29,448,448,445.5,445.75,94
20170701|2016-11-29 10:00,29,445.5,445.75,444,444.5,280
20170701|2016-11-29 10:30,29,444.75,445.25,444.5,444.5,146
20170701|2016-11-29 11:00,29,444.75,445.25,443.75,444,51
20170701|2016-11-29 11:30,29,444,444.5,443.5,444.5,17
20170701|2016-11-29 12:00,29,444.5,444.5,443,443,135
20170701|2016-11-29 12:30,29,443.25,443.75,443,443,125
20170701|2016-11-29 13:00,29,443,443,440.25,440.5,583
20170701|2016-11-29 19:00,30,441.25,442.75,441.25,441.75,49
20170701|2016-11-29 19:30,30,441.75,442.25,441.5,442.25,9
20170701|2016-11-29 20:00,30,442,442,441.25,441.25,23
20170701|2016-11-29 21:30,30,440.25,440.5,440,440,15
20170701|2016-11-29 22:30,30,440.25,440.75,440.25,440.5,14
20170701|2016-11-29 23:30,30,440.25,440.5,440.25,440.5,9
20170701|2016-11-30 01:00,30,441.75,442,441.75,442,6
20170701|2016-11-30 01:30,30,442.75,442.75,442.75,442.75,3
20170701|2016-11-30 03:30,30,443.25,443.25,443.25,443.25,3
20170701|2016-11-30 04:00,30,444.5,444.5,444.5,444.5,12
20170701|2016-11-30 04:30,30,444.5,444.5,444.5,444.5,1
20170701|2016-11-30 05:00,30,444.25,444.5,444.25,444.5,15
20170701|2016-11-30 05:30,30,444.5,444.75,444.5,444.75,35
20170701|2016-11-30 06:00,30,444.75,445,444.75,445,8
20170701|2016-11-30 06:30,30,444.75,445.25,444,444,43
20170701|2016-11-30 07:00,30,444.25,444.5,443.5,443.5,25
20170701|2016-11-30 07:30,30,443.75,443.75,442.25,442.75,17
20170701|2016-11-30 08:30,30,442.75,443.5,441.25,443,50
20170701|2016-11-30 09:00,30,443,443,439.25,440,128
20170701|2016-11-30 09:30,30,440.25,441.25,440,441.25,59
20170701|2016-11-30 10:00,30,440.25,441.25,440,441,78
20170701|2016-11-30 10:30,30,441,441.5,440.5,440.5,83
20170701|2016-11-30 11:00,30,440.5,441,439,439.5,334
20170701|2016-11-30 11:30,30,439.25,439.5,436.75,436.75,415
20170701|2016-11-30 12:00,30,437.25,437.25,436.25,437,247
20170701|2016-11-30 12:30,30,436.5,436.5,434.5,435.75,412
20170701|2016-11-30 13:00,30,435.25,435.25,432.25,432.75,419
20170701|2016-11-30 19:00,1,433,433.75,432.25,432.25,24
20170701|2016-11-30 21:00,1,432.75,432.75,432.5,432.75,13
20170701|2016-11-30 21:30,1,433,433,432.75,432.75,5
20170701|2016-11-30 22:00,1,432.75,432.75,432.75,432.75,25
20170701|2016-11-30 22:30,1,432.75,433,432.75,433,7
20170701|2016-11-30 23:00,1,432.75,433,432.75,433,24
20170701|2016-11-30 23:30,1,433,433.25,433,433.25,22
20170701|2016-12-01 00:00,1,433.25,433.5,433,433.25,22
20170701|2016-12-01 00:30,1,433.25,433.25,433,433,14
20170701|2016-12-01 01:00,1,433,433.25,433,433.25,15
20170701|2016-12-01 01:30,1,433,433.25,433,433.25,10
20170701|2016-12-01 02:00,1,433.25,433.25,433.25,433.25,6
20170701|2016-12-01 02:30,1,433.25,434,433.25,434,32
20170701|2016-12-01 03:00,1,433.75,433.75,433.75,433.75,1
20170701|2016-12-01 03:30,1,433.75,433.75,433.75,433.75,20
20170701|2016-12-01 04:00,1,433.75,433.75,433.25,433.5,16
20170701|2016-12-01 04:30,1,433.25,433.75,433.25,433.25,37
20170701|2016-12-01 05:00,1,433.5,433.5,433.5,433.5,4
20170701|2016-12-01 07:00,1,434.25,434.25,434.25,434.25,18
20170701|2016-12-01 07:30,1,434.25,434.25,432.5,433,326
20170701|2016-12-01 08:30,1,433.5,433.5,431,431,287
20170701|2016-12-01 09:00,1,431.25,431.25,428.75,429.75,226
20170701|2016-12-01 09:30,1,429.5,430,427.75,427.75,231
20170701|2016-12-01 10:00,1,427.75,429,426.75,428.5,394
20170701|2016-12-01 10:30,1,428.5,428.5,426.5,426.5,218
20170701|2016-12-01 11:00,1,427.25,427.75,426.5,427.5,182
20170701|2016-12-01 11:30,1,426.5,426.75,424.5,426.75,261
20170701|2016-12-01 12:00,1,426.75,427.25,425.25,425.25,279
20170701|2016-12-01 12:30,1,425.25,426.75,425,425.25,118
20170701|2016-12-01 13:00,1,424.75,427.5,424.5,425.5,120
20170701|2016-12-01 19:00,2,429.75,430.5,429.75,430.5,16
20170701|2016-12-01 19:30,2,429,429,428.75,428.75,8
20170701|2016-12-02 00:00,2,429.5,430,429.5,430,31
20170701|2016-12-02 02:30,2,429.25,429.25,429.25,429.25,1
20170701|2016-12-02 05:00,2,429.75,429.75,429.75,429.75,6
20170701|2016-12-02 05:30,2,429.75,431,429.75,431,7
20170701|2016-12-02 06:30,2,431.75,431.75,431.75,431.75,5
20170701|2016-12-02 07:00,2,431,431,430.75,430.75,3
20170701|2016-12-02 07:30,2,430.75,431,430.75,431,4
20170701|2016-12-02 08:30,2,431,433.5,429.25,429.25,622
20170701|2016-12-02 09:00,2,429.5,430.75,428,428.75,205
20170701|2016-12-02 09:30,2,428.25,429.25,428.25,429.25,285
20170701|2016-12-02 10:00,2,429,431.5,428.75,431.5,135
20170701|2016-12-02 10:30,2,431.25,431.25,429.5,429.5,22
20170701|2016-12-02 11:00,2,429,429.5,428.75,429,18
20170701|2016-12-02 11:30,2,429.25,430.75,429,430.75,182
20170701|2016-12-02 12:00,2,430.5,430.5,429.5,429.75,13
20170701|2016-12-02 12:30,2,429.5,429.5,429,429.25,8
20170701|2016-12-02 13:00,2,429.75,433.25,429.5,432,106
20170701|2016-12-04 19:00,5,431.75,433,431.75,432.5,42
20170701|2016-12-04 19:30,5,433,433,433,433,25
20170701|2016-12-04 20:00,5,433.5,433.5,433.5,433.5,4
20170701|2016-12-05 03:30,5,433,433.25,433,433.25,4
20170701|2016-12-05 05:30,5,433.25,433.25,433.25,433.25,4
20170701|2016-12-05 06:30,5,433.5,433.5,433.5,433.5,7
20170701|2016-12-05 07:00,5,433.5,433.5,433.25,433.25,18
20170701|2016-12-05 07:30,5,433.5,433.75,433.5,433.75,46
20170701|2016-12-05 08:30,5,433.5,435.75,431.5,434.5,648
20170701|2016-12-05 09:00,5,434,434.5,430.75,432.5,406
20170701|2016-12-05 09:30,5,432.25,433,430.75,431,121
20170701|2016-12-05 10:00,5,431.25,432,430.25,431,56
20170701|2016-12-05 10:30,5,430,431.75,429.5,431.5,29
20170701|2016-12-05 11:00,5,431.75,432.5,431.5,431.75,60
20170701|2016-12-05 11:30,5,431.5,432.5,431.5,432.25,69
20170701|2016-12-05 12:00,5,432.5,433.75,431.75,433.75,14
20170701|2016-12-05 12:30,5,433.75,433.75,432.75,432.75,18
20170701|2016-12-05 13:00,5,432.25,434,430.75,432.5,178
20170701|2016-12-05 19:00,6,432.75,433.75,432.75,433.5,13
20170701|2016-12-05 22:00,6,433.75,433.75,433.75,433.75,1
20170701|2016-12-06 01:30,6,433.25,433.25,433.25,433.25,3
20170701|2016-12-06 03:00,6,433.25,434,433.25,434,3
20170701|2016-12-06 03:30,6,434.5,434.5,434.5,434.5,1
20170701|2016-12-06 04:30,6,434.25,434.25,434.25,434.25,3
20170701|2016-12-06 05:30,6,434.5,434.5,434.5,434.5,6
20170701|2016-12-06 06:30,6,434.25,434.25,434.25,434.25,1
20170701|2016-12-06 07:30,6,433.5,433.75,433,433.75,39
20170701|2016-12-06 08:30,6,433.75,435.25,432.5,434.5,232
20170701|2016-12-06 09:00,6,435,435,433.75,434.5,175
20170701|2016-12-06 09:30,6,434.5,435.75,434.5,435.5,237
20170701|2016-12-06 10:00,6,434.5,435,432.75,434.25,113
20170701|2016-12-06 10:30,6,434.75,435,434.25,434.5,89
20170701|2016-12-06 11:00,6,434.5,434.5,430.5,430.5,215
20170701|2016-12-06 11:30,6,430.25,432,430.25,432,142
20170701|2016-12-06 12:00,6,432,432,430,430.75,165
20170701|2016-12-06 12:30,6,429.75,430.75,429.25,430.5,60
20170701|2016-12-06 13:00,6,430,430.25,428.5,428.5,83
20170701|2016-12-06 19:00,7,429.25,429.25,429.25,429.25,1
20170701|2016-12-06 19:30,7,430,430,430,430,1
20170701|2016-12-06 20:00,7,430.5,430.5,430.5,430.5,1
20170701|2016-12-06 21:00,7,429.75,429.75,429.75,429.75,1
20170701|2016-12-06 21:30,7,429.25,429.25,429.25,429.25,2
20170701|2016-12-06 23:30,7,430.5,430.5,430.25,430.25,3
20170701|2016-12-07 00:30,7,429.75,429.75,429.75,429.75,11
20170701|2016-12-07 01:00,7,429.5,429.5,429,429,5
20170701|2016-12-07 01:30,7,428.5,428.5,428.5,428.5,1
20170701|2016-12-07 02:30,7,427.75,427.75,427,427,14
20170701|2016-12-07 07:00,7,427.25,427.5,427.25,427.5,4
20170701|2016-12-07 07:30,7,426.75,426.75,426.75,426.75,3
20170701|2016-12-07 08:30,7,429.25,429.75,426.75,427.25,301
20170701|2016-12-07 09:00,7,426.75,428,425.5,425.75,113
20170701|2016-12-07 09:30,7,425.75,426,424.75,425.5,319
20170701|2016-12-07 10:00,7,425.5,426.25,425,425,91
20170701|2016-12-07 10:30,7,424.75,427.5,424.5,426.75,145
20170701|2016-12-07 11:00,7,426.25,427,425.5,426.75,144
20170701|2016-12-07 11:30,7,426.5,426.5,424,424.5,138
20170701|2016-12-07 12:00,7,424.75,424.75,423.75,424.75,37
20170701|2016-12-07 12:30,7,424.5,424.75,424.25,424.75,40
20170701|2016-12-07 13:00,7,424.75,424.75,423.5,424.75,177
20170701|2016-12-07 19:00,8,425,426.5,425,426.25,31
20170701|2016-12-07 21:30,8,425.5,425.5,425.5,425.5,1
20170701|2016-12-08 00:00,8,427,427,427,427,1
20170701|2016-12-08 00:30,8,427.5,427.5,427.5,427.5,1
20170701|2016-12-08 02:00,8,429.75,429.75,429.75,429.75,10
20170701|2016-12-08 02:30,8,430,430.25,430,430.25,8
20170701|2016-12-08 04:30,8,429.25,430,429.25,430,45
20170701|2016-12-08 05:00,8,429.5,429.5,429.5,429.5,9
20170701|2016-12-08 06:00,8,429.25,430,429.25,430,25
20170701|2016-12-08 06:30,8,429.75,430,428.5,428.5,92
20170701|2016-12-08 07:00,8,428.25,428.25,428.25,428.25,10
20170701|2016-12-08 07:30,8,428.5,428.5,428.5,428.5,6
20170701|2016-12-08 08:30,8,428.5,430.5,427.75,427.75,170
20170701|2016-12-08 09:00,8,426.5,426.5,425.25,425.75,97
20170701|2016-12-08 09:30,8,425.75,428,424.5,428,71
20170701|2016-12-08 10:00,8,428,428.5,427.75,428.25,82
20170701|2016-12-08 10:30,8,427.75,428.5,425.75,425.75,83
20170701|2016-12-08 11:00,8,425.75,426.25,424.5,425.25,54
20170701|2016-12-08 11:30,8,425.25,425.5,423.75,425.25,52
20170701|2016-12-08 12:00,8,425.25,426.75,424.5,426.25,90
20170701|2016-12-08 12:30,8,426.5,427.5,426,426.5,78
20170701|2016-12-08 13:00,8,426.25,429,425,428.75,136
20170701|2016-12-08 19:00,9,429.5,430,427.25,427.5,11
20170701|2016-12-08 19:30,9,427,427,426,426,11
20170701|2016-12-08 20:00,9,425.75,425.75,425.75,425.75,12
20170701|2016-12-08 20:30,9,426.5,427,426.25,426.75,12
20170701|2016-12-08 21:00,9,426.5,426.5,426,426,2
20170701|2016-12-08 21:30,9,425.75,425.75,425.75,425.75,9
20170701|2016-12-09 00:30,9,426.75,426.75,426.25,426.25,11
20170701|2016-12-09 01:00,9,426.75,427,426.75,427,7
20170701|2016-12-09 01:30,9,427,427,426.75,427,5
20170701|2016-12-09 02:00,9,426.75,426.75,426.75,426.75,2
20170701|2016-12-09 02:30,9,427,427,426.5,426.5,10
20170701|2016-12-09 03:00,9,426.75,426.75,426.75,426.75,7
20170701|2016-12-09 03:30,9,427,427.25,426.75,426.75,12
20170701|2016-12-09 04:00,9,427.5,428.25,427.25,428.25,27
20170701|2016-12-09 05:00,9,427.75,427.75,427.75,427.75,2
20170701|2016-12-09 08:30,9,426.5,428,425.25,426.25,186
20170701|2016-12-09 09:00,9,426.25,426.5,425.25,426,54
20170701|2016-12-09 09:30,9,425.75,429.25,425.75,429.25,38
20170701|2016-12-09 10:00,9,429.25,429.25,427.5,428.25,21
20170701|2016-12-09 10:30,9,428.75,429.25,428,428,19
20170701|2016-12-09 11:00,9,427,428.75,427,427.5,39
20170701|2016-12-09 11:30,9,426.75,429.5,426.75,429.5,158
20170701|2016-12-09 12:00,9,429.75,432,429.5,430.75,249
20170701|2016-12-09 12:30,9,431,431.5,430.75,431.25,31
20170701|2016-12-09 13:00,9,431,438,431,435.5,240
20170701|2016-12-11 19:00,12,437.5,438.75,437.5,437.5,24
20170701|2016-12-11 19:30,12,438.25,438.25,438.25,438.25,1
20170701|2016-12-12 02:30,12,434.5,434.75,434.5,434.75,12
20170701|2016-12-12 03:00,12,435.25,435.5,435.25,435.25,7
20170701|2016-12-12 05:30,12,433.5,433.5,433.5,433.5,2
20170701|2016-12-12 06:00,12,433,433,432.25,432.25,3
20170701|2016-12-12 06:30,12,432,432,431.75,431.75,2
20170701|2016-12-12 07:00,12,431.25,431.25,431.25,431.25,1
20170701|2016-12-12 07:30,12,430.75,430.75,430.75,430.75,2
20170701|2016-12-12 08:30,12,431.75,434.75,431.75,433.5,83
20170701|2016-12-12 09:00,12,433.25,433.25,432.25,433.25,28
20170701|2016-12-12 09:30,12,433,433.75,431,433,62
20170701|2016-12-12 10:00,12,433,433.75,432.5,433.25,247
20170701|2016-12-12 10:30,12,433.25,433.25,433.25,433.25,7
20170701|2016-12-12 11:00,12,433.5,434.5,433.5,434,29
20170701|2016-12-12 11:30,12,433.5,434,433.5,434,26
20170701|2016-12-12 12:00,12,434.5,435.5,434.25,435,10
20170701|2016-12-12 12:30,12,435.5,437,435.5,436.25,40
20170701|2016-12-12 13:00,12,436.5,439.5,436.25,437.25,197
20170701|2016-12-12 19:00,13,438.75,439,437.25,437.25,6
20170701|2016-12-12 21:00,13,435.75,436.5,435.75,436.5,6
20170701|2016-12-12 22:00,13,435.5,435.75,435.5,435.75,5
20170701|2016-12-12 23:30,13,435.25,435.25,435.25,435.25,15
20170701|2016-12-13 00:00,13,435.5,436.25,435.5,436,49
20170701|2016-12-13 00:30,13,436,437,436,436.25,40
20170701|2016-12-13 01:00,13,436.25,436.25,436,436,10
20170701|2016-12-13 01:30,13,435.75,435.75,435.75,435.75,16
20170701|2016-12-13 02:00,13,435.5,435.75,435.5,435.75,30
20170701|2016-12-13 02:30,13,435.5,435.5,435.5,435.5,5
20170701|2016-12-13 03:00,13,435.5,436.25,435.5,436.25,44
20170701|2016-12-13 04:00,13,437,437.5,437,437.5,6
20170701|2016-12-13 05:30,13,438,438,438,438,1
20170701|2016-12-13 06:00,13,438,438,438,438,1
20170701|2016-12-13 07:00,13,437.25,437.5,437.25,437.5,8
20170701|2016-12-13 07:30,13,437.25,437.75,437.25,437.75,10
20170701|2016-12-13 08:30,13,437.75,442,437.75,440.5,352
20170701|2016-12-13 09:00,13,439.75,442,439.75,441.5,218
20170701|2016-12-13 09:30,13,441.25,442,441.25,441.75,45
20170701|2016-12-13 10:00,13,442.5,443,441.75,443,68
20170701|2016-12-13 10:30,13,443,443.25,442,442.25,149
20170701|2016-12-13 11:00,13,442,442,440.75,440.75,18
20170701|2016-12-13 11:30,13,441.5,442.25,441.5,441.5,32
20170701|2016-12-13 12:00,13,441.5,441.5,440,440,19
20170701|2016-12-13 12:30,13,440.25,440.75,440,440.75,32
20170701|2016-12-13 13:00,13,440.75,440.75,437.75,437.75,45
20170701|2016-12-13 19:00,14,437.75,438.5,437.75,438,56
20170701|2016-12-13 19:30,14,438,438,438,438,5
20170701|2016-12-14 02:00,14,435.75,435.75,435.75,435.75,1
20170701|2016-12-14 03:30,14,436,436,436,436,1
20170701|2016-12-14 06:30,14,436.5,436.5,436.5,436.5,3
20170701|2016-12-14 07:00,14,436.5,436.5,435.5,435.5,19
20170701|2016-12-14 08:30,14,437,440,436.25,439.5,68
20170701|2016-12-14 09:00,14,439.75,441,439,440.75,114
20170701|2016-12-14 09:30,14,440.5,440.75,439.25,440,138
20170701|2016-12-14 10:00,14,439.75,440,438.25,439.5,168
20170701|2016-12-14 10:30,14,440,440.25,439.5,440,38
20170701|2016-12-14 11:00,14,439.75,440.25,439.25,439.25,24
20170701|2016-12-14 11:30,14,439.75,440.5,439.75,439.75,25
20170701|2016-12-14 12:00,14,439.25,440.5,439,440.5,24
20170701|2016-12-14 12:30,14,440.5,442,440.5,441.75,13
20170701|2016-12-14 13:00,14,441.5,443.5,440.75,443,236
20170701|2016-12-14 21:00,15,441.75,441.75,441.75,441.75,2
20170701|2016-12-14 21:30,15,442.5,442.5,442.5,442.5,2
20170701|2016-12-14 23:30,15,442.5,442.5,442.5,442.5,8
20170701|2016-12-15 00:00,15,442.5,442.5,442.5,442.5,15
20170701|2016-12-15 00:30,15,442.75,442.75,442.5,442.5,4
20170701|2016-12-15 01:30,15,440.75,440.75,440.25,440.25,2
20170701|2016-12-15 02:30,15,440.25,440.25,440.25,440.25,1
20170701|2016-12-15 05:00,15,441.25,441.25,441.25,441.25,1
20170701|2016-12-15 05:30,15,441,441,440.25,440.25,16
20170701|2016-12-15 06:00,15,440.5,440.5,440.5,440.5,1
20170701|2016-12-15 07:00,15,441.5,441.5,440.5,440.5,12
20170701|2016-12-15 08:30,15,440.5,441.5,439,441.5,262
20170701|2016-12-15 09:00,15,441.25,441.25,439.25,440.5,83
20170701|2016-12-15 09:30,15,440.5,441.25,439.5,439.5,43
20170701|2016-12-15 10:00,15,439,440,437,437.25,152
20170701|2016-12-15 10:30,15,436.75,437.5,435,435.75,276
20170701|2016-12-15 11:00,15,435.5,438.5,435,437,66
20170701|2016-12-15 11:30,15,437,439.25,437,437.75,35
20170701|2016-12-15 12:00,15,437.5,438,437.5,438,32
20170701|2016-12-15 12:30,15,438.5,439,438.25,438.5,23
20170701|2016-12-15 13:00,15,438.25,438.25,435.25,435.25,128
20170701|2016-12-15 19:00,16,435,436,435,436,32
20170701|2016-12-15 22:00,16,436,436,435,435,15
20170701|2016-12-15 23:30,16,435,435.5,435,435.5,9
20170701|2016-12-16 00:00,16,435.25,435.25,435.25,435.25,2
20170701|2016-12-16 00:30,16,435.25,435.25,435,435,7
20170701|2016-12-16 02:30,16,434,434,434,434,1
20170701|2016-12-16 03:00,16,434,434,434,434,1
20170701|2016-12-16 03:30,16,433.75,433.75,433.75,433.75,4
20170701|2016-12-16 04:00,16,434,434,434,434,3
20170701|2016-12-16 04:30,16,434,434,434,434,3
20170701|2016-12-16 05:30,16,433.75,433.75,433.75,433.75,1
20170701|2016-12-16 06:00,16,433.75,433.75,433.75,433.75,3
20170701|2016-12-16 06:30,16,434,434.25,434,434,38
20170701|2016-12-16 07:00,16,434,434.5,434,434,129
20170701|2016-12-16 07:30,16,434,434.25,434,434,83
20170701|2016-12-16 08:30,16,434,435.75,433.75,434.25,333
20170701|2016-12-16 09:00,16,434.75,434.75,434,434.75,20
20170701|2016-12-16 09:30,16,434.5,434.75,433.5,433.5,55
20170701|2016-12-16 10:00,16,433,439.25,433,438.75,88
20170701|2016-12-16 10:30,16,437.75,437.75,436.75,437.5,18
20170701|2016-12-16 11:00,16,436.75,436.75,435.75,435.75,15
20170701|2016-12-16 11:30,16,435.75,436,435.5,435.75,25
20170701|2016-12-16 12:00,16,435.75,435.75,434.75,435,58
20170701|2016-12-16 12:30,16,436,438.5,435.75,438.25,25
20170701|2016-12-16 13:00,16,438,438.75,437.25,438.75,49
20170701|2016-12-18 19:00,19,440.5,442.5,439.25,441.5,30
20170701|2016-12-18 19:30,19,441.75,441.75,441.75,441.75,1
20170701|2016-12-18 20:00,19,442.75,442.75,442.75,442.75,1
20170701|2016-12-19 00:30,19,441.5,441.5,441.5,441.5,1
20170701|2016-12-19 02:00,19,442.25,442.25,442.25,442.25,2
20170701|2016-12-19 02:30,19,442.25,442.25,442.25,442.25,50
20170701|2016-12-19 03:30,19,441.75,441.75,441.25,441.25,28
20170701|2016-12-19 04:00,19,441.5,441.5,441.25,441.25,12
20170701|2016-12-19 05:00,19,441,441.5,441,441.5,13
20170701|2016-12-19 05:30,19,441.25,441.25,441,441,16
20170701|2016-12-19 06:00,19,440.75,440.75,440.75,440.75,3
20170701|2016-12-19 06:30,19,440.75,441.25,440.75,441.25,4
20170701|2016-12-19 07:00,19,441,441.25,440.75,440.75,65
20170701|2016-12-19 07:30,19,440.75,441,440.75,441,8
20170701|2016-12-19 08:30,19,441,442.25,437.5,439.5,352
20170701|2016-12-19 09:00,19,439.75,440.75,437.75,437.75,96
20170701|2016-12-19 09:30,19,437.5,437.75,435,435,163
20170701|2016-12-19 10:00,19,435.25,436,434.25,436,60
20170701|2016-12-19 10:30,19,434.75,435.5,434.75,435.5,20
20170701|2016-12-19 11:00,19,435,436.25,435,435.5,50
20170701|2016-12-19 11:30,19,435.5,435.5,434.75,434.75,50
20170701|2016-12-19 12:00,19,435,436,435,435.25,10
20170701|2016-12-19 12:30,19,435,437.75,435,437.5,190
20170701|2016-12-19 13:00,19,437.75,438.75,436.25,438.5,293
20170701|2016-12-19 19:00,20,437.5,438.5,437.5,438.25,29
20170701|2016-12-19 19:30,20,438.25,438.25,438,438,10
20170701|2016-12-19 20:00,20,438,438,438,438,1
20170701|2016-12-20 01:30,20,437,437,437,437,1
20170701|2016-12-20 02:00,20,437,437,437,437,1
20170701|2016-12-20 03:30,20,436.5,436.5,436.5,436.5,1
20170701|2016-12-20 04:00,20,436.5,436.5,436,436,6
20170701|2016-12-20 04:30,20,436,436,435.75,435.75,12
20170701|2016-12-20 05:00,20,436,436.25,436,436.25,6
20170701|2016-12-20 05:30,20,436,436,436,436,1
20170701|2016-12-20 06:00,20,435.75,435.75,435.75,435.75,3
20170701|2016-12-20 06:30,20,435.5,435.5,435.5,435.5,6
20170701|2016-12-20 07:00,20,435.25,435.25,435.25,435.25,3
20170701|2016-12-20 07:30,20,434.75,434.75,434,434,13
20170701|2016-12-20 08:30,20,434,440.25,432.75,440.25,577
20170701|2016-12-20 09:00,20,440.25,440.25,438.25,439,206
20170701|2016-12-20 09:30,20,438.75,438.75,435.5,435.5,17
20170701|2016-12-20 10:00,20,435.5,437,435.5,435.75,27
20170701|2016-12-20 10:30,20,435,436.25,435,435.75,31
20170701|2016-12-20 11:00,20,435.5,436.5,435,436.5,24
20170701|2016-12-20 11:30,20,436.25,437.25,436.25,437.25,51
20170701|2016-12-20 12:00,20,437,437,436.25,436.25,107
20170701|2016-12-20 12:30,20,436,436,435.25,435.75,38
20170701|2016-12-20 13:00,20,436.25,437.5,435.5,436,167
20170701|2016-12-20 19:30,21,435.75,435.75,435.75,435.75,1
20170701|2016-12-21 01:00,21,436.5,436.5,436.5,436.5,1
20170701|2016-12-21 04:00,21,434.25,434.25,434.25,434.25,1
20170701|2016-12-21 05:00,21,434.25,434.25,434.25,434.25,18
20170701|2016-12-21 05:30,21,434.25,434.25,434.25,434.25,3
20170701|2016-12-21 06:00,21,434.25,434.25,434.25,434.25,3
20170701|2016-12-21 07:00,21,434,434,434,434,2
20170701|2016-12-21 08:30,21,434.25,435.75,433.75,435,126
20170701|2016-12-21 09:00,21,434.75,435,434.25,434.25,32
20170701|2016-12-21 09:30,21,434.25,434.75,433.75,434.5,59
20170701|2016-12-21 10:00,21,434.5,434.5,434,434.5,19
20170701|2016-12-21 10:30,21,434.25,434.5,434,434.5,7
20170701|2016-12-21 11:00,21,434.25,435,434,434.5,116
20170701|2016-12-21 11:30,21,434.5,434.75,434.25,434.25,112
20170701|2016-12-21 12:00,21,433.5,434.25,432.75,434.25,68
20170701|2016-12-21 12:30,21,434.5,434.5,433.25,433.25,15
20170701|2016-12-21 13:00,21,433,433,431.75,432.25,175
20170701|2016-12-21 19:00,22,432,432,431.75,431.75,14
20170701|2016-12-21 19:30,22,431.75,431.75,431.75,431.75,4
20170701|2016-12-21 22:30,22,431.75,431.75,431.75,431.75,2
20170701|2016-12-22 02:30,22,431.75,432,431.75,432,2
20170701|2016-12-22 03:00,22,432.5,432.5,432.5,432.5,1
20170701|2016-12-22 05:30,22,432.5,432.5,432.5,432.5,6
20170701|2016-12-22 07:30,22,432.25,432.25,432.25,432.25,4
20170701|2016-12-22 08:30,22,431.75,432.5,430.75,430.75,58
20170701|2016-12-22 09:00,22,431.25,431.5,431,431,26
20170701|2016-12-22 09:30,22,431,431,430.5,430.75,24
20170701|2016-12-22 10:00,22,431.5,433.25,431.5,431.75,45
20170701|2016-12-22 10:30,22,432.75,432.75,431,431,21
20170701|2016-12-22 11:00,22,431,431.25,430.75,431.25,66
20170701|2016-12-22 11:30,22,431.5,431.5,431,431.25,102
20170701|2016-12-22 12:00,22,431,431,430.75,431,32
20170701|2016-12-22 12:30,22,430.75,431.5,430.75,431.25,121
20170701|2016-12-22 13:00,22,431,431.25,430.25,430.5,202
20170701|2016-12-22 19:00,23,431,431,431,431,2
20170701|2016-12-22 23:30,23,430.5,430.5,430.5,430.5,7
20170701|2016-12-23 02:30,23,430.5,430.5,430.5,430.5,3
20170701|2016-12-23 04:00,23,430.25,430.25,430,430,5
20170701|2016-12-23 04:30,23,430.25,430.25,430.25,430.25,2
20170701|2016-12-23 05:00,23,430.25,430.25,430.25,430.25,1
20170701|2016-12-23 07:00,23,430.25,430.25,430.25,430.25,2
20170701|2016-12-23 07:30,23,430.25,430.25,430.25,430.25,1
20170701|2016-12-23 08:30,23,430.25,431,430.25,430.25,73
20170701|2016-12-23 09:00,23,430.25,430.5,430.25,430.25,58
20170701|2016-12-23 09:30,23,430.5,430.5,430.25,430.25,57
20170701|2016-12-23 10:00,23,430.25,430.25,430,430,12
20170701|2016-12-23 10:30,23,430,430,429.75,429.75,20
20170701|2016-12-23 11:00,23,429.5,429.75,429,429,45
20170701|2016-12-23 11:30,23,429,429,428,428.75,200
20170701|2016-12-23 12:00,23,429,429,428.25,428.5,30
20170701|2016-12-26 19:00,27,429.25,432.25,429.25,432.25,53
20170701|2016-12-26 21:30,27,431.5,431.5,431.5,431.5,1
20170701|2016-12-26 23:00,27,431.5,431.5,431.5,431.5,1
20170701|2016-12-26 23:30,27,431.75,431.75,431.75,431.75,1
20170701|2016-12-27 00:00,27,431.75,432.25,431.75,432.25,2
20170701|2016-12-27 02:00,27,434.25,435.25,434.25,435.25,10
20170701|2016-12-27 03:00,27,434.75,434.75,434.75,434.75,1
20170701|2016-12-27 05:30,27,434,434.5,434,434.5,3
20170701|2016-12-27 06:00,27,434.5,434.5,434.5,434.5,3
20170701|2016-12-27 07:00,27,434.75,434.75,434.75,434.75,2
20170701|2016-12-27 07:30,27,435,435,435,435,2
20170701|2016-12-27 08:30,27,433.75,441.25,433.75,441.25,356
20170701|2016-12-27 09:00,27,441.5,441.5,437.75,438.5,167
20170701|2016-12-27 09:30,27,439,441.5,439,440,149
20170701|2016-12-27 10:00,27,440.75,440.75,438,438,77
20170701|2016-12-27 10:30,27,438,438.5,437.75,438.25,161
20170701|2016-12-27 11:00,27,437.75,438.75,437.75,438.25,60
20170701|2016-12-27 11:30,27,439.25,440.25,439.25,440.25,24
20170701|2016-12-27 12:00,27,440,440.25,439.5,440,18
20170701|2016-12-27 12:30,27,440,440.5,439.5,440.25,22
20170701|2016-12-27 13:00,27,440.25,441.25,439.25,439.5,82
20170701|2016-12-27 19:00,28,440,440,440,440,3
20170701|2016-12-27 19:30,28,441,441.25,441,441.25,2
20170701|2016-12-27 20:30,28,442.25,442.25,442.25,442.25,1
20170701|2016-12-27 21:00,28,442.25,443,442.25,443,19
20170701|2016-12-27 21:30,28,443,443,443,443,1
20170701|2016-12-27 22:00,28,443.25,443.25,443.25,443.25,1
20170701|2016-12-27 23:30,28,443,443,443,443,10
20170701|2016-12-28 00:30,28,443,443,443,443,1
20170701|2016-12-28 03:00,28,443,443,443,443,5
20170701|2016-12-28 03:30,28,441.25,441.25,441.25,441.25,1
20170701|2016-12-28 04:30,28,441.25,441.25,440.25,441,15
20170701|2016-12-28 05:30,28,440.25,440.25,439.5,439.75,31
20170701|2016-12-28 06:00,28,440,440,439.75,440,7
20170701|2016-12-28 06:30,28,440,440,440,440,4
20170701|2016-12-28 07:00,28,439.75,439.75,438.5,438.5,16
20170701|2016-12-28 07:30,28,438.25,438.75,438.25,438.75,11
20170701|2016-12-28 08:30,28,439.5,442.25,439.5,439.75,271
20170701|2016-12-28 09:00,28,439.5,439.75,437.25,437.25,231
20170701|2016-12-28 09:30,28,437.5,438,432.5,433,199
20170701|2016-12-28 10:00,28,433,433.25,432.5,432.75,74
20170701|2016-12-28 10:30,28,433,433.5,432.5,432.5,61
20170701|2016-12-28 11:00,28,432.5,433.5,432.5,433,33
20170701|2016-12-28 11:30,28,433,433.25,432.75,433.25,25
20170701|2016-12-28 12:00,28,433.25,434,433,434,50
20170701|2016-12-28 12:30,28,434.25,434.5,433.75,434,34
20170701|2016-12-28 13:00,28,434,434,432,432,174
20170701|2016-12-28 19:00,29,432,434.75,432,434.75,6
20170701|2016-12-28 21:00,29,434.75,434.75,434.75,434.75,5
20170701|2016-12-29 00:30,29,434.25,434.25,434.25,434.25,2
20170701|2016-12-29 06:30,29,435,435,434.5,434.5,8
20170701|2016-12-29 07:00,29,434.25,434.5,434.25,434.5,6
20170701|2016-12-29 08:30,29,434.25,435.5,434,434.5,192
20170701|2016-12-29 09:00,29,434.5,436,434,436,32
20170701|2016-12-29 09:30,29,436,436,435,435,51
20170701|2016-12-29 10:00,29,435,435,434.75,434.75,8
20170701|2016-12-29 10:30,29,434.5,436,434.25,436,12
20170701|2016-12-29 11:00,29,436.75,437.75,436.75,437.5,71
20170701|2016-12-29 11:30,29,437.75,438.25,437.5,438.25,22
20170701|2016-12-29 12:00,29,438.25,438.5,438,438.25,109
20170701|2016-12-29 12:30,29,438.25,438.5,438,438,11
20170701|2016-12-29 13:00,29,437.75,438.25,437.5,438.25,63
20170701|2016-12-29 19:00,30,435.25,435.25,435.25,435.25,1
20170701|2016-12-29 20:00,30,437.25,437.25,437.25,437.25,2
20170701|2016-12-29 20:30,30,437.5,437.5,437.5,437.5,1
20170701|2016-12-30 00:30,30,437.25,437.25,437.25,437.25,1
20170701|2016-12-30 02:30,30,437.75,437.75,437.5,437.5,2
20170701|2016-12-30 03:30,30,437.75,438,437.5,437.75,16
20170701|2016-12-30 04:00,30,437.5,437.5,437.5,437.5,3
20170701|2016-12-30 04:30,30,436.75,436.75,436.75,436.75,1
20170701|2016-12-30 07:00,30,436.5,436.5,436.25,436.5,30
20170701|2016-12-30 08:30,30,437.25,441.5,436.5,441.25,360
20170701|2016-12-30 09:00,30,441.25,441.5,441,441.5,40
20170701|2016-12-30 09:30,30,441,441.5,441,441.25,5
20170701|2016-12-30 10:00,30,441.5,441.5,441.25,441.5,9
20170701|2016-12-30 10:30,30,441,441.5,440.75,441.25,38
20170701|2016-12-30 11:00,30,441.25,441.25,440.25,440.75,49
20170701|2016-12-30 11:30,30,440,440.25,440,440,34
20170701|2016-12-30 12:00,30,440.25,440.25,437.75,437.75,48
20170701|2016-12-30 12:30,30,438,439,437.75,439,28
20170701|2016-12-30 13:00,30,439,442,437,441,101
20170701|2017-01-02 19:00,3,441,441,439.5,440.75,80
20170701|2017-01-02 19:30,3,440.5,440.5,440.5,440.5,8
20170701|2017-01-02 20:00,3,440.25,440.25,440.25,440.25,4
20170701|2017-01-03 01:30,3,441,441,441,441,4
20170701|2017-01-03 02:00,3,442.25,442.5,442.25,442.5,3
20170701|2017-01-03 02:30,3,442.5,442.5,442.5,442.5,1
20170701|2017-01-03 03:00,3,442.5,442.5,442.25,442.25,6
20170701|2017-01-03 03:30,3,442.75,442.75,442.25,442.25,5
20170701|2017-01-03 04:30,3,441.75,441.75,441.5,441.5,11
20170701|2017-01-03 05:00,3,440.5,440.5,440,440,30
20170701|2017-01-03 05:30,3,440.25,440.25,440.25,440.25,1
20170701|2017-01-03 07:00,3,442,442,442,442,9
20170701|2017-01-03 08:30,3,441.25,443.25,440.5,442,136
20170701|2017-01-03 09:00,3,442,442.5,441.5,442,20
20170701|2017-01-03 09:30,3,441,443,441,442.25,44
20170701|2017-01-03 10:00,3,442,445.5,442,444.25,246
20170701|2017-01-03 10:30,3,443.5,444.5,443,443.5,26
20170701|2017-01-03 11:00,3,442.75,442.75,440.75,442.5,19
20170701|2017-01-03 11:30,3,442,443.25,442,442,28
20170701|2017-01-03 12:00,3,441.5,442,441.25,441.25,50
20170701|2017-01-03 12:30,3,441.25,441.25,438,438.5,50
20170701|2017-01-03 13:00,3,438.75,439,436,437.5,415
20170701|2017-01-03 19:00,4,437.25,438.75,437,438.75,4
20170701|2017-01-03 19:30,4,438.75,438.75,438.75,438.75,13
20170701|2017-01-03 20:00,4,438.75,439.25,438.75,439.25,13
20170701|2017-01-03 20:30,4,439.25,439.25,439,439.25,32
20170701|2017-01-03 21:00,4,439.5,440.5,439.5,440.25,27
20170701|2017-01-03 21:30,4,440,440.25,439.25,439.25,23
20170701|2017-01-03 22:00,4,439.25,439.5,439.25,439.25,47
20170701|2017-01-03 22:30,4,439.25,439.5,439.25,439.5,23
20170701|2017-01-03 23:00,4,439.75,439.75,439.75,439.75,26
20170701|2017-01-03 23:30,4,439.75,440.25,439.75,440.25,27
20170701|2017-01-04 00:00,4,440.25,440.25,440,440.25,19
20170701|2017-01-04 00:30,4,440.25,440.75,440.25,440.75,35
20170701|2017-01-04 01:00,4,440.5,440.75,439.75,439.75,43
20170701|2017-01-04 01:30,4,439.75,440,439.75,440,17
20170701|2017-01-04 02:00,4,439.5,439.5,439.5,439.5,22
20170701|2017-01-04 03:00,4,439.5,439.5,439.5,439.5,1
20170701|2017-01-04 04:00,4,438.5,438.5,438.25,438.25,7
20170701|2017-01-04 04:30,4,438,439,438,438.5,108
20170701|2017-01-04 05:00,4,438.25,438.25,437.75,437.75,78
20170701|2017-01-04 05:30,4,437.75,437.75,437.75,437.75,12
20170701|2017-01-04 06:00,4,437.25,438,437.25,437.75,16
20170701|2017-01-04 06:30,4,438.25,439,438.25,439,7
20170701|2017-01-04 07:00,4,438.75,439,438.5,439,12
20170701|2017-01-04 07:30,4,438.5,438.5,438.5,438.5,2
20170701|2017-01-04 08:30,4,438.75,442,438,442,250
20170701|2017-01-04 09:00,4,442.25,442.75,441.75,442,33
20170701|2017-01-04 09:30,4,442,442.75,442,442,36
20170701|2017-01-04 10:00,4,442.25,443,442.25,442.75,47
20170701|2017-01-04 10:30,4,442.75,443.25,442.25,443,248
20170701|2017-01-04 11:00,4,443,444.25,443,443.5,58
20170701|2017-01-04 11:30,4,443.75,443.75,443,443,11
20170701|2017-01-04 12:00,4,443,444.5,443,444.5,22
20170701|2017-01-04 12:30,4,444.5,447.5,444.5,447.5,203
20170701|2017-01-04 13:00,4,447.75,450,447.25,448.5,231
20170701|2017-01-04 19:00,5,448.25,449,448.25,448.5,3
20170701|2017-01-04 20:30,5,448.75,449,448.75,449,3
20170701|2017-01-04 23:00,5,449.5,449.75,449.5,449.75,13
20170701|2017-01-04 23:30,5,449.5,449.5,449.5,449.5,1
20170701|2017-01-05 01:00,5,448.5,448.5,448.5,448.5,5
20170701|2017-01-05 02:00,5,449,449,449,449,48
20170701|2017-01-05 02:30,5,448.25,448.25,448,448,35
20170701|2017-01-05 03:30,5,447.5,447.75,447.5,447.75,7
20170701|2017-01-05 04:00,5,447.75,447.75,447.25,447.25,12
20170701|2017-01-05 04:30,5,447,447,447,447,3
20170701|2017-01-05 05:30,5,447.75,447.75,447.75,447.75,1
20170701|2017-01-05 06:00,5,448,448.25,448,448.25,7
20170701|2017-01-05 06:30,5,448,448,447.75,448,19
20170701|2017-01-05 07:00,5,448,448,447.75,447.75,8
20170701|2017-01-05 07:30,5,448,448,448,448,4
20170701|2017-01-05 08:30,5,448.5,452.25,448.25,451.25,496
20170701|2017-01-05 09:00,5,451.5,454,451.5,454,224
20170701|2017-01-05 09:30,5,454,455.25,451.25,452.75,430
20170701|2017-01-05 10:00,5,452.75,455.25,452.25,455,186
20170701|2017-01-05 10:30,5,455.5,456.25,455.25,455.75,121
20170701|2017-01-05 11:00,5,455.5,457,455,456.5,151
20170701|2017-01-05 11:30,5,456.25,457,455.5,455.75,399
20170701|2017-01-05 12:00,5,456,457,455.5,457,295
20170701|2017-01-05 12:30,5,456.75,458,456.75,458,182
20170701|2017-01-05 13:00,5,458,458.5,456,456.75,658
20170701|2017-01-05 19:00,6,456.25,458,456,458,118
20170701|2017-01-05 19:30,6,458,458,458,458,10
20170701|2017-01-05 20:00,6,458.75,458.75,458.25,458.25,11
20170701|2017-01-05 20:30,6,458.25,458.75,458.25,458.5,10
20170701|2017-01-05 21:00,6,458.25,458.75,458.25,458.75,20
20170701|2017-01-05 21:30,6,458.5,459,458.5,459,9
20170701|2017-01-05 22:00,6,459,459,459,459,14
20170701|2017-01-05 22:30,6,459.25,459.25,459.25,459.25,10
20170701|2017-01-05 23:00,6,459.5,459.5,459.25,459.25,14
20170701|2017-01-05 23:30,6,459.5,459.5,458.75,458.75,135
20170701|2017-01-06 00:00,6,458.75,459,458.75,459,86
20170701|2017-01-06 00:30,6,458.75,459,458.5,459,16
20170701|2017-01-06 01:00,6,458.75,459.25,458.5,459.25,27
20170701|2017-01-06 02:00,6,459.5,459.5,459.5,459.5,1
20170701|2017-01-06 02:30,6,459.25,460,459.25,460,63
20170701|2017-01-06 03:00,6,460.75,460.75,460.75,460.75,11
20170701|2017-01-06 03:30,6,460.75,461,460.75,461,71
20170701|2017-01-06 04:00,6,461,461.25,460,460,216
20170701|2017-01-06 05:00,6,459.75,459.75,459.75,459.75,11
20170701|2017-01-06 05:30,6,459.5,460.25,459.5,460,89
20170701|2017-01-06 06:00,6,460,460,459.5,459.75,60
20170701|2017-01-06 06:30,6,460,460.25,459.75,459.75,61
20170701|2017-01-06 07:00,6,459.75,460.75,459.75,460.25,70
20170701|2017-01-06 07:30,6,460.25,460.25,457.5,457.5,37
20170701|2017-01-06 08:30,6,457.5,458.5,455.5,457,460
20170701|2017-01-06 09:00,6,457,458.25,456.75,458,153
20170701|2017-01-06 09:30,6,458.25,459.75,457,458.75,236
20170701|2017-01-06 10:00,6,458.75,459.25,458,459.25,122
20170701|2017-01-06 10:30,6,459.5,460.75,459.5,459.75,70
20170701|2017-01-06 11:00,6,459.75,460.75,459.25,460,215
20170701|2017-01-06 11:30,6,460,460.25,457.25,457.25,480
20170701|2017-01-06 12:00,6,457.5,459.25,457,457,312
20170701|2017-01-06 12:30,6,457,457.75,456.5,457.25,152
20170701|2017-01-06 13:00,6,457,457,455.5,455.75,392
20170701|2017-01-08 19:00,9,456.25,458.5,456.25,458.5,29
20170701|2017-01-08 19:30,9,459.5,459.75,459.5,459.75,8
20170701|2017-01-08 20:00,9,459.75,460,459.25,459.25,17
20170701|2017-01-08 20:30,9,459.75,460,459.75,460,6
20170701|2017-01-08 21:00,9,460,460.5,460,460.25,24
20170701|2017-01-08 21:30,9,460.5,460.5,460.25,460.25,5
20170701|2017-01-08 22:00,9,460.25,460.25,460.25,460.25,1
20170701|2017-01-08 22:30,9,460.25,460.25,460.25,460.25,5
20170701|2017-01-08 23:30,9,460,460,459.5,459.75,19
20170701|2017-01-09 00:00,9,459.75,460,459.75,460,8
20170701|2017-01-09 00:30,9,460.25,460.25,460.25,460.25,5
20170701|2017-01-09 01:00,9,460.25,460.25,460.25,460.25,1
20170701|2017-01-09 01:30,9,459.75,459.75,459.75,459.75,1
20170701|2017-01-09 02:00,9,459.75,459.75,459.5,459.5,184
20170701|2017-01-09 02:30,9,459.5,460,459.5,460,24
20170701|2017-01-09 03:00,9,460.25,460.5,460.25,460.25,31
20170701|2017-01-09 03:30,9,460,460.5,460,460.25,13
20170701|2017-01-09 04:00,9,460.5,460.75,460.5,460.5,10
20170701|2017-01-09 04:30,9,460.25,460.75,460.25,460.5,14
20170701|2017-01-09 05:00,9,460.5,460.5,459.75,460,12
20170701|2017-01-09 05:30,9,460.25,460.75,460.25,460.5,13
20170701|2017-01-09 06:00,9,460.5,460.75,460,460,30
20170701|2017-01-09 06:30,9,460.25,460.25,460,460,24
20170701|2017-01-09 07:00,9,460,460,458.75,459.5,133
20170701|2017-01-09 07:30,9,459.75,459.75,459,459,90
20170701|2017-01-09 08:30,9,459.25,459.25,455,457.75,295
20170701|2017-01-09 09:00,9,457.5,457.5,454.5,455,69
20170701|2017-01-09 09:30,9,456,457.5,455.5,455.75,51
20170701|2017-01-09 10:00,9,455.75,457.5,455.5,456.75,114
20170701|2017-01-09 10:30,9,456.25,456.75,455,456.25,84
20170701|2017-01-09 11:00,9,457.25,457.5,456.5,457,50
20170701|2017-01-09 11:30,9,457,460,457,459.75,117
20170701|2017-01-09 12:00,9,460,460,458.25,459,124
20170701|2017-01-09 12:30,9,459,460.75,458.25,460.25,96
20170701|2017-01-09 13:00,9,461,462.5,459.25,461.25,247
20170701|2017-01-09 19:00,10,461,461,460.75,460.75,42
20170701|2017-01-09 20:00,10,461,461,461,461,1
20170701|2017-01-09 20:30,10,461.5,461.5,461.5,461.5,2
20170701|2017-01-09 21:00,10,461.75,461.75,461.75,461.75,5
20170701|2017-01-09 21:30,10,461.5,461.5,461.5,461.5,4
20170701|2017-01-09 22:00,10,461.75,461.75,461.75,461.75,1
20170701|2017-01-09 22:30,10,461.5,461.5,461.5,461.5,9
20170701|2017-01-09 23:00,10,461.5,461.5,461.5,461.5,1
20170701|2017-01-09 23:30,10,461.75,461.75,461.5,461.75,10
20170701|2017-01-10 00:30,10,461.5,461.75,461.5,461.75,4
20170701|2017-01-10 01:00,10,462,462,462,462,5
20170701|2017-01-10 01:30,10,461.5,461.75,461.5,461.75,10
20170701|2017-01-10 02:00,10,461.75,462,461.5,461.5,15
20170701|2017-01-10 02:30,10,461.5,461.5,461.5,461.5,9
20170701|2017-01-10 04:30,10,460.5,460.5,460.5,460.5,1
20170701|2017-01-10 05:00,10,459.5,459.5,459.5,459.5,3
20170701|2017-01-10 06:00,10,459.25,459.25,458.75,458.75,4
20170701|2017-01-10 07:00,10,458.75,458.75,458.75,458.75,3
20170701|2017-01-10 08:30,10,458.5,460.75,458.5,460,193
20170701|2017-01-10 09:00,10,460.25,460.5,459.5,460,148
20170701|2017-01-10 09:30,10,460,461,458.75,459,106
20170701|2017-01-10 10:00,10,458.25,459.5,458.25,459.5,43
20170701|2017-01-10 10:30,10,460,460.25,459.75,459.75,40
20170701|2017-01-10 11:00,10,460.5,460.75,459.75,460.5,32
20170701|2017-01-10 11:30,10,460.5,461,460.25,460.5,226
20170701|2017-01-10 12:00,10,460,461,459.75,461,117
20170701|2017-01-10 12:30,10,460.75,461.25,460.75,461,61
20170701|2017-01-10 13:00,10,461,461.5,460,460.75,478
20170701|2017-01-10 19:00,11,460.25,460.25,460.25,460.25,1
20170701|2017-01-10 19:30,11,459.25,459.25,459.25,459.25,2
20170701|2017-01-10 20:00,11,459.75,460,459.75,460,5
20170701|2017-01-10 20:30,11,459.75,459.75,459.5,459.75,7
20170701|2017-01-10 21:00,11,460,460,460,460,3
20170701|2017-01-11 00:00,11,459.75,459.75,459.5,459.5,26
20170701|2017-01-11 01:00,11,459.5,459.5,459.25,459.25,7
20170701|2017-01-11 01:30,11,459.25,459.25,459.25,459.25,5
20170701|2017-01-11 02:00,11,459.25,460,459.25,459.75,47
20170701|2017-01-11 02:30,11,459.25,459.25,459.25,459.25,2
20170701|2017-01-11 05:00,11,459.25,459.25,459,459,11
20170701|2017-01-11 05:30,11,458.75,458.75,457.75,458,20
20170701|2017-01-11 06:00,11,458,458,457,457,40
20170701|2017-01-11 06:30,11,457,457.25,456.75,457,51
20170701|2017-01-11 07:00,11,457,457.25,455,455.25,74
20170701|2017-01-11 07:30,11,455.5,456,455.25,455.25,25
20170701|2017-01-11 08:30,11,455.25,455.5,448.5,450,815
20170701|2017-01-11 09:00,11,449.75,450.25,446.75,446.75,63
20170701|2017-01-11 09:30,11,446.75,447,445.5,446.25,224
20170701|2017-01-11 10:00,11,446.25,448.5,446.25,448.25,44
20170701|2017-01-11 10:30,11,447,448.75,447,447.75,104
20170701|2017-01-11 11:00,11,447.75,449,447.5,447.5,76
20170701|2017-01-11 11:30,11,447.75,450.25,447.75,450.25,83
20170701|2017-01-11 12:00,11,450.75,451.5,450.25,451,49
20170701|2017-01-11 12:30,11,451.25,455.5,451.25,454.75,158
20170701|2017-01-11 13:00,11,455,456,453,453.5,472
20170701|2017-01-11 19:00,12,453.5,454.5,453.25,454.5,67
20170701|2017-01-11 19:30,12,454,454.5,453.75,454.5,30
20170701|2017-01-11 20:00,12,454,454.5,452.75,453,30
20170701|2017-01-11 20:30,12,453,453.25,453,453.25,60
20170701|2017-01-11 21:00,12,453.75,454,453.5,453.5,21
20170701|2017-01-11 21:30,12,453.25,453.25,453.25,453.25,12
20170701|2017-01-11 22:00,12,453.25,453.25,451.75,452.5,78
20170701|2017-01-11 22:30,12,452.75,453,452.75,453,5
20170701|2017-01-11 23:30,12,452.75,452.75,452.75,452.75,12
20170701|2017-01-12 00:00,12,452.5,452.5,452.5,452.5,4
20170701|2017-01-12 00:30,12,452,452,452,452,3
20170701|2017-01-12 03:00,12,451.25,451.25,451.25,451.25,1
20170701|2017-01-12 04:00,12,450.5,450.5,449,449,5
20170701|2017-01-12 04:30,12,450,450.25,450,450.25,2
20170701|2017-01-12 05:00,12,450.25,450.25,450.25,450.25,1
20170701|2017-01-12 06:00,12,450,450,450,450,1
20170701|2017-01-12 07:00,12,451.25,451.5,451.25,451.25,53
20170701|2017-01-12 07:30,12,451.75,451.75,451.5,451.5,3
20170701|2017-01-12 08:30,12,452.75,452.75,450.75,451,54
20170701|2017-01-12 09:00,12,453,456,452.75,454.75,198
20170701|2017-01-12 09:30,12,455.25,455.25,451.5,452,45
20170701|2017-01-12 10:00,12,452.5,455,452.5,454.5,149
20170701|2017-01-12 10:30,12,454.5,454.75,453.25,453.75,60
20170701|2017-01-12 11:00,12,460,465.5,457.5,465,2085
20170701|2017-01-12 11:30,12,464.75,465.25,461,461.5,366
20170701|2017-01-12 12:00,12,461.75,463,460.75,462.5,345
20170701|2017-01-12 12:30,12,463,465,462.75,464.5,353
20170701|2017-01-12 13:00,12,465,469.75,464.5,468,785
20170701|2017-01-12 19:00,13,468,468.5,468,468.5,27
20170701|2017-01-12 19:30,13,469,469,469,469,5
20170701|2017-01-12 20:00,13,469,469.25,468.5,469.25,13
20170701|2017-01-12 20:30,13,469.75,469.75,469.75,469.75,11
20170701|2017-01-12 21:00,13,469.5,469.5,469.5,469.5,5
20170701|2017-01-12 21:30,13,469.5,469.5,469.5,469.5,6
20170701|2017-01-12 22:00,13,469.5,469.5,469.25,469.25,50
20170701|2017-01-12 22:30,13,469.25,469.25,469.25,469.25,6
20170701|2017-01-12 23:30,13,469.25,469.25,469,469,19
20170701|2017-01-13 00:00,13,469,469.25,469,469,31
20170701|2017-01-13 00:30,13,469.25,469.25,469.25,469.25,44
20170701|2017-01-13 01:00,13,470,470.25,470,470.25,39
20170701|2017-01-13 01:30,13,470.5,470.5,470.5,470.5,4
20170701|2017-01-13 02:00,13,471,471,471,471,1
20170701|2017-01-13 02:30,13,470.75,471.25,470.75,471.25,26
20170701|2017-01-13 03:00,13,471.25,471.5,471.25,471.5,28
20170701|2017-01-13 03:30,13,471.5,471.75,471.5,471.75,13
20170701|2017-01-13 04:00,13,471.75,471.75,471.5,471.75,7
20170701|2017-01-13 04:30,13,471.5,471.5,471.5,471.5,1
20170701|2017-01-13 05:00,13,471.25,471.25,471.25,471.25,1
20170701|2017-01-13 05:30,13,470.5,470.5,470.5,470.5,2
20170701|2017-01-13 06:00,13,470.5,470.5,469.25,469.25,13
20170701|2017-01-13 06:30,13,469.25,469.5,469,469,26
20170701|2017-01-13 07:00,13,469,469.5,468.25,468.5,68
20170701|2017-01-13 07:30,13,468,468.5,467.75,468.5,27
20170701|2017-01-13 08:30,13,468.25,470,464.5,465,683
20170701|2017-01-13 09:00,13,465.5,467.25,465.5,466.25,332
20170701|2017-01-13 09:30,13,466.5,466.75,465.5,466,198
20170701|2017-01-13 10:00,13,466,471,466,470,159
20170701|2017-01-13 10:30,13,470.25,471,468.5,469.5,165
20170701|2017-01-13 11:00,13,470,471,469.5,470.75,178
20170701|2017-01-13 11:30,13,471,471.75,470.25,470.75,215
20170701|2017-01-13 12:00,13,470.75,471.25,470.25,470.75,226
20170701|2017-01-13 12:30,13,470.5,471.25,469.75,470,222
20170701|2017-01-13 13:00,13,469.75,473,469.25,472.75,861
20170701|2017-01-16 19:00,17,472.25,472.5,470.25,471,70
20170701|2017-01-16 19:30,17,471.75,471.75,471,471,13
20170701|2017-01-16 20:00,17,472,472.5,472,472.5,52
20170701|2017-01-16 20:30,17,472.25,472.25,472.25,472.25,1
20170701|2017-01-16 23:00,17,471.5,471.5,471.5,471.5,1
20170701|2017-01-17 00:30,17,471,471.25,470.75,471.25,50
20170701|2017-01-17 01:00,17,471.25,471.5,470.75,471.5,76
20170701|2017-01-17 01:30,17,471.25,472,471.25,472,68
20170701|2017-01-17 02:00,17,472,472,471.75,472,14
20170701|2017-01-17 02:30,17,471.75,471.75,470.75,470.75,24
20170701|2017-01-17 03:00,17,471,471.75,470.75,471.25,32
20170701|2017-01-17 03:30,17,471,471.5,470.75,471.25,18
20170701|2017-01-17 04:00,17,471.25,471.25,471,471,23
20170701|2017-01-17 04:30,17,471,471,470.5,470.5,52
20170701|2017-01-17 05:00,17,470.5,471,470.25,471,24
20170701|2017-01-17 05:30,17,470.75,471.75,470.75,471.5,45
20170701|2017-01-17 06:00,17,471.75,472.75,471.5,472.75,25
20170701|2017-01-17 06:30,17,472.75,473,472.25,473,23
20170701|2017-01-17 07:00,17,473,475.75,473,475.75,78
20170701|2017-01-17 07:30,17,475,475.5,474.75,475.5,69
20170701|2017-01-17 08:30,17,475.5,480.25,475.5,479.75,1342
20170701|2017-01-17 09:00,17,480,481,477.25,478.75,612
20170701|2017-01-17 09:30,17,479,479.75,478,478,658
20170701|2017-01-17 10:00,17,478.25,478.75,475,477,726
20170701|2017-01-17 10:30,17,477.25,478,476.5,477.5,254
20170701|2017-01-17 11:00,17,477,477.75,476,477,201
20170701|2017-01-17 11:30,17,477,477.75,475.75,476.25,204
20170701|2017-01-17 12:00,17,475.75,475.75,474.75,475.5,340
20170701|2017-01-17 12:30,17,475.5,476,474.75,475,334
20170701|2017-01-17 13:00,17,475,476,473.5,475.75,694
20170701|2017-01-17 19:00,18,474.5,475.25,474.5,475.25,47
20170701|2017-01-17 19:30,18,475.25,475.25,475,475,12
20170701|2017-01-17 20:00,18,475.5,475.75,475.5,475.75,36
20170701|2017-01-17 20:30,18,475.25,475.5,475.25,475.5,5
20170701|2017-01-17 21:00,18,475.5,475.5,475.5,475.5,1
20170701|2017-01-17 22:30,18,475.5,475.5,475.5,475.5,1
20170701|2017-01-17 23:00,18,475.5,475.5,475.5,475.5,2
20170701|2017-01-18 00:30,18,475,475,475,475,2
20170701|2017-01-18 01:00,18,474.5,474.75,474.5,474.75,13
20170701|2017-01-18 02:00,18,474.75,474.75,474.75,474.75,2
20170701|2017-01-18 03:00,18,475,475,475,475,1
20170701|2017-01-18 03:30,18,475,475,475,475,2
20170701|2017-01-18 04:00,18,474.75,475,474.75,475,9
20170701|2017-01-18 04:30,18,475.25,475.25,474.5,474.5,43
20170701|2017-01-18 05:00,18,474.75,474.75,474.5,474.75,61
20170701|2017-01-18 05:30,18,474.5,475,474.25,475,8
20170701|2017-01-18 06:00,18,475,475,475,475,6
20170701|2017-01-18 06:30,18,474.25,474.25,474.25,474.25,4
20170701|2017-01-18 07:00,18,474.25,474.5,472.75,473.25,36
20170701|2017-01-18 07:30,18,473.25,474,473.25,474,23
20170701|2017-01-18 08:30,18,475,475.5,472,472.75,403
20170701|2017-01-18 09:00,18,472.75,475.75,472.75,474.75,133
20170701|2017-01-18 09:30,18,474,475,471.75,472.25,163
20170701|2017-01-18 10:00,18,472.5,474.75,472,473.5,303
20170701|2017-01-18 10:30,18,474.75,475.5,474.25,474.5,213
20170701|2017-01-18 11:00,18,474.5,475.5,473.75,475.25,111
20170701|2017-01-18 11:30,18,475,476.25,475,476,138
20170701|2017-01-18 12:00,18,476,477.5,475.5,476.5,132
20170701|2017-01-18 12:30,18,476.5,476.5,475.75,475.75,102
20170701|2017-01-18 13:00,18,475.5,476.25,473,473.5,422
20170701|2017-01-18 19:00,19,474.75,475,472.75,472.75,95
20170701|2017-01-18 19:30,19,472.5,472.75,472,472,40
20170701|2017-01-18 20:00,19,472,472,472,472,10
20170701|2017-01-18 20:30,19,472.25,472.25,471.5,471.5,97
20170701|2017-01-18 21:00,19,472.5,472.5,471.75,472,3
20170701|2017-01-18 21:30,19,472,472,472,472,7
20170701|2017-01-18 22:00,19,472,472,472,472,4
20170701|2017-01-18 22:30,19,471.75,471.75,471.5,471.5,6
20170701|2017-01-18 23:00,19,472,473.5,472,473.5,83
20170701|2017-01-19 01:00,19,473.25,473.25,473.25,473.25,1
20170701|2017-01-19 01:30,19,473.5,473.5,473,473,19
20170701|2017-01-19 02:00,19,472.75,473,472.75,473,31
20170701|2017-01-19 03:00,19,473.75,473.75,473.75,473.75,2
20170701|2017-01-19 03:30,19,474,474,474,474,4
20170701|2017-01-19 05:00,19,474.5,474.5,474.5,474.5,4
20170701|2017-01-19 05:30,19,474.75,474.75,474.5,474.5,6
20170701|2017-01-19 06:30,19,474,474,473.25,473.25,101
20170701|2017-01-19 07:00,19,473.25,473.25,472,472.25,23
20170701|2017-01-19 07:30,19,472,472,470.75,470.75,12
20170701|2017-01-19 08:30,19,470.75,470.75,467.5,468.5,388
20170701|2017-01-19 09:00,19,468.5,470.5,468.5,469.25,121
20170701|2017-01-19 09:30,19,469.75,470.75,468.25,469.75,249
20170701|2017-01-19 10:00,19,469.5,470.5,469.25,470,246
20170701|2017-01-19 10:30,19,470,470.75,469.5,469.5,274
20170701|2017-01-19 11:00,19,469.5,471.25,469.5,470,199
20170701|2017-01-19 11:30,19,469.75,469.75,468.75,468.75,178
20170701|2017-01-19 12:00,19,468.5,468.75,467.5,467.5,73
20170701|2017-01-19 12:30,19,467.5,468,467,467.25,74
20170701|2017-01-19 13:00,19,467.25,467.75,465.25,465.25,116
20170701|2017-01-19 19:00,20,465.25,465.5,463.25,463.5,75
20170701|2017-01-19 19:30,20,464,464,462.75,462.75,106
20170701|2017-01-19 20:00,20,463,463.5,462.75,463.5,12
20170701|2017-01-19 21:00,20,463,463,463,463,1
20170701|2017-01-20 01:30,20,464,464,464,464,4
20170701|2017-01-20 02:00,20,463.75,463.75,463.25,463.5,10
20170701|2017-01-20 02:30,20,463.25,463.25,463,463.25,32
20170701|2017-01-20 03:00,20,463,463,462.75,462.75,37
20170701|2017-01-20 03:30,20,462.5,462.5,462.25,462.25,34
20170701|2017-01-20 04:00,20,462,462,461.5,461.75,66
20170701|2017-01-20 04:30,20,461.75,462,461.75,462,8
20170701|2017-01-20 05:30,20,462.25,462.5,462.25,462.5,2
20170701|2017-01-20 06:30,20,463,463,463,463,1
20170701|2017-01-20 07:00,20,462.75,463.25,462.75,463.25,4
20170701|2017-01-20 07:30,20,463.25,463.25,463,463.25,57
20170701|2017-01-20 08:30,20,463,466,461.75,466,640
20170701|2017-01-20 09:00,20,465,466,464.25,466,79
20170701|2017-01-20 09:30,20,465.75,465.75,462.25,462.75,145
20170701|2017-01-20 10:00,20,462.5,464.75,462.25,464.5,63
20170701|2017-01-20 10:30,20,464,465.5,463.75,465.5,46
20170701|2017-01-20 11:00,20,465.5,466,465,465.75,65
20170701|2017-01-20 11:30,20,465.5,467.25,465,467.25,148
20170701|2017-01-20 12:00,20,467.5,467.5,466.5,466.5,111
20170701|2017-01-20 12:30,20,465.75,465.75,465.5,465.75,10
20170701|2017-01-20 13:00,20,465.75,467,465.5,466.75,368
20170701|2017-01-22 19:00,23,466.5,466.5,465.5,465.5,45
20170701|2017-01-22 19:30,23,465.75,465.75,465.25,465.25,15
20170701|2017-01-22 20:00,23,465.25,465.5,464.5,464.5,43
20170701|2017-01-22 20:30,23,464.75,464.75,464.25,464.25,35
20170701|2017-01-22 21:30,23,465,465,465,465,8
20170701|2017-01-22 22:00,23,465,465,465,465,17
20170701|2017-01-23 03:00,23,465,465,465,465,1
20170701|2017-01-23 03:30,23,464.75,464.75,464.25,464.25,17
20170701|2017-01-23 04:00,23,464.25,464.25,464.25,464.25,1
20170701|2017-01-23 04:30,23,463.75,464,463.75,464,6
20170701|2017-01-23 05:30,23,463.75,463.75,463.75,463.75,1
20170701|2017-01-23 07:00,23,464.75,464.75,464.75,464.75,3
20170701|2017-01-23 07:30,23,464.5,464.5,464.25,464.25,16
20170701|2017-01-23 08:30,23,463.5,465.25,462.5,465,299
20170701|2017-01-23 09:00,23,464.75,466.75,464.75,466.5,124
20170701|2017-01-23 09:30,23,467,468.25,465.75,465.75,119
20170701|2017-01-23 10:00,23,465.5,467,465.25,466.5,74
20170701|2017-01-23 10:30,23,467.75,468.25,465.5,465.5,104
20170701|2017-01-23 11:00,23,465.25,467.25,464.75,467.25,8
20170701|2017-01-23 11:30,23,466.75,467.5,466.25,466.5,56
20170701|2017-01-23 12:00,23,466.5,466.75,466,466.75,8
20170701|2017-01-23 12:30,23,466.75,467.25,466.25,466.25,26
20170701|2017-01-23 13:00,23,466.5,468.75,466.5,468.25,187
20170701|2017-01-23 21:00,24,468.75,469,468.75,469,6
20170701|2017-01-23 21:30,24,469.25,469.5,469.25,469.25,14
20170701|2017-01-23 22:30,24,469.75,470,469.75,470,6
20170701|2017-01-23 23:30,24,470,470,470,470,5
20170701|2017-01-24 00:00,24,470,470,470,470,10
20170701|2017-01-24 00:30,24,469.75,469.75,469.75,469.75,1
20170701|2017-01-24 02:30,24,469.75,469.75,469.75,469.75,3
20170701|2017-01-24 03:30,24,469.75,469.75,469.5,469.5,3
20170701|2017-01-24 04:00,24,469.75,470,469.75,470,12
20170701|2017-01-24 08:30,24,467.75,467.75,466,467,244
20170701|2017-01-24 09:00,24,467.25,467.5,465.5,465.5,132
20170701|2017-01-24 09:30,24,465.25,466.25,464.75,466,253
20170701|2017-01-24 10:00,24,466.25,466.25,464.5,466.25,100
20170701|2017-01-24 10:30,24,467.25,467.5,466.75,467.5,27
20170701|2017-01-24 11:00,24,467,467,466,466.25,13
20170701|2017-01-24 11:30,24,466.25,466.25,465.25,466,84
20170701|2017-01-24 12:00,24,465.75,465.75,465.5,465.75,18
20170701|2017-01-24 12:30,24,465.5,465.5,465,465,18
20170701|2017-01-24 13:00,24,465.25,465.75,464.5,464.75,238
20170701|2017-01-24 19:00,25,464.75,464.75,464.25,464.25,13
20170701|2017-01-24 21:00,25,464,464,463.75,464,23
20170701|2017-01-24 22:00,25,463.75,463.75,463.75,463.75,16
20170701|2017-01-24 22:30,25,463.25,463.25,463.25,463.25,12
20170701|2017-01-25 00:30,25,463.25,463.25,463.25,463.25,18
20170701|2017-01-25 02:30,25,463.25,463.25,463.25,463.25,1
20170701|2017-01-25 06:00,25,463.75,463.75,463.75,463.75,1
20170701|2017-01-25 08:30,25,463.5,465.25,461.25,464.75,201
20170701|2017-01-25 09:00,25,465,466.75,463.75,464.5,90
20170701|2017-01-25 09:30,25,464.75,464.75,461.5,462.25,89
20170701|2017-01-25 10:00,25,462,463,461.75,462.5,30
20170701|2017-01-25 10:30,25,462.5,462.75,461.75,462.75,103
20170701|2017-01-25 11:00,25,462.5,462.5,461,461.25,177
20170701|2017-01-25 11:30,25,461.25,462.25,461,461.75,201
20170701|2017-01-25 12:00,25,461.75,462,461,461.25,41
20170701|2017-01-25 12:30,25,461,462,460.75,461.5,83
20170701|2017-01-25 13:00,25,461.75,463.25,461,462.25,240
20170701|2017-01-25 19:00,26,462,462.5,462,462.5,17
20170701|2017-01-25 20:30,26,461.75,461.75,461.75,461.75,1
20170701|2017-01-25 22:00,26,462.5,463,462.5,463,3
20170701|2017-01-26 00:00,26,462.75,462.75,462.75,462.75,1
20170701|2017-01-26 00:30,26,462,462,462,462,7
20170701|2017-01-26 01:30,26,461,461,460.75,460.75,7
20170701|2017-01-26 02:00,26,460.75,460.75,460.75,460.75,31
20170701|2017-01-26 03:30,26,460.75,460.75,460.75,460.75,26
20170701|2017-01-26 04:30,26,460.75,460.75,460.75,460.75,33
20170701|2017-01-26 05:00,26,460.5,460.5,460.25,460.25,6
20170701|2017-01-26 05:30,26,460,460,460,460,1
20170701|2017-01-26 06:00,26,460,460.25,460,460.25,3
20170701|2017-01-26 06:30,26,461.25,461.25,461.25,461.25,2
20170701|2017-01-26 07:00,26,460.25,460.5,460.25,460.5,28
20170701|2017-01-26 07:30,26,462,464,462,464,20
20170701|2017-01-26 08:30,26,463.75,466.25,462,465.5,401
20170701|2017-01-26 09:00,26,465.5,465.75,464.5,465.25,75
20170701|2017-01-26 09:30,26,464.25,464.25,460.5,461,110
20170701|2017-01-26 10:00,26,461.5,463.25,460.75,460.75,45
20170701|2017-01-26 10:30,26,460.5,461,460,460.75,82
20170701|2017-01-26 11:00,26,461,461.25,460,460,110
20170701|2017-01-26 11:30,26,460.25,460.75,459.5,460.75,178
20170701|2017-01-26 12:00,26,460.75,461.25,460.25,460.75,48
20170701|2017-01-26 12:30,26,460.25,462.5,460.25,461.5,122
20170701|2017-01-26 13:00,26,461.75,465,460.75,464.25,117
20170701|2017-01-26 22:00,27,462.75,462.75,462.75,462.75,2
20170701|2017-01-27 00:00,27,462.5,462.5,462.5,462.5,6
20170701|2017-01-27 00:30,27,463,463,462.75,462.75,6
20170701|2017-01-27 01:00,27,462.75,462.75,462.75,462.75,1
20170701|2017-01-27 03:30,27,462.5,462.5,462.5,462.5,47
20170701|2017-01-27 04:00,27,462.5,462.5,462.5,462.5,4
20170701|2017-01-27 07:30,27,463,463,463,463,3
20170701|2017-01-27 08:30,27,463.75,463.75,461.5,461.75,137
20170701|2017-01-27 09:00,27,461.5,461.5,460.75,460.75,32
20170701|2017-01-27 09:30,27,460.75,460.75,458.5,459.5,167
20170701|2017-01-27 10:00,27,459.25,459.5,458,459.5,117
20170701|2017-01-27 10:30,27,458.25,458.5,458,458.25,64
20170701|2017-01-27 11:00,27,458.25,458.5,458,458,45
20170701|2017-01-27 11:30,27,458,458,456.25,456.25,260
20170701|2017-01-27 12:00,27,457,458.75,456.75,458.5,65
20170701|2017-01-27 12:30,27,458.5,459.5,457.5,459.25,53
20170701|2017-01-27 13:00,27,460,460,457.75,459,113
20170701|2017-01-29 19:00,30,455.75,456.75,455.75,456.75,18
20170701|2017-01-29 20:30,30,455.75,455.75,455.75,455.75,5
20170701|2017-01-29 23:30,30,456.5,456.5,456.5,456.5,1
20170701|2017-01-30 00:00,30,456.5,456.5,456.25,456.25,52
20170701|2017-01-30 02:00,30,456,456,456,456,1
20170701|2017-01-30 02:30,30,455,455,455,455,8
20170701|2017-01-30 03:00,30,455,455,455,455,2
20170701|2017-01-30 05:00,30,454.5,454.5,454.25,454.25,3
20170701|2017-01-30 06:30,30,454.75,454.75,454.5,454.5,12
20170701|2017-01-30 07:00,30,454.25,454.25,454.25,454.25,9
20170701|2017-01-30 07:30,30,454.25,454.25,454,454,8
20170701|2017-01-30 08:30,30,453.75,454,450.5,452,491
20170701|2017-01-30 09:00,30,451.25,452.75,451.25,452.75,93
20170701|2017-01-30 09:30,30,452,453.75,452,453.75,286
20170701|2017-01-30 10:00,30,453.75,454,453.25,453.5,350
20170701|2017-01-30 10:30,30,453.25,453.25,452.25,452.25,32
20170701|2017-01-30 11:00,30,452.25,452.75,452,452.25,111
20170701|2017-01-30 11:30,30,452.5,452.5,452,452.5,52
20170701|2017-01-30 12:00,30,452.75,452.75,451.5,452.25,131
20170701|2017-01-30 12:30,30,452.25,452.25,451.5,451.5,76
20170701|2017-01-30 13:00,30,451.75,451.75,450.25,450.75,284
20170701|2017-01-30 19:00,31,452.25,452.25,452.25,452.25,1
20170701|2017-01-30 19:30,31,451.25,451.25,451.25,451.25,10
20170701|2017-01-30 21:00,31,450.75,451,450.75,451,13
20170701|2017-01-30 21:30,31,451,451,450.75,451,42
20170701|2017-01-30 22:00,31,450.75,450.75,450.75,450.75,4
20170701|2017-01-30 22:30,31,450.5,450.5,450.5,450.5,7
20170701|2017-01-30 23:30,31,450.5,450.75,450.5,450.75,8
20170701|2017-01-31 02:00,31,450.5,450.5,450.5,450.5,1
20170701|2017-01-31 02:30,31,450.5,450.5,450.5,450.5,1
20170701|2017-01-31 03:00,31,450.5,450.5,449.75,450,75
20170701|2017-01-31 03:30,31,450.25,450.25,450,450,15
20170701|2017-01-31 04:00,31,450.25,450.25,449.75,449.75,171
20170701|2017-01-31 04:30,31,449.75,449.75,449.75,449.75,2
20170701|2017-01-31 05:00,31,449.75,449.75,449,449.25,72
20170701|2017-01-31 05:30,31,449.25,449.25,449,449,6
20170701|2017-01-31 06:00,31,449.25,449.25,449.25,449.25,51
20170701|2017-01-31 06:30,31,449,449,448.25,448.75,11
20170701|2017-01-31 07:00,31,448.75,449.25,448.5,448.75,29
20170701|2017-01-31 07:30,31,448.5,448.5,448.5,448.5,53
20170701|2017-01-31 08:30,31,449,449.75,448.5,449.75,302
20170701|2017-01-31 09:00,31,450,450.5,449,449.25,236
20170701|2017-01-31 09:30,31,449.25,451.75,448.75,451.25,184
20170701|2017-01-31 10:00,31,451,451.5,450.25,451.25,205
20170701|2017-01-31 10:30,31,450.75,451.5,450.75,451.5,95
20170701|2017-01-31 11:00,31,451.25,451.75,450.5,450.5,28
20170701|2017-01-31 11:30,31,450.75,450.75,449.5,450.25,69
20170701|2017-01-31 12:00,31,450.25,450.25,448.5,448.75,223
20170701|2017-01-31 12:30,31,448.75,451.5,448.5,451.5,150
20170701|2017-01-31 13:00,31,451.5,454.75,451,454.25,335
20170701|2017-01-31 19:00,1,454.5,454.5,452.25,452.25,49
20170701|2017-01-31 19:30,1,452.25,452.75,452.25,452.5,18
20170701|2017-01-31 20:00,1,452.25,452.75,452.25,452.25,28
20170701|2017-01-31 20:30,1,452.5,452.5,452.5,452.5,26
20170701|2017-01-31 21:30,1,452,452,452,452,3
20170701|2017-01-31 22:00,1,451.75,451.75,451.75,451.75,2
20170701|2017-01-31 22:30,1,452,452,451.75,451.75,15
20170701|2017-01-31 23:00,1,451.75,451.75,451.75,451.75,2
20170701|2017-01-31 23:30,1,451.75,451.75,451.75,451.75,8
20170701|2017-02-01 00:00,1,452,452,451.75,451.75,30
20170701|2017-02-01 00:30,1,451.75,451.75,451.75,451.75,10
20170701|2017-02-01 01:00,1,451.75,451.75,451.75,451.75,3
20170701|2017-02-01 01:30,1,451.75,451.75,450.75,450.75,58
20170701|2017-02-01 02:00,1,450.25,450.25,450.25,450.25,25
20170701|2017-02-01 02:30,1,450.25,450.25,450.25,450.25,11
20170701|2017-02-01 03:00,1,450,450,450,450,1
20170701|2017-02-01 03:30,1,450,450.5,450,450.5,53
20170701|2017-02-01 04:00,1,450.5,450.5,450.25,450.25,50
20170701|2017-02-01 04:30,1,450,450.25,450,450,61
20170701|2017-02-01 05:00,1,450,450.25,450,450,42
20170701|2017-02-01 06:00,1,450,450,450,450,10
20170701|2017-02-01 06:30,1,450,450.75,450,450.75,20
20170701|2017-02-01 07:00,1,450.5,451,450.5,451,10
20170701|2017-02-01 08:30,1,451,455.5,450.25,454.5,647
20170701|2017-02-01 09:00,1,454.5,455.25,453.5,454.5,171
20170701|2017-02-01 09:30,1,455,460.75,455,458.75,413
20170701|2017-02-01 10:00,1,459,459.75,458,459.25,170
20170701|2017-02-01 10:30,1,459.75,459.75,458.25,459.5,118
20170701|2017-02-01 11:00,1,459.5,461,459,461,59
20170701|2017-02-01 11:30,1,461,461,459,459.5,156
20170701|2017-02-01 12:00,1,459.25,459.75,458.5,459.25,99
20170701|2017-02-01 12:30,1,459.25,460.75,459,460.75,220
20170701|2017-02-01 13:00,1,461,466.5,460,465.75,559
20170701|2017-02-01 19:00,2,465,465.25,464,464.75,12
20170701|2017-02-01 20:30,2,465,465,465,465,4
20170701|2017-02-01 21:30,2,464.75,464.75,464.75,464.75,3
20170701|2017-02-02 00:30,2,464.25,464.25,464.25,464.25,1
20170701|2017-02-02 01:30,2,464.75,464.75,464.75,464.75,4
20170701|2017-02-02 02:30,2,464.5,464.75,464.5,464.75,14
20170701|2017-02-02 03:30,2,463.5,463.5,463.25,463.25,7
20170701|2017-02-02 04:30,2,462.75,462.75,462.5,462.5,6
20170701|2017-02-02 05:30,2,463.5,463.5,463.5,463.5,5
20170701|2017-02-02 06:00,2,463.5,463.5,463.5,463.5,2
20170701|2017-02-02 06:30,2,463.5,463.5,463.5,463.5,1
20170701|2017-02-02 07:00,2,463.5,464.5,463.5,464.5,22
20170701|2017-02-02 07:30,2,465,465,465,465,35
20170701|2017-02-02 08:30,2,465,466.25,463.25,464.5,215
20170701|2017-02-02 09:00,2,464.5,468,464.5,467.75,171
20170701|2017-02-02 09:30,2,467.75,472,467.75,468.25,555
20170701|2017-02-02 10:00,2,468.5,469.75,466.25,468.25,123
20170701|2017-02-02 10:30,2,468.75,469.5,468.5,469.25,51
20170701|2017-02-02 11:00,2,469.25,469.5,468.5,469,73
20170701|2017-02-02 11:30,2,469.75,470.25,468.25,468.25,68
20170701|2017-02-02 12:00,2,468.75,468.75,467,467.25,32
20170701|2017-02-02 12:30,2,466.25,468.5,466.25,468.5,52
20170701|2017-02-02 13:00,2,468.75,469.75,467.75,468.5,213
20170701|2017-02-02 19:00,3,468.25,468.25,467.25,467.25,3
20170701|2017-02-02 19:30,3,468.5,468.5,468.25,468.25,3
20170701|2017-02-02 20:00,3,468.5,468.5,468.5,468.5,1
20170701|2017-02-02 21:00,3,468,468.25,468,468.25,72
20170701|2017-02-02 21:30,3,468.25,468.25,468.25,468.25,1
20170701|2017-02-03 00:30,3,468.25,468.5,468.25,468.5,20
20170701|2017-02-03 02:30,3,468,468,468,468,2
20170701|2017-02-03 04:00,3,467.25,467.25,467.25,467.25,1
20170701|2017-02-03 05:30,3,467,467,467,467,2
20170701|2017-02-03 06:00,3,466.25,466.5,466.25,466.5,4
20170701|2017-02-03 07:00,3,466.25,466.25,466.25,466.25,3
20170701|2017-02-03 07:30,3,467,467,466.5,467,15
20170701|2017-02-03 08:30,3,467,472.5,466,470.5,359
20170701|2017-02-03 09:00,3,470.5,472.75,470.25,471.25,315
20170701|2017-02-03 09:30,3,471.25,472,466.5,467.25,228
20170701|2017-02-03 10:00,3,467.25,468,467.25,467.75,30
20170701|2017-02-03 10:30,3,468.25,468.5,467,468,84
20170701|2017-02-03 11:00,3,468.5,468.5,466.5,466.75,17
20170701|2017-02-03 11:30,3,466.75,467,465.25,466.25,56
20170701|2017-02-03 12:00,3,466.25,467.25,465.5,467.25,32
20170701|2017-02-03 12:30,3,467.25,468,467.25,467.75,14
20170701|2017-02-03 13:00,3,467.75,467.75,464.5,464.75,139
20170701|2017-02-05 19:00,6,462,464.75,462,464.75,96
20170701|2017-02-05 19:30,6,465.5,466.25,465.5,466.25,5
20170701|2017-02-05 20:00,6,467.5,468.25,467,468,42
20170701|2017-02-05 20:30,6,468.25,469.75,468.25,469.75,23
20170701|2017-02-05 21:00,6,469.75,470.25,469.5,469.5,61
20170701|2017-02-05 21:30,6,469,469,469,469,10
20170701|2017-02-05 22:00,6,468.75,469,468.75,469,23
20170701|2017-02-05 22:30,6,468.75,468.75,468.75,468.75,2
20170701|2017-02-05 23:00,6,468.5,468.75,468.5,468.75,10
20170701|2017-02-05 23:30,6,468.5,469.5,468.5,469.5,13
20170701|2017-02-06 00:00,6,469.5,469.75,469.5,469.5,48
20170701|2017-02-06 02:30,6,468,468,468,468,1
20170701|2017-02-06 03:00,6,467.75,467.75,467.75,467.75,2
20170701|2017-02-06 03:30,6,467.75,467.75,467.5,467.75,7
20170701|2017-02-06 04:30,6,467.75,467.75,467.75,467.75,10
20170701|2017-02-06 05:00,6,467.75,467.75,467.75,467.75,14
20170701|2017-02-06 05:30,6,467.75,467.75,467.75,467.75,1
20170701|2017-02-06 06:30,6,468.5,468.5,468.5,468.5,3
20170701|2017-02-06 07:00,6,469.25,469.75,469.25,469.5,36
20170701|2017-02-06 08:30,6,469,469.5,466,466.75,177
20170701|2017-02-06 09:00,6,467,467.25,465,465.5,163
20170701|2017-02-06 09:30,6,465.5,466,462,463.25,80
20170701|2017-02-06 10:00,6,463,464,462,462.75,55
20170701|2017-02-06 10:30,6,463.25,464,462.75,463.25,44
20170701|2017-02-06 11:00,6,461.5,461.5,459.75,460.5,111
20170701|2017-02-06 11:30,6,460.5,462.75,460.5,462.5,44
20170701|2017-02-06 12:00,6,462.5,462.5,461.75,462,66
20170701|2017-02-06 12:30,6,461.25,463.5,460.5,463.25,122
20170701|2017-02-06 13:00,6,463,463.5,460.25,460.75,87
20170701|2017-02-06 19:00,7,459,460.25,459,460.25,9
20170701|2017-02-06 23:30,7,460,460,459.75,459.75,6
20170701|2017-02-07 00:30,7,460.25,460.25,460.25,460.25,3
20170701|2017-02-07 01:00,7,460.25,460.25,460.25,460.25,8
20170701|2017-02-07 02:00,7,459,459,459,459,1
20170701|2017-02-07 03:30,7,460,460,460,460,2
20170701|2017-02-07 04:30,7,459,459,459,459,4
20170701|2017-02-07 05:30,7,459,459,459,459,5
20170701|2017-02-07 07:00,7,459,459,459,459,2
20170701|2017-02-07 08:30,7,459,461.75,456.75,461,520
20170701|2017-02-07 09:00,7,461,461.75,459.5,459.5,201
20170701|2017-02-07 09:30,7,460,461,459.5,461,146
20170701|2017-02-07 10:00,7,461,461.25,459,459.5,99
20170701|2017-02-07 10:30,7,459.75,460,459,459.75,45
20170701|2017-02-07 11:00,7,460,460.5,459.5,459.75,75
20170701|2017-02-07 11:30,7,459.75,460.5,459.75,460.25,154
20170701|2017-02-07 12:00,7,460,461.75,460,461.25,89
20170701|2017-02-07 12:30,7,461.5,462.25,461.25,461.75,57
20170701|2017-02-07 13:00,7,461.5,464.5,461,464.25,222
20170701|2017-02-07 19:00,8,464.5,464.5,464.5,464.5,20
20170701|2017-02-07 19:30,8,464.5,464.5,464.5,464.5,3
20170701|2017-02-07 20:30,8,465,465,465,465,1
20170701|2017-02-07 21:00,8,465.25,465.25,465.25,465.25,1
20170701|2017-02-07 22:00,8,465.25,466.25,465.25,466.25,15
20170701|2017-02-08 00:30,8,464.75,464.75,464.75,464.75,3
20170701|2017-02-08 01:00,8,465,465.25,465,465.25,4
20170701|2017-02-08 02:30,8,464.25,464.25,464.25,464.25,3
20170701|2017-02-08 04:30,8,465,465,464.75,464.75,2
20170701|2017-02-08 05:00,8,464.75,464.75,464.75,464.75,3
20170701|2017-02-08 05:30,8,464.75,464.75,464.75,464.75,5
20170701|2017-02-08 06:30,8,464.75,464.75,464.75,464.75,5
20170701|2017-02-08 07:00,8,465,465,464.5,464.5,4
20170701|2017-02-08 07:30,8,465.25,465.25,465.25,465.25,3
20170701|2017-02-08 08:30,8,465,466.75,463.75,464.25,298
20170701|2017-02-08 09:00,8,464,464.75,461.5,461.75,219
20170701|2017-02-08 09:30,8,462.25,463.75,462.25,463,101
20170701|2017-02-08 10:00,8,462.5,463.75,462.5,463.25,54
20170701|2017-02-08 10:30,8,463.25,464.25,463.25,464,21
20170701|2017-02-08 11:00,8,464.25,465,464.25,464.75,12
20170701|2017-02-08 11:30,8,464.25,465.25,464.25,464.5,73
20170701|2017-02-08 12:00,8,464.75,465,463,463,48
20170701|2017-02-08 12:30,8,463.5,465.75,463.5,465,46
20170701|2017-02-08 13:00,8,465,466.5,465,465,115
20170701|2017-02-08 19:00,9,465.25,465.5,464.5,465.5,8
20170701|2017-02-08 19:30,9,464.5,464.75,464.5,464.75,15
20170701|2017-02-08 20:00,9,464.75,464.75,464.5,464.5,15
20170701|2017-02-08 20:30,9,464.5,464.5,463.75,463.75,26
20170701|2017-02-08 21:00,9,463.75,463.75,463.5,463.5,26
20170701|2017-02-08 21:30,9,463.5,463.75,463.25,463.25,29
20170701|2017-02-08 22:00,9,463.25,463.25,463.25,463.25,3
20170701|2017-02-08 23:00,9,463.25,463.25,463.25,463.25,6
20170701|2017-02-09 02:30,9,463.25,463.25,463.25,463.25,1
20170701|2017-02-09 03:00,9,463.25,463.25,463.25,463.25,4
20170701|2017-02-09 05:30,9,463.75,464,463.75,464,9
20170701|2017-02-09 06:30,9,463.75,463.75,463.75,463.75,1
20170701|2017-02-09 07:00,9,463.75,463.75,463.75,463.75,1
20170701|2017-02-09 07:30,9,464,464,464,464,3
20170701|2017-02-09 08:30,9,464.5,467.5,463.5,466.25,133
20170701|2017-02-09 09:00,9,466.5,468.5,466.25,468,140
20170701|2017-02-09 09:30,9,467.75,469,467.75,468.25,98
20170701|2017-02-09 10:00,9,468.25,470.25,468.25,469,283
20170701|2017-02-09 10:30,9,469.25,469.75,468.25,468.75,248
20170701|2017-02-09 11:00,9,467.75,473.75,466.5,473,1049
20170701|2017-02-09 11:30,9,472.75,474.75,472.25,472.75,443
20170701|2017-02-09 12:00,9,473,473,471,472,152
20170701|2017-02-09 12:30,9,472.25,474.5,472.25,474,99
20170701|2017-02-09 13:00,9,474,475.25,473.5,474.25,260
20170701|2017-02-09 19:00,10,474.25,474.5,473.5,473.5,9
20170701|2017-02-09 19:30,10,475,475,475,475,10
20170701|2017-02-09 20:00,10,475,475.25,475,475.25,11
20170701|2017-02-09 20:30,10,475.5,475.5,475.5,475.5,25
20170701|2017-02-09 21:00,10,475.5,475.5,475.25,475.5,8
20170701|2017-02-09 21:30,10,475.25,475.25,475.25,475.25,1
20170701|2017-02-09 22:00,10,475.5,475.5,475.5,475.5,7
20170701|2017-02-09 22:30,10,475.25,475.25,475.25,475.25,4
20170701|2017-02-09 23:30,10,475.25,475.25,475.25,475.25,2
20170701|2017-02-10 00:00,10,475.5,475.5,475.25,475.25,2
20170701|2017-02-10 00:30,10,475.5,475.5,475.5,475.5,1
20170701|2017-02-10 01:00,10,475.25,475.25,475.25,475.25,4
20170701|2017-02-10 01:30,10,475.25,475.5,475.25,475.5,15
20170701|2017-02-10 02:00,10,475.25,475.5,475,475,113
20170701|2017-02-10 02:30,10,475,475.5,475,475.5,8
20170701|2017-02-10 03:00,10,475.5,475.75,475.5,475.75,11
20170701|2017-02-10 03:30,10,476,476,474.25,474.25,46
20170701|2017-02-10 04:30,10,475.75,475.75,475.75,475.75,15
20170701|2017-02-10 05:00,10,475.5,475.5,475.5,475.5,92
20170701|2017-02-10 05:30,10,475.5,476,475.5,476,27
20170701|2017-02-10 06:00,10,476,476,476,476,1
20170701|2017-02-10 06:30,10,476,476,476,476,17
20170701|2017-02-10 07:00,10,476,476.5,476,476.5,105
20170701|2017-02-10 07:30,10,476,476,474.75,475,38
20170701|2017-02-10 08:30,10,475,478,474,478,688
20170701|2017-02-10 09:00,10,477.5,479.5,477.5,478,177
20170701|2017-02-10 09:30,10,478,480,478,479.75,48
20170701|2017-02-10 10:00,10,480,481.5,479.75,481.25,221
20170701|2017-02-10 10:30,10,481.5,482.25,481,482,116
20170701|2017-02-10 11:00,10,482,482.75,481.75,482.25,89
20170701|2017-02-10 11:30,10,482.5,483.5,482.5,483.5,158
20170701|2017-02-10 12:00,10,483.25,483.5,483,483.25,61
20170701|2017-02-10 12:30,10,483,483.75,482.75,483.25,139
20170701|2017-02-10 13:00,10,483.25,486,482.5,483.75,498
20170701|2017-02-12 19:00,13,483,484,482.25,484,22
20170701|2017-02-12 19:30,13,483.75,483.75,483.75,483.75,1
20170701|2017-02-12 20:00,13,483.75,484,483.75,484,2
20170701|2017-02-12 21:00,13,483.5,483.5,483.5,483.5,1
20170701|2017-02-12 21:30,13,483.75,483.75,483.25,483.25,7
20170701|2017-02-12 23:30,13,483.5,483.5,482.25,482.25,17
20170701|2017-02-13 01:00,13,482.25,482.25,482.25,482.25,1
20170701|2017-02-13 01:30,13,483,483.5,483,483,10
20170701|2017-02-13 03:00,13,483.75,483.75,483.75,483.75,2
20170701|2017-02-13 03:30,13,483.25,483.25,483.25,483.25,1
20170701|2017-02-13 04:00,13,482,483,482,483,14
20170701|2017-02-13 04:30,13,483.25,483.25,483,483,18
20170701|2017-02-13 05:00,13,483,483.5,483,483.25,138
20170701|2017-02-13 06:00,13,483,483,483,483,8
20170701|2017-02-13 06:30,13,483,483,482.75,482.75,17
20170701|2017-02-13 07:00,13,482.5,482.5,481.75,482.25,26
20170701|2017-02-13 07:30,13,482.25,482.25,482.25,482.25,2
20170701|2017-02-13 08:30,13,481.75,483.75,481,483.25,215
20170701|2017-02-13 09:00,13,482.75,484.75,482,483,416
20170701|2017-02-13 09:30,13,483.25,486.25,483.25,485.25,240
20170701|2017-02-13 10:00,13,485.75,486.5,485.25,486.25,153
20170701|2017-02-13 10:30,13,486.25,487.25,485.5,487.25,186
20170701|2017-02-13 11:00,13,486.75,488.75,486.75,488.5,140
20170701|2017-02-13 11:30,13,488.5,489.5,488,489.25,276
20170701|2017-02-13 12:00,13,489.5,491.25,488.5,489.75,693
20170701|2017-02-13 12:30,13,490,491.75,490,490.5,354
20170701|2017-02-13 13:00,13,490.5,490.75,487.5,490.5,443
20170701|2017-02-13 19:00,14,489.25,489.25,488,488.5,79
20170701|2017-02-13 19:30,14,489,489.25,489,489,13
20170701|2017-02-13 20:00,14,489,489.5,488.75,489.5,20
20170701|2017-02-13 20:30,14,489.75,490,489.75,490,7
20170701|2017-02-13 21:00,14,489.75,490,489.75,490,31
20170701|2017-02-13 21:30,14,490,490.25,490,490.25,15
20170701|2017-02-13 22:00,14,490.25,490.5,490.25,490.25,8
20170701|2017-02-13 22:30,14,490.25,490.25,490.25,490.25,5
20170701|2017-02-13 23:00,14,490.5,490.5,490.5,490.5,1
20170701|2017-02-13 23:30,14,489.75,489.75,489.5,489.75,8
20170701|2017-02-14 00:00,14,489.75,489.75,489.5,489.75,13
20170701|2017-02-14 00:30,14,489.75,489.75,489.75,489.75,1
20170701|2017-02-14 01:00,14,489,489.5,488.75,489.25,53
20170701|2017-02-14 01:30,14,488.75,489,488.75,489,9
20170701|2017-02-14 02:00,14,489.25,489.25,489.25,489.25,3
20170701|2017-02-14 02:30,14,489,489.75,489,489.75,30
20170701|2017-02-14 03:00,14,489.75,490,489.25,489.5,40
20170701|2017-02-14 03:30,14,489.5,489.5,488,488.5,72
20170701|2017-02-14 04:00,14,488.5,488.75,488,488.75,82
20170701|2017-02-14 04:30,14,488.75,488.75,488.5,488.75,8
20170701|2017-02-14 05:30,14,488,488,488,488,18
20170701|2017-02-14 06:00,14,488,488,488,488,5
20170701|2017-02-14 06:30,14,487.75,487.75,487,487,20
20170701|2017-02-14 07:00,14,487.5,488,487.5,488,4
20170701|2017-02-14 07:30,14,487,488.25,487,487.5,57
20170701|2017-02-14 08:30,14,486.5,488.75,486.25,486.25,564
20170701|2017-02-14 09:00,14,485.75,487.5,485,487,258
20170701|2017-02-14 09:30,14,486.75,486.75,484.5,486.5,137
20170701|2017-02-14 10:00,14,486,488.25,485.75,488,144
20170701|2017-02-14 10:30,14,487.75,488.5,486.5,486.75,46
20170701|2017-02-14 11:00,14,487,487.5,486.25,487,76
20170701|2017-02-14 11:30,14,487,487.75,486.75,487,29
20170701|2017-02-14 12:00,14,487,488.75,487,487.5,57
20170701|2017-02-14 12:30,14,487.5,488.75,487.5,488.5,43
20170701|2017-02-14 13:00,14,488.75,490,487.5,489.5,466
20170701|2017-02-14 19:00,15,488,489,488,489,43
20170701|2017-02-14 19:30,15,489.25,490.75,489.25,490.75,73
20170701|2017-02-14 20:00,15,490.25,490.25,490.25,490.25,2
20170701|2017-02-14 20:30,15,490,490,489.25,489.25,41
20170701|2017-02-14 21:30,15,489.75,489.75,489.75,489.75,2
20170701|2017-02-14 22:00,15,490,490,490,490,1
20170701|2017-02-15 00:00,15,489.25,489.25,489,489,11
20170701|2017-02-15 00:30,15,489,489,488.5,488.5,31
20170701|2017-02-15 02:00,15,489.5,489.5,489,489.5,21
20170701|2017-02-15 03:30,15,489.5,489.5,488,488,134
20170701|2017-02-15 04:00,15,487.25,488,487.25,488,20
20170701|2017-02-15 04:30,15,487.75,488,487.75,487.75,38
20170701|2017-02-15 05:00,15,487.25,487.5,486,486,173
20170701|2017-02-15 06:00,15,485.75,485.75,485.75,485.75,2
20170701|2017-02-15 07:00,15,485.5,485.5,485,485,8
20170701|2017-02-15 07:30,15,485.25,485.25,485.25,485.25,32
20170701|2017-02-15 08:30,15,485.75,488,485.25,488,325
20170701|2017-02-15 09:00,15,488,488.25,486.5,487,239
20170701|2017-02-15 09:30,15,487.75,490.25,487.75,489.75,153
20170701|2017-02-15 10:00,15,490,490.75,489.5,490.5,117
20170701|2017-02-15 10:30,15,490.25,490.75,489.5,490,85
20170701|2017-02-15 11:00,15,490.25,491.25,489.5,490,171
20170701|2017-02-15 11:30,15,490.5,491.5,490,491.5,91
20170701|2017-02-15 12:00,15,491.5,491.75,491,491.25,82
20170701|2017-02-15 12:30,15,491.25,491.5,490.25,491,137
20170701|2017-02-15 13:00,15,491.5,493,491.5,493,509
20170701|2017-02-15 19:00,16,491.75,492,491,491,15
20170701|2017-02-15 20:00,16,492,492,492,492,3
20170701|2017-02-15 20:30,16,491.5,491.5,490.5,490.5,75
20170701|2017-02-15 21:00,16,491.25,491.25,491.25,491.25,2
20170701|2017-02-15 21:30,16,490.5,490.5,490.5,490.5,1
20170701|2017-02-15 22:00,16,490.5,490.5,490.5,490.5,10
20170701|2017-02-15 23:00,16,490.75,490.75,490.75,490.75,1
20170701|2017-02-16 00:00,16,490,490,490,490,1
20170701|2017-02-16 02:30,16,491,491,491,491,1
20170701|2017-02-16 03:00,16,492,492.5,492,492.25,6
20170701|2017-02-16 03:30,16,491.5,491.5,491.5,491.5,1
20170701|2017-02-16 04:00,16,491.75,491.75,491.25,491.25,30
20170701|2017-02-16 05:30,16,491.75,491.75,491.75,491.75,2
20170701|2017-02-16 06:00,16,491.25,491.25,491,491,41
20170701|2017-02-16 06:30,16,490.75,490.75,490.25,490.25,9
20170701|2017-02-16 07:00,16,491,491.25,491,491.25,7
20170701|2017-02-16 07:30,16,491.75,492,491.5,492,113
20170701|2017-02-16 08:30,16,492.25,494,490,491,449
20170701|2017-02-16 09:00,16,490.75,493.75,490.5,492,233
20170701|2017-02-16 09:30,16,492,496.5,492,496,572
20170701|2017-02-16 10:00,16,496.25,498.25,494.75,494.75,595
20170701|2017-02-16 10:30,16,495,496.75,494.5,495.5,337
20170701|2017-02-16 11:00,16,496,496.75,495.25,495.25,181
20170701|2017-02-16 11:30,16,495.5,496.25,490.75,491.25,284
20170701|2017-02-16 12:00,16,491.25,492,486.75,486.75,274
20170701|2017-02-16 12:30,16,487.5,488.5,485,485.25,266
20170701|2017-02-16 13:00,16,485.25,485.5,480.25,480.25,483
20170701|2017-02-16 19:00,17,481.5,481.5,479.25,480.5,285
20170701|2017-02-16 21:00,17,480.25,480.25,480.25,480.25,18
20170701|2017-02-16 21:30,17,479.25,479.25,479.25,479.25,1
20170701|2017-02-16 22:30,17,479,479,479,479,6
20170701|2017-02-16 23:30,17,479.25,479.25,479.25,479.25,4
20170701|2017-02-17 00:30,17,479,479,478.5,478.5,17
20170701|2017-02-17 01:30,17,479,479.5,479,479.5,12
20170701|2017-02-17 02:00,17,480.25,480.25,480.25,480.25,2
20170701|2017-02-17 02:30,17,480.25,480.25,479.75,479.75,13
20170701|2017-02-17 03:00,17,479.5,479.75,479.25,479.25,8
20170701|2017-02-17 03:30,17,479,479,478.5,479,21
20170701|2017-02-17 04:30,17,479.5,479.5,479.5,479.5,5
20170701|2017-02-17 05:00,17,478.75,479.25,478.75,479.25,18
20170701|2017-02-17 06:00,17,479,479.25,479,479.25,3
20170701|2017-02-17 06:30,17,479.5,479.5,479.5,479.5,1
20170701|2017-02-17 07:00,17,479.5,479.75,479.5,479.75,60
20170701|2017-02-17 08:30,17,480,484.5,479.5,482.25,402
20170701|2017-02-17 09:00,17,482.25,483.75,481,481,287
20170701|2017-02-17 09:30,17,481,483,480,482.25,132
20170701|2017-02-17 10:00,17,482.5,483.5,481.75,482,99
20170701|2017-02-17 10:30,17,482.25,482.25,481.25,482,86
20170701|2017-02-17 11:00,17,482.25,483.5,482,483.5,41
20170701|2017-02-17 11:30,17,483,484.25,483,484,65
20170701|2017-02-17 12:00,17,484.25,484.5,481.25,481.5,113
20170701|2017-02-17 12:30,17,481.75,483.5,481.75,482.5,93
20170701|2017-02-17 13:00,17,482.5,482.5,480.25,480.75,224
20170701|2017-02-20 19:00,21,480.5,480.5,477.75,478.25,89
20170701|2017-02-20 19:30,21,478.5,478.5,478.5,478.5,6
20170701|2017-02-20 20:30,21,479.25,479.25,479.25,479.25,3
20170701|2017-02-20 22:00,21,478,478,478,478,4
20170701|2017-02-20 22:30,21,478.25,478.25,478.25,478.25,1
20170701|2017-02-20 23:00,21,478,478.5,478,478.5,33
20170701|2017-02-21 01:00,21,478.75,479,478.75,479,22
20170701|2017-02-21 01:30,21,479.25,479.25,479.25,479.25,1
20170701|2017-02-21 02:00,21,479.5,479.5,479.5,479.5,1
20170701|2017-02-21 03:00,21,479.75,479.75,479.5,479.5,10
20170701|2017-02-21 03:30,21,479.25,479.25,478.75,478.75,36
20170701|2017-02-21 04:00,21,478.5,478.5,478.5,478.5,4
20170701|2017-02-21 04:30,21,478.75,478.75,478.75,478.75,1
20170701|2017-02-21 05:00,21,478.5,478.75,478.5,478.75,11
20170701|2017-02-21 05:30,21,478.75,478.75,478.75,478.75,34
20170701|2017-02-21 06:30,21,478.5,478.5,478.5,478.5,3
20170701|2017-02-21 07:00,21,478.5,478.5,478.25,478.5,18
20170701|2017-02-21 07:30,21,478,478.25,478,478.25,4
20170701|2017-02-21 08:30,21,479,479.25,475.75,476.25,286
20170701|2017-02-21 09:00,21,477,477.5,476.5,477.25,79
20170701|2017-02-21 09:30,21,477.5,478.5,477,477.25,162
20170701|2017-02-21 10:00,21,477.25,480.25,477,479.75,56
20170701|2017-02-21 10:30,21,480,480,478,479.25,53
20170701|2017-02-21 11:00,21,479.5,481,479.25,479.75,81
20170701|2017-02-21 11:30,21,479.25,479.75,478.25,479.75,34
20170701|2017-02-21 12:00,21,479,480.5,478.75,478.75,97
20170701|2017-02-21 12:30,21,479.5,479.5,478,478.5,122
20170701|2017-02-21 13:00,21,479.25,479.25,476.75,477.5,278
20170701|2017-02-21 19:00,22,477.5,478.25,477,478.25,47
20170701|2017-02-21 19:30,22,479,479,479,479,1
20170701|2017-02-21 20:30,22,479,479,479,479,5
20170701|2017-02-21 21:00,22,479,479,479,479,1
20170701|2017-02-21 22:30,22,479,479,479,479,1
20170701|2017-02-21 23:00,22,479.25,479.25,479.25,479.25,1
20170701|2017-02-21 23:30,22,479,479,479,479,3
20170701|2017-02-22 03:30,22,478,478,477.5,477.75,13
20170701|2017-02-22 04:00,22,478.5,478.5,478.5,478.5,3
20170701|2017-02-22 04:30,22,478.5,478.5,478.5,478.5,2
20170701|2017-02-22 05:00,22,478.75,478.75,478.75,478.75,3
20170701|2017-02-22 07:00,22,478.5,478.5,478.5,478.5,1
20170701|2017-02-22 07:30,22,479.25,479.5,479.25,479.5,10
20170701|2017-02-22 08:30,22,479.25,480.25,476.5,477,345
20170701|2017-02-22 09:00,22,477.75,481.75,477.75,481,67
20170701|2017-02-22 09:30,22,481,481.75,478.5,479.25,203
20170701|2017-02-22 10:00,22,479.25,480.75,478.25,480.5,201
20170701|2017-02-22 10:30,22,480.5,480.75,479,479.75,69
20170701|2017-02-22 11:00,22,479.25,479.75,479,479.25,23
20170701|2017-02-22 11:30,22,480.25,480.5,479.75,480.25,42
20170701|2017-02-22 12:00,22,480.5,482.5,480.25,481.75,74
20170701|2017-02-22 12:30,22,482,482,480.25,481.75,220
20170701|2017-02-22 13:00,22,482,483.75,481.25,483.25,512
20170701|2017-02-22 19:00,23,483,483,483,483,19
20170701|2017-02-22 19:30,23,483.5,483.5,483.5,483.5,1
20170701|2017-02-22 20:30,23,483.75,484.75,483.75,484.75,34
20170701|2017-02-22 21:00,23,485,485.25,485,485,39
20170701|2017-02-22 21:30,23,484.75,484.75,484.25,484.25,26
20170701|2017-02-22 22:00,23,484.25,484.25,484,484,3
20170701|2017-02-22 22:30,23,483.75,483.75,483.75,483.75,4
20170701|2017-02-22 23:00,23,483.75,483.75,483.75,483.75,2
20170701|2017-02-23 00:30,23,483,483,482.75,483,18
20170701|2017-02-23 01:00,23,483,483,482.5,482.5,6
20170701|2017-02-23 02:00,23,482.75,482.75,482.5,482.5,11
20170701|2017-02-23 02:30,23,482.5,482.5,481.75,481.75,17
20170701|2017-02-23 03:00,23,481.5,481.5,481.25,481.25,8
20170701|2017-02-23 04:00,23,481,481,481,481,4
20170701|2017-02-23 04:30,23,482.75,482.75,482.75,482.75,2
20170701|2017-02-23 07:00,23,482.5,482.5,481.75,481.75,5
20170701|2017-02-23 07:30,23,483,483.75,483,483.5,17
20170701|2017-02-23 08:30,23,483.5,486.25,482,482.5,293
20170701|2017-02-23 09:00,23,482.75,485.5,482.5,483.25,131
20170701|2017-02-23 09:30,23,483.25,485,482.25,482.25,136
20170701|2017-02-23 10:00,23,482.5,484,481.75,482.75,244
20170701|2017-02-23 10:30,23,483,483.75,481.75,483.25,168
20170701|2017-02-23 11:00,23,482.5,483.75,482.5,483.25,149
20170701|2017-02-23 11:30,23,483.25,484.25,482.75,483.25,154
20170701|2017-02-23 12:00,23,483.5,483.5,480.75,480.75,58
20170701|2017-02-23 12:30,23,481.75,481.75,481,481.25,42
20170701|2017-02-23 13:00,23,481.75,483.75,480.5,483.25,321
20170701|2017-02-23 19:00,24,482,482.75,481.25,482,53
20170701|2017-02-23 19:30,24,481.25,481.25,481.25,481.25,3
20170701|2017-02-23 20:00,24,481.75,482,481.5,481.5,21
20170701|2017-02-23 20:30,24,481.5,481.5,481.5,481.5,3
20170701|2017-02-23 21:30,24,480.75,480.75,479.5,479.5,239
20170701|2017-02-24 00:00,24,480.25,480.25,480.25,480.25,2
20170701|2017-02-24 00:30,24,480.25,480.5,480,480.5,19
20170701|2017-02-24 01:00,24,480.5,480.5,480.5,480.5,1
20170701|2017-02-24 01:30,24,480,480.75,480,480.75,2
20170701|2017-02-24 02:00,24,480.25,480.25,480.25,480.25,1
20170701|2017-02-24 03:00,24,481,481,481,481,20
20170701|2017-02-24 03:30,24,481,481.75,481,481.75,19
20170701|2017-02-24 04:00,24,481.75,481.75,481.5,481.5,4
20170701|2017-02-24 04:30,24,480.75,480.75,480.75,480.75,1
20170701|2017-02-24 05:00,24,480.75,480.75,480.75,480.75,2
20170701|2017-02-24 06:30,24,480.75,480.75,480.5,480.5,2
20170701|2017-02-24 07:00,24,479.5,479.5,479.5,479.5,5
20170701|2017-02-24 07:30,24,480.25,481.25,480.25,481.25,2
20170701|2017-02-24 08:30,24,480.5,482.5,477.25,478.5,633
20170701|2017-02-24 09:00,24,478.5,480,478,479,280
20170701|2017-02-24 09:30,24,479,479.5,477.5,478.75,127
20170701|2017-02-24 10:00,24,478.75,479.5,478,478.25,107
20170701|2017-02-24 10:30,24,478,478.75,477.75,478.25,42
20170701|2017-02-24 11:00,24,478.75,480,478.75,479,328
20170701|2017-02-24 11:30,24,479.25,479.25,477,478.25,157
20170701|2017-02-24 12:00,24,478,479,478,479,158
20170701|2017-02-24 12:30,24,479,479.5,478.5,479.5,158
20170701|2017-02-24 13:00,24,479.75,481,477,478.25,499
20170701|2017-02-26 19:00,27,478.25,478.25,477,477,14
20170701|2017-02-26 19:30,27,478,478,477.75,477.75,4
20170701|2017-02-26 20:00,27,478,478,478,478,2
20170701|2017-02-26 22:00,27,477.5,477.5,477.5,477.5,1
20170701|2017-02-26 23:00,27,477.5,477.5,477.5,477.5,1
20170701|2017-02-26 23:30,27,477.5,477.5,477.5,477.5,1
20170701|2017-02-27 02:00,27,477,477,476.75,476.75,6
20170701|2017-02-27 03:00,27,476.5,476.5,476,476,6
20170701|2017-02-27 03:30,27,476,476,476,476,7
20170701|2017-02-27 04:30,27,476,476,475.25,475.5,76
20170701|2017-02-27 06:00,27,475.5,475.5,475.5,475.5,2
20170701|2017-02-27 06:30,27,475.75,475.75,475.75,475.75,8
20170701|2017-02-27 07:00,27,476,476,475.25,475.25,19
20170701|2017-02-27 07:30,27,475.75,475.75,475.75,475.75,2
20170701|2017-02-27 08:30,27,475.25,476.75,474.75,475.5,288
20170701|2017-02-27 09:00,27,475,476.5,470.75,471,340
20170701|2017-02-27 09:30,27,471,472.5,467.25,472.25,817
20170701|2017-02-27 10:00,27,472.5,472.5,470,470,99
20170701|2017-02-27 10:30,27,470.25,470.5,469.75,470.5,130
20170701|2017-02-27 11:00,27,470.5,470.75,469.25,469.5,204
20170701|2017-02-27 11:30,27,469.5,469.75,469.25,469.75,86
20170701|2017-02-27 12:00,27,469.75,470,469.25,469.25,77
20170701|2017-02-27 12:30,27,469.5,469.5,468.75,468.75,165
20170701|2017-02-27 13:00,27,468.75,469.5,468.25,469.25,403
20170701|2017-02-27 19:00,28,470.25,470.75,469,469.5,164
20170701|2017-02-27 19:30,28,470,470,469.75,470,11
20170701|2017-02-27 20:00,28,470.25,470.25,469.75,470.25,39
20170701|2017-02-27 20:30,28,470.25,470.5,470,470.25,11
20170701|2017-02-27 21:00,28,470.25,470.5,470,470.5,16
20170701|2017-02-27 21:30,28,470.5,470.5,470,470.5,30
20170701|2017-02-27 22:30,28,470.5,470.5,470.5,470.5,5
20170701|2017-02-27 23:30,28,471,471,471,471,1
20170701|2017-02-28 00:00,28,471,471,471,471,3
20170701|2017-02-28 00:30,28,470.75,470.75,470.75,470.75,11
20170701|2017-02-28 01:00,28,470.75,470.75,470.75,470.75,10
20170701|2017-02-28 02:00,28,470.25,470.25,470.25,470.25,2
20170701|2017-02-28 02:30,28,469.5,469.5,469,469,19
20170701|2017-02-28 03:00,28,469,469,469,469,9
20170701|2017-02-28 03:30,28,469.25,469.25,468.75,468.75,8
20170701|2017-02-28 04:00,28,468.75,469,468.75,469,3
20170701|2017-02-28 04:30,28,469,469.75,469,469.75,11
20170701|2017-02-28 05:00,28,469.75,470,469.75,470,39
20170701|2017-02-28 05:30,28,470.5,470.5,470.5,470.5,5
20170701|2017-02-28 06:00,28,470.75,470.75,470.75,470.75,2
20170701|2017-02-28 06:30,28,470.5,470.5,470.5,470.5,4
20170701|2017-02-28 07:00,28,470.75,471,470.5,471,23
20170701|2017-02-28 07:30,28,471,472,471,472,61
20170701|2017-02-28 08:30,28,471.75,478,471,477.25,869
20170701|2017-02-28 09:00,28,477,483.75,477,483,1266
20170701|2017-02-28 09:30,28,483.25,485.25,475.25,475.25,1344
20170701|2017-02-28 10:00,28,475.5,476.75,473.75,474.25,299
20170701|2017-02-28 10:30,28,474.5,477.75,474.5,476.75,145
20170701|2017-02-28 11:00,28,476.5,477.25,475.75,477,32
20170701|2017-02-28 11:30,28,476.75,478,476.5,478,32
20170701|2017-02-28 12:00,28,477.25,478.5,475.5,475.5,116
20170701|2017-02-28 12:30,28,475.5,476.5,472.5,475,291
20170701|2017-02-28 13:00,28,474.5,476,474,475,256
20170701|2017-02-28 19:00,1,475,475.5,473.25,475,92
20170701|2017-02-28 19:30,1,475.5,476.75,475.5,476.5,80
20170701|2017-02-28 20:00,1,476.25,476.25,476,476.25,15
20170701|2017-02-28 20:30,1,476,476,476,476,26
20170701|2017-02-28 21:00,1,476.75,476.75,476.75,476.75,1
20170701|2017-02-28 21:30,1,476.75,476.75,476.75,476.75,2
20170701|2017-02-28 23:00,1,476.75,476.75,476.75,476.75,2
20170701|2017-02-28 23:30,1,476,476,476,476,67
20170701|2017-03-01 01:00,1,475.5,475.5,475.25,475.25,7
20170701|2017-03-01 01:30,1,475.75,477,475.75,477,8
20170701|2017-03-01 02:00,1,477,477.5,477,477.5,12
20170701|2017-03-01 02:30,1,478,478,477.75,477.75,4
20170701|2017-03-01 03:00,1,478.25,478.75,478.25,478.75,5
20170701|2017-03-01 03:30,1,479.25,480.25,478,480.25,94
20170701|2017-03-01 04:00,1,481,481.5,481,481.5,61
20170701|2017-03-01 04:30,1,481.5,482.75,481,482,56
20170701|2017-03-01 05:00,1,482,482.25,481,481,25
20170701|2017-03-01 05:30,1,480.75,480.75,480.75,480.75,1
20170701|2017-03-01 06:00,1,481.5,483.5,481.5,481.5,69
20170701|2017-03-01 06:30,1,482.25,482.25,481.5,481.5,3
20170701|2017-03-01 07:00,1,481.5,482.25,480.75,480.75,19
20170701|2017-03-01 07:30,1,480.75,481,480.75,481,4
20170701|2017-03-01 08:30,1,480.75,484,478.5,483.75,472
20170701|2017-03-01 09:00,1,484,485,482.25,483,402
20170701|2017-03-01 09:30,1,483.25,484.5,481.25,481.25,252
20170701|2017-03-01 10:00,1,481,481.5,479.75,480.25,145
20170701|2017-03-01 10:30,1,480.25,481.75,479.75,481.25,81
20170701|2017-03-01 11:00,1,480.75,481.5,479.75,481.25,90
20170701|2017-03-01 11:30,1,481,482,480.5,480.75,153
20170701|2017-03-01 12:00,1,480.5,482.75,480.5,482.75,102
20170701|2017-03-01 12:30,1,483,485.5,482.25,483.75,289
20170701|2017-03-01 13:00,1,484.5,489,484.25,488.5,415
20170701|2017-03-01 19:00,2,488.5,489.25,487.5,489.25,252
20170701|2017-03-01 19:30,2,489.5,490,489.5,490,37
20170701|2017-03-01 20:00,2,489.5,489.5,489.5,489.5,4
20170701|2017-03-01 21:00,2,489.5,489.5,489.5,489.5,4
20170701|2017-03-01 21:30,2,489.5,489.5,489.25,489.25,17
20170701|2017-03-01 22:30,2,489.5,489.75,489.5,489.75,7
20170701|2017-03-01 23:00,2,489.5,489.5,489.5,489.5,1
20170701|2017-03-01 23:30,2,489.75,489.75,489.5,489.75,29
20170701|2017-03-02 00:00,2,489.75,489.75,489.75,489.75,8
20170701|2017-03-02 00:30,2,489.75,489.75,489.75,489.75,3
20170701|2017-03-02 01:00,2,489.75,489.75,489.75,489.75,3
20170701|2017-03-02 01:30,2,489.5,489.5,489.5,489.5,31
20170701|2017-03-02 03:00,2,489.25,489.5,489.25,489.5,6
20170701|2017-03-02 03:30,2,489.25,489.5,489,489,4
20170701|2017-03-02 04:00,2,488.5,488.5,487.75,488,34
20170701|2017-03-02 04:30,2,488,488,487.25,487.25,17
20170701|2017-03-02 05:00,2,487.25,487.25,486.5,487.25,26
20170701|2017-03-02 06:30,2,487.5,487.5,487.5,487.5,3
20170701|2017-03-02 07:00,2,486.75,487.25,486.5,487.25,18
20170701|2017-03-02 07:30,2,486,486.5,485.75,485.75,4
20170701|2017-03-02 08:30,2,485.25,489.25,484.5,488.25,936
20170701|2017-03-02 09:00,2,487.5,487.5,483.25,487,501
20170701|2017-03-02 09:30,2,487,487.25,485.25,487,220
20170701|2017-03-02 10:00,2,487,487,485.5,486.5,187
20170701|2017-03-02 10:30,2,486.75,487,486,487,122
20170701|2017-03-02 11:00,2,487.25,487.75,484.25,484.5,143
20170701|2017-03-02 11:30,2,484.75,486,484.5,484.5,74
20170701|2017-03-02 12:00,2,484.25,484.25,480.5,481,567
20170701|2017-03-02 12:30,2,481.25,483,481,482.25,171
20170701|2017-03-02 13:00,2,482,483,480.5,480.5,251
20170701|2017-03-02 19:00,3,480.5,480.5,480,480.5,31
20170701|2017-03-02 19:30,3,480.25,480.25,480.25,480.25,25
20170701|2017-03-02 20:00,3,480.75,481,480.5,480.5,12
20170701|2017-03-02 21:00,3,480.5,480.5,480.25,480.25,12
20170701|2017-03-02 21:30,3,480,480,480,480,14
20170701|2017-03-02 22:00,3,480,480,480,480,4
20170701|2017-03-02 22:30,3,480,480,480,480,49
20170701|2017-03-02 23:30,3,480.25,480.25,480.25,480.25,1
20170701|2017-03-03 00:00,3,480.25,480.5,480.25,480.5,35
20170701|2017-03-03 00:30,3,480.5,480.5,480,480,31
20170701|2017-03-03 01:00,3,480,480,479,480,148
20170701|2017-03-03 01:30,3,479.5,479.75,479.5,479.75,6
20170701|2017-03-03 02:00,3,479.25,479.5,479.25,479.25,18
20170701|2017-03-03 03:00,3,479.25,479.25,478.75,478.75,12
20170701|2017-03-03 03:30,3,479,479.25,479,479.25,16
20170701|2017-03-03 04:00,3,479.25,479.25,478.5,478.5,12
20170701|2017-03-03 04:30,3,479,479,479,479,21
20170701|2017-03-03 05:00,3,478,478.25,477.75,478.25,21
20170701|2017-03-03 06:00,3,478.5,478.5,478.5,478.5,1
20170701|2017-03-03 06:30,3,479,480.25,479,480.25,9
20170701|2017-03-03 07:00,3,480.25,480.5,479.75,480,149
20170701|2017-03-03 07:30,3,480,480,480,480,60
20170701|2017-03-03 08:30,3,480.5,482,477.5,478.5,421
20170701|2017-03-03 09:00,3,479,479.75,478.25,478.5,235
20170701|2017-03-03 09:30,3,478.25,480.5,477.75,478.75,118
20170701|2017-03-03 10:00,3,479.25,481.75,479.25,481.25,153
20170701|2017-03-03 10:30,3,481.25,482,480.75,481.75,188
20170701|2017-03-03 11:00,3,481.75,482,481.25,482,174
20170701|2017-03-03 11:30,3,482,483,481.25,482,244
20170701|2017-03-03 12:00,3,481.75,482,481.25,481.5,134
20170701|2017-03-03 12:30,3,481.5,482.25,480.75,482.25,100
20170701|2017-03-03 13:00,3,482.5,484.75,482.5,482.5,476
20170701|2017-03-05 19:00,6,484.5,486.25,484.5,485.75,230
20170701|2017-03-05 19:30,6,485.5,485.75,485.5,485.75,15
20170701|2017-03-05 21:00,6,487,487.25,487,487,12
20170701|2017-03-05 22:00,6,487.75,487.75,487.75,487.75,1
20170701|2017-03-05 22:30,6,487.25,487.25,487.25,487.25,1
20170701|2017-03-06 00:00,6,488,488.75,488,488.75,31
20170701|2017-03-06 00:30,6,488.25,488.25,488.25,488.25,2
20170701|2017-03-06 01:00,6,487.25,487.25,487.25,487.25,4
20170701|2017-03-06 01:30,6,486.25,486.25,486.25,486.25,1
20170701|2017-03-06 02:00,6,487.25,487.25,487.25,487.25,1
20170701|2017-03-06 02:30,6,488.25,489.25,488.25,489.25,45
20170701|2017-03-06 03:00,6,489.25,489.25,488.5,488.5,64
20170701|2017-03-06 03:30,6,488,488.25,488,488.25,6
20170701|2017-03-06 04:00,6,488,488.25,488,488,46
20170701|2017-03-06 04:30,6,488,488,487.75,487.75,8
20170701|2017-03-06 05:00,6,487.5,487.5,487.5,487.5,3
20170701|2017-03-06 05:30,6,487.75,487.75,487.75,487.75,4
20170701|2017-03-06 06:00,6,487.75,488,487.75,488,3
20170701|2017-03-06 07:00,6,488.5,488.5,488.5,488.5,10
20170701|2017-03-06 07:30,6,490,490,489.5,489.75,28
20170701|2017-03-06 08:30,6,490,490.25,486.75,487.75,309
20170701|2017-03-06 09:00,6,488.25,489.25,487.5,489,172
20170701|2017-03-06 09:30,6,488.5,488.75,485.75,486.5,239
20170701|2017-03-06 10:00,6,486.5,486.75,485.25,485.5,142
20170701|2017-03-06 10:30,6,485.75,487.75,485.75,487,125
20170701|2017-03-06 11:00,6,487,487.75,486.5,486.5,211
20170701|2017-03-06 11:30,6,486.5,487.5,485.25,486,292
20170701|2017-03-06 12:00,6,486.75,487.25,485.75,486.75,49
20170701|2017-03-06 12:30,6,487,487,485.25,485.75,62
20170701|2017-03-06 13:00,6,486,486.5,484,486.25,238
20170701|2017-03-06 19:00,7,486.25,487.25,486,487.25,22
20170701|2017-03-06 19:30,7,487,487,486.75,486.75,2
20170701|2017-03-06 20:30,7,486.5,486.5,486.5,486.5,2
20170701|2017-03-06 21:00,7,487,487.5,487,487.25,27
20170701|2017-03-06 21:30,7,487.25,487.25,487.25,487.25,11
20170701|2017-03-06 22:00,7,487.25,487.25,487.25,487.25,4
20170701|2017-03-06 22:30,7,487.5,487.5,487,487,33
20170701|2017-03-06 23:00,7,487,487,487,487,8
20170701|2017-03-07 00:00,7,487.75,487.75,487.75,487.75,2
20170701|2017-03-07 00:30,7,488,488.75,488,488,116
20170701|2017-03-07 01:00,7,487.75,487.75,487.75,487.75,3
20170701|2017-03-07 01:30,7,487.5,487.5,487.5,487.5,2
20170701|2017-03-07 02:00,7,487.75,487.75,487.5,487.5,15
20170701|2017-03-07 02:30,7,487.5,487.5,487.25,487.5,14
20170701|2017-03-07 03:00,7,487.25,487.25,487.25,487.25,1
20170701|2017-03-07 03:30,7,487,487,487,487,12
20170701|2017-03-07 04:30,7,486,486,486,486,10
20170701|2017-03-07 06:00,7,485.75,485.75,485.75,485.75,2
20170701|2017-03-07 06:30,7,485.5,485.5,485,485,20
20170701|2017-03-07 07:00,7,484.75,484.75,483,483,222
20170701|2017-03-07 07:30,7,483.25,483.75,483.25,483.75,6
20170701|2017-03-07 08:30,7,484,484.25,477.25,478.25,515
20170701|2017-03-07 09:00,7,478.25,481.25,477.5,481,210
20170701|2017-03-07 09:30,7,480.75,481,479.25,480.75,246
20170701|2017-03-07 10:00,7,480.5,480.5,477.75,477.75,332
20170701|2017-03-07 10:30,7,478,479.75,477.75,478.5,148
20170701|2017-03-07 11:00,7,478.25,481.25,478.25,481,286
20170701|2017-03-07 11:30,7,481,482.75,480.5,482,161
20170701|2017-03-07 12:00,7,482,482.25,481.25,482,38
20170701|2017-03-07 12:30,7,482,483.25,480.5,483,138
20170701|2017-03-07 13:00,7,483.25,486,483.25,485.75,387
20170701|2017-03-07 19:00,8,484.5,485.5,483.75,483.75,66
20170701|2017-03-07 19:30,8,482.25,482.75,482.25,482.75,3
20170701|2017-03-07 20:00,8,482.75,482.75,482.25,482.25,4
20170701|2017-03-07 20:30,8,482.5,482.5,482.5,482.5,3
20170701|2017-03-07 21:00,8,483,483.25,483,483.25,2
20170701|2017-03-07 23:00,8,482.25,482.25,482.25,482.25,4
20170701|2017-03-07 23:30,8,482.5,483.25,482.5,483.25,10
20170701|2017-03-08 02:00,8,482,482,481.75,481.75,208
20170701|2017-03-08 02:30,8,482,482.25,481.75,481.75,6
20170701|2017-03-08 03:00,8,481.75,481.75,481.75,481.75,2
20170701|2017-03-08 04:00,8,482.25,482.25,482.25,482.25,1
20170701|2017-03-08 05:00,8,482.25,482.25,481.75,481.75,102
20170701|2017-03-08 06:00,8,482,482,481.25,481.75,41
20170701|2017-03-08 06:30,8,482.5,483,482.5,483,5
20170701|2017-03-08 07:00,8,483,484,482.75,484,30
20170701|2017-03-08 07:30,8,484,484,483.5,483.5,4
20170701|2017-03-08 08:30,8,483,484,481,482.25,144
20170701|2017-03-08 09:00,8,482.5,482.5,481.75,482,48
20170701|2017-03-08 09:30,8,482.25,483,478,479.5,435
20170701|2017-03-08 10:00,8,479.5,481.25,479.5,480,131
20170701|2017-03-08 10:30,8,480,480.25,478.75,479.75,153
20170701|2017-03-08 11:00,8,479.25,481.25,479,480.75,120
20170701|2017-03-08 11:30,8,480.75,480.75,478.5,478.5,56
20170701|2017-03-08 12:00,8,478.5,478.5,476.25,477.75,136
20170701|2017-03-08 12:30,8,478,478.75,477,478.75,53
20170701|2017-03-08 13:00,8,478.75,479,476.25,478,494
20170701|2017-03-08 19:00,9,477.25,479,477.25,478.75,7
20170701|2017-03-08 19:30,9,478.5,479.75,478.5,479.75,52
20170701|2017-03-08 20:00,9,478.75,478.75,478.75,478.75,1
20170701|2017-03-08 21:00,9,478.25,478.25,478.25,478.25,4
20170701|2017-03-08 21:30,9,478,478,477.75,477.75,6
20170701|2017-03-08 22:30,9,477.75,477.75,477.75,477.75,1
20170701|2017-03-08 23:30,9,477.75,478.5,477.75,478.5,44
20170701|2017-03-09 00:00,9,479,479,478.75,478.75,4
20170701|2017-03-09 01:00,9,478.25,478.25,478.25,478.25,2
20170701|2017-03-09 01:30,9,478.25,478.25,478.25,478.25,1
20170701|2017-03-09 02:00,9,478.25,478.25,478.25,478.25,2
20170701|2017-03-09 02:30,9,478,478,477.25,477.25,6
20170701|2017-03-09 03:00,9,477,477,476.25,476.25,44
20170701|2017-03-09 03:30,9,476.25,476.25,475.75,475.75,13
20170701|2017-03-09 04:30,9,475.5,475.5,475.5,475.5,1
20170701|2017-03-09 05:00,9,475.5,475.75,475.5,475.5,11
20170701|2017-03-09 05:30,9,475.75,475.75,475.75,475.75,1
20170701|2017-03-09 06:00,9,475.75,475.75,475.75,475.75,2
20170701|2017-03-09 06:30,9,475.25,475.75,475.25,475.5,63
20170701|2017-03-09 07:00,9,475.75,475.75,475.75,475.75,51
20170701|2017-03-09 07:30,9,476,476,476,476,7
20170701|2017-03-09 08:30,9,476,480.25,475.75,477,315
20170701|2017-03-09 09:00,9,476.75,477,474.5,474.5,220
20170701|2017-03-09 09:30,9,474.5,476,472.5,474.75,382
20170701|2017-03-09 10:00,9,474.75,477,473.75,477,235
20170701|2017-03-09 10:30,9,477.25,478.5,475,476,365
20170701|2017-03-09 11:00,9,475.25,478,474.25,474.5,451
20170701|2017-03-09 11:30,9,474.5,475.5,472.75,473.25,232
20170701|2017-03-09 12:00,9,473.25,474.5,473,473,140
20170701|2017-03-09 12:30,9,473.25,473.5,472.5,473.25,174
20170701|2017-03-09 13:00,9,473.25,475.75,472.5,475,335
20170701|2017-03-09 19:00,10,475.5,476.75,474.75,474.75,26
20170701|2017-03-09 19:30,10,474.25,474.25,474,474,15
20170701|2017-03-09 20:00,10,474.25,474.75,474.25,474.25,19
20170701|2017-03-09 20:30,10,474.75,475,474.25,474.5,34
20170701|2017-03-09 21:00,10,474.5,474.75,474,474,19
20170701|2017-03-09 21:30,10,473.75,473.75,473.25,473.25,32
20170701|2017-03-09 22:00,10,473.75,474,473.75,474,7
20170701|2017-03-09 23:00,10,473.75,473.75,473.75,473.75,20
20170701|2017-03-09 23:30,10,473.5,473.5,473.5,473.5,1
20170701|2017-03-10 00:30,10,473.25,473.25,473.25,473.25,1
20170701|2017-03-10 01:00,10,473,473.5,473,473.25,158
20170701|2017-03-10 01:30,10,473,473,473,473,27
20170701|2017-03-10 02:00,10,473,473.25,473,473,86
20170701|2017-03-10 02:30,10,473,473.25,472.75,473.25,12
20170701|2017-03-10 03:00,10,473.5,473.5,473.5,473.5,1
20170701|2017-03-10 03:30,10,473.5,474,473.5,474,27
20170701|2017-03-10 04:00,10,473.75,473.75,473.75,473.75,2
20170701|2017-03-10 04:30,10,473.5,473.5,473.5,473.5,2
20170701|2017-03-10 05:30,10,473.5,473.5,473.5,473.5,1
20170701|2017-03-10 06:00,10,473.75,473.75,473.5,473.5,60
20170701|2017-03-10 06:30,10,473,473.25,473,473.25,3
20170701|2017-03-10 07:00,10,473,473,473,473,2
20170701|2017-03-10 07:30,10,473.5,473.5,473.5,473.5,13
20170701|2017-03-10 08:30,10,473.25,475.5,471.75,474.75,596
20170701|2017-03-10 09:00,10,474,474.5,473.5,474,130
20170701|2017-03-10 09:30,10,473.75,473.75,472,472.5,119
20170701|2017-03-10 10:00,10,472.5,472.75,472,472,76
20170701|2017-03-10 10:30,10,472.25,472.5,471,471,56
20170701|2017-03-10 11:00,10,471.25,471.5,470.5,471.5,101
20170701|2017-03-10 11:30,10,471.5,471.75,469.75,470,169
20170701|2017-03-10 12:00,10,469.75,470.5,466.75,467,545
20170701|2017-03-10 12:30,10,466.75,468,465.5,467.75,469
20170701|2017-03-10 13:00,10,467.75,468.75,466.75,467,318
20170701|2017-03-12 19:00,13,468,468,466.5,467,56
20170701|2017-03-12 19:30,13,467,467,466.75,466.75,6
20170701|2017-03-12 20:00,13,467,468,467,467.25,14
20170701|2017-03-12 20:30,13,467,467,466,466.25,19
20170701|2017-03-12 21:00,13,466.5,466.5,465.75,466,44
20170701|2017-03-12 21:30,13,466,466,465.75,466,79
20170701|2017-03-12 22:00,13,465.75,465.75,465.5,465.5,54
20170701|2017-03-12 22:30,13,465.5,465.5,465.25,465.25,2
20170701|2017-03-13 01:00,13,465.5,465.5,465.5,465.5,27
20170701|2017-03-13 01:30,13,465.25,465.25,465.25,465.25,10
20170701|2017-03-13 02:00,13,465.5,465.5,465.5,465.5,1
20170701|2017-03-13 02:30,13,465.5,465.5,464.5,464.5,41
20170701|2017-03-13 03:00,13,464.5,464.5,462,462,123
20170701|2017-03-13 03:30,13,462,462.5,462,462.25,15
20170701|2017-03-13 04:00,13,462,462.75,462,462.75,9
20170701|2017-03-13 04:30,13,463.25,463.75,463.25,463.75,2
20170701|2017-03-13 05:00,13,463.5,463.5,463.5,463.5,1
20170701|2017-03-13 05:30,13,462.75,463,462.25,462.5,57
20170701|2017-03-13 06:00,13,462.75,463.25,462.75,463,93
20170701|2017-03-13 06:30,13,463.25,463.25,462.75,462.75,53
20170701|2017-03-13 07:00,13,462.25,462.75,462.25,462.75,53
20170701|2017-03-13 07:30,13,462.5,462.75,462.25,462.75,35
20170701|2017-03-13 08:30,13,463,463,459.25,460,1090
20170701|2017-03-13 09:00,13,459.75,460,457.75,458.25,621
20170701|2017-03-13 09:30,13,458.25,459,457.25,457.75,556
20170701|2017-03-13 10:00,13,457.75,458,457,457.25,285
20170701|2017-03-13 10:30,13,457.25,458.25,457,458,202
20170701|2017-03-13 11:00,13,458.25,459,458.25,458.25,114
20170701|2017-03-13 11:30,13,458.25,458.75,456.5,456.75,346
20170701|2017-03-13 12:00,13,456.75,457,455.75,456,345
20170701|2017-03-13 12:30,13,456.25,456.25,455,455.25,525
20170701|2017-03-13 13:00,13,455,455.5,454.5,455,643
20170701|2017-03-13 19:00,14,457,457,455.5,455.75,83
20170701|2017-03-13 19:30,14,456,456.75,455.75,456.75,57
20170701|2017-03-13 20:00,14,456.5,456.75,456,456,32
20170701|2017-03-13 20:30,14,456.25,456.75,456,456,22
20170701|2017-03-13 21:00,14,456.5,456.5,456,456.5,12
20170701|2017-03-13 22:00,14,456,456,456,456,68
20170701|2017-03-13 22:30,14,456,456,455.75,456,67
20170701|2017-03-13 23:00,14,456,456.25,456,456,53
20170701|2017-03-13 23:30,14,456,456,455.75,456,19
20170701|2017-03-14 00:00,14,456,456,456,456,18
20170701|2017-03-14 00:30,14,456,456,455.75,455.75,7
20170701|2017-03-14 01:00,14,455.75,455.75,455.75,455.75,5
20170701|2017-03-14 02:00,14,455.75,455.75,455.75,455.75,3
20170701|2017-03-14 02:30,14,455.5,455.5,455.5,455.5,2
20170701|2017-03-14 03:00,14,455.5,455.5,455.25,455.25,13
20170701|2017-03-14 03:30,14,455,455,454.75,454.75,6
20170701|2017-03-14 04:00,14,455.25,455.25,455.25,455.25,22
20170701|2017-03-14 04:30,14,455.25,455.75,455,455.5,28
20170701|2017-03-14 06:00,14,454.75,454.75,454.5,454.5,42
20170701|2017-03-14 06:30,14,454.75,454.75,454.25,454.25,7
20170701|2017-03-14 07:00,14,454.25,454.25,453.25,453.75,43
20170701|2017-03-14 07:30,14,454,454,453.5,453.75,15
20170701|2017-03-14 08:30,14,454.5,455.5,452.75,453.5,548
20170701|2017-03-14 09:00,14,453.75,458,453.5,456.75,443
20170701|2017-03-14 09:30,14,457,457,455.25,456.75,210
20170701|2017-03-14 10:00,14,456.75,457,453.5,453.75,635
20170701|2017-03-14 10:30,14,454,454.25,452.25,453.5,223
20170701|2017-03-14 11:00,14,453.25,453.75,452.25,453.75,319
20170701|2017-03-14 11:30,14,453.75,453.75,451.75,451.75,394
20170701|2017-03-14 12:00,14,451.5,452.5,451.25,452,644
20170701|2017-03-14 12:30,14,452,453.25,451.5,453.25,420
20170701|2017-03-14 13:00,14,453,457,453,454.5,407
20170701|2017-03-14 19:00,15,455,455.25,455,455.25,20
20170701|2017-03-14 19:30,15,455.5,455.5,455.5,455.5,1
20170701|2017-03-14 20:00,15,455.25,455.5,455,455,106
20170701|2017-03-14 20:30,15,454.75,454.75,454.75,454.75,4
20170701|2017-03-14 21:00,15,454.5,454.5,454.25,454.25,18
20170701|2017-03-14 21:30,15,454.25,454.5,454.25,454.5,54
20170701|2017-03-15 01:30,15,456,456,456,456,1
20170701|2017-03-15 02:00,15,456,456,456,456,1
20170701|2017-03-15 02:30,15,456.5,457.75,456.5,457.75,11
20170701|2017-03-15 03:00,15,457.5,457.5,457.5,457.5,5
20170701|2017-03-15 03:30,15,457.75,458.75,457.75,458.75,36
20170701|2017-03-15 04:00,15,459,461,459,460.75,73
20170701|2017-03-15 04:30,15,461,461.5,460.75,461.25,58
20170701|2017-03-15 05:00,15,461.25,461.5,460.5,461,97
20170701|2017-03-15 05:30,15,461,462.25,461,462.25,80
20170701|2017-03-15 06:00,15,462.25,464,461.75,461.75,18
20170701|2017-03-15 06:30,15,461.75,461.75,461,461,93
20170701|2017-03-15 07:00,15,461,461.5,460.5,461.5,35
20170701|2017-03-15 07:30,15,461.5,461.5,460.75,460.75,10
20170701|2017-03-15 08:30,15,460.75,460.75,457.25,459,576
20170701|2017-03-15 09:00,15,458.75,459,456.5,458.25,259
20170701|2017-03-15 09:30,15,458.25,459,457.25,457.75,158
20170701|2017-03-15 10:00,15,457.75,460.75,457.75,460.5,255
20170701|2017-03-15 10:30,15,460.5,460.75,459.25,459.25,44
20170701|2017-03-15 11:00,15,458.75,459.75,458.5,459,115
20170701|2017-03-15 11:30,15,459,459,457.75,458,84
20170701|2017-03-15 12:00,15,458,458.5,457,458.5,151
20170701|2017-03-15 12:30,15,458.5,459.5,458.5,459.5,279
20170701|2017-03-15 13:00,15,459.5,460,458.5,459.25,512
20170701|2017-03-15 19:00,16,459,460,459,460,162
20170701|2017-03-15 19:30,16,460.5,460.5,460.5,460.5,1
20170701|2017-03-15 20:00,16,461,461.5,461,461.5,9
20170701|2017-03-15 20:30,16,461.75,462,461.75,462,3
20170701|2017-03-15 21:00,16,461.75,461.75,461.75,461.75,1
20170701|2017-03-15 21:30,16,461.75,462,461.75,462,10
20170701|2017-03-15 22:00,16,462,462,462,462,5
20170701|2017-03-15 23:00,16,463,463,463,463,1
20170701|2017-03-16 00:00,16,462.75,463.25,462.75,463.25,91
20170701|2017-03-16 01:30,16,463.75,464.25,463.75,464.25,13
20170701|2017-03-16 02:00,16,464.25,464.5,463.5,463.75,20
20170701|2017-03-16 03:00,16,462.75,463,462.75,463,19
20170701|2017-03-16 03:30,16,462.75,463.75,462.75,463.75,5
20170701|2017-03-16 04:00,16,463.5,463.5,463.5,463.5,14
20170701|2017-03-16 04:30,16,462.25,462.5,462.25,462.5,5
20170701|2017-03-16 05:00,16,462.75,462.75,462.5,462.5,2
20170701|2017-03-16 05:30,16,461.75,462,461.75,461.75,7
20170701|2017-03-16 06:00,16,461.5,461.5,461.25,461.25,4
20170701|2017-03-16 06:30,16,461.25,461.75,461.25,461.75,3
20170701|2017-03-16 07:00,16,461.5,463.25,461.5,463.25,16
20170701|2017-03-16 07:30,16,463,463,462,462,64
20170701|2017-03-16 08:30,16,461,462,459.5,461.25,456
20170701|2017-03-16 09:00,16,461,461.75,459.25,460.5,246
20170701|2017-03-16 09:30,16,460.5,462.75,460,462.25,235
20170701|2017-03-16 10:00,16,462.25,462.5,461.25,461.75,137
20170701|2017-03-16 10:30,16,461.25,461.5,460.75,461.5,57
20170701|2017-03-16 11:00,16,461.5,461.75,459.5,459.5,140
20170701|2017-03-16 11:30,16,459.5,461.5,459,461.5,226
20170701|2017-03-16 12:00,16,461.5,462,461,462,67
20170701|2017-03-16 12:30,16,462.25,463.25,461.75,463,260
20170701|2017-03-16 13:00,16,463.25,463.5,461.5,461.75,283
20170701|2017-03-16 19:00,17,461,462,461,462,52
20170701|2017-03-16 19:30,17,462.75,462.75,461.5,461.5,4
20170701|2017-03-16 21:00,17,461.25,461.25,461,461.25,18
20170701|2017-03-16 21:30,17,461.5,462,461.5,462,6
20170701|2017-03-16 22:00,17,461.5,461.5,461.25,461.25,25
20170701|2017-03-17 03:00,17,462,462,462,462,3
20170701|2017-03-17 03:30,17,462,462,462,462,3
20170701|2017-03-17 04:00,17,462.5,462.5,462.5,462.5,3
20170701|2017-03-17 04:30,17,461.75,461.75,461.75,461.75,2
20170701|2017-03-17 05:30,17,461.75,462,461.75,462,16
20170701|2017-03-17 06:00,17,461.75,461.75,461.75,461.75,7
20170701|2017-03-17 06:30,17,462,462,462,462,6
20170701|2017-03-17 07:00,17,461.75,462,461.75,461.75,26
20170701|2017-03-17 07:30,17,462,462.5,462,462.5,18
20170701|2017-03-17 08:30,17,462.75,463,461,462.5,345
20170701|2017-03-17 09:00,17,462.25,466,462,465,374
20170701|2017-03-17 09:30,17,464.5,465.75,464.25,464.75,93
20170701|2017-03-17 10:00,17,465,465.5,463,463.75,64
20170701|2017-03-17 10:30,17,463.5,463.5,462.5,462.75,79
20170701|2017-03-17 11:00,17,463.25,464.25,463.25,463.75,64
20170701|2017-03-17 11:30,17,463.5,463.75,463,463.75,45
20170701|2017-03-17 12:00,17,464,465.75,464,464.5,216
20170701|2017-03-17 12:30,17,464.25,465.25,463.75,465.25,80
20170701|2017-03-17 13:00,17,465.5,466,464.5,465.25,327
20170701|2017-03-19 19:00,20,467,469,467,468.25,156
20170701|2017-03-19 19:30,20,468.75,469,468.75,469,3
20170701|2017-03-19 20:00,20,469.25,469.25,469,469.25,10
20170701|2017-03-19 20:30,20,468.75,468.75,468.75,468.75,14
20170701|2017-03-19 21:00,20,469.25,469.25,469,469,40
20170701|2017-03-19 21:30,20,469.25,469.25,469.25,469.25,2
20170701|2017-03-19 22:00,20,469.25,469.25,469,469.25,27
20170701|2017-03-19 23:00,20,468.75,468.75,468.75,468.75,1
20170701|2017-03-20 01:00,20,469,469,468.75,468.75,30
20170701|2017-03-20 02:00,20,468.5,468.5,468.5,468.5,41
20170701|2017-03-20 02:30,20,468.75,469.5,468.75,469.5,21
20170701|2017-03-20 03:00,20,469.5,470,469.25,469.25,50
20170701|2017-03-20 03:30,20,468.5,468.75,468.5,468.75,6
20170701|2017-03-20 04:00,20,468.5,468.75,468.5,468.5,12
20170701|2017-03-20 04:30,20,468,468.5,468,468.5,52
20170701|2017-03-20 05:00,20,468,468,468,468,8
20170701|2017-03-20 05:30,20,468,468,467,467,66
20170701|2017-03-20 06:00,20,466.75,466.75,466.25,466.5,13
20170701|2017-03-20 06:30,20,466.5,466.5,466.25,466.25,17
20170701|2017-03-20 07:00,20,465.75,466,465,466,47
20170701|2017-03-20 07:30,20,466.25,466.25,466.25,466.25,3
20170701|2017-03-20 08:30,20,465.5,465.5,460.5,461,480
20170701|2017-03-20 09:00,20,461.5,462.75,460.25,462,94
20170701|2017-03-20 09:30,20,462,462,458.5,459.75,397
20170701|2017-03-20 10:00,20,459.75,459.75,457.25,457.25,275
20170701|2017-03-20 10:30,20,457.25,459.5,457,458.5,117
20170701|2017-03-20 11:00,20,458.5,458.75,457.75,458.5,55
20170701|2017-03-20 11:30,20,458.75,458.75,456.5,457.25,156
20170701|2017-03-20 12:00,20,457,457,455.5,456.5,404
20170701|2017-03-20 12:30,20,456.75,458.75,456.75,457,321
20170701|2017-03-20 13:00,20,457,457.75,456.5,457,249
20170701|2017-03-20 19:00,21,456.75,457.75,456.75,457.75,38
20170701|2017-03-20 19:30,21,457,457,456.25,456.25,62
20170701|2017-03-20 20:00,21,455.5,455.5,455.5,455.5,5
20170701|2017-03-20 20:30,21,455.75,455.75,455.25,455.25,9
20170701|2017-03-20 21:00,21,455,455,455,455,47
20170701|2017-03-20 21:30,21,455,455.25,455,455.25,4
20170701|2017-03-20 22:00,21,455,455,454.5,454.5,101
20170701|2017-03-20 22:30,21,454.5,454.5,454.5,454.5,2
20170701|2017-03-20 23:00,21,454,454,454,454,8
20170701|2017-03-20 23:30,21,454,454,454,454,22
20170701|2017-03-21 00:00,21,454,454,453.75,453.75,10
20170701|2017-03-21 01:00,21,454,454,453.75,453.75,28
20170701|2017-03-21 01:30,21,454,454,454,454,48
20170701|2017-03-21 02:00,21,454,454,454,454,12
20170701|2017-03-21 03:00,21,453.75,454.25,453.75,454,50
20170701|2017-03-21 03:30,21,453.75,453.75,452.5,452.75,192
20170701|2017-03-21 04:00,21,452.5,454.75,452.5,454.75,41
20170701|2017-03-21 04:30,21,454.5,454.5,453.25,454.25,95
20170701|2017-03-21 05:00,21,454,454,454,454,5
20170701|2017-03-21 05:30,21,454,454,453.75,453.75,13
20170701|2017-03-21 06:00,21,453.75,454,453.5,453.5,40
20170701|2017-03-21 06:30,21,453.75,454,453.75,454,8
20170701|2017-03-21 07:00,21,453.75,454.75,453.75,454,7
20170701|2017-03-21 07:30,21,453.5,453.5,453.5,453.5,3
20170701|2017-03-21 08:30,21,453,453.75,451.75,452.25,831
20170701|2017-03-21 09:00,21,452.25,452.25,450,451.5,921
20170701|2017-03-21 09:30,21,451.25,451.5,449.75,450.25,582
20170701|2017-03-21 10:00,21,450.25,450.25,447.25,448.5,1164
20170701|2017-03-21 10:30,21,448.25,451.25,447.75,450.75,354
20170701|2017-03-21 11:00,21,450.5,453.75,450.5,453,534
20170701|2017-03-21 11:30,21,452.75,453,451.5,452.75,119
20170701|2017-03-21 12:00,21,453.25,453.5,451.5,452.25,317
20170701|2017-03-21 12:30,21,452,452,449.75,450.5,293
20170701|2017-03-21 13:00,21,450.75,450.75,449.75,450,865
20170701|2017-03-21 19:00,22,451,451,449.25,449.5,226
20170701|2017-03-21 19:30,22,449.75,449.75,449.5,449.75,12
20170701|2017-03-21 20:00,22,449.5,449.5,449.5,449.5,1
20170701|2017-03-21 20:30,22,448.75,449,448.75,449,11
20170701|2017-03-21 21:00,22,448.75,448.75,448.5,448.5,46
20170701|2017-03-21 21:30,22,448.25,448.5,448.25,448.5,10
20170701|2017-03-21 22:00,22,448.5,448.5,448.25,448.25,46
20170701|2017-03-22 00:00,22,448.25,448.25,448.25,448.25,2
20170701|2017-03-22 00:30,22,448.25,448.25,448,448,4
20170701|2017-03-22 02:00,22,448,448.25,448,448.25,6
20170701|2017-03-22 02:30,22,448,448,447.75,447.75,22
20170701|2017-03-22 03:00,22,447.5,447.5,446.75,446.75,26
20170701|2017-03-22 03:30,22,446.75,447,446.75,447,9
20170701|2017-03-22 04:00,22,446.75,448,446.5,448,37
20170701|2017-03-22 04:30,22,448.25,448.25,447.75,448,32
20170701|2017-03-22 05:00,22,448.25,448.5,447.5,447.5,45
20170701|2017-03-22 06:00,22,447.5,447.5,446.75,447,79
20170701|2017-03-22 06:30,22,447,447,446.5,446.75,53
20170701|2017-03-22 07:00,22,446.5,446.75,445.25,445.75,267
20170701|2017-03-22 07:30,22,446,446.25,445.75,446.25,172
20170701|2017-03-22 08:30,22,447,449,445.75,447.5,803
20170701|2017-03-22 09:00,22,447.5,449,446.75,448.75,279
20170701|2017-03-22 09:30,22,448.75,449,447.75,448.5,376
20170701|2017-03-22 10:00,22,448,448.25,447.25,447.75,210
20170701|2017-03-22 10:30,22,447.75,448.5,447.5,448,402
20170701|2017-03-22 11:00,22,448.25,448.25,447.5,447.75,130
20170701|2017-03-22 11:30,22,448,448,444.5,444.75,639
20170701|2017-03-22 12:00,22,444.75,446,444.75,445.25,388
20170701|2017-03-22 12:30,22,445.5,445.75,444.75,445,390
20170701|2017-03-22 13:00,22,445.25,445.75,443.25,443.25,640
20170701|2017-03-22 19:00,23,443.5,444,443.25,443.75,119
20170701|2017-03-22 19:30,23,443.75,444,443.75,443.75,48
20170701|2017-03-22 20:00,23,443.75,444,443.75,444,35
20170701|2017-03-22 20:30,23,444,445,444,444.75,121
20170701|2017-03-22 21:00,23,445,445,445,445,3
20170701|2017-03-22 21:30,23,444.75,444.75,443.5,443.75,42
20170701|2017-03-22 22:00,23,444,444,443.5,443.5,12
20170701|2017-03-22 22:30,23,444,444,444,444,7
20170701|2017-03-22 23:00,23,444.25,444.25,444.25,444.25,2
20170701|2017-03-22 23:30,23,444.5,444.5,444.5,444.5,2
20170701|2017-03-23 00:00,23,445,445,445,445,1
20170701|2017-03-23 00:30,23,445.25,445.25,445.25,445.25,2
20170701|2017-03-23 01:30,23,445,445.25,445,445.25,19
20170701|2017-03-23 02:00,23,445.25,445.25,445.25,445.25,1
20170701|2017-03-23 03:00,23,445,445,445,445,2
20170701|2017-03-23 03:30,23,445,445,444.75,444.75,14
20170701|2017-03-23 04:00,23,444.75,446,444.75,446,131
20170701|2017-03-23 04:30,23,446,446,446,446,29
20170701|2017-03-23 05:00,23,446,446.5,444.75,444.75,57
20170701|2017-03-23 05:30,23,445,445,444.5,444.5,39
20170701|2017-03-23 06:00,23,444.5,444.5,444.5,444.5,13
20170701|2017-03-23 06:30,23,444.5,444.5,444.25,444.25,16
20170701|2017-03-23 07:00,23,444.5,444.5,444.25,444.25,172
20170701|2017-03-23 07:30,23,444.5,444.75,444,444,185
20170701|2017-03-23 08:30,23,444,445,442.5,442.75,816
20170701|2017-03-23 09:00,23,442.75,446.5,441.25,445.75,1004
20170701|2017-03-23 09:30,23,445.5,446.75,443.5,444.5,386
20170701|2017-03-23 10:00,23,444.5,444.75,443.25,444.75,342
20170701|2017-03-23 10:30,23,444.75,444.75,442.5,443,308
20170701|2017-03-23 11:00,23,443,443.75,442.5,442.75,211
20170701|2017-03-23 11:30,23,442.75,442.75,442,442.75,277
20170701|2017-03-23 12:00,23,443,443,441.75,442,157
20170701|2017-03-23 12:30,23,442,442,440.75,441.5,338
20170701|2017-03-23 13:00,23,441.5,441.75,440.25,441.75,504
20170701|2017-03-23 19:00,24,440.75,442,440.75,441.75,113
20170701|2017-03-23 19:30,24,441,441,440.75,440.75,5
20170701|2017-03-23 20:00,24,441,441.25,441,441,35
20170701|2017-03-23 20:30,24,441,441,440.75,441,19
20170701|2017-03-23 21:00,24,440.75,441,440.5,440.75,103
20170701|2017-03-23 21:30,24,440.5,440.5,440.5,440.5,4
20170701|2017-03-23 22:30,24,440.75,441,440.5,441,28
20170701|2017-03-23 23:00,24,441.25,441.5,441.25,441.5,9
20170701|2017-03-23 23:30,24,442.5,442.5,442.5,442.5,5
20170701|2017-03-24 00:00,24,442.75,442.75,442,442.25,68
20170701|2017-03-24 00:30,24,442.5,442.5,442.25,442.25,55
20170701|2017-03-24 01:00,24,442.25,442.25,441.75,441.75,95
20170701|2017-03-24 01:30,24,442.25,442.25,441.75,441.75,4
20170701|2017-03-24 02:00,24,441.75,442,441.75,442,3
20170701|2017-03-24 02:30,24,442,442,441.75,441.75,7
20170701|2017-03-24 03:00,24,441.5,441.5,441.5,441.5,1
20170701|2017-03-24 03:30,24,441.75,442.25,441.75,442.25,5
20170701|2017-03-24 04:30,24,442,442.5,442,442.5,59
20170701|2017-03-24 05:00,24,442.5,443.25,442,442.75,117
20170701|2017-03-24 05:30,24,442.5,442.5,442.5,442.5,1
20170701|2017-03-24 06:00,24,442.5,442.5,441.75,441.75,58
20170701|2017-03-24 06:30,24,442,442.25,442,442,41
20170701|2017-03-24 07:00,24,442.5,442.5,442,442.5,21
20170701|2017-03-24 07:30,24,442.5,442.5,442.25,442.25,9
20170701|2017-03-24 08:30,24,442.5,444.75,441.5,443.25,726
20170701|2017-03-24 09:00,24,443,443,441.5,441.5,197
20170701|2017-03-24 09:30,24,441,441.5,440.5,441.5,128
20170701|2017-03-24 10:00,24,441.5,441.5,439.25,441,313
20170701|2017-03-24 10:30,24,441.25,441.75,441,441.75,52
20170701|2017-03-24 11:00,24,442,442,440,441.75,431
20170701|2017-03-24 11:30,24,441.75,442,440,440.5,173
20170701|2017-03-24 12:00,24,440.25,440.5,439.75,440,92
20170701|2017-03-24 12:30,24,440.25,441.25,439.75,441.25,489
20170701|2017-03-24 13:00,24,441.5,442,440,442,521
20170701|2017-03-26 19:00,27,441,441.25,440,440.5,232
20170701|2017-03-26 19:30,27,440.25,440.25,440,440,21
20170701|2017-03-26 20:00,27,440.25,440.25,440,440,55
20170701|2017-03-26 20:30,27,439.5,439.5,439,439,56
20170701|2017-03-26 21:00,27,439.25,439.5,439,439,41
20170701|2017-03-26 21:30,27,439.25,439.25,439.25,439.25,5
20170701|2017-03-26 22:00,27,439.25,439.25,439,439,21
20170701|2017-03-26 22:30,27,439,439,439,439,3
20170701|2017-03-26 23:00,27,439,439,438.75,438.75,26
20170701|2017-03-26 23:30,27,438.75,438.75,438.75,438.75,15
20170701|2017-03-27 01:00,27,438.75,438.75,438.5,438.75,16
20170701|2017-03-27 01:30,27,438.5,438.5,438.5,438.5,9
20170701|2017-03-27 02:00,27,438.75,438.75,438.75,438.75,43
20170701|2017-03-27 02:30,27,438.75,439,438.5,439,21
20170701|2017-03-27 03:00,27,438.75,438.75,438.75,438.75,6
20170701|2017-03-27 03:30,27,438.75,438.75,438.75,438.75,2
20170701|2017-03-27 04:00,27,438.5,438.5,438.5,438.5,4
20170701|2017-03-27 04:30,27,438.5,438.5,438.5,438.5,8
20170701|2017-03-27 05:00,27,438.25,438.25,438.25,438.25,1
20170701|2017-03-27 05:30,27,438,438,438,438,16
20170701|2017-03-27 06:00,27,437.75,437.75,437,437,150
20170701|2017-03-27 06:30,27,437,437.75,437,437.75,15
20170701|2017-03-27 07:00,27,437.75,437.75,437.25,437.25,62
20170701|2017-03-27 07:30,27,437.5,437.75,437.5,437.5,11
20170701|2017-03-27 08:30,27,438.75,438.75,435.5,435.5,807
20170701|2017-03-27 09:00,27,435.25,436.25,435,435.25,484
20170701|2017-03-27 09:30,27,435.25,435.5,434.25,435,414
20170701|2017-03-27 10:00,27,434.75,435,434.25,434.5,294
20170701|2017-03-27 10:30,27,434.5,434.5,433.5,433.75,316
20170701|2017-03-27 11:00,27,433.5,434,432.75,433.5,440
20170701|2017-03-27 11:30,27,433.5,433.5,433,433,248
20170701|2017-03-27 12:00,27,433.25,434,433,434,149
20170701|2017-03-27 12:30,27,433.75,434.5,433.5,434,265
20170701|2017-03-27 13:00,27,434,435.75,433,433,419
20170701|2017-03-27 19:00,28,433.75,433.75,432.5,433.5,86
20170701|2017-03-27 19:30,28,433.5,433.75,433.25,433.75,119
20170701|2017-03-27 20:00,28,433.75,434,433.5,434,28
20170701|2017-03-27 20:30,28,434,434.25,434,434,5
20170701|2017-03-27 21:00,28,433.5,433.5,433.5,433.5,11
20170701|2017-03-27 21:30,28,433.75,433.75,433.25,433.25,22
20170701|2017-03-27 22:00,28,433,433.25,433,433.25,2
20170701|2017-03-27 22:30,28,433,433,433,433,5
20170701|2017-03-27 23:00,28,433.25,433.25,433,433,7
20170701|2017-03-28 00:00,28,433,433,433,433,8
20170701|2017-03-28 00:30,28,433.25,433.25,433.25,433.25,1
20170701|2017-03-28 01:00,28,433,433,433,433,11
20170701|2017-03-28 01:30,28,433,433.25,432.75,432.75,14
20170701|2017-03-28 02:00,28,432.75,432.75,432.5,432.75,16
20170701|2017-03-28 02:30,28,432.75,433,432.75,432.75,16
20170701|2017-03-28 03:00,28,432.5,432.5,432,432,29
20170701|2017-03-28 03:30,28,432,432,432,432,3
20170701|2017-03-28 04:00,28,432.25,432.75,432.25,432.5,23
20170701|2017-03-28 04:30,28,432.75,433.25,432.75,433.25,2
20170701|2017-03-28 05:30,28,433.5,434.25,433.5,434.25,79
20170701|2017-03-28 06:00,28,434.25,434.25,434.25,434.25,3
20170701|2017-03-28 06:30,28,435,435,435,435,14
20170701|2017-03-28 07:00,28,435,435.5,435,435.5,7
20170701|2017-03-28 07:30,28,435.5,435.5,435,435.25,92
20170701|2017-03-28 08:30,28,436.5,438.25,435.25,437,494
20170701|2017-03-28 09:00,28,437,437.5,436,436.75,571
20170701|2017-03-28 09:30,28,436.5,440.25,436,440.25,441
20170701|2017-03-28 10:00,28,440,440,437.25,437.75,279
20170701|2017-03-28 10:30,28,437.5,437.5,437,437.25,113
20170701|2017-03-28 11:00,28,436.75,437.25,436.25,437.25,113
20170701|2017-03-28 11:30,28,437,437.5,436.5,436.5,173
20170701|2017-03-28 12:00,28,436.5,437.75,436.5,437.25,316
20170701|2017-03-28 12:30,28,437,437.5,436.25,436.75,213
20170701|2017-03-28 13:00,28,436.75,437.5,436.5,437.5,336
20170701|2017-03-28 19:00,29,437,437.5,437,437,238
20170701|2017-03-28 19:30,29,437,437,437,437,2
20170701|2017-03-28 20:00,29,437,437,437,437,2
20170701|2017-03-28 20:30,29,437.25,437.25,437.25,437.25,1
20170701|2017-03-28 21:00,29,437.5,437.5,437.5,437.5,10
20170701|2017-03-28 21:30,29,437.5,437.5,437.25,437.25,7
20170701|2017-03-28 22:00,29,437,437,437,437,6
20170701|2017-03-28 22:30,29,437,437,437,437,1
20170701|2017-03-28 23:00,29,437.5,437.5,437.5,437.5,3
20170701|2017-03-29 01:00,29,437.5,437.5,437.5,437.5,1
20170701|2017-03-29 02:00,29,437.75,437.75,437.75,437.75,1
20170701|2017-03-29 02:30,29,437.75,437.75,437.75,437.75,8
20170701|2017-03-29 03:00,29,437.75,437.75,437.75,437.75,17
20170701|2017-03-29 03:30,29,437.5,437.5,437.25,437.5,7
20170701|2017-03-29 04:00,29,437.25,437.25,437.25,437.25,14
20170701|2017-03-29 05:00,29,437.5,438.75,437.5,438.5,38
20170701|2017-03-29 05:30,29,439,439.5,439,439.5,46
20170701|2017-03-29 06:00,29,440,440,440,440,1
20170701|2017-03-29 06:30,29,440,440,439.5,439.5,6
20170701|2017-03-29 07:00,29,439.5,439.5,438.75,439,88
20170701|2017-03-29 07:30,29,438.75,438.75,438.25,438.5,51
20170701|2017-03-29 08:30,29,438.5,439.5,437,438.25,752
20170701|2017-03-29 09:00,29,438,438.25,436,436.25,439
20170701|2017-03-29 09:30,29,436,437.25,435.5,437.25,273
20170701|2017-03-29 10:00,29,437,437.25,435.75,436.75,386
20170701|2017-03-29 10:30,29,436.25,437.25,435.5,435.5,276
20170701|2017-03-29 11:00,29,435.75,436.25,435.5,435.75,225
20170701|2017-03-29 11:30,29,435.75,435.75,434.5,435.25,239
20170701|2017-03-29 12:00,29,435,435.75,434.5,435.75,78
20170701|2017-03-29 12:30,29,435.75,436.75,435.25,435.75,295
20170701|2017-03-29 13:00,29,435.5,437.5,435.5,437,770
20170701|2017-03-29 19:00,30,436,436.75,436,436.75,145
20170701|2017-03-29 19:30,30,437,437.5,437,437.5,3
20170701|2017-03-29 20:30,30,436.5,436.5,436.25,436.25,3
20170701|2017-03-29 21:00,30,436.25,436.25,436.25,436.25,2
20170701|2017-03-29 23:00,30,436.25,436.5,436.25,436.5,4
20170701|2017-03-30 02:30,30,436.5,436.5,436.5,436.5,2
20170701|2017-03-30 03:00,30,436.5,436.5,436.5,436.5,3
20170701|2017-03-30 03:30,30,436.75,436.75,435.5,435.5,83
20170701|2017-03-30 04:00,30,435.25,435.25,435,435.25,20
20170701|2017-03-30 04:30,30,435.75,436,435.5,436,7
20170701|2017-03-30 05:00,30,436.25,436.25,436.25,436.25,2
20170701|2017-03-30 06:00,30,436.5,436.5,436.5,436.5,11
20170701|2017-03-30 06:30,30,436.5,437,436.5,437,7
20170701|2017-03-30 07:00,30,436.75,437,436.75,437,13
20170701|2017-03-30 07:30,30,437.25,437.25,436.25,436.25,7
20170701|2017-03-30 08:30,30,437.5,437.5,433.75,434.25,752
20170701|2017-03-30 09:00,30,434.5,434.5,432.75,432.75,263
20170701|2017-03-30 09:30,30,432.75,434.5,432.75,434.5,350
20170701|2017-03-30 10:00,30,434.75,435,433.5,433.75,348
20170701|2017-03-30 10:30,30,433.5,433.5,432.5,432.75,243
20170701|2017-03-30 11:00,30,432.75,433.25,432.25,432.75,435
20170701|2017-03-30 11:30,30,432.5,432.5,431.75,431.75,469
20170701|2017-03-30 12:00,30,431.75,432,430.75,431,439
20170701|2017-03-30 12:30,30,431,431.5,430.75,431.25,550
20170701|2017-03-30 13:00,30,431.25,431.25,430,430.25,871
20170701|2017-03-30 19:00,31,430.5,432,430.5,431.75,155
20170701|2017-03-30 19:30,31,431.75,433,431.75,433,107
20170701|2017-03-30 20:00,31,432.25,432.25,432,432.25,7
20170701|2017-03-30 20:30,31,432.25,432.25,432.25,432.25,3
20170701|2017-03-30 21:00,31,432.5,432.5,431.75,431.75,13
20170701|2017-03-30 21:30,31,431.75,431.75,431.5,431.5,7
20170701|2017-03-30 22:00,31,431.5,431.5,431.5,431.5,8
20170701|2017-03-30 22:30,31,431.75,431.75,431.75,431.75,1
20170701|2017-03-31 01:00,31,431.75,432,431.75,432,20
20170701|2017-03-31 01:30,31,431.5,431.75,431,431,19
20170701|2017-03-31 02:00,31,431,431.25,431,431.25,9
20170701|2017-03-31 02:30,31,431,431,431,431,1
20170701|2017-03-31 03:00,31,430.75,431.75,430.75,431.75,10
20170701|2017-03-31 03:30,31,432,432,431.75,431.75,4
20170701|2017-03-31 04:30,31,432,432,432,432,29
20170701|2017-03-31 05:00,31,432,432,431.75,431.75,55
20170701|2017-03-31 06:00,31,431.75,431.75,431.75,431.75,44
20170701|2017-03-31 06:30,31,431.75,432,431.75,431.75,12
20170701|2017-03-31 07:00,31,432,432,431.75,432,25
20170701|2017-03-31 07:30,31,431.75,431.75,431.5,431.5,3
20170701|2017-03-31 08:30,31,432,434.25,431.25,433,882
20170701|2017-03-31 09:00,31,433,434,432.75,433.25,243
20170701|2017-03-31 09:30,31,433.25,433.5,432.25,432.5,206
20170701|2017-03-31 10:00,31,432.5,433.25,432.5,433.25,430
20170701|2017-03-31 10:30,31,433,434,431.75,433.5,660
20170701|2017-03-31 11:00,31,434,441.5,428.5,439.25,2547
20170701|2017-03-31 11:30,31,439,439.5,436.5,436.5,481
20170701|2017-03-31 12:00,31,437,437.25,433.5,434.75,735
20170701|2017-03-31 12:30,31,434.25,435,434,434.25,231
20170701|2017-03-31 13:00,31,434.25,434.75,431.5,434.5,1345
20170701|2017-04-02 19:00,3,434.75,437.75,434.75,437.75,188
20170701|2017-04-02 19:30,3,438,438.25,438,438.25,45
20170701|2017-04-02 20:00,3,438,438,437.25,437.25,33
20170701|2017-04-02 21:30,3,437.75,437.75,437.5,437.5,6
20170701|2017-04-02 22:00,3,438,438,438,438,4
20170701|2017-04-02 22:30,3,438,438,438,438,1
20170701|2017-04-02 23:00,3,438,438,438,438,3
20170701|2017-04-02 23:30,3,437.75,437.75,437.75,437.75,6
20170701|2017-04-03 00:00,3,437.5,437.5,437.5,437.5,7
20170701|2017-04-03 00:30,3,437.5,437.5,437.5,437.5,4
20170701|2017-04-03 01:00,3,437.5,437.5,437.5,437.5,2
20170701|2017-04-03 02:00,3,437.75,438,437.75,438,71
20170701|2017-04-03 02:30,3,438,438,437.5,437.5,86
20170701|2017-04-03 03:00,3,437.5,437.5,436.75,436.75,11
20170701|2017-04-03 03:30,3,436.75,436.75,436.75,436.75,1
20170701|2017-04-03 04:00,3,436.25,437.25,436.25,437.25,18
20170701|2017-04-03 06:00,3,437,437.25,437,437.25,10
20170701|2017-04-03 06:30,3,437,437.5,437,437.5,17
20170701|2017-04-03 07:00,3,437.25,437.5,437,437.5,42
20170701|2017-04-03 07:30,3,437.5,437.5,437,437,7
20170701|2017-04-03 08:30,3,437.75,439.25,435.5,436.75,1532
20170701|2017-04-03 09:00,3,437,439,436.5,438,1016
20170701|2017-04-03 09:30,3,438,438.75,436.5,437.25,513
20170701|2017-04-03 10:00,3,437.25,438.25,436,437.25,709
20170701|2017-04-03 10:30,3,437.25,438.5,437,437.75,631
20170701|2017-04-03 11:00,3,437.75,437.75,436,436.25,593
20170701|2017-04-03 11:30,3,436.5,436.75,436,436.25,572
20170701|2017-04-03 12:00,3,436,436.25,434.75,435,478
20170701|2017-04-03 12:30,3,435,436.25,435,435.25,323
20170701|2017-04-03 13:00,3,435.25,436,431,432.5,957
20170701|2017-04-03 19:00,4,430.5,431.5,430.5,431,115
20170701|2017-04-03 19:30,4,431.25,431.25,431.25,431.25,7
20170701|2017-04-03 20:00,4,431,431.25,431,431.25,12
20170701|2017-04-03 20:30,4,431.5,432.75,431.5,432.75,17
20170701|2017-04-03 21:00,4,433,433,433,433,3
20170701|2017-04-03 21:30,4,433.25,433.25,433.25,433.25,1
20170701|2017-04-03 22:30,4,433,433,433,433,10
20170701|2017-04-04 01:30,4,432.75,432.75,432.5,432.5,33
20170701|2017-04-04 02:00,4,432.5,432.5,432.5,432.5,28
20170701|2017-04-04 02:30,4,433.25,433.25,433.25,433.25,1
20170701|2017-04-04 04:00,4,433.75,434.75,433.75,434.75,27
20170701|2017-04-04 04:30,4,435,435,435,435,2
20170701|2017-04-04 05:00,4,434.25,434.25,434.25,434.25,1
20170701|2017-04-04 05:30,4,434.25,434.5,434.25,434.5,4
20170701|2017-04-04 06:00,4,434.5,435,434.5,435,103
20170701|2017-04-04 06:30,4,435,435.25,435,435.25,17
20170701|2017-04-04 07:00,4,435.25,435.25,435.25,435.25,2
20170701|2017-04-04 07:30,4,435,435.25,435,435.25,18
20170701|2017-04-04 08:30,4,435,437.5,435,435,917
20170701|2017-04-04 09:00,4,435.25,437,434,437,817
20170701|2017-04-04 09:30,4,437,437.75,435,436.5,341
20170701|2017-04-04 10:00,4,436.5,436.5,434.25,435,199
20170701|2017-04-04 10:30,4,435.25,435.5,434,435,326
20170701|2017-04-04 11:00,4,435.25,436,435,435.5,241
20170701|2017-04-04 11:30,4,435.5,435.75,433.75,435,462
20170701|2017-04-04 12:00,4,435,435.25,434,434.25,276
20170701|2017-04-04 12:30,4,434.25,435.75,434.25,435.5,306
20170701|2017-04-04 13:00,4,435.5,436,434.5,435.75,519
20170701|2017-04-04 19:00,5,435,436.25,435,436.25,45
20170701|2017-04-04 19:30,5,436.5,436.75,436.5,436.75,8
20170701|2017-04-04 20:00,5,436.75,437.25,436.75,437.25,22
20170701|2017-04-04 20:30,5,437.5,437.5,437.5,437.5,6
20170701|2017-04-04 21:00,5,437.5,437.5,437.5,437.5,2
20170701|2017-04-04 21:30,5,437.75,437.75,437.75,437.75,3
20170701|2017-04-04 22:00,5,437.5,437.5,437.5,437.5,5
20170701|2017-04-04 22:30,5,437.25,437.25,437.25,437.25,2
20170701|2017-04-04 23:00,5,437.25,437.25,436.5,437,69
20170701|2017-04-04 23:30,5,437.25,437.25,437.25,437.25,1
20170701|2017-04-05 00:30,5,437.75,438.25,437.75,438.25,9
20170701|2017-04-05 01:30,5,438.25,438.75,438.25,438.5,31
20170701|2017-04-05 02:00,5,438.5,438.5,438.25,438.5,21
20170701|2017-04-05 02:30,5,438.25,439.25,438.25,439.25,29
20170701|2017-04-05 03:00,5,439.5,439.75,439.5,439.5,37
20170701|2017-04-05 03:30,5,439.5,439.5,438.5,438.75,52
20170701|2017-04-05 04:00,5,439,439,438,438.5,40
20170701|2017-04-05 04:30,5,438,438.75,438,438.75,49
20170701|2017-04-05 05:00,5,438.5,438.5,438,438,42
20170701|2017-04-05 05:30,5,438.75,438.75,438.75,438.75,12
20170701|2017-04-05 06:00,5,438.5,438.75,438.25,438.5,21
20170701|2017-04-05 06:30,5,438.75,438.75,438.75,438.75,56
20170701|2017-04-05 07:00,5,438.75,439,438.5,438.5,53
20170701|2017-04-05 07:30,5,438.75,438.75,438.5,438.5,12
20170701|2017-04-05 08:30,5,438.75,440,436.5,437,571
20170701|2017-04-05 09:00,5,437.25,437.25,435.75,436.5,245
20170701|2017-04-05 09:30,5,436.25,437,435.25,437,238
20170701|2017-04-05 10:00,5,437,437.75,436.25,437.75,502
20170701|2017-04-05 10:30,5,437.75,438.5,437,437.5,209
20170701|2017-04-05 11:00,5,437.25,437.75,436.5,437,186
20170701|2017-04-05 11:30,5,437,438.25,436.75,438,400
20170701|2017-04-05 12:00,5,437.75,438,437,437.25,48
20170701|2017-04-05 12:30,5,437,438,437,437.5,175
20170701|2017-04-05 13:00,5,437.25,438.5,437.25,437.5,610
20170701|2017-04-05 19:00,6,438,438,437.25,437.5,163
20170701|2017-04-05 19:30,6,438,438,437.75,437.75,31
20170701|2017-04-05 20:00,6,437.75,438,437.25,437.25,26
20170701|2017-04-05 20:30,6,437.5,437.5,437.25,437.5,46
20170701|2017-04-05 21:00,6,437.5,437.75,437.5,437.75,31
20170701|2017-04-05 21:30,6,437.5,437.5,437.5,437.5,30
20170701|2017-04-05 22:00,6,437.5,437.5,437,437,72
20170701|2017-04-05 22:30,6,437,437,437,437,10
20170701|2017-04-05 23:00,6,437.25,437.25,437,437,14
20170701|2017-04-06 00:00,6,437,437,437,437,19
20170701|2017-04-06 00:30,6,437,437,436.75,437,26
20170701|2017-04-06 01:00,6,436.75,437,436.75,436.75,30
20170701|2017-04-06 01:30,6,437,437,437,437,7
20170701|2017-04-06 02:00,6,437,437,436.25,436.75,57
20170701|2017-04-06 02:30,6,436.75,437.5,436.75,437.25,154
20170701|2017-04-06 03:00,6,436.75,437.5,436.75,437.5,30
20170701|2017-04-06 03:30,6,437.25,437.75,437.25,437.75,51
20170701|2017-04-06 04:00,6,437.75,438.25,437.75,438.25,54
20170701|2017-04-06 04:30,6,438,438.25,438,438.25,3
20170701|2017-04-06 05:00,6,438.25,438.25,438.25,438.25,21
20170701|2017-04-06 05:30,6,438.5,438.5,438.5,438.5,1
20170701|2017-04-06 06:00,6,438.5,438.75,438.5,438.75,11
20170701|2017-04-06 06:30,6,438.75,439,438.75,438.75,17
20170701|2017-04-06 07:00,6,438.75,439.5,438.75,439.25,113
20170701|2017-04-06 07:30,6,439.25,439.25,438.75,438.75,19
20170701|2017-04-06 08:30,6,438.5,439.25,434.75,435.5,1776
20170701|2017-04-06 09:00,6,435.5,435.75,434,435,269
20170701|2017-04-06 09:30,6,434.75,435,434,434.75,192
20170701|2017-04-06 10:00,6,434.75,434.75,433.5,434,375
20170701|2017-04-06 10:30,6,434,434.75,432.5,433.25,508
20170701|2017-04-06 11:00,6,433.25,434,433,433,292
20170701|2017-04-06 11:30,6,432.75,433,432.25,432.5,207
20170701|2017-04-06 12:00,6,432.5,433.5,432.5,433,214
20170701|2017-04-06 12:30,6,433,433.25,432.25,433.25,236
20170701|2017-04-06 13:00,6,433.25,433.5,432.75,432.75,371
20170701|2017-04-06 19:00,7,432.25,434.5,432.25,434,46
20170701|2017-04-06 19:30,7,433.75,433.75,433.75,433.75,1
20170701|2017-04-06 20:00,7,433.75,433.75,433.75,433.75,1
20170701|2017-04-06 20:30,7,433.75,433.75,433.75,433.75,1
20170701|2017-04-06 21:30,7,433.5,433.5,433.25,433.25,30
20170701|2017-04-06 22:00,7,433.5,433.5,433.5,433.5,2
20170701|2017-04-07 00:30,7,433.25,433.25,433,433,9
20170701|2017-04-07 01:30,7,433,433,433,433,30
20170701|2017-04-07 02:00,7,433,433,433,433,3
20170701|2017-04-07 02:30,7,433,433,433,433,21
20170701|2017-04-07 03:00,7,433,433,433,433,14
20170701|2017-04-07 04:30,7,433,433,433,433,1
20170701|2017-04-07 07:00,7,433.5,433.75,433.25,433.75,11
20170701|2017-04-07 07:30,7,433.5,433.75,433.5,433.5,8
20170701|2017-04-07 08:30,7,433.25,433.25,431,431.5,700
20170701|2017-04-07 09:00,7,431.25,432,430.25,430.5,787
20170701|2017-04-07 09:30,7,430.25,435.5,430,435.25,739
20170701|2017-04-07 10:00,7,435.25,435.75,433,433.25,318
20170701|2017-04-07 10:30,7,433.25,434.25,433,433.25,221
20170701|2017-04-07 11:00,7,433.25,435.25,433,434.5,271
20170701|2017-04-07 11:30,7,434.25,435.25,433.25,433.75,241
20170701|2017-04-07 12:00,7,433.75,434,433.25,433.75,179
20170701|2017-04-07 12:30,7,434,435,434,434.5,161
20170701|2017-04-07 13:00,7,434.25,435,433,434.75,460
20170701|2017-04-09 19:00,10,434,436.25,432.75,434.75,135
20170701|2017-04-09 19:30,10,435,435,434.25,434.25,15
20170701|2017-04-09 20:00,10,434.25,434.25,434,434,10
20170701|2017-04-09 20:30,10,434.25,434.25,433.75,433.75,13
20170701|2017-04-09 21:00,10,433.5,433.75,433.5,433.75,7
20170701|2017-04-09 21:30,10,433.5,433.5,433.25,433.25,8
20170701|2017-04-09 22:00,10,433.25,433.25,433.25,433.25,1
20170701|2017-04-09 22:30,10,433.25,433.25,433.25,433.25,8
20170701|2017-04-09 23:00,10,433.25,433.25,433.25,433.25,60
20170701|2017-04-09 23:30,10,433.25,433.25,433.25,433.25,5
20170701|2017-04-10 00:00,10,433.25,433.25,433.25,433.25,3
20170701|2017-04-10 00:30,10,433.25,433.75,433.25,433.5,57
20170701|2017-04-10 01:00,10,433.25,433.25,433.25,433.25,4
20170701|2017-04-10 01:30,10,433,433,433,433,35
20170701|2017-04-10 02:00,10,432.75,433,432.75,432.75,34
20170701|2017-04-10 02:30,10,432.5,432.75,432.5,432.75,11
20170701|2017-04-10 03:00,10,432.25,432.5,432.25,432.5,29
20170701|2017-04-10 03:30,10,432.25,432.25,432,432,37
20170701|2017-04-10 04:00,10,432.25,432.25,432.25,432.25,2
20170701|2017-04-10 04:30,10,431.75,431.75,431.75,431.75,5
20170701|2017-04-10 05:30,10,431.5,431.5,431,431,14
20170701|2017-04-10 06:00,10,431.25,432,431.25,432,7
20170701|2017-04-10 06:30,10,432.25,433,432.25,433,7
20170701|2017-04-10 07:00,10,433,433.75,432.75,433.75,68
20170701|2017-04-10 07:30,10,433.75,433.75,433.5,433.5,14
20170701|2017-04-10 08:30,10,433.5,434.5,432.5,434,541
20170701|2017-04-10 09:00,10,434,436.5,433.25,436.25,282
20170701|2017-04-10 09:30,10,436.25,436.75,435.25,435.75,486
20170701|2017-04-10 10:00,10,435.5,436.5,435.5,436,464
20170701|2017-04-10 10:30,10,436,438,435.5,437.75,594
20170701|2017-04-10 11:00,10,437.75,438.5,437,437.75,498
20170701|2017-04-10 11:30,10,437.75,438,436.75,437,321
20170701|2017-04-10 12:00,10,437,437.75,436.75,437.5,300
20170701|2017-04-10 12:30,10,437.5,438.25,437.5,438.25,207
20170701|2017-04-10 13:00,10,437.75,439,437.5,437.75,516
20170701|2017-04-10 19:00,11,437.25,438,437,438,72
20170701|2017-04-10 19:30,11,438,438.25,438,438.25,28
20170701|2017-04-10 20:00,11,439,439,438.75,438.75,104
20170701|2017-04-10 20:30,11,438.5,438.5,438.25,438.25,3
20170701|2017-04-10 21:00,11,438.5,438.75,438.5,438.5,12
20170701|2017-04-10 22:00,11,439,439,439,439,2
20170701|2017-04-10 22:30,11,438.75,439,438.75,439,12
20170701|2017-04-10 23:00,11,439,439,439,439,8
20170701|2017-04-11 00:00,11,439,439,439,439,14
20170701|2017-04-11 00:30,11,438.5,438.5,438.5,438.5,2
20170701|2017-04-11 01:00,11,438.25,438.75,438.25,438.75,4
20170701|2017-04-11 02:30,11,437.75,437.75,437.75,437.75,18
20170701|2017-04-11 03:00,11,438.25,438.25,437.5,437.5,4
20170701|2017-04-11 03:30,11,437.5,437.5,436.75,436.75,103
20170701|2017-04-11 04:00,11,436.75,436.75,436.75,436.75,5
20170701|2017-04-11 05:00,11,436.5,436.5,436.5,436.5,2
20170701|2017-04-11 05:30,11,436,436.25,435.5,436.25,19
20170701|2017-04-11 06:30,11,435.75,435.75,435.75,435.75,27
20170701|2017-04-11 07:00,11,435.75,436,435.75,435.75,26
20170701|2017-04-11 07:30,11,435.75,436,435.75,436,28
20170701|2017-04-11 08:30,11,436.75,438.25,434.75,437.5,872
20170701|2017-04-11 09:00,11,437.5,438,436,436.25,512
20170701|2017-04-11 09:30,11,436.5,437.5,436.25,437,410
20170701|2017-04-11 10:00,11,437.25,437.75,436.75,437.25,345
20170701|2017-04-11 10:30,11,437.25,437.75,437,437.25,303
20170701|2017-04-11 11:00,11,437.25,437.25,433,436,1155
20170701|2017-04-11 11:30,11,436.25,437.25,435.5,436.25,432
20170701|2017-04-11 12:00,11,436.25,441.5,436.25,441,674
20170701|2017-04-11 12:30,11,441.25,441.75,440,440.75,383
20170701|2017-04-11 13:00,11,440.75,443,440.5,441.75,1297
20170701|2017-04-11 19:00,12,441.5,444.25,441.25,441.75,356
20170701|2017-04-11 19:30,12,441.75,442,441.5,441.75,16
20170701|2017-04-11 20:00,12,442,442.75,441.5,441.75,106
20170701|2017-04-11 20:30,12,441.75,441.75,441.25,441.5,16
20170701|2017-04-11 21:00,12,441.25,441.75,441.25,441.25,27
20170701|2017-04-11 21:30,12,441.5,441.75,441.5,441.5,28
20170701|2017-04-11 22:00,12,442,442.25,441.5,441.5,29
20170701|2017-04-11 22:30,12,441.5,441.5,441.5,441.5,1
20170701|2017-04-11 23:00,12,441.5,441.5,441.5,441.5,15
20170701|2017-04-12 01:30,12,441.25,441.5,441.25,441.5,5
20170701|2017-04-12 02:00,12,441.5,441.75,441.25,441.5,29
20170701|2017-04-12 02:30,12,441.75,442,441.5,442,151
20170701|2017-04-12 03:00,12,442,443,442,443,76
20170701|2017-04-12 03:30,12,443,443,442.75,442.75,36
20170701|2017-04-12 04:00,12,442.75,443.25,442.5,442.75,51
20170701|2017-04-12 04:30,12,442.75,443,442.5,442.5,10
20170701|2017-04-12 05:00,12,442.25,442.25,441.5,442,119
20170701|2017-04-12 05:30,12,442.25,442.25,442.25,442.25,4
20170701|2017-04-12 06:00,12,442.25,442.25,442.25,442.25,16
20170701|2017-04-12 06:30,12,442.25,442.25,442.25,442.25,6
20170701|2017-04-12 07:00,12,442.25,442.5,441.75,441.75,12
20170701|2017-04-12 07:30,12,441.75,441.75,441.5,441.5,13
20170701|2017-04-12 08:30,12,443,443.25,441.5,442,768
20170701|2017-04-12 09:00,12,442.5,443,442.25,442.75,121
20170701|2017-04-12 09:30,12,442.75,443.25,442,443.25,376
20170701|2017-04-12 10:00,12,443.25,443.5,442,442.75,279
20170701|2017-04-12 10:30,12,442.75,443.5,442,442.75,557
20170701|2017-04-12 11:00,12,442.75,443.25,442.75,443,250
20170701|2017-04-12 11:30,12,443,443.75,442.75,443,204
20170701|2017-04-12 12:00,12,443,444.75,443,444.25,239
20170701|2017-04-12 12:30,12,444.25,445,443.25,443.25,624
20170701|2017-04-12 13:00,12,443,443.25,441.5,442.25,845
20170701|2017-04-12 19:00,13,442.25,443,441.5,443,40
20170701|2017-04-12 19:30,13,442.75,443,442.5,442.5,23
20170701|2017-04-12 20:00,13,442.75,443.75,442.75,443.75,44
20170701|2017-04-12 20:30,13,443.5,443.5,443.5,443.5,4
20170701|2017-04-12 21:00,13,443.25,443.25,443.25,443.25,5
20170701|2017-04-12 21:30,13,443,443.25,443,443.25,4
20170701|2017-04-12 22:00,13,443.25,443.25,443.25,443.25,4
20170701|2017-04-12 22:30,13,443.25,443.25,443.25,443.25,2
20170701|2017-04-12 23:00,13,443.75,443.75,443.75,443.75,4
20170701|2017-04-12 23:30,13,444,444,444,444,5
20170701|2017-04-13 00:30,13,444,444,444,444,5
20170701|2017-04-13 01:00,13,443.75,443.75,443.75,443.75,4
20170701|2017-04-13 01:30,13,443.5,444,443.5,443.75,11
20170701|2017-04-13 02:00,13,444.25,445.25,444.25,445.25,107
20170701|2017-04-13 02:30,13,445.25,445.25,444.75,444.75,56
20170701|2017-04-13 03:00,13,444.5,444.5,444,444,38
20170701|2017-04-13 03:30,13,444,444.5,443.75,444.5,56
20170701|2017-04-13 04:00,13,444.5,444.75,444.25,444.25,17
20170701|2017-04-13 04:30,13,444,444.25,444,444.25,7
20170701|2017-04-13 05:00,13,444.25,444.25,444.25,444.25,1
20170701|2017-04-13 05:30,13,444,444,444,444,4
20170701|2017-04-13 06:00,13,444.5,444.5,444.25,444.25,8
20170701|2017-04-13 06:30,13,444,444,443.5,443.5,23
20170701|2017-04-13 07:30,13,443.5,443.5,442.75,443,113
20170701|2017-04-13 08:30,13,444.25,444.5,441.75,442.25,796
20170701|2017-04-13 09:00,13,442,443,437.75,440.25,1191
20170701|2017-04-13 09:30,13,440.25,441.25,439.5,440.75,278
20170701|2017-04-13 10:00,13,440.75,443,440.5,443,513
20170701|2017-04-13 10:30,13,443,443.25,440.25,440.25,233
20170701|2017-04-13 11:00,13,440.25,441.25,440,440.5,366
20170701|2017-04-13 11:30,13,440.25,440.75,440,440.25,449
20170701|2017-04-13 12:00,13,440,440.25,439,439.25,240
20170701|2017-04-13 12:30,13,439.25,440.5,439,439.75,425
20170701|2017-04-13 13:00,13,439.75,440.5,439,439.5,749
20170701|2017-04-16 19:00,17,440,440,438.5,438.5,95
20170701|2017-04-16 19:30,17,438.75,438.75,438.5,438.75,4
20170701|2017-04-16 20:00,17,438.5,438.5,438.25,438.5,284
20170701|2017-04-16 20:30,17,438.25,438.25,438,438,55
20170701|2017-04-16 21:00,17,438.5,438.5,438.25,438.5,8
20170701|2017-04-16 21:30,17,438.25,438.5,438.25,438.25,29
20170701|2017-04-16 22:00,17,438.25,438.25,438.25,438.25,9
20170701|2017-04-16 22:30,17,438.25,438.75,438.25,438.75,32
20170701|2017-04-16 23:00,17,438.75,438.75,438.75,438.75,3
20170701|2017-04-16 23:30,17,438.5,438.75,438.5,438.75,21
20170701|2017-04-17 01:00,17,438.5,438.75,438.5,438.75,9
20170701|2017-04-17 01:30,17,438.5,438.5,438.5,438.5,12
20170701|2017-04-17 02:00,17,438.5,439,438.5,439,55
20170701|2017-04-17 03:00,17,438.5,438.5,438.5,438.5,1
20170701|2017-04-17 04:00,17,437.75,438,437.75,438,28
20170701|2017-04-17 04:30,17,438,438,438,438,3
20170701|2017-04-17 05:00,17,438.25,438.25,438.25,438.25,1
20170701|2017-04-17 05:30,17,437.5,437.5,437.5,437.5,5
20170701|2017-04-17 06:30,17,437.25,437.25,436.75,437,7
20170701|2017-04-17 07:00,17,436.5,436.75,436.5,436.75,56
20170701|2017-04-17 07:30,17,436.75,436.75,436.5,436.5,23
20170701|2017-04-17 08:30,17,436.75,437.5,433.75,435.25,959
20170701|2017-04-17 09:00,17,435,435.5,434.25,435,272
20170701|2017-04-17 09:30,17,434.75,435.5,432.75,433.25,880
20170701|2017-04-17 10:00,17,433,433.25,431.25,432.25,817
20170701|2017-04-17 10:30,17,432.25,432.5,431.5,432,555
20170701|2017-04-17 11:00,17,432,432.25,430,430.5,574
20170701|2017-04-17 11:30,17,430.5,430.5,428,428.25,1756
20170701|2017-04-17 12:00,17,428.5,430,428.25,429.75,757
20170701|2017-04-17 12:30,17,429.5,430,428.75,429.25,526
20170701|2017-04-17 13:00,17,429.25,429.5,428.5,428.5,582
20170701|2017-04-17 19:00,18,430,430.5,429.75,430,151
20170701|2017-04-17 19:30,18,430,430.25,430,430.25,5
20170701|2017-04-17 20:00,18,430,430.25,430,430.25,18
20170701|2017-04-17 20:30,18,430.25,430.25,430.25,430.25,2
20170701|2017-04-17 21:00,18,430,430.25,430,430,47
20170701|2017-04-17 21:30,18,430,430,429.75,429.75,14
20170701|2017-04-17 22:00,18,429.75,429.75,429.5,429.5,22
20170701|2017-04-17 23:00,18,429.5,429.5,429.5,429.5,3
20170701|2017-04-17 23:30,18,429.5,429.5,429.5,429.5,6
20170701|2017-04-18 00:00,18,429.5,429.75,429.25,429.75,11
20170701|2017-04-18 01:00,18,429.5,429.5,429.5,429.5,3
20170701|2017-04-18 01:30,18,429.5,429.5,429.5,429.5,7
20170701|2017-04-18 02:30,18,429.5,429.75,429.25,429.75,11
20170701|2017-04-18 03:00,18,429.75,430.25,429.5,430,81
20170701|2017-04-18 03:30,18,430.25,430.75,430.25,430.75,7
20170701|2017-04-18 04:00,18,430.75,430.75,430.5,430.75,50
20170701|2017-04-18 04:30,18,430.25,430.75,430.25,430.5,24
20170701|2017-04-18 05:00,18,430.75,431,430.5,430.5,10
20170701|2017-04-18 05:30,18,430.75,430.75,430.5,430.75,58
20170701|2017-04-18 06:00,18,431,431,431,431,38
20170701|2017-04-18 06:30,18,431.25,431.5,431.25,431.25,23
20170701|2017-04-18 07:00,18,431.25,431.25,430.25,430.25,62
20170701|2017-04-18 08:30,18,431,431,429.5,430,1523
20170701|2017-04-18 09:00,18,429.75,430.75,428.25,428.25,852
20170701|2017-04-18 09:30,18,428.25,431.5,428.25,431.25,793
20170701|2017-04-18 10:00,18,431.25,431.75,429.5,429.5,602
20170701|2017-04-18 10:30,18,429.5,430.5,429,430,441
20170701|2017-04-18 11:00,18,430,430.5,429,429,262
20170701|2017-04-18 11:30,18,428.75,429,427.25,427.75,872
20170701|2017-04-18 12:00,18,428,428.75,427.75,428.5,342
20170701|2017-04-18 12:30,18,428.25,429.5,428,429.25,430
20170701|2017-04-18 13:00,18,429.25,432.25,429.25,430.75,962
20170701|2017-04-18 19:00,19,430.5,431,430.25,430.5,82
20170701|2017-04-18 20:00,19,430.5,430.5,430.5,430.5,12
20170701|2017-04-18 20:30,19,430.5,430.5,430.5,430.5,2
20170701|2017-04-18 21:00,19,431,431,430.75,431,12
20170701|2017-04-18 21:30,19,431,431.5,431,431.5,18
20170701|2017-04-18 22:00,19,431.25,431.25,431,431,6
20170701|2017-04-18 22:30,19,431.25,431.25,431,431.25,18
20170701|2017-04-18 23:00,19,431.25,431.25,431.25,431.25,2
20170701|2017-04-18 23:30,19,431.25,431.25,431.25,431.25,2
20170701|2017-04-19 00:30,19,431,431,430.5,430.5,24
20170701|2017-04-19 01:00,19,430.5,431,430.5,431,2
20170701|2017-04-19 01:30,19,430.75,430.75,430.75,430.75,1
20170701|2017-04-19 02:00,19,431.25,431.25,431,431,6
20170701|2017-04-19 02:30,19,430.5,430.5,430,430.25,14
20170701|2017-04-19 03:00,19,430.5,431,430.25,431,18
20170701|2017-04-19 03:30,19,430.25,430.5,430,430.25,4
20170701|2017-04-19 04:00,19,430.5,431,430.5,431,54
20170701|2017-04-19 05:00,19,431.25,431.5,431.25,431.25,56
20170701|2017-04-19 05:30,19,431.5,431.5,431.25,431.5,8
20170701|2017-04-19 06:00,19,431.5,431.75,431.5,431.75,19
20170701|2017-04-19 06:30,19,432,432,431.5,431.5,17
20170701|2017-04-19 07:00,19,431.75,431.75,431.5,431.75,32
20170701|2017-04-19 07:30,19,431.75,432,431.5,432,130
20170701|2017-04-19 08:30,19,432.5,437,431.75,434.75,2081
20170701|2017-04-19 09:00,19,435,435,433.5,433.75,477
20170701|2017-04-19 09:30,19,433.75,434.75,433.25,433.25,433
20170701|2017-04-19 10:00,19,432.75,433.25,432,432.75,554
20170701|2017-04-19 10:30,19,432.5,433.5,432,433,603
20170701|2017-04-19 11:00,19,433.25,434,432.75,434,412
20170701|2017-04-19 11:30,19,434,434.25,432.75,432.75,331
20170701|2017-04-19 12:00,19,433,433,431.5,432,402
20170701|2017-04-19 12:30,19,431.75,431.75,430.25,430.25,397
20170701|2017-04-19 13:00,19,430.5,430.75,428.75,430.25,1206
20170701|2017-04-19 19:00,20,429.25,429.75,428.75,429.75,175
20170701|2017-04-19 19:30,20,429.75,429.75,429.25,429.25,27
20170701|2017-04-19 20:00,20,429.5,430,429.5,430,20
20170701|2017-04-19 20:30,20,430.25,430.25,430,430,21
20170701|2017-04-19 21:00,20,430,430.5,430,430.5,15
20170701|2017-04-19 21:30,20,430.5,430.5,430.5,430.5,18
20170701|2017-04-19 22:00,20,430.25,430.25,430.25,430.25,2
20170701|2017-04-19 22:30,20,430.5,430.5,430.5,430.5,2
20170701|2017-04-19 23:00,20,430.5,430.5,430.5,430.5,6
20170701|2017-04-19 23:30,20,430.75,430.75,430.75,430.75,13
20170701|2017-04-20 00:30,20,430.75,430.75,430.75,430.75,3
20170701|2017-04-20 01:00,20,431,431,430.5,430.5,63
20170701|2017-04-20 01:30,20,430.5,431,430.5,431,28
20170701|2017-04-20 02:00,20,431.25,432.5,431.25,432.5,153
20170701|2017-04-20 02:30,20,432,432,431.5,431.5,54
20170701|2017-04-20 03:00,20,431.5,432.5,431.5,432,153
20170701|2017-04-20 03:30,20,432,432.25,432,432,58
20170701|2017-04-20 04:00,20,431.75,431.75,431,431.25,27
20170701|2017-04-20 04:30,20,431.25,431.5,431.25,431.5,23
20170701|2017-04-20 05:00,20,432,432.25,432,432.25,14
20170701|2017-04-20 05:30,20,432.5,432.5,432.25,432.25,11
20170701|2017-04-20 06:00,20,432,432,431.25,431.25,16
20170701|2017-04-20 06:30,20,431,431.25,431,431.25,26
20170701|2017-04-20 07:00,20,431.5,432.25,431.5,431.5,19
20170701|2017-04-20 07:30,20,431.25,432.25,431.25,432.25,22
20170701|2017-04-20 08:30,20,432,432.5,429.5,429.5,1117
20170701|2017-04-20 09:00,20,429.25,429.25,426.5,426.5,1550
20170701|2017-04-20 09:30,20,426.25,426.25,423.75,424,3847
20170701|2017-04-20 10:00,20,424,425.25,422.5,423.5,1683
20170701|2017-04-20 10:30,20,423.75,423.75,422.25,422.5,773
20170701|2017-04-20 11:00,20,422.25,422.75,421.75,422,1195
20170701|2017-04-20 11:30,20,422,422,419.75,420,1748
20170701|2017-04-20 12:00,20,420.25,420.5,418,418.25,1521
20170701|2017-04-20 12:30,20,418.25,418.5,416.75,417.25,1761
20170701|2017-04-20 13:00,20,417.5,417.5,415,415,2696
20170701|2017-04-20 19:00,21,415.5,415.75,415.25,415.75,236
20170701|2017-04-20 19:30,21,415.5,415.5,415.25,415.25,56
20170701|2017-04-20 20:00,21,415.5,415.75,415.5,415.5,62
20170701|2017-04-20 20:30,21,415.5,415.5,414.5,415.25,190
20170701|2017-04-20 21:00,21,415.25,416.25,415.25,416.25,95
20170701|2017-04-20 21:30,21,416,416,415.75,415.75,13
20170701|2017-04-20 22:00,21,415.75,415.75,415.25,415.5,43
20170701|2017-04-20 22:30,21,415.5,415.5,415,415,37
20170701|2017-04-20 23:00,21,415,415,415,415,21
20170701|2017-04-20 23:30,21,415.25,415.25,415.25,415.25,14
20170701|2017-04-21 00:00,21,415.75,416,415.75,416,13
20170701|2017-04-21 00:30,21,416.25,416.25,416.25,416.25,4
20170701|2017-04-21 01:00,21,416.25,416.25,416,416.25,25
20170701|2017-04-21 01:30,21,416.25,416.25,415.75,415.75,18
20170701|2017-04-21 02:00,21,415.75,415.75,414.75,414.75,25
20170701|2017-04-21 02:30,21,414.75,415,414.75,415,29
20170701|2017-04-21 03:00,21,415.25,416.75,415,416.75,37
20170701|2017-04-21 03:30,21,416.25,416.25,415.75,415.75,9
20170701|2017-04-21 04:00,21,415.75,416.75,415.75,416.75,54
20170701|2017-04-21 04:30,21,416.75,417,416.5,416.5,29
20170701|2017-04-21 05:00,21,416.5,416.5,416.25,416.25,11
20170701|2017-04-21 05:30,21,416.75,416.75,416.75,416.75,17
20170701|2017-04-21 06:00,21,416.5,416.75,416.25,416.5,93
20170701|2017-04-21 06:30,21,416.25,416.5,416.25,416.5,38
20170701|2017-04-21 07:00,21,416.5,416.5,416.25,416.25,31
20170701|2017-04-21 07:30,21,416,416,413,414.5,1597
20170701|2017-04-21 08:30,21,414.25,416,413.25,414,2930
20170701|2017-04-21 09:00,21,414,414.25,412,413.25,1416
20170701|2017-04-21 09:30,21,413.25,413.5,411.25,412.75,1413
20170701|2017-04-21 10:00,21,412.75,414.5,412.25,414.5,1604
20170701|2017-04-21 10:30,21,414.5,416,413.5,415.5,1224
20170701|2017-04-21 11:00,21,415.25,416.5,415,415.75,1095
20170701|2017-04-21 11:30,21,415.5,416,415,415.25,888
20170701|2017-04-21 12:00,21,415.25,417,415.25,417,880
20170701|2017-04-21 12:30,21,416.75,419.5,416,419.25,1270
20170701|2017-04-21 13:00,21,419.25,420,416.5,417.5,1835
20170701|2017-04-23 19:00,24,418.25,420.25,418.25,419.5,297
20170701|2017-04-23 19:30,24,420,420,419.25,419.25,97
20170701|2017-04-23 20:00,24,419,420,418.5,419.5,39
20170701|2017-04-23 20:30,24,419.25,419.5,419,419.5,20
20170701|2017-04-23 21:00,24,419.5,419.75,419.5,419.5,5
20170701|2017-04-23 21:30,24,419.5,419.5,419.5,419.5,6
20170701|2017-04-23 22:00,24,420,420,420,420,17
20170701|2017-04-23 22:30,24,420,420,419.75,419.75,16
20170701|2017-04-23 23:00,24,419.75,419.75,419.5,419.5,16
20170701|2017-04-23 23:30,24,419.75,419.75,419.75,419.75,1
20170701|2017-04-24 00:30,24,419.75,419.75,419.75,419.75,6
20170701|2017-04-24 01:00,24,420,420,419.75,419.75,20
20170701|2017-04-24 01:30,24,419.5,420.25,419.5,420.25,65
20170701|2017-04-24 02:00,24,420,420.25,420,420,8
20170701|2017-04-24 02:30,24,420,420,419.5,419.5,11
20170701|2017-04-24 03:00,24,419.75,419.75,419.5,419.75,16
20170701|2017-04-24 03:30,24,420,420.25,419.75,420.25,57
20170701|2017-04-24 04:00,24,420.25,420.5,420,420.25,118
20170701|2017-04-24 04:30,24,420,420.25,420,420,38
20170701|2017-04-24 05:00,24,420.25,420.25,419.75,420,148
20170701|2017-04-24 05:30,24,420.25,420.25,420,420,27
20170701|2017-04-24 06:00,24,420.25,420.75,420.25,420.5,42
20170701|2017-04-24 06:30,24,420.5,420.5,420.25,420.5,42
20170701|2017-04-24 07:00,24,420.25,420.75,420.25,420.5,80
20170701|2017-04-24 07:30,24,420.5,421,420,420,188
20170701|2017-04-24 08:30,24,421,421,415.5,415.75,4066
20170701|2017-04-24 09:00,24,416,417.75,415.75,416,773
20170701|2017-04-24 09:30,24,416.25,417,415.25,415.75,965
20170701|2017-04-24 10:00,24,415.75,415.75,414.25,414.5,932
20170701|2017-04-24 10:30,24,414.5,414.5,413,414.25,1139
20170701|2017-04-24 11:00,24,414,415.25,413.75,414.25,696
20170701|2017-04-24 11:30,24,414,415,413.5,414,1123
20170701|2017-04-24 12:00,24,414,414.5,413.75,414.25,630
20170701|2017-04-24 12:30,24,414.5,415.5,414.25,414.75,594
20170701|2017-04-24 13:00,24,414.5,415.5,413.5,415,1638
20170701|2017-04-24 19:00,25,414.25,416,414.25,415.5,208
20170701|2017-04-24 19:30,25,415,415,415,415,11
20170701|2017-04-24 20:00,25,415,415,414.75,414.75,35
20170701|2017-04-24 20:30,25,414.75,414.75,414.75,414.75,2
20170701|2017-04-24 21:00,25,414.75,414.75,414.5,414.5,79
20170701|2017-04-24 21:30,25,414.25,414.75,414.25,414.75,16
20170701|2017-04-24 22:00,25,414.75,414.75,414.75,414.75,13
20170701|2017-04-24 22:30,25,414.5,414.5,414.5,414.5,3
20170701|2017-04-24 23:00,25,414.5,414.5,414.5,414.5,6
20170701|2017-04-25 00:00,25,414.75,414.75,414.75,414.75,13
20170701|2017-04-25 00:30,25,414.75,415,414.75,414.75,3
20170701|2017-04-25 01:00,25,414.75,414.75,414.75,414.75,8
20170701|2017-04-25 01:30,25,414.75,415,414.5,414.5,40
20170701|2017-04-25 02:00,25,414.25,414.25,413.5,413.75,109
20170701|2017-04-25 02:30,25,413.5,414,413.5,413.5,37
20170701|2017-04-25 03:00,25,413.5,414.75,413.5,414.5,114
20170701|2017-04-25 03:30,25,414.75,414.75,414.25,414.5,32
20170701|2017-04-25 04:00,25,414.5,414.5,414,414,41
20170701|2017-04-25 04:30,25,414.25,415.25,414.25,415.25,14
20170701|2017-04-25 05:00,25,415.5,415.5,414.75,415,70
20170701|2017-04-25 05:30,25,415,415,414.5,414.75,21
20170701|2017-04-25 06:00,25,415.25,415.5,415.25,415.5,43
20170701|2017-04-25 06:30,25,415.5,415.5,414.5,414.5,36
20170701|2017-04-25 07:00,25,414.75,414.75,413.75,414,168
20170701|2017-04-25 07:30,25,413.75,414.25,413.75,414,50
20170701|2017-04-25 08:30,25,414,414.75,412.5,413.25,2056
20170701|2017-04-25 09:00,25,413.5,418.5,413.5,416.5,2707
20170701|2017-04-25 09:30,25,416.75,418.75,416.5,418.5,1990
20170701|2017-04-25 10:00,25,418.25,419.75,418,419.5,2104
20170701|2017-04-25 10:30,25,419.5,421.25,418.75,420.75,1586
20170701|2017-04-25 11:00,25,420.5,420.5,419,419,1510
20170701|2017-04-25 11:30,25,419,419.75,418.25,419.5,1464
20170701|2017-04-25 12:00,25,419.5,420.75,419,420.25,1251
20170701|2017-04-25 12:30,25,420.5,426,420,425.5,3883
20170701|2017-04-25 13:00,25,425.25,425.75,423.25,425,3970
20170701|2017-04-25 19:00,26,425.25,427,424.75,427,444
20170701|2017-04-25 19:30,26,426.75,426.75,426.5,426.5,30
20170701|2017-04-25 20:00,26,426.25,427,426.25,426.5,41
20170701|2017-04-25 21:00,26,426.25,426.25,426.25,426.25,12
20170701|2017-04-25 21:30,26,426,426,426,426,11
20170701|2017-04-25 22:00,26,426.25,426.5,426,426.25,68
20170701|2017-04-25 22:30,26,426.25,427,426.25,426.75,134
20170701|2017-04-25 23:00,26,427,427,427,427,2
20170701|2017-04-26 00:30,26,427,427.25,427,427.25,27
20170701|2017-04-26 01:00,26,427,427.5,427,427.25,77
20170701|2017-04-26 01:30,26,427.25,427.5,427.25,427.5,41
20170701|2017-04-26 02:00,26,427.25,427.25,426,426.25,52
20170701|2017-04-26 02:30,26,426.25,426.25,426,426.25,48
20170701|2017-04-26 03:00,26,426,426,425.5,426,92
20170701|2017-04-26 03:30,26,426,426,425.5,425.5,95
20170701|2017-04-26 04:00,26,425.5,425.75,425.5,425.75,36
20170701|2017-04-26 04:30,26,425.75,426,425.25,426,143
20170701|2017-04-26 05:00,26,426,426.75,426,426.75,64
20170701|2017-04-26 05:30,26,426.75,427,426.75,427,26
20170701|2017-04-26 06:00,26,426.75,427,426.75,426.75,88
20170701|2017-04-26 06:30,26,426.75,427.5,426.5,427,126
20170701|2017-04-26 07:00,26,427,427.25,426.5,426.5,78
20170701|2017-04-26 07:30,26,426.5,426.5,425.5,426,166
20170701|2017-04-26 08:30,26,427,430.75,425.5,430.25,4694
20170701|2017-04-26 09:00,26,430.25,430.5,426.75,428,1687
20170701|2017-04-26 09:30,26,428,430,427.75,429,1365
20170701|2017-04-26 10:00,26,429,429.5,428.5,429.5,1210
20170701|2017-04-26 10:30,26,429.5,430,428.5,429.75,653
20170701|2017-04-26 11:00,26,430,430.5,429.5,430,729
20170701|2017-04-26 11:30,26,430,430.5,425.5,425.5,2603
20170701|2017-04-26 12:00,26,425.5,425.5,421.25,422.5,2135
20170701|2017-04-26 12:30,26,422.5,425.25,421.75,424.75,1239
20170701|2017-04-26 13:00,26,424.75,426,423.25,425.5,2190
20170701|2017-04-26 19:00,27,425.5,427.75,425.5,425.75,464
20170701|2017-04-26 19:30,27,425.75,426.25,424.25,424.25,213
20170701|2017-04-26 20:00,27,424.25,424.75,424.25,424.5,54
20170701|2017-04-26 20:30,27,424.5,424.5,423.75,424.25,86
20170701|2017-04-26 21:00,27,424.5,424.75,424.5,424.5,40
20170701|2017-04-26 21:30,27,424.75,425.25,424.75,425.25,27
20170701|2017-04-26 22:00,27,425.25,425.25,425.25,425.25,72
20170701|2017-04-26 22:30,27,425.25,425.25,425.25,425.25,4
20170701|2017-04-26 23:30,27,425,425,425,425,17
20170701|2017-04-27 00:00,27,425.25,425.25,425.25,425.25,12
20170701|2017-04-27 00:30,27,425.25,425.25,425,425,24
20170701|2017-04-27 01:00,27,425,425,424.5,424.5,4
20170701|2017-04-27 01:30,27,424.5,424.5,424,424,10
20170701|2017-04-27 02:30,27,424,424.5,424,424.5,19
20170701|2017-04-27 03:00,27,424.5,425,424.5,425,97
20170701|2017-04-27 03:30,27,425,426.25,425,426.25,109
20170701|2017-04-27 04:00,27,426,426.25,426,426.25,33
20170701|2017-04-27 04:30,27,426.25,427.25,426.25,427,36
20170701|2017-04-27 05:30,27,426.25,426.25,426.25,426.25,3
20170701|2017-04-27 06:00,27,426.25,427.5,426.25,427.5,323
20170701|2017-04-27 06:30,27,427.5,427.75,426.75,427,101
20170701|2017-04-27 07:00,27,427,430.5,426.5,429.75,1657
20170701|2017-04-27 07:30,27,429.5,430,429,429.5,193
20170701|2017-04-27 08:30,27,430,431.25,425.75,427.75,4382
20170701|2017-04-27 09:00,27,427.75,428.25,424.5,427,1219
20170701|2017-04-27 09:30,27,427.25,429.25,426.75,428.5,1087
20170701|2017-04-27 10:00,27,428.75,430.25,427.75,429.25,1425
20170701|2017-04-27 10:30,27,429.25,429.5,427.75,428.75,1157
20170701|2017-04-27 11:00,27,428.5,428.75,428,428.25,707
20170701|2017-04-27 11:30,27,428.5,432,428.5,431.75,1872
20170701|2017-04-27 12:00,27,431.5,433.75,431.25,433.25,2307
20170701|2017-04-27 12:30,27,433.25,434.75,432.5,434.25,1897
20170701|2017-04-27 13:00,27,434.5,436.25,432.75,432.75,3103
20170701|2017-04-27 19:00,28,433,435.75,433,435.5,354
20170701|2017-04-27 19:30,28,435.25,436,435.25,435.75,116
20170701|2017-04-27 20:00,28,435.5,435.75,435.5,435.75,109
20170701|2017-04-27 20:30,28,435.5,437.75,435.5,437.5,384
20170701|2017-04-27 21:00,28,437.5,437.5,436.75,437,69
20170701|2017-04-27 21:30,28,437,438,437,438,158
20170701|2017-04-27 22:00,28,437.75,437.75,437.25,437.25,30
20170701|2017-04-27 22:30,28,437.25,437.25,436.75,436.75,28
20170701|2017-04-27 23:00,28,437.5,437.5,437.25,437.25,24
20170701|2017-04-27 23:30,28,437.5,437.5,437.25,437.25,3
20170701|2017-04-28 00:30,28,437.25,437.25,437.25,437.25,36
20170701|2017-04-28 01:00,28,437.25,437.25,437,437,12
20170701|2017-04-28 01:30,28,436.75,437,436.75,437,25
20170701|2017-04-28 02:00,28,437,437.5,437,437.5,133
20170701|2017-04-28 02:30,28,437.5,437.5,437,437.5,115
20170701|2017-04-28 03:00,28,437.75,437.75,437.5,437.5,74
20170701|2017-04-28 03:30,28,437.75,438,437.75,437.75,302
20170701|2017-04-28 04:00,28,437.5,438,436.5,437,318
20170701|2017-04-28 04:30,28,436.75,437,436.25,436.5,47
20170701|2017-04-28 05:00,28,436.5,436.75,436,436,70
20170701|2017-04-28 05:30,28,436,436,435.75,435.75,57
20170701|2017-04-28 06:00,28,435.75,436.5,435.5,436.5,170
20170701|2017-04-28 06:30,28,436.25,438,435.75,437,460
20170701|2017-04-28 07:00,28,437,437.75,436.5,437.75,290
20170701|2017-04-28 07:30,28,437.75,438,437.5,437.5,348
20170701|2017-04-28 08:30,28,437.75,439.5,434.25,436.25,4901
20170701|2017-04-28 09:00,28,436,437,434.75,435,1285
20170701|2017-04-28 09:30,28,435.25,436,434,435.25,1161
20170701|2017-04-28 10:00,28,435.25,436,433,434,1266
20170701|2017-04-28 10:30,28,433.75,436.5,433.5,436.25,1371
20170701|2017-04-28 11:00,28,436.25,436.5,435,436.5,1028
20170701|2017-04-28 11:30,28,436.75,437.25,436.25,436.75,656
20170701|2017-04-28 12:00,28,436.75,437,435.5,435.5,985
20170701|2017-04-28 12:30,28,435.5,436,434,434.75,868
20170701|2017-04-28 13:00,28,434.5,437.75,434.5,436.75,3355
20170701|2017-04-30 19:00,1,443.5,453.5,443.5,451,4225
20170701|2017-04-30 19:30,1,451,453,450.75,452,530
20170701|2017-04-30 20:00,1,452,452.5,451.75,452.25,203
20170701|2017-04-30 20:30,1,452.25,452.5,451.5,452,198
20170701|2017-04-30 21:00,1,451.75,452,451,451.75,335
20170701|2017-04-30 21:30,1,451.5,452.25,451.5,452,115
20170701|2017-04-30 22:00,1,452,452.5,451.75,452.25,172
20170701|2017-04-30 22:30,1,452.25,452.75,452.25,452.75,272
20170701|2017-04-30 23:00,1,452.75,453.25,452,453,194
20170701|2017-04-30 23:30,1,453,454.25,453,454,104
20170701|2017-05-01 00:00,1,454,454.25,454,454.25,130
20170701|2017-05-01 00:30,1,454.25,454.25,452.5,453,187
20170701|2017-05-01 01:00,1,453,453.5,453,453.5,48
20170701|2017-05-01 01:30,1,453.5,454.25,453.5,454.25,246
20170701|2017-05-01 02:00,1,454,454.25,453.75,453.75,48
20170701|2017-05-01 02:30,1,453.75,454.75,453.75,454.5,41
20170701|2017-05-01 03:00,1,454.5,455,454.5,454.75,115
20170701|2017-05-01 03:30,1,454.5,454.75,454.25,454.75,55
20170701|2017-05-01 04:00,1,454.75,455,454,454.25,101
20170701|2017-05-01 04:30,1,454.25,454.25,453.75,453.75,58
20170701|2017-05-01 05:00,1,453.75,453.75,453,453,206
20170701|2017-05-01 05:30,1,452.75,452.75,452.5,452.75,145
20170701|2017-05-01 06:00,1,452.5,452.5,451.5,452.25,172
20170701|2017-05-01 06:30,1,452.25,454.5,452.25,454.5,478
20170701|2017-05-01 07:00,1,454.5,454.75,453.5,454,361
20170701|2017-05-01 07:30,1,454,455.25,453.75,455.25,341
20170701|2017-05-01 08:30,1,459.25,459.25,453.75,457.25,7868
20170701|2017-05-01 09:00,1,457.5,460,456.25,460,3714
20170701|2017-05-01 09:30,1,459.75,461,457.25,458.5,4211
20170701|2017-05-01 10:00,1,458.5,462.5,458.25,460.5,2991
20170701|2017-05-01 10:30,1,461,463.75,460.75,461.75,2373
20170701|2017-05-01 11:00,1,462,465.5,461.75,464.75,2921
20170701|2017-05-01 11:30,1,464.75,466.25,463.5,464.75,3111
20170701|2017-05-01 12:00,1,464.75,465,463.5,465,2331
20170701|2017-05-01 12:30,1,465,466.75,464.75,466.25,1882
20170701|2017-05-01 13:00,1,466.25,467,462.25,463,3444
20170701|2017-05-01 19:00,2,466,467.25,465.25,466.25,1352
20170701|2017-05-01 19:30,2,466.25,466.5,466,466.25,526
20170701|2017-05-01 20:00,2,466.5,469.75,466.25,469.75,857
20170701|2017-05-01 20:30,2,470,472.25,469.75,472,772
20170701|2017-05-01 21:00,2,472,472.5,471,471.5,194
20170701|2017-05-01 21:30,2,471.75,472.75,471.5,472,111
20170701|2017-05-01 22:00,2,472.25,472.75,472,472.5,57
20170701|2017-05-01 22:30,2,472.75,472.75,472.5,472.75,66
20170701|2017-05-01 23:00,2,472.75,473.75,472.75,473.75,208
20170701|2017-05-01 23:30,2,473.5,473.75,473.5,473.75,81
20170701|2017-05-02 00:00,2,473.5,473.75,473.5,473.5,109
20170701|2017-05-02 00:30,2,473.5,473.75,473.5,473.75,8
20170701|2017-05-02 01:00,2,473.5,473.75,473.25,473.25,36
20170701|2017-05-02 01:30,2,473.5,473.5,472.75,472.75,65
20170701|2017-05-02 02:00,2,472.75,473.25,472.5,473.25,117
20170701|2017-05-02 02:30,2,473,473.75,473,473.75,139
20170701|2017-05-02 03:00,2,473.5,474.75,473.5,474.5,283
20170701|2017-05-02 03:30,2,474.75,474.75,472.75,473,351
20170701|2017-05-02 04:00,2,472.75,472.75,471.75,471.75,319
20170701|2017-05-02 04:30,2,472,472,471.5,471.75,86
20170701|2017-05-02 05:00,2,471.75,472.75,471.75,472.5,365
20170701|2017-05-02 05:30,2,472.25,473,472.25,472.75,125
20170701|2017-05-02 06:00,2,472.5,472.75,471,471.25,440
20170701|2017-05-02 06:30,2,471.25,471.5,470.75,471,115
20170701|2017-05-02 07:00,2,471,471,469,469.5,348
20170701|2017-05-02 07:30,2,469.25,469.25,467.5,468.75,367
20170701|2017-05-02 08:30,2,469,472,465.25,470.75,7923
20170701|2017-05-02 09:00,2,470.75,472.5,469.25,469.5,3521
20170701|2017-05-02 09:30,2,469.5,472.25,469.25,470.25,3286
20170701|2017-05-02 10:00,2,470.25,472.5,470,471.75,1998
20170701|2017-05-02 10:30,2,471.75,472.25,468.5,468.75,2040
20170701|2017-05-02 11:00,2,469,469,461.75,464,5153
20170701|2017-05-02 11:30,2,463.75,467.75,463.5,467.75,2672
20170701|2017-05-02 12:00,2,467.5,470,467,469.25,2838
20170701|2017-05-02 12:30,2,469.25,470.75,468.25,468.75,2400
20170701|2017-05-02 13:00,2,468.75,469,465.5,466.25,3884
20170701|2017-05-02 19:00,3,465.5,465.75,463.25,464,1528
20170701|2017-05-02 19:30,3,464,464.75,464,464.75,128
20170701|2017-05-02 20:00,3,464.75,465.25,464.5,465.25,76
20170701|2017-05-02 20:30,3,465.5,466.25,465.5,465.75,78
20170701|2017-05-02 21:00,3,466,466.25,465.5,466.25,71
20170701|2017-05-02 21:30,3,466.25,466.5,466,466,64
20170701|2017-05-02 22:00,3,465.75,466.25,465.5,465.5,35
20170701|2017-05-02 22:30,3,465.5,465.5,465.25,465.25,5
20170701|2017-05-02 23:00,3,465.5,465.5,465.5,465.5,2
20170701|2017-05-02 23:30,3,465.25,465.25,465.25,465.25,3
20170701|2017-05-03 00:00,3,465.25,465.25,465.25,465.25,1
20170701|2017-05-03 00:30,3,465.25,465.5,465,465.25,41
20170701|2017-05-03 01:00,3,465.25,465.25,465.25,465.25,6
20170701|2017-05-03 01:30,3,465,465,464.25,464.5,72
20170701|2017-05-03 02:00,3,464.75,464.75,462.75,462.75,220
20170701|2017-05-03 02:30,3,462.75,462.75,462.25,462.5,178
20170701|2017-05-03 03:00,3,462.5,462.5,460.75,461.25,552
20170701|2017-05-03 03:30,3,461.25,461.25,460.25,460.75,287
20170701|2017-05-03 04:00,3,461,461.25,461,461.25,143
20170701|2017-05-03 04:30,3,461.25,461.25,460.5,460.75,104
20170701|2017-05-03 05:00,3,460.5,460.75,458.75,459.25,378
20170701|2017-05-03 05:30,3,459.25,459.75,459,459,264
20170701|2017-05-03 06:00,3,459.5,460.75,459.25,460.25,114
20170701|2017-05-03 06:30,3,460.25,460.5,458.5,459.25,394
20170701|2017-05-03 07:00,3,459,460,456.5,458.5,920
20170701|2017-05-03 07:30,3,458.25,459.5,458.25,459.25,309
20170701|2017-05-03 08:30,3,459.25,462.25,458.25,461.5,4384
20170701|2017-05-03 09:00,3,461.5,465.75,461.5,465.25,2780
20170701|2017-05-03 09:30,3,465.25,468.25,465,466.5,2958
20170701|2017-05-03 10:00,3,466,468.75,466,467.25,1725
20170701|2017-05-03 10:30,3,467.25,467.25,459.25,463.25,5310
20170701|2017-05-03 11:00,3,463.25,466,463,465.5,1290
20170701|2017-05-03 11:30,3,465.75,467.75,465.5,466.75,1575
20170701|2017-05-03 12:00,3,466.75,467.25,462,463.5,2383
20170701|2017-05-03 12:30,3,463.5,464.75,462.25,462.75,1194
20170701|2017-05-03 13:00,3,463,464,461.75,462.75,2905
20170701|2017-05-03 19:00,4,463.25,464.25,462,463.75,659
20170701|2017-05-03 19:30,4,463.75,464.5,463.75,464.25,54
20170701|2017-05-03 20:00,4,464.25,464.25,462.5,463,172
20170701|2017-05-03 20:30,4,463,463,462.5,462.5,47
20170701|2017-05-03 21:00,4,462.5,462.75,462.5,462.75,18
20170701|2017-05-03 21:30,4,462.75,462.75,461.25,461.25,52
20170701|2017-05-03 22:00,4,461.25,461.25,461,461,49
20170701|2017-05-03 22:30,4,461,461,460.5,460.5,32
20170701|2017-05-03 23:00,4,460.5,460.5,460.25,460.25,34
20170701|2017-05-03 23:30,4,460.25,460.25,460,460,59
20170701|2017-05-04 00:00,4,460,460.25,459.75,459.75,35
20170701|2017-05-04 00:30,4,460,460,459.25,459.25,79
20170701|2017-05-04 01:00,4,459.5,459.5,458.25,458.25,108
20170701|2017-05-04 01:30,4,458.25,458.75,458,458.25,138
20170701|2017-05-04 02:00,4,458,458.25,457.5,458,108
20170701|2017-05-04 02:30,4,458,459,457.25,459,177
20170701|2017-05-04 03:00,4,458.5,458.5,458,458.25,23
20170701|2017-05-04 03:30,4,458.25,458.25,458.25,458.25,4
20170701|2017-05-04 04:00,4,458.5,458.5,458.25,458.5,25
20170701|2017-05-04 04:30,4,458.25,458.75,457.75,457.75,28
20170701|2017-05-04 05:00,4,458,458.25,457.5,458.25,89
20170701|2017-05-04 05:30,4,458.25,458.25,458,458.25,22
20170701|2017-05-04 06:00,4,458.25,458.5,457.75,458,117
20170701|2017-05-04 06:30,4,458,459,458,458.75,74
20170701|2017-05-04 07:00,4,458.75,459.5,457.25,457.5,279
20170701|2017-05-04 07:30,4,457.5,458.5,457.25,458.25,243
20170701|2017-05-04 08:30,4,458.25,459,452.25,455,4361
20170701|2017-05-04 09:00,4,455,456,454.5,455.25,1296
20170701|2017-05-04 09:30,4,455.5,456.5,451.75,452.25,2215
20170701|2017-05-04 10:00,4,452,452.25,445,448,5848
20170701|2017-05-04 10:30,4,447.75,449.5,446.75,449.5,1413
20170701|2017-05-04 11:00,4,449.25,450.75,448.5,450,1716
20170701|2017-05-04 11:30,4,450,451.25,449.25,450.25,1343
20170701|2017-05-04 12:00,4,450.25,450.5,448.25,448.5,959
20170701|2017-05-04 12:30,4,448.5,449,444.5,445,2273
20170701|2017-05-04 13:00,4,445,446,442.75,443.5,4180
20170701|2017-05-04 19:00,5,444.5,445.5,444,445,214
20170701|2017-05-04 19:30,5,445,445,443.75,443.75,50
20170701|2017-05-04 20:00,5,444,444,442.5,443.5,114
20170701|2017-05-04 20:30,5,444.5,444.75,444.5,444.75,8
20170701|2017-05-04 21:00,5,445.25,445.25,445,445,7
20170701|2017-05-04 21:30,5,444.75,445,444.25,444.5,14
20170701|2017-05-04 22:00,5,444.25,444.25,443.5,443.5,9
20170701|2017-05-04 22:30,5,443.25,443.25,443,443,19
20170701|2017-05-04 23:00,5,443.25,443.5,443.25,443.25,7
20170701|2017-05-04 23:30,5,443.25,443.25,443.25,443.25,2
20170701|2017-05-05 00:00,5,443,443,443,443,14
20170701|2017-05-05 00:30,5,443,443.25,443,443.25,22
20170701|2017-05-05 01:00,5,443.5,443.5,443.5,443.5,1
20170701|2017-05-05 01:30,5,443,443,443,443,7
20170701|2017-05-05 02:00,5,443.25,444,443.25,443.75,112
20170701|2017-05-05 02:30,5,443.75,444.5,443.75,444.5,38
20170701|2017-05-05 03:00,5,444.5,445.5,444.5,445.5,52
20170701|2017-05-05 03:30,5,445.75,445.75,445.75,445.75,19
20170701|2017-05-05 04:00,5,445.75,446.25,445.75,446,57
20170701|2017-05-05 04:30,5,446,447.25,446,447,52
20170701|2017-05-05 05:00,5,447,448.5,447,447.25,280
20170701|2017-05-05 05:30,5,447.25,447.5,446.75,447.5,38
20170701|2017-05-05 06:00,5,447.5,447.75,447.25,447.25,21
20170701|2017-05-05 06:30,5,447.25,447.75,447.25,447.75,46
20170701|2017-05-05 07:00,5,447.5,448,447.25,447.75,86
20170701|2017-05-05 07:30,5,447.75,448,446.75,447.25,157
20170701|2017-05-05 08:30,5,448.25,449.75,447.5,449.25,2312
20170701|2017-05-05 09:00,5,449.25,449.75,448.75,449.5,874
20170701|2017-05-05 09:30,5,449.5,450.75,449,449.75,1168
20170701|2017-05-05 10:00,5,450,450,447.75,448.75,1133
20170701|2017-05-05 10:30,5,448.75,451,448.75,450.75,979
20170701|2017-05-05 11:00,5,450.75,451.5,450.25,450.75,609
20170701|2017-05-05 11:30,5,450.75,451.25,449.75,450.25,1430
20170701|2017-05-05 12:00,5,450.25,451.25,449.75,450.25,833
20170701|2017-05-05 12:30,5,450.25,451.25,450,450.5,647
20170701|2017-05-05 13:00,5,450.75,451.5,449,450.25,1732
20170701|2017-05-07 19:00,8,448.25,449,447,447.75,195
20170701|2017-05-07 19:30,8,448,448.5,447.75,448,14
20170701|2017-05-07 20:00,8,448.75,448.75,448,448.25,79
20170701|2017-05-07 20:30,8,447.75,448.25,447.5,448,135
20170701|2017-05-07 21:00,8,447.75,448.25,447.25,447.5,127
20170701|2017-05-07 21:30,8,447.25,448.25,447.25,448.25,71
20170701|2017-05-07 22:00,8,448,448,448,448,17
20170701|2017-05-07 22:30,8,447.75,448.25,447.5,448.25,56
20170701|2017-05-07 23:00,8,448.25,448.5,448,448.5,18
20170701|2017-05-07 23:30,8,448.5,448.75,448.5,448.75,30
20170701|2017-05-08 00:00,8,448.75,449.25,448.75,449.25,13
20170701|2017-05-08 00:30,8,449,449.25,449,449.25,5
20170701|2017-05-08 01:00,8,449.25,449.25,448.5,448.5,43
20170701|2017-05-08 01:30,8,448.5,448.75,448,448.25,69
20170701|2017-05-08 02:00,8,448.25,448.5,448.25,448.25,21
20170701|2017-05-08 02:30,8,448.25,448.5,448.25,448.25,34
20170701|2017-05-08 03:00,8,448.25,448.25,448,448.25,19
20170701|2017-05-08 03:30,8,448.25,448.5,447.5,447.5,77
20170701|2017-05-08 04:00,8,447.25,448,447.25,447.5,196
20170701|2017-05-08 04:30,8,447.5,447.5,447.25,447.5,31
20170701|2017-05-08 05:00,8,447.5,448.25,447.5,448,182
20170701|2017-05-08 05:30,8,448,448,447.5,447.75,91
20170701|2017-05-08 06:00,8,447.5,447.75,447.5,447.75,32
20170701|2017-05-08 06:30,8,447.75,449.25,447.75,448.5,113
20170701|2017-05-08 07:00,8,448.25,448.25,447.5,448,40
20170701|2017-05-08 07:30,8,448.75,449.75,448.5,448.75,62
20170701|2017-05-08 08:30,8,447.5,449,446,446.25,1842
20170701|2017-05-08 09:00,8,446.25,446.5,443.75,444.25,1685
20170701|2017-05-08 09:30,8,444.25,447.5,444,446,970
20170701|2017-05-08 10:00,8,446.25,449.75,446,448.25,1082
20170701|2017-05-08 10:30,8,448,448.25,447,447,548
20170701|2017-05-08 11:00,8,447.25,447.25,445,445.5,792
20170701|2017-05-08 11:30,8,445.25,445.75,443.75,444.5,692
20170701|2017-05-08 12:00,8,444.75,446,444.25,445,518
20170701|2017-05-08 12:30,8,445,445.5,444.25,444.5,439
20170701|2017-05-08 13:00,8,444.5,445.75,443.75,444.25,1343
20170701|2017-05-08 19:00,9,444,444.25,443.75,444.25,197
20170701|2017-05-08 19:30,9,444.25,445,444.25,445,17
20170701|2017-05-08 20:00,9,445,445.25,444.25,444.25,17
20170701|2017-05-08 20:30,9,444,444,444,444,11
20170701|2017-05-08 21:00,9,444,444.25,444,444,9
20170701|2017-05-08 21:30,9,444,444.25,443.5,443.5,23
20170701|2017-05-08 22:00,9,443.5,443.5,443.5,443.5,13
20170701|2017-05-08 22:30,9,443.25,443.25,442.75,443.25,24
20170701|2017-05-08 23:30,9,443,443.25,443,443.25,8
20170701|2017-05-09 00:00,9,443.5,443.5,443.5,443.5,40
20170701|2017-05-09 00:30,9,443.5,443.75,443.5,443.75,32
20170701|2017-05-09 01:00,9,443.75,444.25,443.75,444.25,70
20170701|2017-05-09 01:30,9,444.25,444.5,444.25,444.5,7
20170701|2017-05-09 02:00,9,444.5,444.5,444.5,444.5,13
20170701|2017-05-09 02:30,9,444.25,444.25,444.25,444.25,12
20170701|2017-05-09 03:00,9,444.5,444.5,444.25,444.5,24
20170701|2017-05-09 03:30,9,444.5,445,444.5,444.5,48
20170701|2017-05-09 04:00,9,444.5,444.5,443.75,444,58
20170701|2017-05-09 04:30,9,444,444.5,443.75,444.5,114
20170701|2017-05-09 05:00,9,444.75,445,444.5,444.75,60
20170701|2017-05-09 05:30,9,445,445,444.75,444.75,54
20170701|2017-05-09 06:00,9,444.75,445,444.5,445,125
20170701|2017-05-09 06:30,9,444.75,445,444.75,445,12
20170701|2017-05-09 07:00,9,444.75,445,444.5,444.75,55
20170701|2017-05-09 07:30,9,444.75,444.75,444.25,444.5,22
20170701|2017-05-09 08:30,9,444,444.5,439,439.5,2998
20170701|2017-05-09 09:00,9,439.5,441.5,439.5,441.25,1614
20170701|2017-05-09 09:30,9,441.5,442,439.25,440.75,1202
20170701|2017-05-09 10:00,9,440.75,441.25,439.75,440.75,794
20170701|2017-05-09 10:30,9,440.75,441.5,440,440.75,714
20170701|2017-05-09 11:00,9,440.5,441,440,440,442
20170701|2017-05-09 11:30,9,439.75,440.5,439.75,440.25,545
20170701|2017-05-09 12:00,9,440,441.75,439.75,441.5,662
20170701|2017-05-09 12:30,9,442,442.75,441.25,441.25,715
20170701|2017-05-09 13:00,9,441,441.75,438.5,439,1918
20170701|2017-05-09 19:00,10,438.75,439.25,438.25,438.5,113
20170701|2017-05-09 19:30,10,438.5,439.5,438.5,438.75,162
20170701|2017-05-09 20:00,10,438.75,439,438.25,438.25,39
20170701|2017-05-09 20:30,10,438.25,438.25,438,438,29
20170701|2017-05-09 21:00,10,438,438.25,437.75,438.25,69
20170701|2017-05-09 21:30,10,438,438.25,438,438.25,13
20170701|2017-05-09 22:00,10,438.25,438.25,438.25,438.25,12
20170701|2017-05-09 22:30,10,438.25,438.5,438.25,438.25,28
20170701|2017-05-09 23:00,10,438.25,438.25,438,438,12
20170701|2017-05-09 23:30,10,438,438,438,438,24
20170701|2017-05-10 00:00,10,437.75,437.75,437.75,437.75,28
20170701|2017-05-10 00:30,10,437.75,437.75,437.25,437.25,86
20170701|2017-05-10 01:00,10,437.5,437.5,437,437.25,62
20170701|2017-05-10 01:30,10,437.5,437.75,437.25,437.5,47
20170701|2017-05-10 02:00,10,437.75,437.75,437,437.5,104
20170701|2017-05-10 02:30,10,437.75,437.75,437.25,437.25,23
20170701|2017-05-10 03:00,10,437.5,438,437.25,437.75,44
20170701|2017-05-10 03:30,10,438,438,437.5,438,64
20170701|2017-05-10 04:00,10,438,438.25,437.75,438.25,12
20170701|2017-05-10 04:30,10,438,438.25,438,438.25,46
20170701|2017-05-10 05:00,10,438.5,438.5,438.25,438.5,26
20170701|2017-05-10 05:30,10,438.25,439,438.25,439,25
20170701|2017-05-10 06:00,10,438.75,441.75,438.75,438.75,466
20170701|2017-05-10 06:30,10,438.75,440,438.75,440,116
20170701|2017-05-10 07:00,10,440.25,440.25,439,440,37
20170701|2017-05-10 07:30,10,440,441,440,440.75,45
20170701|2017-05-10 08:30,10,440.5,441.5,438,438.25,1384
20170701|2017-05-10 09:00,10,438.5,438.5,435.25,435.75,1156
20170701|2017-05-10 09:30,10,436,436.75,434.75,435.25,1275
20170701|2017-05-10 10:00,10,435.25,435.5,434.5,435,660
20170701|2017-05-10 10:30,10,435,435.75,434,435,1117
20170701|2017-05-10 11:00,10,435.25,443.75,435.25,441.5,4092
20170701|2017-05-10 11:30,10,441.5,442.25,437,437.25,1942
20170701|2017-05-10 12:00,10,437,438.75,434.25,438.5,1266
20170701|2017-05-10 12:30,10,438.5,439.75,437.5,439.5,630
20170701|2017-05-10 13:00,10,439.5,440.25,438,440.25,1554
20170701|2017-05-10 19:00,11,438.5,440,438.25,438.5,196
20170701|2017-05-10 19:30,11,438.5,439,438.5,438.75,81
20170701|2017-05-10 20:00,11,438.75,439,438,438.25,105
20170701|2017-05-10 20:30,11,438,438.75,438,438,77
20170701|2017-05-10 21:00,11,438,438.5,438,438.25,56
20170701|2017-05-10 21:30,11,438.5,438.75,438,438.5,74
20170701|2017-05-10 22:00,11,438.5,439.25,438.25,439,77
20170701|2017-05-10 22:30,11,439,439.5,439,439.5,18
20170701|2017-05-10 23:00,11,439.5,439.5,439.5,439.5,9
20170701|2017-05-11 00:00,11,439.75,440,439.75,439.75,41
20170701|2017-05-11 00:30,11,440,440.25,439.75,439.75,43
20170701|2017-05-11 01:00,11,440.25,440.25,440,440.25,6
20170701|2017-05-11 01:30,11,440.25,440.5,440.25,440.5,34
20170701|2017-05-11 02:00,11,440.25,440.75,440,440.5,36
20170701|2017-05-11 02:30,11,440.75,440.75,440.5,440.5,100
20170701|2017-05-11 03:00,11,440.75,440.75,440.25,440.25,60
20170701|2017-05-11 03:30,11,440.25,440.5,440,440.5,43
20170701|2017-05-11 04:00,11,440.75,441,440.75,440.75,54
20170701|2017-05-11 04:30,11,440.75,440.75,440.25,440.75,101
20170701|2017-05-11 05:00,11,440.75,440.75,440.5,440.75,14
20170701|2017-05-11 05:30,11,440.5,440.75,440.5,440.75,9
20170701|2017-05-11 06:00,11,440.75,440.75,440.25,440.25,24
20170701|2017-05-11 06:30,11,440.25,440.5,440.25,440.5,47
20170701|2017-05-11 07:00,11,440.5,440.75,439,439.5,99
20170701|2017-05-11 07:30,11,439.5,439.5,438.25,438.25,139
20170701|2017-05-11 08:30,11,438.5,439.75,436.75,439,1896
20170701|2017-05-11 09:00,11,439,440.75,438.5,439.5,911
20170701|2017-05-11 09:30,11,439.5,439.75,438.25,439,709
20170701|2017-05-11 10:00,11,439.25,442,438.75,441,1222
20170701|2017-05-11 10:30,11,441,441.5,439.25,439.5,675
20170701|2017-05-11 11:00,11,439.25,440.5,439.25,439.5,470
20170701|2017-05-11 11:30,11,439.5,440.25,438.75,440,525
20170701|2017-05-11 12:00,11,440,442,440,442,688
20170701|2017-05-11 12:30,11,442,443,441.25,442.25,969
20170701|2017-05-11 13:00,11,442.25,442.25,439.25,441.25,1394
20170701|2017-05-11 19:00,12,441.25,442,441,441.75,137
20170701|2017-05-11 19:30,12,441.75,441.75,441.5,441.75,19
20170701|2017-05-11 20:00,12,441.5,441.5,441.5,441.5,3
20170701|2017-05-11 20:30,12,441.75,441.75,441,441,28
20170701|2017-05-11 21:00,12,440.75,440.75,440.5,440.75,10
20170701|2017-05-11 22:00,12,440.75,440.75,440.75,440.75,4
20170701|2017-05-11 23:00,12,441,441,441,441,2
20170701|2017-05-12 00:00,12,440.75,440.75,440.75,440.75,1
20170701|2017-05-12 00:30,12,440.5,440.5,440.5,440.5,14
20170701|2017-05-12 01:00,12,440.25,440.25,440.25,440.25,1
20170701|2017-05-12 01:30,12,440.5,440.5,439.75,439.75,66
20170701|2017-05-12 02:00,12,439.5,439.5,439.25,439.25,2
20170701|2017-05-12 02:30,12,439.5,439.75,439.5,439.75,22
20170701|2017-05-12 03:00,12,439.75,439.75,439,439,27
20170701|2017-05-12 03:30,12,439,439.25,438.75,439.25,47
20170701|2017-05-12 04:00,12,439.5,439.75,439.5,439.75,47
20170701|2017-05-12 04:30,12,439.75,441,439.75,441,38
20170701|2017-05-12 05:00,12,441,441.25,440,440,40
20170701|2017-05-12 06:30,12,439.75,439.75,439.5,439.5,13
20170701|2017-05-12 07:00,12,439.5,440.25,439.25,440.25,63
20170701|2017-05-12 07:30,12,440.5,440.5,440.5,440.5,17
20170701|2017-05-12 08:30,12,440.75,442.75,438.5,442,1631
20170701|2017-05-12 09:00,12,442,444.5,441.5,441.75,584
20170701|2017-05-12 09:30,12,441.75,442.25,440.75,441.75,603
20170701|2017-05-12 10:00,12,441.5,442,439.25,439.75,625
20170701|2017-05-12 10:30,12,440,440.25,439,439.75,405
20170701|2017-05-12 11:00,12,439.75,440.25,439.25,440,591
20170701|2017-05-12 11:30,12,439.75,440.25,439.25,440,591
20170701|2017-05-12 12:00,12,440,440.25,439.75,440.25,163
20170701|2017-05-12 12:30,12,440.25,440.25,438.25,438.25,649
20170701|2017-05-12 13:00,12,438.25,440,438.25,439.25,1230
20170701|2017-05-14 19:00,15,437.5,438,436.75,437,222
20170701|2017-05-14 19:30,15,437,437,435.75,436,306
20170701|2017-05-14 20:00,15,436,436.5,435.75,436.25,86
20170701|2017-05-14 20:30,15,435.75,436,435.75,436,47
20170701|2017-05-14 21:00,15,435.75,436,435.75,436,38
20170701|2017-05-14 21:30,15,436,436,435.75,435.75,19
20170701|2017-05-14 22:00,15,436,436,435.75,435.75,3
20170701|2017-05-14 22:30,15,435.75,435.75,435.5,435.5,4
20170701|2017-05-14 23:00,15,435.75,435.75,435.25,435.5,121
20170701|2017-05-14 23:30,15,435.5,435.5,435.5,435.5,36
20170701|2017-05-15 00:00,15,435.25,435.25,435.25,435.25,13
20170701|2017-05-15 00:30,15,435.25,435.25,435.25,435.25,6
20170701|2017-05-15 01:00,15,435,435,435,435,35
20170701|2017-05-15 01:30,15,435.25,435.25,434.75,435,42
20170701|2017-05-15 02:00,15,435.25,435.25,434.5,434.5,218
20170701|2017-05-15 02:30,15,434.75,434.75,432.5,434,235
20170701|2017-05-15 03:00,15,433.5,433.75,433.5,433.75,21
20170701|2017-05-15 03:30,15,434,434,433.5,433.5,23
20170701|2017-05-15 04:00,15,433.75,433.75,433.5,433.5,22
20170701|2017-05-15 04:30,15,433.25,434,433.25,434,30
20170701|2017-05-15 05:00,15,434,434.25,433.75,434,53
20170701|2017-05-15 05:30,15,434.25,434.25,434,434.25,8
20170701|2017-05-15 06:00,15,434.25,435.5,434,435.25,201
20170701|2017-05-15 06:30,15,435.25,436,435,436,30
20170701|2017-05-15 07:00,15,436,436.25,434.75,434.75,129
20170701|2017-05-15 07:30,15,434.75,435,434.5,434.75,113
20170701|2017-05-15 08:30,15,435,435,431.5,434,2259
20170701|2017-05-15 09:00,15,434,434.25,432,432.75,1112
20170701|2017-05-15 09:30,15,432.75,433.25,432,432.25,941
20170701|2017-05-15 10:00,15,432.25,433,431.25,432,1155
20170701|2017-05-15 10:30,15,431.75,432.25,429.5,430.5,1335
20170701|2017-05-15 11:00,15,430.5,430.5,427.5,428.25,2050
20170701|2017-05-15 11:30,15,428.25,429,427.25,428.5,1020
20170701|2017-05-15 12:00,15,428.25,428.75,427.5,428.25,634
20170701|2017-05-15 12:30,15,428.25,429.25,427.75,429.25,981
20170701|2017-05-15 13:00,15,429.25,430.25,427.75,428,2493
20170701|2017-05-15 19:00,16,428.5,428.5,427.5,427.75,144
20170701|2017-05-15 19:30,16,427.5,427.5,427,427,89
20170701|2017-05-15 20:00,16,426.75,426.75,426.25,426.25,106
20170701|2017-05-15 20:30,16,426.25,426.75,426,426,112
20170701|2017-05-15 21:00,16,426.25,426.25,426,426.25,38
20170701|2017-05-15 21:30,16,426.25,426.25,426,426,16
20170701|2017-05-15 22:00,16,426,426,425.75,426,52
20170701|2017-05-15 22:30,16,425.75,426,425.75,426,42
20170701|2017-05-15 23:00,16,426,426.5,425.5,425.75,35
20170701|2017-05-15 23:30,16,425.75,425.75,425.75,425.75,7
20170701|2017-05-16 00:00,16,425.75,426,425.75,425.75,28
20170701|2017-05-16 00:30,16,425.75,426,425.75,425.75,15
20170701|2017-05-16 01:00,16,425.75,426,425.5,425.5,46
20170701|2017-05-16 01:30,16,425.75,426.25,425.75,426,37
20170701|2017-05-16 02:00,16,426.25,426.25,425.75,425.75,143
20170701|2017-05-16 02:30,16,425.75,425.75,425.5,425.75,82
20170701|2017-05-16 03:00,16,425.75,425.75,425.5,425.5,92
20170701|2017-05-16 03:30,16,425.5,425.75,425,425.75,71
20170701|2017-05-16 04:00,16,425.5,425.5,425,425.25,104
20170701|2017-05-16 04:30,16,425.25,425.5,425,425.5,10
20170701|2017-05-16 05:00,16,425.25,425.5,425.25,425.5,150
20170701|2017-05-16 05:30,16,425.25,425.75,424,424.75,202
20170701|2017-05-16 06:00,16,424.5,424.75,424.5,424.75,10
20170701|2017-05-16 06:30,16,424.5,425.25,424.25,425.25,136
20170701|2017-05-16 07:00,16,425,425.25,425,425.25,67
20170701|2017-05-16 07:30,16,425.25,425.5,424.75,424.75,54
20170701|2017-05-16 08:30,16,425.75,429,425.25,428.5,2498
20170701|2017-05-16 09:00,16,428.5,429,425.25,426,1631
20170701|2017-05-16 09:30,16,426,426.25,424.75,424.75,1698
20170701|2017-05-16 10:00,16,424.75,425,423.25,423.75,1512
20170701|2017-05-16 10:30,16,423.5,423.5,421.75,422,1854
20170701|2017-05-16 11:00,16,421.75,422.75,421,422.5,2007
20170701|2017-05-16 11:30,16,422.5,422.75,421.5,422.5,1161
20170701|2017-05-16 12:00,16,422.5,423.75,422.25,423.5,826
20170701|2017-05-16 12:30,16,423.25,425,423,424.25,1113
20170701|2017-05-16 13:00,16,424,425.75,423.5,423.5,1895
20170701|2017-05-16 19:00,17,423,423.5,421.75,422.25,302
20170701|2017-05-16 19:30,17,422,422.5,422,422.25,194
20170701|2017-05-16 20:00,17,422.25,422.25,422,422,36
20170701|2017-05-16 20:30,17,422,422.25,422,422,35
20170701|2017-05-16 21:00,17,422.25,423,422,422.75,66
20170701|2017-05-16 21:30,17,422.75,423.25,422.75,423.25,70
20170701|2017-05-16 22:00,17,423.75,425.5,423.75,425.5,211
20170701|2017-05-16 22:30,17,425.75,425.75,425.5,425.75,17
20170701|2017-05-16 23:00,17,426,426,425.75,426,17
20170701|2017-05-16 23:30,17,426.25,426.25,426,426,23
20170701|2017-05-17 00:00,17,426.25,426.25,426,426.25,52
20170701|2017-05-17 00:30,17,426.25,426.25,426,426,16
20170701|2017-05-17 01:00,17,426.25,426.25,426,426,22
20170701|2017-05-17 01:30,17,426.25,427.25,426.25,427.25,67
20170701|2017-05-17 02:00,17,427.5,427.5,425.75,425.75,105
20170701|2017-05-17 02:30,17,425.75,426.5,425.5,426.5,106
20170701|2017-05-17 03:00,17,426.5,426.75,426.5,426.5,14
20170701|2017-05-17 03:30,17,426.5,426.5,426.5,426.5,65
20170701|2017-05-17 04:00,17,426.5,427.25,426.5,426.5,97
20170701|2017-05-17 04:30,17,426.5,426.5,426.5,426.5,34
20170701|2017-05-17 05:00,17,426.75,427,426,426.25,157
20170701|2017-05-17 05:30,17,426.25,426.75,425.5,426.5,284
20170701|2017-05-17 06:00,17,426.25,426.25,425.75,426,27
20170701|2017-05-17 06:30,17,426,426,426,426,3
20170701|2017-05-17 07:00,17,426,427.5,425.75,427.25,355
20170701|2017-05-17 07:30,17,427.5,431.25,427.5,431,1129
20170701|2017-05-17 08:30,17,430.5,431.75,428.5,430.75,3580
20170701|2017-05-17 09:00,17,430.5,431.25,429.25,430,927
20170701|2017-05-17 09:30,17,430,431.75,429.75,431.75,1422
20170701|2017-05-17 10:00,17,432,433.25,431.25,431.75,1234
20170701|2017-05-17 10:30,17,432,433.5,432,432.5,675
20170701|2017-05-17 11:00,17,432.75,432.75,430.75,431.25,913
20170701|2017-05-17 11:30,17,431.25,431.25,429.5,429.5,1034
20170701|2017-05-17 12:00,17,429.5,430.25,429,430,619
20170701|2017-05-17 12:30,17,430,431,429.25,429.25,846
20170701|2017-05-17 13:00,17,429.5,429.5,426,428.25,4072
20170701|2017-05-17 19:00,18,428.25,428.25,425.25,425.25,388
20170701|2017-05-17 19:30,18,425.5,425.75,425,425.5,170
20170701|2017-05-17 20:00,18,425.5,425.5,425,425,63
20170701|2017-05-17 20:30,18,425.25,426.25,425.25,426.25,56
20170701|2017-05-17 21:00,18,426,426.25,425.75,426,16
20170701|2017-05-17 21:30,18,426,426,425.5,426,48
20170701|2017-05-17 22:00,18,426.25,426.25,425.75,426,8
20170701|2017-05-17 22:30,18,426,426,426,426,1
20170701|2017-05-17 23:00,18,425.75,425.75,425.75,425.75,3
20170701|2017-05-17 23:30,18,426,426,426,426,2
20170701|2017-05-18 00:00,18,425.75,426,425.5,426,32
20170701|2017-05-18 00:30,18,426.25,426.25,426,426,3
20170701|2017-05-18 01:00,18,426,426,426,426,10
20170701|2017-05-18 02:00,18,425.5,425.5,424.5,424.5,82
20170701|2017-05-18 02:30,18,424.5,424.5,424,424,68
20170701|2017-05-18 03:00,18,424.25,424.25,422.25,422.25,202
20170701|2017-05-18 03:30,18,422.5,424.25,422.5,424,93
20170701|2017-05-18 04:00,18,423.75,423.75,422.75,422.75,14
20170701|2017-05-18 04:30,18,422.5,422.5,422,422,75
20170701|2017-05-18 05:00,18,422,422.5,422,422.25,139
20170701|2017-05-18 05:30,18,422,423,422,422.25,297
20170701|2017-05-18 06:00,18,423,423,422,422,79
20170701|2017-05-18 06:30,18,422,423.25,421.75,423,355
20170701|2017-05-18 07:00,18,423.5,424,423,423.5,95
20170701|2017-05-18 07:30,18,423.25,424,422.75,423.75,141
20170701|2017-05-18 08:30,18,422.75,428.25,422.25,426,2602
20170701|2017-05-18 09:00,18,426,427,425.25,426.75,1057
20170701|2017-05-18 09:30,18,427.25,427.75,426.25,427.25,655
20170701|2017-05-18 10:00,18,427.5,428.25,426.5,427,1455
20170701|2017-05-18 10:30,18,427,427.75,426,426.25,786
20170701|2017-05-18 11:00,18,426.5,427.25,425.75,426.25,254
20170701|2017-05-18 11:30,18,426.5,426.5,421.25,421.75,3737
20170701|2017-05-18 12:00,18,422,424.5,421.5,423.75,1176
20170701|2017-05-18 12:30,18,423.5,425,423.25,424.25,850
20170701|2017-05-18 13:00,18,424,428.25,423.75,426.75,1970
20170701|2017-05-18 19:00,19,426,429.25,426,428.25,163
20170701|2017-05-18 19:30,19,428.25,428.25,427.5,428,37
20170701|2017-05-18 20:00,19,428.25,428.25,427.75,428,18
20170701|2017-05-18 20:30,19,428.25,428.75,428.25,428.25,19
20170701|2017-05-18 21:00,19,428.75,428.75,428.5,428.5,5
20170701|2017-05-18 21:30,19,428.25,428.75,428.25,428.5,14
20170701|2017-05-18 22:00,19,429,429.25,428.75,429.25,22
20170701|2017-05-18 23:00,19,429.25,429.75,429.25,429.5,22
20170701|2017-05-18 23:30,19,429.5,430.25,429.5,430,121
20170701|2017-05-19 00:00,19,429.75,430,429.75,429.75,13
20170701|2017-05-19 00:30,19,429.75,429.75,429.75,429.75,1
20170701|2017-05-19 01:00,19,429.75,429.75,429.5,429.75,37
20170701|2017-05-19 01:30,19,429.75,429.75,429.75,429.75,2
20170701|2017-05-19 02:00,19,429.75,429.75,429.5,429.5,4
20170701|2017-05-19 02:30,19,429.5,429.75,429.5,429.75,4
20170701|2017-05-19 03:00,19,429.75,430.25,429.75,430.25,27
20170701|2017-05-19 03:30,19,430,430.75,430,430.5,51
20170701|2017-05-19 04:00,19,430.75,430.75,429.5,429.5,158
20170701|2017-05-19 04:30,19,429.75,429.75,429.5,429.5,49
20170701|2017-05-19 05:00,19,429.75,430.5,429.5,430.5,104
20170701|2017-05-19 05:30,19,430.5,431.25,430.25,431.25,332
20170701|2017-05-19 06:00,19,431.25,431.25,431,431.25,60
20170701|2017-05-19 06:30,19,431.25,432.25,431.25,432,362
20170701|2017-05-19 07:00,19,432,432.25,430.75,431.25,195
20170701|2017-05-19 07:30,19,431.25,431.5,431,431,62
20170701|2017-05-19 08:30,19,430.75,434.75,430.5,432.75,2789
20170701|2017-05-19 09:00,19,433,434,432.75,432.75,699
20170701|2017-05-19 09:30,19,432.75,434.25,432.5,433.75,1328
20170701|2017-05-19 10:00,19,434,434.75,432.75,434.25,1290
20170701|2017-05-19 10:30,19,434.5,435.5,434.5,434.75,1031
20170701|2017-05-19 11:00,19,435,436.25,434.75,435,1125
20170701|2017-05-19 11:30,19,435,436.5,434.25,436.25,980
20170701|2017-05-19 12:00,19,436.5,438.25,436.25,438.25,1189
20170701|2017-05-19 12:30,19,438.25,439,437.25,437.75,1504
20170701|2017-05-19 13:00,19,438,438.25,436.75,438,2773
20170701|2017-05-21 19:00,22,439.75,443.25,439.5,442.25,617
20170701|2017-05-21 19:30,22,442.5,443,442.25,442.75,27
20170701|2017-05-21 20:00,22,442.5,443,442.5,442.75,30
20170701|2017-05-21 20:30,22,442.5,442.75,442.25,442.5,36
20170701|2017-05-21 21:00,22,442.5,442.5,442.25,442.5,31
20170701|2017-05-21 21:30,22,442.5,442.5,441.75,442,56
20170701|2017-05-21 22:00,22,441.75,442.75,441.75,442.5,40
20170701|2017-05-21 22:30,22,442.25,442.25,442.25,442.25,6
20170701|2017-05-21 23:00,22,442.25,442.5,442.25,442.25,9
20170701|2017-05-22 00:00,22,442.25,442.25,442,442,3
20170701|2017-05-22 00:30,22,442.25,442.25,442.25,442.25,4
20170701|2017-05-22 01:00,22,442.25,442.25,442,442,24
20170701|2017-05-22 01:30,22,442,442,442,442,1
20170701|2017-05-22 02:00,22,441.75,442.5,441.5,442.5,69
20170701|2017-05-22 02:30,22,442.5,442.75,442.5,442.75,51
20170701|2017-05-22 03:00,22,442.5,442.75,442.5,442.75,28
20170701|2017-05-22 03:30,22,442.5,442.75,442.5,442.75,68
20170701|2017-05-22 04:00,22,442.75,442.75,441,441.25,81
20170701|2017-05-22 04:30,22,441.5,442.25,441.5,442.25,23
20170701|2017-05-22 05:00,22,442.25,442.25,442,442,2
20170701|2017-05-22 05:30,22,442,442,442,442,17
20170701|2017-05-22 06:00,22,442,442,442,442,2
20170701|2017-05-22 06:30,22,442,442,441.5,441.5,17
20170701|2017-05-22 07:00,22,441.5,442.25,441,442.25,66
20170701|2017-05-22 07:30,22,442.25,442.25,440,441,394
20170701|2017-05-22 08:30,22,440.75,442.25,439,441,2398
20170701|2017-05-22 09:00,22,441,443,441,443,1477
20170701|2017-05-22 09:30,22,443,444,441,441.5,1095
20170701|2017-05-22 10:00,22,441.5,443,440.75,443,731
20170701|2017-05-22 10:30,22,443,444,442.75,443.75,1062
20170701|2017-05-22 11:00,22,443.75,444.25,443.5,444,622
20170701|2017-05-22 11:30,22,444,444.25,442.5,442.5,850
20170701|2017-05-22 12:00,22,442.25,442.75,440.25,441.5,727
20170701|2017-05-22 12:30,22,441.25,441.5,438.5,439.25,1147
20170701|2017-05-22 13:00,22,439.25,439.25,435.5,438,2386
20170701|2017-05-22 19:00,23,435,436,434,435.75,452
20170701|2017-05-22 19:30,23,435.75,435.75,435.25,435.25,53
20170701|2017-05-22 20:00,23,435.25,435.75,435.25,435.75,38
20170701|2017-05-22 20:30,23,435.5,435.5,434.5,434.75,81
20170701|2017-05-22 21:00,23,434.5,434.5,434.25,434.25,40
20170701|2017-05-22 21:30,23,434.5,434.75,434.25,434.25,52
20170701|2017-05-22 22:00,23,434.25,434.25,433.5,433.75,111
20170701|2017-05-22 23:00,23,434,434,433,433,88
20170701|2017-05-22 23:30,23,433.25,433.25,432.5,432.5,93
20170701|2017-05-23 00:00,23,432.5,432.5,432.25,432.5,30
20170701|2017-05-23 00:30,23,432.25,432.25,432.25,432.25,6
20170701|2017-05-23 01:00,23,432.25,432.25,432,432,24
20170701|2017-05-23 01:30,23,431.75,431.75,431.75,431.75,103
20170701|2017-05-23 02:00,23,431.75,433.5,431.75,433.5,123
20170701|2017-05-23 02:30,23,433,433,432.5,432.5,47
20170701|2017-05-23 03:00,23,432.25,432.5,432,432.5,47
20170701|2017-05-23 03:30,23,432.75,433,432.75,433,6
20170701|2017-05-23 04:00,23,432.75,432.75,432.75,432.75,1
20170701|2017-05-23 04:30,23,432.5,432.5,432,432,76
20170701|2017-05-23 05:00,23,432,432,431,431,313
20170701|2017-05-23 05:30,23,431,431.25,431,431.25,97
20170701|2017-05-23 06:00,23,431,431.5,430.25,431,266
20170701|2017-05-23 06:30,23,430.75,431.75,430.75,431,88
20170701|2017-05-23 07:00,23,431,432.25,431,432,347
20170701|2017-05-23 07:30,23,432.25,433,432.25,433,44
20170701|2017-05-23 08:30,23,433,434.75,431.25,432.75,2903
20170701|2017-05-23 09:00,23,432.5,433,431.25,432,1122
20170701|2017-05-23 09:30,23,431.75,432.25,430,432.25,1344
20170701|2017-05-23 10:00,23,432.25,433.25,430.75,431.25,1024
20170701|2017-05-23 10:30,23,431.25,434,431,433.75,756
20170701|2017-05-23 11:00,23,433.75,433.75,432,432.5,744
20170701|2017-05-23 11:30,23,432.25,432.25,430.5,431.75,899
20170701|2017-05-23 12:00,23,431.75,432.5,431.25,431.75,784
20170701|2017-05-23 12:30,23,431.75,431.75,429.5,430.25,1079
20170701|2017-05-23 13:00,23,430.5,431,429.5,430.75,1179
20170701|2017-05-23 19:00,24,430.75,432,430.25,431,109
20170701|2017-05-23 19:30,24,430.75,431.25,430.75,431.25,7
20170701|2017-05-23 20:00,24,431.5,431.5,430.25,430.25,20
20170701|2017-05-23 20:30,24,430,430.5,429.75,430.5,41
20170701|2017-05-23 21:00,24,430.5,430.5,430.25,430.25,8
20170701|2017-05-23 22:30,24,430,430,429.5,429.5,8
20170701|2017-05-23 23:00,24,429.5,429.5,429.5,429.5,27
20170701|2017-05-23 23:30,24,429.75,429.75,429.75,429.75,28
20170701|2017-05-24 00:30,24,429.5,430,429.5,430,119
20170701|2017-05-24 01:00,24,430.25,430.25,430,430,10
20170701|2017-05-24 01:30,24,430,430,429.75,429.75,17
20170701|2017-05-24 02:00,24,430,430,430,430,6
20170701|2017-05-24 02:30,24,430,430,430,430,1
20170701|2017-05-24 03:00,24,430.25,430.5,430.25,430.5,24
20170701|2017-05-24 03:30,24,430.25,431,430.25,430.75,27
20170701|2017-05-24 04:00,24,431,431.25,430.25,430.25,41
20170701|2017-05-24 04:30,24,430.25,430.25,430,430,2
20170701|2017-05-24 05:00,24,430,430,430,430,11
20170701|2017-05-24 05:30,24,429.75,430,429.75,430,9
20170701|2017-05-24 06:00,24,430.25,431.25,430.25,431.25,12
20170701|2017-05-24 06:30,24,431.25,431.5,430.75,430.75,37
20170701|2017-05-24 07:00,24,431,431.25,430.5,431.25,111
20170701|2017-05-24 07:30,24,431.5,432.25,431.5,432.25,36
20170701|2017-05-24 08:30,24,432.25,432.25,429.25,431.5,1637
20170701|2017-05-24 09:00,24,431.5,433.5,431.5,432.75,896
20170701|2017-05-24 09:30,24,433.25,433.75,431,433.5,1004
20170701|2017-05-24 10:00,24,433.5,435.75,433.25,434.5,1083
20170701|2017-05-24 10:30,24,434.5,435.25,431.75,432.25,1291
20170701|2017-05-24 11:00,24,432.5,433,431.25,431.25,501
20170701|2017-05-24 11:30,24,431.5,432,430.5,431.75,451
20170701|2017-05-24 12:00,24,431.75,433.25,431.75,433,266
20170701|2017-05-24 12:30,24,432.75,434,432.5,433.75,430
20170701|2017-05-24 13:00,24,433.75,433.75,431.5,432.25,964
20170701|2017-05-24 19:00,25,432.75,435,432.75,434,92
20170701|2017-05-24 19:30,25,434.25,434.25,434,434,10
20170701|2017-05-24 20:00,25,434,435,433.75,435,86
20170701|2017-05-24 20:30,25,434.5,434.75,434,434,26
20170701|2017-05-24 21:00,25,434.75,434.75,434.75,434.75,4
20170701|2017-05-24 22:00,25,435,435.5,435,435.5,13
20170701|2017-05-24 22:30,25,435.75,437,435.75,437,70
20170701|2017-05-24 23:00,25,436.5,436.5,436.5,436.5,8
20170701|2017-05-24 23:30,25,436.25,436.25,435.5,435.5,24
20170701|2017-05-25 00:00,25,435.75,435.75,435.5,435.5,6
20170701|2017-05-25 00:30,25,436,436,436,436,12
20170701|2017-05-25 01:00,25,436.25,436.5,436.25,436.25,6
20170701|2017-05-25 01:30,25,436,436.5,436,436.25,37
20170701|2017-05-25 02:00,25,436.25,436.25,435.75,435.75,78
20170701|2017-05-25 02:30,25,435.5,436.75,435.5,436.75,129
20170701|2017-05-25 03:00,25,436.75,436.75,436.75,436.75,2
20170701|2017-05-25 03:30,25,436.5,436.5,435.75,436.25,33
20170701|2017-05-25 04:00,25,436,436,435.5,435.5,23
20170701|2017-05-25 04:30,25,435.5,435.75,435.5,435.75,24
20170701|2017-05-25 05:00,25,435.75,435.75,435.5,435.5,35
20170701|2017-05-25 05:30,25,435.5,435.5,435.25,435.5,10
20170701|2017-05-25 06:00,25,435.75,435.75,435.5,435.5,19
20170701|2017-05-25 06:30,25,435.5,435.75,435,435,58
20170701|2017-05-25 07:00,25,435,435.5,435,435.5,55
20170701|2017-05-25 07:30,25,435.5,435.75,435.25,435.25,70
20170701|2017-05-25 08:30,25,435.75,437,435,435.5,1586
20170701|2017-05-25 09:00,25,435.5,436.5,435.25,435.5,631
20170701|2017-05-25 09:30,25,435.5,438,435.25,437,824
20170701|2017-05-25 10:00,25,437,438.25,435.75,437.25,782
20170701|2017-05-25 10:30,25,437.5,437.5,432.25,433.5,1137
20170701|2017-05-25 11:00,25,433.5,434.75,433.5,433.75,295
20170701|2017-05-25 11:30,25,433.75,435.25,433.75,435,348
20170701|2017-05-25 12:00,25,435,435.25,433,433.25,320
20170701|2017-05-25 12:30,25,433,433.25,431.75,432.25,477
20170701|2017-05-25 13:00,25,432.25,432.25,430.75,431.5,1451
20170701|2017-05-25 19:00,26,430,431.5,430,431.5,53
20170701|2017-05-25 19:30,26,431.5,431.75,431.5,431.75,13
20170701|2017-05-25 20:00,26,431.5,431.75,431.25,431.25,10
20170701|2017-05-25 20:30,26,431.25,431.25,431.25,431.25,1
20170701|2017-05-25 21:00,26,431.25,431.5,431,431.5,19
20170701|2017-05-25 21:30,26,431.5,431.5,431.5,431.5,2
20170701|2017-05-25 22:00,26,431.5,431.5,431.25,431.25,2
20170701|2017-05-25 22:30,26,431.25,431.25,431.25,431.25,2
20170701|2017-05-25 23:30,26,431.25,431.25,431.25,431.25,1
20170701|2017-05-26 00:00,26,431.25,431.5,431.25,431.25,3
20170701|2017-05-26 00:30,26,431.25,431.25,431,431,2
20170701|2017-05-26 01:00,26,431,431,430.25,430.25,2
20170701|2017-05-26 01:30,26,430.5,430.5,430,430.5,38
20170701|2017-05-26 02:00,26,430.25,430.5,430.25,430.5,31
20170701|2017-05-26 02:30,26,430.5,431.25,430.5,431,80
20170701|2017-05-26 03:00,26,431.25,431.25,430.5,430.5,19
20170701|2017-05-26 03:30,26,430.25,430.5,430.25,430.25,15
20170701|2017-05-26 04:00,26,430.5,431.5,430.5,431.5,28
20170701|2017-05-26 04:30,26,432,432.25,432,432.25,5
20170701|2017-05-26 05:00,26,432.5,433,432.5,432.75,57
20170701|2017-05-26 05:30,26,432.75,433,432.75,433,27
20170701|2017-05-26 06:00,26,433,433,432.75,432.75,31
20170701|2017-05-26 06:30,26,432.75,432.75,432.25,432.25,65
20170701|2017-05-26 07:00,26,432.25,432.5,432,432.25,38
20170701|2017-05-26 07:30,26,432.25,432.75,432.25,432.75,19
20170701|2017-05-26 08:30,26,432.5,434,431.25,433.75,1287
20170701|2017-05-26 09:00,26,433.75,436,433,435.25,917
20170701|2017-05-26 09:30,26,435.5,437.25,435.25,436,965
20170701|2017-05-26 10:00,26,436,436.5,435.5,436,554
20170701|2017-05-26 10:30,26,436,439,436,437.75,1772
20170701|2017-05-26 11:00,26,438,438.25,437.25,437.25,392
20170701|2017-05-26 11:30,26,437.25,437.25,435.5,436.5,475
20170701|2017-05-26 12:00,26,436.75,437.75,436.75,437.25,575
20170701|2017-05-26 12:30,26,437.5,437.5,437,437.5,431
20170701|2017-05-26 13:00,26,437.25,438.5,437,438.25,1829
20170701|2017-05-29 19:00,30,437,438,436,436.25,250
20170701|2017-05-29 19:30,30,436.25,436.5,436.25,436.5,20
20170701|2017-05-29 20:00,30,436.5,436.5,435,435.25,31
20170701|2017-05-29 20:30,30,435.25,435.25,433,434,42
20170701|2017-05-29 21:00,30,434.25,434.25,434.25,434.25,9
20170701|2017-05-29 21:30,30,434.5,434.5,434.5,434.5,9
20170701|2017-05-29 22:00,30,434.25,434.25,433.75,434,34
20170701|2017-05-29 22:30,30,434,434,434,434,10
20170701|2017-05-29 23:00,30,434,434,434,434,2
20170701|2017-05-29 23:30,30,434,434,434,434,2
20170701|2017-05-30 00:00,30,433.75,433.75,433.5,433.5,21
20170701|2017-05-30 01:00,30,433.75,433.75,433.5,433.5,3
20170701|2017-05-30 01:30,30,433.5,433.5,433.5,433.5,1
20170701|2017-05-30 02:00,30,433.5,433.5,433.5,433.5,2
20170701|2017-05-30 02:30,30,433.5,433.5,433,433.25,26
20170701|2017-05-30 03:00,30,433.25,434.75,433.25,434.5,66
20170701|2017-05-30 03:30,30,434.25,434.25,433.5,433.75,24
20170701|2017-05-30 04:00,30,433.75,433.75,433.5,433.75,12
20170701|2017-05-30 04:30,30,433.5,433.75,433.5,433.5,28
20170701|2017-05-30 05:00,30,433.5,434,433.5,433.5,33
20170701|2017-05-30 05:30,30,433.25,433.75,433.25,433.75,33
20170701|2017-05-30 06:00,30,433.75,433.75,433.5,433.5,20
20170701|2017-05-30 06:30,30,433.75,434.75,433.75,434.5,71
20170701|2017-05-30 07:00,30,434.5,435,434.25,434.25,79
20170701|2017-05-30 07:30,30,434.25,434.25,433.75,433.75,71
20170701|2017-05-30 08:30,30,434.25,435.25,428.25,428.75,4110
20170701|2017-05-30 09:00,30,428.5,430,427.5,428,2142
20170701|2017-05-30 09:30,30,428,428.5,427,427,2150
20170701|2017-05-30 10:00,30,427,431,427,429.25,1380
20170701|2017-05-30 10:30,30,429.25,432,429.25,432,1310
20170701|2017-05-30 11:00,30,432,432.25,429.5,430,984
20170701|2017-05-30 11:30,30,430,431.5,429.75,430.75,1499
20170701|2017-05-30 12:00,30,430.5,432,430.5,431.5,753
20170701|2017-05-30 12:30,30,431.5,433.5,430.25,433.5,922
20170701|2017-05-30 13:00,30,433.5,435,432.5,433.5,2125
20170701|2017-05-30 19:00,31,438.25,439,436.5,438.25,580
20170701|2017-05-30 19:30,31,438,439.25,438,439.25,175
20170701|2017-05-30 20:00,31,439.5,440.25,439.25,439.25,213
20170701|2017-05-30 20:30,31,439.25,439.25,438.75,438.75,43
20170701|2017-05-30 21:00,31,438.5,438.5,437.5,437.75,27
20170701|2017-05-30 21:30,31,437.25,437.5,436.25,436.75,56
20170701|2017-05-30 22:00,31,437,437.5,436.75,437.5,22
20170701|2017-05-30 22:30,31,437.25,437.25,437.25,437.25,6
20170701|2017-05-30 23:00,31,437.25,437.25,437.25,437.25,15
20170701|2017-05-30 23:30,31,437.25,437.5,437.25,437.5,11
20170701|2017-05-31 00:30,31,438,438,437,437,63
20170701|2017-05-31 01:00,31,436.5,436.5,436.5,436.5,11
20170701|2017-05-31 01:30,31,436.25,437,436,437,29
20170701|2017-05-31 02:00,31,437.25,437.5,436.75,436.75,62
20170701|2017-05-31 02:30,31,437.5,438.5,437.5,438,62
20170701|2017-05-31 03:00,31,438.25,438.5,438,438.25,100
20170701|2017-05-31 03:30,31,438.5,439,438.25,438.25,21
20170701|2017-05-31 04:00,31,438.5,438.5,437.25,437.5,44
20170701|2017-05-31 04:30,31,437.5,437.5,437,437,209
20170701|2017-05-31 05:00,31,436.75,437.25,436.75,437.25,22
20170701|2017-05-31 05:30,31,437.25,437.25,437.25,437.25,29
20170701|2017-05-31 06:00,31,437.25,438,437.25,437.75,84
20170701|2017-05-31 06:30,31,437.5,437.5,436.25,436.75,175
20170701|2017-05-31 07:00,31,436.75,437,436,436.25,131
20170701|2017-05-31 07:30,31,436.5,436.75,435.5,436,96
20170701|2017-05-31 08:30,31,436.25,439,434.5,437.25,2274
20170701|2017-05-31 09:00,31,437.25,437.75,435.75,437,779
20170701|2017-05-31 09:30,31,437,437.75,436,437,813
20170701|2017-05-31 10:00,31,437.25,439.75,436.25,438.5,1279
20170701|2017-05-31 10:30,31,438.5,438.5,434.75,436.75,943
20170701|2017-05-31 11:00,31,436.5,436.75,434,435.5,883
20170701|2017-05-31 11:30,31,435.5,435.75,434.75,435.75,372
20170701|2017-05-31 12:00,31,435.75,436,433.25,433.25,883
20170701|2017-05-31 12:30,31,433.25,434,432,433,673
20170701|2017-05-31 13:00,31,433.25,434.25,431.25,431.5,1855
20170701|2017-05-31 19:00,1,431.25,432.5,431,432.5,183
20170701|2017-05-31 19:30,1,432.5,433,432.25,433,29
20170701|2017-05-31 20:00,1,433,433.5,432.75,432.75,45
20170701|2017-05-31 20:30,1,433,434.25,433,434.25,122
20170701|2017-05-31 21:00,1,434,434.25,433.5,434,33
20170701|2017-05-31 21:30,1,434.25,434.5,434,434.5,37
20170701|2017-05-31 22:00,1,434.25,435,434.25,434.5,55
20170701|2017-05-31 22:30,1,434.25,434.25,434,434.25,13
20170701|2017-05-31 23:00,1,434.25,434.25,434.25,434.25,3
20170701|2017-06-01 00:00,1,434.75,434.75,434.75,434.75,5
20170701|2017-06-01 00:30,1,434.75,434.75,434.5,434.75,10
20170701|2017-06-01 01:00,1,434.5,434.75,434.5,434.75,8
20170701|2017-06-01 01:30,1,434.5,434.5,434.5,434.5,4
20170701|2017-06-01 02:00,1,434.5,434.5,434.5,434.5,8
20170701|2017-06-01 02:30,1,434.25,434.5,434.25,434.5,24
20170701|2017-06-01 03:00,1,434.25,434.5,434.25,434.5,15
20170701|2017-06-01 03:30,1,434.5,434.75,434.25,434.25,38
20170701|2017-06-01 04:00,1,434.25,434.75,434.25,434.25,26
20170701|2017-06-01 04:30,1,434,434,433.75,434,96
20170701|2017-06-01 05:00,1,434,434,433.5,433.5,19
20170701|2017-06-01 05:30,1,433.5,434,433,433.5,36
20170701|2017-06-01 06:00,1,433.5,433.75,433,433,14
20170701|2017-06-01 06:30,1,433,433,432,432.75,140
20170701|2017-06-01 07:00,1,432.5,432.5,432,432.5,39
20170701|2017-06-01 07:30,1,432.5,433,432.5,432.75,38
20170701|2017-06-01 08:30,1,432.75,432.75,428.75,430.5,3105
20170701|2017-06-01 09:00,1,430.75,430.75,429,429.25,1051
20170701|2017-06-01 09:30,1,429.25,430.25,428.25,429,1688
20170701|2017-06-01 10:00,1,429,429,427,427.25,865
20170701|2017-06-01 10:30,1,427.25,427.5,424.75,426.25,2598
20170701|2017-06-01 11:00,1,426,427,424.25,425,1573
20170701|2017-06-01 11:30,1,424.75,426.5,424.75,426.25,1108
20170701|2017-06-01 12:00,1,426.25,429.5,425.75,429,794
20170701|2017-06-01 12:30,1,429,431.25,429,429.25,901
20170701|2017-06-01 13:00,1,429.25,432,429.25,431.75,1640
20170701|2017-06-01 19:00,2,430,430.75,428.75,429.25,135
20170701|2017-06-01 19:30,2,429.5,429.75,429.5,429.75,8
20170701|2017-06-01 20:00,2,429.75,429.75,429.25,429.75,44
20170701|2017-06-01 20:30,2,429.75,431,429.75,431,94
20170701|2017-06-01 21:00,2,430.75,431,430.5,430.5,9
20170701|2017-06-01 21:30,2,430,430.5,430,430.25,8
20170701|2017-06-01 22:00,2,430.5,431.5,430.5,431.25,15
20170701|2017-06-01 22:30,2,431,431,430.75,430.75,5
20170701|2017-06-01 23:00,2,430.75,430.75,430.75,430.75,2
20170701|2017-06-02 00:00,2,431,431,431,431,5
20170701|2017-06-02 00:30,2,431,431,431,431,15
20170701|2017-06-02 01:00,2,431.25,431.25,431,431,6
20170701|2017-06-02 01:30,2,431.25,431.25,431.25,431.25,7
20170701|2017-06-02 02:00,2,431.75,431.75,431.5,431.5,7
20170701|2017-06-02 02:30,2,431.5,431.5,431.25,431.25,9
20170701|2017-06-02 03:00,2,431.25,431.25,430.75,430.75,31
20170701|2017-06-02 03:30,2,430.75,431,430.75,431,3
20170701|2017-06-02 04:00,2,431,431,430.5,430.75,11
20170701|2017-06-02 04:30,2,430.75,431.25,430.75,430.75,14
20170701|2017-06-02 05:00,2,430.25,431,430.25,430.75,24
20170701|2017-06-02 05:30,2,431,431,431,431,2
20170701|2017-06-02 06:00,2,431,432,431,431.75,36
20170701|2017-06-02 06:30,2,431.75,433.25,431.75,432.75,106
20170701|2017-06-02 07:00,2,432.75,434,432.75,433.5,182
20170701|2017-06-02 07:30,2,433.5,435.75,433.25,434.5,296
20170701|2017-06-02 08:30,2,434,438,432.75,433.75,3155
20170701|2017-06-02 09:00,2,433.75,436,433.5,434.75,749
20170701|2017-06-02 09:30,2,435,435.5,434,434.25,534
20170701|2017-06-02 10:00,2,434.5,435,433,433.5,897
20170701|2017-06-02 10:30,2,433.5,434,432.25,432.5,922
20170701|2017-06-02 11:00,2,432.25,434.25,431.75,433.75,546
20170701|2017-06-02 11:30,2,434,434.25,432.5,432.5,514
20170701|2017-06-02 12:00,2,432.5,433.25,432,432,710
20170701|2017-06-02 12:30,2,432,432.5,431,432,778
20170701|2017-06-02 13:00,2,432,435.25,431.75,433,1088
20170701|2017-06-04 19:00,5,433.5,433.75,432,433,253
20170701|2017-06-04 19:30,5,433.25,433.75,432.5,433.5,64
20170701|2017-06-04 20:00,5,433.75,435.75,433.75,435.5,92
20170701|2017-06-04 20:30,5,435,435.75,434.75,434.75,23
20170701|2017-06-04 21:00,5,435,435,433.75,434.25,25
20170701|2017-06-04 21:30,5,434.5,434.75,434,434.5,20
20170701|2017-06-04 22:30,5,434.5,434.5,434.5,434.5,1
20170701|2017-06-04 23:30,5,434.5,434.5,434.5,434.5,2
20170701|2017-06-05 00:00,5,434.75,434.75,434.75,434.75,6
20170701|2017-06-05 00:30,5,434.75,434.75,434.75,434.75,2
20170701|2017-06-05 01:00,5,434.75,434.75,434.75,434.75,1
20170701|2017-06-05 01:30,5,434.5,434.5,434.5,434.5,6
20170701|2017-06-05 02:00,5,434.25,434.25,434,434,16
20170701|2017-06-05 02:30,5,433.5,433.5,433.5,433.5,5
20170701|2017-06-05 03:00,5,433.5,433.5,433.5,433.5,4
20170701|2017-06-05 03:30,5,433.5,433.75,433.5,433.75,2
20170701|2017-06-05 04:00,5,433.5,433.5,433.5,433.5,4
20170701|2017-06-05 04:30,5,433,433.25,432,432,117
20170701|2017-06-05 05:00,5,431.75,432.25,431.5,432,57
20170701|2017-06-05 05:30,5,431.75,431.75,431,431.25,38
20170701|2017-06-05 06:00,5,431,431.25,431,431.25,5
20170701|2017-06-05 06:30,5,431,431,431,431,16
20170701|2017-06-05 07:00,5,431,432,431,432,42
20170701|2017-06-05 07:30,5,432,432.25,431.5,432.25,29
20170701|2017-06-05 08:30,5,432.25,433,427.25,429,2373
20170701|2017-06-05 09:00,5,429.25,430.25,428.5,430,819
20170701|2017-06-05 09:30,5,429.75,433.25,429.75,431.25,1536
20170701|2017-06-05 10:00,5,431.25,431.75,430,430.5,731
20170701|2017-06-05 10:30,5,430.75,431,429,429.75,726
20170701|2017-06-05 11:00,5,429.5,430.5,429.25,429.5,349
20170701|2017-06-05 11:30,5,429.5,430.25,427.5,427.5,1129
20170701|2017-06-05 12:00,5,427.5,429.5,427.5,429.5,473
20170701|2017-06-05 12:30,5,429.25,430.75,428.75,430,649
20170701|2017-06-05 13:00,5,430,431.75,429.25,430,1388
20170701|2017-06-05 19:00,6,430.5,435,430.5,434.5,697
20170701|2017-06-05 19:30,6,434.75,435,434,434.25,113
20170701|2017-06-05 20:00,6,434.25,435,434.25,434.5,42
20170701|2017-06-05 20:30,6,434.25,434.75,433.75,434.75,44
20170701|2017-06-05 21:00,6,434.5,434.75,434.25,434.5,25
20170701|2017-06-05 21:30,6,434.25,434.75,434.25,434.25,23
20170701|2017-06-05 22:00,6,434,434.25,434,434,23
20170701|2017-06-05 23:00,6,434.25,434.25,434.25,434.25,4
20170701|2017-06-05 23:30,6,434.5,434.5,434.5,434.5,1
20170701|2017-06-06 00:30,6,434.5,434.75,434.5,434.75,4
20170701|2017-06-06 01:00,6,435,435,434.75,434.75,18
20170701|2017-06-06 01:30,6,434.75,434.75,434.5,434.5,46
20170701|2017-06-06 02:00,6,434.75,434.75,433.75,433.75,89
20170701|2017-06-06 02:30,6,433.5,433.75,433.25,433.75,47
20170701|2017-06-06 03:00,6,433.75,434,433.75,433.75,20
20170701|2017-06-06 03:30,6,434,434.25,434,434.25,12
20170701|2017-06-06 04:00,6,434.5,434.75,434.5,434.75,96
20170701|2017-06-06 04:30,6,435,435,434.75,434.75,14
20170701|2017-06-06 05:00,6,435,435,434.75,434.75,19
20170701|2017-06-06 05:30,6,435,435.25,434.75,435.25,18
20170701|2017-06-06 06:00,6,435.5,436.25,435.25,436,162
20170701|2017-06-06 06:30,6,436,437.25,435.5,437,393
20170701|2017-06-06 07:00,6,437,438,436.5,438,220
20170701|2017-06-06 07:30,6,438,438,437.5,437.75,38
20170701|2017-06-06 08:30,6,437.5,441.75,437.5,438.75,4709
20170701|2017-06-06 09:00,6,438.75,441.5,438.75,441.25,2298
20170701|2017-06-06 09:30,6,441.25,442.25,440.5,440.5,1766
20170701|2017-06-06 10:00,6,440.75,441,439,439,1561
20170701|2017-06-06 10:30,6,439.25,439.75,438,438.25,1079
20170701|2017-06-06 11:00,6,438.25,438.5,436.5,436.75,1674
20170701|2017-06-06 11:30,6,436.75,438.25,436.5,438.25,1005
20170701|2017-06-06 12:00,6,438.5,439.25,437,437.25,594
20170701|2017-06-06 12:30,6,437.5,439,437.25,437.75,630
20170701|2017-06-06 13:00,6,437.75,438.5,435.5,437.75,2263
20170701|2017-06-06 19:00,7,438.5,441.5,438.25,441.25,309
20170701|2017-06-06 19:30,7,441.5,441.75,441.25,441.25,45
20170701|2017-06-06 20:00,7,441.5,441.5,440.5,440.5,12
20170701|2017-06-06 20:30,7,440.75,441,440.5,441,23
20170701|2017-06-06 21:00,7,441.25,441.25,441,441,5
20170701|2017-06-06 21:30,7,441.25,442,441.25,441.5,65
20170701|2017-06-06 22:00,7,441.75,442.5,441.75,442.5,61
20170701|2017-06-06 22:30,7,442.5,442.5,442,442,33
20170701|2017-06-06 23:00,7,441.75,442.25,441.75,442,13
20170701|2017-06-06 23:30,7,442,442,441.5,442,21
20170701|2017-06-07 00:00,7,442.5,442.5,442.25,442.5,3
20170701|2017-06-07 00:30,7,442.25,442.25,442,442,6
20170701|2017-06-07 01:00,7,442,442,442,442,5
20170701|2017-06-07 01:30,7,441.75,441.75,441.75,441.75,12
20170701|2017-06-07 02:00,7,441.75,442,441.75,441.75,79
20170701|2017-06-07 02:30,7,441.75,442,441.75,441.75,37
20170701|2017-06-07 03:00,7,442,442,441.5,441.75,43
20170701|2017-06-07 03:30,7,441.75,442.5,441.5,441.5,82
20170701|2017-06-07 04:00,7,441.5,442.5,441.5,442.5,122
20170701|2017-06-07 04:30,7,442.5,443.5,442.5,443.5,252
20170701|2017-06-07 05:00,7,443.5,444,443.25,443.5,232
20170701|2017-06-07 05:30,7,443.5,443.5,443,443,106
20170701|2017-06-07 06:00,7,443.25,443.75,443,443.25,123
20170701|2017-06-07 06:30,7,443.25,444.25,443,444,177
20170701|2017-06-07 07:00,7,444,444,441.75,443.5,285
20170701|2017-06-07 07:30,7,443.25,445,443,444.5,250
20170701|2017-06-07 08:30,7,444,447.25,444,447,3745
20170701|2017-06-07 09:00,7,447,448.5,446.5,447,2171
20170701|2017-06-07 09:30,7,447,449,446.75,448.5,2367
20170701|2017-06-07 10:00,7,448.75,450,445.75,446,2409
20170701|2017-06-07 10:30,7,446,447.5,442.75,443.75,2270
20170701|2017-06-07 11:00,7,443.5,444.75,442.75,443.5,1219
20170701|2017-06-07 11:30,7,443.25,446.75,443.25,446,1039
20170701|2017-06-07 12:00,7,446.25,447.25,446,446.75,1055
20170701|2017-06-07 12:30,7,446.75,447.75,446,446.25,1046
20170701|2017-06-07 13:00,7,446,447.25,444.25,446.75,2182
20170701|2017-06-07 19:00,8,448,449.75,447.25,448.25,323
20170701|2017-06-07 19:30,8,448.25,448.5,448,448.25,55
20170701|2017-06-07 20:00,8,448.5,449,448.5,449,44
20170701|2017-06-07 20:30,8,449,449.25,448.75,449.25,34
20170701|2017-06-07 21:00,8,449,449.5,449,449.25,49
20170701|2017-06-07 21:30,8,449,449.25,449,449,30
20170701|2017-06-07 22:00,8,449,449,449,449,5
20170701|2017-06-07 23:00,8,449,449,448.75,448.75,27
20170701|2017-06-07 23:30,8,449,449,449,449,1
20170701|2017-06-08 00:00,8,449,449.25,449,449.25,3
20170701|2017-06-08 00:30,8,449.25,449.25,449,449,16
20170701|2017-06-08 01:00,8,449.25,449.25,449.25,449.25,1
20170701|2017-06-08 01:30,8,449.25,449.25,449.25,449.25,22
20170701|2017-06-08 02:00,8,449.5,450,449.5,449.75,119
20170701|2017-06-08 02:30,8,449.5,449.75,449.5,449.5,23
20170701|2017-06-08 03:00,8,449.75,449.75,449.5,449.5,9
20170701|2017-06-08 03:30,8,449.75,450,449.75,449.75,52
20170701|2017-06-08 04:00,8,449.5,449.75,449.5,449.75,16
20170701|2017-06-08 04:30,8,449.5,449.75,449.5,449.75,48
20170701|2017-06-08 05:00,8,449.75,450,449.5,449.75,195
20170701|2017-06-08 05:30,8,450,451.25,450,450.75,125
20170701|2017-06-08 06:00,8,450.75,451,450.75,451,19
20170701|2017-06-08 06:30,8,451,451.5,450.75,451.5,52
20170701|2017-06-08 07:00,8,451.5,452.75,451.5,452.25,301
20170701|2017-06-08 07:30,8,452.25,452.75,452,452.5,131
20170701|2017-06-08 08:30,8,452,455.25,451.25,451.25,3813
20170701|2017-06-08 09:00,8,451.5,455,450.5,454.75,1944
20170701|2017-06-08 09:30,8,455,458.5,454,458.25,2419
20170701|2017-06-08 10:00,8,458.5,459.75,457.75,459,2359
20170701|2017-06-08 10:30,8,459.25,460,456.75,457,2317
20170701|2017-06-08 11:00,8,456.75,457.5,454.25,456.25,1404
20170701|2017-06-08 11:30,8,456.5,459.5,456.5,458.25,1378
20170701|2017-06-08 12:00,8,458.25,458.25,451,454.25,2658
20170701|2017-06-08 12:30,8,454.25,457.25,453.25,454.5,1289
20170701|2017-06-08 13:00,8,454.75,455.5,451.25,451.5,2591
20170701|2017-06-08 19:00,9,453,453.75,451.25,453.5,399
20170701|2017-06-08 19:30,9,453.75,454,453.25,453.75,57
20170701|2017-06-08 20:00,9,454,454.25,454,454.25,46
20170701|2017-06-08 20:30,9,454.25,454.25,454,454.25,28
20170701|2017-06-08 21:00,9,454.5,454.5,453.75,454.25,21
20170701|2017-06-08 21:30,9,454.25,454.25,453.75,454,35
20170701|2017-06-08 22:00,9,453.75,454.25,453.75,454.25,3
20170701|2017-06-08 22:30,9,454,454.25,454,454.25,4
20170701|2017-06-08 23:00,9,454.5,454.75,454,454,71
20170701|2017-06-08 23:30,9,454,454.25,453.75,454,76
20170701|2017-06-09 00:00,9,454,454,453.75,453.75,19
20170701|2017-06-09 00:30,9,454,454,453.75,453.75,15
20170701|2017-06-09 01:00,9,454,454.25,453.75,453.75,16
20170701|2017-06-09 01:30,9,453.75,454,453.5,453.5,63
20170701|2017-06-09 02:00,9,453.25,453.5,452.25,452.25,138
20170701|2017-06-09 02:30,9,452.5,452.5,452,452.5,41
20170701|2017-06-09 03:00,9,452.5,452.5,451.5,451.5,34
20170701|2017-06-09 03:30,9,451.75,451.75,448.5,449,328
20170701|2017-06-09 04:00,9,448.75,449.5,447.75,448,212
20170701|2017-06-09 04:30,9,448.25,448.75,448.25,448.5,111
20170701|2017-06-09 05:00,9,448.5,448.5,447.75,448,81
20170701|2017-06-09 05:30,9,448,448.75,448,448.5,113
20170701|2017-06-09 06:00,9,448.75,449.25,448.75,449.25,21
20170701|2017-06-09 06:30,9,449.5,451,449.5,450,106
20170701|2017-06-09 07:00,9,450.25,450.25,449.25,450,124
20170701|2017-06-09 07:30,9,450,451,449.75,450.75,71
20170701|2017-06-09 08:30,9,450.5,452.75,449.75,451.25,2145
20170701|2017-06-09 09:00,9,451.5,454,450.5,454,1888
20170701|2017-06-09 09:30,9,454,455,453,454.25,1338
20170701|2017-06-09 10:00,9,454.5,457.75,453.75,457.5,1541
20170701|2017-06-09 10:30,9,457.25,458.5,456,456.75,1051
20170701|2017-06-09 11:00,9,456.5,457.25,448.5,450.75,3949
20170701|2017-06-09 11:30,9,451,453.5,450.5,453,1418
20170701|2017-06-09 12:00,9,453,454.75,453,454.75,1215
20170701|2017-06-09 12:30,9,454.5,456.5,452.75,454,765
20170701|2017-06-09 13:00,9,454,454.5,451,451.5,2248
20170701|2017-06-11 19:00,12,451,451,448,448.5,532
20170701|2017-06-11 19:30,12,448.5,449.5,448.5,449.5,33
20170701|2017-06-11 20:00,12,449,449,448.5,449,18
20170701|2017-06-11 20:30,12,449,449,448.75,449,10
20170701|2017-06-11 21:00,12,449,449,449,449,2
20170701|2017-06-11 21:30,12,449,449,448.25,448.75,69
20170701|2017-06-11 22:00,12,448.25,448.25,447.75,448,110
20170701|2017-06-11 22:30,12,448,448,447.75,448,4
20170701|2017-06-11 23:00,12,447.75,448.25,447.75,448.25,29
20170701|2017-06-12 00:30,12,448.25,448.25,448.25,448.25,4
20170701|2017-06-12 01:00,12,448.25,448.25,448.25,448.25,4
20170701|2017-06-12 01:30,12,448.75,449,448.75,449,32
20170701|2017-06-12 02:00,12,448.75,449,448.5,449,30
20170701|2017-06-12 02:30,12,449,449,449,449,33
20170701|2017-06-12 03:00,12,449,449,448.5,449,81
20170701|2017-06-12 03:30,12,449.25,449.25,448.5,448.5,60
20170701|2017-06-12 04:00,12,448.25,448.25,447.75,447.75,20
20170701|2017-06-12 04:30,12,447.5,447.5,446,446.25,277
20170701|2017-06-12 05:00,12,446.25,446.5,443.25,445,395
20170701|2017-06-12 05:30,12,444.5,445.5,444.5,445.5,88
20170701|2017-06-12 06:00,12,445.75,446.25,444.75,444.75,163
20170701|2017-06-12 06:30,12,444.75,445.5,444.25,444.75,162
20170701|2017-06-12 07:00,12,444.75,444.75,444.25,444.75,195
20170701|2017-06-12 07:30,12,444.75,445.25,444.5,445.25,34
20170701|2017-06-12 08:30,12,444.25,445,440.25,440.5,4691
20170701|2017-06-12 09:00,12,440.75,442.5,440,441,2623
20170701|2017-06-12 09:30,12,441,442.5,440.25,442,930
20170701|2017-06-12 10:00,12,442,443,440.75,441.25,1213
20170701|2017-06-12 10:30,12,441,442,440.75,442,717
20170701|2017-06-12 11:00,12,442,442.25,439.5,440.5,1295
20170701|2017-06-12 11:30,12,440.5,441,439.75,440.25,765
20170701|2017-06-12 12:00,12,440.75,442,439.75,440.75,612
20170701|2017-06-12 12:30,12,440.75,442.25,440.5,441.5,518
20170701|2017-06-12 13:00,12,441.5,443.25,441,443,1933
20170701|2017-06-12 19:00,13,445.25,447,445.25,446.5,617
20170701|2017-06-12 19:30,13,446.5,447.25,446.5,446.75,74
20170701|2017-06-12 20:00,13,446.75,447,446.25,447,59
20170701|2017-06-12 20:30,13,446.75,447.5,446.75,447.5,40
20170701|2017-06-12 21:00,13,447.25,447.5,447,447.25,43
20170701|2017-06-12 21:30,13,447.25,447.5,447.25,447.25,41
20170701|2017-06-12 22:00,13,447.25,447.25,447.25,447.25,36
20170701|2017-06-12 22:30,13,447.25,447.5,447.25,447.5,36
20170701|2017-06-12 23:00,13,447.75,447.75,447.5,447.75,20
20170701|2017-06-12 23:30,13,447.75,447.75,447.75,447.75,3
20170701|2017-06-13 00:00,13,447.75,447.75,447.75,447.75,17
20170701|2017-06-13 00:30,13,447.75,448,447.75,447.75,34
20170701|2017-06-13 01:00,13,447.75,447.75,447.75,447.75,23
20170701|2017-06-13 01:30,13,447.75,447.75,447.5,447.75,26
20170701|2017-06-13 02:00,13,447.75,447.75,447.5,447.75,53
20170701|2017-06-13 02:30,13,447.75,448,447.25,447.5,66
20170701|2017-06-13 03:00,13,447.5,447.75,447.25,447.75,104
20170701|2017-06-13 03:30,13,447.5,447.75,447.5,447.75,33
20170701|2017-06-13 04:00,13,448,449,448,448.75,72
20170701|2017-06-13 04:30,13,449.25,449.5,448.5,449,320
20170701|2017-06-13 05:00,13,448.75,448.75,448.5,448.5,24
20170701|2017-06-13 05:30,13,448.75,449.25,448.5,449,110
20170701|2017-06-13 06:00,13,449,451.75,449,451.5,520
20170701|2017-06-13 06:30,13,451.5,452.25,451.5,452,258
20170701|2017-06-13 07:00,13,452,452.25,450.75,450.75,169
20170701|2017-06-13 07:30,13,450.5,450.5,449.5,450.25,87
20170701|2017-06-13 08:30,13,450,452.5,448.5,450.25,4159
20170701|2017-06-13 09:00,13,450.25,451.75,449,451.75,1403
20170701|2017-06-13 09:30,13,451.75,454.75,451.75,453.25,3025
20170701|2017-06-13 10:00,13,453.5,454.5,452.25,453,1039
20170701|2017-06-13 10:30,13,453.25,454.25,452.75,453.75,854
20170701|2017-06-13 11:00,13,453.5,455.25,453.5,454.75,1107
20170701|2017-06-13 11:30,13,454.75,456.75,454.25,455.5,2527
20170701|2017-06-13 12:00,13,455.75,456.5,451.75,454.75,2183
20170701|2017-06-13 12:30,13,454.5,457.75,454.25,456.5,1505
20170701|2017-06-13 13:00,13,456.25,457.5,455.75,457,2346
20170701|2017-06-13 19:00,14,457.25,459,456,458.75,427
20170701|2017-06-13 19:30,14,459,459.5,458.75,459.5,112
20170701|2017-06-13 20:00,14,459.5,461.75,459.5,461.25,281
20170701|2017-06-13 20:30,14,461.25,461.5,461.25,461.25,54
20170701|2017-06-13 21:00,14,461.5,461.75,460.5,460.75,100
20170701|2017-06-13 21:30,14,461,461.25,460.5,461,128
20170701|2017-06-13 22:00,14,461,461.25,460.75,461.25,56
20170701|2017-06-13 22:30,14,461.5,461.5,461,461,25
20170701|2017-06-13 23:00,14,461,461.25,461,461.25,14
20170701|2017-06-13 23:30,14,461.25,461.25,461,461.25,36
20170701|2017-06-14 00:00,14,461,461.25,461,461.25,6
20170701|2017-06-14 00:30,14,461.25,461.5,461.25,461.5,33
20170701|2017-06-14 01:00,14,461.5,461.5,461.25,461.25,64
20170701|2017-06-14 01:30,14,461.5,461.75,461.5,461.5,30
20170701|2017-06-14 02:00,14,461.75,463,461.5,463,227
20170701|2017-06-14 02:30,14,463.25,463.5,462.5,462.75,77
20170701|2017-06-14 03:00,14,463,465,463,464.75,156
20170701|2017-06-14 03:30,14,465,465.75,464.25,465.5,174
20170701|2017-06-14 04:00,14,465.5,466.75,465.25,466.5,303
20170701|2017-06-14 04:30,14,466.5,468,466.5,467,905
20170701|2017-06-14 05:00,14,467,467.5,466.25,466.25,209
20170701|2017-06-14 05:30,14,466.5,467,465,465.75,604
20170701|2017-06-14 06:00,14,465.75,466,465,465.25,321
20170701|2017-06-14 06:30,14,465,465.5,463.5,463.5,345
20170701|2017-06-14 07:00,14,463.5,463.75,462,462,349
20170701|2017-06-14 07:30,14,462.25,462.5,460,460.75,300
20170701|2017-06-14 08:30,14,460.5,465.5,460.25,465,3769
20170701|2017-06-14 09:00,14,465,465.25,462.25,462.75,2300
20170701|2017-06-14 09:30,14,462.75,463.25,460,461.5,1238
20170701|2017-06-14 10:00,14,461.75,464.75,461.5,463.5,1356
20170701|2017-06-14 10:30,14,463.5,464.25,461.25,461.5,1472
20170701|2017-06-14 11:00,14,461.5,463.5,460.75,462.5,1466
20170701|2017-06-14 11:30,14,463,464.25,457.25,460.25,2840
20170701|2017-06-14 12:00,14,460.25,461,457.25,457.5,1317
20170701|2017-06-14 12:30,14,457.25,461.5,456.25,456.25,1463
20170701|2017-06-14 13:00,14,456.5,460.75,455,457,2841
20170701|2017-06-14 19:00,15,457.5,457.5,454.75,455.75,831
20170701|2017-06-14 19:30,15,456,456,454.75,456,102
20170701|2017-06-14 20:00,15,455.75,456.25,455.25,455.75,75
20170701|2017-06-14 20:30,15,455.5,456.5,455.25,456.25,34
20170701|2017-06-14 21:00,15,456.25,456.25,455.5,456.25,32
20170701|2017-06-14 21:30,15,456.25,456.75,456,456.5,73
20170701|2017-06-14 22:00,15,456.5,456.75,456.5,456.5,24
20170701|2017-06-14 22:30,15,456.75,456.75,456.75,456.75,9
20170701|2017-06-14 23:00,15,456.75,457,456.75,457,6
20170701|2017-06-14 23:30,15,457,457,456.25,456.5,53
20170701|2017-06-15 00:00,15,456.5,456.75,456.5,456.5,73
20170701|2017-06-15 00:30,15,456.5,457,456.5,457,16
20170701|2017-06-15 01:00,15,457,457.5,457,457,54
20170701|2017-06-15 01:30,15,457,457.5,457,457.5,29
20170701|2017-06-15 02:00,15,457.5,457.5,457,457,96
20170701|2017-06-15 02:30,15,457,457.25,456,456.5,171
20170701|2017-06-15 03:00,15,456.5,456.5,455.5,456.25,122
20170701|2017-06-15 03:30,15,456.25,456.75,455.25,455.5,200
20170701|2017-06-15 04:00,15,455.5,455.75,453.75,455,209
20170701|2017-06-15 04:30,15,455.5,455.75,454.75,455.75,221
20170701|2017-06-15 05:00,15,455.75,456,455.5,456,42
20170701|2017-06-15 05:30,15,456,456,455,455.5,128
20170701|2017-06-15 06:00,15,455.5,455.75,454.5,454.5,73
20170701|2017-06-15 06:30,15,454.25,455,454.25,454.75,16
20170701|2017-06-15 07:00,15,454.75,455.5,453.25,454.25,245
20170701|2017-06-15 07:30,15,454,454,453.5,453.5,91
20170701|2017-06-15 08:30,15,453,455.5,450.25,454.5,5163
20170701|2017-06-15 09:00,15,454.5,457.25,454.25,455.5,2177
20170701|2017-06-15 09:30,15,455.5,456.75,455.5,456.25,806
20170701|2017-06-15 10:00,15,456.25,460.75,456.25,459.75,2142
20170701|2017-06-15 10:30,15,459.75,462,459.25,460,1508
20170701|2017-06-15 11:00,15,460,462.75,460,462.75,1336
20170701|2017-06-15 11:30,15,462.75,466.5,462,466.25,2776
20170701|2017-06-15 12:00,15,466,470,465.5,468.25,2771
20170701|2017-06-15 12:30,15,468.5,468.5,465.5,466.75,2687
20170701|2017-06-15 13:00,15,466.75,467.5,464.25,466,2434
20170701|2017-06-15 19:00,16,466,468.75,465.75,468.5,584
20170701|2017-06-15 19:30,16,468.5,469.25,468.5,469.25,228
20170701|2017-06-15 20:00,16,469.5,469.75,469.5,469.5,31
20170701|2017-06-15 20:30,16,469.25,470,469.25,469.75,110
20170701|2017-06-15 21:00,16,469.75,470,469.5,470,20
20170701|2017-06-15 21:30,16,469.75,470.25,469.75,470,121
20170701|2017-06-15 22:00,16,470.25,470.5,470,470,130
20170701|2017-06-15 22:30,16,470.25,470.5,469.75,470,60
20170701|2017-06-15 23:00,16,469.75,470,469.5,470,45
20170701|2017-06-15 23:30,16,470,470,469.5,470,43
20170701|2017-06-16 00:00,16,470,470.25,470,470.25,7
20170701|2017-06-16 00:30,16,469.75,469.75,469.75,469.75,3
20170701|2017-06-16 01:00,16,470.25,470.25,470,470.25,22
20170701|2017-06-16 01:30,16,470.25,470.25,470.25,470.25,4
20170701|2017-06-16 02:00,16,470.25,471.5,470.25,471,212
20170701|2017-06-16 02:30,16,470.75,471,470.75,470.75,67
20170701|2017-06-16 03:00,16,470.75,470.75,469.75,469.75,68
20170701|2017-06-16 03:30,16,469.75,470.25,469.75,469.75,108
20170701|2017-06-16 04:00,16,470,470.5,470,470.25,82
20170701|2017-06-16 04:30,16,470.25,470.75,470.25,470.5,55
20170701|2017-06-16 05:00,16,470.5,471.25,470.5,471,63
20170701|2017-06-16 05:30,16,471.25,471.5,471,471.5,60
20170701|2017-06-16 06:00,16,471,471.25,471,471.25,45
20170701|2017-06-16 06:30,16,471.5,472.25,471.5,472.25,191
20170701|2017-06-16 07:00,16,472,473.25,472,472.5,453
20170701|2017-06-16 07:30,16,472.75,473.75,472.5,473.5,205
20170701|2017-06-16 08:30,16,473,474.75,468.5,470.25,4881
20170701|2017-06-16 09:00,16,470.75,473.5,470,472,2336
20170701|2017-06-16 09:30,16,472,476,471.75,474.25,2241
20170701|2017-06-16 10:00,16,474.25,475.25,473.25,474.5,1773
20170701|2017-06-16 10:30,16,474.75,475.25,472.75,474.5,1629
20170701|2017-06-16 11:00,16,474.25,475,472,474.25,1423
20170701|2017-06-16 11:30,16,474,476,474,475.5,1432
20170701|2017-06-16 12:00,16,475.5,475.75,474,475,1570
20170701|2017-06-16 12:30,16,475,476.5,474,474.25,2049
20170701|2017-06-16 13:00,16,474,474.75,472.25,473.5,2599
20170701|2017-06-18 19:00,19,472.5,472.5,466.5,470.25,665
20170701|2017-06-18 19:30,19,470,470,468.75,469.75,44
20170701|2017-06-18 20:00,19,469.75,470.25,469.75,470.25,14
20170701|2017-06-18 20:30,19,470.25,470.5,470.25,470.5,32
20170701|2017-06-18 21:00,19,470.5,471.5,470.5,471.5,30
20170701|2017-06-18 21:30,19,471.25,472,471,472,43
20170701|2017-06-18 22:00,19,472,472,471.75,472,54
20170701|2017-06-18 22:30,19,472.25,472.5,472,472.25,122
20170701|2017-06-18 23:00,19,472.25,472.75,472,472,106
20170701|2017-06-18 23:30,19,472.5,472.75,472,472.75,35
20170701|2017-06-19 00:00,19,472.25,472.5,472,472.5,75
20170701|2017-06-19 00:30,19,472.25,472.25,471.75,471.75,13
20170701|2017-06-19 01:00,19,471.75,472,471,471.75,56
20170701|2017-06-19 01:30,19,472,472,471.5,471.75,25
20170701|2017-06-19 02:00,19,472,473,472,473,96
20170701|2017-06-19 02:30,19,472.75,472.75,471.25,472,49
20170701|2017-06-19 03:00,19,471.75,472,471.75,471.75,21
20170701|2017-06-19 03:30,19,471.75,472.75,471.75,472.5,31
20170701|2017-06-19 04:00,19,472.5,473.25,472.25,473.25,94
20170701|2017-06-19 04:30,19,473,474,472.75,473.5,107
20170701|2017-06-19 05:00,19,473.5,475,473.5,474.5,30
20170701|2017-06-19 05:30,19,474.75,474.75,474,474,41
20170701|2017-06-19 06:00,19,474.25,474.75,473.75,474.25,100
20170701|2017-06-19 06:30,19,474,475.5,474,475.5,109
20170701|2017-06-19 07:00,19,475.25,475.75,475.25,475.5,205
20170701|2017-06-19 07:30,19,475.5,476.75,475.25,476.75,151
20170701|2017-06-19 08:30,19,476.5,478.75,473.75,475,4020
20170701|2017-06-19 09:00,19,475,477.5,474.75,475,1613
20170701|2017-06-19 09:30,19,475,476.25,473,475,1357
20170701|2017-06-19 10:00,19,475,479.5,474.75,478.75,1418
20170701|2017-06-19 10:30,19,479,481.25,477.25,478.25,2099
20170701|2017-06-19 11:00,19,478.25,479.25,476.75,478.75,1185
20170701|2017-06-19 11:30,19,479,479.75,478.5,479.5,974
20170701|2017-06-19 12:00,19,479.5,480,477.75,478,1026
20170701|2017-06-19 12:30,19,477.75,478,475,475.25,1329
20170701|2017-06-19 13:00,19,475.25,475.75,467.5,468,4373
20170701|2017-06-19 19:00,20,474,478.25,473.5,478,760
20170701|2017-06-19 19:30,20,477.75,478.25,477.5,478,112
20170701|2017-06-19 20:00,20,478,478.25,477.5,478.25,52
20170701|2017-06-19 20:30,20,477.75,478.25,477.75,478,49
20170701|2017-06-19 21:00,20,478,478,477.75,477.75,34
20170701|2017-06-19 21:30,20,477.75,478.25,477.75,478.25,16
20170701|2017-06-19 22:00,20,478.25,478.25,477.75,477.75,44
20170701|2017-06-19 22:30,20,478,478.25,477.75,477.75,17
20170701|2017-06-19 23:00,20,477.75,478,477.75,478,26
20170701|2017-06-19 23:30,20,477.75,478.25,477.75,478,22
20170701|2017-06-20 00:00,20,478,478.75,478,478.75,73
20170701|2017-06-20 00:30,20,478.5,479,478.5,478.75,26
20170701|2017-06-20 01:00,20,479.25,479.5,479.25,479.25,34
20170701|2017-06-20 01:30,20,479.5,480,479.5,480,135
20170701|2017-06-20 02:00,20,480,480.75,480,480.5,93
20170701|2017-06-20 02:30,20,480.5,481,480,481,232
20170701|2017-06-20 03:00,20,481,481,480.5,480.75,87
20170701|2017-06-20 03:30,20,480.75,480.75,480.5,480.75,16
20170701|2017-06-20 04:00,20,481,481,480.25,481,63
20170701|2017-06-20 04:30,20,481,481,480.5,480.5,68
20170701|2017-06-20 05:00,20,480.25,480.5,479.75,479.75,80
20170701|2017-06-20 05:30,20,479.75,479.75,476.75,477,253
20170701|2017-06-20 06:00,20,476.75,476.75,474.5,476.5,306
20170701|2017-06-20 06:30,20,476.25,476.25,474.75,475.25,146
20170701|2017-06-20 07:00,20,475.5,476,474,474,254
20170701|2017-06-20 07:30,20,473.75,473.75,466.5,467.25,688
20170701|2017-06-20 08:30,20,467.5,469.5,466.5,467.75,3545
20170701|2017-06-20 09:00,20,467.75,469.5,466.25,467.5,1532
20170701|2017-06-20 09:30,20,467.25,472,467,471.75,1828
20170701|2017-06-20 10:00,20,472,472.25,470,472,1021
20170701|2017-06-20 10:30,20,471.75,473.25,470.5,472.75,869
20170701|2017-06-20 11:00,20,472.75,474.25,472.25,473.75,1476
20170701|2017-06-20 11:30,20,474,477.25,473.75,476.5,1386
20170701|2017-06-20 12:00,20,476.5,476.75,472,472.5,1701
20170701|2017-06-20 12:30,20,472.5,473.5,472,473.25,1156
20170701|2017-06-20 13:00,20,473.25,476,471.75,475.25,2134
20170701|2017-06-20 19:00,21,475,475,474.25,474.25,217
20170701|2017-06-20 19:30,21,474.5,475,474.5,474.5,72
20170701|2017-06-20 20:00,21,474.5,474.5,474.25,474.5,11
20170701|2017-06-20 20:30,21,474.75,475,474.5,475,10
20170701|2017-06-20 21:00,21,474.5,474.5,472.75,472.75,20
20170701|2017-06-20 21:30,21,473,473,472,472,35
20170701|2017-06-20 22:00,21,472.5,472.75,472.25,472.75,6
20170701|2017-06-20 23:30,21,472.75,472.75,472.25,472.25,30
20170701|2017-06-21 00:00,21,472.5,472.5,472.5,472.5,3
20170701|2017-06-21 01:00,21,472,472,472,472,3
20170701|2017-06-21 01:30,21,473.25,473.25,473.25,473.25,1
20170701|2017-06-21 02:00,21,472.5,472.5,472,472,15
20170701|2017-06-21 02:30,21,471.75,471.75,469.75,470,143
20170701|2017-06-21 03:00,21,469.75,469.75,468.75,469.75,117
20170701|2017-06-21 03:30,21,470.75,472.25,470.75,471.75,107
20170701|2017-06-21 04:00,21,472,472,470,470,37
20170701|2017-06-21 04:30,21,470,470,469.75,469.75,6
20170701|2017-06-21 05:00,21,470,470,469.25,469.25,40
20170701|2017-06-21 05:30,21,469.5,469.5,469.25,469.25,22
20170701|2017-06-21 06:00,21,469.5,469.75,469.5,469.5,8
20170701|2017-06-21 06:30,21,469.5,469.5,468.75,469,17
20170701|2017-06-21 07:00,21,469,469.25,468,468,166
20170701|2017-06-21 07:30,21,468,468.5,467.75,468.25,86
20170701|2017-06-21 08:30,21,469,470,466.75,467,1799
20170701|2017-06-21 09:00,21,467,470.5,467,468.5,697
20170701|2017-06-21 09:30,21,468.5,469.75,468.25,469.25,607
20170701|2017-06-21 10:00,21,469.5,471.75,469,471,466
20170701|2017-06-21 10:30,21,470.75,471.75,470.25,471.25,590
20170701|2017-06-21 11:00,21,471.25,472,471,471.5,438
20170701|2017-06-21 11:30,21,471.5,472,469,469.75,764
20170701|2017-06-21 12:00,21,469.75,471,469,470.5,534
20170701|2017-06-21 12:30,21,470.25,471.5,467.5,468,470
20170701|2017-06-21 13:00,21,468.25,469.25,466.5,467.25,854
20170701|2017-06-21 19:00,22,467,467.5,463.75,464,343
20170701|2017-06-21 19:30,22,464.25,464.5,464,464.5,15
20170701|2017-06-21 20:00,22,464.75,464.75,464.25,464.25,3
20170701|2017-06-21 20:30,22,464.5,464.5,464.25,464.25,27
20170701|2017-06-21 21:00,22,464,464,464,464,3
20170701|2017-06-21 21:30,22,464.25,464.25,464.25,464.25,1
20170701|2017-06-21 22:00,22,464.5,464.75,464.5,464.75,9
20170701|2017-06-21 22:30,22,464.75,465,464.75,465,15
20170701|2017-06-21 23:00,22,464.75,465,464.75,465,2
20170701|2017-06-21 23:30,22,464.5,464.5,464.5,464.5,29
20170701|2017-06-22 00:30,22,464.75,464.75,464.75,464.75,2
20170701|2017-06-22 02:00,22,464.25,464.5,464,464.25,27
20170701|2017-06-22 02:30,22,463.75,463.75,463.5,463.5,9
20170701|2017-06-22 03:00,22,463.5,463.5,462.5,463,38
20170701|2017-06-22 03:30,22,462.5,462.5,462,462.25,81
20170701|2017-06-22 04:00,22,461.75,461.75,461.25,461.75,25
20170701|2017-06-22 04:30,22,462,462,461.5,462,47
20170701|2017-06-22 05:00,22,462.25,462.25,461.5,462,6
20170701|2017-06-22 05:30,22,462.75,462.75,462.5,462.75,25
20170701|2017-06-22 06:30,22,462.25,462.25,460.5,460.5,89
20170701|2017-06-22 07:00,22,460.5,460.75,460,460,283
20170701|2017-06-22 07:30,22,459.75,460.25,459.75,460,120
20170701|2017-06-22 08:30,22,461,461.75,459,461.25,2473
20170701|2017-06-22 09:00,22,461.5,462.75,460,460.75,1021
20170701|2017-06-22 09:30,22,460.75,461.5,459,461,913
20170701|2017-06-22 10:00,22,461,463.5,461,462.5,868
20170701|2017-06-22 10:30,22,462.25,464.5,462,464,532
20170701|2017-06-22 11:00,22,464,465,463.5,464.75,499
20170701|2017-06-22 11:30,22,464.75,466.75,464.5,466.5,705
20170701|2017-06-22 12:00,22,466.25,468,466,468,397
20170701|2017-06-22 12:30,22,468,468.75,466,466.75,1026
20170701|2017-06-22 13:00,22,466.75,468.5,466.25,468,1701
20170701|2017-06-22 19:00,23,467.75,469,463.75,464.25,262
20170701|2017-06-22 19:30,23,464.5,464.5,464.5,464.5,8
20170701|2017-06-22 20:00,23,465.5,465.75,465,465,7
20170701|2017-06-22 20:30,23,465,465.25,465,465.25,13
20170701|2017-06-22 21:00,23,465,465,464.75,464.75,3
20170701|2017-06-22 22:00,23,465,465,464.75,464.75,7
20170701|2017-06-22 22:30,23,465.75,465.75,465.75,465.75,1
20170701|2017-06-22 23:30,23,465.75,465.75,465.25,465.25,17
20170701|2017-06-23 00:00,23,465.5,465.5,465.5,465.5,5
20170701|2017-06-23 01:30,23,466.75,468.25,466.75,468.25,6
20170701|2017-06-23 02:00,23,468.5,468.75,468.5,468.75,20
20170701|2017-06-23 02:30,23,467.75,467.75,467.75,467.75,2
20170701|2017-06-23 03:00,23,468.75,468.75,468.75,468.75,13
20170701|2017-06-23 03:30,23,469,469,468.5,469,70
20170701|2017-06-23 04:00,23,469,469.5,469,469.5,11
20170701|2017-06-23 04:30,23,467.5,467.75,467.25,467.25,20
20170701|2017-06-23 05:00,23,467.5,467.5,467,467,9
20170701|2017-06-23 05:30,23,467.25,467.75,467.25,467.75,6
20170701|2017-06-23 06:00,23,466.75,467.25,466.5,467.25,27
20170701|2017-06-23 06:30,23,467,468.5,467,468.5,34
20170701|2017-06-23 07:00,23,468.5,468.5,467.5,467.5,48
20170701|2017-06-23 07:30,23,467.5,467.5,467.25,467.25,17
20170701|2017-06-23 08:30,23,466.75,469.25,465.25,469.25,1319
20170701|2017-06-23 09:00,23,469,469.5,467,469,465
20170701|2017-06-23 09:30,23,469.25,470,467.75,470,524
20170701|2017-06-23 10:00,23,470,472,469,470.25,684
20170701|2017-06-23 10:30,23,469.75,471,469.25,470.5,333
20170701|2017-06-23 11:00,23,470.75,471.5,469.25,469.75,492
20170701|2017-06-23 11:30,23,470,470.5,466.75,467.75,931
20170701|2017-06-23 12:00,23,467.75,468.75,465,465,647
20170701|2017-06-23 12:30,23,465,465.75,461.75,465.5,1342
20170701|2017-06-23 13:00,23,465.5,467.25,462.25,463.5,1606
20170701|2017-06-25 19:00,26,461.5,463.5,459,463.5,230
20170701|2017-06-25 19:30,26,462.75,464.5,462.75,464.5,42
20170701|2017-06-25 20:00,26,464.25,464.25,463.75,463.75,10
20170701|2017-06-25 20:30,26,463.75,463.75,463,463,8
20170701|2017-06-25 21:30,26,463,463,463,463,1
20170701|2017-06-25 22:00,26,462.5,462.5,462.5,462.5,10
20170701|2017-06-25 22:30,26,462.5,462.5,462.25,462.25,7
20170701|2017-06-25 23:00,26,463,463,462,462,25
20170701|2017-06-26 00:00,26,462.5,462.5,462.5,462.5,2
20170701|2017-06-26 00:30,26,462.25,462.5,462.25,462.5,4
20170701|2017-06-26 01:00,26,463.25,463.25,463.25,463.25,1
20170701|2017-06-26 02:00,26,462.75,463,462.75,462.75,6
20170701|2017-06-26 02:30,26,462.75,462.75,461.75,461.75,59
20170701|2017-06-26 03:00,26,461,461,460.25,460.25,45
20170701|2017-06-26 03:30,26,460.25,460.25,460,460.25,110
20170701|2017-06-26 04:00,26,460,460,458,458,113
20170701|2017-06-26 04:30,26,457.75,457.75,456.25,456.25,59
20170701|2017-06-26 05:00,26,456.25,457,456.25,457,5
20170701|2017-06-26 05:30,26,456.5,456.75,456.5,456.5,6
20170701|2017-06-26 06:00,26,456.75,457.25,456.25,456.5,51
20170701|2017-06-26 06:30,26,456.5,456.75,456.25,456.5,98
20170701|2017-06-26 07:00,26,457.5,458.25,457.5,458,65
20170701|2017-06-26 07:30,26,458,458,457,457.25,69
20170701|2017-06-26 08:30,26,457.25,457.25,454.5,455.25,1067
20170701|2017-06-26 09:00,26,455,457.75,454.75,455.75,400
20170701|2017-06-26 09:30,26,455.25,456.75,455,456,262
20170701|2017-06-26 10:00,26,456.5,456.5,455,455.75,228
20170701|2017-06-26 10:30,26,455.5,457.75,455,456.25,310
20170701|2017-06-26 11:00,26,456.75,457.25,455.25,456.25,98
20170701|2017-06-26 11:30,26,456,456.5,455,456,147
20170701|2017-06-26 12:00,26,455.75,455.75,453.75,454.5,158
20170701|2017-06-26 12:30,26,454.75,455.25,453.5,454.75,173
20170701|2017-06-26 13:00,26,454.75,455.25,452.75,454.75,798
20170701|2017-06-26 19:00,27,453.25,455,452.25,454.25,167
20170701|2017-06-26 19:30,27,454.5,454.5,454.5,454.5,4
20170701|2017-06-26 20:00,27,455,455,454.25,454.75,13
20170701|2017-06-26 20:30,27,454.75,454.75,454.75,454.75,1
20170701|2017-06-26 21:00,27,455,455.25,455,455.25,9
20170701|2017-06-26 21:30,27,455,455.25,454.5,454.5,3
20170701|2017-06-26 22:00,27,455.25,455.25,455.25,455.25,2
20170701|2017-06-26 22:30,27,456.25,456.25,456.25,456.25,1
20170701|2017-06-26 23:00,27,456.25,456.25,456.25,456.25,3
20170701|2017-06-26 23:30,27,456.5,456.5,456.5,456.5,5
20170701|2017-06-27 00:30,27,456.25,456.25,456.25,456.25,1
20170701|2017-06-27 02:00,27,457.5,459,457.5,457.75,24
20170701|2017-06-27 02:30,27,458,458,458,458,17
20170701|2017-06-27 03:00,27,456.5,456.5,454.25,454.5,26
20170701|2017-06-27 03:30,27,455.25,455.75,455.25,455.5,4
20170701|2017-06-27 04:00,27,454.75,454.75,454.75,454.75,1
20170701|2017-06-27 04:30,27,455.25,455.75,455.25,455.75,4
20170701|2017-06-27 05:00,27,455.75,455.75,455.75,455.75,2
20170701|2017-06-27 05:30,27,456.75,456.75,456.75,456.75,1
20170701|2017-06-27 06:00,27,456.75,456.75,456.75,456.75,5
20170701|2017-06-27 06:30,27,456,456,454.75,455.25,4
20170701|2017-06-27 07:00,27,455.25,455.75,455.25,455.25,15
20170701|2017-06-27 07:30,27,455.75,455.75,455.75,455.75,1
20170701|2017-06-27 08:30,27,455.75,455.75,452.75,454.25,490
20170701|2017-06-27 09:00,27,454.5,456.75,454.25,455.75,215
20170701|2017-06-27 09:30,27,455.5,458,455,458,259
20170701|2017-06-27 10:00,27,457.75,459,457,458.75,304
20170701|2017-06-27 10:30,27,458.5,461,457.75,458.25,412
20170701|2017-06-27 11:00,27,458,459.75,458,459.25,204
20170701|2017-06-27 11:30,27,459.5,460.25,455.75,456,456
20170701|2017-06-27 12:00,27,456,459.75,456,458.5,116
20170701|2017-06-27 12:30,27,458.5,458.75,457,457.5,132
20170701|2017-06-27 13:00,27,457.25,458,456.75,457.25,450
20170701|2017-06-27 19:00,28,457,458,455.5,458,89
20170701|2017-06-27 19:30,28,459,459,458.75,458.75,10
20170701|2017-06-27 20:00,28,458.75,459,458.5,458.75,7
20170701|2017-06-27 21:00,28,459.5,459.5,459,459,5
20170701|2017-06-27 21:30,28,458.75,458.75,458.75,458.75,5
20170701|2017-06-27 22:00,28,458.5,458.5,458.5,458.5,4
20170701|2017-06-27 23:00,28,459,459,459,459,5
20170701|2017-06-28 00:30,28,459.25,459.25,459.25,459.25,2
20170701|2017-06-28 01:00,28,459.5,459.5,458.75,458.75,8
20170701|2017-06-28 01:30,28,459.25,459.25,459.25,459.25,3
20170701|2017-06-28 02:00,28,458.5,458.5,458.5,458.5,1
20170701|2017-06-28 02:30,28,458.5,458.5,458.5,458.5,1
20170701|2017-06-28 03:30,28,458.5,458.5,458,458.25,21
20170701|2017-06-28 04:00,28,458.25,458.25,457.75,458,36
20170701|2017-06-28 04:30,28,458.25,459,458.25,459,8
20170701|2017-06-28 05:00,28,459,459,458.75,458.75,2
20170701|2017-06-28 06:00,28,458.75,458.75,458.75,458.75,1
20170701|2017-06-28 06:30,28,458.75,458.75,458,458,23
20170701|2017-06-28 07:00,28,458,458.25,457,457.25,58
20170701|2017-06-28 07:30,28,457.5,458.5,457.5,458.5,34
20170701|2017-06-28 08:30,28,457,459.5,456.5,458.75,565
20170701|2017-06-28 09:00,28,459,461.5,458.75,460.5,402
20170701|2017-06-28 09:30,28,460.5,464,459.5,462.25,260
20170701|2017-06-28 10:00,28,461.75,462.5,460,460,228
20170701|2017-06-28 10:30,28,460.25,460.75,457.75,460.75,239
20170701|2017-06-28 11:00,28,460.25,462,459.75,461.5,112
20170701|2017-06-28 11:30,28,461.75,462,460.25,461.25,93
20170701|2017-06-28 12:00,28,462,463.25,461.75,463.25,134
20170701|2017-06-28 12:30,28,462.25,463.25,461.5,461.5,114
20170701|2017-06-28 13:00,28,461.5,462.25,460.5,461,350
20170701|2017-06-28 19:00,29,461,463.75,460,462.75,87
20170701|2017-06-28 19:30,29,463.5,463.75,463.5,463.75,2
20170701|2017-06-28 20:00,29,464,464.5,463.75,463.75,10
20170701|2017-06-28 20:30,29,464.5,464.5,464.5,464.5,1
20170701|2017-06-28 21:30,29,464.25,464.75,464,464.75,6
20170701|2017-06-28 22:00,29,464.75,465,464.75,465,2
20170701|2017-06-28 22:30,29,465,466,465,466,51
20170701|2017-06-28 23:30,29,466,466,466,466,1
20170701|2017-06-29 02:00,29,466.25,466.25,466.25,466.25,1
20170701|2017-06-29 02:30,29,466.25,466.25,466.25,466.25,1
20170701|2017-06-29 03:00,29,467,467,467,467,12
20170701|2017-06-29 03:30,29,467.25,467.25,467.25,467.25,31
20170701|2017-06-29 04:30,29,467,468.25,467,467.75,11
20170701|2017-06-29 05:00,29,467.5,469.75,467.5,469.75,47
20170701|2017-06-29 05:30,29,469,469,468.75,469,9
20170701|2017-06-29 06:30,29,468.75,468.75,468.75,468.75,1
20170701|2017-06-29 07:00,29,468.75,469,468.5,468.75,49
20170701|2017-06-29 07:30,29,469,471.25,469,471.25,68
20170701|2017-06-29 08:30,29,471.25,478.75,471.25,472,920
20170701|2017-06-29 09:00,29,472.25,473.75,471,472.5,194
20170701|2017-06-29 09:30,29,473.75,476.5,473.25,476,242
20170701|2017-06-29 10:00,29,476.25,476.75,474,475,332
20170701|2017-06-29 10:30,29,475.5,480,475,479.5,290
20170701|2017-06-29 11:00,29,480,481.5,480,480.75,364
20170701|2017-06-29 11:30,29,480.75,482.5,480,482.25,258
20170701|2017-06-29 12:00,29,482.5,483.5,481.75,482,88
20170701|2017-06-29 12:30,29,481.75,482.25,477.75,478.25,239
20170701|2017-06-29 13:00,29,479,481.25,475.75,480.5,322
20170701|2017-06-29 19:00,30,480,481.5,479.75,481,73
20170701|2017-06-29 20:30,30,483,483,483,483,1
20170701|2017-06-29 21:00,30,484,488.25,484,488.25,51
20170701|2017-06-29 21:30,30,488,488,488,488,1
20170701|2017-06-29 22:00,30,489,490,489,490,16
20170701|2017-06-29 22:30,30,491,491,491,491,1
20170701|2017-06-30 01:30,30,492,493,492,493,9
20170701|2017-06-30 02:00,30,494,494,494,494,8
20170701|2017-06-30 04:30,30,495,495,495,495,7
20170701|2017-06-30 05:30,30,494.25,494.25,494.25,494.25,1
20170701|2017-06-30 06:30,30,492.25,492.25,491.75,491.75,4
20170701|2017-06-30 07:00,30,492.25,492.25,491.25,491.25,8
20170701|2017-06-30 08:30,30,492.5,496.5,492.5,496,56
20170701|2017-06-30 09:00,30,496.5,500.25,496.25,499.5,83
20170701|2017-06-30 09:30,30,499,500,498.25,498.75,14
20170701|2017-06-30 10:00,30,497.75,501,497.75,501,17
20170701|2017-06-30 10:30,30,502,502,499.25,499.5,15
20170701|2017-06-30 11:00,30,499.5,509,497.75,500,42
20170701|2017-06-30 11:30,30,503.25,507.25,503.25,507.25,18
20170701|2017-06-30 12:00,30,508,508.75,505.5,507.75,31
20170701|2017-06-30 12:30,30,508.25,510.25,507.75,507.75,33
20170701|2017-06-30 13:00,30,511,511.25,509.75,509.75,11
20170701|2017-07-02 19:00,3,516.5,523,516.5,523,113
20170701|2017-07-02 19:30,3,524.5,527.25,524.5,527,12
20170701|2017-07-02 20:00,3,525,525,525,525,1
20170701|2017-07-02 22:00,3,525,525,525,525,1
20170701|2017-07-03 01:00,3,524.25,524.25,524.25,524.25,2
20170701|2017-07-03 01:30,3,525.25,525.5,525.25,525.5,2
20170701|2017-07-03 08:30,3,524.25,528,523.5,528,24
20170701|2017-07-03 09:00,3,530,531.25,530,531.25,27
20170701|2017-07-03 09:30,3,534,534,532.25,532.25,2
20170701|2017-07-03 10:00,3,536.5,540.5,536.5,540.5,3
20170701|2017-07-03 10:30,3,540.5,542.75,540.5,542,10
20170701|2017-07-03 11:00,3,542.25,542.25,534.25,534.25,12
20170701|2017-07-03 11:30,3,535.75,537.25,526.75,537.25,18
20170701|2017-07-03 12:00,3,540.5,540.5,540.5,540.5,5
20170701|2017-07-05 08:30,5,545.75,556.75,541,541,24
20170701|2017-07-05 09:00,5,543,544.75,543,544.75,14
20170701|2017-07-05 09:30,5,539,539,539,539,14
20170701|2017-07-05 10:00,5,529.25,530,529.25,530,11
20170701|2017-07-05 21:00,6,528.75,528.75,528.75,528.75,1
20170701|2017-07-05 21:30,6,528.75,528.75,528.75,528.75,1
20170701|2017-07-05 23:30,6,534.5,535.5,534.5,535.5,2
20170701|2017-07-06 07:00,6,531,531,531,531,1
20170701|2017-07-06 08:30,6,531.25,535.5,531.25,535.5,4
20170701|2017-07-06 09:00,6,539,540.25,538.25,540.25,12
20170701|2017-07-06 09:30,6,540.75,540.75,540.75,540.75,1
20170701|2017-07-06 11:00,6,529.75,529.75,529.75,529.75,2
20170701|2017-07-06 12:00,6,531.75,531.75,531.5,531.75,3
20170701|2017-07-06 13:00,6,529,529,529,529,58
20170701|2017-07-06 19:00,7,529,529,529,529,42
20170701|2017-07-07 08:30,7,534.5,534.5,531.75,531.75,2
20170701|2017-07-07 09:00,7,536.25,536.25,532,532,3
20170701|2017-07-07 10:00,7,533.5,533.5,533.5,533.5,1
20170701|2017-07-07 10:30,7,532,533.5,532,533.5,2
20170701|2017-07-07 12:00,7,528.75,528.75,528.75,528.75,3
20170701|2017-07-10 08:30,10,539.5,540.75,539,540.75,14
20170701|2017-07-10 10:00,10,544,544,542,542,2
20170701|2017-07-10 19:00,11,542,542,542,542,1
20170701|2017-07-11 08:30,11,539,539,539,539,1
20170701|2017-07-11 10:00,11,537,537,536.5,536.5,10
20170701|2017-07-11 10:30,11,537,537,537,537,1
20170701|2017-07-12 09:00,12,537.5,537.5,537.5,537.5,3
20170701|2017-07-12 11:00,12,531.75,531.75,531.75,531.75,1
20170701|2017-07-12 19:00,13,522,522,522,522,2
20170701|2017-07-13 10:00,13,500,501.25,500,501.25,2
20170701|2017-07-13 12:00,13,500.25,500.25,500.25,500.25,1
20170701|2017-07-13 13:00,13,499.75,499.75,499.75,499.75,5
20170901|2016-01-05 09:30,5,557,557,557,557,2
20170901|2016-01-07 10:00,7,561,561,561,561,2
20170901|2016-02-08 12:30,8,540,540,540,540,6
20170901|2016-02-11 08:30,11,537,537,537,537,1
20170901|2016-02-11 10:30,11,535.75,535.75,535.75,535.75,2
20170901|2016-02-12 09:00,12,537,537,537,537,2
20170901|2016-02-23 08:30,23,540,540,540,540,2
20170901|2016-03-24 08:30,24,550,550,550,550,2
20170901|2016-03-28 09:00,28,555,555,555,555,3
20170901|2016-03-30 02:00,30,555,555,555,555,2
20170901|2016-04-06 08:30,6,545,545,545,545,2
20170901|2016-04-06 11:30,6,546.5,546.5,546.5,546.5,2
20170901|2016-04-08 12:30,8,543,543,543,543,2
20170901|2016-04-10 19:00,11,538,538,537.25,537.25,12
20170901|2016-04-10 19:30,11,537,537,537,537,2
20170901|2016-04-11 12:30,11,531,531,531,531,2
20170901|2016-04-12 08:30,12,539,540.5,539,540.5,42
20170901|2016-04-12 10:30,12,541,541,541,541,15
20170901|2016-04-14 04:30,14,541,541,541,541,1
20170901|2016-04-14 05:00,14,541,541,541,541,1
20170901|2016-04-14 05:30,14,541,541,541,541,1
20170901|2016-04-18 08:30,18,543,548,543,548,2
20170901|2016-04-19 08:30,19,560,560,560,560,2
20170901|2016-04-19 09:00,19,556,556,556,556,1
20170901|2016-04-20 09:00,20,570,570,570,570,2
20170901|2016-04-20 10:30,20,575,576.25,575,576.25,8
20170901|2016-04-21 11:00,21,574,574,574,574,1
20170901|2016-04-21 12:00,21,574,574,574,574,4
20170901|2016-04-21 13:00,21,574,574,572,572,2
20170901|2016-04-22 10:30,22,551.25,551.25,551.25,551.25,5
20170901|2016-04-27 11:00,27,550,550,550,550,2
20170901|2016-04-28 08:30,28,560,560,560,560,2
20170901|2016-06-02 10:30,2,550,550,550,550,3
20170901|2016-06-06 10:30,6,560,560,560,560,2
20170901|2016-06-08 08:30,8,575,575,575,575,1
20170901|2016-06-08 13:00,8,576,576,576,576,2
20170901|2016-06-09 11:00,9,571,571,571,571,6
20170901|2016-06-13 10:30,13,555,555,555,555,2
20170901|2016-06-23 08:30,23,520.25,520.25,520.25,520.25,14
20170901|2016-06-23 09:00,23,520.25,520.25,520.25,520.25,46
20170901|2016-06-23 09:30,23,520.25,520.5,520.25,520.25,61
20170901|2016-06-23 10:00,23,524,524,524,524,1
20170901|2016-06-23 11:30,23,520.25,520.25,520.25,520.25,39
20170901|2016-06-23 12:00,23,520.25,520.25,520.25,520.25,2
20170901|2016-06-23 12:30,23,520.25,524.5,520.25,520.25,13
20170901|2016-06-23 13:00,23,520.25,523.25,520,520,8
20170901|2016-06-27 09:00,27,510.25,510.25,510.25,510.25,1
20170901|2016-06-27 10:00,27,510.25,510.25,510.25,510.25,187
20170901|2016-06-27 10:30,27,510.25,510.25,510.25,510.25,28
20170901|2016-06-27 12:30,27,510.25,510.25,507.5,507.5,16
20170901|2016-06-27 20:30,28,506,506,506,506,5
20170901|2016-06-28 09:00,28,509,509,509,509,5
20170901|2016-06-29 12:30,29,498,500,498,500,10
20170901|2016-06-30 09:00,30,498,498,495.5,495.5,8
20170901|2016-06-30 11:00,30,496,496,495.5,495.5,2
20170901|2016-07-01 09:00,1,487,487,487,487,5
20170901|2016-07-01 10:30,1,486,487,486,487,20
20170901|2016-07-01 11:00,1,487,487,487,487,20
20170901|2016-07-01 12:00,1,487,488,487,487,12
20170901|2016-07-01 12:30,1,487,488,487,488,9
20170901|2016-07-01 13:00,1,487,487,487,487,2
20170901|2016-07-05 08:30,5,487,487,482.25,482.25,343
20170901|2016-07-05 09:30,5,479.75,479.75,479.75,479.75,10
20170901|2016-07-05 10:30,5,486,486,485.75,485.75,6
20170901|2016-07-06 11:30,6,485.75,485.75,485.75,485.75,1
20170901|2016-07-06 13:00,6,490,490,490,490,1
20170901|2016-07-07 07:00,7,494.5,494.75,494.5,494.75,5
20170901|2016-07-07 08:30,7,496.75,496.75,491.5,491.5,9
20170901|2016-07-07 11:30,7,491,491,491,491,53
20170901|2016-07-07 13:00,7,486.25,486.25,486.25,486.25,36
20170901|2016-07-11 01:30,11,494,494,494,494,1
20170901|2016-07-11 09:30,11,492,492.25,492,492.25,6
20170901|2016-07-11 10:00,11,494.5,494.5,494.5,494.5,11
20170901|2016-07-11 12:00,11,492.25,492.25,491,491,7
20170901|2016-07-12 08:30,12,490,490,490,490,20
20170901|2016-07-12 09:00,12,492.25,492.25,486.25,490,16
20170901|2016-07-12 09:30,12,490,490,490,490,2
20170901|2016-07-12 13:00,12,500,500,500,500,9
20170901|2016-07-13 10:00,13,505,505,505,505,14
20170901|2016-07-19 08:30,19,493.75,493.75,493.75,493.75,5
20170901|2016-07-19 11:00,19,489.75,489.75,489.75,489.75,3
20170901|2016-07-19 13:00,19,489.5,490.25,489.5,490.25,5
20170901|2016-07-19 19:30,20,488.75,488.75,488.75,488.75,1
20170901|2016-07-20 09:30,20,486.25,486.25,486.25,486.25,39
20170901|2016-07-20 10:00,20,486,486,486,486,6
20170901|2016-07-20 10:30,20,486,486,485.25,485.25,184
20170901|2016-07-20 11:00,20,485.25,485.25,485.25,485.25,18
20170901|2016-07-20 13:00,20,486.25,487.5,486.25,487.5,5
20170901|2016-07-21 19:30,22,488,488,488,488,10
20170901|2016-07-22 08:30,22,480.25,480.25,480.25,480.25,75
20170901|2016-07-22 09:00,22,480.25,480.25,480.25,480.25,85
20170901|2016-07-22 10:30,22,493.5,493.75,493.5,493.75,2
20170901|2016-07-22 11:00,22,491.5,491.5,491.5,491.5,2
20170901|2016-07-22 12:00,22,494.5,495.5,494.5,495.5,14
20170901|2016-07-24 19:00,25,500,500,500,500,7
20170901|2016-07-25 09:00,25,496.75,500.5,496.75,500.5,6
20170901|2016-07-25 09:30,25,501,501.25,501,501.25,2
20170901|2016-07-27 04:30,27,492,492,492,492,2
20170901|2016-07-27 11:30,27,491.75,491.75,491.75,491.75,1
20170901|2016-07-28 10:00,28,489,489.25,489,489.25,4
20170901|2016-07-29 03:30,29,486,486,486,486,1
20170901|2016-07-29 11:00,29,487.5,487.5,487.5,487.5,4
20170901|2016-07-29 12:30,29,485,485,485,485,6
20170901|2016-07-31 19:00,1,488,488,488,488,2
20170901|2016-07-31 21:30,1,491.5,491.5,491.5,491.5,1
20170901|2016-08-01 07:00,1,489.75,489.75,489.75,489.75,1
20170901|2016-08-02 08:30,2,490,490,490,490,2
20170901|2016-08-02 13:00,2,485.25,485.5,485.25,485.5,22
20170901|2016-08-02 23:00,3,485.75,485.75,485.75,485.75,1
20170901|2016-08-03 08:30,3,487.75,491.25,486.25,487.25,60
20170901|2016-08-03 10:30,3,491.25,491.5,491,491.25,8
20170901|2016-08-03 12:00,3,490.5,491,490.5,491,2
20170901|2016-08-05 09:30,5,490.75,490.75,490.75,490.75,2
20170901|2016-08-05 10:00,5,492,492,492,492,2
20170901|2016-08-05 11:00,5,491.25,491.25,491.25,491.25,3
20170901|2016-08-05 11:30,5,491,491,491,491,1
20170901|2016-08-08 09:30,8,492,492.25,492,492.25,30
20170901|2016-08-08 11:30,8,486.25,486.25,486.25,486.25,1
20170901|2016-08-09 10:30,9,486,486,486,486,20
20170901|2016-08-09 13:00,9,487.5,488.25,487.5,488,7
20170901|2016-08-10 04:00,10,487.5,487.5,487.5,487.5,8
20170901|2016-08-10 07:00,10,487.5,487.5,487.5,487.5,11
20170901|2016-08-10 08:30,10,491,492,491,492,11
20170901|2016-08-10 09:00,10,493,493,493,493,1
20170901|2016-08-10 09:30,10,490.75,490.75,490.75,490.75,1
20170901|2016-08-11 10:30,11,489.75,489.75,489.75,489.75,2
20170901|2016-08-11 13:00,11,490,490.5,489.5,490.5,7
20170901|2016-08-12 08:30,12,491.25,491.25,490,490,30
20170901|2016-08-12 09:00,12,490.75,490.75,490.75,490.75,15
20170901|2016-08-12 12:00,12,491,491,491,491,12
20170901|2016-08-12 12:30,12,491,491,491,491,3
20170901|2016-08-15 08:30,15,494.5,494.75,494.5,494.5,4
20170901|2016-08-16 08:30,16,488,488,488,488,24
20170901|2016-08-17 08:30,17,485.25,486,485.25,486,57
20170901|2016-08-17 09:00,17,489.75,489.75,489.75,489.75,4
20170901|2016-08-18 12:00,18,496,496,496,496,4
20170901|2016-08-18 13:00,18,496,496,496,496,1
20170901|2016-08-19 09:00,19,496.75,496.75,496.75,496.75,2
20170901|2016-08-19 09:30,19,498,499,498,499,3
20170901|2016-08-19 13:00,19,495.5,495.5,495.5,495.5,1
20170901|2016-08-22 08:30,22,491,491,491,491,1
20170901|2016-08-22 10:30,22,490.25,491,490.25,491,94
20170901|2016-08-23 03:30,23,488,488,488,488,3
20170901|2016-08-23 10:00,23,487.75,487.75,487.75,487.75,2
20170901|2016-08-23 10:30,23,487,487,487,487,1
20170901|2016-08-23 12:00,23,486,486,485,485,10
20170901|2016-08-23 13:00,23,485,486.25,485,486.25,95
20170901|2016-08-23 19:00,24,486,486,486,486,8
20170901|2016-08-24 09:30,24,483.5,483.5,483.5,483.5,1
20170901|2016-08-24 10:00,24,484.5,484.5,484.25,484.25,2
20170901|2016-08-24 10:30,24,483.25,483.25,483.25,483.25,2
20170901|2016-08-24 12:30,24,485,485,485,485,7
20170901|2016-08-25 03:00,25,487,487,487,487,1
20170901|2016-08-25 08:30,25,484,484,484,484,92
20170901|2016-08-25 09:30,25,484,484,484,484,57
20170901|2016-08-25 10:00,25,484,484,484,484,52
20170901|2016-08-25 11:00,25,485.25,485.25,485.25,485.25,1
20170901|2016-08-25 11:30,25,484.25,484.25,484,484,4
20170901|2016-08-25 12:00,25,483.25,483.25,483,483,2
20170901|2016-08-26 07:00,26,485,485,485,485,37
20170901|2016-08-26 08:30,26,484,484,484,484,7
20170901|2016-08-26 09:00,26,480,480,480,480,15
20170901|2016-08-26 09:30,26,475,475,475,475,3
20170901|2016-08-26 10:30,26,475,475,474,474,219
20170901|2016-08-26 13:00,26,470,470,470,470,6
20170901|2016-08-28 19:00,29,469.5,469.5,469.5,469.5,3
20170901|2016-08-29 01:30,29,463.75,463.75,463.75,463.75,1
20170901|2016-08-29 09:00,29,463.5,463.5,463.5,463.5,2
20170901|2016-08-29 09:30,29,461,461,461,461,2
20170901|2016-08-29 10:30,29,457,457,457,457,40
20170901|2016-08-29 13:00,29,455.75,456.5,455.75,456.5,11
20170901|2016-08-29 19:00,30,457.75,457.75,457.75,457.75,2
20170901|2016-08-29 23:00,30,456.75,456.75,456.75,456.75,1
20170901|2016-08-30 01:30,30,458.25,458.25,458.25,458.25,1
20170901|2016-08-30 05:30,30,456.5,456.5,456.5,456.5,3
20170901|2016-08-30 08:30,30,457,457.25,456,456,3
20170901|2016-08-30 10:30,30,450.75,450.75,450.75,450.75,1
20170901|2016-08-30 11:00,30,452.5,453,452.5,453,5
20170901|2016-08-30 13:00,30,450,451,450,451,6
20170901|2016-08-31 07:00,31,452,452,452,452,1
20170901|2016-08-31 08:30,31,452,454,452,454,7
20170901|2016-08-31 09:00,31,453.5,453.5,453.5,453.5,1
20170901|2016-08-31 09:30,31,451.25,451.25,451.25,451.25,1
20170901|2016-08-31 11:30,31,451.25,451.25,451.25,451.25,1
20170901|2016-08-31 12:30,31,451,451,451,451,1
20170901|2016-08-31 13:00,31,451,451,451,451,2
20170901|2016-08-31 19:00,1,453.75,453.75,452.75,452.75,58
20170901|2016-09-01 05:00,1,456.25,456.25,456.25,456.25,1
20170901|2016-09-01 06:30,1,456.75,456.75,456.75,456.75,1
20170901|2016-09-01 08:30,1,456.75,457,456.75,457,39
20170901|2016-09-01 10:30,1,458,459.25,458,459.25,2
20170901|2016-09-01 11:00,1,458,458,458,458,1
20170901|2016-09-01 11:30,1,456.75,456.75,456.75,456.75,2
20170901|2016-09-01 12:00,1,455.25,455.25,455.25,455.25,1
20170901|2016-09-01 12:30,1,456.5,456.75,454.75,456.75,6
20170901|2016-09-01 13:00,1,458,458,458,458,1
20170901|2016-09-01 19:00,2,458,458,458,458,5
20170901|2016-09-02 02:00,2,460.5,460.5,460.5,460.5,2
20170901|2016-09-02 08:30,2,463,463,462.75,462.75,2
20170901|2016-09-02 09:00,2,462,462,462,462,1
20170901|2016-09-02 09:30,2,461.75,461.75,461.75,461.75,4
20170901|2016-09-02 10:00,2,461.75,461.75,461.75,461.75,1
20170901|2016-09-02 10:30,2,462.25,462.25,462.25,462.25,1
20170901|2016-09-02 11:00,2,462.5,462.75,462.5,462.75,21
20170901|2016-09-02 13:00,2,462.75,464.25,462.5,462.5,15
20170901|2016-09-05 19:00,6,462.5,462.5,462.5,462.5,2
20170901|2016-09-06 08:30,6,462,462,462,462,2
20170901|2016-09-06 09:00,6,465,465,465,465,6
20170901|2016-09-06 09:30,6,463.5,463.75,463.5,463.75,15
20170901|2016-09-06 10:30,6,461.75,462,461.75,462,17
20170901|2016-09-06 11:30,6,462,462,462,462,1
20170901|2016-09-06 12:00,6,460,460,460,460,1
20170901|2016-09-06 12:30,6,461,461,461,461,2
20170901|2016-09-06 13:00,6,461.25,463,461.25,463,5
20170901|2016-09-06 19:00,7,462.5,462.5,462.5,462.5,4
20170901|2016-09-07 09:00,7,464,464,464,464,2
20170901|2016-09-07 10:00,7,462,463,461.75,462.75,19
20170901|2016-09-07 10:30,7,465.25,465.25,463,463,13
20170901|2016-09-07 11:30,7,464,464,464,464,1
20170901|2016-09-07 12:00,7,463,463,463,463,1
20170901|2016-09-07 23:30,8,464,464,464,464,1
20170901|2016-09-08 08:30,8,465.25,465.5,465.25,465.5,2
20170901|2016-09-08 09:00,8,462.75,462.75,462.75,462.75,2
20170901|2016-09-08 11:00,8,466.25,466.25,466,466,5
20170901|2016-09-08 13:00,8,467.75,469.75,467.75,469,9
20170901|2016-09-09 08:30,9,466,466,464.75,464.75,3
20170901|2016-09-09 10:30,9,468.5,468.5,466.75,467.5,10
20170901|2016-09-09 11:30,9,466,466,466,466,1
20170901|2016-09-09 12:30,9,468.5,468.5,468.5,468.5,1
20170901|2016-09-11 19:00,12,466,466,466,466,8
20170901|2016-09-12 01:30,12,464.75,464.75,464.75,464.75,2
20170901|2016-09-12 09:30,12,471.5,471.5,471.5,471.5,1
20170901|2016-09-12 10:30,12,470,470,470,470,1
20170901|2016-09-12 11:00,12,470.25,470.25,469.5,469.5,2
20170901|2016-09-12 12:00,12,469.5,472.25,469.5,472.25,2
20170901|2016-09-12 20:00,13,474.25,474.25,474.25,474.25,2
20170901|2016-09-12 20:30,13,474.25,474.25,474.25,474.25,3
20170901|2016-09-13 01:30,13,474.25,474.25,474.25,474.25,1
20170901|2016-09-13 08:30,13,471.25,471.25,471.25,471.25,3
20170901|2016-09-13 10:30,13,469.5,469.5,469.5,469.5,3
20170901|2016-09-13 11:00,13,468.5,468.5,468.5,468.5,2
20170901|2016-09-13 12:00,13,466.25,466.25,466.25,466.25,1
20170901|2016-09-13 19:30,14,464,464,464,464,12
20170901|2016-09-14 08:30,14,464,464,462.5,463,17
20170901|2016-09-14 09:00,14,462.25,462.25,462.25,462.25,4
20170901|2016-09-14 09:30,14,464.25,464.25,464.25,464.25,1
20170901|2016-09-14 11:30,14,470.25,470.25,470.25,470.25,1
20170901|2016-09-14 12:30,14,467.5,467.5,466,466,5
20170901|2016-09-14 19:00,15,467.75,467.75,467.75,467.75,4
20170901|2016-09-15 09:30,15,468.75,468.75,468.5,468.5,64
20170901|2016-09-15 10:00,15,469,469,469,469,1
20170901|2016-09-15 10:30,15,468.5,469.5,468,468,3
20170901|2016-09-15 13:00,15,467.25,467.25,467.25,467.25,2
20170901|2016-09-16 08:30,16,464.75,470,464.75,470,2
20170901|2016-09-16 10:00,16,470,470,470,470,1
20170901|2016-09-16 12:00,16,470,470,470,470,64
20170901|2016-09-16 12:30,16,470.75,471.5,470.75,471.5,24
20170901|2016-09-16 13:00,16,470.5,470.5,470.5,470.5,1
20170901|2016-09-19 04:00,19,472,472,472,472,3
20170901|2016-09-19 08:30,19,471,471,470,470.25,67
20170901|2016-09-19 09:30,19,468.5,468.5,468.5,468.5,4
20170901|2016-09-19 10:00,19,468,468,468,468,1
20170901|2016-09-19 11:00,19,464.75,464.75,464.75,464.75,1
20170901|2016-09-19 13:00,19,468.5,468.5,468.5,468.5,2
20170901|2016-09-20 08:30,20,471.5,472.5,471.5,472.5,40
20170901|2016-09-20 09:00,20,469,469,469,469,1
20170901|2016-09-20 09:30,20,472.25,472.25,472.25,472.25,1
20170901|2016-09-20 10:00,20,471.75,471.75,471,471,4
20170901|2016-09-20 11:00,20,469,470,469,469,8
20170901|2016-09-20 11:30,20,469.5,469.75,469.5,469.75,6
20170901|2016-09-20 12:30,20,467.75,467.75,467.5,467.5,41
20170901|2016-09-21 09:30,21,469.5,469.5,469.5,469.5,1
20170901|2016-09-21 10:00,21,471,471,471,471,1
20170901|2016-09-21 11:00,21,469.5,469.5,469.5,469.5,1
20170901|2016-09-21 11:30,21,470,470,470,470,5
20170901|2016-09-21 12:00,21,471,471,471,471,1
20170901|2016-09-21 12:30,21,471,471,471,471,1
20170901|2016-09-21 13:00,21,471.5,471.5,471.5,471.5,3
20170901|2016-09-22 08:30,22,472,472,472,472,1
20170901|2016-09-22 09:00,22,470.75,470.75,470.75,470.75,1
20170901|2016-09-22 10:00,22,469.75,469.75,469.75,469.75,3
20170901|2016-09-22 11:30,22,471.25,471.25,471.25,471.25,2
20170901|2016-09-23 08:30,23,471,474.25,471,474.25,4
20170901|2016-09-23 09:00,23,472,472,471.25,471.25,2
20170901|2016-09-23 12:00,23,470,470,470,470,1
20170901|2016-09-23 13:00,23,471.5,471.5,471.5,471.5,2
20170901|2016-09-26 07:00,26,469.75,469.75,469.75,469.75,1
20170901|2016-09-26 08:30,26,465,465,465,465,2
20170901|2016-09-26 09:00,26,465,465,465,465,1
20170901|2016-09-26 09:30,26,464.75,464.75,464.75,464.75,1
20170901|2016-09-26 10:30,26,466,466,466,466,15
20170901|2016-09-26 13:00,26,465.5,465.5,465.5,465.5,3
20170901|2016-09-26 19:00,27,465,465,465,465,1
20170901|2016-09-27 06:00,27,465,465,465,465,1
20170901|2016-09-27 08:30,27,464.5,464.75,464.5,464.75,8
20170901|2016-09-27 10:30,27,467,467,467,467,2
20170901|2016-09-27 13:00,27,468,468,468,468,1
20170901|2016-09-28 08:30,28,469.75,469.75,469.75,469.75,1
20170901|2016-09-28 12:00,28,470,470,470,470,1
20170901|2016-09-28 12:30,28,470.25,470.25,470.25,470.25,3
20170901|2016-09-29 09:30,29,470,470,470,470,1
20170901|2016-09-29 10:30,29,468.25,468.25,468.25,468.25,6
20170901|2016-09-29 12:30,29,471.25,471.25,471.25,471.25,1
20170901|2016-09-30 11:00,30,462,462,460,460,8
20170901|2016-09-30 13:00,30,467.25,467.25,467,467.25,5
20170901|2016-10-03 08:30,3,460,460,460,460,100
20170901|2016-10-03 10:00,3,457,457,457,457,1
20170901|2016-10-03 11:00,3,460,460.25,460,460.25,61
20170901|2016-10-03 11:30,3,460.25,460.5,459.5,459.5,12
20170901|2016-10-03 12:00,3,459.5,460,459.5,460,13
20170901|2016-10-03 13:00,3,460.25,460.25,459,459,34
20170901|2016-10-04 08:30,4,457,457,457,457,34
20170901|2016-10-04 09:00,4,459,459,459,459,38
20170901|2016-10-04 11:00,4,459,459,459,459,1
20170901|2016-10-04 13:00,4,456.25,456.25,456.25,456.25,1
20170901|2016-10-04 21:00,5,455.75,456,455.75,456,12
20170901|2016-10-05 08:30,5,456,456,456,456,11
20170901|2016-10-05 09:30,5,465,465,465,465,1
20170901|2016-10-05 10:30,5,467.5,467.5,467.5,467.5,2
20170901|2016-10-05 13:00,5,467,467.75,467,467,12
20170901|2016-10-06 11:00,6,456,456,456,456,2
20170901|2016-10-06 11:30,6,456.25,456.25,456.25,456.25,1
20170901|2016-10-06 13:00,6,458.25,458.5,458,458,6
20170901|2016-10-07 10:00,7,458,458,456,456,20
20170901|2016-10-07 11:00,7,456.75,456.75,456.75,456.75,1
20170901|2016-10-07 12:00,7,455.5,455.5,455.5,455.5,1
20170901|2016-10-10 08:30,10,458.75,459.25,458.75,459.25,5
20170901|2016-10-10 09:30,10,457.75,457.75,457.75,457.75,1
20170901|2016-10-10 10:00,10,456,456,456,456,4
20170901|2016-10-10 19:00,11,459,459,459,459,18
20170901|2016-10-10 21:00,11,459.5,459.5,459.5,459.5,1
20170901|2016-10-11 08:30,11,457.25,457.25,457.25,457.25,13
20170901|2016-10-11 09:00,11,459.5,459.5,459.5,459.5,1
20170901|2016-10-11 11:00,11,458,458,458,458,1
20170901|2016-10-11 11:30,11,459.25,459.25,458.5,458.5,14
20170901|2016-10-12 01:30,12,456.5,456.5,456.5,456.5,1
20170901|2016-10-12 06:30,12,456.75,457,456.75,457,10
20170901|2016-10-12 08:30,12,456,456,456,456,4
20170901|2016-10-12 09:30,12,457.25,457.5,457.25,457.5,3
20170901|2016-10-12 11:00,12,463.5,463.5,460.75,460.75,8
20170901|2016-10-12 11:30,12,459.5,459.5,457.25,457.25,2
20170901|2016-10-12 12:00,12,457,457,457,457,7
20170901|2016-10-12 12:30,12,454.25,455,454,455,64
20170901|2016-10-12 13:00,12,450,450.75,450,450,6
20170901|2016-10-12 19:00,13,450.75,450.75,450.75,450.75,24
20170901|2016-10-13 07:00,13,457.25,457.25,457.25,457.25,1
20170901|2016-10-13 09:00,13,455.5,455.5,455.25,455.25,2
20170901|2016-10-13 09:30,13,460,460,460,460,1
20170901|2016-10-13 10:00,13,459.5,459.5,459.5,459.5,6
20170901|2016-10-13 11:00,13,461.75,461.75,461,461,9
20170901|2016-10-13 12:00,13,465,465,464.25,464.25,4
20170901|2016-10-13 13:00,13,467,467.5,466.75,466.75,9
20170901|2016-10-14 03:30,14,471.75,471.75,471.75,471.75,2
20170901|2016-10-14 08:30,14,469.75,469.75,469.75,469.75,1
20170901|2016-10-14 09:00,14,469,472.75,469,472.75,78
20170901|2016-10-14 10:00,14,471.75,471.75,471.75,471.75,1
20170901|2016-10-14 10:30,14,473.25,473.25,473,473,4
20170901|2016-10-14 11:00,14,472.5,474.75,472.5,474.5,12
20170901|2016-10-14 11:30,14,475.75,476,475.75,476,5
20170901|2016-10-14 12:00,14,476.25,476.25,476.25,476.25,1
20170901|2016-10-14 13:00,14,472.5,472.5,470.25,470.5,10
20170901|2016-10-17 05:30,17,472,472,472,472,1
20170901|2016-10-17 08:30,17,470,470,470,470,7
20170901|2016-10-17 09:00,17,467.5,471.25,467.5,471.25,9
20170901|2016-10-17 10:00,17,474.25,474.5,474.25,474.5,10
20170901|2016-10-17 10:30,17,474,474,474,474,10
20170901|2016-10-17 11:00,17,474.25,474.25,474.25,474.25,5
20170901|2016-10-17 12:30,17,475,475.25,475,475.25,7
20170901|2016-10-17 13:00,17,475.5,476.25,474,474,30
20170901|2016-10-18 08:30,18,474.25,474.25,474.25,474.25,1
20170901|2016-10-18 09:00,18,473.5,475.5,473.5,473.5,40
20170901|2016-10-18 09:30,18,474.75,474.75,474.75,474.75,1
20170901|2016-10-18 10:30,18,479.75,479.75,478.75,478.75,4
20170901|2016-10-18 11:00,18,479,479,479,479,1
20170901|2016-10-18 12:30,18,478.25,478.25,474.75,474.75,10
20170901|2016-10-19 11:30,19,480,480.25,480,480.25,3
20170901|2016-10-19 12:30,19,477,477,477,477,1
20170901|2016-10-19 19:30,20,478.5,478.5,478.5,478.5,1
20170901|2016-10-20 10:30,20,477,477,477,477,4
20170901|2016-10-21 08:30,21,478.75,478.75,478.75,478.75,1
20170901|2016-10-21 10:00,21,474.5,474.5,474.5,474.5,2
20170901|2016-10-21 12:30,21,475.25,475.25,475.25,475.25,1
20170901|2016-10-24 04:30,24,477.25,477.25,477.25,477.25,1
20170901|2016-10-24 05:00,24,477.25,477.25,477.25,477.25,1
20170901|2016-10-24 09:30,24,468.25,468.25,465.5,465.5,7
20170901|2016-10-24 10:00,24,467.25,467.25,467.25,467.25,1
20170901|2016-10-24 10:30,24,465.75,465.75,465.75,465.75,4
20170901|2016-10-24 11:00,24,465.75,465.75,465.75,465.75,5
20170901|2016-10-24 12:00,24,465,465,465,465,2
20170901|2016-10-26 12:30,26,472.75,472.75,472.75,472.75,7
20170901|2016-10-28 05:30,28,471,471,471,471,1
20170901|2016-10-28 06:00,28,471,471,471,471,1
20170901|2016-10-28 09:30,28,468.75,469,468.75,469,50
20170901|2016-10-28 10:00,28,469,469,469,469,1
20170901|2016-10-28 11:00,28,468.75,468.75,468.75,468.75,1
20170901|2016-10-30 19:00,31,469,469,468.75,468.75,26
20170901|2016-10-31 09:00,31,469.5,469.5,469.5,469.5,20
20170901|2016-10-31 11:00,31,470.25,470.25,470.25,470.25,2
20170901|2016-10-31 11:30,31,472.5,472.5,472.5,472.5,8
20170901|2016-10-31 12:00,31,469.25,469.5,469.25,469.5,2
20170901|2016-11-01 05:30,1,469.5,469.5,469.5,469.5,1
20170901|2016-11-01 09:30,1,469,469,469,469,7
20170901|2016-11-01 12:30,1,468.25,468.25,468.25,468.25,1
20170901|2016-11-02 09:00,2,471.5,471.5,471.5,471.5,1
20170901|2016-11-02 11:30,2,470.25,470.75,470.25,470.75,15
20170901|2016-11-02 13:00,2,471.5,471.5,471.25,471.5,7
20170901|2016-11-03 11:00,3,467.75,467.75,467.75,467.75,5
20170901|2016-11-03 11:30,3,467,467,467,467,1
20170901|2016-11-03 12:30,3,466,466,466,466,2
20170901|2016-11-03 13:00,3,466.25,468.75,466.25,468.75,3
20170901|2016-11-04 08:30,4,464.5,464.5,464.5,464.5,1
20170901|2016-11-04 10:00,4,465.75,465.75,465.75,465.75,1
20170901|2016-11-04 12:30,4,465.25,465.25,465.25,465.25,1
20170901|2016-11-04 13:00,4,467.25,467.75,467.25,467.75,9
20170901|2016-11-06 23:30,7,468.75,468.75,468.75,468.75,2
20170901|2016-11-07 12:00,7,463.25,463.25,463.25,463.25,1
20170901|2016-11-07 13:00,7,464,468.75,464,468.75,19
20170901|2016-11-08 07:30,8,467.75,467.75,467.75,467.75,1
20170901|2016-11-08 10:00,8,474.75,475,474.75,475,7
20170901|2016-11-08 10:30,8,474.75,474.75,474.75,474.75,1
20170901|2016-11-08 11:00,8,471.5,471.5,471.5,471.5,2
20170901|2016-11-08 12:00,8,470.25,470.25,470.25,470.25,1
20170901|2016-11-08 13:00,8,472.25,473.25,472.25,473.25,2
20170901|2016-11-09 09:30,9,469.5,469.75,469.5,469.75,6
20170901|2016-11-09 11:00,9,469.75,469.75,463.75,463.75,12
20170901|2016-11-09 13:00,9,465,466,464.75,466,32
20170901|2016-11-10 02:30,10,469.5,469.5,469.5,469.5,1
20170901|2016-11-10 08:30,10,470,470,469.5,469.5,23
20170901|2016-11-10 11:00,10,465.75,465.75,465.75,465.75,2
20170901|2016-11-11 07:30,11,467.5,467.5,467.5,467.5,6
20170901|2016-11-11 09:30,11,466,466,466,466,3
20170901|2016-11-11 13:00,11,464.5,464.5,464.5,464.5,1
20170901|2016-11-14 04:30,14,461.75,461.75,461.75,461.75,1
20170901|2016-11-14 08:30,14,460.5,461,460.5,461,2
20170901|2016-11-14 09:30,14,459.5,459.5,459.5,459.5,3
20170901|2016-11-14 10:00,14,460.25,460.25,459.75,459.75,4
20170901|2016-11-14 11:30,14,459,459,459,459,4
20170901|2016-11-14 12:30,14,457.5,457.5,457.5,457.5,33
20170901|2016-11-14 13:00,14,457.25,458.5,457,458.5,11
20170901|2016-11-15 09:00,15,459,459,459,459,2
20170901|2016-11-15 09:30,15,458,458,458,458,1
20170901|2016-11-15 10:30,15,459.75,459.75,459.5,459.5,15
20170901|2016-11-15 11:00,15,462.25,462.25,460,460,3
20170901|2016-11-15 12:00,15,462,462,462,462,50
20170901|2016-11-16 08:30,16,460,460,460,460,4
20170901|2016-11-16 09:30,16,458.25,458.25,457.75,457.75,4
20170901|2016-11-16 10:00,16,457,457,457,457,2
20170901|2016-11-16 11:00,16,457.5,457.5,457.5,457.5,4
20170901|2016-11-16 12:00,16,458.5,458.75,458.5,458.75,5
20170901|2016-11-16 13:00,16,458.25,459.75,458,459,11
20170901|2016-11-17 09:00,17,457.25,457.25,457.25,457.25,2
20170901|2016-11-17 09:30,17,457.25,457.25,457.25,457.25,1
20170901|2016-11-17 10:30,17,460,460.75,460,460.75,2
20170901|2016-11-17 12:00,17,462,462,462,462,7
20170901|2016-11-17 12:30,17,462,462,462,462,1
20170901|2016-11-18 09:30,18,465.5,465.5,465.5,465.5,1
20170901|2016-11-18 10:30,18,465,465,465,465,20
20170901|2016-11-18 12:00,18,466.5,466.5,466.5,466.5,2
20170901|2016-11-18 13:00,18,467.75,467.75,467.25,467.25,24
20170901|2016-11-20 21:00,21,468,468,468,468,5
20170901|2016-11-21 12:00,21,469.75,469.75,469.75,469.75,1
20170901|2016-11-21 13:00,21,469.25,469.5,468.5,468.5,26
20170901|2016-11-22 07:00,22,468,468,467.5,467.5,3
20170901|2016-11-22 07:30,22,467.25,467.25,467.25,467.25,2
20170901|2016-11-22 09:00,22,470.25,470.25,470.25,470.25,2
20170901|2016-11-22 10:00,22,471.75,471.75,471.75,471.75,3
20170901|2016-11-22 11:30,22,472,472,472,472,1
20170901|2016-11-22 13:00,22,471.25,472.25,471.25,472.25,3
20170901|2016-11-22 19:00,23,471.25,471.25,471.25,471.25,6
20170901|2016-11-23 00:00,23,468.25,468.25,468.25,468.25,11
20170901|2016-11-23 00:30,23,468.25,468.25,468.25,468.25,32
20170901|2016-11-23 01:00,23,468.25,468.25,468.25,468.25,12
20170901|2016-11-23 09:00,23,465,466.5,465,466.5,6
20170901|2016-11-23 09:30,23,467.5,468,467.5,468,4
20170901|2016-11-23 10:00,23,468.25,468.25,467.75,467.75,5
20170901|2016-11-23 12:30,23,470,470,470,470,1
20170901|2016-11-25 10:00,25,467.5,467.5,467.5,467.5,2
20170901|2016-11-25 11:30,25,468,468,467,467,4
20170901|2016-11-28 04:30,28,466.25,466.25,465.5,465.5,3
20170901|2016-11-28 07:00,28,465,465,465,465,1
20170901|2016-11-28 08:30,28,463.75,463.75,463.75,463.75,1
20170901|2016-11-28 09:00,28,464.75,465,464.75,465,17
20170901|2016-11-28 09:30,28,465.5,465.5,465.5,465.5,2
20170901|2016-11-28 11:00,28,466.75,466.75,466.75,466.75,2
20170901|2016-11-28 11:30,28,465.75,465.75,465.75,465.75,2
20170901|2016-11-28 12:30,28,466.5,466.75,466.25,466.25,5
20170901|2016-11-28 13:00,28,467,467,467,467,1
20170901|2016-11-29 01:30,29,462.75,462.75,462.75,462.75,35
20170901|2016-11-29 02:00,29,462.75,462.75,462.75,462.75,25
20170901|2016-11-29 02:30,29,462.75,462.75,462.75,462.75,1
20170901|2016-11-29 03:00,29,462.75,462.75,462.75,462.75,3
20170901|2016-11-29 03:30,29,462.75,462.75,462.75,462.75,36
20170901|2016-11-29 04:00,29,462.25,462.25,462.25,462.25,1
20170901|2016-11-29 07:00,29,461.5,461.5,460.75,461,38
20170901|2016-11-29 08:30,29,459.75,462.5,459.75,462.5,42
20170901|2016-11-29 09:30,29,462.5,462.5,462.5,462.5,1
20170901|2016-11-29 10:00,29,460,460,458.75,458.75,58
20170901|2016-11-29 11:30,29,458.5,458.5,458.5,458.5,23
20170901|2016-11-29 12:00,29,458.25,458.25,457.5,457.5,3
20170901|2016-11-29 13:00,29,455.75,456,454.75,454.75,41
20170901|2016-11-29 19:30,30,456.5,456.5,456.5,456.5,1
20170901|2016-11-29 21:30,30,454.75,454.75,454.75,454.75,1
20170901|2016-11-30 06:30,30,459.25,459.25,459.25,459.25,1
20170901|2016-11-30 07:00,30,458,458,458,458,1
20170901|2016-11-30 07:30,30,457.75,457.75,457.75,457.75,2
20170901|2016-11-30 08:30,30,456.5,458.25,456.5,458,6
20170901|2016-11-30 09:00,30,455.75,455.75,454,454,18
20170901|2016-11-30 09:30,30,454.75,454.75,454.5,454.5,4
20170901|2016-11-30 10:00,30,455.25,455.25,455,455.25,7
20170901|2016-11-30 10:30,30,455.25,455.25,455.25,455.25,3
20170901|2016-11-30 11:00,30,454.25,454.25,454,454.25,8
20170901|2016-11-30 11:30,30,453.75,453.75,452,452,23
20170901|2016-11-30 12:00,30,451.75,451.75,451.25,451.25,9
20170901|2016-11-30 12:30,30,451,451,449.5,449.5,39
20170901|2016-11-30 13:00,30,449.5,449.5,447,447.25,122
20170901|2016-11-30 19:00,1,448,448,447.75,447.75,20
20170901|2016-11-30 19:30,1,447.5,447.5,447.25,447.25,10
20170901|2016-11-30 20:00,1,447.25,447.25,447.25,447.25,6
20170901|2016-12-01 04:30,1,448,448,448,448,1
20170901|2016-12-01 07:00,1,448.75,448.75,448.75,448.75,2
20170901|2016-12-01 07:30,1,447.25,447.25,447.25,447.25,2
20170901|2016-12-01 08:30,1,446.75,447.75,445.75,445.75,37
20170901|2016-12-01 09:00,1,445.75,445.75,444.75,445,22
20170901|2016-12-01 09:30,1,443.25,443.25,443.25,443.25,12
20170901|2016-12-01 10:00,1,442.25,443.25,442.25,443.25,68
20170901|2016-12-01 10:30,1,442.75,442.75,442,442.25,126
20170901|2016-12-01 11:00,1,441.75,441.75,441.75,441.75,14
20170901|2016-12-01 11:30,1,441.75,441.75,440.25,441.75,14
20170901|2016-12-01 12:00,1,441.75,441.75,440.25,440.25,19
20170901|2016-12-01 12:30,1,440.25,441.25,440,440,47
20170901|2016-12-01 13:00,1,440,441.75,440,440.75,40
20170901|2016-12-01 19:00,2,446,446,446,446,1
20170901|2016-12-01 19:30,2,444,444,444,444,7
20170901|2016-12-02 00:00,2,444.75,444.75,444.75,444.75,17
20170901|2016-12-02 01:30,2,444.75,444.75,444.75,444.75,4
20170901|2016-12-02 02:00,2,445,445,444.5,444.5,4
20170901|2016-12-02 08:30,2,445.5,447.25,445.5,445.5,27
20170901|2016-12-02 09:00,2,445.25,445.25,443,443,7
20170901|2016-12-02 09:30,2,444,444.25,443.5,444.25,21
20170901|2016-12-02 10:00,2,443.75,444.75,443.75,444.75,8
20170901|2016-12-02 10:30,2,444.25,445.25,444.25,445.25,5
20170901|2016-12-02 11:00,2,444,444,444,444,2
20170901|2016-12-02 11:30,2,444.25,445.25,444,445.25,20
20170901|2016-12-02 12:00,2,446,446.5,444.5,444.5,7
20170901|2016-12-02 13:00,2,444.75,447.25,444.75,447.25,3
20170901|2016-12-05 08:30,5,447.25,450.25,447.25,450.25,7
20170901|2016-12-05 09:00,5,447.5,447.75,446.5,446.5,7
20170901|2016-12-05 09:30,5,447,447,446,446,8
20170901|2016-12-05 10:00,5,447,447,447,447,21
20170901|2016-12-05 11:00,5,447,447,447,447,4
20170901|2016-12-05 11:30,5,447.25,447.75,447.25,447.25,10
20170901|2016-12-05 12:00,5,447,447.75,447,447.75,9
20170901|2016-12-05 13:00,5,448.75,448.75,446,446.5,11
20170901|2016-12-06 01:30,6,448,448,448,448,3
20170901|2016-12-06 03:00,6,448,448,448,448,3
20170901|2016-12-06 09:30,6,450.25,450.25,450.25,450.25,2
20170901|2016-12-06 10:00,6,449.5,449.5,449,449,7
20170901|2016-12-06 11:00,6,447.25,447.25,447.25,447.25,1
20170901|2016-12-06 12:30,6,444.75,444.75,444.75,444.75,1
20170901|2016-12-06 13:00,6,445,445,443.5,443.5,8
20170901|2016-12-06 23:30,7,445.25,445.25,445.25,445.25,1
20170901|2016-12-07 02:30,7,442.75,442.75,442.5,442.5,10
20170901|2016-12-07 03:00,7,442.5,442.5,442.5,442.5,2
20170901|2016-12-07 08:30,7,443.75,443.75,441.5,442.25,75
20170901|2016-12-07 09:00,7,442.25,442.5,440.75,440.75,15
20170901|2016-12-07 09:30,7,440.5,441,439.75,440.75,90
20170901|2016-12-07 10:30,7,440,442.25,440,442.25,16
20170901|2016-12-07 11:00,7,441,442,441,442,132
20170901|2016-12-07 11:30,7,441.25,441.25,441,441,6
20170901|2016-12-07 12:00,7,439.75,439.75,439.75,439.75,1
20170901|2016-12-07 12:30,7,440,440,439.75,439.75,5
20170901|2016-12-07 13:00,7,439.5,439.75,438.75,439.75,11
20170901|2016-12-07 19:00,8,441,442,441,442,21
20170901|2016-12-08 02:30,8,445.25,445.5,445.25,445.5,2
20170901|2016-12-08 04:30,8,444.75,445,444.75,445,6
20170901|2016-12-08 06:30,8,445,445,444,444,10
20170901|2016-12-08 08:30,8,445.5,445.75,444.75,444.75,12
20170901|2016-12-08 09:00,8,441.25,441.75,441,441.5,14
20170901|2016-12-08 09:30,8,440.5,443,439,443,11
20170901|2016-12-08 10:00,8,443.75,443.75,443.25,443.75,5
20170901|2016-12-08 10:30,8,443.75,444,442.25,442.5,4
20170901|2016-12-08 11:00,8,441.5,441.75,440.5,440.5,5
20170901|2016-12-08 11:30,8,441,441,439.5,439.5,4
20170901|2016-12-08 12:00,8,440.75,441.75,440.25,441.75,9
20170901|2016-12-08 12:30,8,443,443,441.5,442,3
20170901|2016-12-08 13:00,8,442.5,442.5,441,441.75,50
20170901|2016-12-09 01:00,9,442.5,442.5,442.5,442.5,1
20170901|2016-12-09 03:00,9,442.5,442.5,442.5,442.5,1
20170901|2016-12-09 04:00,9,443.5,443.75,443.5,443.75,5
20170901|2016-12-09 08:30,9,442,442,441.25,441.75,35
20170901|2016-12-09 09:00,9,442,442,442,442,10
20170901|2016-12-09 10:00,9,444.75,444.75,444.75,444.75,1
20170901|2016-12-09 10:30,9,444.75,444.75,444.75,444.75,2
20170901|2016-12-09 11:00,9,443,444,443,444,3
20170901|2016-12-09 11:30,9,442.25,442.25,442.25,442.25,1
20170901|2016-12-09 12:00,9,446,446,446,446,2
20170901|2016-12-09 13:00,9,448,453.25,448,453.25,8
20170901|2016-12-12 00:00,12,452.5,452.5,452.5,452.5,1
20170901|2016-12-12 00:30,12,452.5,452.5,452.5,452.5,1
20170901|2016-12-12 02:30,12,450.25,450.25,450.25,450.25,1
20170901|2016-12-12 03:00,12,451,451,451,451,2
20170901|2016-12-12 05:30,12,448.5,448.5,448.5,448.5,1
20170901|2016-12-12 06:30,12,447.25,447.25,447.25,447.25,1
20170901|2016-12-12 07:30,12,446.25,446.25,446.25,446.25,2
20170901|2016-12-12 08:30,12,447.75,450,447.75,450,3
20170901|2016-12-12 09:00,12,448.75,448.75,448.75,448.75,2
20170901|2016-12-12 10:00,12,448,449,448,448.75,4
20170901|2016-12-12 11:00,12,449.5,449.5,449.5,449.5,13
20170901|2016-12-12 11:30,12,449.75,449.75,449.75,449.75,3
20170901|2016-12-12 12:00,12,450.75,450.75,450.75,450.75,1
20170901|2016-12-12 13:00,12,452.5,454.25,452.5,452.5,11
20170901|2016-12-13 06:30,13,452.5,452.5,452.5,452.5,2
20170901|2016-12-13 07:00,13,452.75,452.75,452.75,452.75,2
20170901|2016-12-13 07:30,13,452.75,452.75,452.75,452.75,2
20170901|2016-12-13 08:30,13,453.5,456.5,453.5,455.5,12
20170901|2016-12-13 09:00,13,455,457,455,456.75,8
20170901|2016-12-13 10:00,13,457.5,457.5,457.5,457.5,2
20170901|2016-12-13 10:30,13,457.75,457.75,457.75,457.75,2
20170901|2016-12-13 11:00,13,456.75,457.25,456,456,7
20170901|2016-12-13 11:30,13,456.75,456.75,456.75,456.75,1
20170901|2016-12-13 12:00,13,456.5,456.75,456.5,456.75,2
20170901|2016-12-13 12:30,13,455.5,455.75,455.5,455.5,15
20170901|2016-12-13 13:00,13,455,455,453.25,453.25,8
20170901|2016-12-14 08:30,14,452.25,454.75,452,454.5,27
20170901|2016-12-14 09:00,14,454,455.25,454,455.25,6
20170901|2016-12-14 09:30,14,454,454,454,454,6
20170901|2016-12-14 10:00,14,453.5,453.5,453.5,453.5,2
20170901|2016-12-14 10:30,14,454.75,454.75,454.75,454.75,2
20170901|2016-12-14 11:00,14,454.25,455,454.25,454.5,4
20170901|2016-12-14 11:30,14,454.5,454.5,454.25,454.25,2
20170901|2016-12-14 12:00,14,454.25,454.25,454.25,454.25,1
20170901|2016-12-14 12:30,14,456,456,456,456,2
20170901|2016-12-14 13:00,14,456.25,457.75,456.25,457.25,16
20170901|2016-12-14 19:00,15,457.25,457.25,457.25,457.25,17
20170901|2016-12-15 08:30,15,454,454,454,454,3
20170901|2016-12-15 09:00,15,454.5,454.5,454.5,454.5,4
20170901|2016-12-15 09:30,15,454.75,454.75,453.75,453.75,43
20170901|2016-12-15 10:00,15,453.75,453.75,452.25,452.25,103
20170901|2016-12-15 10:30,15,451.75,451.75,450.5,450.5,51
20170901|2016-12-15 11:00,15,452.5,452.5,452.5,452.5,5
20170901|2016-12-15 13:00,15,452,452,452,452,1
20170901|2016-12-15 19:00,16,449.75,449.75,449.75,449.75,7
20170901|2016-12-16 00:00,16,450,450,450,450,1
20170901|2016-12-16 00:30,16,449.75,449.75,449.75,449.75,3
20170901|2016-12-16 01:00,16,449.75,449.75,449.75,449.75,1
20170901|2016-12-16 02:00,16,449.75,449.75,449.75,449.75,2
20170901|2016-12-16 02:30,16,449.75,449.75,449.75,449.75,17
20170901|2016-12-16 08:30,16,450.25,450.75,448.75,449,23
20170901|2016-12-16 10:00,16,447.75,450.5,447.75,450.5,31
20170901|2016-12-16 10:30,16,451.75,451.75,451.75,451.75,1
20170901|2016-12-16 11:30,16,450.25,450.25,450,450,2
20170901|2016-12-16 12:30,16,450.25,452.5,450.25,452.5,15
20170901|2016-12-16 13:00,16,452.5,452.5,452.5,452.5,2
20170901|2016-12-18 19:00,19,455,455,455,455,1
20170901|2016-12-19 02:30,19,456,456,456,456,1
20170901|2016-12-19 03:30,19,455.25,455.25,455.25,455.25,1
20170901|2016-12-19 08:30,19,455.5,455.5,452,452.5,13
20170901|2016-12-19 09:00,19,453.75,454.25,453.75,454.25,17
20170901|2016-12-19 10:00,19,448.5,448.5,448.5,448.5,20
20170901|2016-12-19 10:30,19,448.5,448.5,448.5,448.5,1
20170901|2016-12-19 12:00,19,449,449,449,449,1
20170901|2016-12-19 12:30,19,448.75,449.75,448.75,449.75,192
20170901|2016-12-19 13:00,19,452.25,452.25,449.75,451,30
20170901|2016-12-19 19:00,20,452,452,452,452,21
20170901|2016-12-19 19:30,20,452,452,452,452,17
20170901|2016-12-20 04:00,20,450,450,449.75,449.75,5
20170901|2016-12-20 04:30,20,449.75,449.75,449.75,449.75,22
20170901|2016-12-20 06:00,20,449.75,449.75,449.75,449.75,7
20170901|2016-12-20 06:30,20,449.5,449.5,449.5,449.5,8
20170901|2016-12-20 08:30,20,447.75,454,447.5,454,177
20170901|2016-12-20 09:30,20,449.75,449.75,449.75,449.75,20
20170901|2016-12-20 10:00,20,450.25,450.25,450.25,450.25,1
20170901|2016-12-20 11:00,20,449.5,449.5,449.5,449.5,1
20170901|2016-12-20 11:30,20,450.25,450.75,450.25,450.75,3
20170901|2016-12-20 12:30,20,449,449,449,449,1
20170901|2016-12-20 13:00,20,450.5,451,449.5,450.25,13
20170901|2016-12-21 08:30,21,448.5,449.75,448.5,449.25,65
20170901|2016-12-21 09:00,21,448.75,448.75,448.5,448.5,11
20170901|2016-12-21 09:30,21,447.75,448,447.75,448,3
20170901|2016-12-21 10:30,21,447.75,448.25,447.75,448.25,4
20170901|2016-12-21 11:00,21,448.25,448.75,447.75,448.75,32
20170901|2016-12-21 11:30,21,448.25,448.75,448.25,448.75,10
20170901|2016-12-21 12:00,21,447,447,447,447,10
20170901|2016-12-21 12:30,21,446.75,446.75,446.75,446.75,1
20170901|2016-12-21 13:00,21,446.25,446.5,445.5,446.25,71
20170901|2016-12-21 19:00,22,445.5,445.5,445.5,445.5,13
20170901|2016-12-22 07:00,22,446,446,446,446,1
20170901|2016-12-22 08:30,22,445.25,445.5,445.25,445.5,7
20170901|2016-12-22 09:00,22,445,445,445,445,3
20170901|2016-12-22 09:30,22,444.75,444.75,444.5,444.5,9
20170901|2016-12-22 10:00,22,445.5,446.5,445.5,446,29
20170901|2016-12-22 10:30,22,445.25,445.25,444.75,445,9
20170901|2016-12-22 11:00,22,444.75,445,444.5,445,24
20170901|2016-12-22 11:30,22,445,445,445,445,3
20170901|2016-12-22 12:00,22,444.5,444.5,444.5,444.5,4
20170901|2016-12-22 12:30,22,444.5,445.25,444.5,445.25,21
20170901|2016-12-22 13:00,22,445.5,445.5,444.5,445.25,169
20170901|2016-12-22 19:00,23,445,445,445,445,21
20170901|2016-12-22 19:30,23,445,445,445,445,7
20170901|2016-12-23 00:30,23,445,445,445,445,1
20170901|2016-12-23 01:00,23,445,445,445,445,6
20170901|2016-12-23 03:00,23,444.5,444.5,444.5,444.5,1
20170901|2016-12-23 04:30,23,444.25,444.25,444.25,444.25,3
20170901|2016-12-23 05:30,23,444.25,444.25,444.25,444.25,5
20170901|2016-12-23 07:00,23,444.25,444.25,444.25,444.25,6
20170901|2016-12-23 08:30,23,444.5,445,444.25,445,9
20170901|2016-12-23 09:00,23,444.25,444.25,444.25,444.25,3
20170901|2016-12-23 09:30,23,444.25,444.25,444.25,444.25,3
20170901|2016-12-23 10:00,23,444.25,444.25,444.25,444.25,1
20170901|2016-12-23 10:30,23,443.75,443.75,443.75,443.75,20
20170901|2016-12-23 11:30,23,443,443,442,442,51
20170901|2016-12-26 21:30,27,445.5,445.5,445.5,445.5,3
20170901|2016-12-27 01:00,27,447.25,447.5,447.25,447.5,3
20170901|2016-12-27 01:30,27,447.25,447.25,447.25,447.25,2
20170901|2016-12-27 03:00,27,448.75,448.75,448.5,448.5,10
20170901|2016-12-27 04:00,27,448.5,448.5,448.5,448.5,1
20170901|2016-12-27 06:00,27,448.5,448.5,448.5,448.5,2
20170901|2016-12-27 07:00,27,448.75,448.75,448.75,448.75,2
20170901|2016-12-27 08:30,27,448.75,455,448.75,455,18
20170901|2016-12-27 09:00,27,454.75,454.75,452.75,452.75,10
20170901|2016-12-27 09:30,27,453.25,455.25,453,455,56
20170901|2016-12-27 10:00,27,453.5,453.5,452,452,93
20170901|2016-12-27 10:30,27,452.25,452.5,451.75,451.75,23
20170901|2016-12-27 11:00,27,451.75,451.75,451.75,451.75,2
20170901|2016-12-27 11:30,27,453.5,453.75,453.5,453.75,7
20170901|2016-12-27 12:30,27,454.75,454.75,454.75,454.75,1
20170901|2016-12-27 13:00,27,454,455,453.75,454.25,11
20170901|2016-12-27 19:30,28,454.75,455,454.75,455,3
20170901|2016-12-27 20:30,28,455,455,455,455,12
20170901|2016-12-27 23:30,28,456.75,456.75,456.75,456.75,1
20170901|2016-12-28 00:30,28,456.75,456.75,456.75,456.75,2
20170901|2016-12-28 03:00,28,456.75,456.75,456.75,456.75,1
20170901|2016-12-28 03:30,28,454.5,454.5,454.5,454.5,1
20170901|2016-12-28 05:30,28,453.75,453.75,453.75,453.75,1
20170901|2016-12-28 07:00,28,453.25,453.25,453,453,2
20170901|2016-12-28 08:30,28,454.5,455.5,453.5,453.5,5
20170901|2016-12-28 09:00,28,451.5,451.5,451.5,451.5,2
20170901|2016-12-28 09:30,28,451,451,448,448,16
20170901|2016-12-28 10:00,28,446.5,446.5,446.25,446.25,5
20170901|2016-12-28 10:30,28,447,447,445.75,445.75,14
20170901|2016-12-28 11:00,28,446.75,446.75,446.75,446.75,3
20170901|2016-12-28 11:30,28,446.5,446.75,446.5,446.75,2
20170901|2016-12-28 12:00,28,447.25,447.25,447.25,447.25,3
20170901|2016-12-28 12:30,28,447,447,447,447,3
20170901|2016-12-28 13:00,28,447,447,446.5,446.5,4
20170901|2016-12-29 08:30,29,448.75,449.25,448.75,448.75,50
20170901|2016-12-29 09:00,29,448.25,449.25,448,449.25,5
20170901|2016-12-29 09:30,29,448.5,448.5,448.5,448.5,2
20170901|2016-12-29 10:00,29,448.25,448.25,448.25,448.25,10
20170901|2016-12-29 10:30,29,448.5,449.5,448.5,449.5,5
20170901|2016-12-29 11:00,29,450.5,450.5,450.5,450.5,2
20170901|2016-12-29 11:30,29,451,451.25,451,451.25,4
20170901|2016-12-29 12:00,29,452,452,451.25,452,12
20170901|2016-12-29 12:30,29,451.5,451.5,451.5,451.5,6
20170901|2016-12-29 13:00,29,451.5,451.5,451.5,451.5,4
20170901|2016-12-30 02:30,30,451.75,451.75,451.75,451.75,1
20170901|2016-12-30 08:30,30,452.75,454.25,452.75,454.25,14
20170901|2016-12-30 09:00,30,454.75,454.75,454.75,454.75,3
20170901|2016-12-30 09:30,30,454.75,454.75,454.75,454.75,3
20170901|2016-12-30 10:00,30,455.5,455.5,455.5,455.5,3
20170901|2016-12-30 11:00,30,454.25,454.5,454.25,454.5,2
20170901|2016-12-30 11:30,30,454.25,454.25,454,454.25,11
20170901|2016-12-30 12:00,30,452.75,452.75,452.25,452.25,3
20170901|2016-12-30 12:30,30,451.75,453,451.25,453,10
20170901|2016-12-30 13:00,30,452,452,452,452,3
20170901|2017-01-02 19:00,3,454.5,454.5,454.5,454.5,5
20170901|2017-01-02 19:30,3,454.5,454.5,454.5,454.5,5
20170901|2017-01-03 03:30,3,456,456,456,456,5
20170901|2017-01-03 05:30,3,454.25,454.25,454.25,454.25,1
20170901|2017-01-03 07:00,3,456,456,456,456,1
20170901|2017-01-03 08:30,3,455.5,456.5,455.5,456.25,5
20170901|2017-01-03 09:00,3,456.75,456.75,456.75,456.75,7
20170901|2017-01-03 09:30,3,456.25,456.75,456.25,456.75,3
20170901|2017-01-03 10:00,3,458.5,458.5,458.5,458.5,1
20170901|2017-01-03 10:30,3,458,458.5,458,458.5,2
20170901|2017-01-03 11:00,3,457,457,455.25,455.25,3
20170901|2017-01-03 11:30,3,456,456.25,456,456.25,3
20170901|2017-01-03 12:30,3,454.75,454.75,452.5,452.5,13
20170901|2017-01-03 13:00,3,450.25,452,450.25,452,6
20170901|2017-01-03 23:30,4,453.75,453.75,453.75,453.75,1
20170901|2017-01-04 01:00,4,453.75,453.75,453.75,453.75,1
20170901|2017-01-04 04:00,4,453.25,453.25,453.25,453.25,1
20170901|2017-01-04 06:00,4,451.75,451.75,451.75,451.75,3
20170901|2017-01-04 08:30,4,452.5,456.5,452.5,456.5,15
20170901|2017-01-04 09:30,4,456.25,456.75,456.25,456.75,3
20170901|2017-01-04 10:30,4,456.5,456.75,456.5,456.75,4
20170901|2017-01-04 11:00,4,457.5,457.5,457.5,457.5,2
20170901|2017-01-04 11:30,4,457.25,457.25,457.25,457.25,3
20170901|2017-01-04 12:00,4,458,458.25,458,458.25,3
20170901|2017-01-04 12:30,4,458.5,461,458.5,461,20
20170901|2017-01-04 13:00,4,462,463.5,462,462.75,7
20170901|2017-01-05 04:30,5,460.75,460.75,460.75,460.75,2
20170901|2017-01-05 06:00,5,462,462,462,462,2
20170901|2017-01-05 06:30,5,461.75,461.75,461.5,461.5,4
20170901|2017-01-05 07:00,5,461.75,461.75,461.75,461.75,3
20170901|2017-01-05 08:30,5,463.25,465.25,463.25,464.25,87
20170901|2017-01-05 09:00,5,465,466.5,465,466.5,14
20170901|2017-01-05 09:30,5,468.25,468.5,465.75,467.25,33
20170901|2017-01-05 10:00,5,466.25,468.75,466.25,468.75,12
20170901|2017-01-05 10:30,5,469,469.5,469,469.5,2
20170901|2017-01-05 11:00,5,468.75,470.25,468.75,470.25,37
20170901|2017-01-05 11:30,5,470,470.5,469.25,469.25,33
20170901|2017-01-05 12:00,5,469.5,470,469,470,12
20170901|2017-01-05 12:30,5,470.75,471,470.75,471,7
20170901|2017-01-05 13:00,5,471,471,469.5,470,21
20170901|2017-01-05 19:00,6,470,471,469.75,471,33
20170901|2017-01-06 02:30,6,473,473,473,473,2
20170901|2017-01-06 03:00,6,474,474,474,474,4
20170901|2017-01-06 03:30,6,473.75,474.25,473.75,474.25,2
20170901|2017-01-06 04:00,6,473.75,473.75,473.5,473.5,3
20170901|2017-01-06 08:30,6,471,471.25,469.75,469.75,12
20170901|2017-01-06 09:00,6,470.25,471.25,470.25,471.25,18
20170901|2017-01-06 09:30,6,471.5,472.5,470.25,472.5,24
20170901|2017-01-06 10:00,6,472.25,472.25,472.25,472.25,1
20170901|2017-01-06 10:30,6,472.75,473.75,472.75,473.75,9
20170901|2017-01-06 11:00,6,473.25,474,473,473.75,10
20170901|2017-01-06 11:30,6,473.25,473.25,471.5,471.75,26
20170901|2017-01-06 12:00,6,472,472,470.5,470.5,38
20170901|2017-01-06 12:30,6,470,470.5,469.75,470.5,16
20170901|2017-01-06 13:00,6,469.5,470.25,469.5,469.75,9
20170901|2017-01-08 19:00,9,471,471,471,471,1
20170901|2017-01-08 19:30,9,472.5,472.5,472.5,472.5,1
20170901|2017-01-08 21:30,9,474.25,474.25,474.25,474.25,3
20170901|2017-01-09 02:00,9,473.5,473.5,473.5,473.5,1
20170901|2017-01-09 07:00,9,472.75,472.75,472.75,472.75,4
20170901|2017-01-09 08:30,9,470.5,471.75,469.25,471.75,19
20170901|2017-01-09 09:00,9,469.5,469.5,468.75,468.75,11
20170901|2017-01-09 09:30,9,469.75,469.75,469.75,469.75,1
20170901|2017-01-09 10:00,9,469.5,471,469.25,471,6
20170901|2017-01-09 10:30,9,469.5,469.5,469.5,469.5,2
20170901|2017-01-09 11:00,9,470.25,470.25,470.25,470.25,1
20170901|2017-01-09 11:30,9,473,473.25,473,473.25,5
20170901|2017-01-09 12:00,9,473.25,473.25,472.75,472.75,12
20170901|2017-01-09 12:30,9,472.25,474.5,472.25,474.5,6
20170901|2017-01-09 13:00,9,474.5,476.25,474.5,476,18
20170901|2017-01-10 06:00,10,473,473,472.75,472.75,4
20170901|2017-01-10 08:30,10,474.75,474.75,474.5,474.5,4
20170901|2017-01-10 09:00,10,474.25,474.25,473.75,473.75,9
20170901|2017-01-10 10:00,10,472.75,472.75,472.75,472.75,3
20170901|2017-01-10 10:30,10,474.5,474.5,473.75,473.75,2
20170901|2017-01-10 11:00,10,474,474.5,474,474.5,3
20170901|2017-01-10 12:00,10,474.25,474.25,474.25,474.25,1
20170901|2017-01-10 13:00,10,474.75,475.25,474.5,475.25,6
20170901|2017-01-10 19:30,11,473.5,473.5,473.5,473.5,5
20170901|2017-01-11 00:30,11,473.5,473.5,473.5,473.5,1
20170901|2017-01-11 02:30,11,473.5,473.5,473.5,473.5,2
20170901|2017-01-11 05:00,11,473.5,473.5,473.5,473.5,3
20170901|2017-01-11 06:30,11,471.5,471.5,471,471,19
20170901|2017-01-11 07:00,11,471.25,471.25,469.25,469.25,11
20170901|2017-01-11 07:30,11,469.75,470.25,469.75,470.25,3
20170901|2017-01-11 08:30,11,469.25,469.25,463.75,463.75,33
20170901|2017-01-11 09:00,11,463.5,463.75,461,461.25,7
20170901|2017-01-11 09:30,11,461.25,461.25,460.25,460.5,27
20170901|2017-01-11 10:30,11,461.75,462,461.75,461.75,42
20170901|2017-01-11 11:00,11,462.5,463.25,462.25,462.25,34
20170901|2017-01-11 11:30,11,462.25,462.25,462.25,462.25,1
20170901|2017-01-11 12:00,11,465.25,465.25,465.25,465.25,2
20170901|2017-01-11 12:30,11,467,467,467,467,1
20170901|2017-01-11 13:00,11,469,469.25,468.75,469.25,7
20170901|2017-01-11 19:00,12,468,468,468,468,1
20170901|2017-01-11 22:00,12,466.75,466.75,466.5,466.5,4
20170901|2017-01-12 00:00,12,467.75,467.75,467.75,467.75,1
20170901|2017-01-12 00:30,12,466.75,466.75,466.75,466.75,1
20170901|2017-01-12 07:00,12,466.25,466.25,466.25,466.25,2
20170901|2017-01-12 08:30,12,466.25,467,465.75,465.75,6
20170901|2017-01-12 09:00,12,468.5,469.75,468,469,14
20170901|2017-01-12 09:30,12,469.75,469.75,467.25,467.25,14
20170901|2017-01-12 10:00,12,467.5,469.5,467.5,469.5,6
20170901|2017-01-12 10:30,12,469.25,469.25,467.5,469,14
20170901|2017-01-12 11:00,12,469.5,479,469.5,478,51
20170901|2017-01-12 11:30,12,478.5,478.5,474.5,475.5,79
20170901|2017-01-12 12:00,12,475.75,476.5,474.75,476,26
20170901|2017-01-12 12:30,12,476.25,478.5,476,478.5,42
20170901|2017-01-12 13:00,12,479,482.5,478.5,482.5,80
20170901|2017-01-12 19:00,13,482,482.25,481.25,482.25,24
20170901|2017-01-12 23:30,13,482.5,482.5,482.5,482.5,1
20170901|2017-01-13 04:00,13,484.5,484.5,484.5,484.5,1
20170901|2017-01-13 06:00,13,483,483,483,483,1
20170901|2017-01-13 07:30,13,481,481,480.75,480.75,7
20170901|2017-01-13 08:30,13,482.5,482.75,479,479,15
20170901|2017-01-13 09:00,13,478.75,480.25,478.75,480.25,18
20170901|2017-01-13 09:30,13,479.5,479.75,478.75,479.75,20
20170901|2017-01-13 10:00,13,481.25,484.25,481.25,484.25,11
20170901|2017-01-13 10:30,13,484.25,484.25,482.25,482.5,7
20170901|2017-01-13 11:00,13,483.25,484,483.25,484,13
20170901|2017-01-13 11:30,13,484,484.25,483.5,483.5,10
20170901|2017-01-13 12:00,13,484,484,483.25,483.25,6
20170901|2017-01-13 12:30,13,484,484,483.75,483.75,17
20170901|2017-01-13 13:00,13,482.5,485.75,482.5,485.75,100
20170901|2017-01-16 19:00,17,485.5,486,483.25,483.5,11
20170901|2017-01-17 01:30,17,485.5,485.5,485.5,485.5,1
20170901|2017-01-17 06:00,17,484.75,486,484.75,486,8
20170901|2017-01-17 07:00,17,486.75,488,486.75,488,5
20170901|2017-01-17 07:30,17,488,488.25,488,488.25,7
20170901|2017-01-17 08:30,17,489,493,489,493,50
20170901|2017-01-17 09:00,17,492,493,490.75,492,25
20170901|2017-01-17 09:30,17,492,492.75,491.75,491.75,47
20170901|2017-01-17 10:00,17,492,492,488.5,490.5,18
20170901|2017-01-17 10:30,17,490.25,491.25,490.25,491.25,18
20170901|2017-01-17 11:00,17,490.75,490.75,489.75,489.75,14
20170901|2017-01-17 11:30,17,490.75,490.75,489.5,489.5,29
20170901|2017-01-17 12:00,17,489,489,488,488,4
20170901|2017-01-17 12:30,17,488,488.25,488,488.25,17
20170901|2017-01-17 13:00,17,486.75,489.25,486.75,489.25,22
20170901|2017-01-17 19:00,18,488.25,489,488.25,489,5
20170901|2017-01-17 23:30,18,489.5,489.5,489.5,489.5,1
20170901|2017-01-18 01:00,18,488.5,488.5,488.5,488.5,1
20170901|2017-01-18 03:30,18,489,489,489,489,3
20170901|2017-01-18 04:00,18,489,489,489,489,3
20170901|2017-01-18 04:30,18,488.75,488.75,488.75,488.75,1
20170901|2017-01-18 05:00,18,488.5,488.5,488.5,488.5,1
20170901|2017-01-18 05:30,18,488.25,488.5,488,488.5,8
20170901|2017-01-18 06:00,18,488.5,488.5,488.5,488.5,5
20170901|2017-01-18 07:00,18,487.75,488,486.75,487,27
20170901|2017-01-18 07:30,18,487.25,487.25,487.25,487.25,4
20170901|2017-01-18 08:30,18,488.5,489.25,486.25,486.5,24
20170901|2017-01-18 09:00,18,487.75,489,487.75,489,23
20170901|2017-01-18 09:30,18,488.25,488.5,486.25,486.25,21
20170901|2017-01-18 10:00,18,486.5,488,486.5,488,7
20170901|2017-01-18 10:30,18,488.25,489,488.25,489,6
20170901|2017-01-18 11:00,18,488,488.5,487.75,488.25,10
20170901|2017-01-18 11:30,18,489.5,490,489,489.5,20
20170901|2017-01-18 12:00,18,490.25,490.75,490,490.5,35
20170901|2017-01-18 12:30,18,489.25,489.75,489,489,5
20170901|2017-01-18 13:00,18,489,489,486.75,487,14
20170901|2017-01-18 19:00,19,489,489,489,489,1
20170901|2017-01-18 23:00,19,487.25,487.5,487.25,487.5,6
20170901|2017-01-19 06:00,19,488,488,488,488,5
20170901|2017-01-19 07:00,19,486.75,486.75,486.75,486.75,1
20170901|2017-01-19 07:30,19,485,485,485,485,9
20170901|2017-01-19 08:30,19,483.75,484,482,482.25,57
20170901|2017-01-19 09:00,19,482,484.5,482,483.25,8
20170901|2017-01-19 09:30,19,484.5,484.5,483.25,483.25,3
20170901|2017-01-19 10:00,19,483.25,484.5,483.25,484.5,16
20170901|2017-01-19 10:30,19,483.75,483.75,483.75,483.75,4
20170901|2017-01-19 11:00,19,484,485,483.75,483.75,22
20170901|2017-01-19 11:30,19,483.5,483.5,483,483,5
20170901|2017-01-19 12:00,19,482,482,481.5,481.5,18
20170901|2017-01-19 12:30,19,481.5,482,481.5,482,10
20170901|2017-01-19 13:00,19,480,480.5,480,480.5,30
20170901|2017-01-19 22:00,20,477,477,477,477,7
20170901|2017-01-19 22:30,20,477,477,477,477,8
20170901|2017-01-19 23:30,20,477.25,477.25,477.25,477.25,3
20170901|2017-01-20 02:00,20,477,477,477,477,9
20170901|2017-01-20 03:00,20,477,477,477,477,76
20170901|2017-01-20 04:00,20,476.25,476.25,475.75,475.75,2
20170901|2017-01-20 06:30,20,477.5,477.5,477.5,477.5,1
20170901|2017-01-20 08:30,20,477.25,480,476.75,480,5
20170901|2017-01-20 09:30,20,479.25,479.25,479.25,479.25,1
20170901|2017-01-20 10:00,20,477.25,478,477.25,478,4
20170901|2017-01-20 10:30,20,479,479,479,479,1
20170901|2017-01-20 11:00,20,479.25,480.25,479.25,480,14
20170901|2017-01-20 11:30,20,479.5,479.5,479.5,479.5,1
20170901|2017-01-20 12:30,20,479.75,479.75,479.5,479.5,3
20170901|2017-01-20 13:00,20,479.75,480.25,479.75,479.75,22
20170901|2017-01-23 03:30,23,479,479,479,479,1
20170901|2017-01-23 06:30,23,478.25,478.25,478.25,478.25,5
20170901|2017-01-23 08:30,23,477.25,478.5,477.25,478.5,2
20170901|2017-01-23 09:00,23,478.75,480.25,478.75,479.75,8
20170901|2017-01-23 09:30,23,481.75,481.75,481.75,481.75,3
20170901|2017-01-23 10:30,23,481.5,481.75,481,481,6
20170901|2017-01-23 11:00,23,480.5,480.5,480.5,480.5,1
20170901|2017-01-23 12:30,23,480.75,481,480.75,480.75,9
20170901|2017-01-23 13:00,23,480.5,482.25,480.5,482.25,18
20170901|2017-01-24 02:30,24,483.75,483.75,483.75,483.75,3
20170901|2017-01-24 04:00,24,483.75,483.75,483.75,483.75,2
20170901|2017-01-24 07:00,24,482.5,482.5,482.5,482.5,1
20170901|2017-01-24 08:30,24,481.25,481.25,480.75,480.75,3
20170901|2017-01-24 10:00,24,479.75,479.75,478.75,479.75,31
20170901|2017-01-24 10:30,24,481.75,481.75,481.75,481.75,3
20170901|2017-01-24 11:30,24,479.75,479.75,479.75,479.75,2
20170901|2017-01-24 13:00,24,479.5,479.5,479,479.25,12
20170901|2017-01-25 08:30,25,477,477,477,477,2
20170901|2017-01-25 09:30,25,479,479,476.25,477,10
20170901|2017-01-25 10:30,25,476.5,477,476.5,477,4
20170901|2017-01-25 11:00,25,475.75,475.75,475.75,475.75,1
20170901|2017-01-25 11:30,25,476,476,476,476,1
20170901|2017-01-25 12:00,25,476,476,475.75,476,5
20170901|2017-01-25 12:30,25,476.75,476.75,475.75,475.75,39
20170901|2017-01-25 13:00,25,476.75,477,476,476,21
20170901|2017-01-25 19:00,26,476.25,476.25,476.25,476.25,2
20170901|2017-01-25 21:30,26,476.5,476.5,476.5,476.5,1
20170901|2017-01-26 04:30,26,475,475,475,475,10
20170901|2017-01-26 05:00,26,475,475,475,475,15
20170901|2017-01-26 09:00,26,479.25,479.25,479.25,479.25,2
20170901|2017-01-26 09:30,26,478.25,478.25,475,475.25,19
20170901|2017-01-26 10:30,26,475.25,475.25,475.25,475.25,3
20170901|2017-01-26 11:00,26,475,475,474.5,474.5,2
20170901|2017-01-26 11:30,26,474.75,475,474.75,475,158
20170901|2017-01-26 12:00,26,475.75,475.75,474.75,475,21
20170901|2017-01-26 12:30,26,475,475,475,475,3
20170901|2017-01-26 13:00,26,479,479,478.75,478.75,4
20170901|2017-01-27 06:30,27,477.75,477.75,477.75,477.75,2
20170901|2017-01-27 07:30,27,477.5,477.5,477.5,477.5,4
20170901|2017-01-27 08:30,27,477,477,477,477,6
20170901|2017-01-27 09:00,27,475.75,475.75,475.75,475.75,1
20170901|2017-01-27 09:30,27,474,474,474,474,1
20170901|2017-01-27 10:00,27,473.25,473.25,473.25,473.25,6
20170901|2017-01-27 10:30,27,472.75,472.75,472.75,472.75,5
20170901|2017-01-27 11:00,27,472.75,472.75,472.75,472.75,1
20170901|2017-01-27 11:30,27,472.5,472.5,471,471,66
20170901|2017-01-27 12:00,27,471.25,472.5,471.25,472,17
20170901|2017-01-27 12:30,27,472.75,473.5,472.25,473.25,220
20170901|2017-01-27 13:00,27,474.5,474.5,472.5,473.5,120
20170901|2017-01-29 19:00,30,471,471,471,471,63
20170901|2017-01-30 02:00,30,470.5,470.5,470.5,470.5,2
20170901|2017-01-30 02:30,30,469.5,469.5,469.5,469.5,7
20170901|2017-01-30 07:30,30,468.75,468.75,468.5,468.5,4
20170901|2017-01-30 08:30,30,467.75,468.5,465.75,466.25,57
20170901|2017-01-30 09:30,30,467,467,467,467,11
20170901|2017-01-30 10:00,30,468.25,468.25,468.25,468.25,1
20170901|2017-01-30 10:30,30,467.75,467.75,467.75,467.75,5
20170901|2017-01-30 11:00,30,466.5,467.5,466.5,467,3
20170901|2017-01-30 11:30,30,467.25,467.25,467.25,467.25,27
20170901|2017-01-30 12:30,30,466.25,466.25,466,466,8
20170901|2017-01-30 13:00,30,465.5,465.75,464.75,465.75,8
20170901|2017-01-30 23:30,31,465.5,465.5,465.5,465.5,1
20170901|2017-01-31 03:00,31,465,465,464.5,464.5,3
20170901|2017-01-31 03:30,31,464.5,464.5,464.5,464.5,8
20170901|2017-01-31 04:00,31,464.5,464.5,464.5,464.5,93
20170901|2017-01-31 06:00,31,464,464,463.75,463.75,4
20170901|2017-01-31 06:30,31,464,464,463,463,40
20170901|2017-01-31 07:00,31,463.25,463.25,463.25,463.25,2
20170901|2017-01-31 07:30,31,463,463,463,463,6
20170901|2017-01-31 08:30,31,463,464.5,463,464.5,84
20170901|2017-01-31 09:00,31,464.25,465,463.75,463.75,5
20170901|2017-01-31 09:30,31,465.25,466.25,465,466.25,8
20170901|2017-01-31 10:00,31,465.5,465.5,465,465.25,8
20170901|2017-01-31 10:30,31,465.75,466,465.5,465.75,9
20170901|2017-01-31 11:00,31,465.75,466,465.75,466,2
20170901|2017-01-31 11:30,31,464.75,464.75,464.75,464.75,4
20170901|2017-01-31 12:00,31,464,464,463.75,463.75,4
20170901|2017-01-31 12:30,31,463.25,466,463.25,465.75,21
20170901|2017-01-31 13:00,31,466.25,469.5,465.75,468.75,30
20170901|2017-01-31 19:00,1,468.25,468.25,468.25,468.25,1
20170901|2017-02-01 01:30,1,465.5,465.75,465.5,465.75,2
20170901|2017-02-01 02:30,1,464.75,464.75,464.75,464.75,1
20170901|2017-02-01 03:00,1,464.5,464.5,464.5,464.5,1
20170901|2017-02-01 08:30,1,469.5,469.5,468.5,469.25,6
20170901|2017-02-01 09:00,1,469.25,469.25,469,469,6
20170901|2017-02-01 09:30,1,470.25,474.5,470.25,474.5,21
20170901|2017-02-01 10:00,1,473,473,472.75,472.75,5
20170901|2017-02-01 10:30,1,473,473,473,473,3
20170901|2017-02-01 11:00,1,474.25,474.25,474.25,474.25,2
20170901|2017-02-01 11:30,1,475,475,474.5,474.5,6
20170901|2017-02-01 12:00,1,473.25,473.25,473.25,473.25,1
20170901|2017-02-01 12:30,1,475,475,475,475,4
20170901|2017-02-01 13:00,1,475.25,480.75,474.25,480.75,20
20170901|2017-02-02 00:30,2,478.5,478.5,478.5,478.5,1
20170901|2017-02-02 04:00,2,477.75,477.75,477.75,477.75,1
20170901|2017-02-02 08:30,2,479.25,479.25,478,478,11
20170901|2017-02-02 09:00,2,481.25,481.75,481.25,481.75,3
20170901|2017-02-02 09:30,2,483.5,486.5,482.5,482.5,51
20170901|2017-02-02 10:00,2,483.5,483.5,481,481,10
20170901|2017-02-02 10:30,2,483.5,483.5,483.25,483.5,5
20170901|2017-02-02 11:00,2,483.5,483.5,483.5,483.5,6
20170901|2017-02-02 11:30,2,484,484.5,483.25,483.25,7
20170901|2017-02-02 13:00,2,482.75,483.75,482.75,483,7
20170901|2017-02-02 21:00,3,482.5,482.75,482.5,482.75,10
20170901|2017-02-03 00:00,3,482.5,482.5,482.5,482.5,1
20170901|2017-02-03 03:30,3,481.75,481.75,481.75,481.75,1
20170901|2017-02-03 06:00,3,480.5,480.5,480.5,480.5,3
20170901|2017-02-03 06:30,3,480.5,480.5,480.5,480.5,2
20170901|2017-02-03 08:30,3,481,486,481,485.25,29
20170901|2017-02-03 09:00,3,486.25,486.25,484.75,484.75,12
20170901|2017-02-03 09:30,3,486,486,482,482,23
20170901|2017-02-03 10:00,3,481.75,481.75,481.75,481.75,1
20170901|2017-02-03 10:30,3,481.5,482.25,481.5,481.75,14
20170901|2017-02-03 12:00,3,480.75,481.75,480.75,481.75,4
20170901|2017-02-03 13:00,3,481,481.75,479.75,479.75,20
20170901|2017-02-05 19:00,6,477.5,477.5,477.5,477.5,4
20170901|2017-02-05 20:00,6,482.25,482.25,482.25,482.25,1
20170901|2017-02-05 20:30,6,484,484,484,484,4
20170901|2017-02-06 02:30,6,482.75,482.75,482.75,482.75,2
20170901|2017-02-06 06:30,6,483,483.25,483,483.25,7
20170901|2017-02-06 07:00,6,483.75,483.75,483.75,483.75,3
20170901|2017-02-06 08:30,6,482.5,482.5,480.75,480.75,6
20170901|2017-02-06 09:00,6,481.5,481.5,480.25,480.25,24
20170901|2017-02-06 09:30,6,480.25,480.75,477.25,477.25,26
20170901|2017-02-06 10:00,6,478.25,478.5,476.5,476.5,17
20170901|2017-02-06 10:30,6,477.75,477.75,477.75,477.75,5
20170901|2017-02-06 11:00,6,475.25,475.5,474.75,475,22
20170901|2017-02-06 11:30,6,476.25,477,476.25,477,38
20170901|2017-02-06 12:00,6,477,477,476,476.5,16
20170901|2017-02-06 12:30,6,475.75,478.5,475.5,478.5,21
20170901|2017-02-06 13:00,6,478,478,475,475.5,8
20170901|2017-02-06 19:00,7,474,475,474,475,19
20170901|2017-02-06 23:30,7,474.5,474.5,474.5,474.5,1
20170901|2017-02-07 03:30,7,474,474,474,474,1
20170901|2017-02-07 06:00,7,473.5,473.5,473.5,473.5,6
20170901|2017-02-07 08:30,7,472,474.5,471.5,474.5,23
20170901|2017-02-07 09:00,7,474.5,474.75,474.5,474.75,6
20170901|2017-02-07 09:30,7,475,475,475,475,3
20170901|2017-02-07 10:00,7,474.75,474.75,474.25,474.25,7
20170901|2017-02-07 10:30,7,474.25,474.25,474.25,474.25,1
20170901|2017-02-07 11:00,7,474.75,474.75,474.75,474.75,6
20170901|2017-02-07 11:30,7,474.5,474.5,474.5,474.5,4
20170901|2017-02-07 12:30,7,476.5,476.5,476.5,476.5,3
20170901|2017-02-07 13:00,7,478.25,478.5,478.25,478.5,2
20170901|2017-02-08 08:30,8,480.75,480.75,479.25,479.5,12
20170901|2017-02-08 09:00,8,478.25,478.25,477,477,24
20170901|2017-02-08 09:30,8,477.5,477.5,477.5,477.5,1
20170901|2017-02-08 10:00,8,476.5,477,476.5,477,23
20170901|2017-02-08 10:30,8,478.5,478.5,478.5,478.5,1
20170901|2017-02-08 11:30,8,478.25,479,478.25,479,6
20170901|2017-02-08 12:00,8,478.5,478.75,478.5,478.75,11
20170901|2017-02-08 12:30,8,478.75,478.75,478.75,478.75,1
20170901|2017-02-08 13:00,8,479.5,480,479.5,480,2
20170901|2017-02-08 23:30,9,477,477,477,477,1
20170901|2017-02-09 02:00,9,477.25,477.25,477.25,477.25,1
20170901|2017-02-09 05:30,9,477.75,478,477.75,478,2
20170901|2017-02-09 08:30,9,478,480.5,478,480.5,25
20170901|2017-02-09 09:00,9,480.75,480.75,480.75,480.75,3
20170901|2017-02-09 09:30,9,483,483,482.25,482.25,3
20170901|2017-02-09 10:00,9,482.25,482.25,482.25,482.25,1
20170901|2017-02-09 10:30,9,483.25,483.25,482.5,482.5,12
20170901|2017-02-09 11:00,9,482.25,486.75,481.75,486.75,12
20170901|2017-02-09 11:30,9,487.5,487.75,486,486,9
20170901|2017-02-09 12:00,9,486,486,484.75,485,4
20170901|2017-02-09 12:30,9,486.25,487.25,486,487.25,4
20170901|2017-02-09 13:00,9,487.75,489.25,487.5,488.75,21
20170901|2017-02-09 20:30,10,489,489,489,489,4
20170901|2017-02-09 21:00,10,489,489,489,489,5
20170901|2017-02-09 22:00,10,489,489,489,489,7
20170901|2017-02-09 22:30,10,489,489,489,489,1
20170901|2017-02-10 00:00,10,489,489,489,489,1
20170901|2017-02-10 03:00,10,489,489,489,489,1
20170901|2017-02-10 05:00,10,489,489,489,489,3
20170901|2017-02-10 05:30,10,489.5,489.75,489.5,489.75,7
20170901|2017-02-10 07:30,10,488,488,487.75,487.75,5
20170901|2017-02-10 08:30,10,488,491,487.5,491,21
20170901|2017-02-10 09:00,10,491.75,493,491.5,493,7
20170901|2017-02-10 09:30,10,491.5,492.5,491.5,492.5,4
20170901|2017-02-10 10:00,10,493.25,495,493.25,494.5,25
20170901|2017-02-10 10:30,10,494.75,495.25,494.75,494.75,63
20170901|2017-02-10 11:00,10,495,496,495,495.25,26
20170901|2017-02-10 11:30,10,495.5,496.5,495.5,496.25,10
20170901|2017-02-10 12:00,10,496.25,496.5,496,496.25,12
20170901|2017-02-10 12:30,10,496.25,496.25,496.25,496.25,9
20170901|2017-02-10 13:00,10,496,498.75,496,496.75,37
20170901|2017-02-12 19:00,13,496,496,496,496,1
20170901|2017-02-12 20:00,13,496.5,496.5,496.5,496.5,1
20170901|2017-02-13 01:30,13,496,496.5,496,496,8
20170901|2017-02-13 04:00,13,495.75,495.75,495.75,495.75,2
20170901|2017-02-13 04:30,13,496.25,496.25,496,496,9
20170901|2017-02-13 05:00,13,496.25,496.25,496.25,496.25,4
20170901|2017-02-13 05:30,13,496.5,496.5,496.5,496.5,3
20170901|2017-02-13 06:30,13,495.75,495.75,495.75,495.75,1
20170901|2017-02-13 07:30,13,495,495,495,495,4
20170901|2017-02-13 08:30,13,495.25,496.25,495.25,496.25,8
20170901|2017-02-13 09:00,13,497,497.25,497,497,19
20170901|2017-02-13 09:30,13,498.5,499.25,498.5,498.75,42
20170901|2017-02-13 10:00,13,499.5,499.5,499.25,499.25,5
20170901|2017-02-13 10:30,13,499,500.25,499,500.25,47
20170901|2017-02-13 11:00,13,500.5,501.5,500.25,501.5,12
20170901|2017-02-13 11:30,13,501.5,502.75,501,502,38
20170901|2017-02-13 12:00,13,502.75,504,502.75,502.75,40
20170901|2017-02-13 12:30,13,503,504.25,503,503.5,15
20170901|2017-02-13 13:00,13,502.75,503.25,500.25,503.25,30
20170901|2017-02-13 19:00,14,502.25,502.25,501.5,501.5,10
20170901|2017-02-13 21:30,14,503,503,503,503,1
20170901|2017-02-13 22:30,14,503,503,503,503,5
20170901|2017-02-13 23:00,14,503,503,503,503,3
20170901|2017-02-13 23:30,14,502.25,502.25,502.25,502.25,1
20170901|2017-02-14 06:30,14,500,500,500,500,2
20170901|2017-02-14 07:30,14,500,500.75,500,500.75,11
20170901|2017-02-14 08:30,14,500,501.25,499.25,499.25,72
20170901|2017-02-14 09:00,14,497.75,500,497.75,500,8
20170901|2017-02-14 09:30,14,499.75,499.75,497.75,497.75,11
20170901|2017-02-14 10:00,14,500.5,501,500.5,501,5
20170901|2017-02-14 10:30,14,501,501.25,500.25,500.25,12
20170901|2017-02-14 11:00,14,500,500.25,500,500.25,2
20170901|2017-02-14 11:30,14,500.25,500.75,500.25,500.75,8
20170901|2017-02-14 12:00,14,500.75,501.75,500.75,500.75,18
20170901|2017-02-14 12:30,14,500.75,501.25,500.75,501,21
20170901|2017-02-14 13:00,14,501.5,503.25,500.75,503,101
20170901|2017-02-14 20:30,15,502.75,502.75,502.75,502.75,3
20170901|2017-02-15 00:00,15,502.75,502.75,502.75,502.75,1
20170901|2017-02-15 00:30,15,502.5,502.5,502,502,5
20170901|2017-02-15 02:00,15,503,503,503,503,1
20170901|2017-02-15 03:00,15,503,503,503,503,1
20170901|2017-02-15 03:30,15,503,503,501.75,501.75,5
20170901|2017-02-15 04:00,15,501.5,501.5,501.5,501.5,4
20170901|2017-02-15 04:30,15,501.5,501.5,501.5,501.5,2
20170901|2017-02-15 05:00,15,500.5,500.5,499.25,499.25,9
20170901|2017-02-15 05:30,15,499,499,499,499,2
20170901|2017-02-15 08:30,15,499.5,501.25,499.5,501.25,14
20170901|2017-02-15 09:00,15,501.5,501.5,500.75,500.75,4
20170901|2017-02-15 09:30,15,502.5,503.25,502.5,502.75,5
20170901|2017-02-15 10:00,15,503.25,504,502.75,503.5,11
20170901|2017-02-15 10:30,15,503.5,503.5,502.75,503,6
20170901|2017-02-15 11:00,15,503.25,503.25,503.25,503.25,5
20170901|2017-02-15 11:30,15,503.5,504.75,503.5,504.75,3
20170901|2017-02-15 12:00,15,504.25,505,504.25,505,5
20170901|2017-02-15 12:30,15,503.5,504.25,503.25,504,21
20170901|2017-02-15 13:00,15,504.75,506.75,504.75,506.25,33
20170901|2017-02-15 19:00,16,506,506,506,506,1
20170901|2017-02-16 03:00,16,505.75,506.25,505.75,506.25,2
20170901|2017-02-16 04:00,16,505.5,505.5,505.5,505.5,4
20170901|2017-02-16 07:30,16,505.5,505.5,505.5,505.5,4
20170901|2017-02-16 08:30,16,505.25,507.75,504.5,504.75,20
20170901|2017-02-16 09:00,16,505,505.75,505,505.25,18
20170901|2017-02-16 09:30,16,506.75,510,506.75,509.25,39
20170901|2017-02-16 10:00,16,509.75,511.25,508.5,508.5,45
20170901|2017-02-16 10:30,16,510,510,507.5,508.75,20
20170901|2017-02-16 11:00,16,509.25,510,508.75,508.75,16
20170901|2017-02-16 11:30,16,509,509,504,504,24
20170901|2017-02-16 12:00,16,505,505,501,501,30
20170901|2017-02-16 12:30,16,502,502,499,499,6
20170901|2017-02-16 13:00,16,497.75,498,496,496,7
20170901|2017-02-16 19:00,17,493.75,493.75,493.75,493.75,2
20170901|2017-02-16 21:30,17,493,493,493,493,1
20170901|2017-02-17 00:30,17,493,493,492.5,492.5,2
20170901|2017-02-17 02:00,17,494.5,494.5,494.25,494.25,3
20170901|2017-02-17 02:30,17,494,494,493.5,493.5,10
20170901|2017-02-17 03:00,17,493,493,493,493,1
20170901|2017-02-17 03:30,17,492.75,492.75,492.25,492.5,13
20170901|2017-02-17 04:00,17,493,493,493,493,2
20170901|2017-02-17 05:00,17,492.5,492.5,492.5,492.5,2
20170901|2017-02-17 08:30,17,494.5,497.75,494.5,497.75,11
20170901|2017-02-17 09:00,17,496.75,497,495.5,496.25,13
20170901|2017-02-17 09:30,17,495,497,494.75,496.25,44
20170901|2017-02-17 10:00,17,496.75,497,496.5,496.5,13
20170901|2017-02-17 10:30,17,496.25,496.25,495,495,56
20170901|2017-02-17 12:00,17,496.5,496.5,496.5,496.5,1
20170901|2017-02-17 12:30,17,495.75,496.5,495.5,495.5,55
20170901|2017-02-17 13:00,17,496.25,496.25,494.75,494.75,7
20170901|2017-02-20 19:00,21,493.75,493.75,492.25,492.25,11
20170901|2017-02-21 05:00,21,492.75,492.75,492.75,492.75,4
20170901|2017-02-21 07:00,21,492.75,492.75,492.75,492.75,3
20170901|2017-02-21 08:30,21,493.5,493.5,490,491.5,11
20170901|2017-02-21 09:00,21,491.5,491.75,491,491,106
20170901|2017-02-21 09:30,21,492.25,492.25,491.25,491.5,15
20170901|2017-02-21 10:00,21,492,493.75,492,493.75,14
20170901|2017-02-21 11:00,21,494,495,493.5,493.5,29
20170901|2017-02-21 11:30,21,493.75,493.75,492,493.75,6
20170901|2017-02-21 12:00,21,493,493.5,492.75,492.75,3
20170901|2017-02-21 12:30,21,492.5,492.75,492.25,492.75,17
20170901|2017-02-21 13:00,21,492.5,492.5,491,492.25,4
20170901|2017-02-21 20:30,22,493,493,493,493,1
20170901|2017-02-21 23:00,22,493.5,493.5,493.5,493.5,1
20170901|2017-02-22 03:30,22,492.25,492.25,492.25,492.25,4
20170901|2017-02-22 08:30,22,494,494,490.75,491,24
20170901|2017-02-22 09:00,22,493.75,495.25,493.75,495.25,8
20170901|2017-02-22 09:30,22,494.25,494.25,492.75,492.75,6
20170901|2017-02-22 10:00,22,493.5,493.5,493.5,493.5,2
20170901|2017-02-22 10:30,22,493.5,493.75,493,493,11
20170901|2017-02-22 11:00,22,493.25,494,493.25,494,2
20170901|2017-02-22 12:00,22,495.25,496.5,495.25,496.5,4
20170901|2017-02-22 12:30,22,495.75,495.75,494.25,494.25,9
20170901|2017-02-22 13:00,22,496,497.75,495.25,497.25,72
20170901|2017-02-22 20:30,23,498,498,498,498,5
20170901|2017-02-23 07:00,23,495.75,495.75,495.75,495.75,2
20170901|2017-02-23 08:30,23,497.75,500,496.25,496.5,48
20170901|2017-02-23 09:00,23,496.75,499,496.75,499,18
20170901|2017-02-23 09:30,23,497.5,498.5,496.25,496.25,8
20170901|2017-02-23 10:30,23,495.75,496.75,495.75,496.75,11
20170901|2017-02-23 11:00,23,496.25,497,496.25,497,4
20170901|2017-02-23 11:30,23,498,498,496.75,497.25,4
20170901|2017-02-23 12:00,23,496.25,496.25,494.75,494.75,11
20170901|2017-02-23 13:00,23,495.25,497,494.5,497,13
20170901|2017-02-23 19:00,24,496.25,496.25,496.25,496.25,2
20170901|2017-02-23 20:00,24,496,496,495.75,495.75,2
20170901|2017-02-23 20:30,24,495.75,495.75,495.75,495.75,1
20170901|2017-02-23 21:30,24,493.75,493.75,493.75,493.75,1
20170901|2017-02-24 03:00,24,494.75,495,494.75,495,10
20170901|2017-02-24 03:30,24,495,495.75,495,495.75,3
20170901|2017-02-24 08:30,24,495.25,495.75,492.25,492.25,19
20170901|2017-02-24 09:00,24,493.5,493.75,493.25,493.75,15
20170901|2017-02-24 09:30,24,493,493,493,493,1
20170901|2017-02-24 10:00,24,493.5,493.5,492.25,492.25,5
20170901|2017-02-24 10:30,24,492.75,492.75,492,492.25,6
20170901|2017-02-24 11:00,24,493,494,492.75,493.5,6
20170901|2017-02-24 11:30,24,492.5,492.5,492,492,4
20170901|2017-02-24 13:00,24,494.25,494.25,492,492,12
20170901|2017-02-26 19:30,27,492.25,492.25,492.25,492.25,5
20170901|2017-02-27 04:30,27,490,490,489.5,489.5,17
20170901|2017-02-27 05:30,27,489.5,489.5,489.5,489.5,4
20170901|2017-02-27 07:30,27,489.5,489.5,489.5,489.5,6
20170901|2017-02-27 08:30,27,489.5,490.5,489.5,489.5,86
20170901|2017-02-27 09:00,27,490,490,485,485.25,188
20170901|2017-02-27 09:30,27,485,486.75,482.25,486.5,124
20170901|2017-02-27 10:00,27,485.5,485.5,484.75,484.75,12
20170901|2017-02-27 10:30,27,484,484.75,484,484.75,20
20170901|2017-02-27 11:00,27,484.5,484.5,484,484,7
20170901|2017-02-27 11:30,27,483.75,484,483.75,484,6
20170901|2017-02-27 12:00,27,483.75,483.75,483.75,483.75,2
20170901|2017-02-27 12:30,27,483.75,483.75,483,483,4
20170901|2017-02-27 13:00,27,483,483.5,482.75,483.25,86
20170901|2017-02-27 19:00,28,484.5,484.5,483.75,483.75,6
20170901|2017-02-27 21:30,28,484.75,484.75,484.25,484.25,2
20170901|2017-02-27 22:00,28,484.5,484.5,484.5,484.5,1
20170901|2017-02-27 23:30,28,485.25,485.25,485.25,485.25,1
20170901|2017-02-28 02:30,28,483.75,483.75,483.5,483.5,5
20170901|2017-02-28 04:30,28,483.5,484,483.5,484,2
20170901|2017-02-28 05:00,28,484,484,484,484,2
20170901|2017-02-28 07:00,28,485,485,485,485,4
20170901|2017-02-28 07:30,28,486,486,485.75,485.75,43
20170901|2017-02-28 08:30,28,485.75,492,485.5,490,84
20170901|2017-02-28 09:00,28,492.5,497.5,491,496.25,254
20170901|2017-02-28 09:30,28,497,497.75,489.75,489.75,48
20170901|2017-02-28 10:00,28,490,490.25,487.75,487.75,8
20170901|2017-02-28 10:30,28,489,490.75,489,490.75,15
20170901|2017-02-28 11:00,28,491,491,491,491,1
20170901|2017-02-28 11:30,28,490.5,491.75,490.25,491.75,4
20170901|2017-02-28 12:00,28,491,492,490.75,490.75,13
20170901|2017-02-28 12:30,28,488.25,490.25,486.25,490,41
20170901|2017-02-28 13:00,28,487.75,489.5,487.75,489.5,38
20170901|2017-02-28 19:30,1,489,489,489,489,3
20170901|2017-03-01 01:00,1,489,489,489,489,1
20170901|2017-03-01 01:30,1,489.25,489.25,489.25,489.25,1
20170901|2017-03-01 03:30,1,493.25,493.5,493,493.5,9
20170901|2017-03-01 06:00,1,495,497,495,495.25,25
20170901|2017-03-01 07:00,1,494.75,494.75,494.75,494.75,4
20170901|2017-03-01 08:30,1,492,497.5,492,497.5,73
20170901|2017-03-01 09:00,1,497.75,498,496.25,497.25,39
20170901|2017-03-01 09:30,1,497.25,498,494.75,494.75,11
20170901|2017-03-01 10:00,1,494.75,495.25,493.5,493.75,15
20170901|2017-03-01 10:30,1,493.75,493.75,493.5,493.75,3
20170901|2017-03-01 11:00,1,493.25,494.75,493.25,494.75,8
20170901|2017-03-01 11:30,1,494.25,495.5,494,494,26
20170901|2017-03-01 12:00,1,494.5,495.25,494.5,495.25,7
20170901|2017-03-01 12:30,1,495.75,498.75,495.75,497.25,78
20170901|2017-03-01 13:00,1,498.75,502.25,498.5,501,123
20170901|2017-03-01 19:00,2,502,502.25,502,502.25,6
20170901|2017-03-01 19:30,2,502.25,502.25,502.25,502.25,1
20170901|2017-03-01 20:00,2,502.75,502.75,502.5,502.5,2
20170901|2017-03-02 00:30,2,503,503,503,503,1
20170901|2017-03-02 01:00,2,503,503,503,503,1
20170901|2017-03-02 02:30,2,503.25,503.25,502.75,502.75,6
20170901|2017-03-02 06:30,2,500.5,500.5,500.5,500.5,2
20170901|2017-03-02 08:30,2,499.25,502.25,498,501.75,98
20170901|2017-03-02 09:00,2,500.75,500.75,496.5,500.25,52
20170901|2017-03-02 09:30,2,500.25,500.5,498.75,499.25,21
20170901|2017-03-02 10:00,2,499.5,499.75,498.75,499.75,12
20170901|2017-03-02 10:30,2,499.5,500.25,499.5,500.25,6
20170901|2017-03-02 11:00,2,500.5,500.5,498,498,11
20170901|2017-03-02 11:30,2,497.75,499,497.75,497.75,21
20170901|2017-03-02 12:00,2,497.5,497.5,494,494.75,91
20170901|2017-03-02 12:30,2,495,496.5,494.75,496.5,13
20170901|2017-03-02 13:00,2,495.5,496.25,494.5,494.5,52
20170901|2017-03-03 00:30,3,494,494,494,494,2
20170901|2017-03-03 01:00,3,492.75,492.75,492.75,492.75,2
20170901|2017-03-03 03:00,3,492.75,492.75,492.75,492.75,1
20170901|2017-03-03 04:00,3,492.25,492.25,492.25,492.25,3
20170901|2017-03-03 04:30,3,492.5,492.5,492.5,492.5,2
20170901|2017-03-03 05:00,3,491.5,491.5,491.5,491.5,2
20170901|2017-03-03 07:00,3,493.75,493.75,493.75,493.75,2
20170901|2017-03-03 08:30,3,494.75,494.75,491.25,492.5,36
20170901|2017-03-03 09:00,3,493,493.5,492.25,492.75,34
20170901|2017-03-03 09:30,3,492.25,493.75,492.25,493.25,7
20170901|2017-03-03 10:00,3,493,495.25,493,494.25,65
20170901|2017-03-03 10:30,3,494.75,495.5,494.75,495.5,24
20170901|2017-03-03 11:00,3,495.5,495.5,495,495,17
20170901|2017-03-03 11:30,3,495.5,496.5,494.75,495,21
20170901|2017-03-03 12:00,3,495,495.25,494.5,494.75,17
20170901|2017-03-03 12:30,3,494.75,495,494.5,495,11
20170901|2017-03-03 13:00,3,495.75,498,495.75,495.75,65
20170901|2017-03-05 19:00,6,496.5,499.25,496.5,499,129
20170901|2017-03-05 19:30,6,498.75,498.75,498.75,498.75,16
20170901|2017-03-05 21:00,6,500.25,500.25,500.25,500.25,4
20170901|2017-03-06 01:30,6,500.5,500.5,499.5,499.5,6
20170901|2017-03-06 02:30,6,501.5,501.5,501.5,501.5,3
20170901|2017-03-06 03:00,6,501.5,501.5,501.5,501.5,1
20170901|2017-03-06 03:30,6,501.25,501.25,501.25,501.25,1
20170901|2017-03-06 04:30,6,501.25,501.25,501.25,501.25,2
20170901|2017-03-06 07:30,6,503.25,503.25,503,503,4
20170901|2017-03-06 08:30,6,502.75,503,499.5,500.75,96
20170901|2017-03-06 09:00,6,501,502,500.75,501.75,46
20170901|2017-03-06 09:30,6,501.25,501.5,498.25,499.25,27
20170901|2017-03-06 10:00,6,498.5,499.5,498,498,9
20170901|2017-03-06 10:30,6,498.5,500.5,498.5,500.25,22
20170901|2017-03-06 11:00,6,499.75,500.25,499.25,499.25,18
20170901|2017-03-06 11:30,6,499.75,500.25,499,499,15
20170901|2017-03-06 12:00,6,499.25,500,499,500,10
20170901|2017-03-06 12:30,6,499.25,499.25,498.75,498.75,3
20170901|2017-03-06 13:00,6,499,499.5,497.25,498.75,68
20170901|2017-03-06 19:00,7,499,499,499,499,1
20170901|2017-03-06 21:00,7,500.5,500.5,500.5,500.5,1
20170901|2017-03-06 23:00,7,500,500,500,500,1
20170901|2017-03-07 00:30,7,501.25,501.25,501.25,501.25,3
20170901|2017-03-07 02:30,7,500.5,500.5,500.5,500.5,1
20170901|2017-03-07 06:30,7,498,498,498,498,1
20170901|2017-03-07 07:00,7,497.75,497.75,496.25,496.5,16
20170901|2017-03-07 08:30,7,497.5,497.5,490.75,492,97
20170901|2017-03-07 09:00,7,491.5,493.75,491.5,493.5,11
20170901|2017-03-07 09:30,7,493.5,493.75,492.5,493.25,18
20170901|2017-03-07 10:00,7,492.5,492.5,491,491,15
20170901|2017-03-07 10:30,7,492,492.25,491.75,491.75,27
20170901|2017-03-07 11:00,7,492,494,492,494,20
20170901|2017-03-07 11:30,7,494.25,495.75,493.75,495.75,10
20170901|2017-03-07 12:00,7,495,495.75,495,495.5,19
20170901|2017-03-07 12:30,7,495,496.75,494,496.75,55
20170901|2017-03-07 13:00,7,497,499.5,497,499.5,74
20170901|2017-03-08 02:00,8,495.75,495.75,495.75,495.75,1
20170901|2017-03-08 03:30,8,495.75,495.75,495.75,495.75,1
20170901|2017-03-08 05:00,8,496,496,495.5,495.5,8
20170901|2017-03-08 06:00,8,495.5,495.75,495.5,495.75,3
20170901|2017-03-08 06:30,8,496.25,496.25,496.25,496.25,2
20170901|2017-03-08 07:00,8,496.25,497.5,496.25,497.5,13
20170901|2017-03-08 08:30,8,496.75,497.5,495,497.25,48
20170901|2017-03-08 09:00,8,495.75,495.75,495.25,495.25,6
20170901|2017-03-08 09:30,8,496.5,496.75,492,493,73
20170901|2017-03-08 10:00,8,493.25,494.75,493.25,494,18
20170901|2017-03-08 10:30,8,493.5,494.25,493,493.5,18
20170901|2017-03-08 11:00,8,493.25,494.5,493,494.5,36
20170901|2017-03-08 11:30,8,494.5,494.75,492.5,492.5,20
20170901|2017-03-08 12:00,8,492.5,492.5,490.25,491.75,31
20170901|2017-03-08 12:30,8,491.25,492,491.25,492,4
20170901|2017-03-08 13:00,8,492.5,493,490.25,491.5,164
20170901|2017-03-08 23:30,9,491.75,492.25,491.75,492.25,2
20170901|2017-03-09 05:00,9,489.5,489.5,489.5,489.5,2
20170901|2017-03-09 06:30,9,489.5,489.5,489.5,489.5,3
20170901|2017-03-09 08:30,9,490,493.75,490,491.5,32
20170901|2017-03-09 09:00,9,490.75,490.75,488.75,489,20
20170901|2017-03-09 09:30,9,488.5,489.75,487,488.75,106
20170901|2017-03-09 10:00,9,488,491.25,488,491.25,33
20170901|2017-03-09 10:30,9,492,492.25,489.5,490,51
20170901|2017-03-09 11:00,9,489.5,492,488.75,488.75,30
20170901|2017-03-09 11:30,9,488.75,489.25,487,487,50
20170901|2017-03-09 12:00,9,487.75,488.5,487,487.25,15
20170901|2017-03-09 12:30,9,487.5,487.75,486.75,487.75,17
20170901|2017-03-09 13:00,9,487,490,487,489.75,56
20170901|2017-03-09 21:30,10,488.25,488.25,488,488,2
20170901|2017-03-09 22:00,10,488.5,488.5,488.5,488.5,1
20170901|2017-03-09 23:30,10,488,488,488,488,1
20170901|2017-03-10 00:00,10,488,488,488,488,1
20170901|2017-03-10 03:30,10,488.25,488.5,488.25,488.5,2
20170901|2017-03-10 06:00,10,488.5,488.5,488.25,488.25,11
20170901|2017-03-10 08:30,10,488,490.25,486.75,490.25,41
20170901|2017-03-10 09:00,10,488.75,488.75,488.5,488.5,19
20170901|2017-03-10 09:30,10,487.75,487.75,487,487,11
20170901|2017-03-10 10:00,10,487.25,487.25,486.75,486.75,15
20170901|2017-03-10 10:30,10,486.75,487.25,486.75,487.25,10
20170901|2017-03-10 11:00,10,486,486,485.75,486,11
20170901|2017-03-10 11:30,10,485.25,485.5,484.5,484.5,26
20170901|2017-03-10 12:00,10,485,485,481.75,481.75,48
20170901|2017-03-10 12:30,10,481.75,482.75,480.5,482.5,36
20170901|2017-03-10 13:00,10,482.5,483.75,481.75,482,90
20170901|2017-03-12 20:30,13,481,481,481,481,4
20170901|2017-03-12 22:30,13,480.25,480.25,480.25,480.25,1
20170901|2017-03-12 23:30,13,480.25,480.25,480.25,480.25,2
20170901|2017-03-13 02:30,13,480.25,480.25,479.5,479.75,14
20170901|2017-03-13 03:00,13,479,479,477.25,477.5,12
20170901|2017-03-13 04:30,13,477.75,478.75,477.75,478.75,3
20170901|2017-03-13 05:30,13,477.75,477.75,477.5,477.5,5
20170901|2017-03-13 06:00,13,478.25,478.25,478.25,478.25,1
20170901|2017-03-13 06:30,13,478.25,478.25,478.25,478.25,1
20170901|2017-03-13 07:30,13,477.25,477.25,477.25,477.25,3
20170901|2017-03-13 08:30,13,477,477.25,474.5,474.75,39
20170901|2017-03-13 09:00,13,474.75,475,472.75,473,52
20170901|2017-03-13 09:30,13,472.75,473.25,472.5,472.75,40
20170901|2017-03-13 10:00,13,472.25,472.25,472.25,472.25,1
20170901|2017-03-13 10:30,13,472.5,473.25,472.25,473.25,22
20170901|2017-03-13 11:00,13,473.5,473.5,473.5,473.5,9
20170901|2017-03-13 11:30,13,473,473,471.5,472,14
20170901|2017-03-13 12:00,13,471.25,471.25,470.75,470.75,20
20170901|2017-03-13 12:30,13,470.75,470.75,470.25,470.25,37
20170901|2017-03-13 13:00,13,470,470.5,469.75,469.75,115
20170901|2017-03-13 19:00,14,471.25,471.25,471.25,471.25,1
20170901|2017-03-13 20:00,14,471,471,471,471,10
20170901|2017-03-13 22:30,14,471.25,471.25,471.25,471.25,3
20170901|2017-03-14 02:00,14,471,471,471,471,1
20170901|2017-03-14 02:30,14,470.75,470.75,470.75,470.75,1
20170901|2017-03-14 06:00,14,470,470,470,470,1
20170901|2017-03-14 07:30,14,469,469,469,469,1
20170901|2017-03-14 08:30,14,468.5,470.25,468.5,470,64
20170901|2017-03-14 09:00,14,469.75,472.25,469.75,472.25,20
20170901|2017-03-14 09:30,14,470.25,471.25,470.25,470.75,8
20170901|2017-03-14 10:00,14,472,472,469.5,469.75,29
20170901|2017-03-14 10:30,14,468.5,469.25,467.5,468.25,40
20170901|2017-03-14 11:00,14,467.75,469,467.75,469,10
20170901|2017-03-14 11:30,14,469,469,467.25,467.25,164
20170901|2017-03-14 12:00,14,467.25,467.25,466.75,467,28
20170901|2017-03-14 12:30,14,467.25,468.25,467.25,468.25,129
20170901|2017-03-14 13:00,14,468.25,471.75,468.25,469,127
20170901|2017-03-14 19:00,15,470,470,470,470,32
20170901|2017-03-14 20:00,15,470.5,470.5,470.5,470.5,3
20170901|2017-03-15 02:30,15,472.25,472.25,472.25,472.25,1
20170901|2017-03-15 04:00,15,475.25,475.5,475,475.25,8
20170901|2017-03-15 05:00,15,475.5,475.75,475.5,475.75,3
20170901|2017-03-15 05:30,15,476,476,476,476,1
20170901|2017-03-15 06:00,15,476.25,476.25,476.25,476.25,1
20170901|2017-03-15 07:00,15,476.25,476.25,476,476,3
20170901|2017-03-15 07:30,15,476.25,476.25,476,476,3
20170901|2017-03-15 08:30,15,474.5,474.5,472.5,473.5,15
20170901|2017-03-15 09:00,15,473,473,472,472,2
20170901|2017-03-15 09:30,15,473,473.75,472.5,473.25,10
20170901|2017-03-15 10:00,15,473.25,475.25,473.25,475,96
20170901|2017-03-15 10:30,15,474.75,474.75,474,474,3
20170901|2017-03-15 11:00,15,473.5,474,473.25,474,12
20170901|2017-03-15 11:30,15,473,473.5,472.25,472.25,27
20170901|2017-03-15 12:00,15,472,472.5,472,472.5,37
20170901|2017-03-15 12:30,15,473,474.25,473,474.25,39
20170901|2017-03-15 13:00,15,474.75,474.75,473,473.75,150
20170901|2017-03-15 19:00,16,474.75,474.75,474.5,474.5,10
20170901|2017-03-16 00:00,16,477.25,477.75,477.25,477.75,3
20170901|2017-03-16 01:30,16,478.5,478.75,478.5,478.75,3
20170901|2017-03-16 02:00,16,479,479,479,479,1
20170901|2017-03-16 06:30,16,476.25,476.25,476.25,476.25,4
20170901|2017-03-16 08:30,16,475.75,476,474.25,476,34
20170901|2017-03-16 09:00,16,474.75,475,474,475,9
20170901|2017-03-16 09:30,16,474.75,477.25,474.5,476.25,27
20170901|2017-03-16 10:00,16,476.5,477,476.25,476.25,23
20170901|2017-03-16 10:30,16,475.25,476,475.25,476,21
20170901|2017-03-16 11:00,16,476,476,474,474,45
20170901|2017-03-16 11:30,16,473.75,475.75,473.75,475.75,71
20170901|2017-03-16 12:00,16,475.75,476.5,475.5,476.5,198
20170901|2017-03-16 12:30,16,476.25,477.75,476.25,477.25,103
20170901|2017-03-16 13:00,16,477.5,478,475.75,476,271
20170901|2017-03-16 19:00,17,476.5,476.5,476,476,19
20170901|2017-03-16 19:30,17,475.5,475.5,475.5,475.5,4
20170901|2017-03-16 22:00,17,475.75,475.75,475.75,475.75,1
20170901|2017-03-17 07:00,17,476,476.25,476,476,4
20170901|2017-03-17 08:30,17,476.5,477,475.5,477,184
20170901|2017-03-17 09:00,17,477,480,477,479.25,32
20170901|2017-03-17 09:30,17,478.75,480,478.75,479.25,138
20170901|2017-03-17 10:00,17,479.25,479.75,478.25,478.5,12
20170901|2017-03-17 10:30,17,477.5,477.75,477,477.75,24
20170901|2017-03-17 11:00,17,477.75,479,477.75,478.25,66
20170901|2017-03-17 11:30,17,477.75,478.25,477.75,478.25,22
20170901|2017-03-17 12:00,17,479.25,480,479.25,479.25,32
20170901|2017-03-17 12:30,17,479,479.5,478.25,479.5,8
20170901|2017-03-17 13:00,17,480,480.5,479,480,218
20170901|2017-03-19 19:00,20,482.75,482.75,482.75,482.75,3
20170901|2017-03-19 21:30,20,483.75,483.75,483.75,483.75,1
20170901|2017-03-19 22:00,20,483.5,483.5,483.5,483.5,2
20170901|2017-03-20 00:00,20,483.25,483.25,483.25,483.25,1
20170901|2017-03-20 02:30,20,483,483,483,483,1
20170901|2017-03-20 03:00,20,483.75,483.75,483.75,483.75,1
20170901|2017-03-20 04:30,20,482.5,482.5,482.5,482.5,1
20170901|2017-03-20 05:30,20,481.75,481.75,481.5,481.5,14
20170901|2017-03-20 06:00,20,481.25,481.25,481.25,481.25,1
20170901|2017-03-20 07:00,20,479.5,480.25,479.25,480.25,5
20170901|2017-03-20 08:30,20,479.75,479.75,475,476.75,127
20170901|2017-03-20 09:00,20,476.25,477,475.75,475.75,13
20170901|2017-03-20 09:30,20,474.25,474.25,472.75,474.25,33
20170901|2017-03-20 10:00,20,473.25,473.25,471.5,472,64
20170901|2017-03-20 10:30,20,471.75,474,471.5,472.75,20
20170901|2017-03-20 11:00,20,472.5,472.5,472.5,472.5,1
20170901|2017-03-20 11:30,20,472.5,472.5,471,471.25,21
20170901|2017-03-20 12:00,20,471.25,471.5,469.75,470.75,38
20170901|2017-03-20 12:30,20,471.25,473,471.25,471.5,29
20170901|2017-03-20 13:00,20,471.25,472.25,471,471.5,77
20170901|2017-03-20 19:00,21,472.5,472.5,471.75,471.75,7
20170901|2017-03-20 21:00,21,469.75,469.75,469.75,469.75,2
20170901|2017-03-21 03:00,21,468.5,468.5,468.5,468.5,2
20170901|2017-03-21 04:00,21,468.5,469.5,468.5,469.5,7
20170901|2017-03-21 04:30,21,469.25,469.25,468.25,468.25,5
20170901|2017-03-21 06:00,21,468.5,468.5,468.5,468.5,14
20170901|2017-03-21 07:30,21,468.25,468.25,468.25,468.25,3
20170901|2017-03-21 08:30,21,468.5,468.5,466.5,467,150
20170901|2017-03-21 09:00,21,466.5,466.5,464.75,466.25,171
20170901|2017-03-21 09:30,21,465.5,466,464.75,465.25,52
20170901|2017-03-21 10:00,21,464.25,464.25,462.5,463,125
20170901|2017-03-21 10:30,21,463.25,465.25,462.75,465.25,10
20170901|2017-03-21 11:00,21,466,468.25,466,467.75,67
20170901|2017-03-21 11:30,21,467.75,467.75,466.5,467.25,16
20170901|2017-03-21 12:00,21,468,468.5,466.25,466.5,72
20170901|2017-03-21 12:30,21,466,466,465,465.25,27
20170901|2017-03-21 13:00,21,465.25,465.25,464.25,464.5,150
20170901|2017-03-21 19:00,22,464,464,464,464,1
20170901|2017-03-21 20:00,22,463.75,463.75,463.75,463.75,5
20170901|2017-03-21 21:00,22,463.25,463.25,463,463,5
20170901|2017-03-21 21:30,22,463.25,463.25,463.25,463.25,16
20170901|2017-03-21 22:00,22,463,463.25,463,463.25,6
20170901|2017-03-22 03:00,22,462,462,461.75,461.75,7
20170901|2017-03-22 04:00,22,462.75,462.75,462.75,462.75,1
20170901|2017-03-22 04:30,22,463,463,462.75,462.75,2
20170901|2017-03-22 05:00,22,463.25,463.25,462.75,462.75,5
20170901|2017-03-22 06:00,22,462.25,462.25,462,462,6
20170901|2017-03-22 07:00,22,461.25,461.25,460.25,460.25,39
20170901|2017-03-22 07:30,22,460.5,460.5,460.5,460.5,3
20170901|2017-03-22 08:30,22,460.5,462.5,460.5,462.25,139
20170901|2017-03-22 09:00,22,462.75,463.75,461.5,463.75,133
20170901|2017-03-22 09:30,22,463,463.75,462.5,463.5,144
20170901|2017-03-22 10:00,22,463.5,463.5,462.25,462.5,29
20170901|2017-03-22 10:30,22,462.5,463.25,462.5,462.75,31
20170901|2017-03-22 11:00,22,463,463,462.75,462.75,43
20170901|2017-03-22 11:30,22,462.5,462.5,459.5,459.5,94
20170901|2017-03-22 12:00,22,459.75,461,459.75,460.25,43
20170901|2017-03-22 12:30,22,460.5,460.5,459.75,460,15
20170901|2017-03-22 13:00,22,460.5,460.75,458.25,458.25,62
20170901|2017-03-22 19:00,23,459,459,459,459,16
20170901|2017-03-22 20:00,23,458.75,459,458.5,459,24
20170901|2017-03-22 20:30,23,458.75,460.25,458.75,460.25,20
20170901|2017-03-22 21:30,23,459,459,459,459,1
20170901|2017-03-23 00:30,23,460.25,460.25,460.25,460.25,1
20170901|2017-03-23 03:30,23,460,460,460,460,1
20170901|2017-03-23 05:00,23,461,461,460.25,460.25,3
20170901|2017-03-23 05:30,23,460.25,460.25,460.25,460.25,2
20170901|2017-03-23 07:00,23,459.75,459.75,459.75,459.75,4
20170901|2017-03-23 07:30,23,459.75,459.75,459.75,459.75,1
20170901|2017-03-23 08:30,23,459.25,460,458.5,458.5,43
20170901|2017-03-23 09:00,23,457.5,460.75,457,460.75,51
20170901|2017-03-23 09:30,23,459.75,461.25,458.5,459,77
20170901|2017-03-23 10:00,23,458.75,459,457.75,459,31
20170901|2017-03-23 10:30,23,459,459,457.5,458,21
20170901|2017-03-23 11:00,23,457.5,458,457.25,457.5,17
20170901|2017-03-23 11:30,23,457.25,457.25,456.75,457,12
20170901|2017-03-23 12:00,23,457,457,456.5,456.5,34
20170901|2017-03-23 12:30,23,456.75,457,455.75,456,42
20170901|2017-03-23 13:00,23,456.25,456.5,455,456,84
20170901|2017-03-23 19:00,24,455.75,456.5,455.75,456.25,54
20170901|2017-03-23 19:30,24,455.5,455.5,455.5,455.5,5
20170901|2017-03-23 20:00,24,455.75,455.75,455.5,455.5,14
20170901|2017-03-23 20:30,24,455.5,455.5,455.5,455.5,1
20170901|2017-03-23 21:00,24,455.5,455.5,455.5,455.5,11
20170901|2017-03-23 21:30,24,455.25,455.25,455.25,455.25,2
20170901|2017-03-23 22:00,24,455.25,455.25,455.25,455.25,1
20170901|2017-03-23 22:30,24,455.25,455.5,455.25,455.5,14
20170901|2017-03-24 01:00,24,456.75,456.75,456.75,456.75,1
20170901|2017-03-24 02:30,24,456.75,456.75,456.75,456.75,1
20170901|2017-03-24 03:30,24,456.5,456.5,456.5,456.5,1
20170901|2017-03-24 04:30,24,457,457.25,456.75,457.25,13
20170901|2017-03-24 05:00,24,457.75,457.75,457.75,457.75,12
20170901|2017-03-24 06:00,24,457,457.25,456.75,456.75,11
20170901|2017-03-24 06:30,24,456.75,456.75,456.75,456.75,4
20170901|2017-03-24 07:00,24,457,457.25,456.75,457.25,8
20170901|2017-03-24 08:30,24,456.5,459,456.5,458.5,84
20170901|2017-03-24 09:00,24,457.25,457.25,456.25,456.25,20
20170901|2017-03-24 09:30,24,456,456,455.25,456,55
20170901|2017-03-24 10:00,24,456,456.5,454,456.25,109
20170901|2017-03-24 10:30,24,456.5,456.75,456,456.75,39
20170901|2017-03-24 11:00,24,457,457,455.25,456.25,15
20170901|2017-03-24 11:30,24,456,456,455.25,456,55
20170901|2017-03-24 12:00,24,455.25,455.25,455.25,455.25,2
20170901|2017-03-24 12:30,24,455,456.25,454.75,456.25,38
20170901|2017-03-24 13:00,24,456,456.75,455.25,456.75,136
20170901|2017-03-26 19:00,27,457.25,457.25,454.75,455.25,46
20170901|2017-03-26 19:30,27,455,455,454.75,454.75,7
20170901|2017-03-26 20:00,27,454.25,454.25,454.25,454.25,8
20170901|2017-03-26 20:30,27,454.5,454.5,454.25,454.25,19
20170901|2017-03-26 21:00,27,454.25,454.25,453.75,453.75,11
20170901|2017-03-26 21:30,27,454,454,453.75,453.75,10
20170901|2017-03-26 22:00,27,454,454,454,454,13
20170901|2017-03-26 22:30,27,453.75,453.75,453.75,453.75,1
20170901|2017-03-26 23:00,27,453.75,453.75,453.5,453.5,13
20170901|2017-03-26 23:30,27,453.5,453.5,453.5,453.5,1
20170901|2017-03-27 01:00,27,453.5,453.5,453.5,453.5,3
20170901|2017-03-27 01:30,27,453.25,453.25,453.25,453.25,4
20170901|2017-03-27 02:00,27,453.5,453.5,453.5,453.5,11
20170901|2017-03-27 02:30,27,453.75,453.75,453.75,453.75,5
20170901|2017-03-27 04:30,27,453.25,453.25,453.25,453.25,4
20170901|2017-03-27 06:00,27,452.25,452.25,452,452,4
20170901|2017-03-27 07:00,27,452.25,452.25,452.25,452.25,1
20170901|2017-03-27 08:30,27,454.75,454.75,450.5,450.5,157
20170901|2017-03-27 09:00,27,450.5,451.5,450.25,450.5,31
20170901|2017-03-27 09:30,27,450.5,450.75,449.5,450.25,139
20170901|2017-03-27 10:00,27,449.75,449.75,449.5,449.5,28
20170901|2017-03-27 10:30,27,449.25,449.25,449,449,23
20170901|2017-03-27 11:00,27,448.5,449,448,449,22
20170901|2017-03-27 11:30,27,448.25,448.5,448,448,27
20170901|2017-03-27 12:00,27,448,448.5,448,448.5,39
20170901|2017-03-27 12:30,27,449,449.25,448.25,449,45
20170901|2017-03-27 13:00,27,448.5,450.5,447.75,448.25,169
20170901|2017-03-27 19:00,28,448.25,448.25,448.25,448.25,9
20170901|2017-03-27 19:30,28,448.25,448.75,448.25,448.75,6
20170901|2017-03-27 20:00,28,448.5,449,448.5,448.5,38
20170901|2017-03-27 20:30,28,448.75,449,448.5,448.5,30
20170901|2017-03-27 21:00,28,448.25,448.25,448.25,448.25,7
20170901|2017-03-27 21:30,28,448.5,448.75,448.25,448.25,10
20170901|2017-03-27 22:00,28,448,448,447.75,447.75,16
20170901|2017-03-27 22:30,28,448,448,448,448,4
20170901|2017-03-28 01:30,28,447.75,448.25,447.5,447.5,9
20170901|2017-03-28 03:00,28,447,447,447,447,2
20170901|2017-03-28 03:30,28,447,447,447,447,1
20170901|2017-03-28 04:00,28,447.25,447.25,447,447,6
20170901|2017-03-28 04:30,28,448,448,448,448,1
20170901|2017-03-28 05:30,28,448.75,448.75,448.75,448.75,2
20170901|2017-03-28 06:00,28,449.25,449.25,449.25,449.25,2
20170901|2017-03-28 07:30,28,450,450,450,450,4
20170901|2017-03-28 08:30,28,450.75,452.75,450.5,451.5,12
20170901|2017-03-28 09:00,28,451.75,452,451,451.75,66
20170901|2017-03-28 09:30,28,451.25,453.25,451,453.25,118
20170901|2017-03-28 10:00,28,454.5,454.5,452,452,14
20170901|2017-03-28 10:30,28,452,452,451.5,451.75,6
20170901|2017-03-28 11:00,28,451.75,452,451,451.75,42
20170901|2017-03-28 11:30,28,452,452.25,451.25,451.5,30
20170901|2017-03-28 12:00,28,451.5,452.25,451.5,451.75,31
20170901|2017-03-28 12:30,28,452,452.5,451.25,451.5,74
20170901|2017-03-28 13:00,28,452,452,451.5,452,56
20170901|2017-03-28 19:00,29,452,452.25,451.75,451.75,44
20170901|2017-03-28 19:30,29,451.75,451.75,451.75,451.75,10
20170901|2017-03-28 20:00,29,451.75,451.75,451.5,451.5,18
20170901|2017-03-28 20:30,29,452.25,452.25,452.25,452.25,1
20170901|2017-03-29 01:00,29,452.25,452.25,452.25,452.25,2
20170901|2017-03-29 01:30,29,452.25,452.25,452.25,452.25,1
20170901|2017-03-29 04:00,29,452.25,452.25,452.25,452.25,3
20170901|2017-03-29 05:00,29,452.5,453.5,452.5,453.5,6
20170901|2017-03-29 05:30,29,454.25,454.25,454.25,454.25,2
20170901|2017-03-29 06:30,29,455,455,454.5,454.5,10
20170901|2017-03-29 07:00,29,454,454,453.75,453.75,5
20170901|2017-03-29 08:30,29,453.25,454.25,452.25,453.25,83
20170901|2017-03-29 09:00,29,452.25,452.25,451,451,65
20170901|2017-03-29 09:30,29,450.75,451.75,450.5,451.75,34
20170901|2017-03-29 10:00,29,451,451,451,451,1
20170901|2017-03-29 10:30,29,452,452,451.25,451.25,4
20170901|2017-03-29 11:00,29,450.5,451,450.5,451,26
20170901|2017-03-29 11:30,29,450.5,450.5,449.5,449.75,55
20170901|2017-03-29 12:00,29,450,450.75,449.25,450.5,71
20170901|2017-03-29 12:30,29,451.25,451.25,450.5,450.5,29
20170901|2017-03-29 13:00,29,450.5,452.25,450.5,451.25,19
20170901|2017-03-29 19:00,30,451.5,451.5,451.5,451.5,1
20170901|2017-03-29 19:30,30,452.25,452.25,452.25,452.25,4
20170901|2017-03-29 20:00,30,451.5,451.5,451.5,451.5,1
20170901|2017-03-29 20:30,30,451.5,451.5,451.25,451.25,5
20170901|2017-03-29 21:00,30,451.5,451.5,451.25,451.25,14
20170901|2017-03-29 21:30,30,451.25,451.25,451,451,18
20170901|2017-03-29 22:00,30,451,451,451,451,11
20170901|2017-03-29 23:00,30,451.25,451.25,451.25,451.25,6
20170901|2017-03-30 06:30,30,451.75,451.75,451.75,451.75,1
20170901|2017-03-30 07:00,30,451.75,451.75,451.75,451.75,2
20170901|2017-03-30 08:30,30,452,452,448.75,448.75,111
20170901|2017-03-30 09:00,30,449.25,449.25,447.75,447.75,21
20170901|2017-03-30 09:30,30,448,449,448,449,24
20170901|2017-03-30 10:00,30,449.75,449.75,448.75,448.75,35
20170901|2017-03-30 10:30,30,448.5,448.5,448,448,29
20170901|2017-03-30 11:00,30,448,448,447.5,447.75,34
20170901|2017-03-30 11:30,30,447.5,447.75,447,447.25,44
20170901|2017-03-30 12:00,30,446.75,446.75,446.25,446.25,53
20170901|2017-03-30 12:30,30,446.25,446.5,446,446.5,115
20170901|2017-03-30 13:00,30,446.25,446.25,445.25,445.5,346
20170901|2017-03-30 19:00,31,447,447,447,447,1
20170901|2017-03-30 19:30,31,447.5,447.5,447.5,447.5,1
20170901|2017-03-30 20:00,31,447.25,447.25,447,447.25,26
20170901|2017-03-30 23:30,31,446.5,446.5,446.5,446.5,1
20170901|2017-03-31 00:00,31,446.5,446.5,446.5,446.5,1
20170901|2017-03-31 00:30,31,446.5,446.5,446.5,446.5,1
20170901|2017-03-31 01:00,31,446.5,446.5,446.5,446.5,4
20170901|2017-03-31 01:30,31,446.25,446.25,446.25,446.25,19
20170901|2017-03-31 02:00,31,446.25,446.25,446.25,446.25,2
20170901|2017-03-31 03:00,31,445.75,445.75,445.75,445.75,2
20170901|2017-03-31 06:30,31,447,447,447,447,5
20170901|2017-03-31 07:00,31,447,447.25,447,447.25,6
20170901|2017-03-31 08:30,31,446.75,449.5,446.75,448.5,134
20170901|2017-03-31 09:00,31,448,449,448,448.5,68
20170901|2017-03-31 09:30,31,448.25,448.25,447.5,447.5,55
20170901|2017-03-31 10:00,31,447.5,448.5,447.5,448.5,24
20170901|2017-03-31 10:30,31,448.5,449,447.5,448.75,31
20170901|2017-03-31 11:00,31,452,457.25,444.25,454,227
20170901|2017-03-31 11:30,31,454.25,455,452.25,452.25,48
20170901|2017-03-31 12:00,31,452.75,452.75,449.5,450,36
20170901|2017-03-31 12:30,31,450,450.5,449.5,450,28
20170901|2017-03-31 13:00,31,449.5,450.25,447,450,67
20170901|2017-04-02 20:00,3,454,454,454,454,3
20170901|2017-04-02 21:30,3,453.25,453.25,453.25,453.25,2
20170901|2017-04-02 23:30,3,453.5,453.5,453.5,453.5,1
20170901|2017-04-03 00:00,3,453.25,453.25,453.25,453.25,2
20170901|2017-04-03 00:30,3,453.25,453.25,453.25,453.25,1
20170901|2017-04-03 01:00,3,453.5,453.5,453.5,453.5,2
20170901|2017-04-03 01:30,3,453.5,453.5,453.5,453.5,2
20170901|2017-04-03 02:00,3,453.5,453.5,453.5,453.5,4
20170901|2017-04-03 02:30,3,453.25,453.25,453.25,453.25,1
20170901|2017-04-03 04:00,3,452.5,452.5,452.5,452.5,1
20170901|2017-04-03 06:00,3,452.75,452.75,452.75,452.75,1
20170901|2017-04-03 06:30,3,453,453,453,453,1
20170901|2017-04-03 07:00,3,453,453.25,453,453.25,2
20170901|2017-04-03 08:30,3,452.75,454.75,451.5,453,172
20170901|2017-04-03 09:00,3,452.75,454.75,452.75,453.75,64
20170901|2017-04-03 09:30,3,453.75,454.5,452.25,453.25,35
20170901|2017-04-03 10:00,3,453.75,454,452,452.75,51
20170901|2017-04-03 10:30,3,453.5,454.25,453,453.75,30
20170901|2017-04-03 11:00,3,453.5,453.5,452,452,31
20170901|2017-04-03 11:30,3,452,452.5,452,452,31
20170901|2017-04-03 12:00,3,452,452,450.75,450.75,6
20170901|2017-04-03 12:30,3,451,452.25,451,451.75,53
20170901|2017-04-03 13:00,3,451.25,451.25,447,447.75,54
20170901|2017-04-03 19:00,4,447,447,447,447,2
20170901|2017-04-03 19:30,4,447.25,447.25,447.25,447.25,1
20170901|2017-04-03 20:00,4,447.25,447.25,447.25,447.25,1
20170901|2017-04-03 20:30,4,447.5,448.75,447.5,448.75,6
20170901|2017-04-03 21:00,4,449,449,449,449,1
20170901|2017-04-03 23:30,4,448.75,448.75,448.75,448.75,2
20170901|2017-04-04 01:30,4,448.5,448.5,448.5,448.5,3
20170901|2017-04-04 04:00,4,449.75,450.75,449.75,450.75,12
20170901|2017-04-04 04:30,4,451,451,451,451,2
20170901|2017-04-04 05:30,4,450.5,450.5,450.5,450.5,1
20170901|2017-04-04 06:00,4,450.75,450.75,450.75,450.75,4
20170901|2017-04-04 06:30,4,451.25,451.25,451,451.25,10
20170901|2017-04-04 08:30,4,450.75,453.25,450.75,451,87
20170901|2017-04-04 09:00,4,451,452.5,450,452.5,100
20170901|2017-04-04 09:30,4,452.75,453.5,451,451.25,26
20170901|2017-04-04 10:00,4,452.25,452.25,450.25,450.5,30
20170901|2017-04-04 10:30,4,451.25,451.5,450.25,451.25,21
20170901|2017-04-04 11:00,4,451,451.5,450.75,451.5,29
20170901|2017-04-04 11:30,4,451,451,449.75,450.75,34
20170901|2017-04-04 12:00,4,451,451,449.75,450,24
20170901|2017-04-04 12:30,4,450.25,451.25,449.75,451.25,45
20170901|2017-04-04 13:00,4,450.5,451.75,450,451.75,131
20170901|2017-04-04 19:00,5,452,452,452,452,1
20170901|2017-04-04 20:30,5,453.75,453.75,453.75,453.75,2
20170901|2017-04-04 23:00,5,453,453,452.5,452.5,2
20170901|2017-04-05 00:30,5,453.75,453.75,453.75,453.75,2
20170901|2017-04-05 01:30,5,454.25,454.5,454.25,454.5,4
20170901|2017-04-05 02:30,5,454.75,454.75,454.75,454.75,1
20170901|2017-04-05 03:00,5,455.5,455.5,455.5,455.5,8
20170901|2017-04-05 04:30,5,454.25,454.25,454.25,454.25,1
20170901|2017-04-05 05:00,5,454,454,454,454,2
20170901|2017-04-05 06:00,5,454.25,454.25,454.25,454.25,1
20170901|2017-04-05 07:00,5,454.75,454.75,454.75,454.75,2
20170901|2017-04-05 08:30,5,454.25,455.75,452.5,453,98
20170901|2017-04-05 09:00,5,452.75,452.75,451.75,452.25,29
20170901|2017-04-05 09:30,5,452,452.25,451.25,452.25,41
20170901|2017-04-05 10:00,5,452,453.5,452,453.5,40
20170901|2017-04-05 10:30,5,454,454,452.75,453.5,20
20170901|2017-04-05 11:00,5,452.25,453.25,452.25,453,75
20170901|2017-04-05 11:30,5,452.5,453.75,452.5,453.75,155
20170901|2017-04-05 12:00,5,453.5,453.5,452.75,453,31
20170901|2017-04-05 12:30,5,452.75,453.5,452.75,453,17
20170901|2017-04-05 13:00,5,453,454,453,453,126
20170901|2017-04-05 19:30,6,453.5,453.5,453.5,453.5,2
20170901|2017-04-05 20:30,6,453.5,453.5,453.5,453.5,2
20170901|2017-04-06 02:30,6,453.25,453.25,453.25,453.25,2
20170901|2017-04-06 08:30,6,454.25,454.5,450.75,451.5,127
20170901|2017-04-06 09:00,6,451.5,451.5,450.25,450.5,32
20170901|2017-04-06 09:30,6,449.75,450.25,449.75,450.25,12
20170901|2017-04-06 10:00,6,450.5,450.5,449.5,449.5,28
20170901|2017-04-06 10:30,6,450,450.5,448.5,448.5,75
20170901|2017-04-06 11:00,6,449.75,449.75,448.75,449,32
20170901|2017-04-06 11:30,6,448.5,448.75,448.25,448.25,29
20170901|2017-04-06 12:00,6,448.25,449,448.25,448.75,21
20170901|2017-04-06 12:30,6,448.75,449,448,449,45
20170901|2017-04-06 13:00,6,449,449.25,448.25,448.5,62
20170901|2017-04-06 19:00,7,450.25,450.5,450.25,450.5,16
20170901|2017-04-06 21:30,7,449,449,449,449,1
20170901|2017-04-07 02:30,7,448.75,448.75,448.75,448.75,3
20170901|2017-04-07 08:30,7,449,449,446.75,447,79
20170901|2017-04-07 09:00,7,446.75,447.25,446.25,446.25,43
20170901|2017-04-07 09:30,7,445.75,451,445.75,450.75,83
20170901|2017-04-07 10:00,7,451,451.5,449,449,64
20170901|2017-04-07 10:30,7,449.25,449.75,449,449,30
20170901|2017-04-07 11:00,7,449,450.75,449,450.5,55
20170901|2017-04-07 11:30,7,450.75,450.75,449.25,449.5,15
20170901|2017-04-07 12:00,7,449.5,449.75,449,449.25,42
20170901|2017-04-07 12:30,7,450.25,450.5,450,450.25,23
20170901|2017-04-07 13:00,7,449.75,450.5,448.5,450.25,77
20170901|2017-04-09 19:00,10,450.25,450.25,450.25,450.25,1
20170901|2017-04-09 22:30,10,448.75,448.75,448.75,448.75,1
20170901|2017-04-10 02:00,10,448.25,448.25,448.25,448.25,2
20170901|2017-04-10 03:00,10,447.75,447.75,447.75,447.75,2
20170901|2017-04-10 04:30,10,447.5,447.5,447.5,447.5,1
20170901|2017-04-10 05:30,10,446.75,446.75,446.75,446.75,1
20170901|2017-04-10 07:00,10,449.25,449.25,449.25,449.25,1
20170901|2017-04-10 08:30,10,448.75,449.75,448.25,449.5,135
20170901|2017-04-10 09:00,10,449.25,452,448.75,452,87
20170901|2017-04-10 09:30,10,451.75,452.5,450.75,451,41
20170901|2017-04-10 10:00,10,451.75,452,451,451.25,35
20170901|2017-04-10 10:30,10,451.75,453.25,451,453.25,51
20170901|2017-04-10 11:00,10,453.25,454,452.5,452.5,11
20170901|2017-04-10 11:30,10,452.5,453.25,452.25,452.25,10
20170901|2017-04-10 12:00,10,452.5,453,452.25,452.75,56
20170901|2017-04-10 12:30,10,453.25,453.5,453,453.5,20
20170901|2017-04-10 13:00,10,452.75,454.25,452.75,452.75,65
20170901|2017-04-10 22:30,11,454.25,454.25,454.25,454.25,1
20170901|2017-04-11 00:00,11,454.25,454.25,454.25,454.25,10
20170901|2017-04-11 02:30,11,453.5,453.5,453.25,453.25,2
20170901|2017-04-11 03:00,11,453,453,453,453,1
20170901|2017-04-11 03:30,11,452.75,452.75,452.5,452.5,5
20170901|2017-04-11 04:00,11,452.25,452.25,452.25,452.25,4
20170901|2017-04-11 04:30,11,452.25,452.25,452.25,452.25,1
20170901|2017-04-11 05:00,11,452,452,451.75,452,26
20170901|2017-04-11 05:30,11,451.25,451.25,451.25,451.25,41
20170901|2017-04-11 06:00,11,451.25,451.25,451.25,451.25,83
20170901|2017-04-11 06:30,11,451.25,451.25,451.25,451.25,61
20170901|2017-04-11 07:00,11,451.25,451.5,451.25,451.5,31
20170901|2017-04-11 07:30,11,451.25,451.25,451.25,451.25,12
20170901|2017-04-11 08:30,11,451.75,453.75,450.5,453,100
20170901|2017-04-11 09:00,11,453,453.5,452,452.5,106
20170901|2017-04-11 09:30,11,452,452.75,452,452.75,28
20170901|2017-04-11 10:00,11,452.75,453.25,452.75,453,110
20170901|2017-04-11 10:30,11,452.75,453.5,452.5,453.5,39
20170901|2017-04-11 11:00,11,452.5,452.5,448.75,451.75,117
20170901|2017-04-11 11:30,11,452,453,452,452,33
20170901|2017-04-11 12:00,11,452.75,457,452.75,456.75,47
20170901|2017-04-11 12:30,11,457,457.5,456.25,456.25,18
20170901|2017-04-11 13:00,11,456.5,458.5,456.5,457.5,157
20170901|2017-04-11 19:00,12,458.25,458.5,458.25,458.5,12
20170901|2017-04-11 22:00,12,457.5,457.5,457.5,457.5,3
20170901|2017-04-12 00:00,12,457.25,457.25,457.25,457.25,2
20170901|2017-04-12 01:30,12,457.25,457.25,457.25,457.25,12
20170901|2017-04-12 03:30,12,458.25,458.25,458.25,458.25,1
20170901|2017-04-12 04:00,12,458.5,458.5,458.25,458.25,65
20170901|2017-04-12 05:00,12,458,458,457.25,457.75,104
20170901|2017-04-12 06:00,12,458.25,458.25,458.25,458.25,2
20170901|2017-04-12 07:30,12,457.25,457.25,457.25,457.25,6
20170901|2017-04-12 08:30,12,458,458.5,457.25,457.75,54
20170901|2017-04-12 09:00,12,458,458.75,458,458.75,35
20170901|2017-04-12 09:30,12,458.75,459,458.5,459,66
20170901|2017-04-12 10:00,12,459.25,459.25,458.25,458.75,35
20170901|2017-04-12 10:30,12,458.75,459.25,458.25,458.75,46
20170901|2017-04-12 11:00,12,459,459,458.75,458.75,63
20170901|2017-04-12 11:30,12,459.25,459.5,458.75,458.75,9
20170901|2017-04-12 12:00,12,459,460.75,459,460.25,42
20170901|2017-04-12 12:30,12,460.25,460.75,459,459.25,44
20170901|2017-04-12 13:00,12,459.25,459.25,457.5,458.25,132
20170901|2017-04-12 20:00,13,458.25,459.75,458.25,459.75,4
20170901|2017-04-13 02:00,13,460.5,460.5,460.5,460.5,1
20170901|2017-04-13 04:00,13,460,460,460,460,2
20170901|2017-04-13 04:30,13,460,460,459.75,459.75,6
20170901|2017-04-13 06:00,13,460.25,460.25,460,460,3
20170901|2017-04-13 07:00,13,459.5,459.5,459.5,459.5,1
20170901|2017-04-13 07:30,13,459.25,459.25,459,459,5
20170901|2017-04-13 08:30,13,459.5,460.25,457.5,458.5,60
20170901|2017-04-13 09:00,13,458.25,458.75,454,456.25,214
20170901|2017-04-13 09:30,13,456.75,457.25,455.5,456.75,35
20170901|2017-04-13 10:00,13,456.75,459,456.75,459,22
20170901|2017-04-13 10:30,13,459,459,456.5,456.5,40
20170901|2017-04-13 11:00,13,456.5,457,455.75,456.75,26
20170901|2017-04-13 11:30,13,456.25,456.75,456,456,10
20170901|2017-04-13 12:00,13,456,456,455,455.25,38
20170901|2017-04-13 12:30,13,455.75,456.5,455.75,456,29
20170901|2017-04-13 13:00,13,456.25,456.5,455.25,456,244
20170901|2017-04-16 22:00,17,454.5,454.5,454.5,454.5,2
20170901|2017-04-17 02:00,17,455,455,455,455,6
20170901|2017-04-17 04:30,17,453.75,453.75,453.75,453.75,5
20170901|2017-04-17 05:00,17,454.25,454.25,454.25,454.25,7
20170901|2017-04-17 06:30,17,453,453,453,453,3
20170901|2017-04-17 07:00,17,453,453,453,453,9
20170901|2017-04-17 07:30,17,452.75,452.75,452.75,452.75,2
20170901|2017-04-17 08:30,17,452.5,453.5,449.75,451.25,97
20170901|2017-04-17 09:00,17,451.25,451.25,450.75,451.25,23
20170901|2017-04-17 09:30,17,451.75,452,449,449.25,106
20170901|2017-04-17 10:00,17,449.5,449.5,447.5,448.5,58
20170901|2017-04-17 10:30,17,448.5,448.5,448,448,46
20170901|2017-04-17 11:00,17,448,448.25,446.5,446.5,25
20170901|2017-04-17 11:30,17,446.25,446.5,444.25,444.75,129
20170901|2017-04-17 12:00,17,444.5,446,444.5,445.5,49
20170901|2017-04-17 12:30,17,445.5,446,444.75,445.25,64
20170901|2017-04-17 13:00,17,444.75,445.75,444.75,444.75,475
20170901|2017-04-17 19:00,18,446,446,446,446,1
20170901|2017-04-17 22:00,18,445.75,445.75,445.75,445.75,1
20170901|2017-04-18 00:00,18,445.5,445.75,445.5,445.75,2
20170901|2017-04-18 02:00,18,445.75,445.75,445.75,445.75,2
20170901|2017-04-18 02:30,18,445.5,445.5,445.5,445.5,1
20170901|2017-04-18 03:00,18,446.25,446.25,446.25,446.25,4
20170901|2017-04-18 03:30,18,446.75,446.75,446.75,446.75,1
20170901|2017-04-18 04:00,18,446.75,447,446.5,447,12
20170901|2017-04-18 04:30,18,447,447,446.5,446.5,4
20170901|2017-04-18 05:00,18,447,447,447,447,2
20170901|2017-04-18 05:30,18,446.5,446.5,446.5,446.5,2
20170901|2017-04-18 06:30,18,447.5,447.5,447.25,447.25,11
20170901|2017-04-18 07:00,18,447,447,447,447,1
20170901|2017-04-18 08:30,18,447,447,445.5,445.75,108
20170901|2017-04-18 09:00,18,446,446.5,444.25,444.25,94
20170901|2017-04-18 09:30,18,444.25,447.25,444.25,447.25,115
20170901|2017-04-18 10:00,18,447.5,447.5,445.75,445.75,102
20170901|2017-04-18 10:30,18,445.5,446.25,445.25,446.25,31
20170901|2017-04-18 11:00,18,446.25,446.5,445,445,69
20170901|2017-04-18 11:30,18,444.75,444.75,443.25,443.75,107
20170901|2017-04-18 12:00,18,444,444.75,443.75,444.25,71
20170901|2017-04-18 12:30,18,444.25,445.5,443.75,445.25,90
20170901|2017-04-18 13:00,18,445.25,448.25,445,446.5,382
20170901|2017-04-18 21:30,19,447,447,447,447,1
20170901|2017-04-19 02:00,19,446.75,446.75,446.75,446.75,2
20170901|2017-04-19 02:30,19,446,446,446,446,2
20170901|2017-04-19 04:00,19,446.5,446.5,446.5,446.5,1
20170901|2017-04-19 05:00,19,447.25,447.25,447.25,447.25,1
20170901|2017-04-19 06:00,19,447.25,447.25,447.25,447.25,4
20170901|2017-04-19 07:00,19,447.5,447.5,447.5,447.5,2
20170901|2017-04-19 08:30,19,447.5,452.5,447.5,450.75,215
20170901|2017-04-19 09:00,19,450.5,450.75,449.5,449.75,64
20170901|2017-04-19 09:30,19,450.25,450.5,449,449,54
20170901|2017-04-19 10:00,19,448.75,449,448,448.5,89
20170901|2017-04-19 10:30,19,448.25,449.25,448,449,75
20170901|2017-04-19 11:00,19,449,450,448.75,449.75,51
20170901|2017-04-19 11:30,19,450.25,450.25,448.75,448.75,31
20170901|2017-04-19 12:00,19,448.5,448.5,447.75,447.75,41
20170901|2017-04-19 12:30,19,447.75,447.75,446.25,446.5,34
20170901|2017-04-19 13:00,19,446,446.25,444.5,445.75,218
20170901|2017-04-19 19:00,20,445.75,445.75,445.25,445.5,47
20170901|2017-04-19 21:30,20,446.25,446.25,446.25,446.25,1
20170901|2017-04-20 01:00,20,446.75,446.75,446.75,446.75,11
20170901|2017-04-20 02:00,20,447.5,448.25,447.5,448.25,11
20170901|2017-04-20 02:30,20,447.75,447.75,447.25,447.25,11
20170901|2017-04-20 03:00,20,447.5,448.25,447.5,448.25,7
20170901|2017-04-20 04:00,20,447,447,446.75,446.75,6
20170901|2017-04-20 07:00,20,447.25,447.25,447.25,447.25,1
20170901|2017-04-20 08:30,20,447.25,448,445.25,445.5,102
20170901|2017-04-20 09:00,20,445,445,442.25,442.5,134
20170901|2017-04-20 09:30,20,442.25,442.25,439.75,440,330
20170901|2017-04-20 10:00,20,439.75,441,438.5,439.75,125
20170901|2017-04-20 10:30,20,439.5,439.5,438.5,438.75,53
20170901|2017-04-20 11:00,20,438,438.75,437.75,438.25,95
20170901|2017-04-20 11:30,20,438,438,435.75,436.25,342
20170901|2017-04-20 12:00,20,436,436.5,434.5,434.75,314
20170901|2017-04-20 12:30,20,434.5,434.5,433,433.75,324
20170901|2017-04-20 13:00,20,433.75,433.75,431.25,431.75,299
20170901|2017-04-20 19:00,21,431.75,431.75,431.75,431.75,13
20170901|2017-04-20 19:30,21,431.75,431.75,431.5,431.75,16
20170901|2017-04-20 20:00,21,431.75,432,431.5,432,150
20170901|2017-04-20 20:30,21,432.25,432.25,430.75,431,106
20170901|2017-04-20 21:00,21,431.5,432.5,431.5,432.5,10
20170901|2017-04-20 22:00,21,431.75,431.75,431.75,431.75,8
20170901|2017-04-20 23:00,21,431.5,431.5,431.5,431.5,2
20170901|2017-04-21 00:00,21,432.5,432.5,432.5,432.5,2
20170901|2017-04-21 02:00,21,431.25,431.25,431,431,4
20170901|2017-04-21 03:00,21,432.75,433.25,432.75,433.25,3
20170901|2017-04-21 05:00,21,433,433,433,433,1
20170901|2017-04-21 05:30,21,433,433,433,433,2
20170901|2017-04-21 06:00,21,433,433.25,432.75,432.75,171
20170901|2017-04-21 06:30,21,432.75,433,432.75,433,11
20170901|2017-04-21 07:00,21,432.75,432.75,432.75,432.75,1
20170901|2017-04-21 07:30,21,432.5,432.5,429.5,431,246
20170901|2017-04-21 08:30,21,431,432.5,430,430.75,417
20170901|2017-04-21 09:00,21,430.25,430.5,429,430.25,265
20170901|2017-04-21 09:30,21,430,430,428,429.5,183
20170901|2017-04-21 10:00,21,429.5,431.25,429.25,431.25,122
20170901|2017-04-21 10:30,21,431,432.5,430.25,432,94
20170901|2017-04-21 11:00,21,432,433.25,431.75,432.25,118
20170901|2017-04-21 11:30,21,432.25,432.5,431.75,432,46
20170901|2017-04-21 12:00,21,431.75,433.5,431.5,433.25,131
20170901|2017-04-21 12:30,21,433,435.75,432.25,435.5,151
20170901|2017-04-21 13:00,21,435.5,436,433,433.25,251
20170901|2017-04-23 19:00,24,435.75,435.75,435.5,435.5,6
20170901|2017-04-23 19:30,24,436.25,436.25,435.5,435.5,10
20170901|2017-04-23 20:00,24,435.25,435.75,434.75,435.75,50
20170901|2017-04-23 20:30,24,435.5,435.5,435.25,435.5,25
20170901|2017-04-23 21:00,24,435.75,435.75,435.75,435.75,12
20170901|2017-04-24 00:30,24,436.25,436.25,436.25,436.25,1
20170901|2017-04-24 01:30,24,436.5,436.75,436.5,436.75,9
20170901|2017-04-24 02:00,24,436.5,436.5,436.5,436.5,1
20170901|2017-04-24 02:30,24,436.25,436.25,436.25,436.25,2
20170901|2017-04-24 03:30,24,436.25,436.25,436.25,436.25,3
20170901|2017-04-24 04:00,24,436.5,436.5,436.5,436.5,1
20170901|2017-04-24 05:00,24,436.25,436.25,436.25,436.25,1
20170901|2017-04-24 05:30,24,436.5,436.5,436.5,436.5,2
20170901|2017-04-24 06:00,24,436.75,436.75,436.75,436.75,9
20170901|2017-04-24 07:00,24,436.75,436.75,436.75,436.75,10
20170901|2017-04-24 07:30,24,437.25,437.25,437.25,437.25,7
20170901|2017-04-24 08:30,24,436.5,436.5,432.25,432.25,680
20170901|2017-04-24 09:00,24,433.25,433.5,432.25,432.25,48
20170901|2017-04-24 09:30,24,433,433,431.75,432.25,55
20170901|2017-04-24 10:00,24,431.5,431.5,431,431,40
20170901|2017-04-24 10:30,24,430.75,431,429.5,430.75,56
20170901|2017-04-24 11:00,24,430.5,431.5,430,430.5,112
20170901|2017-04-24 11:30,24,430,431.25,429.75,430.25,204
20170901|2017-04-24 12:00,24,430.25,430.75,430,430.75,80
20170901|2017-04-24 12:30,24,430.75,432,430.5,431,150
20170901|2017-04-24 13:00,24,431,431.25,430,431,166
20170901|2017-04-24 19:00,25,431.75,432.25,431.25,431.75,47
20170901|2017-04-24 19:30,25,431.25,431.25,431.25,431.25,13
20170901|2017-04-24 20:00,25,431.25,431.25,431.25,431.25,5
20170901|2017-04-24 20:30,25,431.25,431.25,431.25,431.25,1
20170901|2017-04-24 21:30,25,431.25,431.25,431.25,431.25,2
20170901|2017-04-24 22:00,25,431,431,431,431,1
20170901|2017-04-24 23:00,25,430.75,430.75,430.75,430.75,1
20170901|2017-04-25 02:00,25,430.75,430.75,430.5,430.5,2
20170901|2017-04-25 03:00,25,430.25,431,430,430.75,15
20170901|2017-04-25 03:30,25,430.75,431,430.75,430.75,6
20170901|2017-04-25 04:00,25,430.5,430.5,430.25,430.25,7
20170901|2017-04-25 05:00,25,431.75,432,431.75,432,30
20170901|2017-04-25 06:00,25,431.25,431.25,431.25,431.25,1
20170901|2017-04-25 07:00,25,430.5,430.75,429.75,430.25,37
20170901|2017-04-25 07:30,25,430.25,430.5,430.25,430.5,10
20170901|2017-04-25 08:30,25,430.5,430.75,428.5,429.25,133
20170901|2017-04-25 09:00,25,429.75,434.25,429.75,432.75,362
20170901|2017-04-25 09:30,25,432.75,434.5,432.75,434.25,244
20170901|2017-04-25 10:00,25,434.25,435.5,434.25,435.25,194
20170901|2017-04-25 10:30,25,435.5,437,434.75,436.5,77
20170901|2017-04-25 11:00,25,436.5,436.5,435,435,146
20170901|2017-04-25 11:30,25,435.25,436,434.5,435.75,196
20170901|2017-04-25 12:00,25,435.75,436.75,435.25,436.5,40
20170901|2017-04-25 12:30,25,436.5,442,436.5,442,137
20170901|2017-04-25 13:00,25,441.25,441.75,439.5,440.5,474
20170901|2017-04-25 19:00,26,442.5,442.75,442.25,442.75,7
20170901|2017-04-25 19:30,26,442.75,442.75,442.75,442.75,5
20170901|2017-04-25 21:30,26,442.25,442.25,442.25,442.25,4
20170901|2017-04-25 22:00,26,442.25,442.5,442.25,442.5,10
20170901|2017-04-25 22:30,26,442.5,442.75,442.5,442.75,4
20170901|2017-04-25 23:30,26,442.75,442.75,442.75,442.75,1
20170901|2017-04-26 00:30,26,443,443.25,443,443.25,26
20170901|2017-04-26 01:00,26,443,443.25,443,443.25,6
20170901|2017-04-26 01:30,26,443.25,443.5,443.25,443.5,6
20170901|2017-04-26 02:00,26,442.5,442.5,442.5,442.5,1
20170901|2017-04-26 02:30,26,442.25,442.25,442,442,2
20170901|2017-04-26 03:00,26,442,442,441.5,441.75,18
20170901|2017-04-26 03:30,26,442,442,442,442,5
20170901|2017-04-26 04:30,26,441.5,441.75,441.5,441.75,5
20170901|2017-04-26 05:00,26,442.25,442.5,442.25,442.5,7
20170901|2017-04-26 06:30,26,442.5,443.25,442.5,443,5
20170901|2017-04-26 07:00,26,443,443,442.5,442.5,6
20170901|2017-04-26 07:30,26,442.25,442.25,442,442.25,8
20170901|2017-04-26 08:30,26,442.25,446.5,441.75,446,340
20170901|2017-04-26 09:00,26,446,446.25,443.25,444,184
20170901|2017-04-26 09:30,26,444,445.75,444,445.25,58
20170901|2017-04-26 10:00,26,445.5,445.5,444.75,445.5,105
20170901|2017-04-26 10:30,26,445,445.75,444.75,445.75,32
20170901|2017-04-26 11:00,26,446,446.5,446,446.25,50
20170901|2017-04-26 11:30,26,446,446.25,442.25,442.25,169
20170901|2017-04-26 12:00,26,441.5,441.5,437.5,438.5,145
20170901|2017-04-26 12:30,26,438.5,441,438,441,59
20170901|2017-04-26 13:00,26,440.75,442.25,439.5,441.75,172
20170901|2017-04-26 19:00,27,443.25,443.75,442,442.25,34
20170901|2017-04-26 19:30,27,442.5,442.75,441,441,74
20170901|2017-04-26 20:00,27,441.25,441.25,440.75,440.75,23
20170901|2017-04-26 20:30,27,440.5,440.5,440.25,440.25,21
20170901|2017-04-26 21:00,27,440.75,441,440.75,440.75,12
20170901|2017-04-26 21:30,27,441,441.25,441,441.25,5
20170901|2017-04-27 02:30,27,440.75,440.75,440.75,440.75,3
20170901|2017-04-27 03:00,27,441.25,441.25,441.25,441.25,2
20170901|2017-04-27 03:30,27,441.25,441.75,441.25,441.75,4
20170901|2017-04-27 04:00,27,442.25,442.5,442.25,442.5,5
20170901|2017-04-27 04:30,27,443,443.5,443,443.25,6
20170901|2017-04-27 06:00,27,442.5,443.75,442.5,443.75,61
20170901|2017-04-27 06:30,27,444,444,443.25,443.5,4
20170901|2017-04-27 07:00,27,442.75,446.5,442.75,446,222
20170901|2017-04-27 07:30,27,445.5,445.75,445.5,445.75,14
20170901|2017-04-27 08:30,27,446,447.25,442.25,444.5,316
20170901|2017-04-27 09:00,27,444.5,444.75,441.25,443.25,65
20170901|2017-04-27 09:30,27,443.5,445.25,443,445.25,88
20170901|2017-04-27 10:00,27,445,446.25,444.25,445.75,171
20170901|2017-04-27 10:30,27,445.25,445.75,444.25,445,201
20170901|2017-04-27 11:00,27,445,445,444.25,444.75,108
20170901|2017-04-27 11:30,27,445,448,445,448,220
20170901|2017-04-27 12:00,27,447.75,449.75,447.75,449.25,176
20170901|2017-04-27 12:30,27,449,450.75,448.75,450.25,76
20170901|2017-04-27 13:00,27,450.5,452,448.5,448.5,351
20170901|2017-04-27 19:00,28,449.25,450.25,449.25,450.25,2
20170901|2017-04-27 20:30,28,451.75,452.5,451.75,452.5,8
20170901|2017-04-27 21:00,28,452.75,453.25,452.75,452.75,12
20170901|2017-04-27 21:30,28,453,453.75,453,453.75,41
20170901|2017-04-27 22:00,28,453.5,453.5,453,453,30
20170901|2017-04-27 22:30,28,452.75,452.75,452.75,452.75,3
20170901|2017-04-28 01:00,28,452.5,452.5,452.5,452.5,6
20170901|2017-04-28 01:30,28,452.5,452.75,452.5,452.75,5
20170901|2017-04-28 02:00,28,453,453,453,453,1
20170901|2017-04-28 02:30,28,453,453.25,452.75,453.25,7
20170901|2017-04-28 03:00,28,453.25,453.25,453.25,453.25,1
20170901|2017-04-28 03:30,28,453.5,453.5,453.5,453.5,5
20170901|2017-04-28 04:00,28,453.25,453.25,452.25,452.25,20
20170901|2017-04-28 04:30,28,452.75,452.75,452.25,452.25,12
20170901|2017-04-28 05:00,28,452,452,451.75,451.75,2
20170901|2017-04-28 05:30,28,451.5,451.75,451.25,451.5,23
20170901|2017-04-28 06:00,28,451.25,452,451.25,452,44
20170901|2017-04-28 06:30,28,451.75,453,451.25,452.5,39
20170901|2017-04-28 07:00,28,452.25,453,452.25,453,12
20170901|2017-04-28 07:30,28,453,453.25,453,453.25,5
20170901|2017-04-28 08:30,28,454,455,450,451.75,658
20170901|2017-04-28 09:00,28,451.75,452.75,450.5,450.75,299
20170901|2017-04-28 09:30,28,451,451.75,449.75,450.75,383
20170901|2017-04-28 10:00,28,450.75,451.5,448.75,449.5,215
20170901|2017-04-28 10:30,28,449.5,452,449.25,451.75,61
20170901|2017-04-28 11:00,28,451.5,452,450.75,452,101
20170901|2017-04-28 11:30,28,452.25,453,452,452.25,77
20170901|2017-04-28 12:00,28,452.25,452.25,451,451,96
20170901|2017-04-28 12:30,28,450.75,451.25,449.5,450,112
20170901|2017-04-28 13:00,28,450.25,453,450.25,452.25,344
20170901|2017-04-30 19:00,1,460.5,468,459.5,465.5,180
20170901|2017-04-30 19:30,1,466.25,467.5,466,466.75,63
20170901|2017-04-30 20:00,1,466.75,467,466.5,467,29
20170901|2017-04-30 20:30,1,466.5,466.75,466.5,466.5,5
20170901|2017-04-30 21:00,1,466,466.25,465.75,466,16
20170901|2017-04-30 21:30,1,466.5,466.5,466.5,466.5,2
20170901|2017-04-30 22:30,1,466.75,467.25,466.75,467,210
20170901|2017-04-30 23:00,1,467,467.25,466.5,467.25,8
20170901|2017-04-30 23:30,1,467.25,468,467.25,467.75,29
20170901|2017-05-01 00:00,1,467.75,467.75,467.75,467.75,2
20170901|2017-05-01 00:30,1,467.75,467.75,466.5,466.5,17
20170901|2017-05-01 01:00,1,466.75,467,466.75,467,5
20170901|2017-05-01 01:30,1,467.25,467.5,467.25,467.5,3
20170901|2017-05-01 02:00,1,467.5,467.5,467,467,8
20170901|2017-05-01 02:30,1,467.75,467.75,467.75,467.75,1
20170901|2017-05-01 03:00,1,467.75,467.75,467.75,467.75,1
20170901|2017-05-01 03:30,1,467.75,467.75,467.75,467.75,1
20170901|2017-05-01 04:00,1,468,468,467.5,467.5,10
20170901|2017-05-01 04:30,1,467.25,467.25,467,467,6
20170901|2017-05-01 05:00,1,466.5,466.5,465.75,465.75,13
20170901|2017-05-01 05:30,1,465.5,465.5,465.5,465.5,14
20170901|2017-05-01 06:00,1,465.25,465.25,464.25,465,22
20170901|2017-05-01 06:30,1,465.25,467.25,465.25,467,22
20170901|2017-05-01 07:00,1,467.25,467.25,466.5,467,24
20170901|2017-05-01 07:30,1,466.75,468,466.75,468,35
20170901|2017-05-01 08:30,1,470.5,472.25,466.75,470.25,718
20170901|2017-05-01 09:00,1,470.5,473.5,469.75,473,596
20170901|2017-05-01 09:30,1,473.25,474.25,471,472,466
20170901|2017-05-01 10:00,1,472,475.5,472,474.25,386
20170901|2017-05-01 10:30,1,474.5,477,474.25,475.25,415
20170901|2017-05-01 11:00,1,475.5,479,475.5,478,369
20170901|2017-05-01 11:30,1,478.25,479.75,477.25,478.5,203
20170901|2017-05-01 12:00,1,478.5,478.75,477.25,478.5,352
20170901|2017-05-01 12:30,1,478.5,480,478.5,479.75,492
20170901|2017-05-01 13:00,1,479.75,480.25,476,476.75,451
20170901|2017-05-01 19:00,2,479.5,480.5,479.5,480,75
20170901|2017-05-01 19:30,2,480.25,480.25,479.75,480,32
20170901|2017-05-01 20:00,2,480,483.25,480,483.25,101
20170901|2017-05-01 20:30,2,483.5,485.75,483.5,485.5,141
20170901|2017-05-01 21:00,2,485.5,485.75,484.5,485.25,138
20170901|2017-05-01 21:30,2,485.5,486.25,485.5,486,57
20170901|2017-05-01 22:00,2,486.25,486.75,486.25,486.5,44
20170901|2017-05-01 22:30,2,486.75,486.75,486.5,486.75,89
20170901|2017-05-01 23:00,2,486.75,487.75,486.75,487.75,37
20170901|2017-05-01 23:30,2,487.75,487.75,487.5,487.75,35
20170901|2017-05-02 00:00,2,487.5,487.75,487.5,487.5,57
20170901|2017-05-02 00:30,2,487.5,487.75,487.5,487.75,27
20170901|2017-05-02 01:00,2,487.75,487.75,487,487.25,98
20170901|2017-05-02 01:30,2,487.5,487.5,486.75,486.75,79
20170901|2017-05-02 02:00,2,486.75,487,486.5,487,56
20170901|2017-05-02 02:30,2,487,487.25,487,487.25,15
20170901|2017-05-02 03:00,2,487.75,488.5,487.75,488.5,17
20170901|2017-05-02 03:30,2,488.25,488.25,486.5,486.5,9
20170901|2017-05-02 04:00,2,486.25,486.5,485.75,485.75,49
20170901|2017-05-02 04:30,2,486,486,485.5,485.75,46
20170901|2017-05-02 05:00,2,485.75,486.75,485.75,486.5,32
20170901|2017-05-02 05:30,2,486.5,486.5,486.25,486.5,10
20170901|2017-05-02 06:00,2,486.5,486.5,485,485.5,44
20170901|2017-05-02 06:30,2,485.5,485.5,485,485,25
20170901|2017-05-02 07:00,2,485,485,483.25,483.25,75
20170901|2017-05-02 07:30,2,482.75,483,482,483,52
20170901|2017-05-02 08:30,2,482.5,485.75,479.5,485,696
20170901|2017-05-02 09:00,2,484.75,486.5,483.5,483.5,665
20170901|2017-05-02 09:30,2,483.75,486.25,483.5,484.25,396
20170901|2017-05-02 10:00,2,484,486.5,484,485.75,268
20170901|2017-05-02 10:30,2,485.75,486.5,483,483.25,350
20170901|2017-05-02 11:00,2,483.25,483.25,476.5,478.5,546
20170901|2017-05-02 11:30,2,478.25,482,478.25,482,214
20170901|2017-05-02 12:00,2,481.75,484.5,481.75,484,300
20170901|2017-05-02 12:30,2,484,484.75,482.75,483.25,289
20170901|2017-05-02 13:00,2,483,483.5,480,481,426
20170901|2017-05-02 19:00,3,481.75,481.75,478.25,479.25,94
20170901|2017-05-02 19:30,3,479.25,479.5,479.25,479.5,4
20170901|2017-05-02 20:00,3,479.75,480,479.5,480,18
20170901|2017-05-02 20:30,3,480.25,481,480.25,480.5,31
20170901|2017-05-02 21:00,3,480.5,480.75,480.5,480.75,12
20170901|2017-05-02 21:30,3,481.25,481.5,481.25,481.25,12
20170901|2017-05-02 22:00,3,481,481.25,480.5,480.5,34
20170901|2017-05-03 00:30,3,480,480.25,480,480.25,6
20170901|2017-05-03 01:30,3,479.25,479.25,479.25,479.25,3
20170901|2017-05-03 02:00,3,479.25,479.25,477.25,477.5,37
20170901|2017-05-03 02:30,3,477.25,477.25,477.25,477.25,1
20170901|2017-05-03 03:00,3,477.25,477.25,475.75,476,85
20170901|2017-05-03 03:30,3,475.75,475.75,475.25,475.75,26
20170901|2017-05-03 04:00,3,476,476.25,476,476.25,16
20170901|2017-05-03 04:30,3,475.75,475.75,475.75,475.75,4
20170901|2017-05-03 05:00,3,475.25,475.5,474.5,474.5,42
20170901|2017-05-03 05:30,3,474.5,474.75,474.25,474.75,34
20170901|2017-05-03 06:00,3,475.75,475.75,475.75,475.75,2
20170901|2017-05-03 06:30,3,474.5,474.5,473.75,474.5,27
20170901|2017-05-03 07:00,3,473.75,474.75,472,473.75,61
20170901|2017-05-03 07:30,3,474,474.75,474,474.5,45
20170901|2017-05-03 08:30,3,474,477.5,473.75,476.75,551
20170901|2017-05-03 09:00,3,477,481.25,476.75,480.25,297
20170901|2017-05-03 09:30,3,480.5,483.5,480.5,481.25,356
20170901|2017-05-03 10:00,3,482,484,481.75,483,278
20170901|2017-05-03 10:30,3,482.5,482.5,474.75,478.5,580
20170901|2017-05-03 11:00,3,478.25,481,478.25,481,86
20170901|2017-05-03 11:30,3,481.25,483.25,481.25,482.5,162
20170901|2017-05-03 12:00,3,482.25,482.5,477.5,479,324
20170901|2017-05-03 12:30,3,478.75,480.25,477.75,478.25,172
20170901|2017-05-03 13:00,3,478.5,479.75,477.5,478.75,357
20170901|2017-05-03 19:00,4,478.75,479.75,478,479,41
20170901|2017-05-03 19:30,4,480,480,479.75,479.75,6
20170901|2017-05-03 20:00,4,479.25,479.25,478.25,478.75,61
20170901|2017-05-03 20:30,4,478.75,478.75,478,478,18
20170901|2017-05-03 21:30,4,478,478,477.5,477.5,2
20170901|2017-05-03 22:30,4,476,476,476,476,7
20170901|2017-05-03 23:00,4,476.25,476.25,475.75,475.75,8
20170901|2017-05-03 23:30,4,475.75,475.75,475.75,475.75,1
20170901|2017-05-04 00:00,4,475.75,475.75,475.75,475.75,1
20170901|2017-05-04 00:30,4,475.5,475.5,475.25,475.5,7
20170901|2017-05-04 01:00,4,475,475.25,474,474,7
20170901|2017-05-04 01:30,4,473.75,474.25,473.75,474.25,12
20170901|2017-05-04 02:00,4,473.75,473.75,473.5,473.75,6
20170901|2017-05-04 02:30,4,473.25,474.75,473.25,474.75,36
20170901|2017-05-04 03:00,4,474.25,474.25,473.75,474,8
20170901|2017-05-04 03:30,4,474,474,474,474,3
20170901|2017-05-04 04:00,4,474.25,474.5,474.25,474.5,10
20170901|2017-05-04 04:30,4,474,474,474,474,1
20170901|2017-05-04 05:00,4,473.5,473.75,473.5,473.75,32
20170901|2017-05-04 05:30,4,474,474,473.5,474,16
20170901|2017-05-04 06:00,4,474,474.25,473.75,473.75,32
20170901|2017-05-04 06:30,4,473.75,474,473.75,473.75,8
20170901|2017-05-04 07:00,4,474,474,474,474,5
20170901|2017-05-04 07:30,4,473.25,474.5,473.25,473.75,29
20170901|2017-05-04 08:30,4,472.75,474.25,468,471,751
20170901|2017-05-04 09:00,4,471,472,470.25,471.25,235
20170901|2017-05-04 09:30,4,471.5,472,468,468,280
20170901|2017-05-04 10:00,4,468,468,461.25,464.25,863
20170901|2017-05-04 10:30,4,463.75,466,463,465.5,282
20170901|2017-05-04 11:00,4,465.75,467,464.5,466.25,210
20170901|2017-05-04 11:30,4,466,467.25,465.75,466.75,154
20170901|2017-05-04 12:00,4,466.5,467,464.75,465,71
20170901|2017-05-04 12:30,4,464.75,465,461,461.25,202
20170901|2017-05-04 13:00,4,461.25,461.25,459.25,460.25,596
20170901|2017-05-04 19:00,5,460.75,461.75,460.75,461.75,18
20170901|2017-05-04 20:00,5,459.5,459.5,459,459,5
20170901|2017-05-04 21:00,5,461.5,461.5,461.5,461.5,1
20170901|2017-05-04 21:30,5,460.75,460.75,460.75,460.75,1
20170901|2017-05-04 22:00,5,460.5,460.5,460,460,5
20170901|2017-05-04 22:30,5,459.75,459.75,459.5,459.5,13
20170901|2017-05-05 00:00,5,459.25,459.25,459.25,459.25,1
20170901|2017-05-05 00:30,5,459.25,459.25,459.25,459.25,4
20170901|2017-05-05 01:30,5,459.25,459.25,459.25,459.25,1
20170901|2017-05-05 02:00,5,459.5,460.25,459.5,460.25,50
20170901|2017-05-05 02:30,5,460.25,460.5,460.25,460.5,17
20170901|2017-05-05 03:00,5,461,461,461,461,11
20170901|2017-05-05 03:30,5,462,462,462,462,1
20170901|2017-05-05 04:00,5,462.5,462.5,462.5,462.5,4
20170901|2017-05-05 04:30,5,463.5,463.75,463.5,463.75,3
20170901|2017-05-05 05:00,5,463.5,464.75,463.5,464,49
20170901|2017-05-05 05:30,5,463.75,464,463.25,464,24
20170901|2017-05-05 06:30,5,463.75,464,463.75,464,25
20170901|2017-05-05 07:00,5,464,464,463.75,464,23
20170901|2017-05-05 07:30,5,464,464,463.25,463.25,14
20170901|2017-05-05 08:30,5,464.75,466,463.75,465.25,394
20170901|2017-05-05 09:00,5,465.5,466,465.25,465.75,72
20170901|2017-05-05 09:30,5,466,467,465.5,466.25,132
20170901|2017-05-05 10:00,5,466.5,466.75,464.5,465,116
20170901|2017-05-05 10:30,5,465.5,467.5,465.25,467.25,74
20170901|2017-05-05 11:00,5,467.5,468,467,467.75,32
20170901|2017-05-05 11:30,5,467.25,468,466.75,467,236
20170901|2017-05-05 12:00,5,467,467.5,466.5,466.75,141
20170901|2017-05-05 12:30,5,466.75,467.75,466.75,467.25,131
20170901|2017-05-05 13:00,5,467.5,468,465.75,467,231
20170901|2017-05-07 19:00,8,464.25,464.5,464.25,464.5,6
20170901|2017-05-07 20:00,8,465,465.25,464.75,464.75,21
20170901|2017-05-07 20:30,8,464.75,465,464.5,464.75,67
20170901|2017-05-07 21:00,8,464.75,465,464.25,464.25,20
20170901|2017-05-07 21:30,8,464.5,464.5,464.5,464.5,1
20170901|2017-05-07 22:30,8,464.5,464.5,464.5,464.5,1
20170901|2017-05-07 23:00,8,465,465,465,465,1
20170901|2017-05-07 23:30,8,465.25,465.25,465.25,465.25,1
20170901|2017-05-08 01:00,8,466,466,465.25,465.25,4
20170901|2017-05-08 01:30,8,465.25,465.25,465,465,4
20170901|2017-05-08 02:00,8,465,465.25,465,465.25,4
20170901|2017-05-08 02:30,8,465.25,465.25,465.25,465.25,1
20170901|2017-05-08 03:00,8,465.25,465.25,465,465.25,10
20170901|2017-05-08 03:30,8,465,465.25,464.25,464.25,18
20170901|2017-05-08 04:00,8,464.25,464.75,464,464.5,75
20170901|2017-05-08 04:30,8,464.25,464.25,464,464,11
20170901|2017-05-08 05:00,8,464.25,464.75,464.25,464.75,7
20170901|2017-05-08 05:30,8,464.75,465,464.5,464.5,16
20170901|2017-05-08 06:00,8,464.5,464.75,464.25,464.75,7
20170901|2017-05-08 06:30,8,464.75,465.75,464.75,465.5,10
20170901|2017-05-08 07:00,8,464.75,465,464.75,465,26
20170901|2017-05-08 07:30,8,465.75,466.5,465.75,466,110
20170901|2017-05-08 08:30,8,464.75,466,463.25,463.25,320
20170901|2017-05-08 09:00,8,463,463.5,461,461.5,286
20170901|2017-05-08 09:30,8,461.25,464.75,461.25,463,131
20170901|2017-05-08 10:00,8,463.25,466.75,463.25,465.25,182
20170901|2017-05-08 10:30,8,464.75,465.25,464,464.25,70
20170901|2017-05-08 11:00,8,464,464,462.25,462.75,62
20170901|2017-05-08 11:30,8,462.5,462.5,461.25,461.5,33
20170901|2017-05-08 12:00,8,461.75,463,461.5,462.5,42
20170901|2017-05-08 12:30,8,462.25,462.5,461.75,461.75,45
20170901|2017-05-08 13:00,8,462,462.75,460.75,461.5,183
20170901|2017-05-08 19:00,9,461.25,461.25,461.25,461.25,1
20170901|2017-05-08 19:30,9,461.75,461.75,461.75,461.75,1
20170901|2017-05-08 21:00,9,461.5,461.5,461.5,461.5,1
20170901|2017-05-08 22:00,9,460.75,461,460.75,460.75,9
20170901|2017-05-08 22:30,9,460.5,460.75,460.5,460.75,10
20170901|2017-05-08 23:30,9,460.5,461,460.5,461,60
20170901|2017-05-09 00:00,9,460.75,460.75,460.75,460.75,11
20170901|2017-05-09 00:30,9,460.75,461,460.75,461,20
20170901|2017-05-09 01:00,9,461.25,461.5,461.25,461.5,22
20170901|2017-05-09 02:00,9,461.75,461.75,461.75,461.75,17
20170901|2017-05-09 02:30,9,461.5,461.5,461.5,461.5,6
20170901|2017-05-09 03:00,9,461.75,462,461.75,462,19
20170901|2017-05-09 03:30,9,461.75,462.5,461.75,462.25,18
20170901|2017-05-09 04:00,9,462,462,461.25,461.75,40
20170901|2017-05-09 04:30,9,461.75,461.75,461.5,461.5,7
20170901|2017-05-09 05:00,9,462.25,462.25,462.25,462.25,34
20170901|2017-05-09 05:30,9,462.5,462.5,462.25,462.25,17
20170901|2017-05-09 07:00,9,462,462,462,462,1
20170901|2017-05-09 07:30,9,462,462,462,462,4
20170901|2017-05-09 08:30,9,461.5,462,456.5,456.75,543
20170901|2017-05-09 09:00,9,456.75,459,456.75,458.75,221
20170901|2017-05-09 09:30,9,458.75,459.25,456.5,458,241
20170901|2017-05-09 10:00,9,458.25,458.5,457,458,66
20170901|2017-05-09 10:30,9,458,458.75,457.5,458,80
20170901|2017-05-09 11:00,9,458,458.25,457.25,457.25,94
20170901|2017-05-09 11:30,9,457.5,458,457.25,457.5,49
20170901|2017-05-09 12:00,9,457.75,459.25,457.75,459,90
20170901|2017-05-09 12:30,9,459,459.75,458.5,458.5,118
20170901|2017-05-09 13:00,9,458.5,459,456,456.25,353
20170901|2017-05-09 19:00,10,456.25,456.5,456,456.5,6
20170901|2017-05-09 19:30,10,456.5,456.5,456,456,4
20170901|2017-05-09 20:00,10,455.75,455.75,455.75,455.75,1
20170901|2017-05-09 20:30,10,455.5,455.5,455.5,455.5,2
20170901|2017-05-09 21:00,10,455.25,455.25,455.25,455.25,3
20170901|2017-05-09 21:30,10,455.25,455.25,455.25,455.25,3
20170901|2017-05-09 22:00,10,455.5,455.5,455.5,455.5,2
20170901|2017-05-09 22:30,10,455.25,455.25,455.25,455.25,1
20170901|2017-05-09 23:30,10,455.25,455.25,455.25,455.25,7
20170901|2017-05-10 00:30,10,455,455,454.5,454.5,16
20170901|2017-05-10 01:00,10,454.5,454.5,454.5,454.5,18
20170901|2017-05-10 01:30,10,454.5,455,454.5,455,9
20170901|2017-05-10 02:00,10,455,455,454.75,454.75,3
20170901|2017-05-10 02:30,10,454.75,454.75,454.75,454.75,6
20170901|2017-05-10 03:00,10,455,455,455,455,2
20170901|2017-05-10 03:30,10,455,455,455,455,5
20170901|2017-05-10 04:00,10,455.5,455.5,455.5,455.5,2
20170901|2017-05-10 04:30,10,455.75,455.75,455.5,455.75,23
20170901|2017-05-10 05:00,10,456,456,455.75,456,43
20170901|2017-05-10 06:00,10,456.5,459,456.25,456.25,533
20170901|2017-05-10 06:30,10,456,457.5,456,457.25,36
20170901|2017-05-10 07:00,10,457.25,457.25,457,457,4
20170901|2017-05-10 08:30,10,458,458.75,455.5,455.75,442
20170901|2017-05-10 09:00,10,455.5,455.5,452.5,453,188
20170901|2017-05-10 09:30,10,453.25,453.75,452.25,452.25,265
20170901|2017-05-10 10:00,10,452.5,452.5,451.5,452,108
20170901|2017-05-10 10:30,10,452.25,452.5,451,452,141
20170901|2017-05-10 11:00,10,452.25,460.5,452.25,458.25,714
20170901|2017-05-10 11:30,10,458.5,459,454.25,454.25,467
20170901|2017-05-10 12:00,10,453.75,455.75,451.5,455.5,183
20170901|2017-05-10 12:30,10,455.25,456.5,454.75,456.5,89
20170901|2017-05-10 13:00,10,456.75,457,455.25,456.75,377
20170901|2017-05-10 19:00,11,456,457,455.25,455.5,41
20170901|2017-05-10 19:30,11,455.25,455.75,455.25,455.75,17
20170901|2017-05-10 20:00,11,456,456,454.75,454.75,49
20170901|2017-05-10 20:30,11,454.75,455.5,454.5,454.5,57
20170901|2017-05-10 21:00,11,455,455.25,454.75,454.75,57
20170901|2017-05-10 21:30,11,455,455.5,455,455.25,20
20170901|2017-05-10 22:00,11,455.25,455.75,455,455.5,68
20170901|2017-05-10 22:30,11,455.75,456,455.75,456,4
20170901|2017-05-11 00:00,11,456.5,456.5,456.5,456.5,3
20170901|2017-05-11 01:30,11,457.25,457.25,457.25,457.25,2
20170901|2017-05-11 02:30,11,457.5,457.5,457.5,457.5,1
20170901|2017-05-11 04:00,11,457.5,457.5,457.5,457.5,4
20170901|2017-05-11 04:30,11,457.25,457.75,457.25,457.75,110
20170901|2017-05-11 05:00,11,457.75,457.75,457.75,457.75,5
20170901|2017-05-11 06:00,11,457.5,457.5,457.5,457.5,5
20170901|2017-05-11 07:00,11,457.5,457.5,457,457,8
20170901|2017-05-11 07:30,11,456,456,455,455.25,9
20170901|2017-05-11 08:30,11,455.5,456.5,453.75,456,241
20170901|2017-05-11 09:00,11,455.75,457.5,455.75,456.25,151
20170901|2017-05-11 09:30,11,456.25,456.5,455,456,92
20170901|2017-05-11 10:00,11,456.25,458.75,455.75,458,346
20170901|2017-05-11 10:30,11,457.75,458,456.25,456.25,196
20170901|2017-05-11 11:00,11,456.5,457.25,456.25,456.5,73
20170901|2017-05-11 11:30,11,456.25,457,455.75,456.75,113
20170901|2017-05-11 12:00,11,457,459,457,459,99
20170901|2017-05-11 12:30,11,458.75,459.75,458.5,459.75,212
20170901|2017-05-11 13:00,11,459.25,459.25,456.5,458,237
20170901|2017-05-11 19:00,12,458.25,459,458.25,459,4
20170901|2017-05-11 19:30,12,458.5,458.5,458.5,458.5,1
20170901|2017-05-11 20:30,12,458.5,458.5,457.75,457.75,7
20170901|2017-05-11 21:00,12,457.5,457.5,457.5,457.5,1
20170901|2017-05-11 21:30,12,458,458,457.75,457.75,5
20170901|2017-05-11 22:00,12,458,458,458,458,1
20170901|2017-05-12 01:30,12,457,457.25,457,457,13
20170901|2017-05-12 03:00,12,456.5,456.5,456.5,456.5,4
20170901|2017-05-12 03:30,12,456,456,455.75,456,8
20170901|2017-05-12 04:30,12,456.75,456.75,456.75,456.75,7
20170901|2017-05-12 07:00,12,456,456,456,456,6
20170901|2017-05-12 07:30,12,457.25,457.25,457.25,457.25,8
20170901|2017-05-12 08:30,12,457.5,459.5,455.25,459.25,209
20170901|2017-05-12 09:00,12,459,461.25,458.5,458.5,122
20170901|2017-05-12 09:30,12,458.5,459,457.75,458.5,27
20170901|2017-05-12 10:00,12,458.5,458.75,456.25,457,48
20170901|2017-05-12 10:30,12,457,457,456,456.75,82
20170901|2017-05-12 11:00,12,456.75,457,456,456.75,84
20170901|2017-05-12 11:30,12,456.75,457.25,456,457,83
20170901|2017-05-12 12:00,12,457,457,456.5,456.5,21
20170901|2017-05-12 12:30,12,457,457,455.25,455.25,98
20170901|2017-05-12 13:00,12,455.25,456.5,455,456,195
20170901|2017-05-14 19:00,15,455,455,453.25,453.25,47
20170901|2017-05-14 19:30,15,453.5,453.5,452.75,452.75,7
20170901|2017-05-14 20:00,15,452.5,453,452.5,452.5,7
20170901|2017-05-14 20:30,15,452.25,452.5,452.25,452.5,7
20170901|2017-05-14 21:00,15,452.5,452.5,452.5,452.5,20
20170901|2017-05-14 21:30,15,452.5,452.5,452.25,452.25,32
20170901|2017-05-14 22:00,15,452.25,452.25,452.25,452.25,5
20170901|2017-05-14 22:30,15,452.25,452.25,452,452,28
20170901|2017-05-14 23:00,15,452,452.25,451.75,451.75,30
20170901|2017-05-14 23:30,15,452,452,452,452,3
20170901|2017-05-15 00:00,15,451.75,451.75,451.75,451.75,19
20170901|2017-05-15 01:30,15,451.75,451.75,451.25,451.25,8
20170901|2017-05-15 02:00,15,451.75,451.75,451.25,451.25,13
20170901|2017-05-15 02:30,15,451,451,449.25,450.25,47
20170901|2017-05-15 03:00,15,450.25,450.5,450.25,450.5,6
20170901|2017-05-15 03:30,15,450.5,450.5,450.25,450.25,10
20170901|2017-05-15 04:00,15,450.25,450.25,450.25,450.25,1
20170901|2017-05-15 04:30,15,450.5,450.5,450.5,450.5,3
20170901|2017-05-15 05:00,15,450.75,450.75,450.75,450.75,2
20170901|2017-05-15 06:00,15,451.25,452,451.25,451.75,27
20170901|2017-05-15 06:30,15,452,452,452,452,7
20170901|2017-05-15 07:00,15,452.25,452.25,451.75,452,7
20170901|2017-05-15 07:30,15,451.5,451.5,451.5,451.5,1
20170901|2017-05-15 08:30,15,451.25,451.75,448.25,450.5,272
20170901|2017-05-15 09:00,15,450.75,451,449,449.5,204
20170901|2017-05-15 09:30,15,449.75,450,449,449.25,91
20170901|2017-05-15 10:00,15,449.5,449.5,448,449,85
20170901|2017-05-15 10:30,15,448.75,448.75,446.5,447.5,153
20170901|2017-05-15 11:00,15,447,447,444.5,445.25,214
20170901|2017-05-15 11:30,15,445.25,445.75,444,445.25,230
20170901|2017-05-15 12:00,15,445.25,445.5,444.5,445.25,152
20170901|2017-05-15 12:30,15,445.25,446,444.75,445.75,270
20170901|2017-05-15 13:00,15,446.25,447,444.75,445,343
20170901|2017-05-15 19:00,16,445.25,445.25,445.25,445.25,1
20170901|2017-05-15 19:30,16,444.25,444.25,444,444,2
20170901|2017-05-15 20:00,16,443.5,443.5,443,443.5,35
20170901|2017-05-15 20:30,16,443,443.5,442.75,442.75,48
20170901|2017-05-15 21:00,16,443.25,443.25,442.75,442.75,27
20170901|2017-05-15 21:30,16,443,443,442.5,442.5,32
20170901|2017-05-15 22:00,16,442.75,442.75,442.5,442.5,34
20170901|2017-05-15 22:30,16,442.5,442.75,442.5,442.75,41
20170901|2017-05-15 23:00,16,442.75,443,442.5,442.5,29
20170901|2017-05-15 23:30,16,442.5,442.5,442.5,442.5,9
20170901|2017-05-16 00:00,16,442.25,442.75,442.25,442.5,24
20170901|2017-05-16 00:30,16,442.5,442.75,442.5,442.5,11
20170901|2017-05-16 01:00,16,442.5,442.5,442.5,442.5,2
20170901|2017-05-16 01:30,16,442.5,443,442.5,442.75,36
20170901|2017-05-16 02:00,16,443,443,442.5,442.5,18
20170901|2017-05-16 02:30,16,442.25,442.5,442.25,442.5,27
20170901|2017-05-16 03:30,16,442.5,442.5,442.25,442.25,10
20170901|2017-05-16 04:00,16,442,442,441.75,442,51
20170901|2017-05-16 04:30,16,442,442,442,442,1
20170901|2017-05-16 05:00,16,442.25,442.25,442,442.25,38
20170901|2017-05-16 05:30,16,442,442.25,441.25,441.25,51
20170901|2017-05-16 06:30,16,441.25,441.75,441.25,441.75,13
20170901|2017-05-16 07:30,16,441.5,441.5,441.5,441.5,3
20170901|2017-05-16 08:30,16,442.75,445.75,442,445.25,481
20170901|2017-05-16 09:00,16,445.5,446,442.25,443,337
20170901|2017-05-16 09:30,16,443,443.25,441.75,441.75,242
20170901|2017-05-16 10:00,16,441.75,442,440.25,440.5,128
20170901|2017-05-16 10:30,16,440.5,440.5,439,439,289
20170901|2017-05-16 11:00,16,439,439.75,438,439.5,229
20170901|2017-05-16 11:30,16,439.5,440,438.75,439.5,203
20170901|2017-05-16 12:00,16,439.5,440.75,439.25,440.5,295
20170901|2017-05-16 12:30,16,440.75,442,440.75,441.25,126
20170901|2017-05-16 13:00,16,441.25,442.75,440.75,441,279
20170901|2017-05-16 19:00,17,440.25,440.25,439,439.25,25
20170901|2017-05-16 19:30,17,439.5,439.5,439,439,32
20170901|2017-05-16 20:00,17,439,439.25,438.75,439,39
20170901|2017-05-16 20:30,17,438.75,439.25,438.75,439,15
20170901|2017-05-16 21:00,17,439.25,439.5,439,439.25,21
20170901|2017-05-16 21:30,17,439.5,440.25,439.5,440.25,48
20170901|2017-05-16 22:00,17,440.5,442,440.5,442,96
20170901|2017-05-16 22:30,17,442.75,442.75,442.75,442.75,4
20170901|2017-05-16 23:00,17,443,443,443,443,3
20170901|2017-05-16 23:30,17,443,443,443,443,10
20170901|2017-05-17 00:00,17,443.25,443.25,443.25,443.25,4
20170901|2017-05-17 01:00,17,443,443,443,443,1
20170901|2017-05-17 01:30,17,443.25,444.25,443.25,444.25,5
20170901|2017-05-17 02:00,17,444.25,444.25,443.25,443.25,51
20170901|2017-05-17 02:30,17,442.75,443.25,442.75,443.25,7
20170901|2017-05-17 03:30,17,443.75,443.75,443.75,443.75,3
20170901|2017-05-17 04:00,17,444,444.5,444,444,46
20170901|2017-05-17 05:00,17,444,444,443.75,443.75,8
20170901|2017-05-17 05:30,17,443.75,443.75,443.25,443.5,82
20170901|2017-05-17 06:00,17,443.5,443.5,443,443,33
20170901|2017-05-17 06:30,17,443.5,443.5,443.25,443.5,4
20170901|2017-05-17 07:00,17,443.25,444.5,443.25,444.5,51
20170901|2017-05-17 07:30,17,445,448.25,445,448.25,49
20170901|2017-05-17 08:30,17,448.25,449,445.75,448,445
20170901|2017-05-17 09:00,17,448,448.25,446.5,447,200
20170901|2017-05-17 09:30,17,447.5,449,447,449,148
20170901|2017-05-17 10:00,17,448.75,450.25,448.75,449,87
20170901|2017-05-17 10:30,17,449.25,450.25,449.25,449.5,49
20170901|2017-05-17 11:00,17,449.75,449.75,447.75,448.25,118
20170901|2017-05-17 11:30,17,448,448,446.5,446.75,169
20170901|2017-05-17 12:00,17,446.75,447.25,446.25,447,169
20170901|2017-05-17 12:30,17,447,448,446.5,447,96
20170901|2017-05-17 13:00,17,446.5,446.75,443.25,445,416
20170901|2017-05-17 19:00,18,445.25,445.25,442.25,442.25,48
20170901|2017-05-17 19:30,18,442.25,442.75,442,442.5,39
20170901|2017-05-17 20:00,18,441.75,442.25,441.75,442.25,8
20170901|2017-05-17 20:30,18,442.5,443,442.5,443,15
20170901|2017-05-17 21:00,18,443.5,443.5,443,443,4
20170901|2017-05-17 21:30,18,443,443,442.75,442.75,4
20170901|2017-05-17 22:30,18,443,443,443,443,1
20170901|2017-05-18 00:00,18,442.75,442.75,442.75,442.75,1
20170901|2017-05-18 00:30,18,443.25,443.25,443.25,443.25,1
20170901|2017-05-18 01:00,18,443,443,443,443,5
20170901|2017-05-18 02:00,18,442.25,442.25,442,442,2
20170901|2017-05-18 02:30,18,441.5,441.5,441.25,441.5,3
20170901|2017-05-18 03:00,18,441,441,439.75,439.75,131
20170901|2017-05-18 03:30,18,440.75,441.25,440.75,441.25,43
20170901|2017-05-18 04:00,18,441,441,440.75,440.75,8
20170901|2017-05-18 04:30,18,439.5,439.5,439,439,18
20170901|2017-05-18 05:00,18,439,439.5,439,439.25,10
20170901|2017-05-18 05:30,18,439,439.75,439,439.25,138
20170901|2017-05-18 06:00,18,439.75,439.75,439,439,46
20170901|2017-05-18 06:30,18,439.25,440.25,438.5,440.25,107
20170901|2017-05-18 07:00,18,440.5,441,440,440.5,23
20170901|2017-05-18 07:30,18,440.25,440.75,440,440,6
20170901|2017-05-18 08:30,18,439.75,444.75,439.25,443.25,374
20170901|2017-05-18 09:00,18,443.25,444,442,443.75,197
20170901|2017-05-18 09:30,18,444,444.75,443,444.25,86
20170901|2017-05-18 10:00,18,444.5,444.75,443.25,444,132
20170901|2017-05-18 10:30,18,443.75,444.5,443,443.25,85
20170901|2017-05-18 11:00,18,443.5,444,442.75,443.25,45
20170901|2017-05-18 11:30,18,443.5,443.5,438.5,438.75,470
20170901|2017-05-18 12:00,18,438.75,441.25,438.5,440.75,194
20170901|2017-05-18 12:30,18,440.5,441.75,440.25,441.5,125
20170901|2017-05-18 13:00,18,441.25,445.5,441.25,443.5,271
20170901|2017-05-18 19:00,19,443,446.25,443,446.25,9
20170901|2017-05-18 19:30,19,444.75,444.75,444.5,444.5,3
20170901|2017-05-18 20:30,19,445.25,445.25,445.25,445.25,1
20170901|2017-05-18 22:00,19,445.75,446.25,445.75,446.25,49
20170901|2017-05-18 22:30,19,446.25,446.25,446.25,446.25,3
20170901|2017-05-18 23:00,19,446.5,446.75,446.5,446.75,16
20170901|2017-05-18 23:30,19,446.5,447,446.5,447,102
20170901|2017-05-19 00:00,19,447,447,446.75,446.75,8
20170901|2017-05-19 03:00,19,446.75,447.25,446.75,447.25,29
20170901|2017-05-19 03:30,19,447.25,447.75,447,447.75,19
20170901|2017-05-19 04:00,19,447.5,447.5,446.25,446.25,30
20170901|2017-05-19 04:30,19,446.25,446.75,446.25,446.75,40
20170901|2017-05-19 05:00,19,446.75,447.5,446.5,447.5,76
20170901|2017-05-19 05:30,19,447.5,448.5,447.25,448.25,63
20170901|2017-05-19 06:00,19,448.25,448.25,448,448.25,52
20170901|2017-05-19 06:30,19,448.5,449.25,448.5,449.25,74
20170901|2017-05-19 07:00,19,449.25,449.25,448,448.25,74
20170901|2017-05-19 07:30,19,448.25,448.5,448,448,35
20170901|2017-05-19 08:30,19,447.75,451.75,447.25,450,398
20170901|2017-05-19 09:00,19,449.75,451,449.5,449.75,182
20170901|2017-05-19 09:30,19,450,451,449.75,450.75,288
20170901|2017-05-19 10:00,19,450.5,451.25,449.75,451.25,295
20170901|2017-05-19 10:30,19,451.25,452.25,451.25,451.75,209
20170901|2017-05-19 11:00,19,451.75,453.25,451.75,452,271
20170901|2017-05-19 11:30,19,452,453.5,451,453.25,237
20170901|2017-05-19 12:00,19,453.5,455.25,453.25,455.25,250
20170901|2017-05-19 12:30,19,455,456,454,454.75,233
20170901|2017-05-19 13:00,19,454.75,455,453.75,455,353
20170901|2017-05-21 19:00,22,457.5,459.5,457.5,459.25,82
20170901|2017-05-21 19:30,22,459.25,459.25,459.25,459.25,6
20170901|2017-05-21 20:00,22,459.75,460,459.75,459.75,14
20170901|2017-05-21 21:00,22,459.5,459.5,459.5,459.5,3
20170901|2017-05-21 21:30,22,459.25,459.25,458.75,459,22
20170901|2017-05-21 22:00,22,459,459.75,459,459.5,27
20170901|2017-05-21 23:00,22,459.5,459.5,459.5,459.5,10
20170901|2017-05-22 00:00,22,459.25,459.25,459.25,459.25,3
20170901|2017-05-22 00:30,22,459.25,459.25,459.25,459.25,7
20170901|2017-05-22 01:00,22,459.25,459.25,459,459,19
20170901|2017-05-22 01:30,22,458.75,458.75,458.75,458.75,2
20170901|2017-05-22 02:00,22,458.75,458.75,458.75,458.75,3
20170901|2017-05-22 04:00,22,459,459,458.25,458.25,6
20170901|2017-05-22 07:00,22,459,459,459,459,4
20170901|2017-05-22 07:30,22,459,459,457,457.5,33
20170901|2017-05-22 08:30,22,458,459,456.25,457.5,174
20170901|2017-05-22 09:00,22,458,460,458,459.75,176
20170901|2017-05-22 09:30,22,460,460.75,458.25,458.5,169
20170901|2017-05-22 10:00,22,458.25,459.75,457.75,459.75,83
20170901|2017-05-22 10:30,22,460,460.75,459.5,460.75,175
20170901|2017-05-22 11:00,22,460.5,461,460.25,460.75,65
20170901|2017-05-22 11:30,22,461,461,459.5,459.5,97
20170901|2017-05-22 12:00,22,459.25,459.5,457.25,458.25,124
20170901|2017-05-22 12:30,22,458.25,458.5,455.5,456.25,208
20170901|2017-05-22 13:00,22,456,456,452.5,454.5,457
20170901|2017-05-22 19:00,23,452.25,453.25,451.5,453.25,24
20170901|2017-05-22 20:30,23,452,452,451.75,452,5
20170901|2017-05-22 21:00,23,452,452,452,452,1
20170901|2017-05-22 21:30,23,451.75,451.75,451.5,451.5,2
20170901|2017-05-22 22:00,23,451.5,451.5,450.75,450.75,15
20170901|2017-05-22 23:00,23,450.75,450.75,450,450,22
20170901|2017-05-22 23:30,23,450.25,450.25,449.5,449.5,22
20170901|2017-05-23 00:00,23,449.5,449.5,449.25,449.5,5
20170901|2017-05-23 01:00,23,449.5,449.5,449.25,449.25,17
20170901|2017-05-23 01:30,23,449.25,449.25,449.25,449.25,211
20170901|2017-05-23 02:00,23,449.25,451,449.25,451,6
20170901|2017-05-23 02:30,23,450.5,450.5,450.5,450.5,2
20170901|2017-05-23 03:00,23,449.75,450.25,449.5,450,8
20170901|2017-05-23 04:30,23,450.25,450.25,449.75,449.75,32
20170901|2017-05-23 05:00,23,449.5,449.5,448.75,448.75,36
20170901|2017-05-23 05:30,23,448.5,448.5,448.5,448.5,1
20170901|2017-05-23 06:00,23,448.25,448.25,447.75,448.25,13
20170901|2017-05-23 06:30,23,448.5,448.75,448.5,448.75,7
20170901|2017-05-23 07:00,23,448.5,449.75,448.5,449.75,64
20170901|2017-05-23 07:30,23,450,450.25,450,450,6
20170901|2017-05-23 08:30,23,451,452,448.75,450,808
20170901|2017-05-23 09:00,23,449.75,450.25,448.75,449.25,192
20170901|2017-05-23 09:30,23,449.25,449.75,447.75,449.5,397
20170901|2017-05-23 10:00,23,449.5,450.75,448.25,449,235
20170901|2017-05-23 10:30,23,448.75,451.25,448.75,451.25,105
20170901|2017-05-23 11:00,23,451.25,451.25,449.5,450,400
20170901|2017-05-23 11:30,23,449.5,449.75,448,449.25,386
20170901|2017-05-23 12:00,23,449.25,450,449,449,190
20170901|2017-05-23 12:30,23,449.25,449.25,447.25,447.75,220
20170901|2017-05-23 13:00,23,447.75,448.5,446.75,448.25,352
20170901|2017-05-23 19:00,24,448.25,449.5,448.25,448.5,14
20170901|2017-05-23 20:00,24,448.25,448.25,448.25,448.25,7
20170901|2017-05-23 20:30,24,447.75,447.75,447.75,447.75,25
20170901|2017-05-23 23:00,24,447,447,447,447,24
20170901|2017-05-23 23:30,24,447.25,447.25,447.25,447.25,17
20170901|2017-05-24 00:30,24,447,447.5,447,447.5,56
20170901|2017-05-24 01:00,24,447.75,447.75,447.5,447.5,3
20170901|2017-05-24 03:00,24,447.75,447.75,447.75,447.75,2
20170901|2017-05-24 03:30,24,448.25,448.25,448.25,448.25,2
20170901|2017-05-24 04:00,24,448.5,448.5,448.5,448.5,1
20170901|2017-05-24 06:30,24,449,449,448.25,448.5,12
20170901|2017-05-24 07:30,24,449.5,450,449.5,450,8
20170901|2017-05-24 08:30,24,448.75,449.75,447,449,182
20170901|2017-05-24 09:00,24,449.25,450.75,449.25,450.75,119
20170901|2017-05-24 09:30,24,450.5,451.25,448.5,451,110
20170901|2017-05-24 10:00,24,450.75,453.5,450.75,452,112
20170901|2017-05-24 10:30,24,452.25,452.5,449.25,450,150
20170901|2017-05-24 11:00,24,449.75,450.5,449,449,57
20170901|2017-05-24 11:30,24,449,449.25,448.25,449.25,57
20170901|2017-05-24 12:00,24,449.25,450.75,449.25,450.75,42
20170901|2017-05-24 12:30,24,451.25,451.5,450.5,451.25,58
20170901|2017-05-24 13:00,24,451,451.25,449.5,449.75,219
20170901|2017-05-24 19:00,25,451.5,452,451.25,451.25,14
20170901|2017-05-24 19:30,25,451.5,451.5,451.5,451.5,5
20170901|2017-05-24 20:00,25,451.5,452.25,451.5,451.75,47
20170901|2017-05-24 20:30,25,452.25,452.25,452,452,19
20170901|2017-05-24 22:30,25,453.25,454.25,453.25,454.25,6
20170901|2017-05-24 23:00,25,454.25,454.25,454.25,454.25,1
20170901|2017-05-24 23:30,25,453.75,453.75,453.75,453.75,2
20170901|2017-05-25 00:30,25,453.5,454,453.5,454,6
20170901|2017-05-25 02:00,25,453.75,453.75,453.5,453.5,7
20170901|2017-05-25 02:30,25,453.5,454,453.25,454,87
20170901|2017-05-25 03:30,25,453.75,453.75,453.75,453.75,10
20170901|2017-05-25 04:00,25,453.5,453.5,453.25,453.25,5
20170901|2017-05-25 04:30,25,453.25,453.25,453.25,453.25,16
20170901|2017-05-25 05:00,25,453.25,453.25,453.25,453.25,8
20170901|2017-05-25 05:30,25,453.25,453.25,453,453.25,9
20170901|2017-05-25 06:30,25,453,453,452.75,452.75,70
20170901|2017-05-25 07:00,25,452.75,453,452.5,453,16
20170901|2017-05-25 08:30,25,453,454.75,452.5,453.25,178
20170901|2017-05-25 09:00,25,453,454,453,453.25,105
20170901|2017-05-25 09:30,25,453.25,455.5,453.25,454.75,164
20170901|2017-05-25 10:00,25,454.5,455.75,453.5,455,155
20170901|2017-05-25 10:30,25,455,455,450,451.25,194
20170901|2017-05-25 11:00,25,451,452.25,451,451.5,74
20170901|2017-05-25 11:30,25,451.5,452.75,451.5,452.75,39
20170901|2017-05-25 12:00,25,452.75,452.75,450.5,450.5,228
20170901|2017-05-25 12:30,25,450.75,450.75,449.5,450,44
20170901|2017-05-25 13:00,25,449.75,449.75,448.75,448.75,292
20170901|2017-05-25 19:00,26,448,449,448,449,4
20170901|2017-05-25 20:00,26,449.25,449.25,449.25,449.25,1
20170901|2017-05-25 21:00,26,449,449,449,449,5
20170901|2017-05-25 21:30,26,449,449,449,449,1
20170901|2017-05-26 01:00,26,448.25,448.25,448,448,9
20170901|2017-05-26 01:30,26,448.25,448.25,448,448,4
20170901|2017-05-26 02:30,26,448.25,448.75,448.25,448.75,24
20170901|2017-05-26 03:00,26,448.75,448.75,448.5,448.5,5
20170901|2017-05-26 03:30,26,448,448,448,448,1
20170901|2017-05-26 04:00,26,448.25,449,448.25,449,9
20170901|2017-05-26 05:00,26,450,450,450,450,2
20170901|2017-05-26 05:30,26,450.5,450.5,450.5,450.5,1
20170901|2017-05-26 06:30,26,450.25,450.25,450.25,450.25,1
20170901|2017-05-26 07:00,26,450,450,450,450,1
20170901|2017-05-26 07:30,26,450.25,450.25,450.25,450.25,3
20170901|2017-05-26 08:30,26,450.25,451.5,449.25,451.5,137
20170901|2017-05-26 09:00,26,451.5,453.5,450.75,452.75,95
20170901|2017-05-26 09:30,26,453,454.75,453,453.5,292
20170901|2017-05-26 10:00,26,453.75,454.25,453.25,453.5,65
20170901|2017-05-26 10:30,26,453.75,456.5,453.75,455.5,188
20170901|2017-05-26 11:00,26,455.25,455.75,455,455,35
20170901|2017-05-26 11:30,26,454.75,454.75,453,454,44
20170901|2017-05-26 12:00,26,454,455.5,454,455.25,72
20170901|2017-05-26 12:30,26,455,455.25,454.5,455,115
20170901|2017-05-26 13:00,26,455,456.25,454.5,455.5,270
20170901|2017-05-29 19:00,30,454.5,455.5,454,454,48
20170901|2017-05-29 19:30,30,454,454.25,453.75,454.25,7
20170901|2017-05-29 20:00,30,453.5,453.5,453.5,453.5,2
20170901|2017-05-29 20:30,30,453,453,451,451,15
20170901|2017-05-29 21:00,30,452,452,452,452,4
20170901|2017-05-29 21:30,30,452,452.5,452,452.25,12
20170901|2017-05-29 22:00,30,452,452,451.5,452,15
20170901|2017-05-29 22:30,30,451.75,451.75,451.75,451.75,2
20170901|2017-05-30 02:30,30,450.75,450.75,450.75,450.75,2
20170901|2017-05-30 03:00,30,451.25,452.25,451.25,452.25,9
20170901|2017-05-30 03:30,30,452,452,451.25,451.5,13
20170901|2017-05-30 04:00,30,451.25,451.25,451.25,451.25,2
20170901|2017-05-30 04:30,30,451.25,451.25,451.25,451.25,4
20170901|2017-05-30 05:00,30,451.5,451.5,451.5,451.5,6
20170901|2017-05-30 05:30,30,451.25,451.25,451.25,451.25,1
20170901|2017-05-30 06:00,30,451.5,451.5,451.5,451.5,1
20170901|2017-05-30 06:30,30,451.75,452.25,451.75,452.25,5
20170901|2017-05-30 07:00,30,452.25,452.5,452.25,452.5,4
20170901|2017-05-30 07:30,30,451.75,451.75,451.5,451.75,12
20170901|2017-05-30 08:30,30,452,452.5,446,446.5,630
20170901|2017-05-30 09:00,30,446.75,447.5,445.25,446,389
20170901|2017-05-30 09:30,30,446.25,446.25,445,445,321
20170901|2017-05-30 10:00,30,445,448.5,445,447,136
20170901|2017-05-30 10:30,30,447.25,449.75,447.25,449.75,297
20170901|2017-05-30 11:00,30,449.75,450,447.5,447.75,220
20170901|2017-05-30 11:30,30,447.75,449.5,447.75,449,305
20170901|2017-05-30 12:00,30,448.5,450,448.25,449.5,106
20170901|2017-05-30 12:30,30,449.25,451.25,448.5,451.25,385
20170901|2017-05-30 13:00,30,451.75,453,450.25,451.5,585
20170901|2017-05-30 19:00,31,455.75,456.25,454.25,455.5,74
20170901|2017-05-30 19:30,31,456.25,457.25,456.25,457.25,34
20170901|2017-05-30 20:00,31,457.25,458.25,457,458.25,12
20170901|2017-05-30 20:30,31,457.25,457.25,457,457,50
20170901|2017-05-30 21:00,31,456.25,456.5,455.75,455.75,8
20170901|2017-05-30 21:30,31,455.25,455.25,454.25,454.5,50
20170901|2017-05-30 22:00,31,455,455.25,454.75,455.25,34
20170901|2017-05-30 22:30,31,455.25,455.25,455.25,455.25,7
20170901|2017-05-30 23:00,31,455.25,455.25,455.25,455.25,9
20170901|2017-05-30 23:30,31,455.25,455.25,455.25,455.25,7
20170901|2017-05-31 00:00,31,455.5,456,455.5,456,9
20170901|2017-05-31 00:30,31,455,455,455,455,12
20170901|2017-05-31 01:00,31,454.25,454.25,454.25,454.25,1
20170901|2017-05-31 01:30,31,454.5,454.5,454.25,454.5,14
20170901|2017-05-31 02:00,31,455.25,455.5,455,455.25,21
20170901|2017-05-31 02:30,31,456,456.25,456,456.25,71
20170901|2017-05-31 03:00,31,456.25,456.5,456,456.25,83
20170901|2017-05-31 03:30,31,456.25,457,456.25,456.75,25
20170901|2017-05-31 04:00,31,455.5,455.75,455.25,455.25,20
20170901|2017-05-31 04:30,31,455.25,455.25,454.75,454.75,5
20170901|2017-05-31 05:00,31,454.75,454.75,454.75,454.75,1
20170901|2017-05-31 06:00,31,455.25,455.75,455.25,455.5,8
20170901|2017-05-31 06:30,31,455.25,455.25,454.5,454.5,9
20170901|2017-05-31 07:00,31,454.75,454.75,453.75,454.25,63
20170901|2017-05-31 07:30,31,454.25,454.75,453.5,453.75,163
20170901|2017-05-31 08:30,31,453.75,456.5,452.5,455.5,486
20170901|2017-05-31 09:00,31,455,455,453.75,454.75,98
20170901|2017-05-31 09:30,31,455,455.5,454,454.75,199
20170901|2017-05-31 10:00,31,455.25,457.75,454.25,456,242
20170901|2017-05-31 10:30,31,456.25,456.25,452.75,454.5,216
20170901|2017-05-31 11:00,31,453.75,454.5,452.25,453.5,164
20170901|2017-05-31 11:30,31,453.5,453.5,452.75,453.5,94
20170901|2017-05-31 12:00,31,453.5,453.75,451.25,451.25,120
20170901|2017-05-31 12:30,31,451.5,452,450,451,270
20170901|2017-05-31 13:00,31,451.25,452,449.25,450,264
20170901|2017-05-31 19:00,1,449.75,450.75,449.5,450.75,30
20170901|2017-05-31 19:30,1,451,451,450.5,451,13
20170901|2017-05-31 20:00,1,451.5,451.75,451,451,11
20170901|2017-05-31 20:30,1,452.25,452.5,452.25,452.5,6
20170901|2017-05-31 21:00,1,452,452.25,452,452.25,5
20170901|2017-05-31 21:30,1,452.5,452.75,452.25,452.75,11
20170901|2017-05-31 22:00,1,452.5,452.75,452.5,452.75,22
20170901|2017-05-31 22:30,1,452.5,452.5,452.5,452.5,6
20170901|2017-05-31 23:00,1,452.5,452.5,452.5,452.5,1
20170901|2017-05-31 23:30,1,453.25,453.25,453.25,453.25,1
20170901|2017-06-01 00:00,1,453,453,453,453,10
20170901|2017-06-01 00:30,1,453,453,452.75,452.75,11
20170901|2017-06-01 02:30,1,452.5,452.5,452.5,452.5,4
20170901|2017-06-01 03:30,1,453,453,453,453,9
20170901|2017-06-01 04:00,1,452.75,452.75,452.25,452.25,35
20170901|2017-06-01 04:30,1,452.25,452.25,451.75,452.25,81
20170901|2017-06-01 05:30,1,452,452,451,451.5,8
20170901|2017-06-01 06:00,1,451.75,451.75,451.75,451.75,2
20170901|2017-06-01 06:30,1,451,451,450.5,450.5,14
20170901|2017-06-01 07:00,1,450.75,450.75,450.25,450.25,11
20170901|2017-06-01 07:30,1,450.75,451,450.75,450.75,3
20170901|2017-06-01 08:30,1,450.75,450.75,447,449,610
20170901|2017-06-01 09:00,1,448.75,448.75,447,447.25,345
20170901|2017-06-01 09:30,1,447.5,448.75,446.75,447.5,468
20170901|2017-06-01 10:00,1,447.5,447.5,445.5,445.75,247
20170901|2017-06-01 10:30,1,445.75,445.75,443,444.5,520
20170901|2017-06-01 11:00,1,444.25,445.25,442.75,443.25,192
20170901|2017-06-01 11:30,1,443.5,445,443.25,445,200
20170901|2017-06-01 12:00,1,445,447.75,444.5,447.5,102
20170901|2017-06-01 12:30,1,447.5,449.75,447.5,448,200
20170901|2017-06-01 13:00,1,447.75,450,447.75,449.75,532
20170901|2017-06-01 19:00,2,448.75,449,447.5,447.5,11
20170901|2017-06-01 19:30,2,448,448.25,448,448.25,2
20170901|2017-06-01 20:00,2,448.25,448.25,448.25,448.25,2
20170901|2017-06-01 20:30,2,449,449,449,449,2
20170901|2017-06-01 21:00,2,449,449.25,449,449.25,5
20170901|2017-06-01 22:00,2,449.75,449.75,449.75,449.75,7
20170901|2017-06-01 22:30,2,449.25,449.25,449.25,449.25,1
20170901|2017-06-01 23:00,2,449.25,449.25,449.25,449.25,3
20170901|2017-06-02 00:00,2,449.5,449.5,449.5,449.5,6
20170901|2017-06-02 00:30,2,449.5,449.5,449.5,449.5,9
20170901|2017-06-02 01:00,2,449.75,449.75,449.5,449.5,5
20170901|2017-06-02 02:00,2,449.75,450,449.75,450,12
20170901|2017-06-02 03:30,2,449.25,449.25,449.25,449.25,1
20170901|2017-06-02 04:00,2,448.75,449,448.75,449,9
20170901|2017-06-02 04:30,2,449.75,449.75,449.25,449.5,12
20170901|2017-06-02 05:00,2,448.75,449.25,448.75,449,3
20170901|2017-06-02 06:30,2,450.5,451.75,450.5,451.75,41
20170901|2017-06-02 07:00,2,451.75,452.25,451.5,451.5,39
20170901|2017-06-02 07:30,2,452.5,453.75,451.5,452.25,17
20170901|2017-06-02 08:30,2,451.75,456.25,451.5,452.25,503
20170901|2017-06-02 09:00,2,452.25,454.25,452,453,200
20170901|2017-06-02 09:30,2,453.25,453.75,452.25,452.5,91
20170901|2017-06-02 10:00,2,452.5,452.75,451,451.75,257
20170901|2017-06-02 10:30,2,451.25,452.25,450.5,450.5,283
20170901|2017-06-02 11:00,2,450.25,452.5,450,452.5,90
20170901|2017-06-02 11:30,2,452.25,452.25,450.75,450.75,45
20170901|2017-06-02 12:00,2,450.75,451.5,450,450,111
20170901|2017-06-02 12:30,2,450.25,450.5,449.25,450.25,133
20170901|2017-06-02 13:00,2,450.5,453.25,450.5,451.5,273
20170901|2017-06-04 19:00,5,451.5,451.5,450,450.75,64
20170901|2017-06-04 19:30,5,451.5,451.75,451,451,10
20170901|2017-06-04 20:00,5,451.75,453.75,451.75,453.75,27
20170901|2017-06-04 20:30,5,452.75,453,452.5,453,4
20170901|2017-06-04 21:00,5,452.25,452.75,451.75,452.75,12
20170901|2017-06-05 00:00,5,452.75,452.75,452.75,452.75,3
20170901|2017-06-05 02:00,5,452,452,452,452,2
20170901|2017-06-05 02:30,5,451.75,451.75,451.75,451.75,3
20170901|2017-06-05 04:00,5,451.25,451.25,451.25,451.25,4
20170901|2017-06-05 04:30,5,451.25,451.25,450,450,44
20170901|2017-06-05 05:00,5,449.75,450.25,449.75,450.25,2
20170901|2017-06-05 05:30,5,449.25,449.25,449.25,449.25,5
20170901|2017-06-05 06:00,5,449,449,449,449,1
20170901|2017-06-05 06:30,5,449,449,448.75,448.75,2
20170901|2017-06-05 07:00,5,449.25,450,449.25,450,4
20170901|2017-06-05 07:30,5,450,450.25,450,450.25,18
20170901|2017-06-05 08:30,5,450.25,451.25,445.5,447.75,732
20170901|2017-06-05 09:00,5,447.5,448.25,446.75,448,251
20170901|2017-06-05 09:30,5,448,451.5,448,449.5,409
20170901|2017-06-05 10:00,5,449.5,449.75,448.25,448.5,208
20170901|2017-06-05 10:30,5,448.5,449,447,447.75,228
20170901|2017-06-05 11:00,5,447.75,448.25,447.25,447.5,61
20170901|2017-06-05 11:30,5,447.5,447.75,445.5,445.5,240
20170901|2017-06-05 12:00,5,445.5,447.5,445.25,447.5,58
20170901|2017-06-05 12:30,5,447,448.5,446.5,448,436
20170901|2017-06-05 13:00,5,447.75,449.5,447,447.5,260
20170901|2017-06-05 19:00,6,447.75,452.25,447.75,452,102
20170901|2017-06-05 19:30,6,451.75,451.75,451.75,451.75,13
20170901|2017-06-05 20:00,6,451.75,452,451.75,452,2
20170901|2017-06-05 20:30,6,451.5,451.5,451.5,451.5,2
20170901|2017-06-05 21:00,6,451.75,451.75,451.75,451.75,2
20170901|2017-06-05 21:30,6,451.75,451.75,451.75,451.75,1
20170901|2017-06-05 22:00,6,451.25,451.25,451.25,451.25,2
20170901|2017-06-05 23:00,6,451.5,451.5,451.5,451.5,4
20170901|2017-06-06 01:00,6,452.25,452.5,452.25,452.5,4
20170901|2017-06-06 01:30,6,452,452,452,452,1
20170901|2017-06-06 02:00,6,451.75,451.75,451.5,451.5,3
20170901|2017-06-06 02:30,6,451,451,451,451,2
20170901|2017-06-06 04:00,6,452,452,452,452,4
20170901|2017-06-06 05:00,6,452.25,452.5,452.25,452.5,47
20170901|2017-06-06 06:00,6,453,453.5,452.75,453.5,174
20170901|2017-06-06 06:30,6,453.25,454.5,453.25,454.5,27
20170901|2017-06-06 07:00,6,454.5,455.25,453.75,455.25,86
20170901|2017-06-06 07:30,6,455,455,454.75,454.75,7
20170901|2017-06-06 08:30,6,455.25,459,455,456.25,1458
20170901|2017-06-06 09:00,6,456.25,458.5,456.25,458.5,421
20170901|2017-06-06 09:30,6,458.75,459.5,458,458,429
20170901|2017-06-06 10:00,6,458.25,458.25,456.25,456.5,586
20170901|2017-06-06 10:30,6,456.5,457.25,455.75,456,136
20170901|2017-06-06 11:00,6,456,456,454.25,454.5,327
20170901|2017-06-06 11:30,6,454.25,456,454.25,456,194
20170901|2017-06-06 12:00,6,456.25,456.75,454.75,454.75,112
20170901|2017-06-06 12:30,6,455,456.75,455,455.5,106
20170901|2017-06-06 13:00,6,455.25,456.25,453.25,455.5,668
20170901|2017-06-06 19:00,7,456.25,458.75,456.25,458.75,45
20170901|2017-06-06 19:30,7,459,459,459,459,3
20170901|2017-06-06 20:00,7,459.25,459.25,458.5,458.5,5
20170901|2017-06-06 20:30,7,458.25,459,458.25,459,7
20170901|2017-06-06 21:30,7,459,459.5,459,459.5,37
20170901|2017-06-06 22:00,7,459.5,460,459.25,460,5
20170901|2017-06-06 22:30,7,459.75,459.75,459.75,459.75,3
20170901|2017-06-06 23:30,7,459.75,459.75,459.5,459.75,8
20170901|2017-06-07 00:00,7,460,460.25,460,460.25,18
20170901|2017-06-07 00:30,7,460,460,459.5,459.5,8
20170901|2017-06-07 01:00,7,459.75,459.75,459.5,459.75,7
20170901|2017-06-07 01:30,7,459.5,459.5,459.5,459.5,30
20170901|2017-06-07 02:00,7,459.5,459.5,459.25,459.25,41
20170901|2017-06-07 02:30,7,459.5,459.5,459.5,459.5,18
20170901|2017-06-07 03:00,7,459.5,459.5,459.5,459.5,12
20170901|2017-06-07 03:30,7,459.5,460,459.5,460,16
20170901|2017-06-07 04:00,7,459.75,460,459.5,460,12
20170901|2017-06-07 04:30,7,460.5,461,460.5,461,9
20170901|2017-06-07 05:00,7,461.25,461.25,461,461,7
20170901|2017-06-07 05:30,7,461,461,460.75,460.75,6
20170901|2017-06-07 06:00,7,461,461.25,460.75,460.75,29
20170901|2017-06-07 06:30,7,461,462,460.75,462,34
20170901|2017-06-07 07:00,7,461.5,461.5,459.25,461,58
20170901|2017-06-07 07:30,7,461,462.5,460.75,462.5,42
20170901|2017-06-07 08:30,7,462.5,465,461.75,464.5,1043
20170901|2017-06-07 09:00,7,464.75,466,464,464.5,277
20170901|2017-06-07 09:30,7,464.5,466.25,464.25,465.75,437
20170901|2017-06-07 10:00,7,466,467.25,463.25,463.25,510
20170901|2017-06-07 10:30,7,463.5,464.5,460,460.75,668
20170901|2017-06-07 11:00,7,460.75,462,460,460.5,353
20170901|2017-06-07 11:30,7,460.75,464,460.75,463.5,387
20170901|2017-06-07 12:00,7,463.5,464.25,463,464,203
20170901|2017-06-07 12:30,7,464,465.25,463.5,463.5,317
20170901|2017-06-07 13:00,7,463.5,464,461.5,463.5,609
20170901|2017-06-07 19:00,8,464.25,467,464.25,465.25,146
20170901|2017-06-07 19:30,8,465.5,465.5,465.5,465.5,2
20170901|2017-06-07 20:00,8,465.5,465.5,465.5,465.5,1
20170901|2017-06-07 20:30,8,466,466.5,466,466,31
20170901|2017-06-07 21:00,8,466.25,466.75,466.25,466.25,53
20170901|2017-06-07 21:30,8,466.25,466.25,466.25,466.25,14
20170901|2017-06-07 22:00,8,466.25,466.25,466.25,466.25,3
20170901|2017-06-07 22:30,8,466,466,466,466,1
20170901|2017-06-07 23:00,8,466.25,466.25,466,466,16
20170901|2017-06-08 00:00,8,466.5,466.5,466.5,466.5,1
20170901|2017-06-08 00:30,8,466.5,466.5,466.25,466.25,21
20170901|2017-06-08 01:00,8,466.5,466.5,466.5,466.5,1
20170901|2017-06-08 01:30,8,466.5,466.5,466.5,466.5,20
20170901|2017-06-08 02:00,8,466.75,467,466.75,467,96
20170901|2017-06-08 02:30,8,466.75,466.75,466.75,466.75,10
20170901|2017-06-08 03:00,8,466.75,466.75,466.75,466.75,22
20170901|2017-06-08 03:30,8,466.75,466.75,466.75,466.75,12
20170901|2017-06-08 04:00,8,466.75,466.75,466.5,466.75,32
20170901|2017-06-08 04:30,8,466.75,466.75,466.75,466.75,49
20170901|2017-06-08 05:00,8,466.75,467,466.75,467,32
20170901|2017-06-08 05:30,8,467,468.25,467,468,127
20170901|2017-06-08 06:00,8,468,468,468,468,6
20170901|2017-06-08 06:30,8,468.25,468.5,468.25,468.5,5
20170901|2017-06-08 07:00,8,468.5,469.75,468.5,469.25,65
20170901|2017-06-08 07:30,8,469.25,469.25,469,469.25,19
20170901|2017-06-08 08:30,8,469.25,472.25,468.5,468.5,1121
20170901|2017-06-08 09:00,8,468.75,472.25,467.5,472,726
20170901|2017-06-08 09:30,8,472.25,475.5,471,475.5,1145
20170901|2017-06-08 10:00,8,475.5,477,474.75,476.25,911
20170901|2017-06-08 10:30,8,476.25,477,474,474,938
20170901|2017-06-08 11:00,8,474.25,474.5,471.25,473.5,639
20170901|2017-06-08 11:30,8,473.75,476.75,473.5,475.25,409
20170901|2017-06-08 12:00,8,475.25,475.25,468.25,471.25,972
20170901|2017-06-08 12:30,8,471.5,474.25,470.5,472,617
20170901|2017-06-08 13:00,8,472.25,472.75,468.5,469,1134
20170901|2017-06-08 19:00,9,469,471,468.25,471,87
20170901|2017-06-08 19:30,9,471,471.25,470.75,470.75,19
20170901|2017-06-08 20:00,9,471.25,471.5,471.25,471.5,8
20170901|2017-06-08 20:30,9,471.5,471.5,471.5,471.5,29
20170901|2017-06-08 21:00,9,471.75,471.75,471.25,471.5,29
20170901|2017-06-08 21:30,9,471.5,471.5,471,471.25,25
20170901|2017-06-08 22:00,9,471.5,471.5,471.5,471.5,7
20170901|2017-06-08 22:30,9,471.5,471.75,471.5,471.5,11
20170901|2017-06-08 23:00,9,471.75,471.75,471.5,471.5,16
20170901|2017-06-08 23:30,9,471.25,471.5,471,471.25,62
20170901|2017-06-09 00:00,9,471.25,471.25,471,471.25,13
20170901|2017-06-09 00:30,9,471.25,471.25,471,471.25,17
20170901|2017-06-09 01:00,9,471.25,471.5,471,471,16
20170901|2017-06-09 01:30,9,471.25,471.25,470.75,470.75,79
20170901|2017-06-09 02:00,9,470.75,470.75,470,470,65
20170901|2017-06-09 02:30,9,469.75,469.75,469.5,469.75,18
20170901|2017-06-09 03:30,9,468.25,468.25,465.75,466.25,33
20170901|2017-06-09 04:00,9,466.5,466.5,465,465,52
20170901|2017-06-09 04:30,9,465.5,465.5,465.5,465.5,4
20170901|2017-06-09 05:30,9,465.25,465.25,465.25,465.25,1
20170901|2017-06-09 06:00,9,466.5,466.75,466.5,466.75,8
20170901|2017-06-09 06:30,9,467,468.25,467,468.25,32
20170901|2017-06-09 07:00,9,467,467.5,466.75,467.5,9
20170901|2017-06-09 07:30,9,467.75,467.75,467.75,467.75,3
20170901|2017-06-09 08:30,9,468,470,467.25,468.5,649
20170901|2017-06-09 09:00,9,468.75,471.25,468,471,524
20170901|2017-06-09 09:30,9,471.25,472.5,470.25,471.75,414
20170901|2017-06-09 10:00,9,471.75,475.25,471,474.75,340
20170901|2017-06-09 10:30,9,475,475.75,473.5,474,300
20170901|2017-06-09 11:00,9,474,474.25,466,468,1161
20170901|2017-06-09 11:30,9,468.5,470.75,467.75,470.5,535
20170901|2017-06-09 12:00,9,470.5,472.25,470.5,472,433
20170901|2017-06-09 12:30,9,472.25,474,470.5,471.25,221
20170901|2017-06-09 13:00,9,471.75,472,468.5,469.75,443
20170901|2017-06-11 19:00,12,469,469,465.75,466.5,57
20170901|2017-06-11 19:30,12,466,466.75,466,466.5,26
20170901|2017-06-11 20:00,12,466.25,466.5,466,466.5,4
20170901|2017-06-11 20:30,12,466.5,466.5,466.5,466.5,55
20170901|2017-06-11 21:00,12,466.5,466.5,466.5,466.5,1
20170901|2017-06-11 21:30,12,466.5,466.5,466.25,466.25,3
20170901|2017-06-11 22:00,12,465.75,465.75,465.5,465.5,27
20170901|2017-06-11 23:00,12,465.25,465.5,465.25,465.5,11
20170901|2017-06-12 01:30,12,466.5,466.5,466.5,466.5,10
20170901|2017-06-12 02:00,12,466.25,466.5,466.25,466.5,3
20170901|2017-06-12 02:30,12,466.5,466.5,466.5,466.5,48
20170901|2017-06-12 03:00,12,466.5,466.5,466,466.5,35
20170901|2017-06-12 04:30,12,465.25,465.25,463.5,464,121
20170901|2017-06-12 05:00,12,464,464,461,462.5,121
20170901|2017-06-12 05:30,12,462.25,463,462.25,463,7
20170901|2017-06-12 06:00,12,463.25,463.5,462.25,462.25,20
20170901|2017-06-12 06:30,12,462.25,463,462,462.25,54
20170901|2017-06-12 07:00,12,462.75,462.75,462,462.5,95
20170901|2017-06-12 07:30,12,462.75,463,462.25,463,18
20170901|2017-06-12 08:30,12,462,462.5,458,458.25,1553
20170901|2017-06-12 09:00,12,458,460,457.75,458.5,584
20170901|2017-06-12 09:30,12,458.75,460.5,458,459.5,332
20170901|2017-06-12 10:00,12,459.75,461,458.5,458.75,256
20170901|2017-06-12 10:30,12,459,459.5,458.5,459.5,393
20170901|2017-06-12 11:00,12,459.5,459.75,457.25,458.25,725
20170901|2017-06-12 11:30,12,458.25,458.5,457.25,458,398
20170901|2017-06-12 12:00,12,458.5,459.5,457.5,458.75,322
20170901|2017-06-12 12:30,12,458.75,460.25,458,459,294
20170901|2017-06-12 13:00,12,459,461,458.5,460.5,715
20170901|2017-06-12 19:00,13,462.75,464.75,462.75,464,177
20170901|2017-06-12 19:30,13,464.5,465,464.25,464.25,7
20170901|2017-06-12 20:00,13,464.75,465,464.5,464.5,128
20170901|2017-06-12 20:30,13,464.5,464.5,464.5,464.5,2
20170901|2017-06-12 21:00,13,465,465,464.75,464.75,8
20170901|2017-06-12 21:30,13,464.75,465,464.75,465,15
20170901|2017-06-12 22:30,13,465,465,465,465,5
20170901|2017-06-12 23:00,13,465.25,465.25,465.25,465.25,15
20170901|2017-06-12 23:30,13,465.25,465.25,465.25,465.25,6
20170901|2017-06-13 00:30,13,465.25,465.25,465.25,465.25,31
20170901|2017-06-13 01:00,13,465.25,465.25,465.25,465.25,9
20170901|2017-06-13 01:30,13,465,465.25,465,465.25,11
20170901|2017-06-13 02:00,13,465.25,465.25,465,465.25,74
20170901|2017-06-13 02:30,13,465.25,465.5,465.25,465.25,27
20170901|2017-06-13 03:00,13,465,465.25,465,465.25,12
20170901|2017-06-13 03:30,13,465,465.5,465,465.5,17
20170901|2017-06-13 04:00,13,465.75,466.75,465.75,466.75,124
20170901|2017-06-13 04:30,13,466.75,467,466.25,466.25,343
20170901|2017-06-13 05:00,13,466.25,466.25,466.25,466.25,11
20170901|2017-06-13 05:30,13,466.25,466.5,466.25,466.5,45
20170901|2017-06-13 06:00,13,466.75,469,466.75,469,262
20170901|2017-06-13 06:30,13,469,469.5,469,469.5,89
20170901|2017-06-13 07:00,13,469,469,468.25,468.25,79
20170901|2017-06-13 07:30,13,468,468,467,467.75,32
20170901|2017-06-13 08:30,13,467.25,470,466,467.75,1201
20170901|2017-06-13 09:00,13,467.5,469.25,466.25,469,468
20170901|2017-06-13 09:30,13,469.25,472,469,470.5,887
20170901|2017-06-13 10:00,13,470.5,471.75,469.25,470.5,490
20170901|2017-06-13 10:30,13,470.75,471.5,470.25,471,371
20170901|2017-06-13 11:00,13,471,472.75,470.75,472.25,290
20170901|2017-06-13 11:30,13,472.25,474.25,471.5,472.75,688
20170901|2017-06-13 12:00,13,472.75,473.75,469,471.75,519
20170901|2017-06-13 12:30,13,471.75,475,471.5,473.25,712
20170901|2017-06-13 13:00,13,473.5,474.75,473.25,474,649
20170901|2017-06-13 19:00,14,474,476,473.25,476,197
20170901|2017-06-13 19:30,14,476.25,476.5,475.75,476.25,37
20170901|2017-06-13 20:00,14,476.75,479,476.75,478.5,112
20170901|2017-06-13 20:30,14,478.5,478.5,478.5,478.5,65
20170901|2017-06-13 21:00,14,478.5,478.75,477.5,477.75,56
20170901|2017-06-13 21:30,14,478,478.25,478,478,80
20170901|2017-06-13 22:00,14,478,478.25,478,478.25,16
20170901|2017-06-13 22:30,14,478.5,478.5,478,478.25,24
20170901|2017-06-13 23:00,14,478,478.25,478,478.25,6
20170901|2017-06-13 23:30,14,478.25,478.5,478.25,478.25,17
20170901|2017-06-14 00:00,14,478.25,478.25,478.25,478.25,15
20170901|2017-06-14 00:30,14,478.5,478.75,478.5,478.75,22
20170901|2017-06-14 01:00,14,478.5,478.5,478.5,478.5,37
20170901|2017-06-14 01:30,14,478.5,479,478.5,478.75,18
20170901|2017-06-14 02:00,14,478.75,480,478.5,480,56
20170901|2017-06-14 02:30,14,480.5,480.5,479.75,480.25,25
20170901|2017-06-14 03:00,14,480.25,482.25,480.25,481.75,214
20170901|2017-06-14 03:30,14,482.25,482.5,481.5,482.25,159
20170901|2017-06-14 04:00,14,482.5,483.75,482,483.75,119
20170901|2017-06-14 04:30,14,483.75,484.75,483.75,484.25,317
20170901|2017-06-14 05:00,14,484.25,484.5,483.5,483.5,194
20170901|2017-06-14 05:30,14,483.5,484.25,482.25,483,344
20170901|2017-06-14 06:00,14,483.25,483.25,482.25,482.5,101
20170901|2017-06-14 06:30,14,482.25,482.25,480.75,480.75,79
20170901|2017-06-14 07:00,14,480.75,480.75,479.5,479.5,67
20170901|2017-06-14 07:30,14,479.75,479.75,477.5,478.25,70
20170901|2017-06-14 08:30,14,477.5,483,477.5,482.25,2116
20170901|2017-06-14 09:00,14,482.25,482.5,479.5,480,1105
20170901|2017-06-14 09:30,14,480.25,480.75,477.5,478.5,917
20170901|2017-06-14 10:00,14,479,481.75,478.75,480.5,584
20170901|2017-06-14 10:30,14,480.75,481.25,478.25,478.5,675
20170901|2017-06-14 11:00,14,478.5,480.5,477.5,479.75,890
20170901|2017-06-14 11:30,14,480,481.25,474.5,477.25,1126
20170901|2017-06-14 12:00,14,477,478.25,474.25,474.75,330
20170901|2017-06-14 12:30,14,474.5,478.5,473.25,473.25,597
20170901|2017-06-14 13:00,14,473.5,478,472.25,474.25,1945
20170901|2017-06-14 19:00,15,475,475,472,473.5,282
20170901|2017-06-14 19:30,15,473.5,473.5,472.25,473.5,78
20170901|2017-06-14 20:00,15,472.75,473.5,472.75,473.5,41
20170901|2017-06-14 20:30,15,473,474,472.75,473.75,15
20170901|2017-06-14 21:00,15,473.5,474,473.25,473.75,46
20170901|2017-06-14 21:30,15,473.5,474.25,473.5,473.75,75
20170901|2017-06-14 22:00,15,474,474.25,474,474,29
20170901|2017-06-14 22:30,15,474.5,474.5,474,474.25,13
20170901|2017-06-14 23:00,15,474.25,474.5,474.25,474.5,7
20170901|2017-06-14 23:30,15,474.25,474.25,474,474.25,41
20170901|2017-06-15 00:00,15,474,474.25,474,474.25,68
20170901|2017-06-15 00:30,15,474,474.5,474,474.5,18
20170901|2017-06-15 01:00,15,474.5,474.75,474.25,474.25,26
20170901|2017-06-15 01:30,15,474.5,474.5,474.5,474.5,10
20170901|2017-06-15 02:00,15,475,475,474,474.5,122
20170901|2017-06-15 02:30,15,474.5,474.75,473.5,474,151
20170901|2017-06-15 03:00,15,474.25,474.25,473.25,473.75,84
20170901|2017-06-15 03:30,15,473.75,474.25,472.5,473,127
20170901|2017-06-15 04:00,15,473,473.25,471.5,472.75,211
20170901|2017-06-15 04:30,15,472.75,473.5,472.75,473.25,354
20170901|2017-06-15 05:00,15,473.25,473.75,473,473.5,48
20170901|2017-06-15 05:30,15,473.5,473.75,472.5,473,328
20170901|2017-06-15 06:00,15,473,473.25,472,472,59
20170901|2017-06-15 06:30,15,471.75,472.25,471.75,471.75,20
20170901|2017-06-15 07:00,15,472,472.5,471,472,131
20170901|2017-06-15 07:30,15,471.5,471.5,471,471,37
20170901|2017-06-15 08:30,15,471,473.25,468,472.5,2373
20170901|2017-06-15 09:00,15,472.25,474.75,472,473.25,1200
20170901|2017-06-15 09:30,15,474,474.5,473.25,474,589
20170901|2017-06-15 10:00,15,474,478.5,474,477.25,945
20170901|2017-06-15 10:30,15,477.5,479.75,477,477.75,808
20170901|2017-06-15 11:00,15,478,480.5,477.75,480.5,699
20170901|2017-06-15 11:30,15,480.75,484.5,479.5,484,1189
20170901|2017-06-15 12:00,15,484,487.75,483.5,485.75,1288
20170901|2017-06-15 12:30,15,486.25,486.25,483.25,484.5,1469
20170901|2017-06-15 13:00,15,484.5,485.25,482.25,484.25,1541
20170901|2017-06-15 19:00,16,483.5,486.5,483.5,486.5,193
20170901|2017-06-15 19:30,16,486.5,487.25,486.5,487.25,24
20170901|2017-06-15 20:00,16,487.5,487.75,487.25,487.75,6
20170901|2017-06-15 20:30,16,487.5,488,487.5,487.75,55
20170901|2017-06-15 21:30,16,487.75,488.25,487.75,487.75,56
20170901|2017-06-15 22:00,16,488,488.25,488,488,12
20170901|2017-06-15 22:30,16,488.25,488.5,487.75,488,34
20170901|2017-06-15 23:00,16,487.75,488,487.75,488,24
20170901|2017-06-15 23:30,16,488,488,487.5,488,35
20170901|2017-06-16 00:00,16,488,488,487.75,487.75,7
20170901|2017-06-16 00:30,16,488,488,488,488,8
20170901|2017-06-16 01:00,16,488.25,488.25,488.25,488.25,5
20170901|2017-06-16 01:30,16,488.5,488.5,488.5,488.5,4
20170901|2017-06-16 02:00,16,488.25,489.5,488.25,489,62
20170901|2017-06-16 02:30,16,488.75,489,488.75,488.75,26
20170901|2017-06-16 03:00,16,488.75,488.75,487.75,487.75,108
20170901|2017-06-16 03:30,16,487.5,488.25,487.5,487.75,52
20170901|2017-06-16 04:00,16,488,488.5,488,488.25,74
20170901|2017-06-16 04:30,16,488.25,488.75,488.25,488.5,68
20170901|2017-06-16 05:00,16,488.5,489,488.5,489,98
20170901|2017-06-16 05:30,16,489.5,489.5,489,489.25,45
20170901|2017-06-16 06:00,16,489,489.25,489,489.25,57
20170901|2017-06-16 06:30,16,489.5,490,489.5,490,226
20170901|2017-06-16 07:00,16,490,491,490,490.5,317
20170901|2017-06-16 07:30,16,490.75,491.75,490.5,491.75,110
20170901|2017-06-16 08:30,16,491,493,486.25,488.25,2737
20170901|2017-06-16 09:00,16,488.25,491,487.75,489.5,1625
20170901|2017-06-16 09:30,16,489.75,493.5,489.75,492,848
20170901|2017-06-16 10:00,16,492.25,493,491,492.25,740
20170901|2017-06-16 10:30,16,492.25,492.75,490.75,492,1060
20170901|2017-06-16 11:00,16,492.25,492.5,489.75,491.75,995
20170901|2017-06-16 11:30,16,492,494,491.75,493.5,881
20170901|2017-06-16 12:00,16,493.5,493.75,492,493,665
20170901|2017-06-16 12:30,16,493,494.5,491.75,492,1210
20170901|2017-06-16 13:00,16,492,492.75,490.5,491.75,1740
20170901|2017-06-18 19:00,19,491,491,484.25,488,320
20170901|2017-06-18 19:30,19,488,488.25,487,488,48
20170901|2017-06-18 20:00,19,488,488,487.5,488,22
20170901|2017-06-18 20:30,19,488,488.75,488,488.75,21
20170901|2017-06-18 21:00,19,488.75,489.25,488.75,489.25,6
20170901|2017-06-18 21:30,19,489.5,489.75,489.5,489.75,33
20170901|2017-06-18 22:00,19,490,490.25,490,490.25,20
20170901|2017-06-18 22:30,19,490,490.75,490,490.75,20
20170901|2017-06-18 23:00,19,490.25,490.75,490.25,490.5,14
20170901|2017-06-18 23:30,19,490.25,490.75,490.25,490.75,2
20170901|2017-06-19 00:00,19,490.25,490.25,490,490.25,11
20170901|2017-06-19 00:30,19,490,490,490,490,2
20170901|2017-06-19 01:00,19,490,490,489.5,489.75,26
20170901|2017-06-19 01:30,19,490.25,490.25,489.75,489.75,7
20170901|2017-06-19 02:00,19,489.75,491.25,489.75,491.25,172
20170901|2017-06-19 02:30,19,491,491,489.5,490,26
20170901|2017-06-19 03:00,19,490,490.25,490,490,12
20170901|2017-06-19 03:30,19,490,490.75,490,490.5,88
20170901|2017-06-19 04:00,19,490.5,491.25,490.5,491.25,39
20170901|2017-06-19 04:30,19,491,492,490.75,491.5,104
20170901|2017-06-19 05:00,19,491.5,493,491.5,492.75,41
20170901|2017-06-19 05:30,19,492.25,492.75,492,492,19
20170901|2017-06-19 06:00,19,492.5,492.75,492,492.5,25
20170901|2017-06-19 06:30,19,492,493.5,492,493,42
20170901|2017-06-19 07:00,19,493.5,494,493.5,493.75,71
20170901|2017-06-19 07:30,19,493.5,495,493.5,495,78
20170901|2017-06-19 08:30,19,494.75,497,492,493,2285
20170901|2017-06-19 09:00,19,493,495.25,492.5,492.75,1123
20170901|2017-06-19 09:30,19,493,494.25,491,493,1119
20170901|2017-06-19 10:00,19,493.25,497.25,492.5,497,1099
20170901|2017-06-19 10:30,19,496.75,499.25,495.25,496.25,1426
20170901|2017-06-19 11:00,19,496.25,497.25,494.5,496.75,946
20170901|2017-06-19 11:30,19,497,497.5,496.5,497.25,669
20170901|2017-06-19 12:00,19,497.25,498,496,496,727
20170901|2017-06-19 12:30,19,495.75,496.25,493,493.25,806
20170901|2017-06-19 13:00,19,493.25,493.75,485.75,486.25,1539
20170901|2017-06-19 19:00,20,492,496.25,491.5,496,346
20170901|2017-06-19 19:30,20,496.25,496.5,496,496,25
20170901|2017-06-19 20:00,20,496.25,496.25,495.75,496.25,50
20170901|2017-06-19 20:30,20,496,496.25,496,496.25,48
20170901|2017-06-19 21:00,20,496,496.25,496,496.25,52
20170901|2017-06-19 21:30,20,496,496.25,496,496.25,40
20170901|2017-06-19 22:00,20,496.25,496.25,496,496,33
20170901|2017-06-19 22:30,20,496.25,496.25,496,496,7
20170901|2017-06-19 23:00,20,496,496.25,496,496,20
20170901|2017-06-19 23:30,20,496,496.25,496,496.25,4
20170901|2017-06-20 00:00,20,496.25,496.5,496.25,496.5,71
20170901|2017-06-20 00:30,20,496.5,497,496.5,496.75,28
20170901|2017-06-20 01:00,20,497,497.5,497,497.5,56
20170901|2017-06-20 01:30,20,497.75,498.25,497.75,498,65
20170901|2017-06-20 02:00,20,498.25,499,498.25,498.75,168
20170901|2017-06-20 02:30,20,498.75,499,498.25,499,63
20170901|2017-06-20 03:00,20,499.25,499.25,498.5,498.75,133
20170901|2017-06-20 03:30,20,498.75,498.75,498.75,498.75,11
20170901|2017-06-20 04:00,20,499,499,498.5,499,21
20170901|2017-06-20 04:30,20,499,499,498.5,498.5,14
20170901|2017-06-20 05:00,20,498.75,498.75,497.75,497.75,128
20170901|2017-06-20 05:30,20,498,498,495.25,495.25,127
20170901|2017-06-20 06:00,20,495,495,492.5,494.5,154
20170901|2017-06-20 06:30,20,494.5,494.5,493,493.5,63
20170901|2017-06-20 07:00,20,493.75,494.25,492.25,492.25,62
20170901|2017-06-20 07:30,20,492,492,485,485.25,672
20170901|2017-06-20 08:30,20,485.75,487.75,484.5,485.75,2682
20170901|2017-06-20 09:00,20,485.75,487.75,484,485.75,1218
20170901|2017-06-20 09:30,20,485.5,490.25,485.5,490,1487
20170901|2017-06-20 10:00,20,489.75,490.75,488.5,490.25,1292
20170901|2017-06-20 10:30,20,490,491.5,488.5,491,1001
20170901|2017-06-20 11:00,20,490.75,492.5,490.25,491.75,1012
20170901|2017-06-20 11:30,20,492,495.5,492,494.75,1103
20170901|2017-06-20 12:00,20,494.5,494.75,489.5,490.5,1072
20170901|2017-06-20 12:30,20,490.75,491.75,490,491.5,1244
20170901|2017-06-20 13:00,20,491.5,494,489.75,493.5,1879
20170901|2017-06-20 19:00,21,493,493,492,492,133
20170901|2017-06-20 19:30,21,492.5,493,492.5,492.5,19
20170901|2017-06-20 20:00,21,492.25,492.5,492.25,492.5,21
20170901|2017-06-20 20:30,21,492.75,493,492.75,493,32
20170901|2017-06-20 21:00,21,492.5,492.5,490.75,491.25,17
20170901|2017-06-20 21:30,21,490.75,490.75,490,490,11
20170901|2017-06-20 22:00,21,490.25,490.75,490.25,490.75,11
20170901|2017-06-20 23:00,21,491,491,491,491,7
20170901|2017-06-20 23:30,21,491,491,490.25,490.25,9
20170901|2017-06-21 00:00,21,490.5,490.75,490.5,490.75,20
20170901|2017-06-21 00:30,21,490.75,491,490.75,491,15
20170901|2017-06-21 01:00,21,490.25,490.5,490.25,490.5,5
20170901|2017-06-21 01:30,21,490.5,491,490.5,490.75,17
20170901|2017-06-21 02:00,21,490.75,490.75,489.75,489.75,50
20170901|2017-06-21 02:30,21,489.75,489.75,487.5,488,188
20170901|2017-06-21 03:00,21,488,488,486.75,488,46
20170901|2017-06-21 03:30,21,488.75,490.25,488.25,489.5,186
20170901|2017-06-21 04:00,21,489.75,489.75,488,488,91
20170901|2017-06-21 04:30,21,487.75,487.75,487.5,487.5,47
20170901|2017-06-21 05:00,21,487.75,488,487.25,487.25,94
20170901|2017-06-21 05:30,21,487.5,487.5,487.25,487.25,8
20170901|2017-06-21 06:00,21,487.25,487.5,487.25,487.5,96
20170901|2017-06-21 06:30,21,487.75,487.75,486.5,486.75,89
20170901|2017-06-21 07:00,21,487,487,486,486,194
20170901|2017-06-21 07:30,21,485.75,486.5,485.75,486.25,26
20170901|2017-06-21 08:30,21,486.5,488,484.5,485,1992
20170901|2017-06-21 09:00,21,485.25,488.5,485,486.5,1156
20170901|2017-06-21 09:30,21,486.5,487.5,486,487.25,942
20170901|2017-06-21 10:00,21,487.5,489.75,487,488.75,686
20170901|2017-06-21 10:30,21,488.75,489.75,488.25,489.5,770
20170901|2017-06-21 11:00,21,489.25,490.25,488.75,489.5,758
20170901|2017-06-21 11:30,21,489.5,490,487,487.75,751
20170901|2017-06-21 12:00,21,487.5,489.5,486.75,488.5,630
20170901|2017-06-21 12:30,21,488.25,489.5,485.5,486.25,792
20170901|2017-06-21 13:00,21,486.25,487.25,484.5,485.25,1359
20170901|2017-06-21 19:00,22,485,485.25,481.75,482,213
20170901|2017-06-21 19:30,22,482.25,482.75,481.5,482.5,11
20170901|2017-06-21 20:00,22,482.5,482.5,482.25,482.25,8
20170901|2017-06-21 20:30,22,482.25,482.25,482,482,4
20170901|2017-06-21 21:00,22,481.75,482.25,481.75,482.25,8
20170901|2017-06-21 21:30,22,482,482.25,482,482.25,29
20170901|2017-06-21 22:00,22,482.25,482.75,482.25,482.5,13
20170901|2017-06-21 22:30,22,482.75,482.75,482.75,482.75,7
20170901|2017-06-21 23:30,22,482.5,482.5,482.25,482.5,9
20170901|2017-06-22 00:00,22,482.25,482.25,482.25,482.25,1
20170901|2017-06-22 00:30,22,482.5,482.75,482.25,482.5,21
20170901|2017-06-22 01:00,22,482.75,482.75,482.75,482.75,2
20170901|2017-06-22 01:30,22,482.5,482.5,482.5,482.5,11
20170901|2017-06-22 02:00,22,482.5,482.5,481.75,481.75,61
20170901|2017-06-22 02:30,22,481.75,481.75,481.75,481.75,29
20170901|2017-06-22 03:00,22,481.25,481.5,480.5,481,55
20170901|2017-06-22 03:30,22,480.5,480.5,479.5,479.75,151
20170901|2017-06-22 04:00,22,479.75,479.75,479.25,479.75,41
20170901|2017-06-22 04:30,22,480,480.25,479.25,480,57
20170901|2017-06-22 05:00,22,480.25,480.5,479.25,480.5,39
20170901|2017-06-22 05:30,22,480.5,481,480,480,14
20170901|2017-06-22 06:00,22,480,480.25,480,480.25,4
20170901|2017-06-22 06:30,22,480,480.25,478.5,478.75,57
20170901|2017-06-22 07:00,22,478.25,478.75,477.75,477.75,195
20170901|2017-06-22 07:30,22,477.5,478.25,477.5,478.25,85
20170901|2017-06-22 08:30,22,478.25,479.75,477,479.5,2416
20170901|2017-06-22 09:00,22,479.25,480.75,478,478.5,1378
20170901|2017-06-22 09:30,22,478.75,479.25,477.25,479,1120
20170901|2017-06-22 10:00,22,479,481.25,479,480.25,1426
20170901|2017-06-22 10:30,22,480.25,482.5,480,482,1309
20170901|2017-06-22 11:00,22,482,483,481.25,482.5,795
20170901|2017-06-22 11:30,22,482.5,484.75,482.25,484.25,1606
20170901|2017-06-22 12:00,22,484.25,486,484,486,871
20170901|2017-06-22 12:30,22,486.25,486.5,484.25,484.75,1690
20170901|2017-06-22 13:00,22,485,486.5,484.25,485.5,2176
20170901|2017-06-22 19:00,23,485.5,486,481.75,482.25,205
20170901|2017-06-22 19:30,23,482.75,482.75,482.75,482.75,9
20170901|2017-06-22 20:00,23,483.25,483.25,483,483.25,12
20170901|2017-06-22 20:30,23,483.25,483.5,483,483,10
20170901|2017-06-22 21:00,23,483.25,483.25,482.75,482.75,19
20170901|2017-06-22 21:30,23,483,483,483,483,4
20170901|2017-06-22 22:00,23,483.25,483.5,483,483.5,17
20170901|2017-06-22 22:30,23,484,484.25,484,484,60
20170901|2017-06-22 23:00,23,484,484,484,484,1
20170901|2017-06-22 23:30,23,484,484,483.5,483.5,23
20170901|2017-06-23 00:30,23,483.75,483.75,483.75,483.75,5
20170901|2017-06-23 01:00,23,484.5,484.75,484.5,484.75,7
20170901|2017-06-23 01:30,23,484.75,486.25,484.75,486.25,39
20170901|2017-06-23 02:00,23,486.25,486.75,486.25,486.5,52
20170901|2017-06-23 02:30,23,486.5,486.5,485.75,485.75,61
20170901|2017-06-23 03:00,23,486.5,487,486.5,487,29
20170901|2017-06-23 03:30,23,487,487.5,486.75,487.5,104
20170901|2017-06-23 04:00,23,487.25,487.25,486,486,19
20170901|2017-06-23 04:30,23,486,486.75,485.5,485.5,50
20170901|2017-06-23 05:00,23,485.5,485.5,485.25,485.25,5
20170901|2017-06-23 05:30,23,485.5,486,485.5,486,8
20170901|2017-06-23 06:00,23,484.75,485.5,484.75,485.5,14
20170901|2017-06-23 06:30,23,485.25,486,485,486,40
20170901|2017-06-23 07:00,23,486.5,486.5,485.75,485.75,18
20170901|2017-06-23 07:30,23,485.75,485.75,485.25,485.5,16
20170901|2017-06-23 08:30,23,485,487.5,483.5,487.25,1968
20170901|2017-06-23 09:00,23,487.25,487.75,485.5,487.25,865
20170901|2017-06-23 09:30,23,487.25,488.25,485.75,488.25,1126
20170901|2017-06-23 10:00,23,488.25,490,487.5,488.25,1356
20170901|2017-06-23 10:30,23,488,489.25,487.5,488.5,869
20170901|2017-06-23 11:00,23,488.75,489.5,487.25,488,770
20170901|2017-06-23 11:30,23,488.25,489,485,485.75,1148
20170901|2017-06-23 12:00,23,486,486.75,483.25,483.25,1026
20170901|2017-06-23 12:30,23,483.25,483.75,480,483.75,1854
20170901|2017-06-23 13:00,23,483.75,485.5,480.75,481.25,2421
20170901|2017-06-25 19:00,26,480.25,481.75,477.25,481.75,420
20170901|2017-06-25 19:30,26,481.5,483,481.25,483,74
20170901|2017-06-25 20:00,26,483,483,482.25,482.5,22
20170901|2017-06-25 20:30,26,482.5,482.5,480.5,480.5,36
20170901|2017-06-25 21:00,26,480.5,481.25,480.5,481.25,19
20170901|2017-06-25 21:30,26,481.25,481.25,481.25,481.25,16
20170901|2017-06-25 22:00,26,481.25,481.5,481,481,19
20170901|2017-06-25 22:30,26,481,481,480.75,480.75,6
20170901|2017-06-25 23:00,26,481.25,481.25,480.25,480.25,24
20170901|2017-06-25 23:30,26,480.25,480.25,480.25,480.25,2
20170901|2017-06-26 00:00,26,480.25,480.75,480.25,480.75,4
20170901|2017-06-26 00:30,26,480.75,480.75,480.75,480.75,1
20170901|2017-06-26 01:00,26,481.5,481.75,481,481,14
20170901|2017-06-26 01:30,26,481,481,481,481,2
20170901|2017-06-26 02:00,26,481.25,481.5,481,481.25,60
20170901|2017-06-26 02:30,26,481.25,481.25,480.25,480.25,149
20170901|2017-06-26 03:00,26,480.25,480.5,478.25,478.25,81
20170901|2017-06-26 03:30,26,478.5,478.5,478.25,478.25,108
20170901|2017-06-26 04:00,26,478.25,478.25,475.75,476,376
20170901|2017-06-26 04:30,26,475.75,475.75,474.25,474.75,147
20170901|2017-06-26 05:00,26,474.5,475.5,474.5,474.75,83
20170901|2017-06-26 05:30,26,474.75,475,474.75,474.75,101
20170901|2017-06-26 06:00,26,474.5,475.75,474.5,474.75,130
20170901|2017-06-26 06:30,26,474.75,474.75,474.25,474.5,49
20170901|2017-06-26 07:00,26,474.5,476.5,474.5,476,220
20170901|2017-06-26 07:30,26,476,476,475,475.5,156
20170901|2017-06-26 08:30,26,475.25,475.25,472.5,473.5,2593
20170901|2017-06-26 09:00,26,473.25,476,473.25,473.75,1197
20170901|2017-06-26 09:30,26,473.75,475.25,473.25,474.75,736
20170901|2017-06-26 10:00,26,474.75,475,473.5,474,931
20170901|2017-06-26 10:30,26,474.25,476.25,473.5,475.25,842
20170901|2017-06-26 11:00,26,475.25,475.75,473.75,474.5,679
20170901|2017-06-26 11:30,26,474.5,475,473.5,474.5,1017
20170901|2017-06-26 12:00,26,474.25,474.25,472.25,473,755
20170901|2017-06-26 12:30,26,473,473.75,472,473.5,989
20170901|2017-06-26 13:00,26,473.25,473.75,471,473,2014
20170901|2017-06-26 19:00,27,471.5,473.25,471,472.5,204
20170901|2017-06-26 19:30,27,472.5,473.25,472.5,473.25,42
20170901|2017-06-26 20:00,27,472.75,473.5,472.75,473,28
20170901|2017-06-26 20:30,27,473.25,473.25,473.25,473.25,3
20170901|2017-06-26 21:00,27,473.5,473.75,473.5,473.75,2
20170901|2017-06-26 21:30,27,473.25,473.5,473.25,473.5,15
20170901|2017-06-26 22:00,27,474,474.5,474,474.5,60
20170901|2017-06-26 22:30,27,474.75,474.75,474.75,474.75,2
20170901|2017-06-26 23:00,27,474.75,474.75,474.25,474.5,21
20170901|2017-06-26 23:30,27,474.5,474.75,474.5,474.75,30
20170901|2017-06-27 00:00,27,474.75,474.75,474.75,474.75,26
20170901|2017-06-27 00:30,27,475,475,475,475,2
20170901|2017-06-27 01:00,27,475,475.25,475,475.25,25
20170901|2017-06-27 01:30,27,475.25,475.75,475.25,475.75,7
20170901|2017-06-27 02:00,27,475.75,477.5,475.75,476,104
20170901|2017-06-27 02:30,27,476.25,476.5,475.75,475.75,107
20170901|2017-06-27 03:00,27,475.75,475.75,472.5,473,387
20170901|2017-06-27 03:30,27,472.75,474.25,472.75,473.5,116
20170901|2017-06-27 04:00,27,473.5,473.5,472.75,473.5,61
20170901|2017-06-27 04:30,27,473.25,474.25,473.25,474,35
20170901|2017-06-27 05:00,27,474,474.75,474,474.75,17
20170901|2017-06-27 05:30,27,475,475,474.5,474.5,10
20170901|2017-06-27 06:00,27,474.75,475.25,474.75,475,44
20170901|2017-06-27 06:30,27,475,475,473.5,473.75,27
20170901|2017-06-27 07:00,27,474,474,473.5,473.5,47
20170901|2017-06-27 07:30,27,473.75,474.25,473.75,474.25,11
20170901|2017-06-27 08:30,27,473.25,474.25,471.25,472.25,2136
20170901|2017-06-27 09:00,27,472.75,475,472.75,474,1355
20170901|2017-06-27 09:30,27,474.25,476.5,473.5,476.25,767
20170901|2017-06-27 10:00,27,476.25,477.5,475.5,477.25,1339
20170901|2017-06-27 10:30,27,477.25,479.5,475.75,476.25,1547
20170901|2017-06-27 11:00,27,476.5,478.5,476.5,477.75,558
20170901|2017-06-27 11:30,27,477.75,478.5,474,474.25,1398
20170901|2017-06-27 12:00,27,474.25,478.25,474.25,476.25,672
20170901|2017-06-27 12:30,27,476.5,477.5,475.25,475.75,713
20170901|2017-06-27 13:00,27,475.75,476.75,475,475,1250
20170901|2017-06-27 19:00,28,475.5,477,474,477,121
20170901|2017-06-27 19:30,28,477.25,477.5,477.25,477.25,10
20170901|2017-06-27 20:00,28,477.25,477.5,477,477.25,52
20170901|2017-06-27 20:30,28,477.25,477.75,477.25,477.5,75
20170901|2017-06-27 21:00,28,478,478.25,476.5,477,221
20170901|2017-06-27 21:30,28,477.25,477.25,476.75,476.75,8
20170901|2017-06-27 22:00,28,476.75,477.5,476.75,477.5,6
20170901|2017-06-27 22:30,28,477.25,477.25,477,477,9
20170901|2017-06-27 23:00,28,477.25,477.25,477,477,3
20170901|2017-06-27 23:30,28,477.25,477.25,477,477,17
20170901|2017-06-28 00:00,28,477.25,477.25,477,477.25,7
20170901|2017-06-28 00:30,28,477.25,477.75,477.25,477.5,38
20170901|2017-06-28 01:00,28,478,478,477.25,477.5,32
20170901|2017-06-28 01:30,28,477.5,477.5,477.5,477.5,1
20170901|2017-06-28 02:00,28,477,477,477,477,12
20170901|2017-06-28 02:30,28,477,477.25,476.75,476.75,102
20170901|2017-06-28 03:00,28,477.25,477.25,477,477.25,20
20170901|2017-06-28 03:30,28,477,477,476.75,476.75,75
20170901|2017-06-28 04:00,28,476.75,477,476.25,476.5,94
20170901|2017-06-28 04:30,28,476.5,477.5,476.5,477.5,67
20170901|2017-06-28 05:00,28,477.75,477.75,477.25,477.25,15
20170901|2017-06-28 06:00,28,477.25,477.75,477.25,477.5,12
20170901|2017-06-28 06:30,28,477,477.25,476.5,476.5,43
20170901|2017-06-28 07:00,28,476.5,476.75,475.75,475.75,127
20170901|2017-06-28 07:30,28,475.75,477,475.75,477,109
20170901|2017-06-28 08:30,28,475.5,478.25,474.75,477.75,2992
20170901|2017-06-28 09:00,28,477.75,480.25,477,479.25,1941
20170901|2017-06-28 09:30,28,479.25,482.75,478.25,480.75,1965
20170901|2017-06-28 10:00,28,480.75,481.25,478.5,478.5,1501
20170901|2017-06-28 10:30,28,478.75,479.75,476.5,479,1248
20170901|2017-06-28 11:00,28,479.25,481,478.25,480.75,984
20170901|2017-06-28 11:30,28,480.75,481,479.25,480.75,834
20170901|2017-06-28 12:00,28,481,482.25,480.5,482.25,921
20170901|2017-06-28 12:30,28,482,482,480.25,480.25,656
20170901|2017-06-28 13:00,28,480.5,481.25,479.5,479.75,1766
20170901|2017-06-28 19:00,29,479.75,482.5,478.5,482,300
20170901|2017-06-28 19:30,29,482,482.5,482,482.25,57
20170901|2017-06-28 20:00,29,482.25,483.5,482.25,483,84
20170901|2017-06-28 20:30,29,483.25,483.5,483.25,483.5,14
20170901|2017-06-28 21:00,29,483,483.25,483,483.25,17
20170901|2017-06-28 21:30,29,483.25,483.75,482.75,483.75,65
20170901|2017-06-28 22:00,29,483.75,483.75,483.5,483.5,24
20170901|2017-06-28 22:30,29,484,485.25,484,485,178
20170901|2017-06-28 23:00,29,485.25,485.75,485,485,125
20170901|2017-06-28 23:30,29,485,485,484.75,484.75,12
20170901|2017-06-29 00:00,29,485,485,485,485,10
20170901|2017-06-29 00:30,29,485,485,485,485,7
20170901|2017-06-29 01:00,29,485,485,484.75,485,13
20170901|2017-06-29 01:30,29,485,485,485,485,2
20170901|2017-06-29 02:00,29,484.75,485,484.25,484.5,157
20170901|2017-06-29 02:30,29,484.75,485.75,484.75,485.75,112
20170901|2017-06-29 03:00,29,485.5,486.5,485.5,486.5,117
20170901|2017-06-29 03:30,29,486.25,486.25,485.75,486,152
20170901|2017-06-29 04:00,29,486,486.75,485.75,486.25,105
20170901|2017-06-29 04:30,29,486,486.75,486,486.5,139
20170901|2017-06-29 05:00,29,486.5,488.75,486.25,488.75,380
20170901|2017-06-29 05:30,29,488.5,488.5,487.25,487.25,262
20170901|2017-06-29 06:00,29,487.25,488.25,487.25,488,68
20170901|2017-06-29 06:30,29,488.25,488.5,487.75,487.75,151
20170901|2017-06-29 07:00,29,487.75,488,487.5,487.75,221
20170901|2017-06-29 07:30,29,488,490.5,488,490.5,347
20170901|2017-06-29 08:30,29,490.5,498,490.25,490.5,8403
20170901|2017-06-29 09:00,29,490.5,492.5,489.5,491.25,2623
20170901|2017-06-29 09:30,29,491.25,495.5,491.25,494.75,2145
20170901|2017-06-29 10:00,29,494.75,495.5,493,494.25,2087
20170901|2017-06-29 10:30,29,494.5,499,494,498.75,2844
20170901|2017-06-29 11:00,29,498.5,500.75,498.5,499.5,3834
20170901|2017-06-29 11:30,29,499.5,501.75,498.5,501.25,2212
20170901|2017-06-29 12:00,29,501.5,502.75,500.25,500.75,1728
20170901|2017-06-29 12:30,29,500.75,501.5,496.5,497.75,2263
20170901|2017-06-29 13:00,29,498,500.25,494.75,500.25,3681
20170901|2017-06-29 19:00,30,499,500.75,497.75,500,543
20170901|2017-06-29 19:30,30,500.25,501,499.75,501,94
20170901|2017-06-29 20:00,30,501,501.25,500.75,500.75,59
20170901|2017-06-29 20:30,30,500.5,502,500.25,501.75,108
20170901|2017-06-29 21:00,30,501.75,506.75,501.5,505.25,574
20170901|2017-06-29 21:30,30,505.5,506.75,505,506.5,77
20170901|2017-06-29 22:00,30,507,509.5,507,508,258
20170901|2017-06-29 22:30,30,508,509.5,508,509.5,85
20170901|2017-06-29 23:00,30,509,509.5,509,509.5,84
20170901|2017-06-29 23:30,30,509.75,509.75,508,508.5,74
20170901|2017-06-30 00:00,30,508.25,508.75,507.75,508.75,41
20170901|2017-06-30 00:30,30,509,509,509,509,1
20170901|2017-06-30 01:00,30,509,509,508.75,509,78
20170901|2017-06-30 01:30,30,509.25,512.25,509.25,511.75,266
20170901|2017-06-30 02:00,30,511.75,513,509.75,512,351
20170901|2017-06-30 02:30,30,512,512,509,510.5,146
20170901|2017-06-30 03:00,30,511.5,512.5,511.5,512.25,35
20170901|2017-06-30 03:30,30,512.5,513,511,511.5,94
20170901|2017-06-30 04:00,30,511.5,512.75,511,511.75,152
20170901|2017-06-30 04:30,30,512,514.25,512,514,238
20170901|2017-06-30 05:00,30,513.75,514,512.75,512.75,195
20170901|2017-06-30 05:30,30,512,513.75,512,512.75,244
20170901|2017-06-30 06:00,30,513,513,511.75,512.25,86
20170901|2017-06-30 06:30,30,512.5,512.75,509.75,511.25,345
20170901|2017-06-30 07:00,30,510.75,510.75,509.25,510.5,140
20170901|2017-06-30 07:30,30,510.5,512.5,510.5,512,192
20170901|2017-06-30 08:30,30,511,515,511,514.75,4409
20170901|2017-06-30 09:00,30,515,519,514.5,517.25,3195
20170901|2017-06-30 09:30,30,517.5,518.75,515.75,516.25,3343
20170901|2017-06-30 10:00,30,516,519.5,515.75,519.5,2714
20170901|2017-06-30 10:30,30,519.5,520.25,516.75,517.75,2412
20170901|2017-06-30 11:00,30,517.75,527.75,513.25,519.5,6830
20170901|2017-06-30 11:30,30,519.5,526,519.5,525.75,2608
20170901|2017-06-30 12:00,30,525.75,527.5,523.5,525.75,2461
20170901|2017-06-30 12:30,30,526,528.5,525.5,526.75,2415
20170901|2017-06-30 13:00,30,526.75,529.5,525.75,528.25,3421
20170901|2017-07-02 19:00,3,535,544,535,543.75,2011
20170901|2017-07-02 19:30,3,543.75,548,542.5,544.5,606
20170901|2017-07-02 20:00,3,544,545.75,543,544.25,104
20170901|2017-07-02 20:30,3,544.5,545,543,544,167
20170901|2017-07-02 21:00,3,544.25,544.75,544,544,58
20170901|2017-07-02 21:30,3,544,544,543.25,543.5,39
20170901|2017-07-02 22:00,3,543.5,543.5,542.25,543,38
20170901|2017-07-02 22:30,3,543,543,543,543,2
20170901|2017-07-02 23:00,3,542.5,542.75,542.5,542.75,5
20170901|2017-07-02 23:30,3,542.5,542.5,542.5,542.5,24
20170901|2017-07-03 00:00,3,542.75,543.75,542.75,543.5,15
20170901|2017-07-03 00:30,3,542.75,542.75,542.75,542.75,9
20170901|2017-07-03 01:00,3,543.25,543.25,542.5,542.75,24
20170901|2017-07-03 01:30,3,543,544,543,544,11
20170901|2017-07-03 02:00,3,544.25,545,544.25,544.75,107
20170901|2017-07-03 02:30,3,544.75,545.5,544.75,545.25,61
20170901|2017-07-03 03:00,3,545.5,545.75,545,545.25,110
20170901|2017-07-03 03:30,3,544.75,545.5,544.5,545.25,92
20170901|2017-07-03 04:00,3,544.5,544.5,542.25,542.5,103
20170901|2017-07-03 04:30,3,543,545.25,543,545.25,91
20170901|2017-07-03 05:00,3,545.5,546,544.25,544.25,70
20170901|2017-07-03 05:30,3,543.25,544.25,541.5,541.75,229
20170901|2017-07-03 06:00,3,541,543,540.25,541.25,110
20170901|2017-07-03 06:30,3,541,542,539.5,542,115
20170901|2017-07-03 07:00,3,542,542.5,541,541.75,148
20170901|2017-07-03 07:30,3,542.25,542.25,541,541.5,74
20170901|2017-07-03 08:30,3,541.5,547.75,541.25,547.25,3994
20170901|2017-07-03 09:00,3,547.25,550.5,546.75,549.25,3289
20170901|2017-07-03 09:30,3,549.25,554.25,548.25,552,2269
20170901|2017-07-03 10:00,3,552.25,559.5,552.25,559.25,3002
20170901|2017-07-03 10:30,3,559.25,559.5,558.5,559.5,1806
20170901|2017-07-03 11:00,3,559.5,559.5,548,550,2496
20170901|2017-07-03 11:30,3,550.5,559.5,544.25,559.5,3985
20170901|2017-07-03 12:00,3,558.75,559.5,557.5,559.25,609
20170901|2017-07-05 08:30,5,563.25,577.25,550.75,559.5,12455
20170901|2017-07-05 09:00,5,559.75,564.75,554,556.25,4906
20170901|2017-07-05 09:30,5,556.5,559.5,541.25,544.5,4823
20170901|2017-07-05 10:00,5,544.5,551.75,544.25,550.75,3272
20170901|2017-07-05 10:30,5,551,556.25,547.75,552,3294
20170901|2017-07-05 11:00,5,552,555,550.5,552,1885
20170901|2017-07-05 11:30,5,551.75,556,551.75,555,2022
20170901|2017-07-05 12:00,5,555,557.25,554.75,555.5,1260
20170901|2017-07-05 12:30,5,555.5,557.75,555.25,556.25,1300
20170901|2017-07-05 13:00,5,556,571.75,555.75,568.25,7155
20170901|2017-07-05 19:00,6,569,569,559.25,562,544
20170901|2017-07-05 19:30,6,562.5,562.5,556.75,557.75,235
20170901|2017-07-05 20:00,6,557.25,558.5,551.75,553.75,210
20170901|2017-07-05 20:30,6,555.25,555.25,547.5,548,294
20170901|2017-07-05 21:00,6,548,550,543.5,545.75,315
20170901|2017-07-05 21:30,6,546.75,552.25,546.5,550.25,169
20170901|2017-07-05 22:00,6,550.25,552.5,549,550.5,180
20170901|2017-07-05 22:30,6,550.25,551.75,549.75,550,37
20170901|2017-07-05 23:00,6,550,550.5,548.75,550.5,52
20170901|2017-07-05 23:30,6,551.25,553.75,551.25,553.75,98
20170901|2017-07-06 00:00,6,553.75,554,553,553.25,32
20170901|2017-07-06 00:30,6,554.5,556.75,554.25,556.5,120
20170901|2017-07-06 01:00,6,556.5,558.5,556.5,557.25,74
20170901|2017-07-06 01:30,6,557.25,557.25,555.75,556,128
20170901|2017-07-06 02:00,6,555.75,556.25,553.25,555.25,72
20170901|2017-07-06 02:30,6,555.75,555.75,555.25,555.25,24
20170901|2017-07-06 03:00,6,555.25,555.5,554,554,67
20170901|2017-07-06 03:30,6,553.5,553.5,548.75,552.25,218
20170901|2017-07-06 04:00,6,550.5,553.75,550.5,551,40
20170901|2017-07-06 04:30,6,551.25,552.25,551.25,551.5,25
20170901|2017-07-06 05:00,6,551.75,553.5,551.25,553.25,180
20170901|2017-07-06 05:30,6,553.5,553.5,551.75,552,105
20170901|2017-07-06 06:00,6,553.5,553.5,550.5,551.5,275
20170901|2017-07-06 06:30,6,551.75,553.25,551,551.5,60
20170901|2017-07-06 07:00,6,551.75,552.25,548.25,548.75,379
20170901|2017-07-06 07:30,6,548.25,548.5,546,546,87
20170901|2017-07-06 08:30,6,546.5,556,546.5,552.75,5136
20170901|2017-07-06 09:00,6,552.5,559.5,552.5,559.5,1983
20170901|2017-07-06 09:30,6,559.25,559.5,553.5,554.75,2391
20170901|2017-07-06 10:00,6,554.5,556.75,550.75,553.25,2014
20170901|2017-07-06 10:30,6,553.5,555.5,549,549.5,1756
20170901|2017-07-06 11:00,6,549.25,549.5,545.25,545.75,2105
20170901|2017-07-06 11:30,6,545.75,548.75,545.25,546.5,1846
20170901|2017-07-06 12:00,6,546.75,550.75,546,549,1553
20170901|2017-07-06 12:30,6,549.25,552.5,547.25,547.25,1704
20170901|2017-07-06 13:00,6,547.5,550,544.75,546,2513
20170901|2017-07-06 19:00,7,545.75,545.75,541,542.25,561
20170901|2017-07-06 19:30,7,541.75,543.75,541.75,543.25,99
20170901|2017-07-06 20:00,7,543,543.25,542,542.5,31
20170901|2017-07-06 20:30,7,542.25,542.25,541,541,21
20170901|2017-07-06 21:00,7,541.25,541.5,541,541.5,34
20170901|2017-07-06 21:30,7,541.5,541.5,541,541.25,12
20170901|2017-07-06 22:00,7,541,541.25,540.5,540.75,80
20170901|2017-07-06 22:30,7,541,541,540.5,540.5,31
20170901|2017-07-06 23:00,7,540.5,540.75,540.25,540.25,28
20170901|2017-07-06 23:30,7,540.75,540.75,540.5,540.75,41
20170901|2017-07-07 00:00,7,541,541.5,541,541.5,50
20170901|2017-07-07 00:30,7,541.75,542.25,541.75,542.25,17
20170901|2017-07-07 01:00,7,542.25,542.75,541.75,542.25,59
20170901|2017-07-07 01:30,7,542.75,542.75,542.25,542.25,11
20170901|2017-07-07 02:00,7,542.75,542.75,541.75,542.5,50
20170901|2017-07-07 02:30,7,542.5,542.75,539.75,540,230
20170901|2017-07-07 03:00,7,539.75,539.75,538.75,539.5,163
20170901|2017-07-07 03:30,7,539.5,539.5,537,537.5,101
20170901|2017-07-07 04:00,7,537.5,537.75,536.75,536.75,122
20170901|2017-07-07 04:30,7,538,538.5,537.5,538,17
20170901|2017-07-07 05:00,7,538,538,537,537.5,26
20170901|2017-07-07 05:30,7,537.5,540,537.5,539.5,82
20170901|2017-07-07 06:00,7,539.5,539.75,538.75,539.25,92
20170901|2017-07-07 06:30,7,539,541.5,539,541.25,109
20170901|2017-07-07 07:00,7,541.5,545,541.5,542,306
20170901|2017-07-07 07:30,7,542.5,545,542.5,542.75,70
20170901|2017-07-07 08:30,7,545,550.75,545,550,3039
20170901|2017-07-07 09:00,7,550.25,552.5,543.75,545,2741
20170901|2017-07-07 09:30,7,545.25,546.5,542.25,546.5,1993
20170901|2017-07-07 10:00,7,546.25,551,546.25,548.5,1644
20170901|2017-07-07 10:30,7,548.75,550,547.25,549.5,1060
20170901|2017-07-07 11:00,7,549.5,551.75,548,548.25,1248
20170901|2017-07-07 11:30,7,548.5,550.75,546.75,548.25,1180
20170901|2017-07-07 12:00,7,548.25,548.75,543,543.5,1204
20170901|2017-07-07 12:30,7,543.75,545.5,542.75,543.5,923
20170901|2017-07-07 13:00,7,543.5,545.5,539,539.75,2163
20170901|2017-07-09 19:00,10,549,554,547.75,550,941
20170901|2017-07-09 19:30,10,550.25,552.5,549.75,552,144
20170901|2017-07-09 20:00,10,551.75,552.5,551,552.25,73
20170901|2017-07-09 20:30,10,552.5,554,551.5,553.25,75
20170901|2017-07-09 21:00,10,553.75,554.25,552.5,553,109
20170901|2017-07-09 21:30,10,552.75,554.25,552.25,553.75,63
20170901|2017-07-09 22:00,10,554,554,553.5,553.75,3
20170901|2017-07-09 22:30,10,554,554.5,554,554.25,24
20170901|2017-07-09 23:00,10,553.75,554.25,553.75,554.25,7
20170901|2017-07-09 23:30,10,553.75,554.25,553.75,554,8
20170901|2017-07-10 00:00,10,554,554,554,554,1
20170901|2017-07-10 00:30,10,554.25,554.75,553.5,554.5,28
20170901|2017-07-10 01:00,10,554,554,552.25,552.5,55
20170901|2017-07-10 01:30,10,552.25,552.5,552.25,552.5,13
20170901|2017-07-10 02:00,10,553.75,554.25,553.75,554.25,28
20170901|2017-07-10 02:30,10,554.25,557.25,554.25,556.75,83
20170901|2017-07-10 03:00,10,556,556.75,556,556.25,31
20170901|2017-07-10 03:30,10,556.75,558.75,556.5,557.5,126
20170901|2017-07-10 04:00,10,557.75,558.5,557,557,85
20170901|2017-07-10 04:30,10,557,557.25,554,554.5,37
20170901|2017-07-10 05:00,10,554.25,557.5,554.25,555,45
20170901|2017-07-10 05:30,10,556,556.75,555.25,556.75,104
20170901|2017-07-10 06:00,10,557,557.25,554,554.25,46
20170901|2017-07-10 06:30,10,554.25,555,551,552.75,153
20170901|2017-07-10 07:00,10,552.5,553.75,551.25,553.25,44
20170901|2017-07-10 07:30,10,554.25,555.75,552.75,555.5,179
20170901|2017-07-10 08:30,10,556,557.5,553.5,556.5,3109
20170901|2017-07-10 09:00,10,556.5,560.5,556,558.5,2337
20170901|2017-07-10 09:30,10,558.5,561,557,558.5,1236
20170901|2017-07-10 10:00,10,558.5,559.5,554.75,557,1615
20170901|2017-07-10 10:30,10,557,559,557,557.5,972
20170901|2017-07-10 11:00,10,557.5,558.5,555.25,557,1339
20170901|2017-07-10 11:30,10,557,558,555.5,556.75,1050
20170901|2017-07-10 12:00,10,557,557.5,555.5,557,912
20170901|2017-07-10 12:30,10,557,557.25,555.75,557,930
20170901|2017-07-10 13:00,10,557.25,558,555.5,557.25,1739
20170901|2017-07-10 19:00,11,558,564.75,558,563.5,750
20170901|2017-07-10 19:30,11,563.5,565,563,564.75,90
20170901|2017-07-10 20:00,11,564.25,565,564,565,20
20170901|2017-07-10 20:30,11,564.75,565,563.5,563.75,140
20170901|2017-07-10 21:00,11,563.75,564,562.75,563.25,24
20170901|2017-07-10 21:30,11,563.5,564.25,563.5,564.25,34
20170901|2017-07-10 22:00,11,563.75,563.75,563,563,38
20170901|2017-07-10 22:30,11,563,563,561.5,562,97
20170901|2017-07-10 23:00,11,562,562,560,561.25,53
20170901|2017-07-10 23:30,11,561.5,561.5,560,560,26
20170901|2017-07-11 00:00,11,560.5,560.75,559.75,560.5,30
20170901|2017-07-11 00:30,11,560.5,560.5,556.75,558,144
20170901|2017-07-11 01:00,11,557.75,560.75,557.75,559.5,22
20170901|2017-07-11 01:30,11,560,560.5,558.5,560,130
20170901|2017-07-11 02:00,11,559.75,560.25,559.75,559.75,23
20170901|2017-07-11 02:30,11,560,562.5,560,560.25,234
20170901|2017-07-11 03:00,11,560.75,560.75,555.5,556.25,69
20170901|2017-07-11 03:30,11,557,557,555.25,556.75,28
20170901|2017-07-11 04:00,11,556.5,556.75,556,556.5,76
20170901|2017-07-11 04:30,11,556.5,556.75,555.5,555.5,35
20170901|2017-07-11 05:00,11,555.5,555.75,552,554,319
20170901|2017-07-11 05:30,11,554.5,555.5,551,552.5,45
20170901|2017-07-11 06:00,11,552.25,552.25,546.5,548.75,236
20170901|2017-07-11 06:30,11,549,551.75,548.5,550.25,132
20170901|2017-07-11 07:00,11,549.75,552.5,549.5,550.5,97
20170901|2017-07-11 07:30,11,550.25,552.25,550.25,552.25,32
20170901|2017-07-11 08:30,11,551.5,556,549.25,553.25,2679
20170901|2017-07-11 09:00,11,553.5,554.25,550.25,552.75,1395
20170901|2017-07-11 09:30,11,552.5,554.75,550,552.25,1637
20170901|2017-07-11 10:00,11,552.5,553.75,551.25,553.25,1089
20170901|2017-07-11 10:30,11,553.25,554.25,550,551.25,1097
20170901|2017-07-11 11:00,11,551.25,553,550.25,552.25,903
20170901|2017-07-11 11:30,11,552.25,556.5,552.25,556,934
20170901|2017-07-11 12:00,11,556,557.75,554.25,556.75,1455
20170901|2017-07-11 12:30,11,557,561.25,555.75,559.5,2101
20170901|2017-07-11 13:00,11,559.75,561,555,555.5,2191
20170901|2017-07-11 19:00,12,552.75,556.5,551.25,556,344
20170901|2017-07-11 19:30,12,556.25,556.5,554.75,555.5,29
20170901|2017-07-11 20:00,12,555.25,555.5,553.5,555,47
20170901|2017-07-11 20:30,12,555.25,556.25,554.25,556.25,69
20170901|2017-07-11 21:00,12,556.5,556.75,554.75,555,41
20170901|2017-07-11 21:30,12,555.75,556.5,555,556.5,31
20170901|2017-07-11 22:00,12,556.5,556.5,556,556,13
20170901|2017-07-11 22:30,12,556.25,556.5,555.75,556.25,10
20170901|2017-07-11 23:00,12,556.25,556.25,555.75,555.75,19
20170901|2017-07-11 23:30,12,556,556.25,555.5,555.75,14
20170901|2017-07-12 00:00,12,556,556.25,556,556.25,18
20170901|2017-07-12 00:30,12,556.5,556.5,555.75,555.75,14
20170901|2017-07-12 01:00,12,555.75,556.25,555.25,556.25,35
20170901|2017-07-12 01:30,12,556,556.5,555.75,555.75,32
20170901|2017-07-12 02:00,12,556,556.5,555.75,555.75,6
20170901|2017-07-12 02:30,12,555.75,556,554.5,554.5,19
20170901|2017-07-12 03:00,12,555,555,553.75,554.5,55
20170901|2017-07-12 03:30,12,555.25,555.25,553.25,553.25,33
20170901|2017-07-12 04:00,12,553,553.25,552.25,553,59
20170901|2017-07-12 04:30,12,553.75,553.75,551,551.25,79
20170901|2017-07-12 05:00,12,552,553.25,551.75,552.5,21
20170901|2017-07-12 05:30,12,552.5,552.5,551.5,552.25,39
20170901|2017-07-12 06:00,12,552.25,553.25,552.25,553,25
20170901|2017-07-12 06:30,12,552.75,552.75,551.75,552.25,24
20170901|2017-07-12 07:00,12,551.5,552.5,551.5,552.5,43
20170901|2017-07-12 07:30,12,551.75,552.25,551.25,551.75,63
20170901|2017-07-12 08:30,12,552.75,554,550,553.5,2003
20170901|2017-07-12 09:00,12,553.5,553.75,550.5,552.25,1340
20170901|2017-07-12 09:30,12,552.5,553,551.25,551.5,1136
20170901|2017-07-12 10:00,12,551.75,553.25,551.25,551.5,886
20170901|2017-07-12 10:30,12,551.25,552.25,548.75,549.25,1494
20170901|2017-07-12 11:00,12,549.25,550.75,542,547,3573
20170901|2017-07-12 11:30,12,547.25,548.75,542.25,544.75,2567
20170901|2017-07-12 12:00,12,544.75,546.75,538.75,541,1505
20170901|2017-07-12 12:30,12,540.75,544,540.25,542.75,1345
20170901|2017-07-12 13:00,12,542.75,545.5,541.25,542,2645
20170901|2017-07-12 19:00,13,540.5,541,533.5,535,565
20170901|2017-07-12 19:30,13,534.75,535.25,533.5,534,62
20170901|2017-07-12 20:00,13,533.75,534,530.5,532,361
20170901|2017-07-12 20:30,13,532,533.5,531.5,533.25,36
20170901|2017-07-12 21:00,13,533.25,533.25,532.25,532.5,29
20170901|2017-07-12 21:30,13,532.75,532.75,531.5,531.75,57
20170901|2017-07-12 22:00,13,532,534,532,533.25,133
20170901|2017-07-12 22:30,13,533.75,533.75,533,533.75,28
20170901|2017-07-12 23:00,13,533.5,536,533.5,535.25,44
20170901|2017-07-12 23:30,13,535.5,535.75,535.25,535.25,7
20170901|2017-07-13 00:00,13,535.5,535.5,535.5,535.5,14
20170901|2017-07-13 00:30,13,536,536,533.75,533.75,25
20170901|2017-07-13 01:00,13,534,534.75,533.25,533.25,63
20170901|2017-07-13 01:30,13,533.25,534.5,533.25,533.75,31
20170901|2017-07-13 02:00,13,534.25,536.75,534,534,179
20170901|2017-07-13 02:30,13,534,534.25,533.25,533.75,74
20170901|2017-07-13 03:00,13,533.25,534.25,533,533.75,30
20170901|2017-07-13 03:30,13,533.5,534,533.5,534,32
20170901|2017-07-13 04:00,13,534.25,535.5,534,535.5,41
20170901|2017-07-13 04:30,13,535.5,536,533.5,534,159
20170901|2017-07-13 05:00,13,533.75,534,531.25,531.5,166
20170901|2017-07-13 05:30,13,531.5,532,530.25,531.75,170
20170901|2017-07-13 06:00,13,531.75,531.75,530.25,530.25,119
20170901|2017-07-13 06:30,13,530.5,531.25,530,530.5,171
20170901|2017-07-13 07:00,13,530.75,532,530,530.25,403
20170901|2017-07-13 07:30,13,530.25,532.25,530,530.5,361
20170901|2017-07-13 08:30,13,530.5,532,527.25,530.5,3888
20170901|2017-07-13 09:00,13,530.5,531.25,521.75,522.25,4011
20170901|2017-07-13 09:30,13,522.25,523.5,518.75,519.5,2919
20170901|2017-07-13 10:00,13,519.5,521,515,516.5,2206
20170901|2017-07-13 10:30,13,516.75,520.5,516,519.75,2006
20170901|2017-07-13 11:00,13,519.5,520.5,515.5,516.75,1548
20170901|2017-07-13 11:30,13,517,518.5,516,518.25,1633
20170901|2017-07-13 12:00,13,518.25,518.5,516.25,516.75,997
20170901|2017-07-13 12:30,13,516.5,518.25,515.5,517.75,1540
20170901|2017-07-13 13:00,13,517.75,519.25,514.25,519,2981
20170901|2017-07-13 19:00,14,516.25,521.5,515.75,521.5,449
20170901|2017-07-13 19:30,14,521,521.5,520,520.75,68
20170901|2017-07-13 20:00,14,521.25,521.5,520.5,520.75,43
20170901|2017-07-13 20:30,14,520.5,520.5,519.5,519.5,28
20170901|2017-07-13 21:00,14,520.5,520.5,519.25,519.5,107
20170901|2017-07-13 21:30,14,519.75,520,518.5,519.25,177
20170901|2017-07-13 22:00,14,519.25,520.5,519.25,520.5,14
20170901|2017-07-13 22:30,14,520.5,520.5,520.25,520.5,36
20170901|2017-07-13 23:00,14,520.5,520.5,520,520.5,85
20170901|2017-07-13 23:30,14,520.5,520.5,518.75,519,114
20170901|2017-07-14 00:00,14,519.5,519.75,519.5,519.75,2
20170901|2017-07-14 00:30,14,519.75,520.25,519.75,520.25,16
20170901|2017-07-14 01:00,14,520.5,520.5,520,520,12
20170901|2017-07-14 01:30,14,519.75,519.75,519.5,519.75,13
20170901|2017-07-14 02:00,14,519.75,520,519.5,519.75,65
20170901|2017-07-14 02:30,14,519.5,519.75,518.75,518.75,134
20170901|2017-07-14 03:00,14,518.75,519,518,518.25,125
20170901|2017-07-14 03:30,14,518.25,518.75,517.75,518.5,67
20170901|2017-07-14 04:00,14,518.25,518.75,518.25,518.75,34
20170901|2017-07-14 04:30,14,518.75,519,517.75,518,26
20170901|2017-07-14 05:00,14,518,518.25,517.5,518.25,49
20170901|2017-07-14 05:30,14,518.75,519.25,518.75,519,99
20170901|2017-07-14 06:00,14,519.25,520,519.25,520,162
20170901|2017-07-14 06:30,14,520.25,520.5,519.5,519.75,123
20170901|2017-07-14 07:00,14,519.75,520.25,519.5,520.25,45
20170901|2017-07-14 07:30,14,520.25,520.25,519.5,519.75,48
20170901|2017-07-14 08:30,14,520.75,523.25,519,522.25,3139
20170901|2017-07-14 09:00,14,522.25,523,519.75,522.5,1218
20170901|2017-07-14 09:30,14,522.5,522.75,517.5,518.75,1442
20170901|2017-07-14 10:00,14,518.75,520,518.25,519.25,860
20170901|2017-07-14 10:30,14,519.5,519.5,518,518.25,773
20170901|2017-07-14 11:00,14,518.5,518.5,514.75,515,1597
20170901|2017-07-14 11:30,14,515.25,517,513.5,514.5,1291
20170901|2017-07-14 12:00,14,514.5,514.5,510,512.25,1555
20170901|2017-07-14 12:30,14,512.5,514.25,512,513.5,797
20170901|2017-07-14 13:00,14,513.75,516.25,512,516.25,1691
20170901|2017-07-16 19:00,17,512.25,512.25,504.5,504.5,1152
20170901|2017-07-16 19:30,17,504.5,506,503,504.75,254
20170901|2017-07-16 20:00,17,504.75,505,504,504.25,79
20170901|2017-07-16 20:30,17,504,504.25,503.75,504.25,55
20170901|2017-07-16 21:00,17,504.25,504.75,504.25,504.5,12
20170901|2017-07-16 21:30,17,504.25,505.5,504.25,505,93
20170901|2017-07-16 22:00,17,505,505.5,505,505.5,12
20170901|2017-07-16 22:30,17,505.5,505.75,505.5,505.75,4
20170901|2017-07-16 23:00,17,505.25,505.75,505.25,505.75,38
20170901|2017-07-16 23:30,17,505.75,505.75,505.75,505.75,57
20170901|2017-07-17 00:00,17,505.75,505.75,505.25,505.5,113
20170901|2017-07-17 00:30,17,505.75,505.75,505.5,505.5,23
20170901|2017-07-17 01:00,17,505.5,505.5,505,505,21
20170901|2017-07-17 01:30,17,505,505.25,504.75,505.25,80
20170901|2017-07-17 02:00,17,505.5,505.5,504.75,504.75,10
20170901|2017-07-17 02:30,17,505,505,504.25,504.5,45
20170901|2017-07-17 03:00,17,504.5,505.5,504.5,505.5,117
20170901|2017-07-17 03:30,17,505,505.75,505,505.25,60
20170901|2017-07-17 04:00,17,505.75,506.5,505.75,506.5,60
20170901|2017-07-17 04:30,17,506,507.5,506,507.5,77
20170901|2017-07-17 05:00,17,507.5,508.75,507,508.75,261
20170901|2017-07-17 05:30,17,508.75,508.75,508.25,508.5,76
20170901|2017-07-17 06:00,17,508.5,510,507.75,509.75,346
20170901|2017-07-17 06:30,17,509.75,510.75,508.75,509.75,291
20170901|2017-07-17 07:00,17,509.5,510.5,508.75,509.25,192
20170901|2017-07-17 07:30,17,509.5,509.75,508.5,509.5,109
20170901|2017-07-17 08:30,17,509.25,510.25,504.5,507.25,2793
20170901|2017-07-17 09:00,17,507.25,507.25,504.75,505.75,1885
20170901|2017-07-17 09:30,17,505.75,506,505,505.75,865
20170901|2017-07-17 10:00,17,506,509.25,505.5,509,1390
20170901|2017-07-17 10:30,17,508.75,511.25,507.25,508.25,1461
20170901|2017-07-17 11:00,17,508.25,509.5,507.25,508,876
20170901|2017-07-17 11:30,17,508.25,508.5,506.75,507.25,632
20170901|2017-07-17 12:00,17,507.25,507.25,505.5,506,839
20170901|2017-07-17 12:30,17,506,507.5,505.25,506,812
20170901|2017-07-17 13:00,17,506.25,507.75,506,506.5,1431
20170901|2017-07-17 19:00,18,508.75,509.5,507.25,509.5,474
20170901|2017-07-17 19:30,18,508.75,512.5,508.75,510.5,212
20170901|2017-07-17 20:00,18,511,511,509.5,510.5,56
20170901|2017-07-17 20:30,18,510.75,512.5,510.75,512.5,34
20170901|2017-07-17 21:00,18,512.5,512.5,511.75,512,45
20170901|2017-07-17 21:30,18,512,515,512,514,170
20170901|2017-07-17 22:00,18,514.5,514.5,513.75,514,56
20170901|2017-07-17 22:30,18,514.25,516.25,514.25,516.25,134
20170901|2017-07-17 23:00,18,516.5,517,516.5,516.5,69
20170901|2017-07-17 23:30,18,516.75,516.75,514,514,94
20170901|2017-07-18 00:00,18,514.25,514.5,513.5,514.25,26
20170901|2017-07-18 00:30,18,514.25,514.5,512.75,512.75,31
20170901|2017-07-18 01:00,18,513,514,513,514,6
20170901|2017-07-18 01:30,18,513.5,514.5,513.25,513.5,20
20170901|2017-07-18 02:00,18,512.75,512.75,511.75,512.5,60
20170901|2017-07-18 02:30,18,512.5,512.75,511.75,512,37
20170901|2017-07-18 03:00,18,512,514.25,511.75,514.25,39
20170901|2017-07-18 03:30,18,514,514.25,513.5,513.5,132
20170901|2017-07-18 04:00,18,513.25,514.25,513.25,513.75,10
20170901|2017-07-18 04:30,18,513.75,514.25,512.75,514.25,16
20170901|2017-07-18 05:00,18,514,517,514,516.5,113
20170901|2017-07-18 05:30,18,516.5,516.5,515.25,516,32
20170901|2017-07-18 06:00,18,515.5,517.25,515.5,516.5,55
20170901|2017-07-18 06:30,18,515.75,516.75,515,515,123
20170901|2017-07-18 07:00,18,515,517.5,514.75,515.75,145
20170901|2017-07-18 07:30,18,515.25,516.5,515,516.25,80
20170901|2017-07-18 08:30,18,516.5,516.5,511,511.25,2687
20170901|2017-07-18 09:00,18,511.5,514.5,511.5,513.25,918
20170901|2017-07-18 09:30,18,513.25,514.75,511.75,513,931
20170901|2017-07-18 10:00,18,512.75,513.5,509.5,513.5,1420
20170901|2017-07-18 10:30,18,513.25,513.25,509.5,509.5,1001
20170901|2017-07-18 11:00,18,509.75,511.25,508.25,508.5,1301
20170901|2017-07-18 11:30,18,508.5,510.5,507,510.5,1349
20170901|2017-07-18 12:00,18,510.25,512.25,509,509.25,926
20170901|2017-07-18 12:30,18,509.25,509.5,503.75,504.75,3585
20170901|2017-07-18 13:00,18,504.5,505,502,502.5,3845
20170901|2017-07-18 19:00,19,501.5,502.75,499.25,502.5,721
20170901|2017-07-18 19:30,19,502.75,503,500.75,501.5,64
20170901|2017-07-18 20:00,19,503,503.25,501,501.5,73
20170901|2017-07-18 20:30,19,501.75,501.75,500.25,500.25,35
20170901|2017-07-18 21:00,19,500.25,500.5,498.5,499,144
20170901|2017-07-18 21:30,19,499,499.25,498,498.5,142
20170901|2017-07-18 22:00,19,498.5,499,498.25,499,30
20170901|2017-07-18 22:30,19,499,499.5,499,499.5,3
20170901|2017-07-18 23:00,19,499.75,499.75,499.25,499.5,20
20170901|2017-07-18 23:30,19,499.5,500,499.5,500,7
20170901|2017-07-19 00:00,19,500,500.25,500,500,6
20170901|2017-07-19 00:30,19,500.25,500.75,500.25,500.5,8
20170901|2017-07-19 01:00,19,501.25,501.25,500.25,500.25,11
20170901|2017-07-19 01:30,19,501,501.5,500.5,501.5,132
20170901|2017-07-19 02:00,19,501.5,505,501.5,503.5,172
20170901|2017-07-19 02:30,19,503.5,504.75,503.5,504.5,33
20170901|2017-07-19 03:00,19,504.75,505,504.25,504.25,61
20170901|2017-07-19 03:30,19,504.25,504.75,504.25,504.5,19
20170901|2017-07-19 04:00,19,503.75,504.25,503.75,503.75,19
20170901|2017-07-19 04:30,19,504,504,503.5,503.5,17
20170901|2017-07-19 05:00,19,503.5,503.75,503.5,503.5,9
20170901|2017-07-19 05:30,19,503.75,504,503.75,504,16
20170901|2017-07-19 06:00,19,504,504.25,503.5,503.5,138
20170901|2017-07-19 06:30,19,503.5,503.75,503.25,503.25,24
20170901|2017-07-19 07:00,19,503.5,503.5,501.5,502,252
20170901|2017-07-19 07:30,19,501.75,502.25,501,501.25,34
20170901|2017-07-19 08:30,19,501.75,507.25,501.5,504.25,2850
20170901|2017-07-19 09:00,19,504.5,506,503.75,504.5,1204
20170901|2017-07-19 09:30,19,504.5,506,501.25,502.25,1710
20170901|2017-07-19 10:00,19,502.25,503.5,500.75,502,1737
20170901|2017-07-19 10:30,19,502,503,500.25,502,1949
20170901|2017-07-19 11:00,19,502,502,499.25,500,1097
20170901|2017-07-19 11:30,19,499.75,500.75,498.75,499,1107
20170901|2017-07-19 12:00,19,499,499.5,498.5,499,526
20170901|2017-07-19 12:30,19,499,500.5,497.5,499,1523
20170901|2017-07-19 13:00,19,499.25,502.25,498.5,501.75,1852
20170901|2017-07-19 19:00,20,501.5,503.25,499,499.75,330
20170901|2017-07-19 19:30,20,499.75,500.75,499,500,168
20170901|2017-07-19 20:00,20,500,500,497.75,498.5,106
20170901|2017-07-19 20:30,20,498.25,498.75,493.75,495.75,400
20170901|2017-07-19 21:00,20,496,496.5,494.5,494.75,60
20170901|2017-07-19 21:30,20,495,496.25,494.75,494.75,27
20170901|2017-07-19 22:00,20,495.25,495.25,494.5,495,25
20170901|2017-07-19 22:30,20,494.5,495,494.5,494.5,8
20170901|2017-07-19 23:00,20,494.75,496,494.75,495,124
20170901|2017-07-19 23:30,20,495,495.25,495,495.25,11
20170901|2017-07-20 00:00,20,495.5,496.25,495.5,495.75,19
20170901|2017-07-20 00:30,20,495.5,495.5,495,495,7
20170901|2017-07-20 01:00,20,495,495.5,495,495.25,53
20170901|2017-07-20 01:30,20,495.75,496.25,495,495.5,47
20170901|2017-07-20 02:00,20,496.5,497.5,496.25,496.5,47
20170901|2017-07-20 02:30,20,497.25,498,497,497.5,55
20170901|2017-07-20 03:00,20,498.25,498.25,497.5,497.75,63
20170901|2017-07-20 03:30,20,497.75,497.75,496.25,496.25,36
20170901|2017-07-20 04:00,20,496.5,497.5,495.25,497.5,141
20170901|2017-07-20 04:30,20,497.5,498.25,496.5,497.75,52
20170901|2017-07-20 05:00,20,497.5,498.75,497.25,498.5,46
20170901|2017-07-20 05:30,20,498.25,498.25,496.5,497.25,28
20170901|2017-07-20 06:00,20,497,500,496.75,500,89
20170901|2017-07-20 06:30,20,499.75,500.25,498,498.5,151
20170901|2017-07-20 07:00,20,498.5,498.5,496.5,498.25,258
20170901|2017-07-20 07:30,20,498.25,499.75,498,499.25,117
20170901|2017-07-20 08:30,20,499.75,501.5,496.25,499.25,2913
20170901|2017-07-20 09:00,20,499.5,506.5,498.5,503.75,2226
20170901|2017-07-20 09:30,20,503.75,503.75,501,501.25,1130
20170901|2017-07-20 10:00,20,501.25,502.75,500,501.5,866
20170901|2017-07-20 10:30,20,501.25,503,500,501.5,1024
20170901|2017-07-20 11:00,20,501.25,506.25,501,503.75,1292
20170901|2017-07-20 11:30,20,504,504.25,501.25,502,1203
20170901|2017-07-20 12:00,20,501.75,502.25,500.25,501,504
20170901|2017-07-20 12:30,20,501.25,502.5,500.5,501.75,668
20170901|2017-07-20 13:00,20,502,505.25,499.75,505,1635
20170901|2017-07-20 19:00,21,503.75,506,503.75,504.5,490
20170901|2017-07-20 19:30,21,504.75,505,503.5,505,34
20170901|2017-07-20 20:00,21,504.25,504.25,502.25,502.5,98
20170901|2017-07-20 20:30,21,503.5,504,503.5,503.75,35
20170901|2017-07-20 21:00,21,503.5,504.75,503.5,504.25,11
20170901|2017-07-20 21:30,21,504.25,504.75,503.5,503.5,34
20170901|2017-07-20 22:00,21,503.5,505,503.5,504.25,17
20170901|2017-07-20 22:30,21,504,504,504,504,4
20170901|2017-07-20 23:00,21,504,504,503.75,504,12
20170901|2017-07-20 23:30,21,504,505,503.75,505,20
20170901|2017-07-21 00:00,21,504.75,504.75,503.5,503.5,18
20170901|2017-07-21 00:30,21,503.5,504.5,503.5,504,112
20170901|2017-07-21 01:00,21,503.75,504.5,503.75,504.5,32
20170901|2017-07-21 01:30,21,504.75,507.5,504.75,507,110
20170901|2017-07-21 02:00,21,506.5,507,505.25,505.5,83
20170901|2017-07-21 02:30,21,505.75,505.75,503.5,503.75,83
20170901|2017-07-21 03:00,21,503.75,503.75,503.75,503.75,4
20170901|2017-07-21 03:30,21,503.5,504.5,503.25,504.5,24
20170901|2017-07-21 04:00,21,504.75,505,504.75,504.75,12
20170901|2017-07-21 04:30,21,504.75,505,502.5,502.75,137
20170901|2017-07-21 05:00,21,503,504.25,503,503.5,32
20170901|2017-07-21 05:30,21,504.25,504.25,503.75,504.25,15
20170901|2017-07-21 06:00,21,504,504,503.25,503.75,8
20170901|2017-07-21 06:30,21,503.5,503.75,502.5,503.25,257
20170901|2017-07-21 07:00,21,503.25,504,502.25,504,159
20170901|2017-07-21 07:30,21,504,504,502.75,502.75,92
20170901|2017-07-21 08:30,21,502.5,506,501.75,505.5,2577
20170901|2017-07-21 09:00,21,505.25,506.75,503.5,504.5,1002
20170901|2017-07-21 09:30,21,504.75,507.25,504.5,505.75,1002
20170901|2017-07-21 10:00,21,505.75,506,504,504,660
20170901|2017-07-21 10:30,21,504,505,502.75,503.5,770
20170901|2017-07-21 11:00,21,503.25,503.5,500,500,1047
20170901|2017-07-21 11:30,21,500,502.5,499.75,501.25,1152
20170901|2017-07-21 12:00,21,501,501,497.75,499.25,1181
20170901|2017-07-21 12:30,21,499.5,499.5,497.5,497.5,1211
20170901|2017-07-21 13:00,21,497.75,498,493.5,498,2356
20170901|2017-07-23 19:00,24,491.25,493.25,488,488.5,1418
20170901|2017-07-23 19:30,24,488.25,489,487.25,487.75,112
20170901|2017-07-23 20:00,24,487.75,487.75,486.5,487,135
20170901|2017-07-23 20:30,24,487,487.5,486.75,487,19
20170901|2017-07-23 21:00,24,487,487.25,486.75,487.25,4
20170901|2017-07-23 21:30,24,487.25,487.75,487.25,487.75,20
20170901|2017-07-23 22:00,24,488,488.75,488,488.75,17
20170901|2017-07-23 22:30,24,488.5,489.5,488.5,489.5,11
20170901|2017-07-23 23:00,24,489.25,489.25,489.25,489.25,13
20170901|2017-07-23 23:30,24,488.75,489.25,488.75,489,57
20170901|2017-07-24 00:00,24,488.75,488.75,488.75,488.75,1
20170901|2017-07-24 00:30,24,488.75,488.75,488.5,488.5,7
20170901|2017-07-24 01:00,24,488.5,488.75,488.5,488.5,18
20170901|2017-07-24 01:30,24,488.5,488.5,487.75,487.75,51
20170901|2017-07-24 02:00,24,488,488.25,488,488.25,52
20170901|2017-07-24 02:30,24,488.25,488.25,487.75,488,135
20170901|2017-07-24 03:00,24,488,488.5,488,488.25,17
20170901|2017-07-24 03:30,24,488.5,490.5,488.5,490.25,205
20170901|2017-07-24 04:00,24,490.25,490.5,489,489.5,89
20170901|2017-07-24 04:30,24,489.5,489.5,488.5,488.75,78
20170901|2017-07-24 05:00,24,488.75,489,488.5,489,8
20170901|2017-07-24 05:30,24,488.75,488.75,488.5,488.75,23
20170901|2017-07-24 06:00,24,489.25,489.5,488.75,489.5,18
20170901|2017-07-24 06:30,24,489.5,489.5,488.5,488.75,68
20170901|2017-07-24 07:00,24,488.75,488.75,487.75,488.25,208
20170901|2017-07-24 07:30,24,488,488.25,487,487.5,159
20170901|2017-07-24 08:30,24,487.5,489.75,485.75,489,3155
20170901|2017-07-24 09:00,24,488.75,489,479,481,2910
20170901|2017-07-24 09:30,24,480.75,483.5,480.75,483,1920
20170901|2017-07-24 10:00,24,482.75,483.75,482.25,483.75,1892
20170901|2017-07-24 10:30,24,484,485,483.25,484.5,1547
20170901|2017-07-24 11:00,24,484.5,487,484.5,485.5,1525
20170901|2017-07-24 11:30,24,485.5,487.5,485.5,486.5,1101
20170901|2017-07-24 12:00,24,486.5,487.25,485.5,487.25,694
20170901|2017-07-24 12:30,24,487.25,488,486.25,487.5,985
20170901|2017-07-24 13:00,24,487.25,489,486.25,488.25,1593
20170901|2017-07-24 19:00,25,493.25,493.25,489.5,489.5,475
20170901|2017-07-24 19:30,25,489.5,489.5,488.25,488.5,45
20170901|2017-07-24 20:00,25,488.25,489,488.25,488.5,17
20170901|2017-07-24 20:30,25,488.25,488.75,488.25,488.75,9
20170901|2017-07-24 21:00,25,489,490.25,489,490,17
20170901|2017-07-24 21:30,25,490.25,491,490.25,490.75,24
20170901|2017-07-24 22:00,25,490.75,491,490.5,491,41
20170901|2017-07-24 22:30,25,490.75,491,490,490,29
20170901|2017-07-24 23:00,25,490,490.75,490,490.75,13
20170901|2017-07-24 23:30,25,490.75,491,490.75,491,18
20170901|2017-07-25 00:00,25,491,491,491,491,1
20170901|2017-07-25 00:30,25,490.75,490.75,490.75,490.75,6
20170901|2017-07-25 01:00,25,490.5,490.75,488.5,488.75,70
20170901|2017-07-25 01:30,25,488.75,488.75,488.25,488.25,41
20170901|2017-07-25 02:00,25,488.25,488.5,485.5,486,94
20170901|2017-07-25 02:30,25,486,487.75,486,486.25,49
20170901|2017-07-25 03:00,25,486,486.25,486,486,17
20170901|2017-07-25 03:30,25,486.25,486.25,486,486.25,15
20170901|2017-07-25 04:00,25,486.5,486.75,486.5,486.5,25
20170901|2017-07-25 04:30,25,486.5,487,486.5,487,18
20170901|2017-07-25 05:00,25,487,487,485.75,485.75,42
20170901|2017-07-25 05:30,25,485.25,485.25,483.25,483.25,107
20170901|2017-07-25 06:00,25,483.25,485,483,484.75,83
20170901|2017-07-25 06:30,25,484.75,484.75,482.75,483.25,92
20170901|2017-07-25 07:00,25,483.5,484.5,483.25,484.25,98
20170901|2017-07-25 07:30,25,484.25,484.25,483.5,483.75,107
20170901|2017-07-25 08:30,25,483.5,484,479.25,480.25,2430
20170901|2017-07-25 09:00,25,480,480,477.75,479.75,1961
20170901|2017-07-25 09:30,25,479.5,480.5,479,479.5,1187
20170901|2017-07-25 10:00,25,479.75,480,475.25,476.25,1988
20170901|2017-07-25 10:30,25,476.25,480.5,474.75,477.75,2606
20170901|2017-07-25 11:00,25,477.5,479.25,477.25,477.5,1460
20170901|2017-07-25 11:30,25,477.5,478.25,476,476,1015
20170901|2017-07-25 12:00,25,476.25,476.5,475.25,476.25,555
20170901|2017-07-25 12:30,25,476,476.5,474,474.25,1208
20170901|2017-07-25 13:00,25,474.25,475.75,472.25,474.25,2460
20170901|2017-07-25 19:00,26,474,475.25,472.25,474,350
20170901|2017-07-25 19:30,26,474.75,475.5,474.5,475.5,211
20170901|2017-07-25 20:00,26,475,476.5,475,476.5,69
20170901|2017-07-25 20:30,26,476.25,476.25,475.75,475.75,6
20170901|2017-07-25 21:00,26,475.5,476,475.5,476,4
20170901|2017-07-25 21:30,26,476,476.5,476,476.5,14
20170901|2017-07-25 22:00,26,476,476,476,476,15
20170901|2017-07-25 22:30,26,476.25,476.25,476,476,48
20170901|2017-07-25 23:00,26,476.25,476.25,475.75,475.75,22
20170901|2017-07-25 23:30,26,476,476.75,476,476.5,14
20170901|2017-07-26 00:00,26,476.5,476.5,476.5,476.5,6
20170901|2017-07-26 00:30,26,476,476.25,475,475,82
20170901|2017-07-26 01:00,26,475.25,475.25,474.75,474.75,23
20170901|2017-07-26 01:30,26,475,475.25,474.75,474.75,36
20170901|2017-07-26 02:00,26,474.75,475,474.25,474.5,116
20170901|2017-07-26 02:30,26,474.5,475.5,474.5,475,88
20170901|2017-07-26 03:00,26,475.25,476,475,476,35
20170901|2017-07-26 03:30,26,476,476.25,475.75,476,71
20170901|2017-07-26 04:00,26,475.75,477.25,475.25,477.25,201
20170901|2017-07-26 04:30,26,477.25,478.5,477,477.75,150
20170901|2017-07-26 05:00,26,477.5,479,477.5,478.75,232
20170901|2017-07-26 05:30,26,478.75,479,477.75,478,274
20170901|2017-07-26 06:00,26,477.5,477.5,476.75,477.25,136
20170901|2017-07-26 06:30,26,477,477.25,475.75,476,77
20170901|2017-07-26 07:00,26,476.25,477.5,475.75,476.5,334
20170901|2017-07-26 07:30,26,476.5,476.5,475.25,475.25,18
20170901|2017-07-26 08:30,26,476,478.75,474.5,477.75,2658
20170901|2017-07-26 09:00,26,477.75,480.5,477.25,477.5,2012
20170901|2017-07-26 09:30,26,477.5,478.5,475,475.5,1654
20170901|2017-07-26 10:00,26,475.5,476.25,473.5,475.5,1106
20170901|2017-07-26 10:30,26,475.5,476.5,473.75,476.5,840
20170901|2017-07-26 11:00,26,476.25,476.25,474.5,474.5,695
20170901|2017-07-26 11:30,26,474.5,474.5,472.5,473.25,1364
20170901|2017-07-26 12:00,26,473.25,476.25,472.75,475,1023
20170901|2017-07-26 12:30,26,474.75,476.25,474.5,475,796
20170901|2017-07-26 13:00,26,475,477,474.75,475.75,1794
20170901|2017-07-26 19:00,27,475.75,477,475.5,476.25,84
20170901|2017-07-26 19:30,27,476,478,475.5,478,60
20170901|2017-07-26 20:00,27,478.25,479.5,477.5,479.5,65
20170901|2017-07-26 20:30,27,479.5,480,479.5,480,74
20170901|2017-07-26 21:00,27,479.75,481.25,479.75,481.25,75
20170901|2017-07-26 21:30,27,481.5,481.75,481.5,481.75,20
20170901|2017-07-26 22:00,27,481.75,481.75,480,480,35
20170901|2017-07-26 22:30,27,480.25,481.5,480.25,481,12
20170901|2017-07-26 23:00,27,480.75,480.75,480.75,480.75,1
20170901|2017-07-26 23:30,27,480.5,480.5,480.25,480.25,12
20170901|2017-07-27 00:30,27,480.5,480.5,480.25,480.25,3
20170901|2017-07-27 01:00,27,480,480.25,480,480,17
20170901|2017-07-27 01:30,27,480,480,479.5,479.5,219
20170901|2017-07-27 02:00,27,479.5,481.75,479.25,479.5,194
20170901|2017-07-27 02:30,27,479.5,481,479.5,480.5,53
20170901|2017-07-27 03:00,27,480.75,481.5,480,480.75,94
20170901|2017-07-27 03:30,27,480.5,481.5,480.25,481.5,126
20170901|2017-07-27 04:00,27,481.25,481.25,479.25,479.5,70
20170901|2017-07-27 04:30,27,479.25,479.25,478.75,479,64
20170901|2017-07-27 05:00,27,479.25,480,479,479.75,70
20170901|2017-07-27 05:30,27,479.5,480.75,479.5,480.75,22
20170901|2017-07-27 06:00,27,480.5,480.5,479.75,480.25,15
20170901|2017-07-27 06:30,27,480.25,481.25,480,480,92
20170901|2017-07-27 07:00,27,480,480.25,479.25,479.75,157
20170901|2017-07-27 07:30,27,479.75,481.5,479.75,481,49
20170901|2017-07-27 08:30,27,480.75,481.25,478,479,2262
20170901|2017-07-27 09:00,27,479,482.5,478.75,482.25,969
20170901|2017-07-27 09:30,27,482.5,484.5,481.75,482,1466
20170901|2017-07-27 10:00,27,481.75,482,479.75,480,932
20170901|2017-07-27 10:30,27,480,481.5,479.5,481.5,786
20170901|2017-07-27 11:00,27,481.5,481.75,480.25,480.75,558
20170901|2017-07-27 11:30,27,480.75,482,480.25,480.75,823
20170901|2017-07-27 12:00,27,480.75,481.5,479.75,481.5,595
20170901|2017-07-27 12:30,27,481.5,482.25,480.75,481.5,670
20170901|2017-07-27 13:00,27,481.75,482.25,479.25,481,1917
20170901|2017-07-27 19:00,28,481,483,479.75,483,164
20170901|2017-07-27 19:30,28,481.75,482.5,481.5,482.25,15
20170901|2017-07-27 20:00,28,482.25,482.25,482,482,8
20170901|2017-07-27 20:30,28,481.75,481.75,481.75,481.75,6
20170901|2017-07-27 21:00,28,482,482,482,482,5
20170901|2017-07-27 21:30,28,482,482.25,482,482.25,4
20170901|2017-07-27 22:00,28,481.75,481.75,480.5,480.5,79
20170901|2017-07-27 22:30,28,480.75,481.25,480,481.25,82
20170901|2017-07-27 23:00,28,481,481.75,481,481.5,24
20170901|2017-07-27 23:30,28,482,482.5,482,482.5,41
20170901|2017-07-28 00:00,28,482,482.75,482,482.5,23
20170901|2017-07-28 00:30,28,483,483.25,482,482.5,16
20170901|2017-07-28 01:00,28,483.5,483.75,482.5,482.5,19
20170901|2017-07-28 01:30,28,482.5,482.5,482.25,482.25,7
20170901|2017-07-28 02:00,28,482.5,483.25,482.5,483.25,27
20170901|2017-07-28 02:30,28,483,483,482.75,482.75,4
20170901|2017-07-28 03:00,28,482.5,482.75,482.25,482.75,10
20170901|2017-07-28 03:30,28,482.75,482.75,482.5,482.5,2
20170901|2017-07-28 04:00,28,483,483,482,482,14
20170901|2017-07-28 04:30,28,482,483,482,483,58
20170901|2017-07-28 05:00,28,483,484.25,482.75,484.25,35
20170901|2017-07-28 05:30,28,484,484,484,484,13
20170901|2017-07-28 06:00,28,484,484.25,484,484,10
20170901|2017-07-28 06:30,28,484,486,483.75,486,166
20170901|2017-07-28 07:00,28,485.75,488,485.5,487.25,285
20170901|2017-07-28 07:30,28,487.25,488,486.75,486.75,102
20170901|2017-07-28 08:30,28,487,488.25,484,486.5,2459
20170901|2017-07-28 09:00,28,486.25,489,486.25,489,1091
20170901|2017-07-28 09:30,28,489,489.5,488.25,489,1009
20170901|2017-07-28 10:00,28,489,489.25,487.25,487.5,1120
20170901|2017-07-28 10:30,28,487.5,488.75,487.5,488.75,853
20170901|2017-07-28 11:00,28,488.75,490.25,487.25,487.75,1137
20170901|2017-07-28 11:30,28,487.5,488,486.25,486.5,862
20170901|2017-07-28 12:00,28,486.5,487,485.5,485.75,990
20170901|2017-07-28 12:30,28,485.5,486,483,483.25,1058
20170901|2017-07-28 13:00,28,483,483,480.25,481.25,3275
20170901|2017-07-30 19:00,31,478.75,478.75,473.5,474.5,1091
20170901|2017-07-30 19:30,31,474.25,477.25,474.25,476.5,100
20170901|2017-07-30 20:00,31,476.75,477.25,476.5,477.25,6
20170901|2017-07-30 20:30,31,476.75,476.75,476.25,476.25,3
20170901|2017-07-30 21:00,31,476,476,475.25,475.5,20
20170901|2017-07-30 21:30,31,475.5,475.5,474,475.25,90
20170901|2017-07-30 22:00,31,475,476,475,475.75,9
20170901|2017-07-30 23:00,31,476,476,475.75,475.75,5
20170901|2017-07-31 00:00,31,476,476.25,476,476.25,16
20170901|2017-07-31 00:30,31,476.25,476.5,476,476.25,20
20170901|2017-07-31 01:00,31,476.5,477.25,476.5,477,12
20170901|2017-07-31 01:30,31,477,477,476.25,476.75,75
20170901|2017-07-31 02:00,31,476.5,477,476.25,477,78
20170901|2017-07-31 02:30,31,476.75,477,476.25,476.5,25
20170901|2017-07-31 03:00,31,476.5,476.5,475.75,475.75,98
20170901|2017-07-31 03:30,31,475.75,476.75,475.75,476,133
20170901|2017-07-31 04:00,31,475.75,476.25,475.5,476.25,282
20170901|2017-07-31 04:30,31,476,477.25,476,476.75,77
20170901|2017-07-31 05:00,31,476.5,476.5,476.5,476.5,2
20170901|2017-07-31 05:30,31,476.75,477,476.5,476.75,7
20170901|2017-07-31 06:00,31,477,477,477,477,1
20170901|2017-07-31 06:30,31,476.75,477,476.25,477,33
20170901|2017-07-31 07:00,31,477,477.75,476.75,477,74
20170901|2017-07-31 07:30,31,476.75,477,476,476.5,74
20170901|2017-07-31 08:30,31,476.5,476.75,472.5,475.5,2634
20170901|2017-07-31 09:00,31,475.25,476.5,473.75,474,1561
20170901|2017-07-31 09:30,31,474.25,478.25,472.5,478.25,2562
20170901|2017-07-31 10:00,31,478.25,479.75,477.5,478.75,1654
20170901|2017-07-31 10:30,31,478.5,479.25,477.75,479.25,612
20170901|2017-07-31 11:00,31,479.5,481.5,478,478.25,1081
20170901|2017-07-31 11:30,31,478,478.5,475.75,476.25,749
20170901|2017-07-31 12:00,31,476.5,478.25,476.25,477.75,360
20170901|2017-07-31 12:30,31,477.75,477.75,475.5,476.5,776
20170901|2017-07-31 13:00,31,476.5,476.75,474,476,2398
20170901|2017-07-31 19:00,1,472,474,471,474,385
20170901|2017-07-31 19:30,1,474.5,477.25,474.5,477,87
20170901|2017-07-31 20:00,1,477.25,478,477,477.25,128
20170901|2017-07-31 20:30,1,477.5,477.5,477,477.25,26
20170901|2017-07-31 21:00,1,477.25,477.25,477.25,477.25,10
20170901|2017-07-31 21:30,1,476.75,477,476.5,476.5,5
20170901|2017-07-31 22:00,1,477.25,477.5,477.25,477.25,6
20170901|2017-07-31 22:30,1,477.25,478.25,477.25,478.25,31
20170901|2017-07-31 23:00,1,478,478.5,478,478.5,10
20170901|2017-07-31 23:30,1,478.5,479,478.5,479,23
20170901|2017-08-01 00:00,1,479,479,479,479,11
20170901|2017-08-01 00:30,1,478.5,478.5,478.5,478.5,8
20170901|2017-08-01 01:00,1,478.5,478.5,478.25,478.25,19
20170901|2017-08-01 01:30,1,478.25,478.25,478.25,478.25,1
20170901|2017-08-01 02:00,1,478,478,477,477,174
20170901|2017-08-01 02:30,1,477,477,477,477,44
20170901|2017-08-01 03:00,1,477,477,476.5,476.5,25
20170901|2017-08-01 03:30,1,476.5,476.5,475.5,476.25,39
20170901|2017-08-01 04:00,1,476.5,477,476.25,476.25,21
20170901|2017-08-01 04:30,1,476.25,476.25,475.75,475.75,16
20170901|2017-08-01 05:00,1,475.5,475.5,474.5,474.5,37
20170901|2017-08-01 05:30,1,474.25,475,473.75,474.75,22
20170901|2017-08-01 06:00,1,474.5,475.25,474.5,475.25,7
20170901|2017-08-01 06:30,1,475.25,476.5,475.25,475.75,18
20170901|2017-08-01 07:00,1,475.75,476.5,474.5,476.5,51
20170901|2017-08-01 07:30,1,476.5,476.5,476.25,476.25,26
20170901|2017-08-01 08:30,1,476,476.5,470.5,471.5,2583
20170901|2017-08-01 09:00,1,471.75,474,471.75,472.75,1724
20170901|2017-08-01 09:30,1,472.75,472.75,470.25,471.75,1799
20170901|2017-08-01 10:00,1,471.5,473.75,471.25,473.25,1322
20170901|2017-08-01 10:30,1,473.25,473.5,471.25,472.5,1021
20170901|2017-08-01 11:00,1,472.25,472.25,468.25,468.5,2220
20170901|2017-08-01 11:30,1,468.5,468.75,466.5,467.75,2501
20170901|2017-08-01 12:00,1,467.5,468.5,466,467.75,1993
20170901|2017-08-01 12:30,1,467.75,468.75,466.25,467,1295
20170901|2017-08-01 13:00,1,466.75,467,464.75,465,2974
20170901|2017-08-01 19:00,2,465.75,466.5,464.75,466.25,315
20170901|2017-08-01 19:30,2,466.25,466.25,464,464.25,82
20170901|2017-08-01 20:00,2,464.75,465.5,464.5,465,26
20170901|2017-08-01 20:30,2,464.5,464.75,464.5,464.75,11
20170901|2017-08-01 21:00,2,464.75,464.75,464,464.75,16
20170901|2017-08-01 22:00,2,464.75,464.75,464.75,464.75,14
20170901|2017-08-01 22:30,2,464.75,464.75,464.75,464.75,1
20170901|2017-08-01 23:00,2,465,465,465,465,7
20170901|2017-08-01 23:30,2,464.75,465.25,464.75,465.25,30
20170901|2017-08-02 00:00,2,465.25,466.5,465.25,466.5,106
20170901|2017-08-02 00:30,2,466.5,467.25,466.5,466.5,14
20170901|2017-08-02 01:00,2,467,467.75,467,467.5,19
20170901|2017-08-02 01:30,2,467.5,468,467.5,468,33
20170901|2017-08-02 02:00,2,468,468.25,467.25,467.75,38
20170901|2017-08-02 02:30,2,468,468.5,467.5,468.5,57
20170901|2017-08-02 03:00,2,468.5,469,468.5,468.75,24
20170901|2017-08-02 03:30,2,468.75,469.5,468.5,469.5,128
20170901|2017-08-02 04:00,2,469.25,469.25,469,469,106
20170901|2017-08-02 04:30,2,469,469,468.25,468.5,50
20170901|2017-08-02 05:00,2,468.25,469,468,469,19
20170901|2017-08-02 05:30,2,469,469.5,468.5,468.5,10
20170901|2017-08-02 06:00,2,468.75,469,468.5,468.5,7
20170901|2017-08-02 06:30,2,468.75,468.75,468.75,468.75,6
20170901|2017-08-02 07:00,2,469,469.25,468,468.75,88
20170901|2017-08-02 07:30,2,468.5,469.25,468.5,469,90
20170901|2017-08-02 08:30,2,469.5,469.5,466.5,466.5,2025
20170901|2017-08-02 09:00,2,466.75,468.25,465.5,465.5,1468
20170901|2017-08-02 09:30,2,465.75,465.75,464,464.75,1108
20170901|2017-08-02 10:00,2,464.75,466.5,463.5,464.75,1294
20170901|2017-08-02 10:30,2,464.75,465.25,463.5,464.5,1221
20170901|2017-08-02 11:00,2,464.25,464.25,461.25,462,1602
20170901|2017-08-02 11:30,2,462,462.25,458.25,459.75,2270
20170901|2017-08-02 12:00,2,460,463.5,460,463,1605
20170901|2017-08-02 12:30,2,463.25,463.5,461.25,462.75,1007
20170901|2017-08-02 13:00,2,462.75,465.5,461.75,464.25,2487
20170901|2017-08-02 19:00,3,464,464.25,462,462.25,99
20170901|2017-08-02 19:30,3,462.5,462.5,461.25,461.25,32
20170901|2017-08-02 20:00,3,461.5,462.5,461.25,461.5,57
20170901|2017-08-02 20:30,3,461.25,461.75,460,461.25,47
20170901|2017-08-02 21:00,3,461,461.25,460.5,461.25,26
20170901|2017-08-02 21:30,3,461.25,461.5,460.75,461,24
20170901|2017-08-02 22:00,3,461.25,461.5,460.75,460.75,22
20170901|2017-08-02 22:30,3,460.75,461.5,460.75,461.5,12
20170901|2017-08-02 23:00,3,461,461,461,461,1
20170901|2017-08-02 23:30,3,461,461.25,461,461.25,5
20170901|2017-08-03 00:00,3,461.25,461.25,461.25,461.25,2
20170901|2017-08-03 00:30,3,461,461.5,461,461.5,8
20170901|2017-08-03 01:00,3,462,462,460.75,460.75,22
20170901|2017-08-03 01:30,3,460.25,460.75,460,460.25,29
20170901|2017-08-03 02:00,3,459.75,460.25,459.5,460,48
20170901|2017-08-03 02:30,3,460,460.5,459.5,460,54
20170901|2017-08-03 03:00,3,460,460,459.5,459.5,50
20170901|2017-08-03 03:30,3,460,460.5,460,460.5,16
20170901|2017-08-03 04:00,3,460.75,460.75,460.25,460.5,53
20170901|2017-08-03 04:30,3,460.5,460.75,459.75,459.75,83
20170901|2017-08-03 05:00,3,459.75,460.5,459.5,459.75,187
20170901|2017-08-03 05:30,3,460,460,459.25,459.5,77
20170901|2017-08-03 06:00,3,459.25,460,459,459.25,47
20170901|2017-08-03 06:30,3,459.5,459.75,459.25,459.75,44
20170901|2017-08-03 07:00,3,459.5,460.5,459.25,460.5,123
20170901|2017-08-03 07:30,3,460.25,460.25,458,459.25,198
20170901|2017-08-03 08:30,3,459.5,463.25,457.25,462.75,2870
20170901|2017-08-03 09:00,3,462.75,467,462.75,465.75,2075
20170901|2017-08-03 09:30,3,466,466,463.25,463.5,955
20170901|2017-08-03 10:00,3,463.5,465.5,463,464,860
20170901|2017-08-03 10:30,3,463.75,463.75,462,462,745
20170901|2017-08-03 11:00,3,462.25,462.75,460.75,461,1137
20170901|2017-08-03 11:30,3,461,461.75,459,460,1106
20170901|2017-08-03 12:00,3,460,460,459,459.5,694
20170901|2017-08-03 12:30,3,459.5,460.75,459.5,460.25,1026
20170901|2017-08-03 13:00,3,460.5,460.5,458.25,459.75,1745
20170901|2017-08-03 19:00,4,459.75,460,458,458.75,173
20170901|2017-08-03 19:30,4,459,459.5,458.25,458.25,40
20170901|2017-08-03 20:00,4,458.25,459.5,458.25,459.25,19
20170901|2017-08-03 20:30,4,459.25,459.75,459.25,459.75,7
20170901|2017-08-03 21:00,4,460.5,461.5,460.25,460.25,41
20170901|2017-08-03 21:30,4,460.25,460.25,459.75,459.75,4
20170901|2017-08-03 22:00,4,459.75,460,459.5,460,17
20170901|2017-08-03 23:30,4,459.75,460.25,459.75,460,20
20170901|2017-08-04 00:00,4,460,460,460,460,5
20170901|2017-08-04 00:30,4,460.25,461,460.25,461,6
20170901|2017-08-04 01:00,4,461,461.25,461,461.25,3
20170901|2017-08-04 01:30,4,461,461,460.75,460.75,22
20170901|2017-08-04 02:00,4,460.75,460.75,459.75,459.75,18
20170901|2017-08-04 02:30,4,459.75,460.25,459.75,460.25,11
20170901|2017-08-04 03:00,4,459.75,460,459.75,459.75,9
20170901|2017-08-04 03:30,4,460,462.25,460,461.5,39
20170901|2017-08-04 04:00,4,461.75,462.5,461.5,462,47
20170901|2017-08-04 04:30,4,461.5,461.75,461.25,461.5,23
20170901|2017-08-04 05:00,4,461.5,463,461.25,463,53
20170901|2017-08-04 05:30,4,463,463.75,463,463,137
20170901|2017-08-04 06:00,4,463,463,462.75,462.75,8
20170901|2017-08-04 06:30,4,462.75,465.5,461.5,463.25,485
20170901|2017-08-04 07:00,4,463,465,462.75,465,79
20170901|2017-08-04 07:30,4,465,465,463.75,464,38
20170901|2017-08-04 08:30,4,465,465,460.25,462,1655
20170901|2017-08-04 09:00,4,461.75,462,459.25,461.75,1369
20170901|2017-08-04 09:30,4,462,462.5,461.25,461.5,1247
20170901|2017-08-04 10:00,4,461.25,461.5,459.5,460,980
20170901|2017-08-04 10:30,4,460.25,460.75,459,459.5,644
20170901|2017-08-04 11:00,4,459.25,459.75,458.25,459.5,772
20170901|2017-08-04 11:30,4,459.5,459.5,458.25,459.25,490
20170901|2017-08-04 12:00,4,459.25,461,459,460.5,331
20170901|2017-08-04 12:30,4,460.5,460.75,459,460.25,480
20170901|2017-08-04 13:00,4,460,460.75,458.25,459.5,1823
20170901|2017-08-06 19:00,7,460,464,459.5,463.25,472
20170901|2017-08-06 19:30,7,463.25,463.25,462.75,462.75,23
20170901|2017-08-06 20:00,7,464,464.25,463.75,463.75,26
20170901|2017-08-06 20:30,7,464.25,464.25,464,464,2
20170901|2017-08-06 21:00,7,464,464,464,464,9
20170901|2017-08-06 21:30,7,463.75,463.75,463.5,463.5,3
20170901|2017-08-06 22:00,7,463.5,463.5,462.75,462.75,12
20170901|2017-08-06 22:30,7,463,463,463,463,1
20170901|2017-08-07 00:30,7,463.25,463.25,463,463,5
20170901|2017-08-07 01:00,7,463.25,463.25,463.25,463.25,3
20170901|2017-08-07 01:30,7,463,463,463,463,20
20170901|2017-08-07 02:00,7,463,463,462.25,462.25,38
20170901|2017-08-07 02:30,7,462,462,461.75,461.75,54
20170901|2017-08-07 03:00,7,462,462,461.5,461.5,63
20170901|2017-08-07 03:30,7,461.25,461.5,461.25,461.5,28
20170901|2017-08-07 04:00,7,461.5,461.5,461,461,56
20170901|2017-08-07 04:30,7,461,461,461,461,3
20170901|2017-08-07 05:00,7,461,461.5,460.75,461.5,40
20170901|2017-08-07 05:30,7,461,461,461,461,5
20170901|2017-08-07 06:00,7,461.25,463.75,461.25,463.75,32
20170901|2017-08-07 06:30,7,463.75,463.75,462.75,462.75,46
20170901|2017-08-07 07:00,7,463,463,462.75,462.75,3
20170901|2017-08-07 07:30,7,463,463,462.25,462.25,17
20170901|2017-08-07 08:30,7,461.75,462.5,459,459.75,1432
20170901|2017-08-07 09:00,7,459.75,461.75,459.75,461.25,1262
20170901|2017-08-07 09:30,7,461.25,462.25,459.5,461.75,922
20170901|2017-08-07 10:00,7,462,463.5,460,462.75,1330
20170901|2017-08-07 10:30,7,462.75,463,460.5,461,657
20170901|2017-08-07 11:00,7,460.75,461.5,460.25,461,702
20170901|2017-08-07 11:30,7,461,461.5,460.25,460.5,517
20170901|2017-08-07 12:00,7,460.5,463,460.25,462.75,658
20170901|2017-08-07 12:30,7,462.5,465.5,462,463,1008
20170901|2017-08-07 13:00,7,463.25,467.25,462.75,467.25,1295
20170901|2017-08-07 19:00,8,466.75,467.25,465.25,466,176
20170901|2017-08-07 19:30,8,466.25,466.75,466,466.5,43
20170901|2017-08-07 20:00,8,466.75,468.25,466.75,467.5,109
20170901|2017-08-07 20:30,8,468,469.75,467.75,469.25,111
20170901|2017-08-07 21:00,8,469.25,470,469.25,469.25,32
20170901|2017-08-07 21:30,8,469,469,468.25,468.25,16
20170901|2017-08-07 22:00,8,468.25,468.25,468.25,468.25,3
20170901|2017-08-07 22:30,8,468.5,468.5,468.5,468.5,3
20170901|2017-08-07 23:00,8,468.25,469,468.25,469,19
20170901|2017-08-07 23:30,8,469.25,469.5,469.25,469.5,4
20170901|2017-08-08 00:00,8,469.5,469.5,469.5,469.5,1
20170901|2017-08-08 00:30,8,469.75,470.25,469.75,470.25,75
20170901|2017-08-08 01:00,8,470.5,470.5,470.25,470.25,32
20170901|2017-08-08 01:30,8,470.25,470.75,470,470.75,21
20170901|2017-08-08 02:00,8,470.75,470.75,470.25,470.25,106
20170901|2017-08-08 02:30,8,470.25,470.75,470.25,470.5,80
20170901|2017-08-08 03:00,8,470.75,470.75,470.5,470.75,27
20170901|2017-08-08 03:30,8,470.75,470.75,470.25,470.5,47
20170901|2017-08-08 04:00,8,470.25,471,470.25,471,45
20170901|2017-08-08 04:30,8,470.75,470.75,470.75,470.75,5
20170901|2017-08-08 05:00,8,471,471.25,470.5,471.25,40
20170901|2017-08-08 05:30,8,471.25,471.25,470.75,470.75,31
20170901|2017-08-08 06:00,8,471.25,471.5,470.5,470.5,46
20170901|2017-08-08 06:30,8,470.25,471.25,470.25,470.75,66
20170901|2017-08-08 07:00,8,471,471,469.5,469.75,170
20170901|2017-08-08 07:30,8,469.75,470,469.25,470,43
20170901|2017-08-08 08:30,8,468.75,469,463.25,464,2237
20170901|2017-08-08 09:00,8,463.75,465.5,463,465.25,880
20170901|2017-08-08 09:30,8,465,465.5,460.75,461.75,987
20170901|2017-08-08 10:00,8,461.5,462.5,460.25,461.5,858
20170901|2017-08-08 10:30,8,461.5,461.75,460.25,460.75,734
20170901|2017-08-08 11:00,8,460.75,461.5,460.25,461.5,522
20170901|2017-08-08 11:30,8,461.5,461.5,459.75,460,747
20170901|2017-08-08 12:00,8,460,461,459,459,590
20170901|2017-08-08 12:30,8,459,460,459,459.25,479
20170901|2017-08-08 13:00,8,459.5,461,458,460.5,992
20170901|2017-08-08 19:00,9,460.75,461.25,459,459.25,125
20170901|2017-08-08 19:30,9,459.5,460.25,458.25,460.25,41
20170901|2017-08-08 20:00,9,460.25,460.25,460.25,460.25,2
20170901|2017-08-08 20:30,9,460.5,460.5,460.25,460.25,5
20170901|2017-08-08 22:00,9,460.25,460.5,460.25,460.5,7
20170901|2017-08-08 22:30,9,460.75,460.75,460.75,460.75,6
20170901|2017-08-08 23:00,9,460.5,460.5,460,460,8
20170901|2017-08-08 23:30,9,460,460.5,460,460,96
20170901|2017-08-09 00:00,9,460,460,460,460,74
20170901|2017-08-09 00:30,9,460.25,461.25,460.25,460.75,17
20170901|2017-08-09 01:00,9,460.75,461,460.5,461,8
20170901|2017-08-09 01:30,9,461.5,461.5,461.25,461.25,16
20170901|2017-08-09 02:00,9,461.25,461.25,460.5,461.25,12
20170901|2017-08-09 02:30,9,461.25,461.5,461.25,461.5,8
20170901|2017-08-09 03:00,9,461.25,461.25,460.5,460.5,4
20170901|2017-08-09 03:30,9,461.25,461.75,461,461.75,7
20170901|2017-08-09 04:00,9,461.75,462,461.75,462,4
20170901|2017-08-09 04:30,9,462,462,461.5,461.5,10
20170901|2017-08-09 05:00,9,461.75,462,461.75,462,7
20170901|2017-08-09 05:30,9,461.5,462.25,461.5,461.75,34
20170901|2017-08-09 06:00,9,462,462,461.75,461.75,12
20170901|2017-08-09 06:30,9,461.5,461.5,461.25,461.25,17
20170901|2017-08-09 07:00,9,461.25,462,461,462,25
20170901|2017-08-09 07:30,9,461.75,462.25,461.75,462.25,13
20170901|2017-08-09 08:30,9,462.25,462.5,457.5,458,1432
20170901|2017-08-09 09:00,9,457.75,460.5,457.75,460.5,1015
20170901|2017-08-09 09:30,9,460.25,461,458.25,460,668
20170901|2017-08-09 10:00,9,460,461,459.25,460,566
20170901|2017-08-09 10:30,9,460,461.25,459.75,460.5,330
20170901|2017-08-09 11:00,9,460.5,462.5,460.5,461.75,558
20170901|2017-08-09 11:30,9,461.75,462.25,461.25,462.25,587
20170901|2017-08-09 12:00,9,462.25,465,462,464.25,939
20170901|2017-08-09 12:30,9,464.25,464.5,461.75,462.25,930
20170901|2017-08-09 13:00,9,462.25,464.25,461.5,463.75,1061
20170901|2017-08-09 19:00,10,464.25,464.25,462.5,463,74
20170901|2017-08-09 19:30,10,463,463.5,462.75,463,27
20170901|2017-08-09 20:00,10,463.25,464,463.25,463.5,13
20170901|2017-08-09 21:30,10,463.25,463.25,463.25,463.25,1
20170901|2017-08-09 22:00,10,463.75,463.75,463.5,463.5,10
20170901|2017-08-09 22:30,10,463.25,463.25,462.75,462.75,9
20170901|2017-08-09 23:00,10,462.75,462.75,462.75,462.75,1
20170901|2017-08-09 23:30,10,462.75,463,462.75,463,3
20170901|2017-08-10 00:00,10,462.75,463.25,462.75,462.75,10
20170901|2017-08-10 00:30,10,462.5,462.75,462.5,462.75,6
20170901|2017-08-10 01:00,10,462.75,462.75,462.5,462.75,14
20170901|2017-08-10 01:30,10,462.5,462.75,462.25,462.25,24
20170901|2017-08-10 02:00,10,462.25,463.25,462.25,463,47
20170901|2017-08-10 02:30,10,463,463.25,463,463,15
20170901|2017-08-10 03:00,10,462.75,462.75,462.5,462.5,18
20170901|2017-08-10 03:30,10,462.75,463,462,462.25,13
20170901|2017-08-10 04:00,10,462.25,462.25,461.75,462,9
20170901|2017-08-10 04:30,10,462,462.25,462,462.25,9
20170901|2017-08-10 05:00,10,462.25,462.75,462,462.75,12
20170901|2017-08-10 05:30,10,463,463.25,463,463.25,23
20170901|2017-08-10 06:00,10,463.5,463.75,463.25,463.25,28
20170901|2017-08-10 06:30,10,463.25,464,463.25,464,36
20170901|2017-08-10 07:00,10,464.25,466.25,464.25,466.25,94
20170901|2017-08-10 07:30,10,466.25,466.25,465.5,465.5,59
20170901|2017-08-10 08:30,10,465.25,465.5,461.25,461.75,1150
20170901|2017-08-10 09:00,10,461.5,461.5,460.5,461,839
20170901|2017-08-10 09:30,10,461,464,461,463.25,806
20170901|2017-08-10 10:00,10,463.5,463.5,460.5,462.25,726
20170901|2017-08-10 10:30,10,461.75,463,461.75,462.5,491
20170901|2017-08-10 11:00,10,462.5,462.5,452.5,452.75,2053
20170901|2017-08-10 11:30,10,452.75,452.75,448,450,1860
20170901|2017-08-10 12:00,10,449.75,450.5,448.25,448.25,1077
20170901|2017-08-10 12:30,10,448.25,449.25,447.25,447.5,1584
20170901|2017-08-10 13:00,10,447.5,450.5,446,449.5,2930
20170901|2017-08-10 19:00,11,449.5,450.5,445.25,449,313
20170901|2017-08-10 19:30,11,449.5,449.75,448.25,448.75,57
20170901|2017-08-10 20:00,11,449.5,450.25,449.5,450,26
20170901|2017-08-10 20:30,11,449.75,450,448.75,449,32
20170901|2017-08-10 21:00,11,449,449.25,448.75,449,15
20170901|2017-08-10 21:30,11,448.5,448.5,448.5,448.5,1
20170901|2017-08-10 22:00,11,448.5,449.75,448.5,448.75,21
20170901|2017-08-10 22:30,11,448.5,448.5,448.5,448.5,1
20170901|2017-08-10 23:00,11,448.25,448.25,447.75,447.75,22
20170901|2017-08-10 23:30,11,448,449.25,448,449.25,19
20170901|2017-08-11 00:00,11,449.25,449.25,449,449,28
20170901|2017-08-11 00:30,11,448.75,449,448.75,449,10
20170901|2017-08-11 01:00,11,449.25,449.75,449.25,449.25,31
20170901|2017-08-11 01:30,11,449.75,450.25,449.75,450,11
20170901|2017-08-11 02:00,11,450,450,448.5,448.75,53
20170901|2017-08-11 02:30,11,449,449.5,448.75,449,43
20170901|2017-08-11 03:00,11,448.75,448.75,448.75,448.75,9
20170901|2017-08-11 03:30,11,449,449.75,447.75,448,273
20170901|2017-08-11 04:00,11,448,448,445.75,446.75,173
20170901|2017-08-11 04:30,11,447,447,444.25,444.5,209
20170901|2017-08-11 05:00,11,445.25,445.5,444.5,444.5,29
20170901|2017-08-11 05:30,11,444.5,445.25,444.5,445.25,7
20170901|2017-08-11 06:00,11,445.75,445.75,445,445,7
20170901|2017-08-11 06:30,11,445.25,445.25,445.25,445.25,1
20170901|2017-08-11 07:00,11,445.75,446,445.25,445.25,24
20170901|2017-08-11 07:30,11,445.5,446,445,445.5,33
20170901|2017-08-11 08:30,11,446.5,447.75,441.75,442,2056
20170901|2017-08-11 09:00,11,442,444.5,441.5,442,1396
20170901|2017-08-11 09:30,11,441.75,441.75,437.75,438.75,2447
20170901|2017-08-11 10:00,11,438.5,438.75,437.5,438,1035
20170901|2017-08-11 10:30,11,438,439.75,438,438.5,939
20170901|2017-08-11 11:00,11,438.25,440.5,438.25,439.5,1152
20170901|2017-08-11 11:30,11,439.25,439.5,437.75,438,960
20170901|2017-08-11 12:00,11,438,438.5,436.5,437,726
20170901|2017-08-11 12:30,11,436.75,438.25,436.25,438,904
20170901|2017-08-11 13:00,11,438,442.75,437.5,440.25,2734
20170901|2017-08-13 19:00,14,437.5,438.5,435,435.25,263
20170901|2017-08-13 19:30,14,435.5,435.5,434,434.5,111
20170901|2017-08-13 20:00,14,434.25,435,433.5,435,70
20170901|2017-08-13 20:30,14,434.75,435,434.5,435,34
20170901|2017-08-13 21:00,14,434.5,434.5,433.5,433.5,153
20170901|2017-08-13 21:30,14,434,434,433.75,433.75,4
20170901|2017-08-13 22:00,14,433.5,433.75,433.5,433.75,7
20170901|2017-08-13 23:00,14,433.75,433.75,433.5,433.5,5
20170901|2017-08-13 23:30,14,433.5,434.25,433.5,434,17
20170901|2017-08-14 00:00,14,434,434.5,434,434,9
20170901|2017-08-14 00:30,14,434.5,434.5,434.5,434.5,3
20170901|2017-08-14 01:00,14,434.5,434.75,434.25,434.25,25
20170901|2017-08-14 01:30,14,434.75,434.75,434,434.25,70
20170901|2017-08-14 02:00,14,434.25,434.5,433.75,433.75,72
20170901|2017-08-14 02:30,14,433.75,434,433,433.25,44
20170901|2017-08-14 03:00,14,433.25,433.25,433,433.25,43
20170901|2017-08-14 03:30,14,433,433.75,433,433.75,18
20170901|2017-08-14 04:00,14,433.75,433.75,432.75,432.75,54
20170901|2017-08-14 04:30,14,432.5,432.5,432.25,432.5,50
20170901|2017-08-14 05:00,14,432.5,432.5,431.5,432,139
20170901|2017-08-14 05:30,14,432,433.5,432,433.5,36
20170901|2017-08-14 06:00,14,433.75,434,433,433,30
20170901|2017-08-14 06:30,14,432.75,432.75,432.5,432.5,33
20170901|2017-08-14 07:00,14,432.5,433.25,432,432.5,178
20170901|2017-08-14 07:30,14,432.25,433.75,432.25,433,65
20170901|2017-08-14 08:30,14,433.25,433.25,429.75,431.25,3190
20170901|2017-08-14 09:00,14,431.25,433,430,432,1931
20170901|2017-08-14 09:30,14,432,432,430.75,431.25,743
20170901|2017-08-14 10:00,14,431.25,433,430.5,432.75,518
20170901|2017-08-14 10:30,14,432.75,433,432,432.25,428
20170901|2017-08-14 11:00,14,432,432.75,431.75,432.25,837
20170901|2017-08-14 11:30,14,432.25,433.5,431.75,432.75,796
20170901|2017-08-14 12:00,14,433,434.5,432.75,434,743
20170901|2017-08-14 12:30,14,434.25,434.75,432.75,433.5,790
20170901|2017-08-14 13:00,14,433.5,438,433,437.25,1729
20170901|2017-08-14 19:00,15,436.75,436.75,432.75,435,128
20170901|2017-08-14 19:30,15,435.25,435.5,434.5,435,36
20170901|2017-08-14 20:00,15,435.25,435.25,434,434.5,20
20170901|2017-08-14 20:30,15,434.5,435.25,434.5,435.25,7
20170901|2017-08-14 21:00,15,435.25,435.75,435.25,435.75,7
20170901|2017-08-14 21:30,15,435.75,435.75,435.75,435.75,3
20170901|2017-08-14 22:00,15,436,436.25,436,436.25,39
20170901|2017-08-14 22:30,15,435.75,436.25,435.75,436.25,10
20170901|2017-08-14 23:00,15,436.25,436.75,436,436.75,43
20170901|2017-08-14 23:30,15,436.25,436.25,436.25,436.25,1
20170901|2017-08-15 00:30,15,436.25,436.25,435.75,435.75,6
20170901|2017-08-15 01:00,15,435.75,435.75,435.75,435.75,1
20170901|2017-08-15 01:30,15,435.5,435.5,435.5,435.5,8
20170901|2017-08-15 02:00,15,435.25,435.25,434.5,434.5,11
20170901|2017-08-15 02:30,15,434,434,434,434,1
20170901|2017-08-15 03:00,15,434.25,434.25,434,434,8
20170901|2017-08-15 03:30,15,434.25,434.25,434.25,434.25,1
20170901|2017-08-15 04:00,15,434.25,434.25,433.5,433.5,12
20170901|2017-08-15 04:30,15,433.75,433.75,433.75,433.75,5
20170901|2017-08-15 05:00,15,433.75,433.75,433.5,433.75,11
20170901|2017-08-15 05:30,15,433.5,433.75,432.75,433,18
20170901|2017-08-15 06:00,15,433,433,433,433,6
20170901|2017-08-15 06:30,15,433,433.5,432.75,432.75,23
20170901|2017-08-15 07:00,15,432.75,433.25,432.5,433,41
20170901|2017-08-15 07:30,15,433,433,431,431,99
20170901|2017-08-15 08:30,15,431.5,431.75,427,429,2587
20170901|2017-08-15 09:00,15,429,429.75,427.75,429.5,623
20170901|2017-08-15 09:30,15,429,429.5,428.25,428.5,628
20170901|2017-08-15 10:00,15,428.5,428.75,428,428.75,445
20170901|2017-08-15 10:30,15,428.75,429.5,428.25,428.75,545
20170901|2017-08-15 11:00,15,428.75,429.25,428.25,428.75,486
20170901|2017-08-15 11:30,15,428.5,429,426.5,426.75,857
20170901|2017-08-15 12:00,15,427,427,425.5,426.25,475
20170901|2017-08-15 12:30,15,426.25,427.25,425,425.5,606
20170901|2017-08-15 13:00,15,425.5,427.25,424.5,425.75,1478
20170901|2017-08-15 19:00,16,425.75,426,425,425.75,155
20170901|2017-08-15 19:30,16,425.75,426,425.5,426,18
20170901|2017-08-15 20:00,16,426.25,426.25,425.75,426.25,24
20170901|2017-08-15 20:30,16,426.25,427.5,426.25,427.5,24
20170901|2017-08-15 21:00,16,428,428.25,427.25,428.25,28
20170901|2017-08-15 21:30,16,428.5,428.75,428,428,58
20170901|2017-08-15 22:00,16,428,429,428,428.25,13
20170901|2017-08-15 22:30,16,429,429.5,429,429.5,8
20170901|2017-08-15 23:00,16,429,430,429,430,15
20170901|2017-08-15 23:30,16,429.75,430.75,429.5,430.5,50
20170901|2017-08-16 00:00,16,430,430,429,430,14
20170901|2017-08-16 00:30,16,430,431,430,431,38
20170901|2017-08-16 01:00,16,431.25,431.25,430.25,430.5,18
20170901|2017-08-16 01:30,16,429.75,430.75,429.75,430.75,9
20170901|2017-08-16 02:00,16,430.75,432.25,430.75,432,149
20170901|2017-08-16 02:30,16,432,434,432,433.5,37
20170901|2017-08-16 03:00,16,433.75,433.75,433,433,78
20170901|2017-08-16 03:30,16,432.75,433,432.5,432.75,31
20170901|2017-08-16 04:00,16,433,433,432.5,432.5,5
20170901|2017-08-16 04:30,16,432.25,432.25,431.75,431.75,23
20170901|2017-08-16 05:00,16,431.25,431.25,430.5,430.5,65
20170901|2017-08-16 05:30,16,430.5,431.5,429.25,431.5,29
20170901|2017-08-16 06:00,16,431.25,431.5,430.5,430.75,43
20170901|2017-08-16 06:30,16,431,431,430.25,430.25,40
20170901|2017-08-16 07:00,16,430.25,430.25,429,429.25,145
20170901|2017-08-16 07:30,16,429.5,429.5,428.25,428.25,21
20170901|2017-08-16 08:30,16,428.5,428.5,421.25,421.75,1633
20170901|2017-08-16 09:00,16,421.75,422.5,420.5,420.75,1811
20170901|2017-08-16 09:30,16,420.75,421.5,418,421,1227
20170901|2017-08-16 10:00,16,420.75,421,418,418.5,738
20170901|2017-08-16 10:30,16,418.25,419,417.5,418,610
20170901|2017-08-16 11:00,16,417.75,418.25,416.75,417,882
20170901|2017-08-16 11:30,16,416.75,419.5,415.75,419,860
20170901|2017-08-16 12:00,16,419.25,422.5,419.25,422,675
20170901|2017-08-16 12:30,16,422,422,420.5,421.75,527
20170901|2017-08-16 13:00,16,421.5,422.25,418.75,419.25,1314
20170901|2017-08-16 19:00,17,419.5,420.5,419,420.25,95
20170901|2017-08-16 19:30,17,420.5,421,419.25,419.25,32
20170901|2017-08-16 20:00,17,419.25,420,419,420,12
20170901|2017-08-16 20:30,17,419.75,419.75,419.75,419.75,2
20170901|2017-08-16 21:00,17,420.25,421.5,420.25,421.25,36
20170901|2017-08-16 21:30,17,421.25,421.75,421.25,421.75,4
20170901|2017-08-16 22:00,17,421.5,421.5,421.5,421.5,1
20170901|2017-08-16 22:30,17,421.5,421.5,421.5,421.5,9
20170901|2017-08-16 23:00,17,421.5,421.5,420.5,420.75,14
20170901|2017-08-16 23:30,17,421.25,421.25,421.25,421.25,4
20170901|2017-08-17 00:00,17,421.5,421.75,421.25,421.75,5
20170901|2017-08-17 00:30,17,421.25,421.25,420.5,420.5,16
20170901|2017-08-17 01:00,17,420.75,420.75,420,420.5,11
20170901|2017-08-17 01:30,17,420,420.75,419.5,420.75,14
20170901|2017-08-17 02:00,17,420.25,420.25,420.25,420.25,2
20170901|2017-08-17 02:30,17,420.5,420.5,419.75,419.75,6
20170901|2017-08-17 03:00,17,420.5,420.5,420.25,420.25,21
20170901|2017-08-17 03:30,17,420.5,420.5,420.5,420.5,2
20170901|2017-08-17 04:00,17,419.75,420,419.75,419.75,6
20170901|2017-08-17 04:30,17,420,420.75,420,420.5,15
20170901|2017-08-17 05:00,17,420.25,421,420.25,420.5,5
20170901|2017-08-17 05:30,17,420.25,420.25,418.75,419.75,40
20170901|2017-08-17 06:00,17,419.5,419.5,419.25,419.5,7
20170901|2017-08-17 06:30,17,419.5,419.75,419,419,31
20170901|2017-08-17 07:00,17,419.25,420,419.25,419.75,36
20170901|2017-08-17 07:30,17,419.5,419.75,419,419,174
20170901|2017-08-17 08:30,17,419.25,419.25,414.5,415.75,1469
20170901|2017-08-17 09:00,17,415.75,419.25,415.5,417.5,675
20170901|2017-08-17 09:30,17,417.25,417.25,415.5,416,417
20170901|2017-08-17 10:00,17,416,416.5,414.25,414.5,363
20170901|2017-08-17 10:30,17,414.5,415.75,414,415.75,326
20170901|2017-08-17 11:00,17,415.75,416.25,413.5,414.25,306
20170901|2017-08-17 11:30,17,414.5,416,414.5,415.5,359
20170901|2017-08-17 12:00,17,415.5,416.75,414.75,416.5,184
20170901|2017-08-17 12:30,17,416.5,416.75,414,414.5,424
20170901|2017-08-17 13:00,17,414.25,416,413,415.25,1022
20170901|2017-08-17 19:00,18,414.25,417.5,414,417.5,77
20170901|2017-08-17 19:30,18,417,417.25,416.75,417.25,17
20170901|2017-08-17 20:00,18,417.25,417.75,416.5,416.5,6
20170901|2017-08-17 20:30,18,416.75,416.75,416.75,416.75,4
20170901|2017-08-17 21:00,18,416.5,416.5,416.5,416.5,2
20170901|2017-08-17 21:30,18,416.25,416.5,416.25,416.5,4
20170901|2017-08-17 22:00,18,416.75,416.75,416.75,416.75,1
20170901|2017-08-17 22:30,18,416.75,416.75,416.75,416.75,7
20170901|2017-08-17 23:00,18,417.25,417.25,417.25,417.25,6
20170901|2017-08-17 23:30,18,417.25,417.5,417.25,417.25,8
20170901|2017-08-18 00:00,18,417.25,417.25,417.25,417.25,1
20170901|2017-08-18 00:30,18,417,417.25,417,417.25,5
20170901|2017-08-18 01:00,18,416.75,416.75,416.75,416.75,13
20170901|2017-08-18 01:30,18,416.75,416.75,416.5,416.5,32
20170901|2017-08-18 02:00,18,416.5,416.75,416.25,416.25,21
20170901|2017-08-18 02:30,18,416,416,416,416,14
20170901|2017-08-18 03:00,18,415.75,415.75,415.25,415.75,13
20170901|2017-08-18 03:30,18,415.75,415.75,415.25,415.25,12
20170901|2017-08-18 04:00,18,415.75,416.25,415.5,415.75,15
20170901|2017-08-18 04:30,18,415.5,416,415.5,415.75,16
20170901|2017-08-18 05:00,18,415.75,415.75,415.5,415.5,18
20170901|2017-08-18 05:30,18,415.75,416,415.5,415.5,17
20170901|2017-08-18 06:00,18,415.5,415.75,415.5,415.75,14
20170901|2017-08-18 06:30,18,415.75,416.25,415.75,415.75,47
20170901|2017-08-18 07:00,18,416,416,414.75,414.75,50
20170901|2017-08-18 07:30,18,414.75,416.5,414.5,416.25,80
20170901|2017-08-18 08:30,18,414.75,416.75,413,415,1072
20170901|2017-08-18 09:00,18,414.75,414.75,412.75,414.5,591
20170901|2017-08-18 09:30,18,414.5,414.5,410.5,413.5,958
20170901|2017-08-18 10:00,18,413.5,416,413,413.75,523
20170901|2017-08-18 10:30,18,413.5,414,412,412.25,342
20170901|2017-08-18 11:00,18,412,414,411.75,413.5,503
20170901|2017-08-18 11:30,18,413,414.5,413,413.75,279
20170901|2017-08-18 12:00,18,413.75,414.25,413,413.5,173
20170901|2017-08-18 12:30,18,413.5,414,412.25,412.5,457
20170901|2017-08-18 13:00,18,412.75,416,412.75,416,759
20170901|2017-08-20 19:00,21,413.25,415.25,411.25,415.25,70
20170901|2017-08-20 19:30,21,415.25,416.25,413.25,413.25,48
20170901|2017-08-20 20:00,21,413.25,413.75,413.25,413.5,17
20170901|2017-08-20 20:30,21,414.5,414.5,413.75,413.75,3
20170901|2017-08-20 22:30,21,414.25,414.25,414.25,414.25,1
20170901|2017-08-20 23:30,21,414,414,414,414,2
20170901|2017-08-21 00:00,21,413.5,413.5,413.25,413.25,25
20170901|2017-08-21 00:30,21,413.5,413.5,413,413,3
20170901|2017-08-21 01:00,21,413.25,413.25,413.25,413.25,1
20170901|2017-08-21 01:30,21,413,413,412.75,412.75,9
20170901|2017-08-21 02:00,21,412.75,412.75,412.5,412.75,19
20170901|2017-08-21 02:30,21,412.5,413.5,412.5,413,6
20170901|2017-08-21 03:00,21,413.25,414,412.75,413,117
20170901|2017-08-21 03:30,21,412.5,412.5,412.25,412.5,27
20170901|2017-08-21 04:00,21,413.25,413.75,413.25,413.5,5
20170901|2017-08-21 04:30,21,413.5,413.75,413.25,413.75,5
20170901|2017-08-21 05:00,21,412.75,412.75,412.25,412.75,13
20170901|2017-08-21 05:30,21,412.5,412.5,412,412,29
20170901|2017-08-21 06:00,21,412.5,412.75,412.5,412.75,5
20170901|2017-08-21 06:30,21,412.25,412.75,412.25,412.5,11
20170901|2017-08-21 07:00,21,412.75,413.5,412.75,413.5,32
20170901|2017-08-21 07:30,21,413.5,414.25,413.5,414,8
20170901|2017-08-21 08:30,21,412.75,413.5,410.25,411.5,652
20170901|2017-08-21 09:00,21,411.5,412,410.25,410.5,381
20170901|2017-08-21 09:30,21,410.5,410.5,407.25,409.25,677
20170901|2017-08-21 10:00,21,409,409.75,407.5,409.5,440
20170901|2017-08-21 10:30,21,409.25,409.5,405.5,406.75,369
20170901|2017-08-21 11:00,21,406.75,406.75,405.5,406.5,207
20170901|2017-08-21 11:30,21,406.25,409,406.25,408.25,458
20170901|2017-08-21 12:00,21,408.25,409.25,406.75,407.5,277
20170901|2017-08-21 12:30,21,407.25,408.25,406.25,408.25,208
20170901|2017-08-21 13:00,21,408.25,409.25,407,407.5,645
20170901|2017-08-21 19:00,22,408.75,409.25,408,408,53
20170901|2017-08-21 19:30,22,408.75,408.75,408.75,408.75,6
20170901|2017-08-21 20:00,22,409.25,409.5,408,408,67
20170901|2017-08-21 20:30,22,408.25,408.25,408.25,408.25,6
20170901|2017-08-21 21:00,22,409,409,409,409,4
20170901|2017-08-21 21:30,22,409,410.25,409,410.25,16
20170901|2017-08-21 22:00,22,410.5,411,410.5,411,3
20170901|2017-08-21 22:30,22,411,411,411,411,4
20170901|2017-08-21 23:30,22,411.5,411.5,411.5,411.5,5
20170901|2017-08-22 00:30,22,411.25,411.5,411.25,411.5,15
20170901|2017-08-22 01:30,22,411,411,411,411,4
20170901|2017-08-22 02:00,22,410.5,410.5,410.5,410.5,14
20170901|2017-08-22 02:30,22,410.5,410.5,409.25,409.25,5
20170901|2017-08-22 04:00,22,410,410,410,410,2
20170901|2017-08-22 04:30,22,410.25,410.25,409.25,409.25,10
20170901|2017-08-22 05:00,22,410,410,410,410,2
20170901|2017-08-22 05:30,22,410,410.25,410,410.25,12
20170901|2017-08-22 06:00,22,410,410,409,409.75,14
20170901|2017-08-22 06:30,22,409.5,410,409.5,410,5
20170901|2017-08-22 07:00,22,409.25,409.5,408.25,408.25,24
20170901|2017-08-22 07:30,22,408.25,408.5,408,408,28
20170901|2017-08-22 08:30,22,408,409,404,404,502
20170901|2017-08-22 09:00,22,404,404,401.5,403.25,371
20170901|2017-08-22 09:30,22,403.25,403.25,401.5,403,141
20170901|2017-08-22 10:00,22,403.5,404.25,402,402.25,372
20170901|2017-08-22 10:30,22,402,403,401.5,401.5,264
20170901|2017-08-22 11:00,22,401.5,401.5,399.75,400.5,211
20170901|2017-08-22 11:30,22,400.5,401.25,399.75,400.5,414
20170901|2017-08-22 12:00,22,400.25,400.5,399,399.5,396
20170901|2017-08-22 12:30,22,399.25,401.25,399,400.5,161
20170901|2017-08-22 13:00,22,400.25,400.75,398.25,398.75,675
20170901|2017-08-22 19:00,23,397.75,400.5,397.75,400,198
20170901|2017-08-22 19:30,23,399,399,398.75,399,37
20170901|2017-08-22 20:00,23,398.75,398.75,398.75,398.75,1
20170901|2017-08-22 20:30,23,398.75,399,398.75,399,21
20170901|2017-08-22 21:00,23,399.25,400,399,399.5,82
20170901|2017-08-22 22:00,23,400,400,400,400,1
20170901|2017-08-22 22:30,23,399.5,399.5,399.5,399.5,2
20170901|2017-08-22 23:30,23,399.5,399.5,399.5,399.5,4
20170901|2017-08-23 00:00,23,399.75,399.75,399.25,399.25,40
20170901|2017-08-23 01:00,23,399,399,399,399,2
20170901|2017-08-23 01:30,23,399.25,399.25,398.5,399,23
20170901|2017-08-23 02:30,23,399,399.5,399,399.5,10
20170901|2017-08-23 03:00,23,399.75,399.75,399.5,399.5,5
20170901|2017-08-23 03:30,23,399.25,399.5,399.25,399.5,8
20170901|2017-08-23 04:00,23,399.25,399.75,399.25,399.75,8
20170901|2017-08-23 04:30,23,399.75,399.75,399.25,399.25,5
20170901|2017-08-23 05:00,23,399.5,399.5,399.5,399.5,10
20170901|2017-08-23 05:30,23,399.25,400,399.25,400,12
20170901|2017-08-23 06:00,23,400,400,400,400,1
20170901|2017-08-23 06:30,23,400.75,401.5,400.75,401.5,117
20170901|2017-08-23 07:00,23,402,402,401.25,401.5,22
20170901|2017-08-23 07:30,23,401.5,401.5,401.5,401.5,3
20170901|2017-08-23 08:30,23,400.75,401.25,397.5,398.5,571
20170901|2017-08-23 09:00,23,398.5,404.25,398.25,403,436
20170901|2017-08-23 09:30,23,403,403,401,401.5,237
20170901|2017-08-23 10:00,23,401.5,402,400,400.5,160
20170901|2017-08-23 10:30,23,400,401.25,399.75,400.5,141
20170901|2017-08-23 11:00,23,400,401.25,399.25,401.25,370
20170901|2017-08-23 11:30,23,400.25,400.25,398,399.25,317
20170901|2017-08-23 12:00,23,398.5,399.25,397.75,398.75,153
20170901|2017-08-23 12:30,23,399,399.5,396.5,396.75,216
20170901|2017-08-23 13:00,23,396.75,398.75,396.25,398.75,681
20170901|2017-08-23 19:00,24,397.75,398.5,397.5,398.25,70
20170901|2017-08-23 19:30,24,398.75,399,398.75,399,4
20170901|2017-08-23 20:00,24,399,399,399,399,1
20170901|2017-08-23 21:00,24,398.75,399,398.5,398.5,27
20170901|2017-08-23 23:30,24,399,399,399,399,1
20170901|2017-08-24 01:30,24,398.75,398.75,398.75,398.75,1
20170901|2017-08-24 02:30,24,399.25,400.25,399.25,400.25,16
20170901|2017-08-24 04:00,24,400.25,401,400,401,11
20170901|2017-08-24 04:30,24,400.25,400.25,399,399,18
20170901|2017-08-24 05:00,24,399.5,399.5,399.5,399.5,4
20170901|2017-08-24 05:30,24,399.5,399.5,399.5,399.5,1
20170901|2017-08-24 06:00,24,399.5,399.75,399.25,399.5,40
20170901|2017-08-24 06:30,24,399.75,400,399.75,400,13
20170901|2017-08-24 07:00,24,401,401.25,401,401.25,14
20170901|2017-08-24 07:30,24,401.75,401.75,400.75,400.75,12
20170901|2017-08-24 08:30,24,400,401.5,398.25,399,645
20170901|2017-08-24 09:00,24,399.25,399.5,398,398.25,351
20170901|2017-08-24 09:30,24,398.25,399.75,397.25,399.5,396
20170901|2017-08-24 10:00,24,399,399,397.25,397.5,200
20170901|2017-08-24 10:30,24,397.25,400.5,396.5,400,260
20170901|2017-08-24 11:00,24,399.75,401.75,399.75,401.5,194
20170901|2017-08-24 11:30,24,401.25,401.75,400.5,401.5,135
20170901|2017-08-24 12:00,24,401.75,404.75,401.75,403.75,250
20170901|2017-08-24 12:30,24,403.5,405,403.5,404.5,138
20170901|2017-08-24 13:00,24,404.25,406.25,403,405.25,313
20170901|2017-08-24 19:00,25,405.75,406.5,405.5,405.75,92
20170901|2017-08-24 19:30,25,405.5,405.5,405.5,405.5,22
20170901|2017-08-24 23:00,25,407,407.25,407,407.25,2
20170901|2017-08-24 23:30,25,407,407,407,407,1
20170901|2017-08-25 00:00,25,407.25,407.25,407.25,407.25,18
20170901|2017-08-25 00:30,25,407,407.25,407,407.25,9
20170901|2017-08-25 01:30,25,407.5,407.5,407.5,407.5,2
20170901|2017-08-25 02:30,25,407,407,406.75,406.75,3
20170901|2017-08-25 03:00,25,406.5,406.5,406.5,406.5,5
20170901|2017-08-25 04:00,25,407,407,407,407,1
20170901|2017-08-25 05:30,25,407,407,407,407,1
20170901|2017-08-25 07:00,25,407,407.25,406.75,407,18
20170901|2017-08-25 07:30,25,406.75,407,406.25,406.5,47
20170901|2017-08-25 08:30,25,406.5,407.25,405,406,316
20170901|2017-08-25 09:00,25,406,408,405.75,406.75,73
20170901|2017-08-25 09:30,25,406.75,407.25,405.75,407,83
20170901|2017-08-25 10:00,25,407.25,407.25,405.75,406.5,88
20170901|2017-08-25 10:30,25,406.75,406.75,404.75,404.75,119
20170901|2017-08-25 11:00,25,405,405,403.75,404,151
20170901|2017-08-25 11:30,25,404,404.25,402.75,403.5,320
20170901|2017-08-25 12:00,25,403.75,404,403.25,404,53
20170901|2017-08-25 12:30,25,403.75,404,402.75,404,125
20170901|2017-08-25 13:00,25,404.5,404.75,403.5,403.75,326
20170901|2017-08-27 19:00,28,403,403.75,402,403,50
20170901|2017-08-27 19:30,28,402.75,404,402.5,403.75,42
20170901|2017-08-27 20:00,28,403.75,403.75,403.75,403.75,2
20170901|2017-08-27 20:30,28,403.75,404,403.75,404,4
20170901|2017-08-27 21:30,28,403.5,403.5,403.5,403.5,4
20170901|2017-08-27 22:00,28,403.25,403.25,403.25,403.25,1
20170901|2017-08-27 22:30,28,403.25,403.25,403.25,403.25,2
20170901|2017-08-27 23:30,28,403,403.25,403,403.25,9
20170901|2017-08-28 00:30,28,402.5,402.5,402.5,402.5,5
20170901|2017-08-28 01:00,28,402.5,402.5,402.5,402.5,1
20170901|2017-08-28 03:00,28,401.5,401.75,401.5,401.75,2
20170901|2017-08-28 03:30,28,401,401,400.5,400.75,23
20170901|2017-08-28 04:00,28,401,401,401,401,1
20170901|2017-08-28 05:00,28,400.25,400.5,400.25,400.5,14
20170901|2017-08-28 05:30,28,400.25,400.25,400.25,400.25,1
20170901|2017-08-28 06:00,28,400.75,401.5,400.75,401,43
20170901|2017-08-28 06:30,28,401,401,400.5,400.75,20
20170901|2017-08-28 07:00,28,401.25,401.25,400.5,401,59
20170901|2017-08-28 07:30,28,401,401.75,401,401.5,27
20170901|2017-08-28 08:30,28,400.5,401.25,397.25,397.75,292
20170901|2017-08-28 09:00,28,397.5,397.75,394.25,395.25,268
20170901|2017-08-28 09:30,28,395,397.25,394.5,397,255
20170901|2017-08-28 10:00,28,396.75,397.25,395.5,396.25,133
20170901|2017-08-28 10:30,28,396,397.25,395.25,396,84
20170901|2017-08-28 11:00,28,395,395.5,394.75,395.25,30
20170901|2017-08-28 11:30,28,395,395.5,394.75,395,83
20170901|2017-08-28 12:00,28,395,395.5,394.25,395,82
20170901|2017-08-28 12:30,28,394.75,394.75,394,394.25,163
20170901|2017-08-28 13:00,28,394.25,397.5,394,396.25,644
20170901|2017-08-28 19:00,29,396,396.5,395.75,396.5,45
20170901|2017-08-28 19:30,29,396.5,396.5,396.5,396.5,1
20170901|2017-08-28 20:00,29,396.75,396.75,396.5,396.5,2
20170901|2017-08-28 20:30,29,396.25,396.25,396.25,396.25,1
20170901|2017-08-28 21:30,29,396,396,395.75,395.75,13
20170901|2017-08-28 22:00,29,395.5,395.5,395.5,395.5,1
20170901|2017-08-28 22:30,29,395,395,394.75,394.75,4
20170901|2017-08-28 23:30,29,394.75,395.25,394.75,395.25,3
20170901|2017-08-29 00:00,29,395.5,395.5,395.5,395.5,3
20170901|2017-08-29 00:30,29,395.25,395.25,395.25,395.25,3
20170901|2017-08-29 01:00,29,395.25,395.25,395.25,395.25,1
20170901|2017-08-29 01:30,29,395,395,395,395,1
20170901|2017-08-29 02:30,29,395.5,395.5,395.25,395.25,5
20170901|2017-08-29 03:30,29,395.5,395.5,395.5,395.5,2
20170901|2017-08-29 04:30,29,395,395,395,395,4
20170901|2017-08-29 05:00,29,394.75,394.75,393.25,393.25,30
20170901|2017-08-29 05:30,29,393.25,393.25,392.25,392.25,25
20170901|2017-08-29 06:00,29,392.75,392.75,392.75,392.75,1
20170901|2017-08-29 06:30,29,392.5,392.5,391.5,392,30
20170901|2017-08-29 07:00,29,391.75,393.5,391.5,393.25,62
20170901|2017-08-29 07:30,29,393,393,391.5,391.5,9
20170901|2017-08-29 08:30,29,391.75,396.75,391.5,393.75,217
20170901|2017-08-29 09:00,29,392.75,393.25,392.25,392.75,99
20170901|2017-08-29 09:30,29,393.25,393.25,392.5,393,165
20170901|2017-08-29 10:00,29,393.25,393.25,392.25,392.25,92
20170901|2017-08-29 10:30,29,392.25,396,392,396,174
20170901|2017-08-29 11:00,29,396,397.5,395.75,396.5,231
20170901|2017-08-29 11:30,29,396.5,397.75,396,397.5,106
20170901|2017-08-29 12:00,29,397.25,397.25,394.25,396,105
20170901|2017-08-29 12:30,29,395.75,397.5,395,396,328
20170901|2017-08-29 13:00,29,396.25,397.75,396.25,397.75,163
20170901|2017-08-29 19:00,30,397,397.25,396.5,397,28
20170901|2017-08-29 19:30,30,397.5,398,397.5,398,42
20170901|2017-08-29 20:00,30,397.75,397.75,397.75,397.75,1
20170901|2017-08-29 21:00,30,398.75,399,398.75,399,56
20170901|2017-08-29 21:30,30,399,399.75,399,399.75,54
20170901|2017-08-29 23:30,30,399.75,399.75,399.75,399.75,1
20170901|2017-08-30 00:30,30,399.75,399.75,399.75,399.75,6
20170901|2017-08-30 01:00,30,399.75,399.75,399.75,399.75,3
20170901|2017-08-30 03:00,30,400,400.25,400,400.25,5
20170901|2017-08-30 03:30,30,400.75,400.75,400.75,400.75,4
20170901|2017-08-30 04:00,30,401,401.75,401,401.75,8
20170901|2017-08-30 05:30,30,400.5,400.5,399.5,399.75,5
20170901|2017-08-30 06:00,30,399.5,399.75,399.5,399.75,2
20170901|2017-08-30 07:30,30,399.5,399.75,399.5,399.75,2
20170901|2017-08-30 08:30,30,401.25,401.25,396.75,397.75,166
20170901|2017-08-30 09:00,30,398.5,398.5,397,398,144
20170901|2017-08-30 09:30,30,397,398.75,397,398,95
20170901|2017-08-30 10:00,30,397.75,398.25,396.25,396.75,210
20170901|2017-08-30 10:30,30,396.75,397.75,396.75,397.75,71
20170901|2017-08-30 11:00,30,397.75,398,397.25,397.25,92
20170901|2017-08-30 11:30,30,397.5,398,397.25,398,96
20170901|2017-08-30 12:00,30,397.5,398.25,397.25,398,180
20170901|2017-08-30 12:30,30,398,398.25,398,398,163
20170901|2017-08-30 13:00,30,397.5,400.75,397.5,399.75,73
20170901|2017-08-30 19:00,31,399.5,400.25,399,400,10
20170901|2017-08-30 19:30,31,400.5,400.5,400.5,400.5,2
20170901|2017-08-31 03:30,31,403,403,403,403,1
20170901|2017-08-31 05:30,31,401.25,401.25,401.25,401.25,2
20170901|2017-08-31 07:00,31,401.5,401.5,401.5,401.5,2
20170901|2017-08-31 07:30,31,401.25,401.25,401.25,401.25,6
20170901|2017-08-31 08:30,31,401,405.25,400.5,405.25,9
20170901|2017-08-31 09:00,31,406.25,407.5,406.25,407.5,12
20170901|2017-08-31 09:30,31,407.75,408,407.5,407.5,57
20170901|2017-08-31 10:00,31,408,408.25,408,408,27
20170901|2017-08-31 10:30,31,407.5,408,407.5,408,4
20170901|2017-08-31 11:00,31,407.5,407.5,405.5,405.5,12
20170901|2017-08-31 11:30,31,405.5,405.5,405.5,405.5,2
20170901|2017-08-31 12:00,31,405.25,406,405.25,405.75,5
20170901|2017-08-31 13:00,31,408.75,408.75,408.75,408.75,1
20170901|2017-08-31 22:30,1,411,411.25,411,411.25,2
20170901|2017-08-31 23:30,1,411,411,411,411,1
20170901|2017-09-01 06:00,1,414.5,414.5,413.75,413.75,2
20170901|2017-09-01 07:00,1,413.5,413.5,413.5,413.5,2
20170901|2017-09-01 08:30,1,413.25,413.25,410.25,410.25,8
20170901|2017-09-01 09:00,1,410.75,410.75,410.75,410.75,1
20170901|2017-09-01 10:30,1,412,412.5,412,412.5,42
20170901|2017-09-01 11:00,1,411.5,411.5,411.5,411.5,8
20170901|2017-09-05 01:00,5,416.5,416.5,416.5,416.5,1
20170901|2017-09-05 08:30,5,417.5,417.5,417.5,417.5,1
20170901|2017-09-05 09:00,5,416.75,416.75,416.75,416.75,3
20170901|2017-09-05 09:30,5,419,419,419,419,6
20170901|2017-09-05 13:00,5,418.5,418.5,418.5,418.5,2
20170901|2017-09-05 19:00,6,415,415,415,415,1
20170901|2017-09-06 08:30,6,417.75,417.75,417.75,417.75,3
20170901|2017-09-06 12:00,6,423,423,423,423,2
20170901|2017-09-06 12:30,6,422.5,422.5,422.5,422.5,1
20170901|2017-09-08 07:30,8,414,414,414,414,1
20170901|2017-09-08 08:30,8,416.25,416.25,416.25,416.25,1
20170901|2017-09-11 08:30,11,409,409,409,409,1
20170901|2017-09-11 10:00,11,409.25,409.25,409.25,409.25,1
20170901|2017-09-12 10:30,12,409,409.5,409,409.5,10
20170901|2017-09-12 12:00,12,407,407,407,407,1
20170901|2017-09-13 09:30,13,420.5,420.5,420.5,420.5,1
20171201|2017-04-13 07:30,13,483.5,483.5,483,483,9
20171201|2017-04-13 08:30,13,484,484.5,482.25,482.25,65
20171201|2017-04-13 09:00,13,481.75,481.75,478.5,480.25,232
20171201|2017-04-13 09:30,13,481,482,480.25,481.75,37
20171201|2017-04-13 10:00,13,481.5,483.75,481.5,483.5,131
20171201|2017-04-13 10:30,13,483.75,483.75,481,481,132
20171201|2017-04-13 11:00,13,481.25,481.75,480.5,481.75,77
20171201|2017-04-13 11:30,13,481.25,481.75,481,481,145
20171201|2017-04-13 12:00,13,481,481,480,480.25,83
20171201|2017-04-13 12:30,13,480.25,481.5,480.25,481,139
20171201|2017-04-13 13:00,13,480.5,481.5,480.25,481,173
20171201|2017-04-16 19:00,17,480,480,480,480,2
20171201|2017-04-17 03:30,17,479.75,479.75,479.5,479.5,5
20171201|2017-04-17 04:00,17,479,479.25,479,479,56
20171201|2017-04-17 04:30,17,479,479,478.75,479,16
20171201|2017-04-17 05:30,17,478.5,478.5,478.5,478.5,2
20171201|2017-04-17 07:30,17,478,478,478,478,1
20171201|2017-04-17 08:30,17,478.5,478.5,475.25,475.75,54
20171201|2017-04-17 09:00,17,476,476.25,475.75,476.25,48
20171201|2017-04-17 09:30,17,476,476,474,474.25,57
20171201|2017-04-17 10:00,17,474,474,472.75,473.5,15
20171201|2017-04-17 10:30,17,473.5,473.75,472.75,473,32
20171201|2017-04-17 11:00,17,473,473.25,471.5,471.5,23
20171201|2017-04-17 11:30,17,471.5,471.5,469.25,469.75,128
20171201|2017-04-17 12:00,17,470,471.25,470,471.25,59
20171201|2017-04-17 12:30,17,471,471,470.25,470.5,49
20171201|2017-04-17 13:00,17,470.5,470.75,470,470,109
20171201|2017-04-17 19:00,18,471.25,471.25,471,471,8
20171201|2017-04-18 00:30,18,470.75,470.75,470.75,470.75,1
20171201|2017-04-18 01:00,18,471,471,471,471,3
20171201|2017-04-18 01:30,18,470.75,470.75,470.75,470.75,1
20171201|2017-04-18 03:00,18,471.25,471.25,471.25,471.25,3
20171201|2017-04-18 03:30,18,471.75,471.75,471.75,471.75,1
20171201|2017-04-18 04:00,18,471.75,471.75,471.75,471.75,7
20171201|2017-04-18 04:30,18,472,472,471.5,471.5,2
20171201|2017-04-18 05:00,18,472,472,472,472,1
20171201|2017-04-18 05:30,18,472,472,472,472,7
20171201|2017-04-18 06:30,18,472.5,472.5,472.5,472.5,2
20171201|2017-04-18 08:30,18,471.75,471.75,470.75,471.25,85
20171201|2017-04-18 09:00,18,471.25,471.75,469.75,469.75,86
20171201|2017-04-18 09:30,18,470,472.75,469.75,472.75,67
20171201|2017-04-18 10:00,18,473,473.25,471,471,56
20171201|2017-04-18 10:30,18,471,472,470.75,471.75,120
20171201|2017-04-18 11:00,18,472,472.25,470.75,471.25,94
20171201|2017-04-18 11:30,18,470.5,470.5,469,469.5,62
20171201|2017-04-18 12:00,18,469.75,470.25,469.75,470.25,13
20171201|2017-04-18 12:30,18,469.75,471,469.5,471,66
20171201|2017-04-18 13:00,18,471,474.25,471,472.5,122
20171201|2017-04-18 19:00,19,472.75,472.75,472.75,472.75,10
20171201|2017-04-19 02:30,19,472.25,472.25,472,472,3
20171201|2017-04-19 04:00,19,472.5,472.5,472.5,472.5,1
20171201|2017-04-19 07:30,19,473.75,473.75,473.5,473.5,23
20171201|2017-04-19 08:30,19,474.25,478.75,474.25,476.75,106
20171201|2017-04-19 09:00,19,476.5,476.75,475.25,475.75,60
20171201|2017-04-19 09:30,19,476,476.75,475,475,82
20171201|2017-04-19 10:00,19,474.25,475,474,474.75,59
20171201|2017-04-19 10:30,19,474,475.25,473.75,475,65
20171201|2017-04-19 11:00,19,475,476,474.5,475.75,77
20171201|2017-04-19 11:30,19,475.75,476.25,474.5,474.5,46
20171201|2017-04-19 12:00,19,474.75,474.75,473.5,473.75,46
20171201|2017-04-19 12:30,19,473.5,473.5,472,472.25,59
20171201|2017-04-19 13:00,19,472.25,472.75,470.75,472.75,105
20171201|2017-04-19 19:00,20,472.75,472.75,471,471,4
20171201|2017-04-20 02:00,20,474,474.75,474,474.75,13
20171201|2017-04-20 03:00,20,474,474.75,474,474.75,3
20171201|2017-04-20 04:00,20,473.5,473.5,473.25,473.25,5
20171201|2017-04-20 08:30,20,474,474,472,472,8
20171201|2017-04-20 09:00,20,470.75,471.25,469,469,193
20171201|2017-04-20 09:30,20,468.75,468.75,466.25,466.75,355
20171201|2017-04-20 10:00,20,466.5,467.75,465.25,466.25,60
20171201|2017-04-20 10:30,20,466.5,466.5,464.75,465,127
20171201|2017-04-20 11:00,20,464.75,465.25,464.5,465,131
20171201|2017-04-20 11:30,20,464.75,464.75,462.75,463,101
20171201|2017-04-20 12:00,20,462.75,463.5,461.25,461.5,252
20171201|2017-04-20 12:30,20,461.5,461.75,460,460.5,143
20171201|2017-04-20 13:00,20,461,461,458.5,458.5,76
20171201|2017-04-20 19:00,21,458.5,458.75,458.5,458.75,9
20171201|2017-04-20 19:30,21,459,459,459,459,1
20171201|2017-04-20 20:00,21,458.75,458.75,458.75,458.75,1
20171201|2017-04-20 20:30,21,458,458,458,458,1
20171201|2017-04-20 21:00,21,458.75,458.75,458.75,458.75,11
20171201|2017-04-20 22:00,21,458.5,458.5,458.5,458.5,1
20171201|2017-04-20 23:00,21,458.5,458.75,458.5,458.75,4
20171201|2017-04-21 00:00,21,459.25,459.25,459.25,459.25,7
20171201|2017-04-21 01:00,21,459.5,459.5,459.25,459.25,2
20171201|2017-04-21 01:30,21,459.25,459.25,459,459,7
20171201|2017-04-21 02:00,21,459,459,459,459,3
20171201|2017-04-21 05:00,21,459.75,459.75,459.75,459.75,1
20171201|2017-04-21 06:00,21,459.5,460,459.5,459.5,8
20171201|2017-04-21 06:30,21,459.5,459.75,459.5,459.75,9
20171201|2017-04-21 07:00,21,459.5,459.5,459.5,459.5,1
20171201|2017-04-21 07:30,21,459.25,459.25,456.5,458,104
20171201|2017-04-21 08:30,21,458,459.25,457,457.25,245
20171201|2017-04-21 09:00,21,457.5,457.5,456,457.25,62
20171201|2017-04-21 09:30,21,456.5,456.5,455,455.75,259
20171201|2017-04-21 10:00,21,456.5,458,456,458,239
20171201|2017-04-21 10:30,21,458.25,459.25,457.25,459.25,60
20171201|2017-04-21 11:00,21,459.25,460,458.5,458.75,67
20171201|2017-04-21 11:30,21,458.75,459,458.5,459,20
20171201|2017-04-21 12:00,21,458.25,459.5,458.25,459.5,13
20171201|2017-04-21 12:30,21,459,462,459,461.75,86
20171201|2017-04-21 13:00,21,461.75,462.5,461.5,461.75,20
20171201|2017-04-23 19:00,24,463.25,463.25,462,462,56
20171201|2017-04-24 01:30,24,463.25,463.5,463,463,79
20171201|2017-04-24 02:00,24,463.25,463.25,463,463,5
20171201|2017-04-24 04:00,24,463.25,463.25,463.25,463.25,1
20171201|2017-04-24 05:00,24,463,463,463,463,8
20171201|2017-04-24 07:00,24,463.5,463.5,463.5,463.5,7
20171201|2017-04-24 08:30,24,463,463,459.25,459.25,39
20171201|2017-04-24 09:00,24,460.5,460.5,458.75,458.75,62
20171201|2017-04-24 09:30,24,459,460,458.75,459.5,20
20171201|2017-04-24 10:00,24,458.5,458.5,457.25,458,58
20171201|2017-04-24 10:30,24,457.5,457.5,456.75,457.25,26
20171201|2017-04-24 11:00,24,457.25,458,457,457.25,31
20171201|2017-04-24 11:30,24,457,458,456.75,456.75,60
20171201|2017-04-24 12:00,24,457,457.5,457,457.5,55
20171201|2017-04-24 12:30,24,457.5,458,457.5,458,8
20171201|2017-04-24 13:00,24,457.5,458.25,456.5,458,24
20171201|2017-04-24 19:00,25,457.5,457.5,457,457.5,137
20171201|2017-04-24 19:30,25,457,457,457,457,13
20171201|2017-04-24 20:00,25,457,457,457,457,27
20171201|2017-04-24 20:30,25,457,457.25,457,457.25,11
20171201|2017-04-24 21:00,25,457,457,457,457,41
20171201|2017-04-24 21:30,25,456.75,456.75,456.75,456.75,1
20171201|2017-04-24 22:00,25,456.75,456.75,456.75,456.75,14
20171201|2017-04-24 22:30,25,456.75,456.75,456.75,456.75,1
20171201|2017-04-25 00:00,25,456.75,456.75,456.75,456.75,2
20171201|2017-04-25 01:30,25,456.5,456.5,456.5,456.5,1
20171201|2017-04-25 02:00,25,456.25,456.25,455.75,455.75,13
20171201|2017-04-25 02:30,25,455.75,455.75,455.75,455.75,1
20171201|2017-04-25 03:00,25,456.5,456.75,456.5,456.75,14
20171201|2017-04-25 03:30,25,456.75,456.75,456.75,456.75,7
20171201|2017-04-25 05:00,25,457.25,457.25,457.25,457.25,29
20171201|2017-04-25 07:00,25,455.75,455.75,455.75,455.75,2
20171201|2017-04-25 07:30,25,455.75,455.75,455.75,455.75,6
20171201|2017-04-25 08:30,25,455.25,456,453.75,454.25,167
20171201|2017-04-25 09:00,25,455.25,459.5,455.25,458.25,100
20171201|2017-04-25 09:30,25,458.5,459.5,457.75,459.5,23
20171201|2017-04-25 10:00,25,460,460.25,459.25,460.25,50
20171201|2017-04-25 10:30,25,460,461.75,459.5,461.25,42
20171201|2017-04-25 11:00,25,461.25,461.25,460,460.25,97
20171201|2017-04-25 11:30,25,460,461.25,459.75,461,130
20171201|2017-04-25 12:00,25,460.75,462,460.5,461.5,17
20171201|2017-04-25 12:30,25,461.75,467,461.75,467,261
20171201|2017-04-25 13:00,25,466,466.25,464.25,465,248
20171201|2017-04-25 19:00,26,467.25,467.25,467.25,467.25,1
20171201|2017-04-25 19:30,26,467,467,467,467,2
20171201|2017-04-25 22:00,26,467.25,467.5,467.25,467.5,6
20171201|2017-04-26 00:30,26,467.75,468,467.75,468,10
20171201|2017-04-26 02:00,26,467.5,467.5,467.25,467.25,24
20171201|2017-04-26 02:30,26,467.25,467.25,467.25,467.25,2
20171201|2017-04-26 03:00,26,466.75,466.75,466.75,466.75,4
20171201|2017-04-26 03:30,26,466.5,466.75,466.5,466.75,3
20171201|2017-04-26 04:30,26,466.25,466.25,466.25,466.25,1
20171201|2017-04-26 05:00,26,467,467.25,467,467.25,2
20171201|2017-04-26 05:30,26,467.75,467.75,467.75,467.75,1
20171201|2017-04-26 07:00,26,467.5,467.5,467.5,467.5,1
20171201|2017-04-26 07:30,26,466.75,466.75,466.75,466.75,1
20171201|2017-04-26 08:30,26,466.25,471,466.25,470.5,180
20171201|2017-04-26 09:00,26,470.75,471,468,469,86
20171201|2017-04-26 09:30,26,469,471,469,470.25,100
20171201|2017-04-26 10:00,26,470,470.25,470,470.25,116
20171201|2017-04-26 10:30,26,470.25,470.75,470.25,470.75,5
20171201|2017-04-26 11:00,26,471.25,471.25,471.25,471.25,6
20171201|2017-04-26 11:30,26,471.5,471.5,467.5,468,80
20171201|2017-04-26 12:00,26,466.5,466.5,462.5,463.75,195
20171201|2017-04-26 12:30,26,463.75,466,463.75,466,18
20171201|2017-04-26 13:00,26,466.25,467.25,465.25,466.75,58
20171201|2017-04-26 19:00,27,466.75,468.75,466.75,467.75,18
20171201|2017-04-26 19:30,27,467.5,467.5,467,467,4
20171201|2017-04-26 20:30,27,465.5,465.5,465.5,465.5,2
20171201|2017-04-27 04:30,27,468,468,468,468,1
20171201|2017-04-27 06:00,27,468.75,468.75,468.75,468.75,29
20171201|2017-04-27 06:30,27,469,469,469,469,1
20171201|2017-04-27 07:00,27,468.75,471.25,468.75,471.25,16
20171201|2017-04-27 07:30,27,471.25,471.25,471.25,471.25,2
20171201|2017-04-27 08:30,27,471.25,472.5,468,469.75,124
20171201|2017-04-27 09:00,27,469.75,469.75,466,468.5,21
20171201|2017-04-27 09:30,27,468.75,470.5,468.75,469.5,73
20171201|2017-04-27 10:00,27,469.75,471.5,469.5,470.75,11
20171201|2017-04-27 10:30,27,470.25,470.5,469.25,470,48
20171201|2017-04-27 11:00,27,470,470.25,469.25,469.5,92
20171201|2017-04-27 11:30,27,470.25,472.75,470.25,472.75,80
20171201|2017-04-27 12:00,27,473,474.25,472.5,473.5,68
20171201|2017-04-27 12:30,27,474.75,475,474.5,474.5,6
20171201|2017-04-27 13:00,27,475.75,476.75,472.75,472.75,100
20171201|2017-04-27 21:30,28,476.75,476.75,476.75,476.75,1
20171201|2017-04-28 01:00,28,476.25,476.25,476.25,476.25,1
20171201|2017-04-28 01:30,28,476,476.25,476,476.25,4
20171201|2017-04-28 02:00,28,476.25,476.75,476.25,476.75,16
20171201|2017-04-28 02:30,28,476.5,476.5,476.5,476.5,4
20171201|2017-04-28 03:30,28,477,477.25,477,477.25,5
20171201|2017-04-28 04:00,28,477.25,477.25,476,476,24
20171201|2017-04-28 04:30,28,476.25,476.5,476,476,66
20171201|2017-04-28 05:00,28,476,476.25,475.75,476,27
20171201|2017-04-28 05:30,28,475.5,475.5,475.25,475.25,6
20171201|2017-04-28 06:00,28,475,475.5,475,475.5,14
20171201|2017-04-28 06:30,28,475.5,476.25,475.5,476.25,7
20171201|2017-04-28 07:00,28,476.5,477,476.5,477,4
20171201|2017-04-28 07:30,28,477.25,477.25,476.75,476.75,3
20171201|2017-04-28 08:30,28,478.25,478.25,473.25,475.75,150
20171201|2017-04-28 09:00,28,476,476.75,474.75,474.75,32
20171201|2017-04-28 09:30,28,474.75,475.5,474,475.25,39
20171201|2017-04-28 10:00,28,475,475.5,473,473.75,46
20171201|2017-04-28 10:30,28,473.75,476.25,473.5,476.25,45
20171201|2017-04-28 11:00,28,475.75,476,475,475.75,39
20171201|2017-04-28 11:30,28,476,477,475.75,476.25,77
20171201|2017-04-28 12:00,28,476.25,476.25,475,475,90
20171201|2017-04-28 12:30,28,475,475.25,473.75,474,173
20171201|2017-04-28 13:00,28,474.75,477.25,474.5,475.5,262
20171201|2017-04-30 19:00,1,482,492,481.75,489.5,226
20171201|2017-04-30 19:30,1,489.5,491.25,489.5,490,73
20171201|2017-04-30 20:00,1,490,490.75,490,490.75,5
20171201|2017-04-30 21:00,1,489.75,489.75,489.25,489.25,14
20171201|2017-04-30 21:30,1,489.5,489.75,489.5,489.75,11
20171201|2017-04-30 22:00,1,489.75,489.75,489.75,489.75,7
20171201|2017-04-30 22:30,1,489.75,490.25,489.75,490.25,12
20171201|2017-04-30 23:00,1,490.25,490.5,490,490.5,12
20171201|2017-04-30 23:30,1,490.5,491,490.5,491,3
20171201|2017-05-01 00:00,1,490.75,490.75,490.75,490.75,4
20171201|2017-05-01 00:30,1,490.75,490.75,489.25,489.5,24
20171201|2017-05-01 01:00,1,489.75,490,489.75,490,6
20171201|2017-05-01 01:30,1,490.25,490.75,490,490.75,13
20171201|2017-05-01 02:00,1,490,490,490,490,2
20171201|2017-05-01 02:30,1,490.5,490.5,490.5,490.5,2
20171201|2017-05-01 03:30,1,490.5,490.5,490.5,490.5,1
20171201|2017-05-01 04:00,1,490.5,490.75,490.25,490.25,3
20171201|2017-05-01 04:30,1,489.75,489.75,489.25,489.25,12
20171201|2017-05-01 05:00,1,488.5,488.5,488,488,8
20171201|2017-05-01 05:30,1,487.5,487.5,487.5,487.5,1
20171201|2017-05-01 06:00,1,487,487,486.75,486.75,3
20171201|2017-05-01 06:30,1,487.25,488.75,487.25,488.5,198
20171201|2017-05-01 07:00,1,488.5,489,488,488.75,89
20171201|2017-05-01 07:30,1,489,490.25,489,490.25,44
20171201|2017-05-01 08:30,1,492,493.75,488.5,492,387
20171201|2017-05-01 09:00,1,492,495,491.5,494.75,668
20171201|2017-05-01 09:30,1,495,496,493,493.25,301
20171201|2017-05-01 10:00,1,494.75,497.5,494.5,496.25,181
20171201|2017-05-01 10:30,1,496.5,498.75,496,498,131
20171201|2017-05-01 11:00,1,498,501.25,498,501,264
20171201|2017-05-01 11:30,1,501,502.25,500,501,103
20171201|2017-05-01 12:00,1,500.75,501,499.75,500.75,54
20171201|2017-05-01 12:30,1,500.75,501.75,500.25,501.5,175
20171201|2017-05-01 13:00,1,501.5,502,498.75,499,128
20171201|2017-05-01 19:00,2,500.75,502.25,500.75,502.25,10
20171201|2017-05-01 20:00,2,502.5,504.5,502.5,504.5,18
20171201|2017-05-01 20:30,2,506.25,507.5,506.25,507.5,23
20171201|2017-05-01 21:00,2,507.25,507.25,506.25,506.75,33
20171201|2017-05-01 21:30,2,507.5,507.75,507.5,507.75,7
20171201|2017-05-01 22:00,2,508,508,507.75,508,13
20171201|2017-05-01 22:30,2,507.75,508,507.75,508,8
20171201|2017-05-01 23:00,2,508,509,508,509,4
20171201|2017-05-01 23:30,2,508.75,508.75,508.75,508.75,7
20171201|2017-05-02 00:00,2,508.75,508.75,508.75,508.75,3
20171201|2017-05-02 01:00,2,508.5,508.5,508.5,508.5,1
20171201|2017-05-02 02:00,2,508,508,508,508,51
20171201|2017-05-02 02:30,2,508,508,508,508,19
20171201|2017-05-02 03:00,2,508.75,509,508.75,509,88
20171201|2017-05-02 04:00,2,507.5,507.5,507,507,20
20171201|2017-05-02 04:30,2,506.75,506.75,506.75,506.75,3
20171201|2017-05-02 05:00,2,507,507.75,507,507.75,13
20171201|2017-05-02 05:30,2,507.75,507.75,507.5,507.75,48
20171201|2017-05-02 06:00,2,507.25,507.25,506.25,506.25,12
20171201|2017-05-02 06:30,2,506,506.5,506,506.5,6
20171201|2017-05-02 07:00,2,505.5,505.5,504.75,504.75,28
20171201|2017-05-02 07:30,2,504.25,504.5,503.75,504.5,18
20171201|2017-05-02 08:30,2,504.25,507.25,500.75,506.75,433
20171201|2017-05-02 09:00,2,506.75,508.5,505.25,505.25,111
20171201|2017-05-02 09:30,2,505.25,508,505.25,505.75,226
20171201|2017-05-02 10:00,2,506,508.25,506,507.5,106
20171201|2017-05-02 10:30,2,507.25,508,505,505.5,108
20171201|2017-05-02 11:00,2,505.25,505.25,498.25,500,404
20171201|2017-05-02 11:30,2,500.5,503.25,500.5,503.25,60
20171201|2017-05-02 12:00,2,503.5,506.25,503.25,505.5,196
20171201|2017-05-02 12:30,2,505.5,506.25,504.25,504.5,264
20171201|2017-05-02 13:00,2,504.5,505,501.5,502.5,301
20171201|2017-05-02 19:00,3,502.75,502.75,500,501.5,37
20171201|2017-05-02 19:30,3,501.25,501.5,501.25,501.5,2
20171201|2017-05-02 20:00,3,502,502,502,502,1
20171201|2017-05-03 00:30,3,502,502.25,502,502.25,4
20171201|2017-05-03 01:00,3,502.25,502.25,502.25,502.25,2
20171201|2017-05-03 01:30,3,501.5,501.5,501.5,501.5,2
20171201|2017-05-03 03:00,3,499.5,499.5,498.5,498.5,20
20171201|2017-05-03 04:00,3,498.5,498.75,498.5,498.75,25
20171201|2017-05-03 04:30,3,498.75,498.75,498.25,498.25,8
20171201|2017-05-03 05:00,3,497.5,497.5,496.75,496.75,32
20171201|2017-05-03 05:30,3,496.75,497.25,496.5,497,90
20171201|2017-05-03 06:30,3,496.5,497.5,496.5,496.5,12
20171201|2017-05-03 07:00,3,496,497,495.25,496.5,21
20171201|2017-05-03 07:30,3,496.75,496.75,496.75,496.75,2
20171201|2017-05-03 08:30,3,496.5,500,496.5,499,180
20171201|2017-05-03 09:00,3,500.25,503.5,500.25,503,165
20171201|2017-05-03 09:30,3,503.5,505.75,503.25,504,155
20171201|2017-05-03 10:00,3,503.75,506,503.75,505,158
20171201|2017-05-03 10:30,3,504.5,504.5,497.25,500.75,178
20171201|2017-05-03 11:00,3,501,503.75,501,503.75,36
20171201|2017-05-03 11:30,3,504,505.5,504,504.5,94
20171201|2017-05-03 12:00,3,505.25,505.25,499.75,501.5,941
20171201|2017-05-03 12:30,3,501.5,502.5,500.75,501.25,313
20171201|2017-05-03 13:00,3,501.5,503,500.75,501.5,160
20171201|2017-05-03 19:00,4,502,502.5,501.25,502,69
20171201|2017-05-03 20:00,4,502.25,502.25,501.75,501.75,26
20171201|2017-05-03 20:30,4,501.75,501.75,501,501,10
20171201|2017-05-03 22:30,4,499.5,499.5,499.5,499.5,1
20171201|2017-05-03 23:00,4,499,499,499,499,1
20171201|2017-05-03 23:30,4,499,499,499,499,1
20171201|2017-05-04 00:00,4,498.75,498.75,498.5,498.5,8
20171201|2017-05-04 00:30,4,498.25,498.25,497.75,497.75,24
20171201|2017-05-04 01:00,4,497.75,498,496.75,496.75,24
20171201|2017-05-04 01:30,4,496.75,497,496.5,496.5,26
20171201|2017-05-04 02:00,4,496.25,496.25,496,496,20
20171201|2017-05-04 02:30,4,496.25,496.75,496.25,496.75,6
20171201|2017-05-04 04:00,4,497.5,497.5,497.5,497.5,7
20171201|2017-05-04 04:30,4,497.5,497.75,496.75,496.75,26
20171201|2017-05-04 05:00,4,497,497,496.75,496.75,41
20171201|2017-05-04 05:30,4,497.25,497.25,497.25,497.25,6
20171201|2017-05-04 06:00,4,497.5,497.5,497,497,31
20171201|2017-05-04 06:30,4,497,497.5,497,497.25,31
20171201|2017-05-04 07:00,4,497.5,497.75,496.25,496.25,25
20171201|2017-05-04 08:30,4,496.75,497.25,491.25,493.75,236
20171201|2017-05-04 09:00,4,494,494.75,493.5,493.75,54
20171201|2017-05-04 09:30,4,494.75,494.75,491,491,331
20171201|2017-05-04 10:00,4,491,491,485,487.25,379
20171201|2017-05-04 10:30,4,487.25,488.75,486.5,487,188
20171201|2017-05-04 11:00,4,489.25,490.5,487.75,489.75,329
20171201|2017-05-04 11:30,4,489.5,490.75,489.25,490.25,48
20171201|2017-05-04 12:00,4,490.5,490.5,488.25,488.25,61
20171201|2017-05-04 12:30,4,488.75,488.75,484.75,485,309
20171201|2017-05-04 13:00,4,485,485.25,483.5,484,329
20171201|2017-05-04 19:00,5,484.25,485.75,484.25,485.75,38
20171201|2017-05-04 20:00,5,484,484,483,483,8
20171201|2017-05-04 22:00,5,484.5,484.5,484.25,484.25,3
20171201|2017-05-04 22:30,5,483.75,483.75,483.5,483.5,23
20171201|2017-05-04 23:00,5,483.5,483.5,483.5,483.5,6
20171201|2017-05-05 00:00,5,483.25,483.5,483.25,483.5,6
20171201|2017-05-05 00:30,5,483.25,483.25,483.25,483.25,2
20171201|2017-05-05 02:00,5,484,484,484,484,2
20171201|2017-05-05 02:30,5,484.25,484.25,484.25,484.25,1
20171201|2017-05-05 03:00,5,485.5,485.5,485.5,485.5,1
20171201|2017-05-05 03:30,5,486,486,486,486,2
20171201|2017-05-05 04:00,5,486.25,486.25,486,486.25,47
20171201|2017-05-05 04:30,5,486.25,487.5,486.25,487.5,36
20171201|2017-05-05 05:00,5,487.5,488.25,487.5,487.5,9
20171201|2017-05-05 05:30,5,487.5,487.5,487.25,487.25,15
20171201|2017-05-05 06:30,5,487.5,487.5,487.5,487.5,2
20171201|2017-05-05 07:00,5,487.5,488,487.25,488,39
20171201|2017-05-05 07:30,5,487.75,487.75,487.25,487.25,19
20171201|2017-05-05 08:30,5,488.75,489.5,488,488.75,67
20171201|2017-05-05 09:00,5,489.25,489.5,489,489.5,133
20171201|2017-05-05 09:30,5,490,490.75,489.75,490.25,29
20171201|2017-05-05 10:00,5,490.25,490.25,488.25,488.5,16
20171201|2017-05-05 10:30,5,489.25,491.25,489.25,491,45
20171201|2017-05-05 11:00,5,491.25,491.5,491,491.25,19
20171201|2017-05-05 11:30,5,490.75,492,490.5,491,106
20171201|2017-05-05 12:00,5,490.75,490.75,490.5,490.5,11
20171201|2017-05-05 12:30,5,491,491.25,491,491.25,43
20171201|2017-05-05 13:00,5,491.5,492.25,489.75,491.25,142
20171201|2017-05-07 19:00,8,488.25,489.25,487.75,488.25,10
20171201|2017-05-07 20:00,8,489.25,489.25,489.25,489.25,1
20171201|2017-05-07 21:00,8,488.5,488.5,488.5,488.5,4
20171201|2017-05-07 23:30,8,489.25,489.25,489.25,489.25,5
20171201|2017-05-08 00:00,8,490,490,490,490,6
20171201|2017-05-08 00:30,8,490,490,490,490,4
20171201|2017-05-08 01:00,8,490,490,489.25,489.25,8
20171201|2017-05-08 01:30,8,489.5,489.75,489,489.25,24
20171201|2017-05-08 02:00,8,489.25,489.5,489.25,489.25,19
20171201|2017-05-08 02:30,8,489.5,489.5,489.25,489.5,12
20171201|2017-05-08 03:00,8,489.5,489.5,489.25,489.5,18
20171201|2017-05-08 03:30,8,489.5,489.75,488.75,488.75,27
20171201|2017-05-08 04:00,8,488.5,489,488.5,489,33
20171201|2017-05-08 04:30,8,488.75,488.75,488.75,488.75,19
20171201|2017-05-08 05:00,8,488.75,489.25,488.75,489.25,13
20171201|2017-05-08 05:30,8,489.25,489.25,488.75,488.75,18
20171201|2017-05-08 06:00,8,488.75,489,488.5,489,38
20171201|2017-05-08 06:30,8,489,490,489,489.75,26
20171201|2017-05-08 07:00,8,489.5,490,489,490,5
20171201|2017-05-08 07:30,8,489.75,490.5,489.75,490.5,13
20171201|2017-05-08 08:30,8,489.25,490.25,487.75,487.75,111
20171201|2017-05-08 09:00,8,487.5,487.75,485.25,485.75,166
20171201|2017-05-08 09:30,8,485.5,488.75,485.5,487.25,64
20171201|2017-05-08 10:00,8,487.5,490.75,487.5,489.25,64
20171201|2017-05-08 10:30,8,489,489.25,488,488,67
20171201|2017-05-08 11:00,8,488.25,488.25,486.25,486.75,31
20171201|2017-05-08 11:30,8,486.25,486.25,485.25,485.75,33
20171201|2017-05-08 12:00,8,485.5,486.75,485.5,486.5,18
20171201|2017-05-08 12:30,8,486.5,486.5,485.75,485.75,44
20171201|2017-05-08 13:00,8,487.25,487.25,485.25,486.25,58
20171201|2017-05-08 19:00,9,485.25,485.25,485,485.25,4
20171201|2017-05-08 20:00,9,486.5,486.75,486.5,486.75,7
20171201|2017-05-08 22:00,9,485.25,485.5,485.25,485.5,18
20171201|2017-05-09 00:00,9,484.75,485.25,484.75,485.25,11
20171201|2017-05-09 01:30,9,486.25,486.25,486.25,486.25,1
20171201|2017-05-09 04:00,9,485.75,486.25,485.75,486.25,9
20171201|2017-05-09 04:30,9,486.25,486.25,486,486,12
20171201|2017-05-09 05:00,9,486.75,486.75,486.5,486.75,31
20171201|2017-05-09 05:30,9,487,487,487,487,23
20171201|2017-05-09 08:30,9,486,486.25,481,481.25,403
20171201|2017-05-09 09:00,9,481.5,483.25,481.5,483,51
20171201|2017-05-09 09:30,9,483,483,481,481.25,49
20171201|2017-05-09 10:30,9,482.5,482.5,481.75,482,11
20171201|2017-05-09 11:00,9,482.5,482.5,481.75,482,23
20171201|2017-05-09 11:30,9,481.5,482.25,481.25,481.75,34
20171201|2017-05-09 12:00,9,481.75,483.5,481.75,483.5,12
20171201|2017-05-09 12:30,9,483.5,484,482.75,482.75,140
20171201|2017-05-09 13:00,9,483,483,479.75,480,386
20171201|2017-05-09 19:00,10,480.25,480.25,479.5,480,11
20171201|2017-05-09 19:30,10,480.25,480.25,480.25,480.25,2
20171201|2017-05-09 20:30,10,479.5,479.5,479.5,479.5,1
20171201|2017-05-10 00:00,10,479.25,479.25,479.25,479.25,2
20171201|2017-05-10 00:30,10,478.75,479,478.75,478.75,7
20171201|2017-05-10 01:00,10,478.5,478.5,478.5,478.5,2
20171201|2017-05-10 01:30,10,478.5,478.75,478.5,478.75,7
20171201|2017-05-10 02:00,10,478.5,478.75,478.5,478.75,4
20171201|2017-05-10 03:30,10,479,479,479,479,2
20171201|2017-05-10 04:00,10,479.25,479.75,479,479.75,8
20171201|2017-05-10 04:30,10,479.75,479.75,479.25,479.5,22
20171201|2017-05-10 05:00,10,479.5,479.75,479.5,479.75,9
20171201|2017-05-10 05:30,10,479.75,480.25,479.75,480.25,27
20171201|2017-05-10 06:00,10,480,482.75,480,480.25,89
20171201|2017-05-10 08:30,10,481.5,482.75,479.25,479.25,239
20171201|2017-05-10 09:00,10,479.5,479.5,476.5,477,63
20171201|2017-05-10 09:30,10,477.25,477.25,476.25,476.5,96
20171201|2017-05-10 10:00,10,476.5,476.5,475.5,475.75,33
20171201|2017-05-10 10:30,10,475.75,476,475,475.75,37
20171201|2017-05-10 11:00,10,477,484.25,477,481.5,632
20171201|2017-05-10 11:30,10,482,482,477.25,478.25,191
20171201|2017-05-10 12:00,10,477.75,478.75,475,478.5,173
20171201|2017-05-10 12:30,10,478.25,479.75,478.25,479.75,123
20171201|2017-05-10 13:00,10,480,480.25,478.5,480.25,271
20171201|2017-05-10 19:00,11,479.5,479.5,479,479,4
20171201|2017-05-10 20:30,11,478.25,478.25,478.25,478.25,1
20171201|2017-05-10 21:00,11,477.5,478.25,477.5,477.75,8
20171201|2017-05-10 21:30,11,478,478.25,478,478.25,5
20171201|2017-05-10 22:00,11,478.25,478.75,478.25,478.5,7
20171201|2017-05-10 22:30,11,478.75,479,478.75,479,3
20171201|2017-05-11 00:00,11,479.75,480,479.75,480,6
20171201|2017-05-11 00:30,11,479.75,479.75,479.75,479.75,2
20171201|2017-05-11 01:30,11,480,480.25,480,480.25,2
20171201|2017-05-11 03:00,11,480.75,480.75,480.5,480.5,6
20171201|2017-05-11 04:00,11,480.5,480.5,480.5,480.5,5
20171201|2017-05-11 04:30,11,480.75,480.75,480.25,480.75,34
20171201|2017-05-11 05:00,11,480.75,480.75,480.75,480.75,8
20171201|2017-05-11 06:00,11,480.75,480.75,480.5,480.5,9
20171201|2017-05-11 08:30,11,478.25,479.25,476.5,478.75,52
20171201|2017-05-11 09:00,11,479.5,480.25,479,480,46
20171201|2017-05-11 09:30,11,479.25,479.25,478.25,479,86
20171201|2017-05-11 10:00,11,478.75,481.5,478.75,480.75,94
20171201|2017-05-11 10:30,11,479.5,480,479.5,479.5,27
20171201|2017-05-11 11:00,11,479.5,479.75,479.5,479.5,8
20171201|2017-05-11 11:30,11,479.25,480,478.75,480,34
20171201|2017-05-11 12:00,11,480.25,481.75,480.25,481.75,13
20171201|2017-05-11 12:30,11,481.75,483,481.75,482.5,57
20171201|2017-05-11 13:00,11,482.5,482.5,479.5,480.5,127
20171201|2017-05-11 19:00,12,481.25,481.25,481.25,481.25,1
20171201|2017-05-11 19:30,12,481.25,481.25,481.25,481.25,5
20171201|2017-05-11 20:00,12,481.25,481.25,481.25,481.25,2
20171201|2017-05-11 23:00,12,480.75,480.75,480.75,480.75,1
20171201|2017-05-12 01:30,12,479.5,479.5,479.5,479.5,2
20171201|2017-05-12 03:30,12,478.75,478.75,478.75,478.75,1
20171201|2017-05-12 07:30,12,480.25,480.25,480.25,480.25,1
20171201|2017-05-12 08:30,12,480.5,482.25,478.5,482,196
20171201|2017-05-12 09:00,12,481.75,483.75,481.75,482.5,33
20171201|2017-05-12 09:30,12,481.25,481.25,480.75,480.75,2
20171201|2017-05-12 10:00,12,481,481.5,478.75,478.75,5
20171201|2017-05-12 10:30,12,479.5,479.5,478.5,478.5,15
20171201|2017-05-12 11:00,12,478.75,479.5,478.75,479.5,17
20171201|2017-05-12 11:30,12,479.75,480,478.75,479.25,27
20171201|2017-05-12 12:00,12,479.5,479.75,479.5,479.75,5
20171201|2017-05-12 12:30,12,479.5,479.5,478.25,478.25,51
20171201|2017-05-12 13:00,12,478.5,479.5,478.25,478.75,71
20171201|2017-05-14 19:00,15,478.75,478.75,476.75,476.75,8
20171201|2017-05-14 19:30,15,476,476.25,476,476.25,5
20171201|2017-05-14 20:00,15,475.75,475.75,475.5,475.75,5
20171201|2017-05-14 20:30,15,475.75,475.75,475.75,475.75,3
20171201|2017-05-15 02:00,15,474.75,474.75,474.5,474.5,3
20171201|2017-05-15 02:30,15,474.25,474.25,472.75,473,23
20171201|2017-05-15 03:00,15,473.75,474,473.75,474,4
20171201|2017-05-15 04:00,15,473.75,473.75,473.75,473.75,2
20171201|2017-05-15 06:00,15,474.75,475.75,474.75,475.5,11
20171201|2017-05-15 08:30,15,475.25,475.25,472,474.25,108
20171201|2017-05-15 09:00,15,474,474.5,472.75,473.5,99
20171201|2017-05-15 09:30,15,473.25,474,473,473.5,140
20171201|2017-05-15 10:00,15,473.5,473.5,472,473.25,40
20171201|2017-05-15 10:30,15,472,472,470.75,471.5,335
20171201|2017-05-15 11:00,15,471.25,471.25,468.75,469,145
20171201|2017-05-15 11:30,15,469.75,470,468.5,469.5,74
20171201|2017-05-15 12:00,15,469.5,469.5,468.75,469.25,12
20171201|2017-05-15 12:30,15,469.5,470.25,468.75,470,105
20171201|2017-05-15 13:00,15,470.25,471,469,469.25,129
20171201|2017-05-15 19:00,16,469.5,470,469.25,469.5,37
20171201|2017-05-15 19:30,16,468.5,468.5,468.5,468.5,3
20171201|2017-05-15 20:00,16,468,468.25,467.5,467.5,11
20171201|2017-05-15 20:30,16,467.5,468,467.5,467.75,10
20171201|2017-05-15 21:00,16,467.5,467.5,467.5,467.5,1
20171201|2017-05-15 21:30,16,467.25,467.25,467.25,467.25,2
20171201|2017-05-15 22:30,16,467.25,467.25,467.25,467.25,6
20171201|2017-05-15 23:00,16,467.25,467.25,467.25,467.25,1
20171201|2017-05-16 00:00,16,467.25,467.25,467.25,467.25,4
20171201|2017-05-16 01:00,16,467,467,467,467,2
20171201|2017-05-16 01:30,16,467.25,467.25,467.25,467.25,4
20171201|2017-05-16 02:00,16,467.5,467.5,467.5,467.5,3
20171201|2017-05-16 02:30,16,467,467,467,467,7
20171201|2017-05-16 03:00,16,467.25,467.25,467,467,4
20171201|2017-05-16 03:30,16,466.75,466.75,466.75,466.75,4
20171201|2017-05-16 04:00,16,467,467,467,467,2
20171201|2017-05-16 05:00,16,466.5,466.5,466.5,466.5,2
20171201|2017-05-16 05:30,16,466.5,466.5,465.75,465.75,10
20171201|2017-05-16 06:00,16,466,466,465.75,465.75,3
20171201|2017-05-16 06:30,16,466,466.25,465.75,466.25,7
20171201|2017-05-16 07:00,16,466.5,466.5,466.5,466.5,2
20171201|2017-05-16 07:30,16,466.75,467,466.75,466.75,19
20171201|2017-05-16 08:30,16,467.25,470,467,469.25,121
20171201|2017-05-16 09:00,16,470,470.25,466.75,467.5,100
20171201|2017-05-16 09:30,16,467.75,467.75,466.5,466.5,220
20171201|2017-05-16 10:00,16,466.75,466.75,465,465,39
20171201|2017-05-16 10:30,16,465.25,465.25,463.75,463.75,60
20171201|2017-05-16 11:00,16,463.75,464.75,463,464.25,375
20171201|2017-05-16 11:30,16,464.25,464.75,463.75,464.5,76
20171201|2017-05-16 12:00,16,464.5,465.5,464.25,465.5,41
20171201|2017-05-16 12:30,16,465.25,466.5,465,465.5,93
20171201|2017-05-16 13:00,16,466,467.25,465.75,465.75,56
20171201|2017-05-16 19:00,17,465.75,465.75,464,464.25,28
20171201|2017-05-16 19:30,17,464,464.25,463.75,464.25,13
20171201|2017-05-16 20:00,17,463.75,463.75,463.75,463.75,6
20171201|2017-05-16 20:30,17,464,464,464,464,7
20171201|2017-05-16 21:00,17,464,464.25,464,464.25,22
20171201|2017-05-16 21:30,17,465,465,465,465,1
20171201|2017-05-16 22:00,17,465,466.5,465,466.5,48
20171201|2017-05-17 00:00,17,467.75,467.75,467.75,467.75,3
20171201|2017-05-17 01:00,17,467.75,467.75,467.75,467.75,1
20171201|2017-05-17 01:30,17,468,468,468,468,2
20171201|2017-05-17 02:00,17,468.75,468.75,468,468,6
20171201|2017-05-17 02:30,17,467.25,467.25,467.25,467.25,3
20171201|2017-05-17 04:00,17,468.5,469,468.5,468.5,7
20171201|2017-05-17 05:00,17,468.75,469,468,468.25,25
20171201|2017-05-17 05:30,17,468.25,468.5,467.75,468.25,7
20171201|2017-05-17 06:00,17,468.25,468.25,468.25,468.25,2
20171201|2017-05-17 06:30,17,468,468,468,468,2
20171201|2017-05-17 07:00,17,468.25,469,468.25,469,10
20171201|2017-05-17 07:30,17,469.75,472.5,469.75,472.25,49
20171201|2017-05-17 08:30,17,470.75,472.75,470,472,206
20171201|2017-05-17 09:00,17,472.25,472.25,471.25,471.25,132
20171201|2017-05-17 09:30,17,472.25,473.5,471.75,473.5,211
20171201|2017-05-17 10:00,17,473.25,474.5,473.25,473.75,74
20171201|2017-05-17 10:30,17,474,474.5,473.75,473.75,27
20171201|2017-05-17 11:00,17,473.75,474,472.5,472.5,51
20171201|2017-05-17 11:30,17,472.5,472.5,471,471.25,80
20171201|2017-05-17 12:00,17,471,471.5,471,471.5,8
20171201|2017-05-17 12:30,17,471.5,472.25,471,471,5
20171201|2017-05-17 13:00,17,470.75,471,468,469.75,132
20171201|2017-05-17 19:00,18,470.25,470.25,467.25,467.25,25
20171201|2017-05-17 19:30,18,467.5,467.5,467.5,467.5,2
20171201|2017-05-17 20:00,18,467.25,467.25,467,467,6
20171201|2017-05-17 20:30,18,467.25,467.5,467.25,467.5,34
20171201|2017-05-17 21:00,18,467.5,467.75,467.5,467.75,3
20171201|2017-05-17 21:30,18,467.75,467.75,467.75,467.75,1
20171201|2017-05-18 00:00,18,467.5,467.5,467.5,467.5,8
20171201|2017-05-18 00:30,18,467.75,467.75,467.75,467.75,1
20171201|2017-05-18 02:00,18,467,467,467,467,1
20171201|2017-05-18 03:00,18,465.75,465.75,464.75,464.75,17
20171201|2017-05-18 03:30,18,465.5,466,465.5,466,3
20171201|2017-05-18 04:00,18,465.75,465.75,465.75,465.75,1
20171201|2017-05-18 04:30,18,464.25,464.25,464.25,464.25,1
20171201|2017-05-18 05:00,18,464,464.25,464,464.25,3
20171201|2017-05-18 05:30,18,464.25,464.5,464,464,32
20171201|2017-05-18 06:00,18,464.25,464.25,464,464,5
20171201|2017-05-18 06:30,18,463.5,464.75,463.5,464.25,16
20171201|2017-05-18 07:00,18,465.25,465.5,465,465.25,57
20171201|2017-05-18 07:30,18,466,466,465,465,6
20171201|2017-05-18 08:30,18,464.75,469,464,468.75,156
20171201|2017-05-18 09:00,18,468,468.5,467,468.25,81
20171201|2017-05-18 09:30,18,469.25,469.25,468.25,468.75,77
20171201|2017-05-18 10:00,18,469.5,469.75,468.25,468.75,40
20171201|2017-05-18 10:30,18,468.75,469.25,467.25,468.25,32
20171201|2017-05-18 11:00,18,468.25,468.5,468,468,4
20171201|2017-05-18 11:30,18,468,468,463.25,463.75,259
20171201|2017-05-18 12:00,18,463.75,466,463.25,466,85
20171201|2017-05-18 12:30,18,465.25,466.75,465.25,466.25,103
20171201|2017-05-18 13:00,18,466,470,465.75,468.75,105
20171201|2017-05-18 19:00,19,468,470.25,468,470.25,22
20171201|2017-05-18 19:30,19,470.25,470.25,469.75,469.75,2
20171201|2017-05-18 21:00,19,470.5,470.5,470.5,470.5,1
20171201|2017-05-18 21:30,19,470,470,470,470,3
20171201|2017-05-18 22:00,19,470.75,470.75,470.75,470.75,1
20171201|2017-05-18 23:00,19,471.5,471.5,471.5,471.5,1
20171201|2017-05-18 23:30,19,471.75,471.75,471.75,471.75,24
20171201|2017-05-19 03:30,19,471.75,472.25,471.75,472.25,7
20171201|2017-05-19 04:00,19,472.25,472.25,471.25,471.25,6
20171201|2017-05-19 04:30,19,471.25,471.25,471.25,471.25,2
20171201|2017-05-19 05:00,19,471.5,471.75,471.5,471.75,2
20171201|2017-05-19 05:30,19,472.75,473,472.5,473,8
20171201|2017-05-19 06:30,19,473.25,474,473.25,473.75,8
20171201|2017-05-19 07:00,19,474,474,473,473,14
20171201|2017-05-19 07:30,19,473,473,473,473,5
20171201|2017-05-19 08:30,19,471.5,476,471.5,474.5,198
20171201|2017-05-19 09:00,19,474.75,475.5,474.5,475,44
20171201|2017-05-19 09:30,19,474.5,475.75,474.5,475,35
20171201|2017-05-19 10:00,19,475,476.5,474.75,476,169
20171201|2017-05-19 10:30,19,476,477.25,476,476.5,65
20171201|2017-05-19 11:00,19,477,477.75,476.5,476.5,119
20171201|2017-05-19 11:30,19,476.25,478,476,478,55
20171201|2017-05-19 12:00,19,478.25,479.5,477.75,479.5,79
20171201|2017-05-19 12:30,19,479.75,480.25,478.75,479.75,52
20171201|2017-05-19 13:00,19,479.5,480.25,479,480,109
20171201|2017-05-21 19:00,22,481.5,484.75,481.5,484,28
20171201|2017-05-21 20:00,22,484.75,484.75,484.75,484.75,1
20171201|2017-05-21 22:00,22,484.5,484.75,484.5,484.5,4
20171201|2017-05-22 00:30,22,484.25,484.25,484.25,484.25,1
20171201|2017-05-22 02:00,22,483.75,484.25,483.75,484.25,2
20171201|2017-05-22 02:30,22,484.5,484.75,484.5,484.75,3
20171201|2017-05-22 04:00,22,484.25,484.25,483.25,483.25,7
20171201|2017-05-22 04:30,22,483.5,483.5,483.5,483.5,2
20171201|2017-05-22 05:00,22,484,484,484,484,2
20171201|2017-05-22 06:30,22,483.5,483.5,483.5,483.5,1
20171201|2017-05-22 07:00,22,483.5,484.25,483.5,484.25,5
20171201|2017-05-22 07:30,22,484.25,484.25,482.25,482.25,11
20171201|2017-05-22 08:30,22,483,484.5,481.5,482.75,75
20171201|2017-05-22 09:00,22,483.5,485,483,484.75,71
20171201|2017-05-22 09:30,22,485,485.5,483.5,483.75,58
20171201|2017-05-22 10:00,22,483.5,484.75,482.75,484.75,26
20171201|2017-05-22 10:30,22,485.25,486,485,485.75,69
20171201|2017-05-22 11:00,22,485.75,486,485.5,486,35
20171201|2017-05-22 11:30,22,486,486,484.5,484.5,104
20171201|2017-05-22 12:00,22,484.5,484.5,482.5,483.25,48
20171201|2017-05-22 12:30,22,482.5,483.25,480.75,481.25,92
20171201|2017-05-22 13:00,22,480.75,481,478,480.25,114
20171201|2017-05-22 19:00,23,477.75,478.25,477,478.25,15
20171201|2017-05-22 19:30,23,478,478,478,478,3
20171201|2017-05-22 21:00,23,477,477,477,477,3
20171201|2017-05-22 21:30,23,476.75,476.75,476.75,476.75,1
20171201|2017-05-22 22:00,23,476.5,476.5,476.5,476.5,2
20171201|2017-05-22 23:00,23,476.25,476.25,476,476,5
20171201|2017-05-22 23:30,23,476,476,475.75,475.75,4
20171201|2017-05-23 00:00,23,475,475.25,475,475.25,4
20171201|2017-05-23 00:30,23,475,475,475,475,2
20171201|2017-05-23 01:00,23,475,475,475,475,3
20171201|2017-05-23 01:30,23,474.75,474.75,474.5,474.5,17
20171201|2017-05-23 02:00,23,474.75,476,474.75,476,3
20171201|2017-05-23 02:30,23,475.75,475.75,475.75,475.75,4
20171201|2017-05-23 03:00,23,475.25,475.5,475.25,475.5,3
20171201|2017-05-23 04:30,23,475.5,475.5,475,475.25,6
20171201|2017-05-23 05:00,23,474.5,474.75,473.75,474,28
20171201|2017-05-23 05:30,23,474,474,474,474,13
20171201|2017-05-23 06:00,23,473.75,473.75,473.5,473.5,17
20171201|2017-05-23 06:30,23,474,474,474,474,2
20171201|2017-05-23 07:00,23,474,474.5,474,474.25,14
20171201|2017-05-23 07:30,23,475.25,475.25,475.25,475.25,3
20171201|2017-05-23 08:30,23,475.25,477.5,474.25,475.75,120
20171201|2017-05-23 09:00,23,475.5,475.75,474.5,475,31
20171201|2017-05-23 09:30,23,474.75,475.25,473.25,475.25,199
20171201|2017-05-23 10:00,23,475,476.25,473.5,474.25,37
20171201|2017-05-23 10:30,23,475.25,476.25,475,476.25,36
20171201|2017-05-23 11:00,23,476.75,476.75,475.25,475.25,137
20171201|2017-05-23 11:30,23,475.25,475.25,473.75,474.75,82
20171201|2017-05-23 12:00,23,474.75,475.5,474,474.5,116
20171201|2017-05-23 12:30,23,474,474,472.75,473,73
20171201|2017-05-23 13:00,23,473.25,474.25,472.75,474,144
20171201|2017-05-23 19:00,24,473.75,474.75,473.75,474.5,13
20171201|2017-05-24 00:30,24,472.5,472.5,472.5,472.5,7
20171201|2017-05-24 01:00,24,473.25,473.25,473.25,473.25,1
20171201|2017-05-24 02:00,24,473,473,473,473,3
20171201|2017-05-24 04:00,24,473.5,473.5,473.5,473.5,1
20171201|2017-05-24 06:00,24,473.75,474.5,473.75,474.5,10
20171201|2017-05-24 06:30,24,474,474,473.75,473.75,20
20171201|2017-05-24 07:00,24,474,474.25,474,474.25,74
20171201|2017-05-24 07:30,24,475.25,475.25,475,475.25,5
20171201|2017-05-24 08:30,24,474.5,475,472.5,474.75,98
20171201|2017-05-24 09:00,24,475.25,476.5,474.75,476.5,47
20171201|2017-05-24 09:30,24,476,476.75,474.25,476.75,16
20171201|2017-05-24 10:00,24,476.5,478.5,476.5,477.5,19
20171201|2017-05-24 10:30,24,477.5,477.5,475,475,38
20171201|2017-05-24 11:00,24,475.25,475.75,474.5,474.5,10
20171201|2017-05-24 11:30,24,474.25,474.25,473.5,474.25,12
20171201|2017-05-24 12:00,24,474.75,475.75,474.75,475.75,13
20171201|2017-05-24 12:30,24,475.75,477,475.75,477,68
20171201|2017-05-24 13:00,24,476.75,476.75,475,475,95
20171201|2017-05-24 19:00,25,475.5,477.75,475.5,476.5,11
20171201|2017-05-24 19:30,25,476.75,476.75,476.75,476.75,2
20171201|2017-05-24 20:00,25,476.75,477.5,476.5,477.25,26
20171201|2017-05-24 20:30,25,477.25,477.25,477.25,477.25,3
20171201|2017-05-24 21:00,25,477.5,477.5,477.5,477.5,1
20171201|2017-05-24 22:30,25,479,479.5,479,479.5,12
20171201|2017-05-25 00:00,25,478.75,478.75,478.75,478.75,1
20171201|2017-05-25 00:30,25,478.5,479,478.5,479,6
20171201|2017-05-25 02:00,25,478.5,478.5,478.5,478.5,5
20171201|2017-05-25 02:30,25,478.5,478.75,478.5,478.75,8
20171201|2017-05-25 04:00,25,478.5,478.5,478.5,478.5,2
20171201|2017-05-25 07:00,25,478,478.25,477.75,477.75,18
20171201|2017-05-25 07:30,25,478.5,478.5,478.5,478.5,1
20171201|2017-05-25 08:30,25,478.25,479.75,477.75,478.75,86
20171201|2017-05-25 09:00,25,478.75,479.25,478.25,478.75,17
20171201|2017-05-25 09:30,25,478.75,480.75,478.75,480,24
20171201|2017-05-25 10:00,25,480.25,481,478.75,480,48
20171201|2017-05-25 10:30,25,479,479,475.5,476.75,87
20171201|2017-05-25 11:00,25,476.25,477.5,476.25,476.5,56
20171201|2017-05-25 11:30,25,476.75,478,476.75,477.75,13
20171201|2017-05-25 12:00,25,478,478,475.75,475.75,20
20171201|2017-05-25 12:30,25,475.75,476.25,474.75,475,24
20171201|2017-05-25 13:00,25,475,475,474,474.25,82
20171201|2017-05-25 19:00,26,474,474,473.25,474,10
20171201|2017-05-26 01:30,26,473.5,473.5,473.25,473.25,3
20171201|2017-05-26 02:30,26,473.75,473.75,473.75,473.75,1
20171201|2017-05-26 03:00,26,474,474,473.75,473.75,4
20171201|2017-05-26 04:00,26,473.5,473.5,473.5,473.5,1
20171201|2017-05-26 07:30,26,474.75,474.75,474.75,474.75,1
20171201|2017-05-26 08:30,26,475.25,476.5,474.25,476.5,37
20171201|2017-05-26 09:00,26,476,478,475.5,477.75,58
20171201|2017-05-26 09:30,26,478,479.25,477.75,478.5,34
20171201|2017-05-26 10:00,26,478.5,479,478.25,478.25,30
20171201|2017-05-26 10:30,26,478.75,481,478.75,479.75,65
20171201|2017-05-26 11:00,26,480,480.5,479.5,479.75,55
20171201|2017-05-26 11:30,26,479.5,479.5,477.75,479,20
20171201|2017-05-26 12:00,26,479.25,480,479.25,479.75,42
20171201|2017-05-26 12:30,26,479.75,479.75,479.25,479.75,23
20171201|2017-05-26 13:00,26,480,480.75,479.5,480.25,119
20171201|2017-05-29 19:00,30,479.5,480.25,478.75,478.75,15
20171201|2017-05-29 20:30,30,476,476,476,476,1
20171201|2017-05-29 23:30,30,476.25,476.25,476.25,476.25,1
20171201|2017-05-30 02:30,30,475.5,475.5,475.5,475.5,1
20171201|2017-05-30 03:00,30,476.5,476.5,476.5,476.5,1
20171201|2017-05-30 04:00,30,476,476,476,476,4
20171201|2017-05-30 04:30,30,476,476,476,476,14
20171201|2017-05-30 05:00,30,476,476.25,476,476.25,20
20171201|2017-05-30 06:30,30,476.25,476.75,476.25,476.75,3
20171201|2017-05-30 07:00,30,477.25,477.25,477.25,477.25,3
20171201|2017-05-30 07:30,30,476.5,476.5,476.25,476.25,3
20171201|2017-05-30 08:30,30,476.5,477,470.75,471,243
20171201|2017-05-30 09:00,30,471.5,472.5,470.5,470.5,81
20171201|2017-05-30 09:30,30,471,471,470,470,69
20171201|2017-05-30 10:00,30,470.25,473.25,470.25,472,53
20171201|2017-05-30 10:30,30,471.75,474.75,471.75,474.75,126
20171201|2017-05-30 11:00,30,474.75,475,472.75,473,79
20171201|2017-05-30 11:30,30,473.25,474.5,473,474,59
20171201|2017-05-30 12:00,30,473.75,475.25,473.5,474.75,36
20171201|2017-05-30 12:30,30,474.5,476.25,473.75,476.25,25
20171201|2017-05-30 13:00,30,477,478,475.5,476.75,212
20171201|2017-05-30 19:00,31,481.25,481.5,479.5,480.5,97
20171201|2017-05-30 19:30,31,481.25,482.25,481.25,482.25,3
20171201|2017-05-30 20:00,31,482.5,483.25,482.5,483.25,4
20171201|2017-05-30 20:30,31,482.25,482.25,482,482,4
20171201|2017-05-30 21:30,31,480.25,480.25,480.25,480.25,1
20171201|2017-05-30 22:00,31,480,480,480,480,5
20171201|2017-05-30 23:00,31,480.25,480.25,480.25,480.25,2
20171201|2017-05-31 00:30,31,481,481,480,480,6
20171201|2017-05-31 01:30,31,479,480,479,480,7
20171201|2017-05-31 02:00,31,480.5,480.5,480.25,480.25,3
20171201|2017-05-31 02:30,31,481.25,481.25,481,481.25,13
20171201|2017-05-31 03:00,31,481,481.25,481,481,9
20171201|2017-05-31 03:30,31,481.25,481.75,481,481.25,11
20171201|2017-05-31 04:00,31,481,481,480,480,46
20171201|2017-05-31 04:30,31,480,480,479.5,479.5,74
20171201|2017-05-31 05:00,31,479.5,479.5,479.5,479.5,11
20171201|2017-05-31 05:30,31,479.5,479.5,479.5,479.5,3
20171201|2017-05-31 06:00,31,479.5,479.75,479.5,479.75,14
20171201|2017-05-31 06:30,31,479.5,479.5,479,479,6
20171201|2017-05-31 07:00,31,478.5,479,478.5,479,11
20171201|2017-05-31 07:30,31,479,479.25,478.25,478.75,36
20171201|2017-05-31 08:30,31,477.5,481.25,477.25,480.25,138
20171201|2017-05-31 09:00,31,480,480,478.5,480,22
20171201|2017-05-31 09:30,31,480,480.25,479,480.25,28
20171201|2017-05-31 10:00,31,480.25,482.5,479.25,481.5,88
20171201|2017-05-31 10:30,31,480,480,478,478.25,10
20171201|2017-05-31 11:00,31,478.75,479,477.25,478.5,74
20171201|2017-05-31 11:30,31,478.25,478.5,477.75,478,22
20171201|2017-05-31 12:00,31,478.75,478.75,476,476.25,36
20171201|2017-05-31 12:30,31,476.5,477,475.5,476.5,72
20171201|2017-05-31 13:00,31,476.75,477,474.75,475.25,105
20171201|2017-05-31 19:00,1,475.25,475.75,474.75,475.75,18
20171201|2017-05-31 20:30,1,477.5,477.5,477.5,477.5,6
20171201|2017-05-31 21:00,1,477.5,477.5,477.5,477.5,1
20171201|2017-05-31 21:30,1,477.5,477.75,477.5,477.75,7
20171201|2017-05-31 22:00,1,477.75,478,477.75,478,7
20171201|2017-05-31 22:30,1,477.5,477.75,477.5,477.75,3
20171201|2017-06-01 02:00,1,478,478,478,478,8
20171201|2017-06-01 02:30,1,477.75,477.75,477.75,477.75,1
20171201|2017-06-01 04:00,1,478,478,477.5,477.5,6
20171201|2017-06-01 04:30,1,477.5,477.5,477.25,477.25,10
20171201|2017-06-01 05:30,1,476.25,476.25,476.25,476.25,1
20171201|2017-06-01 06:30,1,476,476,475.75,476,5
20171201|2017-06-01 07:00,1,475.75,475.75,475.75,475.75,1
20171201|2017-06-01 07:30,1,476,476,476,476,6
20171201|2017-06-01 08:30,1,476,476,472.25,473.75,217
20171201|2017-06-01 09:00,1,473.25,473.75,472.25,472.5,80
20171201|2017-06-01 09:30,1,472.5,473.75,471.75,472.5,151
20171201|2017-06-01 10:00,1,472.5,472.5,470.75,471,167
20171201|2017-06-01 10:30,1,471,471,468.5,469.75,159
20171201|2017-06-01 11:00,1,469.5,470.5,467.75,468.5,93
20171201|2017-06-01 11:30,1,468.5,470,468.25,470,124
20171201|2017-06-01 12:00,1,469.75,472.75,469.5,472.75,39
20171201|2017-06-01 12:30,1,473,474.75,472.75,473.25,45
20171201|2017-06-01 13:00,1,474,475.5,473.5,475.5,95
20171201|2017-06-01 19:00,2,473.25,473.25,472.75,472.75,4
20171201|2017-06-01 20:00,2,473.25,473.25,473.25,473.25,3
20171201|2017-06-01 20:30,2,474.25,474.25,474.25,474.25,3
20171201|2017-06-01 21:00,2,474.25,474.5,474.25,474.5,3
20171201|2017-06-01 21:30,2,474,474,474,474,1
20171201|2017-06-01 22:00,2,474.5,475,474.5,475,2
20171201|2017-06-02 03:00,2,474.75,474.75,474.5,474.5,2
20171201|2017-06-02 04:00,2,474,474,474,474,1
20171201|2017-06-02 04:30,2,474.75,474.75,474.25,474.25,2
20171201|2017-06-02 05:00,2,473.75,474.25,473.75,474,4
20171201|2017-06-02 06:30,2,476,476.5,476,476.5,17
20171201|2017-06-02 07:00,2,476.75,477.5,476.75,477,22
20171201|2017-06-02 07:30,2,477.5,478.75,477.25,478.75,16
20171201|2017-06-02 08:30,2,477.25,481,476.25,477,231
20171201|2017-06-02 09:00,2,477,479.25,477,477.75,53
20171201|2017-06-02 09:30,2,478,478.5,477.25,477.5,42
20171201|2017-06-02 10:00,2,477.75,477.75,476.25,476.75,304
20171201|2017-06-02 10:30,2,476.5,477.25,475.5,476.75,351
20171201|2017-06-02 11:00,2,475.5,477,475,476.75,55
20171201|2017-06-02 11:30,2,476.25,476.25,475.75,475.75,10
20171201|2017-06-02 12:00,2,475.75,476.25,475,475.5,65
20171201|2017-06-02 12:30,2,475.25,475.75,474.25,475.25,175
20171201|2017-06-02 13:00,2,475.25,478.25,475,476,168
20171201|2017-06-04 19:00,5,476.25,476.5,475.25,476,22
20171201|2017-06-04 19:30,5,476.25,476.75,475.5,476.75,39
20171201|2017-06-04 20:00,5,477.25,478,477.25,478,27
20171201|2017-06-04 20:30,5,478,479,478,479,4
20171201|2017-06-04 21:00,5,477.5,477.5,477.25,477.25,7
20171201|2017-06-04 21:30,5,477.25,477.25,477.25,477.25,5
20171201|2017-06-05 00:00,5,477.5,477.5,477.5,477.5,1
20171201|2017-06-05 01:30,5,477.5,477.5,477.5,477.5,2
20171201|2017-06-05 02:00,5,477.5,477.5,477.5,477.5,2
20171201|2017-06-05 03:00,5,476.5,476.5,476.5,476.5,3
20171201|2017-06-05 04:00,5,476,476,476,476,7
20171201|2017-06-05 04:30,5,476,476,475.25,475.25,15
20171201|2017-06-05 05:30,5,474,474,474,474,1
20171201|2017-06-05 07:00,5,474,474,474,474,5
20171201|2017-06-05 08:30,5,475,475.5,470.25,472,297
20171201|2017-06-05 09:00,5,472.25,473,471.75,472.75,112
20171201|2017-06-05 09:30,5,472.75,476,472.75,474.25,31
20171201|2017-06-05 10:00,5,474,474.5,473.5,473.5,51
20171201|2017-06-05 10:30,5,473.5,473.5,472,472.25,17
20171201|2017-06-05 11:00,5,473,473,472.25,472.5,10
20171201|2017-06-05 11:30,5,472.5,473,470.5,470.75,58
20171201|2017-06-05 12:00,5,470.5,472.5,470.5,472.5,23
20171201|2017-06-05 12:30,5,472.25,473.5,471.75,473.5,72
20171201|2017-06-05 13:00,5,472.75,474.75,472.5,472.75,112
20171201|2017-06-05 19:00,6,473.25,477.5,473.25,477.5,39
20171201|2017-06-05 19:30,6,477.5,477.5,477,477,53
20171201|2017-06-05 20:00,6,477,477,477,477,5
20171201|2017-06-05 20:30,6,476.75,477,476.75,477,3
20171201|2017-06-05 21:00,6,477,477,477,477,4
20171201|2017-06-05 21:30,6,476.75,477,476.75,477,9
20171201|2017-06-05 22:00,6,476.5,476.5,476.5,476.5,1
20171201|2017-06-06 00:30,6,477.5,477.5,477.5,477.5,2
20171201|2017-06-06 01:00,6,477.5,477.5,477.5,477.5,4
20171201|2017-06-06 04:00,6,477.25,477.25,477.25,477.25,2
20171201|2017-06-06 05:00,6,477.75,477.75,477.75,477.75,1
20171201|2017-06-06 05:30,6,477.5,477.5,477.5,477.5,1
20171201|2017-06-06 06:00,6,478.25,478.75,478,478.75,22
20171201|2017-06-06 06:30,6,479.5,479.5,479.5,479.5,75
20171201|2017-06-06 07:00,6,479.75,480.75,479.25,480.75,30
20171201|2017-06-06 07:30,6,480.25,480.25,480.25,480.25,1
20171201|2017-06-06 08:30,6,480.25,483.75,480.25,481.25,553
20171201|2017-06-06 09:00,6,481,483.5,481,483.5,143
20171201|2017-06-06 09:30,6,483.75,484.75,483,483,245
20171201|2017-06-06 10:00,6,483,483.25,481.5,481.5,120
20171201|2017-06-06 10:30,6,482,482,480.75,481,48
20171201|2017-06-06 11:00,6,481.25,481.25,479.25,479.5,131
20171201|2017-06-06 11:30,6,479.25,481.25,479.25,481.25,541
20171201|2017-06-06 12:00,6,481.5,482,480.75,480.75,89
20171201|2017-06-06 12:30,6,480.25,482,480.25,481,27
20171201|2017-06-06 13:00,6,480.25,481.5,478.75,480.75,734
20171201|2017-06-06 19:00,7,482,484,482,484,15
20171201|2017-06-06 19:30,7,484.5,484.5,484,484.25,11
20171201|2017-06-06 20:00,7,484,484,483.5,483.5,2
20171201|2017-06-06 20:30,7,483.5,483.5,483.5,483.5,2
20171201|2017-06-06 21:00,7,484.25,484.25,484.25,484.25,1
20171201|2017-06-06 21:30,7,484.5,484.5,484.5,484.5,1
20171201|2017-06-06 22:00,7,485,485,485,485,1
20171201|2017-06-06 22:30,7,485,485,485,485,3
20171201|2017-06-06 23:00,7,485,485,485,485,1
20171201|2017-06-07 00:00,7,485.5,485.5,485.5,485.5,2
20171201|2017-06-07 00:30,7,485,485,485,485,1
20171201|2017-06-07 01:00,7,484.75,484.75,484.75,484.75,1
20171201|2017-06-07 01:30,7,484.75,484.75,484.75,484.75,2
20171201|2017-06-07 02:00,7,484.75,484.75,484.5,484.5,4
20171201|2017-06-07 02:30,7,484.75,484.75,484.5,484.5,3
20171201|2017-06-07 03:00,7,484.5,484.5,484.5,484.5,2
20171201|2017-06-07 03:30,7,485,485.25,484.25,484.25,18
20171201|2017-06-07 04:00,7,484.75,485.25,484.75,485.25,20
20171201|2017-06-07 04:30,7,485.75,486,485.75,485.75,14
20171201|2017-06-07 05:00,7,486.25,486.5,486.25,486.5,5
20171201|2017-06-07 06:00,7,486,486.5,486,486.25,15
20171201|2017-06-07 06:30,7,487,487,486.5,487,23
20171201|2017-06-07 07:00,7,486.5,486.5,484.5,484.5,20
20171201|2017-06-07 07:30,7,486,487.5,486,487.5,35
20171201|2017-06-07 08:30,7,487,490,487,489.25,337
20171201|2017-06-07 09:00,7,489.75,491,489.25,489.5,150
20171201|2017-06-07 09:30,7,489.5,491.25,489,490.75,193
20171201|2017-06-07 10:00,7,491,492,488.25,489,260
20171201|2017-06-07 10:30,7,488.5,489.75,484.75,485.75,297
20171201|2017-06-07 11:00,7,485.5,486.75,485,485.5,103
20171201|2017-06-07 11:30,7,486.25,488.75,486.25,488,218
20171201|2017-06-07 12:00,7,488,489.25,488,488.75,23
20171201|2017-06-07 12:30,7,489,490,488.5,488.5,89
20171201|2017-06-07 13:00,7,488,489,486.25,489,153
20171201|2017-06-07 19:00,8,489.75,490.5,489.5,490.5,11
20171201|2017-06-07 20:30,8,491,491.25,491,491.25,7
20171201|2017-06-07 21:00,8,491.25,491.25,491.25,491.25,4
20171201|2017-06-07 21:30,8,491,491,491,491,1
20171201|2017-06-07 23:00,8,491,491,491,491,1
20171201|2017-06-08 02:00,8,491.75,491.75,491.75,491.75,8
20171201|2017-06-08 03:30,8,491.75,491.75,491.75,491.75,1
20171201|2017-06-08 05:00,8,491.75,491.75,491.75,491.75,9
20171201|2017-06-08 05:30,8,492.25,493.25,492,492.75,22
20171201|2017-06-08 06:30,8,493.25,493.5,493.25,493.5,6
20171201|2017-06-08 07:00,8,494.25,494.75,493.75,494.25,31
20171201|2017-06-08 07:30,8,494,494.5,493.75,494.25,36
20171201|2017-06-08 08:30,8,494,497.25,494,494.25,607
20171201|2017-06-08 09:00,8,493.5,497.25,492.75,497,289
20171201|2017-06-08 09:30,8,497.25,500.25,496,500.25,469
20171201|2017-06-08 10:00,8,500.25,501.75,499.5,501.25,329
20171201|2017-06-08 10:30,8,501.25,501.75,498.75,498.75,379
20171201|2017-06-08 11:00,8,498.5,499.25,496.25,498,221
20171201|2017-06-08 11:30,8,498.25,501.25,498.25,500,129
20171201|2017-06-08 12:00,8,500,500,493.25,496.25,468
20171201|2017-06-08 12:30,8,496.5,499.25,495.25,496.75,222
20171201|2017-06-08 13:00,8,497,497.25,493.25,494,318
20171201|2017-06-08 19:00,9,494.25,496,493,496,210
20171201|2017-06-08 19:30,9,495.75,495.75,495.75,495.75,3
20171201|2017-06-08 20:00,9,496.25,496.25,495.75,496.25,7
20171201|2017-06-08 21:00,9,496.25,496.25,496.25,496.25,1
20171201|2017-06-08 21:30,9,496.25,496.25,496.25,496.25,1
20171201|2017-06-08 22:00,9,496.25,496.25,496.25,496.25,1
20171201|2017-06-08 22:30,9,496.5,496.5,496.5,496.5,1
20171201|2017-06-08 23:00,9,496.5,496.5,496.25,496.5,10
20171201|2017-06-08 23:30,9,496,496.25,496,496.25,3
20171201|2017-06-09 00:00,9,496,496,496,496,1
20171201|2017-06-09 00:30,9,496,496,496,496,2
20171201|2017-06-09 01:30,9,496,496,496,496,5
20171201|2017-06-09 02:00,9,495.5,495.5,494.75,494.75,7
20171201|2017-06-09 02:30,9,494.5,494.5,494.5,494.5,1
20171201|2017-06-09 03:30,9,493.5,493.5,490.75,491.25,20
20171201|2017-06-09 04:00,9,491.5,491.5,490,490,15
20171201|2017-06-09 04:30,9,491,491,491,491,4
20171201|2017-06-09 05:00,9,490.75,490.75,490.5,490.5,5
20171201|2017-06-09 05:30,9,490.25,491,490,491,58
20171201|2017-06-09 06:00,9,491.25,491.5,491.25,491.5,7
20171201|2017-06-09 06:30,9,492.25,493.25,492.25,492.75,70
20171201|2017-06-09 07:00,9,492.25,492.25,491.5,491.75,8
20171201|2017-06-09 07:30,9,493,493,493,493,1
20171201|2017-06-09 08:30,9,492,495,492,493.75,265
20171201|2017-06-09 09:00,9,493.75,496.5,493.25,496.5,263
20171201|2017-06-09 09:30,9,496.25,497.5,495.5,497.5,117
20171201|2017-06-09 10:00,9,496.25,500,496.25,500,50
20171201|2017-06-09 10:30,9,499.75,500.75,498.5,499,171
20171201|2017-06-09 11:00,9,498.5,499.75,491.25,493.25,453
20171201|2017-06-09 11:30,9,493.5,496.25,493,494.75,136
20171201|2017-06-09 12:00,9,495.75,497.5,495.75,497.5,107
20171201|2017-06-09 12:30,9,497.75,499.25,495.75,496.75,94
20171201|2017-06-09 13:00,9,497,497,493.75,494.5,192
20171201|2017-06-11 19:00,12,493.75,493.75,491,492,100
20171201|2017-06-11 19:30,12,491.75,492,491.25,491.5,22
20171201|2017-06-11 20:00,12,492,492,492,492,1
20171201|2017-06-11 21:30,12,491.5,491.5,491.5,491.5,2
20171201|2017-06-11 22:00,12,491,491,490.75,490.75,8
20171201|2017-06-11 23:00,12,490.5,491,490.5,491,8
20171201|2017-06-11 23:30,12,491,491,491,491,1
20171201|2017-06-12 01:30,12,491.5,491.75,491.5,491.75,3
20171201|2017-06-12 02:00,12,491.5,491.5,491.5,491.5,1
20171201|2017-06-12 03:00,12,491.5,491.5,491.5,491.5,5
20171201|2017-06-12 03:30,12,492,492,492,492,5
20171201|2017-06-12 04:00,12,491,491,491,491,5
20171201|2017-06-12 04:30,12,490.25,490.25,489,489.25,33
20171201|2017-06-12 05:00,12,489,489,486.25,487.75,52
20171201|2017-06-12 05:30,12,487.25,488.25,487.25,488.25,18
20171201|2017-06-12 06:00,12,488.5,488.75,487.5,487.5,8
20171201|2017-06-12 06:30,12,487.25,488,487.25,487.25,11
20171201|2017-06-12 07:00,12,487.5,487.5,487,487,34
20171201|2017-06-12 07:30,12,487.75,488,487.25,487.75,11
20171201|2017-06-12 08:30,12,487,487.5,483.25,483.25,349
20171201|2017-06-12 09:00,12,483.5,485.25,483,483.75,223
20171201|2017-06-12 09:30,12,483.5,485.25,483.25,484.75,138
20171201|2017-06-12 10:00,12,484.5,486,484,484.25,148
20171201|2017-06-12 10:30,12,484,485,483.75,485,96
20171201|2017-06-12 11:00,12,485,485.25,483,483.5,214
20171201|2017-06-12 11:30,12,483.75,484,483,483.75,116
20171201|2017-06-12 12:00,12,484.25,485,483.5,484.5,94
20171201|2017-06-12 12:30,12,484,485.75,484,484.5,105
20171201|2017-06-12 13:00,12,484.75,486.5,484.25,486.5,378
20171201|2017-06-12 19:00,13,489,490.25,489,490,41
20171201|2017-06-12 19:30,13,490.5,490.75,490.5,490.75,19
20171201|2017-06-12 20:00,13,490.25,490.25,490.25,490.25,1
20171201|2017-06-12 20:30,13,490.5,490.5,490.5,490.5,2
20171201|2017-06-12 21:00,13,490.5,490.75,490.5,490.5,11
20171201|2017-06-12 21:30,13,490.5,490.5,490.5,490.5,6
20171201|2017-06-12 22:00,13,490.75,490.75,490.75,490.75,2
20171201|2017-06-12 23:00,13,491,491,490.75,490.75,2
20171201|2017-06-13 00:00,13,491,491.25,491,491.25,2
20171201|2017-06-13 00:30,13,491,491,491,491,2
20171201|2017-06-13 01:00,13,491,491,491,491,2
20171201|2017-06-13 02:00,13,490.75,490.75,490.75,490.75,2
20171201|2017-06-13 02:30,13,491,491,491,491,6
20171201|2017-06-13 03:00,13,490.75,490.75,490.75,490.75,1
20171201|2017-06-13 04:00,13,491.75,492,491.75,492,9
20171201|2017-06-13 04:30,13,492.5,492.5,492,492,154
20171201|2017-06-13 05:30,13,491.75,492,491.75,492,29
20171201|2017-06-13 06:00,13,492.25,494.25,492.25,494.25,98
20171201|2017-06-13 06:30,13,494.25,495,494,494.25,40
20171201|2017-06-13 07:00,13,494,494,493,493,14
20171201|2017-06-13 07:30,13,492.5,492.5,491.75,492,19
20171201|2017-06-13 08:30,13,492.25,494.5,490.75,492,613
20171201|2017-06-13 09:00,13,491.75,493.25,490.75,493.25,102
20171201|2017-06-13 09:30,13,493.5,496.25,493.5,495,191
20171201|2017-06-13 10:00,13,494.75,496,493.75,495,128
20171201|2017-06-13 10:30,13,495.25,496.25,494.75,495.25,100
20171201|2017-06-13 11:00,13,495.25,497,495.25,496.5,120
20171201|2017-06-13 11:30,13,496.5,498.5,496,497,390
20171201|2017-06-13 12:00,13,497,497.5,493,496,415
20171201|2017-06-13 12:30,13,496.25,498.75,496,497.25,251
20171201|2017-06-13 13:00,13,497.75,498.75,497.5,498.25,262
20171201|2017-06-13 19:00,14,498,500,497.25,500,148
20171201|2017-06-13 19:30,14,499.5,500.25,499.5,500.25,19
20171201|2017-06-13 20:00,14,500.5,503,500.5,502.75,87
20171201|2017-06-13 20:30,14,502.75,502.75,502.75,502.75,2
20171201|2017-06-13 21:00,14,502.5,502.5,501.75,501.75,21
20171201|2017-06-13 21:30,14,501.75,502,501.75,502,25
20171201|2017-06-13 22:00,14,502.25,502.25,502.25,502.25,5
20171201|2017-06-13 22:30,14,502.25,502.25,502,502.25,10
20171201|2017-06-13 23:00,14,502,502,502,502,23
20171201|2017-06-13 23:30,14,502,502,502,502,17
20171201|2017-06-14 00:00,14,502,502,502,502,13
20171201|2017-06-14 00:30,14,502.5,502.5,502.5,502.5,1
20171201|2017-06-14 02:00,14,502.5,503.5,502.5,503.5,40
20171201|2017-06-14 02:30,14,503.75,503.75,503.5,503.75,9
20171201|2017-06-14 03:00,14,504.25,505.5,504.25,505.5,32
20171201|2017-06-14 03:30,14,505.5,506.5,505,505.75,41
20171201|2017-06-14 04:00,14,506,507.25,505.75,507,34
20171201|2017-06-14 04:30,14,507.25,508.25,507,507.5,98
20171201|2017-06-14 05:00,14,507.5,508,506.75,506.75,92
20171201|2017-06-14 05:30,14,506.75,507.5,505,505.25,280
20171201|2017-06-14 06:00,14,505.25,505.25,504.5,504.5,33
20171201|2017-06-14 06:30,14,504.75,505,503.5,503.5,64
20171201|2017-06-14 07:00,14,503.5,503.75,502.75,503,30
20171201|2017-06-14 07:30,14,503.25,503.25,501,501.25,19
20171201|2017-06-14 08:30,14,501.5,506,501.25,505.5,508
20171201|2017-06-14 09:00,14,505.5,506,503,504,221
20171201|2017-06-14 09:30,14,503.75,504,501,502,251
20171201|2017-06-14 10:00,14,502.25,505,502.25,504,174
20171201|2017-06-14 10:30,14,504.25,504.75,502,502.25,211
20171201|2017-06-14 11:00,14,502.25,504,501.5,503.75,213
20171201|2017-06-14 11:30,14,503.5,505,498.5,500.75,359
20171201|2017-06-14 12:00,14,501.25,502,498.5,498.5,139
20171201|2017-06-14 12:30,14,498,502.75,497.5,497.5,430
20171201|2017-06-14 13:00,14,497.5,501.75,496.75,498.75,443
20171201|2017-06-14 19:00,15,499,499,496.75,498,138
20171201|2017-06-14 19:30,15,498,498,496.75,498,62
20171201|2017-06-14 20:00,15,497.75,498,497.5,498,13
20171201|2017-06-14 20:30,15,497.5,498.25,497.5,498.25,14
20171201|2017-06-14 21:00,15,497.75,498.25,497.5,498.25,22
20171201|2017-06-14 21:30,15,498,498.75,498,498.5,12
20171201|2017-06-14 22:00,15,498.5,498.5,498.5,498.5,7
20171201|2017-06-14 23:00,15,499,499,499,499,1
20171201|2017-06-14 23:30,15,498.25,498.5,498.25,498.5,4
20171201|2017-06-15 00:00,15,498.75,498.75,498.75,498.75,9
20171201|2017-06-15 00:30,15,498.75,498.75,498.75,498.75,1
20171201|2017-06-15 01:00,15,499.25,499.5,498.75,498.75,11
20171201|2017-06-15 01:30,15,499,499.25,499,499.25,4
20171201|2017-06-15 02:00,15,499.5,499.5,498.75,499,5
20171201|2017-06-15 02:30,15,499,499,498,498.5,14
20171201|2017-06-15 03:00,15,498.25,498.25,497.75,498.25,10
20171201|2017-06-15 03:30,15,498.75,498.75,497.25,497.5,30
20171201|2017-06-15 04:00,15,497.75,497.75,496,497.25,30
20171201|2017-06-15 04:30,15,497.75,497.75,497.5,497.5,23
20171201|2017-06-15 05:00,15,498,498,498,498,2
20171201|2017-06-15 05:30,15,497.5,497.5,497.25,497.25,13
20171201|2017-06-15 06:00,15,497.5,497.75,496.75,496.75,13
20171201|2017-06-15 06:30,15,496.25,497,496.25,496.5,9
20171201|2017-06-15 07:00,15,496.75,497.25,495.5,496.25,24
20171201|2017-06-15 07:30,15,496,496,495.75,496,7
20171201|2017-06-15 08:30,15,495.5,498.25,493,497.25,714
20171201|2017-06-15 09:00,15,497,499.5,497,498,451
20171201|2017-06-15 09:30,15,498.75,499.25,498,498.75,106
20171201|2017-06-15 10:00,15,499,503.5,499,502.25,322
20171201|2017-06-15 10:30,15,502.75,504.75,501.75,502.25,226
20171201|2017-06-15 11:00,15,503,505.75,502.75,505.5,229
20171201|2017-06-15 11:30,15,505.75,509.25,504.25,508.75,400
20171201|2017-06-15 12:00,15,508.75,512.5,508.25,510.75,501
20171201|2017-06-15 12:30,15,511,511,508.25,509.25,404
20171201|2017-06-15 13:00,15,509.25,510.25,507.25,509,345
20171201|2017-06-15 19:00,16,508.25,511,508.25,511,97
20171201|2017-06-15 19:30,16,511.75,512,511.75,512,15
20171201|2017-06-15 20:00,16,512.25,512.5,512.25,512.25,5
20171201|2017-06-15 20:30,16,512.25,512.5,512.25,512.5,7
20171201|2017-06-15 21:00,16,512.75,512.75,512.75,512.75,1
20171201|2017-06-15 21:30,16,512.75,512.75,512.75,512.75,5
20171201|2017-06-15 22:00,16,513,513,512.75,512.75,8
20171201|2017-06-15 22:30,16,513,513,512.5,512.5,5
20171201|2017-06-15 23:00,16,512.5,512.75,512.5,512.5,10
20171201|2017-06-15 23:30,16,512.5,512.5,512.5,512.5,5
20171201|2017-06-16 00:30,16,512.75,512.75,512.75,512.75,5
20171201|2017-06-16 01:00,16,513.25,513.25,513.25,513.25,2
20171201|2017-06-16 01:30,16,513,513,513,513,10
20171201|2017-06-16 02:00,16,513.75,514.25,513.75,514,12
20171201|2017-06-16 02:30,16,514,514,513.75,513.75,7
20171201|2017-06-16 03:00,16,513.75,513.75,512.75,513,75
20171201|2017-06-16 03:30,16,512.75,513.25,512.75,512.75,39
20171201|2017-06-16 04:00,16,513,513.25,513,513.25,4
20171201|2017-06-16 04:30,16,513.5,513.75,513.25,513.5,8
20171201|2017-06-16 05:00,16,513.75,514.25,513.75,514,8
20171201|2017-06-16 05:30,16,514.25,514.25,514,514,13
20171201|2017-06-16 06:00,16,514,514.25,514,514.25,9
20171201|2017-06-16 06:30,16,514.5,514.75,514.5,514.75,9
20171201|2017-06-16 07:00,16,515,516,515,515.5,80
20171201|2017-06-16 07:30,16,516,516.5,515.75,516.5,54
20171201|2017-06-16 08:30,16,516,517.5,511.25,513.25,818
20171201|2017-06-16 09:00,16,513.25,516.25,513,515,628
20171201|2017-06-16 09:30,16,515,518.5,515,517,316
20171201|2017-06-16 10:00,16,516.75,517.75,516,517.25,301
20171201|2017-06-16 10:30,16,517.25,517.75,515.5,517,621
20171201|2017-06-16 11:00,16,517,517.5,515,517,530
20171201|2017-06-16 11:30,16,517,519,517,518.75,637
20171201|2017-06-16 12:00,16,518.5,519,517,518.5,231
20171201|2017-06-16 12:30,16,518.75,519.75,517,517.5,478
20171201|2017-06-16 13:00,16,517.25,518,516,516.75,655
20171201|2017-06-18 19:00,19,515.5,515.5,510,513.75,197
20171201|2017-06-18 19:30,19,513.25,513.25,512.25,513.25,37
20171201|2017-06-18 20:00,19,513,513.5,513,513.5,2
20171201|2017-06-18 20:30,19,514,514,514,514,1
20171201|2017-06-18 21:00,19,514.5,515,514.5,515,6
20171201|2017-06-18 21:30,19,515,515,515,515,1
20171201|2017-06-18 22:00,19,515.75,515.75,515.75,515.75,10
20171201|2017-06-18 22:30,19,516,516,516,516,2
20171201|2017-06-18 23:00,19,516,516.25,515.75,515.75,5
20171201|2017-06-18 23:30,19,516.25,516.25,516.25,516.25,1
20171201|2017-06-19 00:00,19,515.75,515.75,515.75,515.75,4
20171201|2017-06-19 00:30,19,515.25,515.25,515.25,515.25,5
20171201|2017-06-19 01:00,19,515,515,515,515,1
20171201|2017-06-19 01:30,19,515,515,515,515,2
20171201|2017-06-19 02:00,19,515.75,516.75,515.75,516.5,11
20171201|2017-06-19 02:30,19,516.25,516.25,515,515.5,19
20171201|2017-06-19 03:00,19,515.5,515.5,515.5,515.5,1
20171201|2017-06-19 03:30,19,515.75,516.25,515.75,516,4
20171201|2017-06-19 04:00,19,515.75,516.25,515.75,516.25,9
20171201|2017-06-19 04:30,19,516.5,517.5,516.25,517.5,17
20171201|2017-06-19 05:00,19,517.5,518.5,517.5,518.25,4
20171201|2017-06-19 05:30,19,518,518,517.5,517.5,3
20171201|2017-06-19 06:00,19,517.75,518.25,517.25,518.25,5
20171201|2017-06-19 06:30,19,517.25,518.75,517.25,518.75,10
20171201|2017-06-19 07:00,19,519,519,518.75,518.75,27
20171201|2017-06-19 07:30,19,520,520.25,520,520,9
20171201|2017-06-19 08:30,19,520,522,517.5,518.5,741
20171201|2017-06-19 09:00,19,518.5,520.75,518.25,518.5,608
20171201|2017-06-19 09:30,19,518.5,519.5,516.25,517.75,392
20171201|2017-06-19 10:00,19,518.25,522.5,518,522.5,496
20171201|2017-06-19 10:30,19,522,524.75,520.75,521.75,439
20171201|2017-06-19 11:00,19,522,523,520,522.5,507
20171201|2017-06-19 11:30,19,522.25,523.5,522,522.75,522
20171201|2017-06-19 12:00,19,523,523.5,521.5,521.75,388
20171201|2017-06-19 12:30,19,521.5,522,518.5,519,355
20171201|2017-06-19 13:00,19,518.75,519.25,511.5,511.5,819
20171201|2017-06-19 19:00,20,517.25,521.75,517.25,521.5,138
20171201|2017-06-19 19:30,20,521.75,522,521.5,521.75,23
20171201|2017-06-19 20:00,20,521.25,521.75,521.25,521.5,51
20171201|2017-06-19 20:30,20,521.75,522,521.75,522,2
20171201|2017-06-19 21:00,20,521.5,521.5,521.5,521.5,21
20171201|2017-06-19 21:30,20,521.5,521.75,521.25,521.5,11
20171201|2017-06-19 22:00,20,521.75,521.75,521.75,521.75,4
20171201|2017-06-19 23:00,20,521,521,521,521,10
20171201|2017-06-20 00:00,20,522,522,522,522,10
20171201|2017-06-20 00:30,20,522,522,522,522,3
20171201|2017-06-20 01:00,20,523,523,523,523,4
20171201|2017-06-20 02:00,20,524,524.25,524,524.25,8
20171201|2017-06-20 02:30,20,524,524,523.75,524,7
20171201|2017-06-20 03:00,20,524,524,524,524,2
20171201|2017-06-20 04:30,20,524,524,523.75,523.75,3
20171201|2017-06-20 05:00,20,523.75,523.75,523.25,523.25,11
20171201|2017-06-20 05:30,20,523,523,520.5,520.5,44
20171201|2017-06-20 06:00,20,520,520,518,519.25,23
20171201|2017-06-20 06:30,20,519.5,519.5,518.5,519,10
20171201|2017-06-20 07:00,20,518.5,518.5,517,517,21
20171201|2017-06-20 07:30,20,517,517,510,510.25,103
20171201|2017-06-20 08:30,20,512.5,512.75,509.75,511.5,1430
20171201|2017-06-20 09:00,20,511,513,509.5,510.75,768
20171201|2017-06-20 09:30,20,510.75,515.5,510.5,515.25,422
20171201|2017-06-20 10:00,20,515.25,515.75,513.5,515.25,422
20171201|2017-06-20 10:30,20,515,516.75,514,516.25,521
20171201|2017-06-20 11:00,20,516.25,517.5,515.75,517,381
20171201|2017-06-20 11:30,20,517.25,520.5,517.25,520,651
20171201|2017-06-20 12:00,20,520,520.25,515.5,516.25,576
20171201|2017-06-20 12:30,20,516,517.25,515.5,517,287
20171201|2017-06-20 13:00,20,516.75,519.25,515.25,519.25,565
20171201|2017-06-20 19:00,21,518.25,518.25,517.75,518,53
20171201|2017-06-20 19:30,21,518,518,517.75,517.75,10
20171201|2017-06-20 20:00,21,517.5,517.5,517.5,517.5,1
20171201|2017-06-20 20:30,21,518,518.25,518,518.25,28
20171201|2017-06-20 21:00,21,517.75,517.75,516.25,516.25,6
20171201|2017-06-20 21:30,21,516.5,516.5,515.25,515.25,21
20171201|2017-06-20 22:00,21,515.25,516,515.25,516,4
20171201|2017-06-20 22:30,21,515.5,516,515.25,516,3
20171201|2017-06-20 23:00,21,516,516,516,516,1
20171201|2017-06-20 23:30,21,516,516,515.75,515.75,2
20171201|2017-06-21 00:00,21,515.75,515.75,515.75,515.75,1
20171201|2017-06-21 02:00,21,516,516,515.25,515.25,16
20171201|2017-06-21 02:30,21,514.75,514.75,513,513.25,64
20171201|2017-06-21 03:00,21,513,513,512,512.5,45
20171201|2017-06-21 03:30,21,514.5,515.25,514.5,515,37
20171201|2017-06-21 04:00,21,514.75,514.75,513.5,513.5,6
20171201|2017-06-21 04:30,21,512.75,512.75,512.75,512.75,1
20171201|2017-06-21 06:30,21,513,513,512.5,512.5,4
20171201|2017-06-21 07:00,21,512.25,512.5,511.5,511.5,64
20171201|2017-06-21 07:30,21,511.25,512,511.25,511.75,16
20171201|2017-06-21 08:30,21,512,513.25,510,510.25,922
20171201|2017-06-21 09:00,21,510.5,513.75,510.25,512,294
20171201|2017-06-21 09:30,21,511.75,512.75,511.5,512.75,245
20171201|2017-06-21 10:00,21,512.75,515,512.25,514.25,208
20171201|2017-06-21 10:30,21,514.25,515.25,513.5,514.75,378
20171201|2017-06-21 11:00,21,514.75,515.5,514.25,515,193
20171201|2017-06-21 11:30,21,515,515.5,512.25,513.25,365
20171201|2017-06-21 12:00,21,513,514.5,512.25,513.75,179
20171201|2017-06-21 12:30,21,513.5,515,511.25,511.5,284
20171201|2017-06-21 13:00,21,511.5,512.75,510,510.5,733
20171201|2017-06-21 19:00,22,511.5,511.5,507,507.25,65
20171201|2017-06-21 19:30,22,507.5,507.5,507.25,507.25,14
20171201|2017-06-21 20:00,22,507.75,507.75,507.25,507.25,2
20171201|2017-06-21 20:30,22,507,507,507,507,1
20171201|2017-06-21 21:00,22,507,507,507,507,4
20171201|2017-06-21 21:30,22,507.25,507.25,507.25,507.25,1
20171201|2017-06-21 22:00,22,507.75,508,507.75,508,6
20171201|2017-06-21 22:30,22,508,508,508,508,1
20171201|2017-06-21 23:30,22,507.75,507.75,507.75,507.75,1
20171201|2017-06-22 01:00,22,508,508,508,508,5
20171201|2017-06-22 02:00,22,507.75,507.75,507.5,507.5,16
20171201|2017-06-22 02:30,22,507,507,507,507,5
20171201|2017-06-22 03:00,22,506.75,506.75,506.25,506.25,12
20171201|2017-06-22 03:30,22,505.25,505.25,505.25,505.25,1
20171201|2017-06-22 04:00,22,505,505,505,505,15
20171201|2017-06-22 05:30,22,505.75,505.75,505.75,505.75,1
20171201|2017-06-22 06:30,22,504.25,504.25,503.75,503.75,2
20171201|2017-06-22 07:00,22,503.5,504,503.25,503.25,20
20171201|2017-06-22 07:30,22,503,503.25,503,503.25,4
20171201|2017-06-22 08:30,22,504.5,505.5,502,504.5,622
20171201|2017-06-22 09:00,22,504.25,505.75,503.5,504,413
20171201|2017-06-22 09:30,22,503.75,504.75,502.5,504.5,507
20171201|2017-06-22 10:00,22,504.5,506.5,504.25,505.5,425
20171201|2017-06-22 10:30,22,505.75,507.75,505.25,507.25,192
20171201|2017-06-22 11:00,22,507.25,508.5,506.75,508,231
20171201|2017-06-22 11:30,22,508,510,507.5,509.5,323
20171201|2017-06-22 12:00,22,509.5,511.25,509.25,511.25,330
20171201|2017-06-22 12:30,22,511,511.5,509.5,510,360
20171201|2017-06-22 13:00,22,510.25,511.75,509.25,511,606
20171201|2017-06-22 19:00,23,510.75,511,507,507.5,100
20171201|2017-06-22 19:30,23,507,507,507,507,1
20171201|2017-06-22 20:00,23,508.25,508.25,508,508,2
20171201|2017-06-22 20:30,23,508,508,508,508,7
20171201|2017-06-22 21:00,23,508,508,508,508,3
20171201|2017-06-22 21:30,23,508,508,508,508,5
20171201|2017-06-22 22:00,23,508.25,508.25,508.25,508.25,1
20171201|2017-06-22 22:30,23,509,509,508.75,509,27
20171201|2017-06-23 01:00,23,509,509,509,509,2
20171201|2017-06-23 01:30,23,510,511.25,510,511.25,16
20171201|2017-06-23 02:00,23,511.5,511.5,511.5,511.5,1
20171201|2017-06-23 03:00,23,511.5,511.5,511.5,511.5,3
20171201|2017-06-23 03:30,23,511.75,512,511.75,512,10
20171201|2017-06-23 04:00,23,512,512,511.75,511.75,2
20171201|2017-06-23 04:30,23,510.5,511.5,510.25,510.25,6
20171201|2017-06-23 05:00,23,510.25,510.25,510,510,6
20171201|2017-06-23 06:00,23,509.75,509.75,509.75,509.75,1
20171201|2017-06-23 06:30,23,510,510.25,510,510,12
20171201|2017-06-23 07:00,23,511,511,510.5,510.5,3
20171201|2017-06-23 07:30,23,510.5,510.5,510.5,510.5,2
20171201|2017-06-23 08:30,23,509.75,512.5,508.5,512.5,361
20171201|2017-06-23 09:00,23,512.25,512.75,510.25,512,338
20171201|2017-06-23 09:30,23,512.25,513,511,513,164
20171201|2017-06-23 10:00,23,513.25,515,512.25,513.25,291
20171201|2017-06-23 10:30,23,513,514.25,512.5,513.5,182
20171201|2017-06-23 11:00,23,513.75,514.75,512.5,513.25,219
20171201|2017-06-23 11:30,23,513.25,513.75,510.25,511,354
20171201|2017-06-23 12:00,23,511,511.75,508.25,508.75,348
20171201|2017-06-23 12:30,23,508.25,509,505.25,508.75,674
20171201|2017-06-23 13:00,23,508.75,510.5,506,507,321
20171201|2017-06-25 19:00,26,501,507,501,507,150
20171201|2017-06-25 19:30,26,506.75,508,506.5,508,18
20171201|2017-06-25 20:00,26,508.25,508.25,507.5,507.5,6
20171201|2017-06-25 21:00,26,505.75,505.75,505.75,505.75,1
20171201|2017-06-25 21:30,26,506.5,506.5,506.5,506.5,1
20171201|2017-06-25 22:00,26,506.5,506.75,506.5,506.75,15
20171201|2017-06-25 23:00,26,506.5,506.5,506.5,506.5,1
20171201|2017-06-26 01:00,26,506.75,506.75,506.75,506.75,1
20171201|2017-06-26 02:00,26,506.5,506.5,506.25,506.25,4
20171201|2017-06-26 02:30,26,506.25,506.25,505.5,505.5,13
20171201|2017-06-26 03:00,26,505,505,505,505,4
20171201|2017-06-26 04:00,26,503,503.5,501.25,501.5,69
20171201|2017-06-26 04:30,26,501.25,501.25,499.75,499.75,26
20171201|2017-06-26 05:00,26,500.25,500.25,500.25,500.25,1
20171201|2017-06-26 05:30,26,500.5,500.5,500.5,500.5,3
20171201|2017-06-26 06:00,26,500,501,500,500,10
20171201|2017-06-26 06:30,26,500,500,499.75,500,66
20171201|2017-06-26 07:00,26,500,501.75,500,501.75,8
20171201|2017-06-26 07:30,26,501.25,501.25,500.75,500.75,16
20171201|2017-06-26 08:30,26,500.75,500.75,498,498.75,525
20171201|2017-06-26 09:00,26,498.75,501.25,498.75,499.5,337
20171201|2017-06-26 09:30,26,499.25,500.5,498.5,500.25,103
20171201|2017-06-26 10:00,26,500.5,500.5,499,499.75,339
20171201|2017-06-26 10:30,26,500,501.75,499.25,500.75,209
20171201|2017-06-26 11:00,26,500.75,501.75,499.5,500.25,177
20171201|2017-06-26 11:30,26,500,500.5,499.25,500,322
20171201|2017-06-26 12:00,26,500.25,500.25,498,498.25,242
20171201|2017-06-26 12:30,26,498.5,499.25,497.5,499,178
20171201|2017-06-26 13:00,26,499,499.5,496.75,499,303
20171201|2017-06-26 19:00,27,497.5,499.75,497,498.25,15
20171201|2017-06-26 19:30,27,498.25,498.75,498.25,498.75,4
20171201|2017-06-26 20:00,27,499,499.25,498.5,499,48
20171201|2017-06-26 20:30,27,499,499,499,499,3
20171201|2017-06-26 21:00,27,499.25,499.5,499.25,499.5,19
20171201|2017-06-26 21:30,27,499,499.25,499,499.25,13
20171201|2017-06-26 22:00,27,500,500.25,499.75,500.25,10
20171201|2017-06-26 22:30,27,500.5,500.5,500.5,500.5,4
20171201|2017-06-26 23:00,27,500.5,500.5,500.25,500.25,21
20171201|2017-06-26 23:30,27,500.25,500.5,500.25,500.5,10
20171201|2017-06-27 01:00,27,500.75,500.75,500.75,500.75,1
20171201|2017-06-27 01:30,27,501,501,501,501,4
20171201|2017-06-27 02:00,27,501.75,502.75,501.75,502,7
20171201|2017-06-27 02:30,27,502,502.25,501.5,501.5,19
20171201|2017-06-27 03:00,27,500.75,500.75,498.25,498.25,33
20171201|2017-06-27 03:30,27,499.75,500,499.5,499.5,5
20171201|2017-06-27 04:00,27,498.75,498.75,498.75,498.75,2
20171201|2017-06-27 04:30,27,499.5,499.5,499.5,499.5,3
20171201|2017-06-27 05:00,27,500,500,500,500,1
20171201|2017-06-27 06:30,27,501,501,501,501,1
20171201|2017-06-27 07:00,27,499.75,499.75,499.25,499.25,4
20171201|2017-06-27 07:30,27,500,500,500,500,1
20171201|2017-06-27 08:30,27,500,500,497,498,411
20171201|2017-06-27 09:00,27,498.25,500.75,498.25,499.75,191
20171201|2017-06-27 09:30,27,500,501.75,499,501.75,114
20171201|2017-06-27 10:00,27,502,502.75,501.25,502.75,293
20171201|2017-06-27 10:30,27,502.75,505.25,501.75,502,344
20171201|2017-06-27 11:00,27,502,504,502,503.25,132
20171201|2017-06-27 11:30,27,503.5,504.25,499.75,501,252
20171201|2017-06-27 12:00,27,500,504,500,502.25,277
20171201|2017-06-27 12:30,27,502.5,503,501,501.75,621
20171201|2017-06-27 13:00,27,501.75,502.75,501,501.5,399
20171201|2017-06-27 19:00,28,501.5,502.75,500,502.75,68
20171201|2017-06-27 19:30,28,502.5,503.25,502.5,503.25,21
20171201|2017-06-27 20:00,28,503,503.25,502.75,503,39
20171201|2017-06-27 20:30,28,503,503.75,503,503.25,46
20171201|2017-06-27 21:00,28,503.75,503.75,502.5,502.5,28
20171201|2017-06-27 21:30,28,503,503.25,503,503.25,4
20171201|2017-06-27 22:00,28,503,503.25,503,503.25,7
20171201|2017-06-27 22:30,28,503.25,503.25,502.75,502.75,8
20171201|2017-06-27 23:00,28,503,503,503,503,5
20171201|2017-06-27 23:30,28,503,503,503,503,12
20171201|2017-06-28 00:00,28,503,503,503,503,1
20171201|2017-06-28 01:00,28,503.5,503.75,503,503,9
20171201|2017-06-28 01:30,28,503.5,503.5,503.25,503.25,10
20171201|2017-06-28 02:00,28,503,503,503,503,2
20171201|2017-06-28 02:30,28,503,503,503,503,2
20171201|2017-06-28 03:00,28,503,503,503,503,1
20171201|2017-06-28 03:30,28,502.75,502.75,502.5,502.5,2
20171201|2017-06-28 04:00,28,502.25,503,502.25,502.5,14
20171201|2017-06-28 04:30,28,502.75,503,502.75,503,21
20171201|2017-06-28 05:00,28,503.5,503.5,503,503,4
20171201|2017-06-28 06:00,28,503,503.25,503,503.25,5
20171201|2017-06-28 06:30,28,502,502,502,502,1
20171201|2017-06-28 07:00,28,502,502.5,501.5,501.5,40
20171201|2017-06-28 07:30,28,501.75,503.25,501.75,503.25,12
20171201|2017-06-28 08:30,28,501.5,504.25,500.75,503.5,582
20171201|2017-06-28 09:00,28,503.5,505.75,502.75,505,478
20171201|2017-06-28 09:30,28,505,508.5,504,506.75,375
20171201|2017-06-28 10:00,28,506.75,507,504.5,504.5,451
20171201|2017-06-28 10:30,28,504.5,505.75,502.25,504.75,277
20171201|2017-06-28 11:00,28,505,506.75,504.25,506.5,136
20171201|2017-06-28 11:30,28,506.25,506.5,504.75,506.25,95
20171201|2017-06-28 12:00,28,506.5,508,506,508,297
20171201|2017-06-28 12:30,28,507.75,508,506,506.5,195
20171201|2017-06-28 13:00,28,506.25,507.25,505.25,505.75,343
20171201|2017-06-28 19:00,29,505.75,507.75,505,507.5,95
20171201|2017-06-28 19:30,29,507.75,508,507.5,508,6
20171201|2017-06-28 20:00,29,508,509,508,508.25,15
20171201|2017-06-28 20:30,29,508.75,508.75,508.5,508.5,6
20171201|2017-06-28 21:00,29,508.5,508.5,508.25,508.5,11
20171201|2017-06-28 21:30,29,508.25,509,508.25,509,22
20171201|2017-06-28 22:00,29,509.25,509.5,509.25,509.5,9
20171201|2017-06-28 22:30,29,509.5,510,509.5,510,20
20171201|2017-06-28 23:00,29,510.75,511.25,510.5,510.5,10
20171201|2017-06-29 00:00,29,510.5,510.5,510.5,510.5,1
20171201|2017-06-29 00:30,29,510.5,510.5,510.25,510.25,3
20171201|2017-06-29 02:00,29,510.75,510.75,510,510.25,53
20171201|2017-06-29 02:30,29,510.25,510.75,510.25,510.75,58
20171201|2017-06-29 03:00,29,511.5,512,511.5,511.75,5
20171201|2017-06-29 03:30,29,511.5,511.5,511.25,511.5,5
20171201|2017-06-29 04:00,29,511.25,511.75,511.25,511.75,6
20171201|2017-06-29 04:30,29,512,512,512,512,4
20171201|2017-06-29 05:00,29,512,514,512,514,48
20171201|2017-06-29 05:30,29,513.25,513.5,513,513,17
20171201|2017-06-29 06:00,29,513,513.5,513,513.5,13
20171201|2017-06-29 06:30,29,514,514.25,513.25,513.25,37
20171201|2017-06-29 07:00,29,513.25,513.5,513,513.25,29
20171201|2017-06-29 07:30,29,513.25,516,513.25,516,38
20171201|2017-06-29 08:30,29,515.75,523,515.75,516.25,1704
20171201|2017-06-29 09:00,29,516.25,518.25,515.5,517,845
20171201|2017-06-29 09:30,29,517,521,517,520.5,503
20171201|2017-06-29 10:00,29,520.75,521.25,518.75,520,389
20171201|2017-06-29 10:30,29,520,524.5,519.75,524,705
20171201|2017-06-29 11:00,29,524.25,526.25,524.25,525.5,519
20171201|2017-06-29 11:30,29,525.25,527,524.25,527,496
20171201|2017-06-29 12:00,29,527.5,528,526,526.5,321
20171201|2017-06-29 12:30,29,526.25,527,522,523.25,817
20171201|2017-06-29 13:00,29,523.5,525.5,520.25,525,1538
20171201|2017-06-29 19:00,30,524.75,526.25,524,525,220
20171201|2017-06-29 19:30,30,525.5,526.25,525,526.25,50
20171201|2017-06-29 20:00,30,526.5,526.5,526,526.5,6
20171201|2017-06-29 20:30,30,526.5,527.5,526.5,527.5,20
20171201|2017-06-29 21:00,30,527.25,531.75,527.25,530.5,421
20171201|2017-06-29 21:30,30,530.75,531.5,530.25,531.5,46
20171201|2017-06-29 22:00,30,532,534.5,532,532.75,49
20171201|2017-06-29 22:30,30,533,534.5,533,534.5,23
20171201|2017-06-29 23:00,30,534.25,534.5,534,534.5,18
20171201|2017-06-29 23:30,30,534.5,534.5,533,533.75,54
20171201|2017-06-30 00:00,30,533.5,533.75,533,533.5,21
20171201|2017-06-30 00:30,30,534.25,534.25,534.25,534.25,9
20171201|2017-06-30 01:00,30,534,534.25,533.75,533.75,27
20171201|2017-06-30 01:30,30,534.75,537.25,534.75,537,52
20171201|2017-06-30 02:00,30,536.75,538,535,537.25,189
20171201|2017-06-30 02:30,30,537.25,537.25,535,535.25,21
20171201|2017-06-30 03:00,30,537,537.25,536.75,536.75,13
20171201|2017-06-30 03:30,30,537.5,537.5,536,536,62
20171201|2017-06-30 04:00,30,536.5,536.75,535.75,536.75,84
20171201|2017-06-30 04:30,30,537.5,539,537.5,538.75,62
20171201|2017-06-30 05:00,30,538.25,539,537.75,537.75,33
20171201|2017-06-30 05:30,30,537.25,538.5,537,537.5,97
20171201|2017-06-30 06:00,30,537.5,538,536.5,538,51
20171201|2017-06-30 06:30,30,537,537,535,536.25,133
20171201|2017-06-30 07:00,30,535.75,535.75,534.5,535.5,38
20171201|2017-06-30 07:30,30,535.5,537.25,535.5,537.25,38
20171201|2017-06-30 08:30,30,535,541.5,535,540,1136
20171201|2017-06-30 09:00,30,540,544.25,540,543,985
20171201|2017-06-30 09:30,30,542.75,544,540.75,541.25,1260
20171201|2017-06-30 10:00,30,541.25,544.5,541,544.5,1061
20171201|2017-06-30 10:30,30,544.75,545.5,542.25,542.75,718
20171201|2017-06-30 11:00,30,542.75,552.75,538.25,544.25,1985
20171201|2017-06-30 11:30,30,545,551,544.75,550.75,862
20171201|2017-06-30 12:00,30,550.75,552.5,548.75,551,548
20171201|2017-06-30 12:30,30,551.25,553.5,550.75,552,982
20171201|2017-06-30 13:00,30,552,554.75,550.75,552.25,1278
20171201|2017-07-02 19:00,3,559.5,568.25,559.5,567.75,366
20171201|2017-07-02 19:30,3,568.5,572.75,567.5,569.5,440
20171201|2017-07-02 20:00,3,569,570.25,568.5,568.75,26
20171201|2017-07-02 20:30,3,569,569.75,568.25,569,41
20171201|2017-07-02 21:00,3,569.25,569.5,569.25,569.5,3
20171201|2017-07-02 21:30,3,568.25,568.75,568.25,568.25,8
20171201|2017-07-02 22:00,3,567.5,567.5,567,567,24
20171201|2017-07-02 22:30,3,568,568,568,568,1
20171201|2017-07-02 23:00,3,567.5,567.5,567.5,567.5,1
20171201|2017-07-02 23:30,3,567.25,567.25,567.25,567.25,17
20171201|2017-07-03 00:00,3,567.5,567.5,567.5,567.5,8
20171201|2017-07-03 00:30,3,567.5,568.75,567.25,568.75,19
20171201|2017-07-03 01:00,3,568,568,567.75,567.75,4
20171201|2017-07-03 01:30,3,568.25,568.75,568.25,568.75,3
20171201|2017-07-03 02:00,3,569,569.75,569,569.25,11
20171201|2017-07-03 02:30,3,570,570,569.5,569.75,32
20171201|2017-07-03 03:00,3,570.5,570.5,569.75,570,81
20171201|2017-07-03 03:30,3,570,570.25,569.5,569.75,116
20171201|2017-07-03 04:00,3,569,569.25,567,567.5,166
20171201|2017-07-03 04:30,3,567.75,570,567.75,570,110
20171201|2017-07-03 05:30,3,567.25,568.75,566.5,567.75,19
20171201|2017-07-03 06:00,3,566.25,568,565.75,566,80
20171201|2017-07-03 06:30,3,566,567,565,567,71
20171201|2017-07-03 07:00,3,567,567.25,566.25,566.75,19
20171201|2017-07-03 07:30,3,567,567,566.25,566.25,5
20171201|2017-07-03 08:30,3,567,573,566.5,572.75,1602
20171201|2017-07-03 09:00,3,572.5,575.75,572,574.75,920
20171201|2017-07-03 09:30,3,574.5,579.25,573.75,577.25,655
20171201|2017-07-03 10:00,3,577.25,584.25,577.25,584.25,711
20171201|2017-07-03 10:30,3,584.25,584.25,583.5,584.25,427
20171201|2017-07-03 11:00,3,584.25,584.25,573.25,575.25,506
20171201|2017-07-03 11:30,3,576,584.25,569.75,584.25,631
20171201|2017-07-03 12:00,3,584.25,584.25,582.75,583.75,103
20171201|2017-07-05 08:30,5,587.75,602,576,584.5,5803
20171201|2017-07-05 09:00,5,584.5,589.5,579,581.25,1467
20171201|2017-07-05 09:30,5,581,584.5,566.5,568.75,1106
20171201|2017-07-05 10:00,5,569.5,576.75,569.5,576,689
20171201|2017-07-05 10:30,5,576.25,581.5,573.25,577,841
20171201|2017-07-05 11:00,5,577.25,580,575.75,577,478
20171201|2017-07-05 11:30,5,577,581.25,577,580,532
20171201|2017-07-05 12:00,5,580.25,582.25,580,580.75,552
20171201|2017-07-05 12:30,5,581,582.75,580.25,581.25,636
20171201|2017-07-05 13:00,5,581,596.5,581,593.25,1466
20171201|2017-07-05 19:00,6,594,594,584.25,587.25,153
20171201|2017-07-05 19:30,6,586.5,586.5,582,582.5,45
20171201|2017-07-05 20:00,6,583.25,583.25,577.25,579,46
20171201|2017-07-05 20:30,6,577.5,577.75,572.5,574,37
20171201|2017-07-05 21:00,6,573,574.5,568.5,571.25,59
20171201|2017-07-05 21:30,6,573.25,576.25,573,575.5,24
20171201|2017-07-05 22:00,6,576.75,577,574.25,575.5,71
20171201|2017-07-05 22:30,6,576.25,577,575.25,576.25,4
20171201|2017-07-05 23:00,6,574.5,575.25,574.5,575.25,8
20171201|2017-07-05 23:30,6,576,579,576,579,26
20171201|2017-07-06 00:00,6,579.25,579.25,578.75,579,4
20171201|2017-07-06 00:30,6,579.75,581,579.5,580.75,29
20171201|2017-07-06 01:00,6,581.5,583.5,581.5,583,26
20171201|2017-07-06 01:30,6,582.25,582.25,580.75,580.75,31
20171201|2017-07-06 02:00,6,580.75,580.75,578.25,580.75,26
20171201|2017-07-06 02:30,6,580.75,580.75,580.5,580.5,5
20171201|2017-07-06 03:00,6,580,580,580,580,1
20171201|2017-07-06 03:30,6,577,577.5,574,577.5,31
20171201|2017-07-06 04:30,6,576.5,576.5,576.5,576.5,1
20171201|2017-07-06 05:00,6,577.25,578.25,576.25,578,12
20171201|2017-07-06 05:30,6,578,578,576.75,577.75,5
20171201|2017-07-06 06:00,6,578.75,578.75,575.75,576.5,20
20171201|2017-07-06 06:30,6,577,578,576.5,576.5,10
20171201|2017-07-06 07:00,6,577.25,577.25,573.25,573.25,52
20171201|2017-07-06 07:30,6,573.5,573.5,571,571.5,80
20171201|2017-07-06 08:30,6,573.5,581.25,573.25,578,1464
20171201|2017-07-06 09:00,6,577.75,584.75,577.75,584.5,445
20171201|2017-07-06 09:30,6,584.5,584.5,579.25,580,440
20171201|2017-07-06 10:00,6,580,581.75,576.75,578.75,380
20171201|2017-07-06 10:30,6,579,580.75,575,575,404
20171201|2017-07-06 11:00,6,575,575,571,571.25,638
20171201|2017-07-06 11:30,6,571.75,574.25,571,572.25,611
20171201|2017-07-06 12:00,6,572.25,576,571.5,574.25,307
20171201|2017-07-06 12:30,6,574,578,573,573,344
20171201|2017-07-06 13:00,6,573,575.5,570.75,572,692
20171201|2017-07-06 19:00,7,570.5,570.5,566.5,567.75,147
20171201|2017-07-06 19:30,7,568,569.25,567.75,569,33
20171201|2017-07-06 20:00,7,568.25,568.5,568,568.5,14
20171201|2017-07-06 21:00,7,567,567,566.75,567,26
20171201|2017-07-06 21:30,7,566.75,566.75,566.5,566.75,6
20171201|2017-07-06 22:00,7,566.5,566.75,566,566,79
20171201|2017-07-06 22:30,7,566.5,566.5,566,566,29
20171201|2017-07-06 23:00,7,566,566.25,566,566.25,12
20171201|2017-07-06 23:30,7,566.25,566.5,566.25,566.5,22
20171201|2017-07-07 00:00,7,566.75,567,566.75,567,7
20171201|2017-07-07 00:30,7,567.5,567.75,567.5,567.75,26
20171201|2017-07-07 01:00,7,567.5,567.75,567.5,567.75,27
20171201|2017-07-07 01:30,7,568,568,568,568,1
20171201|2017-07-07 02:00,7,568.25,568.25,567.5,568,28
20171201|2017-07-07 02:30,7,567.75,567.75,565.5,565.5,30
20171201|2017-07-07 03:00,7,565.5,565.5,564.5,565.25,38
20171201|2017-07-07 03:30,7,564.25,564.25,562.75,564,24
20171201|2017-07-07 04:00,7,562.75,563.5,562.25,563.5,20
20171201|2017-07-07 04:30,7,563.5,563.75,563,563.25,21
20171201|2017-07-07 05:00,7,563.25,563.25,562.5,563,37
20171201|2017-07-07 05:30,7,563,565.75,563,565.25,123
20171201|2017-07-07 06:00,7,565,565.5,564.5,565,85
20171201|2017-07-07 06:30,7,564.5,567,564.25,566.75,144
20171201|2017-07-07 07:00,7,567,570.75,567,568.25,342
20171201|2017-07-07 07:30,7,568.25,570.75,568.25,568.25,29
20171201|2017-07-07 08:30,7,571,576.25,571,575.75,940
20171201|2017-07-07 09:00,7,575.75,578.25,569.5,571,598
20171201|2017-07-07 09:30,7,571,572.25,568.25,572,349
20171201|2017-07-07 10:00,7,572,576.5,572,574.25,321
20171201|2017-07-07 10:30,7,574.75,575.75,573,575,188
20171201|2017-07-07 11:00,7,574.5,577.5,573.75,573.75,192
20171201|2017-07-07 11:30,7,574,576.25,572.25,574,320
20171201|2017-07-07 12:00,7,574,574.5,568.75,569,237
20171201|2017-07-07 12:30,7,569.75,571.25,568.5,569.25,174
20171201|2017-07-07 13:00,7,569.5,571.25,565,565,572
20171201|2017-07-09 19:00,10,577,578.25,571,576,575
20171201|2017-07-09 19:30,10,575.5,578,575.5,577.5,188
20171201|2017-07-09 20:00,10,577.25,578.25,577.25,578,92
20171201|2017-07-09 20:30,10,578.5,579.75,577.5,579,53
20171201|2017-07-09 21:00,10,579,580,578.25,578.75,64
20171201|2017-07-09 21:30,10,579,580,577.75,579.5,84
20171201|2017-07-09 22:00,10,579.75,579.75,579.25,579.5,3
20171201|2017-07-09 22:30,10,580,580,580,580,13
20171201|2017-07-09 23:00,10,580.25,580.25,579.5,580,7
20171201|2017-07-09 23:30,10,579.25,580,579.25,580,11
20171201|2017-07-10 00:00,10,580.25,580.25,579.5,580.25,8
20171201|2017-07-10 00:30,10,580,580.5,579.25,580.25,46
20171201|2017-07-10 01:00,10,579.75,579.75,578,578.5,29
20171201|2017-07-10 01:30,10,578,578.5,578,578.5,13
20171201|2017-07-10 02:00,10,579.75,580.25,579.75,580,26
20171201|2017-07-10 02:30,10,581,583.25,581,583.25,44
20171201|2017-07-10 03:00,10,582.25,582.5,582.25,582.5,6
20171201|2017-07-10 03:30,10,582.5,584.5,582.5,583.5,16
20171201|2017-07-10 04:00,10,583.75,584.75,583,583,39
20171201|2017-07-10 04:30,10,582.5,582.5,580.25,580.25,8
20171201|2017-07-10 05:00,10,582.25,582.25,581.5,581.5,5
20171201|2017-07-10 05:30,10,581.75,583,581.25,582.5,31
20171201|2017-07-10 06:00,10,582.75,582.75,579.75,580,12
20171201|2017-07-10 06:30,10,580.25,581,576.75,578.25,137
20171201|2017-07-10 07:00,10,578.25,579.75,577.5,579.25,16
20171201|2017-07-10 07:30,10,578.75,581.25,578.75,581,16
20171201|2017-07-10 08:30,10,582,583.25,579.5,582.25,846
20171201|2017-07-10 09:00,10,582,586.5,582,584.5,760
20171201|2017-07-10 09:30,10,584.5,586.5,583,584.75,470
20171201|2017-07-10 10:00,10,584.5,585.25,580.75,582.75,599
20171201|2017-07-10 10:30,10,583,584.75,583,583.25,139
20171201|2017-07-10 11:00,10,583.25,584.25,581,582.75,440
20171201|2017-07-10 11:30,10,582.75,584,581.5,582.75,365
20171201|2017-07-10 12:00,10,583,583.25,581.5,583,429
20171201|2017-07-10 12:30,10,583,583.25,581.75,583,380
20171201|2017-07-10 13:00,10,583.25,584,581.5,583.5,563
20171201|2017-07-10 19:00,11,585,591,585,590.25,193
20171201|2017-07-10 19:30,11,589.5,591,589,591,36
20171201|2017-07-10 20:00,11,590.5,591,590.5,591,6
20171201|2017-07-10 20:30,11,591,591,589.5,590,25
20171201|2017-07-10 21:00,11,590.25,590.25,589.25,590,6
20171201|2017-07-10 21:30,11,590,590.5,589.75,590.5,19
20171201|2017-07-10 22:00,11,590,590,589.25,590,47
20171201|2017-07-10 22:30,11,588.75,589.25,587.75,588.25,37
20171201|2017-07-10 23:00,11,586.75,587.75,586.25,587.75,33
20171201|2017-07-10 23:30,11,587.75,587.75,586.5,586.5,16
20171201|2017-07-11 00:00,11,586.5,587.75,586,587.75,19
20171201|2017-07-11 00:30,11,586.75,586.75,583.5,584.25,51
20171201|2017-07-11 01:00,11,585.5,586.25,585.5,586.25,6
20171201|2017-07-11 01:30,11,586.25,586.75,585,586.25,72
20171201|2017-07-11 02:00,11,586,586.5,586,586,23
20171201|2017-07-11 02:30,11,586.25,588.75,586.25,588.75,25
20171201|2017-07-11 03:00,11,585.75,585.75,582.5,582.5,46
20171201|2017-07-11 03:30,11,582.5,583.25,582.5,582.75,21
20171201|2017-07-11 04:00,11,582.5,583,582.25,582.5,82
20171201|2017-07-11 04:30,11,582.5,582.5,581.75,582.25,68
20171201|2017-07-11 05:00,11,581.25,581.75,579,580.25,153
20171201|2017-07-11 05:30,11,580.75,581.25,577.5,577.5,12
20171201|2017-07-11 06:00,11,578.5,578.5,572.5,575,135
20171201|2017-07-11 06:30,11,575.5,578,574.75,577.75,34
20171201|2017-07-11 07:00,11,576,578.25,575.75,576.75,32
20171201|2017-07-11 07:30,11,576.75,578.25,576.75,578,7
20171201|2017-07-11 08:30,11,578.25,581.75,575.5,579.25,918
20171201|2017-07-11 09:00,11,579.25,580,576.75,579,548
20171201|2017-07-11 09:30,11,578.75,580.75,576,578.5,445
20171201|2017-07-11 10:00,11,578.25,579.75,577.5,579.25,296
20171201|2017-07-11 10:30,11,579.25,580,576,577.5,279
20171201|2017-07-11 11:00,11,577.5,579,576.75,578.5,270
20171201|2017-07-11 11:30,11,578.5,582.5,578.25,582.25,222
20171201|2017-07-11 12:00,11,582,583.75,580.5,582.75,537
20171201|2017-07-11 12:30,11,583.25,587.25,582.25,585.75,656
20171201|2017-07-11 13:00,11,585.75,587,581,581.25,746
20171201|2017-07-11 19:00,12,580,582.75,578,582,97
20171201|2017-07-11 19:30,12,582.75,582.75,581.25,581.25,7
20171201|2017-07-11 20:00,12,581.5,581.5,581,581,5
20171201|2017-07-11 20:30,12,582,582.25,580.75,582.25,7
20171201|2017-07-11 21:00,12,582.25,582.25,581.25,581.25,3
20171201|2017-07-11 21:30,12,582,582.5,582,582.25,13
20171201|2017-07-11 22:00,12,582.5,582.5,582.5,582.5,6
20171201|2017-07-11 22:30,12,582.25,582.25,582.25,582.25,1
20171201|2017-07-11 23:00,12,582.5,582.5,582,582,9
20171201|2017-07-11 23:30,12,582,582,581.75,582,7
20171201|2017-07-12 00:00,12,582.25,582.5,582.25,582.25,9
20171201|2017-07-12 00:30,12,582.25,582.5,582.25,582.5,16
20171201|2017-07-12 01:00,12,582.5,582.5,581.5,582.5,73
20171201|2017-07-12 01:30,12,582,582.75,582,582.5,52
20171201|2017-07-12 02:00,12,582.5,582.75,582.5,582.75,21
20171201|2017-07-12 02:30,12,582,582,581.75,581.75,42
20171201|2017-07-12 03:00,12,581,581.25,579.75,580.75,110
20171201|2017-07-12 03:30,12,580.75,581,580.25,580.25,23
20171201|2017-07-12 04:00,12,578.5,579.5,578.5,579,18
20171201|2017-07-12 04:30,12,579.25,579.25,577,577,46
20171201|2017-07-12 05:00,12,578.75,578.75,578.75,578.75,2
20171201|2017-07-12 06:00,12,578.5,579.25,578.5,579.25,8
20171201|2017-07-12 06:30,12,579,579,579,579,1
20171201|2017-07-12 07:00,12,578.25,578.75,578,578.75,44
20171201|2017-07-12 07:30,12,578,578,577.75,578,19
20171201|2017-07-12 08:30,12,578.25,580,576,579.25,500
20171201|2017-07-12 09:00,12,579.5,580,576.5,578.5,307
20171201|2017-07-12 09:30,12,578.75,579,577.25,577.5,302
20171201|2017-07-12 10:00,12,577.5,579,577.25,577.5,236
20171201|2017-07-12 10:30,12,577.5,578.25,575,575.5,515
20171201|2017-07-12 11:00,12,575.25,576.75,568.25,573.75,913
20171201|2017-07-12 11:30,12,573.75,575,568.75,571.25,809
20171201|2017-07-12 12:00,12,571.5,573.25,565.5,567.25,508
20171201|2017-07-12 12:30,12,567.25,570.25,566.5,569.25,391
20171201|2017-07-12 13:00,12,569.25,572,567.75,568.75,861
20171201|2017-07-12 19:00,13,570,570,559.75,560.75,265
20171201|2017-07-12 19:30,13,560.75,560.75,560,560.5,14
20171201|2017-07-12 20:00,13,559,559,556.75,558.5,62
20171201|2017-07-12 20:30,13,557.75,559.75,557.5,559.75,28
20171201|2017-07-12 21:00,13,559.25,559.5,559,559,23
20171201|2017-07-12 21:30,13,559,559,557.75,558,36
20171201|2017-07-12 22:00,13,558.25,560.25,558.25,559.75,23
20171201|2017-07-12 23:00,13,562,562,562,562,1
20171201|2017-07-13 00:00,13,562,562,562,562,1
20171201|2017-07-13 00:30,13,560.5,560.5,560.5,560.5,2
20171201|2017-07-13 01:00,13,561,561,560.5,561,10
20171201|2017-07-13 02:00,13,562,563,561,561,18
20171201|2017-07-13 02:30,13,560.75,560.75,560.25,560.25,2
20171201|2017-07-13 03:00,13,559.75,560,559.75,560,3
20171201|2017-07-13 04:30,13,562,562.25,560.75,561,13
20171201|2017-07-13 05:00,13,560.75,560.75,557.75,557.75,15
20171201|2017-07-13 05:30,13,557.25,558.5,557,558.25,9
20171201|2017-07-13 06:00,13,558,558,557.25,557.25,12
20171201|2017-07-13 06:30,13,556.75,557.5,556.75,557.5,7
20171201|2017-07-13 07:00,13,557.5,558.25,556.5,556.75,37
20171201|2017-07-13 07:30,13,556.75,558.5,556.5,557.5,23
20171201|2017-07-13 08:30,13,557.75,558.5,553.75,557,776
20171201|2017-07-13 09:00,13,556.75,557.75,548.5,549,952
20171201|2017-07-13 09:30,13,549,550.25,545.5,546.25,501
20171201|2017-07-13 10:00,13,546,547.5,541.75,543.25,614
20171201|2017-07-13 10:30,13,543.25,547,542.5,546,483
20171201|2017-07-13 11:00,13,545.75,547,542,543.25,284
20171201|2017-07-13 11:30,13,543.5,544.75,542.5,544.5,466
20171201|2017-07-13 12:00,13,544.5,544.5,542.75,543.25,322
20171201|2017-07-13 12:30,13,543,544.5,542,544,341
20171201|2017-07-13 13:00,13,544,545.75,541,545.5,651
20171201|2017-07-13 19:00,14,543,547.5,542.25,547.5,219
20171201|2017-07-13 19:30,14,548,548,546.75,547.5,26
20171201|2017-07-13 20:00,14,547.25,547.25,547,547,5
20171201|2017-07-13 20:30,14,547,547,545.5,546.5,109
20171201|2017-07-13 21:00,14,546.75,546.75,545.75,546.25,26
20171201|2017-07-13 21:30,14,546,546.5,545.25,545.75,22
20171201|2017-07-13 22:30,14,547,547,547,547,9
20171201|2017-07-13 23:00,14,546.75,547.25,546.5,546.5,46
20171201|2017-07-13 23:30,14,547.25,547.25,546.25,546.25,75
20171201|2017-07-14 00:00,14,546,546,546,546,3
20171201|2017-07-14 00:30,14,547,547,547,547,1
20171201|2017-07-14 01:00,14,546.75,547.25,546.75,547,3
20171201|2017-07-14 02:00,14,546.25,546.5,546.25,546.25,63
20171201|2017-07-14 02:30,14,546.25,546.25,545.25,545.5,96
20171201|2017-07-14 03:00,14,545,545.25,544,544.25,140
20171201|2017-07-14 03:30,14,544.5,545,544,544.75,73
20171201|2017-07-14 04:00,14,545,545,544.75,545,10
20171201|2017-07-14 04:30,14,545.25,545.25,544.75,544.75,25
20171201|2017-07-14 05:00,14,544,544,544,544,2
20171201|2017-07-14 05:30,14,545,545.75,545,545.5,70
20171201|2017-07-14 06:00,14,545.75,546.25,545.75,546,118
20171201|2017-07-14 06:30,14,546.5,546.5,546,546.25,16
20171201|2017-07-14 07:00,14,546.25,546.75,546.25,546.75,6
20171201|2017-07-14 07:30,14,546.25,546.25,546,546,2
20171201|2017-07-14 08:30,14,547,549.75,545.5,548.5,725
20171201|2017-07-14 09:00,14,548.5,549.25,546.25,549,269
20171201|2017-07-14 09:30,14,548.5,548.5,544,545.5,358
20171201|2017-07-14 10:00,14,545.5,546.5,544.75,545.5,317
20171201|2017-07-14 10:30,14,545.5,546,544.5,544.5,157
20171201|2017-07-14 11:00,14,545,545,541.25,541.5,402
20171201|2017-07-14 11:30,14,541.5,543.5,540,540.75,618
20171201|2017-07-14 12:00,14,540.75,541,536.75,539,226
20171201|2017-07-14 12:30,14,538.75,541,538.75,540.25,430
20171201|2017-07-14 13:00,14,540.25,543,538.5,543,532
20171201|2017-07-16 19:00,17,538,538,531,531.25,581
20171201|2017-07-16 19:30,17,531.25,532.5,530,531,168
20171201|2017-07-16 20:00,17,531.5,531.75,530.75,530.75,29
20171201|2017-07-16 20:30,17,530.5,531,530.25,530.75,27
20171201|2017-07-16 21:00,17,531,531,530.75,531,8
20171201|2017-07-16 21:30,17,531,532,531,531.5,20
20171201|2017-07-16 22:00,17,532,532.25,531.5,531.5,27
20171201|2017-07-16 22:30,17,531.75,532.25,531.75,532,4
20171201|2017-07-16 23:00,17,531.75,532.25,531.75,532.25,23
20171201|2017-07-16 23:30,17,532.25,532.5,532.25,532.5,32
20171201|2017-07-17 00:00,17,532.25,532.25,532,532,19
20171201|2017-07-17 01:00,17,532,532,532,532,4
20171201|2017-07-17 01:30,17,531.5,531.75,531.5,531.75,11
20171201|2017-07-17 02:00,17,532.25,532.25,532.25,532.25,3
20171201|2017-07-17 02:30,17,531.25,531.5,531,531.25,19
20171201|2017-07-17 03:00,17,531.25,532.25,531.25,532,5
20171201|2017-07-17 03:30,17,531.75,532.5,531.75,532.5,29
20171201|2017-07-17 04:00,17,533,533,533,533,5
20171201|2017-07-17 04:30,17,532.5,533.75,532.5,533.75,40
20171201|2017-07-17 05:00,17,534.25,535.5,534,535.5,77
20171201|2017-07-17 05:30,17,535.25,535.25,535.25,535.25,1
20171201|2017-07-17 06:00,17,534.75,536.75,534.5,536.25,18
20171201|2017-07-17 06:30,17,536.75,537.5,535.5,536.5,30
20171201|2017-07-17 07:00,17,536.25,537,535.25,535.75,40
20171201|2017-07-17 07:30,17,536,536.5,535,536,49
20171201|2017-07-17 08:30,17,535.75,536.5,531.25,533.75,651
20171201|2017-07-17 09:00,17,533.75,533.75,531.5,532.5,438
20171201|2017-07-17 09:30,17,532.25,532.75,531.5,532.25,300
20171201|2017-07-17 10:00,17,532.25,535.75,532,535.25,401
20171201|2017-07-17 10:30,17,535.5,537.25,533.5,534.75,516
20171201|2017-07-17 11:00,17,534.75,536,533.5,535,409
20171201|2017-07-17 11:30,17,534.5,535,533.25,533.25,406
20171201|2017-07-17 12:00,17,533.5,533.5,532,532.25,389
20171201|2017-07-17 12:30,17,532.25,533.75,531.75,532.5,329
20171201|2017-07-17 13:00,17,532.5,533.75,532,533,764
20171201|2017-07-17 19:00,18,534.75,536,533.75,536,231
20171201|2017-07-17 19:30,18,535.75,539,535.25,537.5,127
20171201|2017-07-17 20:00,18,537,537.25,536,536.75,10
20171201|2017-07-17 20:30,18,538.25,538.25,538.25,538.25,1
20171201|2017-07-17 21:00,18,539,539,538.25,538.25,29
20171201|2017-07-17 21:30,18,538.5,541.5,538.5,540.75,13
20171201|2017-07-17 22:00,18,541,541,540.25,540.5,81
20171201|2017-07-17 22:30,18,541,542.75,540.75,542.75,190
20171201|2017-07-17 23:00,18,543.25,543.5,543,543,24
20171201|2017-07-17 23:30,18,543,543,540.5,540.5,32
20171201|2017-07-18 00:00,18,540,540,540,540,8
20171201|2017-07-18 00:30,18,540.75,540.75,540,540,18
20171201|2017-07-18 01:30,18,539.75,539.75,539.75,539.75,1
20171201|2017-07-18 02:00,18,539.25,539.25,538,538.75,83
20171201|2017-07-18 02:30,18,538.75,538.75,538.75,538.75,2
20171201|2017-07-18 03:00,18,538.5,540,538.5,540,44
20171201|2017-07-18 03:30,18,540.25,540.5,540,540,34
20171201|2017-07-18 04:00,18,539.75,540.75,539.75,540.75,2
20171201|2017-07-18 05:00,18,540.25,542.75,540.25,542.75,22
20171201|2017-07-18 05:30,18,541.75,541.75,541.75,541.75,6
20171201|2017-07-18 06:00,18,543.5,543.5,542.25,542.25,6
20171201|2017-07-18 06:30,18,542.25,543,541.5,541.5,27
20171201|2017-07-18 07:00,18,541.25,543.75,541.25,542.25,63
20171201|2017-07-18 07:30,18,541.75,543,541.5,542.5,76
20171201|2017-07-18 08:30,18,543,543,537.25,538,664
20171201|2017-07-18 09:00,18,538.25,540.75,538,540.25,301
20171201|2017-07-18 09:30,18,539.75,540.75,538.25,539.5,267
20171201|2017-07-18 10:00,18,539.25,539.75,536,539.75,386
20171201|2017-07-18 10:30,18,539.5,539.5,536,536,284
20171201|2017-07-18 11:00,18,536.75,537.25,534.75,534.75,457
20171201|2017-07-18 11:30,18,535,536.5,533.5,536.5,375
20171201|2017-07-18 12:00,18,536.25,538.5,535,535,267
20171201|2017-07-18 12:30,18,535.5,535.5,530.25,531,1415
20171201|2017-07-18 13:00,18,531,531.5,528.5,529,1408
20171201|2017-07-18 19:00,19,529,529,525.75,528,400
20171201|2017-07-18 19:30,19,529.25,529.25,527,528,20
20171201|2017-07-18 20:00,19,529.25,529.75,527,528,24
20171201|2017-07-18 20:30,19,528,528.25,527.5,527.75,12
20171201|2017-07-18 21:00,19,526.75,526.75,524.75,525.5,45
20171201|2017-07-18 21:30,19,525.75,525.75,524.5,525,181
20171201|2017-07-18 22:00,19,525,525,524.75,525,7
20171201|2017-07-18 22:30,19,525.5,525.5,525.25,525.25,3
20171201|2017-07-18 23:00,19,526,526,525.75,525.75,24
20171201|2017-07-19 00:30,19,527,527,527,527,1
20171201|2017-07-19 01:30,19,527.25,528,527,527.75,76
20171201|2017-07-19 02:00,19,527.75,531.25,527.75,530.25,94
20171201|2017-07-19 02:30,19,531,531.25,531,531,11
20171201|2017-07-19 03:00,19,531.25,531.25,530.75,530.75,36
20171201|2017-07-19 03:30,19,531,531,530.25,530.25,4
20171201|2017-07-19 04:00,19,530,530.5,530,530.5,7
20171201|2017-07-19 04:30,19,530.25,530.25,530,530,14
20171201|2017-07-19 05:00,19,530,530.25,530,530,52
20171201|2017-07-19 05:30,19,530.25,530.5,530.25,530.5,4
20171201|2017-07-19 06:00,19,530.25,530.5,530,530.25,22
20171201|2017-07-19 06:30,19,530,530,529.75,529.75,7
20171201|2017-07-19 07:00,19,529.75,529.75,528,528.25,78
20171201|2017-07-19 07:30,19,528,528,527.75,527.75,27
20171201|2017-07-19 08:30,19,528,533.5,527.75,530.75,1293
20171201|2017-07-19 09:00,19,531,532.5,530.25,531,260
20171201|2017-07-19 09:30,19,531,532.5,528,528.75,326
20171201|2017-07-19 10:00,19,528.75,530,527.25,528.5,229
20171201|2017-07-19 10:30,19,529,529.25,526.75,528,359
20171201|2017-07-19 11:00,19,528,528.5,525.75,526.5,185
20171201|2017-07-19 11:30,19,526.25,527.25,525.25,525.5,343
20171201|2017-07-19 12:00,19,525.75,526,525,525.5,241
20171201|2017-07-19 12:30,19,525.25,527.25,524,526,556
20171201|2017-07-19 13:00,19,526,528.25,525.25,528.25,629
20171201|2017-07-19 19:00,20,527.75,529.5,525.25,526.5,254
20171201|2017-07-19 19:30,20,526.75,527.25,525.25,526.25,155
20171201|2017-07-19 20:00,20,526,526,524.25,525,46
20171201|2017-07-19 20:30,20,524.75,525,520,522,179
20171201|2017-07-19 21:00,20,522.25,522.75,521,521,126
20171201|2017-07-19 21:30,20,521.5,521.75,520.75,521,33
20171201|2017-07-19 22:00,20,521.5,521.5,520.75,520.75,25
20171201|2017-07-19 23:00,20,521.25,522,521.25,522,20
20171201|2017-07-19 23:30,20,521.5,521.75,521.5,521.75,3
20171201|2017-07-20 00:00,20,521.5,522.25,521.5,522,7
20171201|2017-07-20 00:30,20,521.75,522,521.5,521.5,10
20171201|2017-07-20 01:00,20,521.5,521.5,521.5,521.5,1
20171201|2017-07-20 01:30,20,522.5,522.5,522.5,522.5,70
20171201|2017-07-20 02:00,20,523.5,523.5,523.5,523.5,1
20171201|2017-07-20 02:30,20,523.5,524,523.25,524,20
20171201|2017-07-20 03:00,20,524,524.5,523.75,524.5,40
20171201|2017-07-20 03:30,20,523,523,522.75,522.75,2
20171201|2017-07-20 04:00,20,523,523.25,521.75,523,67
20171201|2017-07-20 04:30,20,523.75,524,523.5,524,5
20171201|2017-07-20 05:00,20,523.75,525.25,523.75,525.25,141
20171201|2017-07-20 05:30,20,525,525,523.25,523.75,11
20171201|2017-07-20 06:00,20,524.75,526.25,524.75,526.25,16
20171201|2017-07-20 06:30,20,526.25,526.5,524.25,524.25,21
20171201|2017-07-20 07:00,20,524.5,524.5,523,524,72
20171201|2017-07-20 07:30,20,525,526,524.75,525.5,77
20171201|2017-07-20 08:30,20,526,527.75,522.5,526,627
20171201|2017-07-20 09:00,20,526,532.75,525.25,530.25,801
20171201|2017-07-20 09:30,20,530.25,530.25,527.5,527.75,339
20171201|2017-07-20 10:00,20,527.75,529.25,526.25,528,190
20171201|2017-07-20 10:30,20,527.5,529.25,526.75,527.75,154
20171201|2017-07-20 11:00,20,527.75,532.75,527.75,531,282
20171201|2017-07-20 11:30,20,530.75,530.75,527.75,528.25,263
20171201|2017-07-20 12:00,20,528,528.75,526.75,527.75,91
20171201|2017-07-20 12:30,20,527.75,528.75,527.25,528.25,273
20171201|2017-07-20 13:00,20,528.5,531.5,526.25,531.5,866
20171201|2017-07-20 19:00,21,530.75,532.5,530.75,531.5,407
20171201|2017-07-20 19:30,21,530.75,531.5,529.75,531,55
20171201|2017-07-20 20:00,21,530.75,530.75,528.5,528.5,221
20171201|2017-07-20 20:30,21,529.75,530.25,529.25,529.5,41
20171201|2017-07-20 21:00,21,530.5,530.5,530.25,530.25,40
20171201|2017-07-20 21:30,21,530.25,531.25,530,530,62
20171201|2017-07-20 22:00,21,530.5,530.75,530.5,530.75,10
20171201|2017-07-20 22:30,21,530.25,530.25,530.25,530.25,3
20171201|2017-07-20 23:30,21,530.5,530.75,530.5,530.75,3
20171201|2017-07-21 00:00,21,530,530,530,530,1
20171201|2017-07-21 00:30,21,530.5,530.5,530.5,530.5,32
20171201|2017-07-21 01:00,21,530.25,530.25,530.25,530.25,3
20171201|2017-07-21 01:30,21,532,533.75,532,533.75,11
20171201|2017-07-21 02:00,21,533.25,533.25,532.25,532.25,7
20171201|2017-07-21 02:30,21,530,530.5,530,530.5,3
20171201|2017-07-21 03:00,21,530.25,530.5,530,530.5,6
20171201|2017-07-21 03:30,21,530,530.25,530,530.25,4
20171201|2017-07-21 04:00,21,531.25,531.25,531.25,531.25,2
20171201|2017-07-21 04:30,21,531.25,531.25,528.75,528.75,159
20171201|2017-07-21 05:00,21,529.25,530.5,529.25,530.5,13
20171201|2017-07-21 05:30,21,531,531,530,530,5
20171201|2017-07-21 06:00,21,530.5,530.5,529.75,530,16
20171201|2017-07-21 06:30,21,529.5,530.25,529.25,529.5,79
20171201|2017-07-21 07:00,21,529.75,530.25,528.75,530.25,41
20171201|2017-07-21 07:30,21,530,530,529.75,529.75,12
20171201|2017-07-21 08:30,21,529.75,532.5,528.25,532,735
20171201|2017-07-21 09:00,21,531.75,533,530,531,387
20171201|2017-07-21 09:30,21,531.25,533.75,531.25,532.25,629
20171201|2017-07-21 10:00,21,532.5,532.75,530.75,530.75,232
20171201|2017-07-21 10:30,21,531,531.75,529.25,530,246
20171201|2017-07-21 11:00,21,530,530.25,526.75,526.75,171
20171201|2017-07-21 11:30,21,526.5,529.25,526.5,527.5,259
20171201|2017-07-21 12:00,21,527.25,527.5,524.5,525.5,302
20171201|2017-07-21 12:30,21,526,526.25,524.25,524.25,370
20171201|2017-07-21 13:00,21,524.5,524.5,520.25,523.75,866
20171201|2017-07-23 19:00,24,519.25,520,514.5,514.75,406
20171201|2017-07-23 19:30,24,515,515.25,514,514.25,164
20171201|2017-07-23 20:00,24,513.5,514.25,513,514.25,51
20171201|2017-07-23 20:30,24,514.25,514.25,514,514,4
20171201|2017-07-23 21:30,24,514,514.25,514,514,12
20171201|2017-07-23 22:00,24,514.5,515.5,514.5,515.5,33
20171201|2017-07-23 22:30,24,515.75,516.25,515.75,516.25,12
20171201|2017-07-23 23:00,24,516,516,516,516,5
20171201|2017-07-23 23:30,24,515.75,516,515.75,515.75,17
20171201|2017-07-24 00:30,24,515.5,515.5,515.5,515.5,1
20171201|2017-07-24 01:00,24,515.25,515.25,515.25,515.25,2
20171201|2017-07-24 01:30,24,515,515,514.25,514.5,94
20171201|2017-07-24 02:00,24,514.75,514.75,514.75,514.75,71
20171201|2017-07-24 02:30,24,514.75,514.75,514.25,514.5,73
20171201|2017-07-24 03:00,24,514.5,514.75,514.5,514.75,17
20171201|2017-07-24 03:30,24,515,517,515,517,56
20171201|2017-07-24 04:00,24,517,517,515.75,516,32
20171201|2017-07-24 04:30,24,516,516,515.25,515.5,149
20171201|2017-07-24 05:00,24,515.25,515.75,515.25,515.5,3
20171201|2017-07-24 05:30,24,515.25,515.5,515.25,515.25,23
20171201|2017-07-24 06:00,24,515.75,516,515.25,516,57
20171201|2017-07-24 06:30,24,516,516,515.5,515.5,71
20171201|2017-07-24 07:00,24,515.5,515.5,514.75,515,118
20171201|2017-07-24 07:30,24,515,515,514.25,514.25,54
20171201|2017-07-24 08:30,24,514,516.5,512.5,515.75,806
20171201|2017-07-24 09:00,24,515.5,515.5,506,507.75,1500
20171201|2017-07-24 09:30,24,508,510.25,508,510,316
20171201|2017-07-24 10:00,24,509.75,510.5,509,510.5,479
20171201|2017-07-24 10:30,24,510.75,511.75,510,511.25,572
20171201|2017-07-24 11:00,24,511.5,513.75,511.25,512.25,398
20171201|2017-07-24 11:30,24,512.5,514,512.25,513.5,341
20171201|2017-07-24 12:00,24,513.25,514,512.25,513.75,223
20171201|2017-07-24 12:30,24,514.25,514.75,513,514,290
20171201|2017-07-24 13:00,24,514,515.75,513,515.5,416
20171201|2017-07-24 19:00,25,520,520.25,517,517,119
20171201|2017-07-24 19:30,25,516.25,516.25,516,516,22
20171201|2017-07-24 20:00,25,515.25,515.25,515,515,10
20171201|2017-07-24 20:30,25,515.75,515.75,515.75,515.75,2
20171201|2017-07-24 21:00,25,516.75,517,516.75,517,15
20171201|2017-07-24 21:30,25,517,517.25,517,517.25,13
20171201|2017-07-25 00:30,25,517.5,517.5,517.5,517.5,2
20171201|2017-07-25 01:00,25,517.25,517.25,515.25,515.5,73
20171201|2017-07-25 01:30,25,515.5,515.5,515.25,515.25,57
20171201|2017-07-25 02:00,25,515.25,515.25,512.75,512.75,72
20171201|2017-07-25 02:30,25,513,514.5,513,513.5,10
20171201|2017-07-25 03:00,25,513,513,512.75,512.75,27
20171201|2017-07-25 03:30,25,512.75,513,512.5,512.75,38
20171201|2017-07-25 04:00,25,513.5,513.75,513.25,513.25,9
20171201|2017-07-25 04:30,25,513.5,513.5,513.5,513.5,1
20171201|2017-07-25 05:00,25,513.75,513.75,513.25,513.25,14
20171201|2017-07-25 05:30,25,512,512,510.25,510.25,57
20171201|2017-07-25 06:00,25,510.25,512,509.75,511.25,46
20171201|2017-07-25 06:30,25,510.5,510.5,509.5,510,33
20171201|2017-07-25 07:00,25,510.25,511.25,510.25,511.25,30
20171201|2017-07-25 07:30,25,510.75,511,510.5,510.5,7
20171201|2017-07-25 08:30,25,510.5,511,506,507,1084
20171201|2017-07-25 09:00,25,506.75,506.75,504.75,506.25,546
20171201|2017-07-25 09:30,25,506.5,507.25,506,506.5,379
20171201|2017-07-25 10:00,25,506.75,507,502,503.25,590
20171201|2017-07-25 10:30,25,503.25,507.5,501.75,504.5,976
20171201|2017-07-25 11:00,25,504.5,506.25,504.25,504.5,356
20171201|2017-07-25 11:30,25,504.75,505,502.75,502.75,419
20171201|2017-07-25 12:00,25,503.25,503.5,502,503,243
20171201|2017-07-25 12:30,25,503.25,503.5,501,501.25,377
20171201|2017-07-25 13:00,25,501.25,502.75,499.25,501.25,1378
20171201|2017-07-25 19:00,26,500.75,502.25,500,502,141
20171201|2017-07-25 19:30,26,501.75,501.75,501.5,501.75,46
20171201|2017-07-25 20:00,26,501.75,503.5,501.75,503.5,50
20171201|2017-07-25 20:30,26,502.5,502.5,502.5,502.5,1
20171201|2017-07-25 21:30,26,503,503,503,503,1
20171201|2017-07-25 22:00,26,503.25,503.25,502.75,502.75,2
20171201|2017-07-25 22:30,26,503,503,502.75,502.75,44
20171201|2017-07-25 23:00,26,502.75,502.75,502.75,502.75,19
20171201|2017-07-25 23:30,26,502.75,503.5,502.75,503.25,28
20171201|2017-07-26 00:00,26,503.25,503.25,503.25,503.25,7
20171201|2017-07-26 00:30,26,503,503,502,502,51
20171201|2017-07-26 01:00,26,502,502.25,501.75,501.75,32
20171201|2017-07-26 01:30,26,501.75,502.25,501.75,501.75,73
20171201|2017-07-26 02:00,26,502,502,501.5,501.5,15
20171201|2017-07-26 02:30,26,501.75,502.25,501.5,502,45
20171201|2017-07-26 03:00,26,502.25,502.25,502,502.25,15
20171201|2017-07-26 03:30,26,502.75,503,502.75,502.75,8
20171201|2017-07-26 04:00,26,502.75,504,502.5,504,105
20171201|2017-07-26 04:30,26,504,505.5,504,505.25,71
20171201|2017-07-26 05:00,26,504.5,505.5,504.5,505.5,14
20171201|2017-07-26 05:30,26,505.75,506.25,504.5,504.5,37
20171201|2017-07-26 06:00,26,504.5,504.5,503.75,504,6
20171201|2017-07-26 06:30,26,504,504,503,503.25,21
20171201|2017-07-26 07:00,26,503.25,504.25,502.75,503,173
20171201|2017-07-26 08:30,26,503,505.5,501.25,504.5,1103
20171201|2017-07-26 09:00,26,504.75,507.5,504,504,354
20171201|2017-07-26 09:30,26,504.5,505.25,502,502.5,183
20171201|2017-07-26 10:00,26,502.75,503.25,500.75,502.5,227
20171201|2017-07-26 10:30,26,502.5,503.25,500.75,503.25,177
20171201|2017-07-26 11:00,26,503.25,503.25,501.5,501.5,160
20171201|2017-07-26 11:30,26,501.5,501.5,499.5,500.25,253
20171201|2017-07-26 12:00,26,500.25,503.25,499.75,502.25,177
20171201|2017-07-26 12:30,26,502,503,501.5,502.25,142
20171201|2017-07-26 13:00,26,502,504,501.75,502.75,621
20171201|2017-07-26 19:00,27,502.5,504,502.5,503.25,24
20171201|2017-07-26 19:30,27,503,505,502.5,505,19
20171201|2017-07-26 20:00,27,505.25,506,504.5,506,131
20171201|2017-07-26 20:30,27,506.5,506.75,506.5,506.75,106
20171201|2017-07-26 21:00,27,506.75,507.75,506.75,507.75,46
20171201|2017-07-26 21:30,27,508.5,508.75,508.5,508.5,50
20171201|2017-07-26 22:00,27,508.5,508.5,506.5,506.5,20
20171201|2017-07-26 22:30,27,508.5,508.5,508,508,14
20171201|2017-07-26 23:30,27,507.25,507.25,507.25,507.25,2
20171201|2017-07-27 00:00,27,507.5,507.5,507.5,507.5,2
20171201|2017-07-27 01:30,27,506.75,506.75,506.5,506.5,6
20171201|2017-07-27 02:00,27,506.5,508.5,506.5,507,99
20171201|2017-07-27 02:30,27,507.25,507.75,507.25,507.25,12
20171201|2017-07-27 03:00,27,507.75,508.25,507.25,507.5,15
20171201|2017-07-27 03:30,27,507.5,508,507.5,507.75,33
20171201|2017-07-27 04:00,27,507.75,507.75,506.5,506.5,43
20171201|2017-07-27 04:30,27,505.75,506.25,505.5,505.5,26
20171201|2017-07-27 05:00,27,506,507,505.75,506.75,92
20171201|2017-07-27 05:30,27,506.75,507.75,506.75,507.25,46
20171201|2017-07-27 06:00,27,507.5,507.5,506.75,507.25,25
20171201|2017-07-27 06:30,27,507.25,508,506.75,507,48
20171201|2017-07-27 07:00,27,506.75,506.75,506.25,506.75,13
20171201|2017-07-27 07:30,27,506.75,508,506.5,508,38
20171201|2017-07-27 08:30,27,507.75,508.25,505,506,957
20171201|2017-07-27 09:00,27,506,509.25,505.5,509.25,461
20171201|2017-07-27 09:30,27,509.5,511.5,508.75,508.75,550
20171201|2017-07-27 10:00,27,508.75,509,506.5,507,486
20171201|2017-07-27 10:30,27,507,508.5,506.75,508.5,218
20171201|2017-07-27 11:00,27,508.5,508.5,507.25,507.75,190
20171201|2017-07-27 11:30,27,507.75,509,507.5,507.75,254
20171201|2017-07-27 12:00,27,507.75,508.5,506.75,508.5,171
20171201|2017-07-27 12:30,27,508.5,509,507.75,508.5,232
20171201|2017-07-27 13:00,27,508.75,509,506.25,507.5,529
20171201|2017-07-27 19:00,28,508,509.75,506.75,509.25,93
20171201|2017-07-27 19:30,28,509.25,509.25,508.75,509,5
20171201|2017-07-27 20:00,28,509.25,509.25,509.25,509.25,1
20171201|2017-07-27 21:00,28,508.5,509,508.5,508.75,37
20171201|2017-07-27 21:30,28,509.25,509.25,509.25,509.25,1
20171201|2017-07-27 22:00,28,509,509,507.75,507.75,4
20171201|2017-07-27 22:30,28,507.75,508,506.75,507.5,47
20171201|2017-07-27 23:00,28,508.5,508.5,508.5,508.5,17
20171201|2017-07-27 23:30,28,509.25,509.25,509.25,509.25,2
20171201|2017-07-28 00:30,28,509.75,510,509.5,509.5,8
20171201|2017-07-28 01:30,28,509.5,509.5,509.25,509.25,8
20171201|2017-07-28 02:00,28,509.75,510.25,509.75,510.25,18
20171201|2017-07-28 02:30,28,510.25,510.25,509.75,509.75,8
20171201|2017-07-28 03:00,28,509.5,509.5,509.25,509.25,3
20171201|2017-07-28 03:30,28,509.5,509.5,509.5,509.5,10
20171201|2017-07-28 04:00,28,510,510.25,509,509,68
20171201|2017-07-28 04:30,28,509.5,510,509.5,510,8
20171201|2017-07-28 05:00,28,510,511.25,510,511.25,40
20171201|2017-07-28 05:30,28,511.25,511.25,510.75,511.25,47
20171201|2017-07-28 06:00,28,511.25,511.25,510.75,511,39
20171201|2017-07-28 06:30,28,511,513,510.75,513,106
20171201|2017-07-28 07:00,28,512.75,514.75,512.5,514.25,140
20171201|2017-07-28 07:30,28,514.25,515,513.75,513.75,63
20171201|2017-07-28 08:30,28,514,515,511.25,513.5,1006
20171201|2017-07-28 09:00,28,513.5,516,513.25,516,603
20171201|2017-07-28 09:30,28,515.75,516.5,515.25,516.25,424
20171201|2017-07-28 10:00,28,516,516.25,514.25,514.75,314
20171201|2017-07-28 10:30,28,514.5,516,514.5,516,334
20171201|2017-07-28 11:00,28,516,517.25,514.5,515,974
20171201|2017-07-28 11:30,28,514.75,515,513.5,513.75,364
20171201|2017-07-28 12:00,28,513.75,514.25,512.5,513,297
20171201|2017-07-28 12:30,28,512.75,513.25,510.25,510.25,500
20171201|2017-07-28 13:00,28,510.25,510.25,507.5,509.25,1483
20171201|2017-07-30 19:00,31,506,506,500.75,501.25,277
20171201|2017-07-30 19:30,31,501.5,504.5,501.25,503.75,55
20171201|2017-07-30 20:00,31,504,504.25,503.75,504.25,18
20171201|2017-07-30 20:30,31,503.75,503.75,503.75,503.75,7
20171201|2017-07-30 21:00,31,502.25,502.5,502.25,502.5,9
20171201|2017-07-30 21:30,31,502.5,502.5,501.25,502.25,60
20171201|2017-07-30 22:00,31,503.25,503.25,503.25,503.25,3
20171201|2017-07-30 22:30,31,503.5,503.75,503.5,503.75,3
20171201|2017-07-31 00:00,31,503.25,503.5,503.25,503.5,10
20171201|2017-07-31 00:30,31,503.5,503.5,503.5,503.5,2
20171201|2017-07-31 01:00,31,504.25,504.25,504.25,504.25,11
20171201|2017-07-31 01:30,31,503.75,504,503.5,504,16
20171201|2017-07-31 02:00,31,503.75,504,503.5,504,40
20171201|2017-07-31 02:30,31,504,504,504,504,1
20171201|2017-07-31 03:00,31,503.25,503.5,503,503,17
20171201|2017-07-31 03:30,31,503,503.75,503,503.25,34
20171201|2017-07-31 04:00,31,503,503.25,503,503.25,2
20171201|2017-07-31 04:30,31,503,504.25,503,504.25,70
20171201|2017-07-31 05:30,31,504,504,504,504,1
20171201|2017-07-31 06:00,31,504.25,504.25,504.25,504.25,14
20171201|2017-07-31 06:30,31,503.75,504.25,503.25,504.25,64
20171201|2017-07-31 07:00,31,504,505,504,504.5,35
20171201|2017-07-31 07:30,31,504,504,503.25,503.75,30
20171201|2017-07-31 08:30,31,503.25,504,499.5,502.5,634
20171201|2017-07-31 09:00,31,502.75,503.5,500.75,501.25,252
20171201|2017-07-31 09:30,31,501.5,505.5,499.5,505.25,568
20171201|2017-07-31 10:00,31,505.5,507,504.5,506,371
20171201|2017-07-31 10:30,31,506,506.5,504.75,506.5,121
20171201|2017-07-31 11:00,31,506.75,508.25,505.25,505.5,164
20171201|2017-07-31 11:30,31,505.5,505.5,503,503.5,124
20171201|2017-07-31 12:00,31,503.5,505.25,503.5,505,128
20171201|2017-07-31 12:30,31,505.25,505.25,502.5,503.5,133
20171201|2017-07-31 13:00,31,503.5,503.75,501.25,502.75,652
20171201|2017-07-31 19:00,1,500.5,501.5,498,501.5,244
20171201|2017-07-31 19:30,1,501.75,504.25,501.75,504.25,99
20171201|2017-07-31 20:00,1,504.5,505,504,504.25,141
20171201|2017-07-31 20:30,1,504.5,504.5,504,504.25,52
20171201|2017-07-31 21:00,1,504,504,503.75,503.75,15
20171201|2017-07-31 21:30,1,504,504,504,504,1
20171201|2017-07-31 22:00,1,504.25,504.5,504.25,504.5,13
20171201|2017-07-31 22:30,1,504.75,505.25,504.75,505.25,15
20171201|2017-07-31 23:00,1,505.25,505.5,505.25,505.5,2
20171201|2017-07-31 23:30,1,505.75,506.25,505.75,506.25,21
20171201|2017-08-01 00:00,1,506.25,506.25,506,506,11
20171201|2017-08-01 00:30,1,505.75,505.75,505.75,505.75,6
20171201|2017-08-01 01:00,1,505.5,505.5,505.5,505.5,3
20171201|2017-08-01 01:30,1,505.25,505.25,505.25,505.25,26
20171201|2017-08-01 02:00,1,505,505,504.5,504.5,28
20171201|2017-08-01 02:30,1,504,504.25,504,504.25,3
20171201|2017-08-01 03:30,1,503.5,503.5,502.5,502.75,145
20171201|2017-08-01 04:00,1,503.5,504.25,503.5,503.5,64
20171201|2017-08-01 04:30,1,503.5,503.75,502.75,502.75,94
20171201|2017-08-01 05:00,1,502.5,502.5,501.75,501.75,42
20171201|2017-08-01 05:30,1,501.5,502,501.25,502,19
20171201|2017-08-01 06:00,1,502,502.5,502,502.5,2
20171201|2017-08-01 06:30,1,502.5,502.5,502.5,502.5,3
20171201|2017-08-01 07:00,1,503.25,503.75,502.25,503.75,38
20171201|2017-08-01 07:30,1,503.5,503.75,503.25,503.25,32
20171201|2017-08-01 08:30,1,503.5,503.75,498,499,1045
20171201|2017-08-01 09:00,1,499.25,501.5,499.25,500.25,1304
20171201|2017-08-01 09:30,1,500,500,497.5,499.25,749
20171201|2017-08-01 10:00,1,498.75,501.25,498.75,500.75,523
20171201|2017-08-01 10:30,1,500.25,500.25,498.5,500,287
20171201|2017-08-01 11:00,1,499.75,499.75,496,496.25,866
20171201|2017-08-01 11:30,1,496,496.75,494.25,495.5,748
20171201|2017-08-01 12:00,1,495.25,496,493.5,495.25,666
20171201|2017-08-01 12:30,1,495.5,496,493.75,494.25,519
20171201|2017-08-01 13:00,1,494,494,492,492.5,946
20171201|2017-08-01 19:00,2,494,494,492.25,493.5,216
20171201|2017-08-01 19:30,2,493.75,493.75,491.25,492.25,183
20171201|2017-08-01 20:00,2,491.75,493,491.75,492.5,42
20171201|2017-08-01 20:30,2,492,492.25,492,492.25,3
20171201|2017-08-01 21:00,2,491.75,492.5,491.5,492.5,12
20171201|2017-08-01 22:00,2,492.25,492.25,492.25,492.25,45
20171201|2017-08-01 23:00,2,492,492,492,492,1
20171201|2017-08-01 23:30,2,492.25,492.75,492.25,492.75,5
20171201|2017-08-02 00:00,2,492.75,493.75,492.75,493.75,14
20171201|2017-08-02 00:30,2,494.5,494.75,494.25,494.25,8
20171201|2017-08-02 01:00,2,494.25,494.75,494.25,494.75,6
20171201|2017-08-02 01:30,2,495,495.5,495,495.5,76
20171201|2017-08-02 02:00,2,495.5,495.5,494.5,495,40
20171201|2017-08-02 02:30,2,495,495.75,495,495.75,15
20171201|2017-08-02 03:00,2,496,496.25,496,496.25,3
20171201|2017-08-02 03:30,2,496.25,497,496,497,41
20171201|2017-08-02 04:00,2,496.75,496.75,496.5,496.75,46
20171201|2017-08-02 04:30,2,496.25,496.25,495.5,495.75,58
20171201|2017-08-02 05:00,2,495.75,496.25,495.25,496.25,46
20171201|2017-08-02 05:30,2,496.5,496.5,496,496,9
20171201|2017-08-02 06:30,2,496.5,496.5,496.5,496.5,1
20171201|2017-08-02 07:00,2,496,496.5,495.25,495.5,23
20171201|2017-08-02 07:30,2,496.25,496.75,496,496.25,50
20171201|2017-08-02 08:30,2,497,497,494,494.25,956
20171201|2017-08-02 09:00,2,494.25,495.75,492.75,492.75,424
20171201|2017-08-02 09:30,2,493,493.25,491.5,492.25,215
20171201|2017-08-02 10:00,2,492,493.75,490.75,492,341
20171201|2017-08-02 10:30,2,492,492.75,491.25,491.75,243
20171201|2017-08-02 11:00,2,491.5,491.5,488.75,489.5,683
20171201|2017-08-02 11:30,2,489.25,489.5,485.75,487.75,695
20171201|2017-08-02 12:00,2,487.5,490.75,487.25,490.5,472
20171201|2017-08-02 12:30,2,490.5,491,488.5,490,487
20171201|2017-08-02 13:00,2,490.25,493,489.25,491.5,1412
20171201|2017-08-02 19:00,3,490.75,491.75,489.75,489.75,158
20171201|2017-08-02 19:30,3,489.75,490.25,489,489,81
20171201|2017-08-02 20:00,3,489,490,489,489.75,38
20171201|2017-08-02 20:30,3,489,489,488,488.5,37
20171201|2017-08-02 21:00,3,488.5,489,488.25,488.25,44
20171201|2017-08-02 21:30,3,488.25,489.5,488.25,489.5,25
20171201|2017-08-02 22:00,3,489,489,488.5,488.5,8
20171201|2017-08-02 22:30,3,488.75,489,488.75,489,3
20171201|2017-08-02 23:00,3,488.75,488.75,488.75,488.75,1
20171201|2017-08-02 23:30,3,489,489,489,489,3
20171201|2017-08-03 00:00,3,488.75,488.75,488.75,488.75,2
20171201|2017-08-03 00:30,3,488.5,488.75,488.5,488.75,13
20171201|2017-08-03 01:00,3,488.75,488.75,488.75,488.75,10
20171201|2017-08-03 01:30,3,488.25,488.25,488.25,488.25,1
20171201|2017-08-03 02:00,3,487.25,487.25,487.25,487.25,12
20171201|2017-08-03 02:30,3,487.25,488,487.25,487.75,7
20171201|2017-08-03 03:00,3,487.5,487.5,487.5,487.5,1
20171201|2017-08-03 04:00,3,488.25,488.25,487.75,488.25,44
20171201|2017-08-03 04:30,3,488,488.5,487.25,487.25,31
20171201|2017-08-03 05:00,3,487.5,488.25,487.25,487.5,48
20171201|2017-08-03 05:30,3,487.25,487.25,487,487,21
20171201|2017-08-03 06:00,3,486.75,487.5,486.75,487.25,42
20171201|2017-08-03 06:30,3,487.25,487.25,487.25,487.25,1
20171201|2017-08-03 07:00,3,487.5,488,487,487.5,78
20171201|2017-08-03 07:30,3,487.25,487.5,485.75,486.5,245
20171201|2017-08-03 08:30,3,486.5,491,485,490.75,1878
20171201|2017-08-03 09:00,3,490.75,494.5,490.25,493.75,838
20171201|2017-08-03 09:30,3,493.75,493.75,491,491,386
20171201|2017-08-03 10:00,3,491.25,493,490.75,491.5,294
20171201|2017-08-03 10:30,3,491.25,491.5,490,490,239
20171201|2017-08-03 11:00,3,490,490.5,488.5,488.5,241
20171201|2017-08-03 11:30,3,488.75,489.5,486.75,488,335
20171201|2017-08-03 12:00,3,487.5,487.75,486.75,487.25,208
20171201|2017-08-03 12:30,3,487.25,488.5,487,488,211
20171201|2017-08-03 13:00,3,488,488.5,486,487.75,840
20171201|2017-08-03 19:00,4,487.5,488,486.25,487.5,108
20171201|2017-08-03 19:30,4,486.75,487,485.75,486,40
20171201|2017-08-03 20:00,4,486.5,487.25,486.5,487.25,34
20171201|2017-08-03 20:30,4,487.25,487.75,487.25,487.75,24
20171201|2017-08-03 21:00,4,489,489.25,488,488,13
20171201|2017-08-03 21:30,4,488,488,488,488,1
20171201|2017-08-03 22:00,4,487.75,487.75,487.5,487.75,10
20171201|2017-08-03 22:30,4,487.75,487.75,487.75,487.75,1
20171201|2017-08-04 00:00,4,487.75,487.75,487.5,487.5,5
20171201|2017-08-04 02:00,4,488,488,488,488,10
20171201|2017-08-04 03:00,4,488,488,488,488,5
20171201|2017-08-04 03:30,4,487.75,490.25,487.75,489.5,30
20171201|2017-08-04 04:00,4,490,490.5,489.25,489.75,93
20171201|2017-08-04 04:30,4,489.5,489.75,489.5,489.75,16
20171201|2017-08-04 05:00,4,489.5,489.75,489.5,489.75,98
20171201|2017-08-04 05:30,4,490.75,491.5,490.5,490.5,28
20171201|2017-08-04 06:00,4,490.5,491,490.25,490.25,6
20171201|2017-08-04 06:30,4,490.5,493,489.25,491,103
20171201|2017-08-04 07:00,4,491.25,493,491.25,492.75,43
20171201|2017-08-04 07:30,4,493,493,491.75,492,34
20171201|2017-08-04 08:30,4,492,492,488,489.75,587
20171201|2017-08-04 09:00,4,489.5,489.75,487,489,636
20171201|2017-08-04 09:30,4,489.75,490.25,489,489.25,312
20171201|2017-08-04 10:00,4,489,489.25,487.25,488,531
20171201|2017-08-04 10:30,4,488,488.5,486.75,487.25,148
20171201|2017-08-04 11:00,4,487,487.25,486,487,238
20171201|2017-08-04 11:30,4,487,487,486,486.75,214
20171201|2017-08-04 12:00,4,487,488.75,486.75,488.25,194
20171201|2017-08-04 12:30,4,488.5,488.5,487,487.75,142
20171201|2017-08-04 13:00,4,488,488.75,486.25,487.5,845
20171201|2017-08-06 19:00,7,488.25,491.5,487.75,490.75,314
20171201|2017-08-06 19:30,7,490.5,491,490.5,490.5,16
20171201|2017-08-06 20:00,7,490.75,491.75,490.5,491.75,124
20171201|2017-08-06 20:30,7,491.5,491.75,491.5,491.5,22
20171201|2017-08-06 22:00,7,491,491,490.75,490.75,15
20171201|2017-08-06 23:30,7,490.75,490.75,490.75,490.75,3
20171201|2017-08-07 00:30,7,491,491,490.5,490.5,12
20171201|2017-08-07 01:30,7,491,491,490.75,490.75,5
20171201|2017-08-07 02:00,7,490.75,490.75,490.25,490.25,24
20171201|2017-08-07 02:30,7,489.25,489.25,489.25,489.25,1
20171201|2017-08-07 03:00,7,489.5,489.5,489.25,489.25,11
20171201|2017-08-07 03:30,7,489,489,489,489,4
20171201|2017-08-07 04:00,7,488.5,488.75,488.5,488.75,6
20171201|2017-08-07 04:30,7,488.5,488.5,488.5,488.5,3
20171201|2017-08-07 05:00,7,488.5,488.75,488.25,488.75,32
20171201|2017-08-07 05:30,7,488.75,488.75,488.75,488.75,2
20171201|2017-08-07 06:00,7,489,491.25,489,491.25,12
20171201|2017-08-07 06:30,7,491,491,490.75,490.75,84
20171201|2017-08-07 07:00,7,490.5,490.5,490.25,490.5,90
20171201|2017-08-07 07:30,7,490.5,490.5,490,490,9
20171201|2017-08-07 08:30,7,489.5,490,486.5,487.25,687
20171201|2017-08-07 09:00,7,487.5,489.75,487.25,489,323
20171201|2017-08-07 09:30,7,489.25,490,487.5,489.75,470
20171201|2017-08-07 10:00,7,490,491,488,490.5,711
20171201|2017-08-07 10:30,7,490.5,490.75,488.5,489,299
20171201|2017-08-07 11:00,7,489,489.25,488.25,489.25,577
20171201|2017-08-07 11:30,7,489,489.5,488.25,488.5,137
20171201|2017-08-07 12:00,7,488.5,490.75,488.5,490.5,291
20171201|2017-08-07 12:30,7,490.25,493.5,490,491,477
20171201|2017-08-07 13:00,7,491.25,495,490.75,494.5,488
20171201|2017-08-07 19:00,8,494.25,494.5,493,493.5,33
20171201|2017-08-07 19:30,8,494.25,494.25,494,494,16
20171201|2017-08-07 20:00,8,495,495.75,495,495.75,16
20171201|2017-08-07 20:30,8,495.25,497.5,495.25,496.75,65
20171201|2017-08-07 21:00,8,497,497.5,497,497,21
20171201|2017-08-07 21:30,8,496.75,496.75,496.25,496.25,19
20171201|2017-08-07 22:00,8,496.5,496.5,496,496.25,3
20171201|2017-08-07 23:00,8,496.25,496.25,496.25,496.25,43
20171201|2017-08-07 23:30,8,497,497,497,497,10
20171201|2017-08-08 00:00,8,497.25,497.25,497.25,497.25,10
20171201|2017-08-08 00:30,8,497.5,498,497.5,498,10
20171201|2017-08-08 01:00,8,498,498,497.75,498,65
20171201|2017-08-08 01:30,8,497.75,498.5,497.75,498.5,51
20171201|2017-08-08 02:00,8,498.25,498.5,497.75,497.75,27
20171201|2017-08-08 02:30,8,497.75,498.5,497.75,498,162
20171201|2017-08-08 03:00,8,498,498,498,498,1
20171201|2017-08-08 03:30,8,498.25,498.25,498,498,11
20171201|2017-08-08 04:00,8,498,498.75,498,498.5,35
20171201|2017-08-08 04:30,8,498.5,498.5,498.25,498.25,6
20171201|2017-08-08 05:00,8,498.5,499,498.25,499,137
20171201|2017-08-08 05:30,8,499,499.25,498.75,499,27
20171201|2017-08-08 06:00,8,498.75,499,498.25,498.25,43
20171201|2017-08-08 06:30,8,498,498.5,498,498.5,72
20171201|2017-08-08 07:00,8,498.75,498.75,497,497.25,106
20171201|2017-08-08 07:30,8,497,497.5,496.75,497.5,30
20171201|2017-08-08 08:30,8,496.5,496.5,490.75,492,1147
20171201|2017-08-08 09:00,8,491.5,493,490.5,492.75,454
20171201|2017-08-08 09:30,8,492.75,493.25,488,489.25,789
20171201|2017-08-08 10:00,8,489,490,487.5,489,579
20171201|2017-08-08 10:30,8,488.75,489,487.5,488,313
20171201|2017-08-08 11:00,8,488,489,487.5,488.75,323
20171201|2017-08-08 11:30,8,488.75,489,487.25,487.5,350
20171201|2017-08-08 12:00,8,487.5,488.25,486.25,486.25,195
20171201|2017-08-08 12:30,8,486.5,487.25,486.25,486.75,417
20171201|2017-08-08 13:00,8,486.75,488.75,485.5,487.75,854
20171201|2017-08-08 19:00,9,487.75,488.5,486.5,486.75,144
20171201|2017-08-08 19:30,9,485.75,487.75,485.75,487.75,16
20171201|2017-08-08 20:00,9,487.75,487.75,487.75,487.75,13
20171201|2017-08-08 20:30,9,488,488.25,487.75,487.75,6
20171201|2017-08-08 21:30,9,487.5,487.5,487.5,487.5,3
20171201|2017-08-08 22:00,9,487.5,488,487.5,488,21
20171201|2017-08-08 22:30,9,488.25,488.25,488,488,4
20171201|2017-08-08 23:00,9,487.75,487.75,487.75,487.75,2
20171201|2017-08-08 23:30,9,487.75,488,487.75,487.75,24
20171201|2017-08-09 00:00,9,487.5,487.5,487.5,487.5,4
20171201|2017-08-09 00:30,9,487.75,488.5,487.75,488,15
20171201|2017-08-09 01:00,9,488,488.5,488,488.5,18
20171201|2017-08-09 02:00,9,488.5,489,488.5,489,9
20171201|2017-08-09 02:30,9,488.75,488.75,488.75,488.75,10
20171201|2017-08-09 03:30,9,488.5,489.25,488.5,489,20
20171201|2017-08-09 04:00,9,489,489,489,489,1
20171201|2017-08-09 04:30,9,489.5,489.5,488.75,488.75,17
20171201|2017-08-09 05:00,9,489.5,489.5,489.25,489.25,3
20171201|2017-08-09 05:30,9,489.25,489.75,489,489.25,47
20171201|2017-08-09 06:00,9,489.5,489.75,489.25,489.25,4
20171201|2017-08-09 06:30,9,489,489,488.75,488.75,2
20171201|2017-08-09 07:00,9,488.75,489.5,488.25,489.5,15
20171201|2017-08-09 07:30,9,489.25,489.75,489.25,489.5,33
20171201|2017-08-09 08:30,9,489.75,490,485,485.5,1051
20171201|2017-08-09 09:00,9,485.25,488,485.25,487.75,433
20171201|2017-08-09 09:30,9,487.75,488.5,486,487.25,393
20171201|2017-08-09 10:00,9,487.25,488.5,486.75,487.5,582
20171201|2017-08-09 10:30,9,487.25,489,487.25,488.25,339
20171201|2017-08-09 11:00,9,488,490,487.75,489.25,296
20171201|2017-08-09 11:30,9,489.25,490,488.75,489.75,274
20171201|2017-08-09 12:00,9,489.75,492.5,489.5,491.75,500
20171201|2017-08-09 12:30,9,491.5,491.5,489.5,490,446
20171201|2017-08-09 13:00,9,490,491.5,489.25,491,508
20171201|2017-08-09 19:00,10,492,492,490,490.25,102
20171201|2017-08-09 19:30,10,490.5,490.5,490.25,490.25,8
20171201|2017-08-09 20:00,10,490.5,491.5,490.5,491,26
20171201|2017-08-09 20:30,10,491,491,491,491,1
20171201|2017-08-09 21:00,10,491,491,490.75,490.75,4
20171201|2017-08-09 21:30,10,490.75,490.75,490.5,490.5,6
20171201|2017-08-09 22:00,10,491,491.25,491,491,48
20171201|2017-08-09 22:30,10,490.75,490.75,490,490,11
20171201|2017-08-09 23:00,10,490,490,490,490,2
20171201|2017-08-09 23:30,10,490.5,490.5,490.25,490.25,2
20171201|2017-08-10 00:00,10,490.25,490.75,490,490,28
20171201|2017-08-10 00:30,10,490,490,490,490,22
20171201|2017-08-10 01:00,10,490,490.25,489.5,489.75,47
20171201|2017-08-10 01:30,10,489.75,490.25,489.5,489.5,67
20171201|2017-08-10 02:00,10,489.5,491,489.25,490.5,128
20171201|2017-08-10 02:30,10,490.5,490.75,490.5,490.75,7
20171201|2017-08-10 03:00,10,490.25,490.25,489.75,490,24
20171201|2017-08-10 03:30,10,490,490.25,489.25,489.5,26
20171201|2017-08-10 04:00,10,489.75,489.75,489,489,7
20171201|2017-08-10 04:30,10,489.25,489.5,489.25,489.25,5
20171201|2017-08-10 05:00,10,489.75,490,489.75,490,2
20171201|2017-08-10 05:30,10,490.25,490.5,490.25,490.5,8
20171201|2017-08-10 06:00,10,491,491,490.5,490.75,44
20171201|2017-08-10 06:30,10,490.5,491.5,490.5,491.5,37
20171201|2017-08-10 07:00,10,492,493.75,491.5,493.75,105
20171201|2017-08-10 07:30,10,493.75,493.75,493,493,141
20171201|2017-08-10 08:30,10,492.75,493,488.5,489.25,492
20171201|2017-08-10 09:00,10,489,489,488,488.5,338
20171201|2017-08-10 09:30,10,488.5,491.75,488.5,490.75,423
20171201|2017-08-10 10:00,10,491,491.5,488,490,499
20171201|2017-08-10 10:30,10,489.75,490.5,489.5,490.25,350
20171201|2017-08-10 11:00,10,490.25,490.25,480.25,480.25,1822
20171201|2017-08-10 11:30,10,480.25,480.25,476,477.5,1626
20171201|2017-08-10 12:00,10,477.5,478.25,475.75,476,800
20171201|2017-08-10 12:30,10,476,477,475,475.25,1148
20171201|2017-08-10 13:00,10,475,478,473.75,477,2074
20171201|2017-08-10 19:00,11,476.75,477.5,473,476.75,269
20171201|2017-08-10 19:30,11,477,477.5,476.25,476.75,31
20171201|2017-08-10 20:00,11,477,477.75,477,477.75,32
20171201|2017-08-10 20:30,11,477.25,477.5,476.5,476.75,30
20171201|2017-08-10 21:00,11,476.75,476.75,476.25,476.75,43
20171201|2017-08-10 21:30,11,476.5,476.75,476.5,476.75,49
20171201|2017-08-10 22:00,11,476.5,477.5,476.25,476.5,129
20171201|2017-08-10 22:30,11,476.25,476.25,476,476,4
20171201|2017-08-10 23:00,11,475.75,475.75,475.25,475.25,7
20171201|2017-08-10 23:30,11,475.75,476.75,475.75,476.75,20
20171201|2017-08-11 00:00,11,477,477,476.75,476.75,26
20171201|2017-08-11 00:30,11,476.5,476.5,476.5,476.5,5
20171201|2017-08-11 01:00,11,476.75,477,476.75,476.75,43
20171201|2017-08-11 01:30,11,477.5,477.75,477.5,477.75,38
20171201|2017-08-11 02:00,11,477.75,477.75,476.5,476.5,22
20171201|2017-08-11 02:30,11,476.5,477,476.5,476.5,54
20171201|2017-08-11 03:00,11,476.25,476.75,476.25,476.75,3
20171201|2017-08-11 03:30,11,477,477,475.5,475.5,23
20171201|2017-08-11 04:00,11,475.5,475.5,473.75,474.5,82
20171201|2017-08-11 04:30,11,474.5,474.5,472.25,472.25,258
20171201|2017-08-11 05:00,11,473,473,472,472.25,39
20171201|2017-08-11 05:30,11,472.5,473.25,472.5,473.25,10
20171201|2017-08-11 06:00,11,473.5,473.5,473,473,12
20171201|2017-08-11 07:00,11,473,473.5,473,473.25,29
20171201|2017-08-11 07:30,11,473.5,473.5,472.5,473,43
20171201|2017-08-11 08:30,11,474.5,475.25,469.5,469.5,2197
20171201|2017-08-11 09:00,11,469.75,472.5,469.5,469.75,1107
20171201|2017-08-11 09:30,11,469.75,469.75,465.5,466.5,1991
20171201|2017-08-11 10:00,11,466.5,466.75,465.5,466.25,1373
20171201|2017-08-11 10:30,11,466,467.75,466,466.5,826
20171201|2017-08-11 11:00,11,466.25,468.25,466,467.5,950
20171201|2017-08-11 11:30,11,467.25,467.25,465.5,466,1110
20171201|2017-08-11 12:00,11,466,466.25,464.5,464.75,858
20171201|2017-08-11 12:30,11,464.75,466,464.25,466,1069
20171201|2017-08-11 13:00,11,466,471,465.25,468.25,2363
20171201|2017-08-13 19:00,14,466,466,463,463.5,628
20171201|2017-08-13 19:30,14,463.5,463.5,462,462.25,211
20171201|2017-08-13 20:00,14,462,463,461.75,463,85
20171201|2017-08-13 20:30,14,462.5,462.75,462.5,462.75,40
20171201|2017-08-13 21:00,14,462.5,462.5,461.25,461.75,162
20171201|2017-08-13 21:30,14,461.5,461.5,461.5,461.5,28
20171201|2017-08-13 22:00,14,461.5,461.75,461.5,461.5,20
20171201|2017-08-13 22:30,14,461.75,461.75,461.75,461.75,6
20171201|2017-08-13 23:00,14,461.5,461.75,461.25,461.5,9
20171201|2017-08-13 23:30,14,461.25,462,461.25,462,45
20171201|2017-08-14 00:00,14,462,462.25,462,462.25,6
20171201|2017-08-14 00:30,14,462.25,462.25,462.25,462.25,12
20171201|2017-08-14 01:00,14,462.5,462.75,462.25,462.25,96
20171201|2017-08-14 01:30,14,462.5,462.5,462,462.25,44
20171201|2017-08-14 02:00,14,462,462.5,462,462,109
20171201|2017-08-14 02:30,14,461.75,462,461,461,62
20171201|2017-08-14 03:00,14,461,461.25,460.75,461,73
20171201|2017-08-14 03:30,14,461,461.75,460.75,461.5,68
20171201|2017-08-14 04:00,14,461.75,461.75,460.5,460.75,48
20171201|2017-08-14 04:30,14,460.75,460.75,460.25,460.75,40
20171201|2017-08-14 05:00,14,460.5,460.5,459.25,459.75,301
20171201|2017-08-14 05:30,14,460,461.5,460,461.5,119
20171201|2017-08-14 06:00,14,461.75,462,461,461,36
20171201|2017-08-14 06:30,14,460.5,460.5,460.25,460.5,63
20171201|2017-08-14 07:00,14,460.25,461,460,460,264
20171201|2017-08-14 07:30,14,460,461,460,460.75,51
20171201|2017-08-14 08:30,14,460.75,460.75,457.5,459,3171
20171201|2017-08-14 09:00,14,459,461,458,460,2062
20171201|2017-08-14 09:30,14,459.75,460,458.5,459.5,859
20171201|2017-08-14 10:00,14,459.25,460.75,458.75,460.75,1145
20171201|2017-08-14 10:30,14,460.5,461,459.75,460,675
20171201|2017-08-14 11:00,14,460,460.75,459.5,460,528
20171201|2017-08-14 11:30,14,459.75,461,459.25,460.5,1062
20171201|2017-08-14 12:00,14,460.25,462.25,460.25,461.75,671
20171201|2017-08-14 12:30,14,461.75,462.5,460.75,461,1133
20171201|2017-08-14 13:00,14,461,465.75,460.75,465,1626
20171201|2017-08-14 19:00,15,464.5,464.5,460.5,462.75,262
20171201|2017-08-14 19:30,15,463,463,462.25,463,81
20171201|2017-08-14 20:00,15,463,463,461.75,461.75,9
20171201|2017-08-14 20:30,15,462.25,463,462.25,463,9
20171201|2017-08-14 21:00,15,463,463.25,462.75,462.75,40
20171201|2017-08-14 21:30,15,462.75,463.25,462.5,463.25,12
20171201|2017-08-14 22:00,15,463.5,464,463.5,464,118
20171201|2017-08-14 22:30,15,463.5,463.5,463.5,463.5,1
20171201|2017-08-14 23:00,15,464,464.5,464,464,24
20171201|2017-08-14 23:30,15,463.75,463.75,463.75,463.75,1
20171201|2017-08-15 00:30,15,463.75,464,463.5,463.5,23
20171201|2017-08-15 01:00,15,463.25,463.5,463.25,463.5,12
20171201|2017-08-15 01:30,15,463.25,463.25,463,463,13
20171201|2017-08-15 02:00,15,463,463,462,462.25,68
20171201|2017-08-15 02:30,15,462,462,462,462,4
20171201|2017-08-15 03:00,15,461.75,461.75,461.5,461.75,17
20171201|2017-08-15 03:30,15,461.75,462,461.5,461.75,20
20171201|2017-08-15 04:00,15,461.75,461.75,461.25,461.25,28
20171201|2017-08-15 04:30,15,461.25,461.25,461.25,461.25,29
20171201|2017-08-15 05:00,15,461.25,461.5,461.25,461.25,62
20171201|2017-08-15 05:30,15,461.25,461.5,460.5,460.5,167
20171201|2017-08-15 06:00,15,460.5,460.75,460.5,460.5,51
20171201|2017-08-15 06:30,15,460.75,461,460.5,460.5,44
20171201|2017-08-15 07:00,15,460.5,460.75,460.25,460.75,110
20171201|2017-08-15 07:30,15,460.75,460.75,458.5,458.5,444
20171201|2017-08-15 08:30,15,458.5,459.25,455,456.5,2812
20171201|2017-08-15 09:00,15,456.5,457.25,455.5,457,1181
20171201|2017-08-15 09:30,15,456.75,457.25,456,456,990
20171201|2017-08-15 10:00,15,456.25,456.5,455.5,456.5,500
20171201|2017-08-15 10:30,15,456.25,457,455.75,456.25,608
20171201|2017-08-15 11:00,15,456.25,457,456,456.25,711
20171201|2017-08-15 11:30,15,456.25,456.5,454.25,454.5,1259
20171201|2017-08-15 12:00,15,454.5,454.75,453.25,454,724
20171201|2017-08-15 12:30,15,453.75,454.75,452.75,453,626
20171201|2017-08-15 13:00,15,453.25,454.75,452.25,453.25,1267
20171201|2017-08-15 19:00,16,453,453.5,452.25,453.25,368
20171201|2017-08-15 19:30,16,453.25,453.75,453.25,453.5,28
20171201|2017-08-15 20:00,16,453.5,453.75,453.25,453.75,27
20171201|2017-08-15 20:30,16,453.75,455,453.75,454.5,69
20171201|2017-08-15 21:00,16,455.25,456,455,455.75,40
20171201|2017-08-15 21:30,16,456,456.25,455.5,455.75,20
20171201|2017-08-15 22:00,16,455.75,456.5,455.75,456.5,74
20171201|2017-08-15 22:30,16,456.25,457,456.25,456.5,32
20171201|2017-08-15 23:00,16,457,457.75,456.75,457.75,81
20171201|2017-08-15 23:30,16,457.25,458.5,457.25,458,55
20171201|2017-08-16 00:00,16,457.5,457.75,456.5,457.75,29
20171201|2017-08-16 00:30,16,457.5,459,457.5,459,75
20171201|2017-08-16 01:00,16,459,459,457.75,457.75,87
20171201|2017-08-16 01:30,16,457.5,458.25,457.5,458.25,23
20171201|2017-08-16 02:00,16,458.25,459.5,458.25,459.5,181
20171201|2017-08-16 02:30,16,459.75,461.25,459.25,461,113
20171201|2017-08-16 03:00,16,460.75,461.5,460.25,460.5,94
20171201|2017-08-16 03:30,16,460.25,460.75,459.75,460.5,140
20171201|2017-08-16 04:00,16,460.25,460.5,459.75,460,26
20171201|2017-08-16 04:30,16,459.75,459.75,458.75,458.75,38
20171201|2017-08-16 05:00,16,458.75,458.75,458,458,85
20171201|2017-08-16 05:30,16,458,459.25,456.75,459,145
20171201|2017-08-16 06:00,16,459,459.25,458,458.5,253
20171201|2017-08-16 06:30,16,458.5,458.5,457.75,458,229
20171201|2017-08-16 07:00,16,458,458.25,456.75,457,145
20171201|2017-08-16 07:30,16,457.25,457.25,455.75,456,69
20171201|2017-08-16 08:30,16,456,456,448.75,449,3615
20171201|2017-08-16 09:00,16,449.25,450,448,448.25,3009
20171201|2017-08-16 09:30,16,448.25,449.25,445.5,448.5,1888
20171201|2017-08-16 10:00,16,448.25,448.75,445.5,446,1561
20171201|2017-08-16 10:30,16,446,446.5,445,445.25,1163
20171201|2017-08-16 11:00,16,445.25,446,444.5,444.5,1193
20171201|2017-08-16 11:30,16,444.25,447.25,443.25,446.75,1298
20171201|2017-08-16 12:00,16,446.75,450,446.75,449.75,936
20171201|2017-08-16 12:30,16,449.75,449.75,448.25,449.25,986
20171201|2017-08-16 13:00,16,449.25,450,446.5,446.5,2005
20171201|2017-08-16 19:00,17,446,448.75,446,448,409
20171201|2017-08-16 19:30,17,448,448.5,446.75,446.75,109
20171201|2017-08-16 20:00,17,446.75,447,446.5,447,53
20171201|2017-08-16 20:30,17,447.75,447.75,447.5,447.75,14
20171201|2017-08-16 21:00,17,447.5,449,447.5,448.75,167
20171201|2017-08-16 21:30,17,448.75,449.25,448.75,449.25,33
20171201|2017-08-16 22:00,17,449.25,449.25,449,449,4
20171201|2017-08-16 22:30,17,449,449.25,449,449.25,5
20171201|2017-08-16 23:00,17,449.25,449.25,448.25,448.5,56
20171201|2017-08-16 23:30,17,449,449,448.75,449,8
20171201|2017-08-17 00:00,17,449.25,449.25,448.75,449,17
20171201|2017-08-17 00:30,17,448.75,449,448.25,448.25,63
20171201|2017-08-17 01:00,17,448.25,448.25,447.75,448,4
20171201|2017-08-17 01:30,17,447.75,448.25,447.25,448.25,11
20171201|2017-08-17 02:00,17,448,448.25,447.75,448.25,61
20171201|2017-08-17 02:30,17,448.25,448.25,447.25,448.25,26
20171201|2017-08-17 03:00,17,448.25,448.5,447.75,447.75,16
20171201|2017-08-17 03:30,17,447.75,448.75,447.75,448,6
20171201|2017-08-17 04:00,17,447.75,447.75,447.25,447.25,38
20171201|2017-08-17 04:30,17,447.75,448.25,447.25,448.25,73
20171201|2017-08-17 05:00,17,448,448.5,448,448,15
20171201|2017-08-17 05:30,17,448,448,446.75,447.5,118
20171201|2017-08-17 06:00,17,447.5,447.5,447.25,447.25,87
20171201|2017-08-17 06:30,17,447,447,446.25,446.75,86
20171201|2017-08-17 07:00,17,447,447.75,447,447.25,59
20171201|2017-08-17 07:30,17,447.25,447.5,446.5,446.75,142
20171201|2017-08-17 08:30,17,448,448,442.5,443.5,2710
20171201|2017-08-17 09:00,17,443.5,447,443.25,445.25,1468
20171201|2017-08-17 09:30,17,445,445,443.25,444,1343
20171201|2017-08-17 10:00,17,443.75,444.25,442,442,870
20171201|2017-08-17 10:30,17,442,443.25,441.75,443.25,698
20171201|2017-08-17 11:00,17,443.25,444,441.25,442,873
20171201|2017-08-17 11:30,17,442,443.75,442,443.25,960
20171201|2017-08-17 12:00,17,443.25,444.5,442.25,444.25,507
20171201|2017-08-17 12:30,17,444.25,444.25,441.5,442,973
20171201|2017-08-17 13:00,17,442,443.5,440.5,443,1634
20171201|2017-08-17 19:00,18,442,445,441.25,445,178
20171201|2017-08-17 19:30,18,444.5,445.25,444.25,445.25,43
20171201|2017-08-17 20:00,18,445,445.5,444.25,445,37
20171201|2017-08-17 20:30,18,444.25,444.25,444.25,444.25,2
20171201|2017-08-17 21:00,18,444.5,444.5,444,444,39
20171201|2017-08-17 21:30,18,444,444,443.5,443.5,45
20171201|2017-08-17 22:00,18,444,444,444,444,1
20171201|2017-08-17 22:30,18,444.5,444.75,444.25,444.75,16
20171201|2017-08-17 23:00,18,445,445,444.75,444.75,43
20171201|2017-08-17 23:30,18,444.75,445.5,444.75,444.75,73
20171201|2017-08-18 00:00,18,445,445,444.75,444.75,10
20171201|2017-08-18 00:30,18,444.75,444.75,444.75,444.75,3
20171201|2017-08-18 01:00,18,444.5,444.5,444.25,444.25,13
20171201|2017-08-18 01:30,18,444,444.25,444,444,22
20171201|2017-08-18 02:00,18,444.25,444.25,443.75,443.75,21
20171201|2017-08-18 02:30,18,443.5,443.5,443.5,443.5,7
20171201|2017-08-18 03:00,18,443.25,443.25,443.25,443.25,5
20171201|2017-08-18 03:30,18,443.25,443.25,442.75,442.75,11
20171201|2017-08-18 04:00,18,443.75,443.75,442.75,443.25,65
20171201|2017-08-18 04:30,18,443.25,443.5,443,443.25,81
20171201|2017-08-18 05:00,18,443.25,443.25,443,443.25,16
20171201|2017-08-18 05:30,18,443.25,443.5,443,443,21
20171201|2017-08-18 06:00,18,443,443.25,442.75,443.25,36
20171201|2017-08-18 06:30,18,443,443.75,443,443,34
20171201|2017-08-18 07:00,18,443.25,443.25,442,442,97
20171201|2017-08-18 07:30,18,442.25,444,442,444,107
20171201|2017-08-18 08:30,18,442.25,444.25,440.5,442.25,1503
20171201|2017-08-18 09:00,18,442.5,442.5,440.25,442,1444
20171201|2017-08-18 09:30,18,442,442,438.25,441.25,1671
20171201|2017-08-18 10:00,18,441,443.75,440.75,441.25,885
20171201|2017-08-18 10:30,18,441.25,442,439.75,439.75,801
20171201|2017-08-18 11:00,18,439.75,441.75,439.25,441.25,904
20171201|2017-08-18 11:30,18,441,442.25,440.75,441.5,590
20171201|2017-08-18 12:00,18,441.5,442,440.75,441.25,441
20171201|2017-08-18 12:30,18,441.25,441.5,440,440.25,924
20171201|2017-08-18 13:00,18,440.25,443.75,440.25,443.75,1189
20171201|2017-08-20 19:00,21,440,443,439,443,393
20171201|2017-08-20 19:30,21,442.75,443.75,440.75,440.75,96
20171201|2017-08-20 20:00,21,441,442,441,442,13
20171201|2017-08-20 21:00,21,441.5,442,441.5,442,4
20171201|2017-08-20 21:30,21,442.25,442.25,442.25,442.25,2
20171201|2017-08-20 22:30,21,442,442,441.75,441.75,6
20171201|2017-08-20 23:30,21,441.75,441.75,441.75,441.75,10
20171201|2017-08-21 00:00,21,441.5,441.5,441,441,24
20171201|2017-08-21 00:30,21,441.25,441.25,441.25,441.25,1
20171201|2017-08-21 01:00,21,441,441,441,441,2
20171201|2017-08-21 01:30,21,440.75,440.75,440.25,440.25,16
20171201|2017-08-21 02:00,21,440.25,441,440.25,441,19
20171201|2017-08-21 02:30,21,440.25,441,440.25,440.75,19
20171201|2017-08-21 03:00,21,440.75,441.5,440.5,440.5,70
20171201|2017-08-21 03:30,21,440.75,440.75,440,440.75,9
20171201|2017-08-21 04:00,21,441.25,441.5,441.25,441.5,6
20171201|2017-08-21 04:30,21,441,441,441,441,5
20171201|2017-08-21 05:00,21,441,441,440,440.5,8
20171201|2017-08-21 05:30,21,440.5,440.5,439.5,439.75,387
20171201|2017-08-21 06:00,21,440,440.5,440,440.5,57
20171201|2017-08-21 06:30,21,440.25,440.5,440.25,440.25,10
20171201|2017-08-21 07:00,21,440.75,441.5,440.75,441.25,41
20171201|2017-08-21 07:30,21,441.25,442.25,441.25,441.5,21
20171201|2017-08-21 08:30,21,440,441,438,439.25,1648
20171201|2017-08-21 09:00,21,439.25,439.75,437.75,438.25,1071
20171201|2017-08-21 09:30,21,438.25,438.25,435,437,1671
20171201|2017-08-21 10:00,21,436.75,437.75,435.5,437.5,819
20171201|2017-08-21 10:30,21,437.25,437.25,433.25,434.5,1240
20171201|2017-08-21 11:00,21,434.5,434.75,433.25,434.25,657
20171201|2017-08-21 11:30,21,434,436.75,434,436.25,1141
20171201|2017-08-21 12:00,21,436.25,437.25,434.75,435.5,556
20171201|2017-08-21 12:30,21,435.5,436.25,434.25,436.25,468
20171201|2017-08-21 13:00,21,436,437,434.75,435.5,1303
20171201|2017-08-21 19:00,22,436.25,437,435.75,436,244
20171201|2017-08-21 19:30,22,436,437,436,437,26
20171201|2017-08-21 20:00,22,437,437.25,436,436,37
20171201|2017-08-21 20:30,22,436.25,436.25,436,436.25,31
20171201|2017-08-21 21:00,22,436.5,437.25,436.5,437,39
20171201|2017-08-21 21:30,22,437.25,438.75,437.25,438.75,30
20171201|2017-08-21 22:00,22,438.5,438.75,438.5,438.75,6
20171201|2017-08-21 22:30,22,439,439,439,439,14
20171201|2017-08-21 23:00,22,438.75,438.75,438.5,438.5,7
20171201|2017-08-21 23:30,22,439.25,439.5,439.25,439.25,15
20171201|2017-08-22 00:30,22,439.25,439.25,439.25,439.25,11
20171201|2017-08-22 01:00,22,439.25,439.25,439.25,439.25,6
20171201|2017-08-22 01:30,22,439.25,439.25,439,439,20
20171201|2017-08-22 02:00,22,438.5,438.5,438.25,438.25,41
20171201|2017-08-22 02:30,22,438.25,438.25,436.75,436.75,26
20171201|2017-08-22 03:00,22,437,437.25,437,437.25,8
20171201|2017-08-22 03:30,22,437.25,437.5,437,437.5,19
20171201|2017-08-22 04:00,22,437.25,438,437.25,438,6
20171201|2017-08-22 04:30,22,438,438,437,437.75,61
20171201|2017-08-22 05:00,22,437.75,438,437.75,438,5
20171201|2017-08-22 05:30,22,437.75,438.25,437.75,438,60
20171201|2017-08-22 06:00,22,437.75,437.75,436.75,437.25,73
20171201|2017-08-22 06:30,22,437.25,437.75,437.25,437.75,15
20171201|2017-08-22 07:00,22,437.25,437.25,436.25,436.25,10
20171201|2017-08-22 07:30,22,436,436.5,435.75,435.75,46
20171201|2017-08-22 08:30,22,436.25,437.5,431.75,432,2961
20171201|2017-08-22 09:00,22,432,432,429.5,431.25,2373
20171201|2017-08-22 09:30,22,431,431.5,429.25,431.5,1346
20171201|2017-08-22 10:00,22,431.5,432,429.75,430,2059
20171201|2017-08-22 10:30,22,430,431,429.25,429.5,1290
20171201|2017-08-22 11:00,22,429.25,429.5,427.5,428.5,1370
20171201|2017-08-22 11:30,22,428.5,429.25,427.75,428.5,1294
20171201|2017-08-22 12:00,22,428.5,428.75,427.25,427.5,1068
20171201|2017-08-22 12:30,22,427.5,429.25,426.75,428.25,944
20171201|2017-08-22 13:00,22,428.25,428.75,426,426.25,2180
20171201|2017-08-22 19:00,23,425.75,428.5,425.5,428,314
20171201|2017-08-22 19:30,23,427.5,427.5,426.5,426.75,44
20171201|2017-08-22 20:00,23,426.5,426.75,426.5,426.5,8
20171201|2017-08-22 20:30,23,426.5,427,426.5,427,20
20171201|2017-08-22 21:00,23,427.25,428,427,428,108
20171201|2017-08-22 21:30,23,427.75,428,427.5,427.5,16
20171201|2017-08-22 22:00,23,427.5,427.5,427.5,427.5,20
20171201|2017-08-22 22:30,23,427.25,427.25,427.25,427.25,2
20171201|2017-08-22 23:00,23,427,427,427,427,4
20171201|2017-08-22 23:30,23,427.25,427.5,427.25,427.5,8
20171201|2017-08-23 00:00,23,427.75,427.75,427.25,427.25,25
20171201|2017-08-23 01:00,23,427.25,427.25,427,427,23
20171201|2017-08-23 01:30,23,427,427.5,426.5,426.75,27
20171201|2017-08-23 02:00,23,427,427,426.75,427,25
20171201|2017-08-23 02:30,23,426.75,427.75,426.75,427.75,28
20171201|2017-08-23 03:00,23,427.75,427.75,427.75,427.75,5
20171201|2017-08-23 03:30,23,427.5,427.5,427.25,427.5,11
20171201|2017-08-23 04:00,23,427.25,427.5,427,427.5,27
20171201|2017-08-23 04:30,23,427.5,427.5,427,427,22
20171201|2017-08-23 05:00,23,427,427.25,427,427.25,14
20171201|2017-08-23 05:30,23,427.25,428,427.25,428,110
20171201|2017-08-23 06:00,23,428,428.25,428,428.25,28
20171201|2017-08-23 06:30,23,428.25,429.25,428.25,429.25,65
20171201|2017-08-23 07:00,23,429.25,429.75,429,429.5,94
20171201|2017-08-23 07:30,23,429.75,429.75,429,429.5,70
20171201|2017-08-23 08:30,23,428.25,429.25,425.5,426.25,2929
20171201|2017-08-23 09:00,23,426.25,432,426.25,431,2542
20171201|2017-08-23 09:30,23,430.75,430.75,428.75,429.25,1266
20171201|2017-08-23 10:00,23,429.5,430,428,428.25,1451
20171201|2017-08-23 10:30,23,428,428.75,427.5,428.25,954
20171201|2017-08-23 11:00,23,428.25,429.25,427,428.5,1014
20171201|2017-08-23 11:30,23,428.5,428.5,426,427.25,1021
20171201|2017-08-23 12:00,23,427,427.25,425.75,426.5,1040
20171201|2017-08-23 12:30,23,426.75,427.5,424.5,424.75,1521
20171201|2017-08-23 13:00,23,424.75,426.5,424.25,426.5,2607
20171201|2017-08-23 19:00,24,425.75,426.25,425.5,426,218
20171201|2017-08-23 19:30,24,426,427,426,426.75,46
20171201|2017-08-23 20:00,24,426.75,426.75,426.5,426.75,52
20171201|2017-08-23 20:30,24,426.5,426.5,426.5,426.5,9
20171201|2017-08-23 21:00,24,426.5,426.75,426.5,426.5,26
20171201|2017-08-23 21:30,24,426.5,427,426.5,427,29
20171201|2017-08-23 22:00,24,426.5,426.75,426.25,426.5,13
20171201|2017-08-23 23:00,24,426.75,426.75,426.75,426.75,1
20171201|2017-08-23 23:30,24,426.75,427.25,426.75,427,23
20171201|2017-08-24 01:00,24,426.5,426.5,426.5,426.5,2
20171201|2017-08-24 01:30,24,426.5,426.5,426.5,426.5,12
20171201|2017-08-24 02:00,24,426.5,426.75,426.5,426.5,9
20171201|2017-08-24 02:30,24,426.75,428,426.75,428,30
20171201|2017-08-24 03:00,24,428,428.25,427.75,428,23
20171201|2017-08-24 03:30,24,427.75,427.75,427.5,427.75,8
20171201|2017-08-24 04:00,24,427.75,429,427.75,428,43
20171201|2017-08-24 04:30,24,428,428,427,427,20
20171201|2017-08-24 05:00,24,427.25,427.5,427.25,427.5,37
20171201|2017-08-24 05:30,24,427.25,427.25,427.25,427.25,4
20171201|2017-08-24 06:00,24,427.25,427.75,427,427.5,115
20171201|2017-08-24 06:30,24,427.5,427.5,427.25,427.5,54
20171201|2017-08-24 07:00,24,427.75,429.5,427.75,429.25,93
20171201|2017-08-24 07:30,24,429.5,429.5,428.5,428.5,148
20171201|2017-08-24 08:30,24,429.25,429.25,426.25,427,3004
20171201|2017-08-24 09:00,24,427,427.25,425.75,426,1473
20171201|2017-08-24 09:30,24,426,427.75,425,427,1878
20171201|2017-08-24 10:00,24,427.25,427.25,425.25,425.25,909
20171201|2017-08-24 10:30,24,425,428.25,424,428,1151
20171201|2017-08-24 11:00,24,427.75,429.75,427.5,429,1177
20171201|2017-08-24 11:30,24,429.25,429.5,428,429.5,835
20171201|2017-08-24 12:00,24,429.5,432.5,429.5,431.25,1608
20171201|2017-08-24 12:30,24,431.25,432.75,431.25,432.25,993
20171201|2017-08-24 13:00,24,432.25,434,431.25,432.75,2959
20171201|2017-08-24 19:00,25,433,434.25,433,433.5,318
20171201|2017-08-24 19:30,25,433.5,433.5,433.25,433.5,16
20171201|2017-08-24 20:00,25,433.75,433.75,433.5,433.5,2
20171201|2017-08-24 20:30,25,433.75,434,433.75,434,18
20171201|2017-08-24 21:00,25,434,434,434,434,6
20171201|2017-08-24 21:30,25,434.25,434.25,434,434.25,21
20171201|2017-08-24 22:00,25,434.25,434.25,434.25,434.25,6
20171201|2017-08-24 22:30,25,434.5,434.5,434.5,434.5,5
20171201|2017-08-24 23:00,25,434.75,435.25,434.75,435.25,32
20171201|2017-08-24 23:30,25,435,435,435,435,13
20171201|2017-08-25 00:00,25,435,435.25,435,435,137
20171201|2017-08-25 00:30,25,435,435,434.75,435,14
20171201|2017-08-25 01:00,25,435,435.25,435,435.25,5
20171201|2017-08-25 01:30,25,435.25,435.25,435.25,435.25,7
20171201|2017-08-25 02:00,25,435.5,435.5,435.25,435.25,28
20171201|2017-08-25 02:30,25,435.25,435.25,434.5,434.5,47
20171201|2017-08-25 03:00,25,434.25,434.5,434,434.25,46
20171201|2017-08-25 03:30,25,434.25,435,434.25,434.75,47
20171201|2017-08-25 04:00,25,434.75,434.75,434.75,434.75,2
20171201|2017-08-25 04:30,25,434.5,434.5,434.5,434.5,6
20171201|2017-08-25 05:00,25,435,435,434.75,435,44
20171201|2017-08-25 05:30,25,435,435,434.75,435,51
20171201|2017-08-25 06:00,25,435,435,434.75,435,72
20171201|2017-08-25 06:30,25,435,435,434.75,435,112
20171201|2017-08-25 07:00,25,434.75,435,434.5,435,131
20171201|2017-08-25 07:30,25,434.75,435,434.25,434.75,78
20171201|2017-08-25 08:30,25,434.75,435,433,433.5,1403
20171201|2017-08-25 09:00,25,433.5,436,433.5,435,1445
20171201|2017-08-25 09:30,25,435,435.25,433.75,435,1400
20171201|2017-08-25 10:00,25,435.25,435.25,433.5,434.5,968
20171201|2017-08-25 10:30,25,434.5,434.75,432.5,432.75,674
20171201|2017-08-25 11:00,25,432.75,433,431.5,432,785
20171201|2017-08-25 11:30,25,432,432,430.5,431.5,1348
20171201|2017-08-25 12:00,25,431.5,432.25,431.25,431.5,687
20171201|2017-08-25 12:30,25,431.75,432.25,430.75,432.25,910
20171201|2017-08-25 13:00,25,432,433,431.25,431.75,1862
20171201|2017-08-27 19:00,28,431,431.75,430,431,264
20171201|2017-08-27 19:30,28,430.75,432,430.5,431.75,172
20171201|2017-08-27 20:00,28,431.75,432,431.75,432,63
20171201|2017-08-27 20:30,28,432,432,431.75,432,57
20171201|2017-08-27 21:30,28,431.5,431.75,431.5,431.5,6
20171201|2017-08-27 22:00,28,431.25,431.5,431.25,431.5,12
20171201|2017-08-27 22:30,28,431.25,431.25,431,431.25,4
20171201|2017-08-27 23:00,28,431.25,431.25,431.25,431.25,11
20171201|2017-08-27 23:30,28,431,431,431,431,38
20171201|2017-08-28 00:00,28,431,431,430.25,430.25,39
20171201|2017-08-28 00:30,28,430.5,430.75,430.25,430.25,12
20171201|2017-08-28 01:00,28,430.25,430.5,430.25,430.5,30
20171201|2017-08-28 01:30,28,430.75,430.75,430.5,430.5,4
20171201|2017-08-28 02:00,28,430.5,430.5,430.25,430.25,18
20171201|2017-08-28 02:30,28,430,430,430,430,22
20171201|2017-08-28 03:00,28,430,430,429.5,429.5,58
20171201|2017-08-28 03:30,28,429.5,429.5,428.25,428.5,113
20171201|2017-08-28 04:00,28,428.75,428.75,428.5,428.5,11
20171201|2017-08-28 04:30,28,428.75,428.75,428.5,428.75,36
20171201|2017-08-28 05:00,28,428.25,428.75,428.25,428.5,98
20171201|2017-08-28 05:30,28,428.75,428.75,428.25,428.25,11
20171201|2017-08-28 06:00,28,428.5,429.5,428.5,429.25,238
20171201|2017-08-28 06:30,28,429,429.25,428.5,429,108
20171201|2017-08-28 07:00,28,429,429,428.25,429,102
20171201|2017-08-28 07:30,28,429,429.75,428.75,429.25,34
20171201|2017-08-28 08:30,28,429,429.25,425.25,425.75,2413
20171201|2017-08-28 09:00,28,425.75,425.75,422.75,423.5,1618
20171201|2017-08-28 09:30,28,423.25,425.75,422.75,425.5,1604
20171201|2017-08-28 10:00,28,425.5,426,423.75,424.75,1469
20171201|2017-08-28 10:30,28,424.5,426,423.75,423.75,947
20171201|2017-08-28 11:00,28,423.75,424,423,423.75,703
20171201|2017-08-28 11:30,28,424,424,423,423.25,592
20171201|2017-08-28 12:00,28,423.25,424,422.5,423.5,925
20171201|2017-08-28 12:30,28,423.25,423.5,422.25,423,1088
20171201|2017-08-28 13:00,28,423,426,422.25,424.75,3420
20171201|2017-08-28 19:00,29,424.5,425.25,424.25,425.25,170
20171201|2017-08-28 19:30,29,425.25,425.25,424.75,424.75,13
20171201|2017-08-28 20:00,29,424.75,425.25,424.75,425.25,16
20171201|2017-08-28 20:30,29,425,425.25,425,425.25,6
20171201|2017-08-28 21:00,29,425,425,424.75,424.75,9
20171201|2017-08-28 21:30,29,424.5,424.5,424.5,424.5,9
20171201|2017-08-28 22:00,29,424.25,424.25,424,424,12
20171201|2017-08-28 22:30,29,423.5,423.5,423.5,423.5,7
20171201|2017-08-28 23:00,29,423.25,423.5,423.25,423.25,4
20171201|2017-08-28 23:30,29,423,423.75,423,423.75,28
20171201|2017-08-29 00:00,29,423.75,424.25,423.75,424,25
20171201|2017-08-29 00:30,29,424,424,423.75,424,7
20171201|2017-08-29 01:00,29,424.25,424.25,423.5,423.5,124
20171201|2017-08-29 01:30,29,423.5,424,423.25,424,36
20171201|2017-08-29 02:00,29,424.25,424.5,424,424.25,28
20171201|2017-08-29 02:30,29,424.25,424.25,424,424,21
20171201|2017-08-29 03:30,29,424.25,424.25,423.75,423.75,22
20171201|2017-08-29 04:00,29,423.75,423.75,423.25,423.5,123
20171201|2017-08-29 04:30,29,423.5,423.75,423.5,423.75,22
20171201|2017-08-29 05:00,29,423.5,423.5,421.75,422.5,267
20171201|2017-08-29 05:30,29,422.75,423,420.75,421.25,182
20171201|2017-08-29 06:00,29,421.25,421.5,421,421.25,77
20171201|2017-08-29 06:30,29,421,421,420.25,420.5,363
20171201|2017-08-29 07:00,29,420.25,422.25,420.25,421.5,333
20171201|2017-08-29 07:30,29,421.5,421.5,420,420.5,358
20171201|2017-08-29 08:30,29,420.25,425.5,420,422.75,2384
20171201|2017-08-29 09:00,29,422.5,422.5,420.5,421.5,1321
20171201|2017-08-29 09:30,29,421.75,422.25,421.25,421.75,668
20171201|2017-08-29 10:00,29,421.75,422,420.75,420.75,774
20171201|2017-08-29 10:30,29,420.75,424.75,420.5,424.75,1704
20171201|2017-08-29 11:00,29,424.5,426.5,424.25,425.25,1548
20171201|2017-08-29 11:30,29,425.25,426.5,424.5,426.25,1065
20171201|2017-08-29 12:00,29,426.25,426.25,423,425,1020
20171201|2017-08-29 12:30,29,424.75,426.75,424,425,1563
20171201|2017-08-29 13:00,29,425,426.75,425,426.25,2159
20171201|2017-08-29 19:00,30,425.5,426.25,425.5,426,221
20171201|2017-08-29 19:30,30,425.5,427,425.5,427,142
20171201|2017-08-29 20:00,30,427,427,426.75,426.75,44
20171201|2017-08-29 20:30,30,426.75,427,426.75,427,27
20171201|2017-08-29 21:00,30,427.25,428,427.25,427.75,81
20171201|2017-08-29 21:30,30,428,428.75,428,428.75,62
20171201|2017-08-29 22:00,30,428.5,428.5,428.5,428.5,6
20171201|2017-08-29 22:30,30,428.5,428.5,428.5,428.5,1
20171201|2017-08-29 23:00,30,428.5,428.5,428.5,428.5,1
20171201|2017-08-29 23:30,30,428.75,429,428.75,428.75,13
20171201|2017-08-30 00:30,30,428.75,429,428.75,429,32
20171201|2017-08-30 01:00,30,428.75,428.75,428.5,428.75,7
20171201|2017-08-30 02:00,30,428.5,428.5,428.25,428.5,19
20171201|2017-08-30 02:30,30,428.25,428.5,428,428.5,53
20171201|2017-08-30 03:00,30,428.75,429.25,428.75,429.25,180
20171201|2017-08-30 03:30,30,429.25,429.75,429.25,429.5,56
20171201|2017-08-30 04:00,30,429.75,430.5,429.75,430,87
20171201|2017-08-30 04:30,30,430,430.25,430,430.25,33
20171201|2017-08-30 05:00,30,430,430,429.25,429.25,98
20171201|2017-08-30 05:30,30,429,429.25,428.5,428.75,123
20171201|2017-08-30 06:00,30,428.5,428.75,427.75,428.25,122
20171201|2017-08-30 06:30,30,428.25,428.5,428,428,54
20171201|2017-08-30 07:00,30,428,428.5,427.75,428.25,139
20171201|2017-08-30 07:30,30,428,428.75,428,428.5,98
20171201|2017-08-30 08:30,30,430.75,430.75,425.5,427,2954
20171201|2017-08-30 09:00,30,427,427.5,426,427,1046
20171201|2017-08-30 09:30,30,426.75,427.75,426,426.75,1372
20171201|2017-08-30 10:00,30,426.75,427.25,425.25,425.75,1325
20171201|2017-08-30 10:30,30,425.75,427,425.5,426.75,1000
20171201|2017-08-30 11:00,30,426.75,427.25,426.25,426.5,885
20171201|2017-08-30 11:30,30,426.5,427,426.25,426.5,790
20171201|2017-08-30 12:00,30,426.5,427.25,426.25,427.25,642
20171201|2017-08-30 12:30,30,427.25,427.25,426.5,426.75,524
20171201|2017-08-30 13:00,30,426.75,429.75,426.5,428.75,2301
20171201|2017-08-30 19:00,31,427.75,428.75,427.5,428.25,186
20171201|2017-08-30 19:30,31,428,429.25,427.75,429,94
20171201|2017-08-30 20:00,31,428.75,429.25,428.75,429,50
20171201|2017-08-30 20:30,31,429.25,429.25,428.75,429,36
20171201|2017-08-30 21:00,31,429,429.5,428.75,429.5,29
20171201|2017-08-30 21:30,31,429.75,430.5,429.75,430.5,80
20171201|2017-08-30 22:00,31,430.25,430.5,430.25,430.5,9
20171201|2017-08-30 22:30,31,430.5,431,430.5,430.75,33
20171201|2017-08-30 23:00,31,430.75,431,430.75,431,4
20171201|2017-08-30 23:30,31,431.25,431.25,431.25,431.25,2
20171201|2017-08-31 00:00,31,431.5,431.5,430.75,431,37
20171201|2017-08-31 00:30,31,430.75,430.75,430.75,430.75,1
20171201|2017-08-31 01:00,31,431,431.75,431,431.5,77
20171201|2017-08-31 01:30,31,431.5,431.5,431.25,431.25,5
20171201|2017-08-31 02:00,31,431.25,431.25,431.25,431.25,28
20171201|2017-08-31 02:30,31,431,431,431,431,5
20171201|2017-08-31 03:00,31,431.25,431.5,431,431.25,44
20171201|2017-08-31 03:30,31,431.25,431.25,431,431.25,15
20171201|2017-08-31 04:00,31,431.25,431.25,430.25,430.25,106
20171201|2017-08-31 04:30,31,430,430,429.5,429.75,69
20171201|2017-08-31 05:00,31,429.5,429.5,429.5,429.5,48
20171201|2017-08-31 05:30,31,429.25,429.5,429.25,429.5,15
20171201|2017-08-31 06:00,31,429.5,429.5,429.25,429.25,93
20171201|2017-08-31 06:30,31,429.25,429.25,429,429.25,16
20171201|2017-08-31 07:00,31,429.25,430,429,429.5,131
20171201|2017-08-31 07:30,31,429.75,430.25,428.5,429.25,486
20171201|2017-08-31 08:30,31,429,433.5,428.5,433,2824
20171201|2017-08-31 09:00,31,432.75,437.5,432.75,435.25,3745
20171201|2017-08-31 09:30,31,435.25,436.25,434.75,435.5,1463
20171201|2017-08-31 10:00,31,435.5,436.75,435.25,435.75,1992
20171201|2017-08-31 10:30,31,435.75,436.5,434.75,436.25,1259
20171201|2017-08-31 11:00,31,436.25,436.25,432.25,433.75,1978
20171201|2017-08-31 11:30,31,433.75,434,432.5,432.5,767
20171201|2017-08-31 12:00,31,432.75,435,432.75,434.25,508
20171201|2017-08-31 12:30,31,434.5,435,433.5,435,864
20171201|2017-08-31 13:00,31,435,437.5,434.75,435.75,4637
20171201|2017-08-31 19:00,1,435,435.75,434.25,434.75,330
20171201|2017-08-31 19:30,1,434.75,435.5,434.75,435.25,119
20171201|2017-08-31 20:00,1,435.25,435.5,435.25,435.25,57
20171201|2017-08-31 20:30,1,435.5,436,435.5,436,94
20171201|2017-08-31 21:00,1,436,436,435.75,435.75,6
20171201|2017-08-31 21:30,1,436,436.5,436,436.5,48
20171201|2017-08-31 22:00,1,436,436,436,436,5
20171201|2017-08-31 22:30,1,436,438,436,438,178
20171201|2017-08-31 23:00,1,437.75,438,437.5,438,111
20171201|2017-08-31 23:30,1,438,438,437.5,437.5,44
20171201|2017-09-01 00:00,1,438,438,438,438,3
20171201|2017-09-01 00:30,1,438,438,437.75,437.75,3
20171201|2017-09-01 01:00,1,438,438,438,438,3
20171201|2017-09-01 01:30,1,438,438,437.75,437.75,13
20171201|2017-09-01 02:00,1,438,438.75,438,438.5,82
20171201|2017-09-01 02:30,1,438.5,440,438.5,440,91
20171201|2017-09-01 03:00,1,439.75,440.5,439.25,440.5,185
20171201|2017-09-01 03:30,1,440.25,441.5,440.25,441.5,402
20171201|2017-09-01 04:00,1,441.25,441.25,440,440,160
20171201|2017-09-01 04:30,1,439.75,440.5,439.75,440,92
20171201|2017-09-01 05:00,1,440.25,440.25,439.75,440,19
20171201|2017-09-01 05:30,1,440,440.25,439.5,440,37
20171201|2017-09-01 06:00,1,440,442,440,440.75,309
20171201|2017-09-01 06:30,1,440.75,440.75,439.5,439.5,320
20171201|2017-09-01 07:00,1,439.25,440.5,439.25,440.5,203
20171201|2017-09-01 07:30,1,440.5,441.25,440.5,440.5,142
20171201|2017-09-01 08:30,1,440,441.5,435.75,439,2700
20171201|2017-09-01 09:00,1,439,439.75,437.25,439,1417
20171201|2017-09-01 09:30,1,439.25,440.25,438.5,438.75,1633
20171201|2017-09-01 10:00,1,438.75,439.75,438.25,439.25,787
20171201|2017-09-01 10:30,1,439.25,440,438.25,438.25,1302
20171201|2017-09-01 11:00,1,438.25,438.25,436.5,437.5,968
20171201|2017-09-01 11:30,1,437.5,437.75,436.5,436.75,394
20171201|2017-09-01 12:00,1,436.75,437.75,436.5,437,687
20171201|2017-09-01 12:30,1,437,437.75,436.75,437.75,550
20171201|2017-09-01 13:00,1,437.75,439.75,437.25,439.75,1720
20171201|2017-09-04 19:00,5,440.5,441.25,439.75,441,337
20171201|2017-09-04 19:30,5,440.75,441.5,440.75,441.25,61
20171201|2017-09-04 20:00,5,441.25,441.5,440.25,440.5,64
20171201|2017-09-04 20:30,5,440.5,440.5,440.5,440.5,1
20171201|2017-09-04 21:00,5,440.75,440.75,440.75,440.75,6
20171201|2017-09-04 21:30,5,441,441,441,441,12
20171201|2017-09-04 22:00,5,441,441.25,441,441.25,14
20171201|2017-09-04 22:30,5,441.25,442.25,441.25,442,100
20171201|2017-09-04 23:00,5,442.25,442.25,442.25,442.25,6
20171201|2017-09-04 23:30,5,442.25,442.25,442.25,442.25,26
20171201|2017-09-05 00:30,5,442.25,442.5,442.25,442.5,10
20171201|2017-09-05 01:00,5,442.5,442.5,442,442,132
20171201|2017-09-05 01:30,5,441.75,442.5,441.75,442.5,66
20171201|2017-09-05 02:00,5,442.25,442.25,442,442,40
20171201|2017-09-05 02:30,5,442,442.25,441.5,442.25,96
20171201|2017-09-05 03:00,5,442.5,442.5,442,442.25,38
20171201|2017-09-05 03:30,5,442,442,441.75,441.75,2
20171201|2017-09-05 04:00,5,441.5,441.75,441.25,441.75,7
20171201|2017-09-05 04:30,5,442,442.5,442,442.5,35
20171201|2017-09-05 05:00,5,442.75,445.25,442.5,445.25,409
20171201|2017-09-05 05:30,5,445,445.25,445,445,46
20171201|2017-09-05 06:00,5,445.25,445.5,445,445.25,84
20171201|2017-09-05 06:30,5,445.25,445.25,444.75,444.75,88
20171201|2017-09-05 07:00,5,444.75,444.75,444,444.5,192
20171201|2017-09-05 07:30,5,444.5,445,444.25,444.75,127
20171201|2017-09-05 08:30,5,445,445.25,442.25,443,2478
20171201|2017-09-05 09:00,5,443,444.25,441.5,442.5,1242
20171201|2017-09-05 09:30,5,442.5,445,442.25,443.75,892
20171201|2017-09-05 10:00,5,443.75,444.75,442.25,444.75,972
20171201|2017-09-05 10:30,5,444.75,447,444.5,446.5,1588
20171201|2017-09-05 11:00,5,446.5,446.75,444.5,445.25,1142
20171201|2017-09-05 11:30,5,445.5,446.25,445,445,605
20171201|2017-09-05 12:00,5,444.75,445,442.5,443.75,850
20171201|2017-09-05 12:30,5,444,445,443.25,444.5,910
20171201|2017-09-05 13:00,5,444.5,445.5,442.5,443,2314
20171201|2017-09-05 19:00,6,442.75,444.75,440.25,443.5,121
20171201|2017-09-05 19:30,6,443.25,443.25,441.25,441.5,119
20171201|2017-09-05 20:00,6,441.5,442,441.5,441.75,36
20171201|2017-09-05 20:30,6,441.75,441.75,441.25,441.25,8
20171201|2017-09-05 21:00,6,441.25,442.5,441,442.5,17
20171201|2017-09-05 21:30,6,442.25,443,442.25,443,8
20171201|2017-09-05 22:00,6,443,443.75,443,443.5,75
20171201|2017-09-05 22:30,6,443.5,443.75,443.5,443.5,44
20171201|2017-09-05 23:00,6,443.25,443.5,443.25,443.5,6
20171201|2017-09-05 23:30,6,443.75,443.75,443.75,443.75,2
20171201|2017-09-06 00:00,6,443.75,444,443.75,444,54
20171201|2017-09-06 00:30,6,444,445,444,445,103
20171201|2017-09-06 01:00,6,444.75,444.75,444.25,444.5,28
20171201|2017-09-06 01:30,6,444.5,446,444.5,445.75,84
20171201|2017-09-06 02:00,6,446,446.5,445.5,445.5,55
20171201|2017-09-06 02:30,6,445.5,445.5,445.25,445.25,15
20171201|2017-09-06 03:00,6,445.25,445.5,445,445.25,36
20171201|2017-09-06 03:30,6,445,445,443.75,444,20
20171201|2017-09-06 04:00,6,443.75,443.75,442.5,442.5,17
20171201|2017-09-06 04:30,6,442.5,443,442.25,442.25,52
20171201|2017-09-06 05:00,6,442,442.75,441.5,442.75,95
20171201|2017-09-06 05:30,6,442.5,442.75,441.75,442.5,99
20171201|2017-09-06 06:00,6,442.5,442.5,441.75,441.75,20
20171201|2017-09-06 06:30,6,441.75,443,441.75,442.75,74
20171201|2017-09-06 07:00,6,442.75,444.5,442.75,444,118
20171201|2017-09-06 07:30,6,443.75,445,443.75,444.25,149
20171201|2017-09-06 08:30,6,445,445,441.5,442.75,1922
20171201|2017-09-06 09:00,6,443,445.25,441.5,445,864
20171201|2017-09-06 09:30,6,445,448.5,444,448,2182
20171201|2017-09-06 10:00,6,448.25,449.5,447.25,449,1322
20171201|2017-09-06 10:30,6,449,449.5,447.5,448.5,1293
20171201|2017-09-06 11:00,6,448.75,448.75,447.5,447.75,567
20171201|2017-09-06 11:30,6,447.75,448.25,447,448.25,780
20171201|2017-09-06 12:00,6,448.25,448.5,447.5,448.25,910
20171201|2017-09-06 12:30,6,448.25,448.75,447.25,448.25,875
20171201|2017-09-06 13:00,6,448.25,449.75,447.5,449.75,1750
20171201|2017-09-06 19:00,7,449.25,450,448.75,449.25,322
20171201|2017-09-06 19:30,7,449,449,448.75,448.75,18
20171201|2017-09-06 20:00,7,448.5,448.5,447.75,447.75,23
20171201|2017-09-06 20:30,7,447.75,449,447.75,449,42
20171201|2017-09-06 21:00,7,448.75,449.25,448.75,448.75,65
20171201|2017-09-06 22:30,7,448.5,448.75,448.5,448.75,5
20171201|2017-09-06 23:00,7,449,449,449,449,3
20171201|2017-09-07 00:00,7,448.5,448.75,448.25,448.75,6
20171201|2017-09-07 01:00,7,448.25,448.25,448.25,448.25,2
20171201|2017-09-07 02:00,7,448.5,448.5,448,448.25,56
20171201|2017-09-07 02:30,7,448,448.5,448,448.5,38
20171201|2017-09-07 03:00,7,448.75,449.25,448.75,449.25,49
20171201|2017-09-07 03:30,7,449.25,449.25,448.75,448.75,32
20171201|2017-09-07 04:00,7,448.5,448.5,447.75,448.25,156
20171201|2017-09-07 04:30,7,448,448.25,447.5,447.75,30
20171201|2017-09-07 05:00,7,447.75,448.5,447.75,448,39
20171201|2017-09-07 05:30,7,448,449.75,448,449.75,128
20171201|2017-09-07 06:00,7,449.5,449.75,449,449,64
20171201|2017-09-07 06:30,7,449,449,448,448,15
20171201|2017-09-07 07:00,7,448.25,448.25,447.75,447.75,44
20171201|2017-09-07 07:30,7,447.75,449.25,447.75,449.25,125
20171201|2017-09-07 08:30,7,449,449.25,444.75,446.25,2799
20171201|2017-09-07 09:00,7,446.25,447.75,442.75,443.75,1615
20171201|2017-09-07 09:30,7,443.5,444,440.5,442.5,1294
20171201|2017-09-07 10:00,7,442.5,443,439.25,440.75,1527
20171201|2017-09-07 10:30,7,440.75,441.5,439.75,440.75,952
20171201|2017-09-07 11:00,7,440.5,442,440,440.75,414
20171201|2017-09-07 11:30,7,440.75,441.75,440.75,441,515
20171201|2017-09-07 12:00,7,440.75,442.25,440.5,442,390
20171201|2017-09-07 12:30,7,441.75,442.5,441.5,442.5,444
20171201|2017-09-07 13:00,7,442.5,442.5,441,441.25,1370
20171201|2017-09-07 19:00,8,441.5,442,441,441.25,83
20171201|2017-09-07 19:30,8,441.75,442.5,441.75,442.25,79
20171201|2017-09-07 20:00,8,442.5,443,442.5,442.75,25
20171201|2017-09-07 20:30,8,442.75,443.25,442.75,443,15
20171201|2017-09-07 21:00,8,443,443,442.75,442.75,5
20171201|2017-09-07 21:30,8,443.25,443.5,442.75,443,17
20171201|2017-09-07 22:00,8,442.75,442.75,442.75,442.75,9
20171201|2017-09-07 22:30,8,442.75,442.75,442.75,442.75,8
20171201|2017-09-07 23:00,8,442.5,442.5,442.5,442.5,12
20171201|2017-09-07 23:30,8,443,443.25,443,443.25,15
20171201|2017-09-08 00:00,8,443.5,445.75,443.5,445.75,75
20171201|2017-09-08 00:30,8,445.75,445.75,444,444,30
20171201|2017-09-08 01:00,8,444,444.5,444,444,32
20171201|2017-09-08 01:30,8,443.5,443.5,443.5,443.5,9
20171201|2017-09-08 02:00,8,443.5,443.5,443.25,443.25,6
20171201|2017-09-08 02:30,8,443.75,443.75,443.75,443.75,2
20171201|2017-09-08 03:00,8,443.75,443.75,443.5,443.5,7
20171201|2017-09-08 03:30,8,443.25,443.25,442,442,20
20171201|2017-09-08 04:00,8,442,442,442,442,27
20171201|2017-09-08 04:30,8,442.5,443.25,442.5,442.75,99
20171201|2017-09-08 05:00,8,442.5,443,442.5,443,42
20171201|2017-09-08 05:30,8,443,443,442.75,442.75,63
20171201|2017-09-08 06:00,8,442.75,443,442.25,442.25,62
20171201|2017-09-08 06:30,8,442.25,442.25,441.75,441.75,41
20171201|2017-09-08 07:00,8,442,442.5,441.75,442.5,146
20171201|2017-09-08 07:30,8,442.5,442.5,440,440.25,319
20171201|2017-09-08 08:30,8,440.25,443.75,440.25,443,1361
20171201|2017-09-08 09:00,8,443,444,442.25,442.75,757
20171201|2017-09-08 09:30,8,443,445.25,442.5,443.5,2405
20171201|2017-09-08 10:00,8,443.5,444.5,442,442,709
20171201|2017-09-08 10:30,8,441.75,443.75,441.75,443.75,373
20171201|2017-09-08 11:00,8,443.75,444,442.75,443.25,492
20171201|2017-09-08 11:30,8,443.25,443.5,442,442.25,369
20171201|2017-09-08 12:00,8,442.5,443.5,442.5,443,377
20171201|2017-09-08 12:30,8,443,443.75,442.25,442.5,414
20171201|2017-09-08 13:00,8,442.5,443,440.75,440.75,1967
20171201|2017-09-10 19:00,11,441,442.75,440.75,442.5,302
20171201|2017-09-10 19:30,11,442.5,442.5,441.5,441.5,14
20171201|2017-09-10 20:00,11,441.5,442,441.5,441.5,65
20171201|2017-09-10 21:00,11,441.5,442,441.5,442,10
20171201|2017-09-10 21:30,11,442.5,442.5,442.5,442.5,5
20171201|2017-09-10 22:00,11,442.75,442.75,442.25,442.5,10
20171201|2017-09-10 22:30,11,442.25,442.5,442.25,442.25,3
20171201|2017-09-10 23:00,11,442.25,442.25,442.25,442.25,2
20171201|2017-09-10 23:30,11,441.75,441.75,441.75,441.75,1
20171201|2017-09-11 00:30,11,441.75,441.75,441.75,441.75,5
20171201|2017-09-11 01:00,11,441.5,441.5,441.25,441.25,20
20171201|2017-09-11 01:30,11,441,441,440.25,440.25,12
20171201|2017-09-11 02:00,11,440.25,440.25,438.75,438.75,111
20171201|2017-09-11 02:30,11,438.5,438.5,437.75,438.25,148
20171201|2017-09-11 03:00,11,438.25,438.25,436.5,437.75,71
20171201|2017-09-11 03:30,11,437,437.5,436.75,437,58
20171201|2017-09-11 04:00,11,437,437,437,437,9
20171201|2017-09-11 04:30,11,437.25,437.5,436.75,436.75,29
20171201|2017-09-11 05:00,11,436.75,436.75,436.75,436.75,71
20171201|2017-09-11 05:30,11,436.75,437,436.75,437,14
20171201|2017-09-11 06:00,11,436.75,436.75,436.5,436.5,39
20171201|2017-09-11 06:30,11,436.75,436.75,436.5,436.5,27
20171201|2017-09-11 07:00,11,436.5,437,436.5,436.75,55
20171201|2017-09-11 07:30,11,436.75,437.25,436,436.75,81
20171201|2017-09-11 08:30,11,436,436,433.5,435.75,2466
20171201|2017-09-11 09:00,11,435.75,438.75,435.75,438,915
20171201|2017-09-11 09:30,11,437.75,438.25,436,436.25,956
20171201|2017-09-11 10:00,11,436.25,436.5,435,435.75,905
20171201|2017-09-11 10:30,11,435.75,436,433.25,434.75,980
20171201|2017-09-11 11:00,11,434.75,435.75,434.5,434.75,550
20171201|2017-09-11 11:30,11,434.25,434.75,433.75,434,402
20171201|2017-09-11 12:00,11,434,434.5,433.75,434,426
20171201|2017-09-11 12:30,11,434.25,434.5,433.75,434.25,629
20171201|2017-09-11 13:00,11,434.25,435,434,434.75,1576
20171201|2017-09-11 19:00,12,434.75,435,433.5,434,87
20171201|2017-09-11 19:30,12,434.25,434.5,434.25,434.25,11
20171201|2017-09-11 20:00,12,434.5,434.5,434,434,14
20171201|2017-09-11 20:30,12,434,434,434,434,1
20171201|2017-09-11 21:00,12,434,434,433.75,433.75,9
20171201|2017-09-11 21:30,12,434,434,433.75,433.75,6
20171201|2017-09-11 22:00,12,434,434.5,433,433.25,149
20171201|2017-09-11 22:30,12,433.25,433.75,433,433.5,116
20171201|2017-09-11 23:00,12,433.75,433.75,433.25,433.75,22
20171201|2017-09-11 23:30,12,433.75,434,433.75,434,4
20171201|2017-09-12 00:00,12,434,434,434,434,6
20171201|2017-09-12 00:30,12,434,434.25,434,434,11
20171201|2017-09-12 01:00,12,434,434.75,434,434.75,220
20171201|2017-09-12 01:30,12,434.75,434.75,434.75,434.75,2
20171201|2017-09-12 02:00,12,434.5,434.5,434,434.25,24
20171201|2017-09-12 02:30,12,434.25,434.25,434.25,434.25,10
20171201|2017-09-12 03:00,12,434,434.25,434,434,11
20171201|2017-09-12 03:30,12,433.75,434,433.75,434,17
20171201|2017-09-12 04:00,12,434,434,432.75,433.5,72
20171201|2017-09-12 04:30,12,433.75,434,433.25,434,25
20171201|2017-09-12 05:00,12,433.75,434,433.75,434,7
20171201|2017-09-12 05:30,12,434.25,434.5,434,434,83
20171201|2017-09-12 06:00,12,434,434.75,434,434.25,51
20171201|2017-09-12 06:30,12,434.25,435.5,434.25,435,56
20171201|2017-09-12 07:00,12,435.25,436.25,435,436.25,126
20171201|2017-09-12 07:30,12,436.5,437,436,436,150
20171201|2017-09-12 08:30,12,435.5,436.25,434,435.5,1652
20171201|2017-09-12 09:00,12,435.5,436.5,434,434,745
20171201|2017-09-12 09:30,12,434,435.75,433.25,434.5,752
20171201|2017-09-12 10:00,12,434.5,435.75,433.25,433.25,982
20171201|2017-09-12 10:30,12,433.25,434.75,432,433,1348
20171201|2017-09-12 11:00,12,433,434.5,426.5,427.5,4132
20171201|2017-09-12 11:30,12,427.5,434.5,426,432.5,3030
20171201|2017-09-12 12:00,12,432.5,434,431.75,432.75,1675
20171201|2017-09-12 12:30,12,432.75,436,432.75,435,2128
20171201|2017-09-12 13:00,12,435.25,442.5,435.25,441.25,5191
20171201|2017-09-12 19:00,13,441.25,443,441.25,442.5,419
20171201|2017-09-12 19:30,13,443.25,443.5,442.75,442.75,76
20171201|2017-09-12 20:00,13,443,443.5,443,443,18
20171201|2017-09-12 20:30,13,443,443,442.25,442.75,102
20171201|2017-09-12 21:00,13,442.5,442.5,442.5,442.5,5
20171201|2017-09-12 21:30,13,442.5,442.5,442,442,31
20171201|2017-09-12 22:00,13,442,442,441.75,442,44
20171201|2017-09-12 22:30,13,441.75,442,441.75,442,3
20171201|2017-09-12 23:00,13,442,442,442,442,1
20171201|2017-09-13 00:00,13,441.75,442,441.75,441.75,52
20171201|2017-09-13 00:30,13,441.75,442,441.75,442,14
20171201|2017-09-13 01:00,13,441.75,441.75,441.75,441.75,10
20171201|2017-09-13 01:30,13,442,442,441.25,441.5,43
20171201|2017-09-13 02:00,13,441.5,442,441.5,441.75,21
20171201|2017-09-13 02:30,13,441.75,444,441.75,444,77
20171201|2017-09-13 03:00,13,443.5,443.5,443,443,16
20171201|2017-09-13 03:30,13,443.25,443.25,443,443,16
20171201|2017-09-13 04:00,13,442.25,443,442.25,443,13
20171201|2017-09-13 04:30,13,442.75,443.25,442.75,443.25,18
20171201|2017-09-13 05:00,13,443.25,443.25,443.25,443.25,2
20171201|2017-09-13 05:30,13,443.75,444.25,443.75,444,54
20171201|2017-09-13 06:00,13,444.25,445,444.25,445,149
20171201|2017-09-13 06:30,13,445.25,446,445,445.5,164
20171201|2017-09-13 07:00,13,445.5,445.75,445,445,173
20171201|2017-09-13 07:30,13,445,445.5,445,445.25,97
20171201|2017-09-13 08:30,13,445.5,447.5,445,447,2667
20171201|2017-09-13 09:00,13,446.75,447.75,446.25,447.5,2223
20171201|2017-09-13 09:30,13,447.5,448,444,444.25,762
20171201|2017-09-13 10:00,13,444.25,445.25,443,443.5,1072
20171201|2017-09-13 10:30,13,443.5,443.75,441.25,442.25,827
20171201|2017-09-13 11:00,13,442.5,444,442.5,443.75,671
20171201|2017-09-13 11:30,13,443.75,444,442.75,442.75,414
20171201|2017-09-13 12:00,13,442.75,442.75,441.75,442.25,880
20171201|2017-09-13 12:30,13,442.25,443.25,441.25,443.25,966
20171201|2017-09-13 13:00,13,443.5,445.25,443,444.75,2020
20171201|2017-09-13 19:00,14,444.75,446.25,444.25,445.75,187
20171201|2017-09-13 19:30,14,445.75,446,445.5,445.5,23
20171201|2017-09-13 20:00,14,445.25,446,445.25,445.5,9
20171201|2017-09-13 20:30,14,445.5,445.5,444.75,445.25,20
20171201|2017-09-13 21:00,14,445.25,446.5,445.25,446.5,29
20171201|2017-09-13 21:30,14,446.75,446.75,446.5,446.5,3
20171201|2017-09-13 22:00,14,446,446,445.75,446,12
20171201|2017-09-13 22:30,14,446,446,446,446,11
20171201|2017-09-13 23:00,14,446,446,446,446,7
20171201|2017-09-14 00:00,14,446,446.25,446,446,11
20171201|2017-09-14 00:30,14,446,446,446,446,3
20171201|2017-09-14 01:00,14,445.75,446,445.75,446,25
20171201|2017-09-14 01:30,14,446,446.75,445.75,446.75,14
20171201|2017-09-14 02:00,14,446.75,447.25,445.5,447.25,67
20171201|2017-09-14 02:30,14,447,447.25,446.5,446.75,35
20171201|2017-09-14 03:00,14,447,447,446.5,446.5,28
20171201|2017-09-14 03:30,14,446.75,446.75,446,446.5,46
20171201|2017-09-14 04:00,14,446.5,447,446.5,446.5,21
20171201|2017-09-14 04:30,14,446.25,446.5,446.25,446.25,7
20171201|2017-09-14 05:00,14,446.25,446.5,446.25,446.5,25
20171201|2017-09-14 05:30,14,446.5,447.5,446.5,447.5,61
20171201|2017-09-14 06:00,14,447.5,448,447.5,447.5,139
20171201|2017-09-14 06:30,14,447.5,448,447.5,447.75,87
20171201|2017-09-14 07:00,14,447.75,448,447.5,447.75,48
20171201|2017-09-14 07:30,14,447.75,447.75,446.5,447.25,83
20171201|2017-09-14 08:30,14,447.75,450.25,446.75,449.75,3355
20171201|2017-09-14 09:00,14,449.5,451.75,448.25,451,1550
20171201|2017-09-14 09:30,14,450.75,451.25,446,446.25,1768
20171201|2017-09-14 10:00,14,446.25,447.5,445.25,446,1066
20171201|2017-09-14 10:30,14,446,447,445.75,446.25,495
20171201|2017-09-14 11:00,14,446.25,447.5,446.25,446.75,460
20171201|2017-09-14 11:30,14,447,447,445,445.75,472
20171201|2017-09-14 12:00,14,445.75,446.25,445.5,445.5,382
20171201|2017-09-14 12:30,14,445.75,445.75,441.5,442.25,1664
20171201|2017-09-14 13:00,14,442.25,443.5,440.5,442.5,2055
20171201|2017-09-14 19:00,15,442.5,442.5,440.5,441.5,138
20171201|2017-09-14 19:30,15,441.5,441.75,441,441.75,77
20171201|2017-09-14 20:00,15,441.5,442.25,441.5,442,25
20171201|2017-09-14 20:30,15,441.5,441.75,441.5,441.75,6
20171201|2017-09-14 21:00,15,441.75,442,441.75,442,7
20171201|2017-09-14 21:30,15,441.75,442,441.75,442,23
20171201|2017-09-14 22:00,15,441.75,442,441.75,442,7
20171201|2017-09-14 22:30,15,442,442,442,442,7
20171201|2017-09-14 23:00,15,442.25,442.25,442,442,5
20171201|2017-09-14 23:30,15,442,442,442,442,1
20171201|2017-09-15 01:30,15,442,442,442,442,4
20171201|2017-09-15 02:00,15,441.75,441.75,441.25,441.25,12
20171201|2017-09-15 02:30,15,441.5,441.5,441.5,441.5,9
20171201|2017-09-15 03:00,15,441.25,441.25,441.25,441.25,12
20171201|2017-09-15 03:30,15,441.25,441.25,441.25,441.25,5
20171201|2017-09-15 04:00,15,441.25,441.25,441.25,441.25,60
20171201|2017-09-15 04:30,15,441,441.25,441,441,13
20171201|2017-09-15 05:30,15,441.25,441.25,441.25,441.25,2
20171201|2017-09-15 06:00,15,441.25,441.25,440.5,441,45
20171201|2017-09-15 06:30,15,440.75,441.25,440.75,441.25,22
20171201|2017-09-15 07:00,15,441.25,441.75,441.25,441.75,158
20171201|2017-09-15 07:30,15,441.75,442.25,441.75,442,26
20171201|2017-09-15 08:30,15,442,446,442,444,1703
20171201|2017-09-15 09:00,15,444.25,447,444.25,446.5,1254
20171201|2017-09-15 09:30,15,446.75,446.75,443.25,443.75,1101
20171201|2017-09-15 10:00,15,443.75,444,442.75,443.75,891
20171201|2017-09-15 10:30,15,443.75,445.5,443.75,445.5,847
20171201|2017-09-15 11:00,15,445.75,447.25,445.5,447.25,1241
20171201|2017-09-15 11:30,15,447.25,447.5,443.5,444,745
20171201|2017-09-15 12:00,15,443.75,445,443.25,444.25,650
20171201|2017-09-15 12:30,15,444.25,445.25,443.75,445,540
20171201|2017-09-15 13:00,15,445,446.75,444.25,444.75,1780
20171201|2017-09-17 19:00,18,445,446,445,445.25,222
20171201|2017-09-17 19:30,18,445.75,446.25,445.75,446.25,25
20171201|2017-09-17 20:00,18,446.25,446.5,446.25,446.5,25
20171201|2017-09-17 20:30,18,446.5,447,446.5,447,60
20171201|2017-09-17 21:00,18,447,447.25,447,447.25,76
20171201|2017-09-17 21:30,18,446.75,446.75,446.75,446.75,1
20171201|2017-09-17 22:00,18,446.75,446.75,445.75,445.75,42
20171201|2017-09-17 22:30,18,446,446.25,446,446.25,14
20171201|2017-09-17 23:00,18,446,446,446,446,3
20171201|2017-09-17 23:30,18,446.5,446.5,446.25,446.25,18
20171201|2017-09-18 01:00,18,446.75,446.75,446.75,446.75,7
20171201|2017-09-18 01:30,18,446.75,447,446.75,447,5
20171201|2017-09-18 02:00,18,446.5,446.75,444.75,445.75,32
20171201|2017-09-18 02:30,18,446,446,445.75,445.75,13
20171201|2017-09-18 03:00,18,445,445.5,445,445.5,8
20171201|2017-09-18 03:30,18,445.25,445.5,444.75,445.5,13
20171201|2017-09-18 04:00,18,445,445,445,445,99
20171201|2017-09-18 04:30,18,445,445.25,444.75,445,64
20171201|2017-09-18 05:00,18,444.25,444.25,443.75,443.75,7
20171201|2017-09-18 05:30,18,444,444,443.75,444,23
20171201|2017-09-18 06:00,18,444.5,444.75,444.5,444.75,8
20171201|2017-09-18 06:30,18,444.5,444.5,444.25,444.25,11
20171201|2017-09-18 07:00,18,443.5,443.75,442.5,443.75,26
20171201|2017-09-18 07:30,18,443.75,444.5,443.75,444.25,26
20171201|2017-09-18 08:30,18,444,444.25,440,440.75,1789
20171201|2017-09-18 09:00,18,440.75,442.75,439.5,442.5,1207
20171201|2017-09-18 09:30,18,442.75,444.5,441.75,442.5,747
20171201|2017-09-18 10:00,18,442.5,443,440.75,442.5,556
20171201|2017-09-18 10:30,18,442.25,442.75,441.25,442.25,502
20171201|2017-09-18 11:00,18,442,442.75,441.5,441.5,558
20171201|2017-09-18 11:30,18,441.5,442.75,441.5,442.5,341
20171201|2017-09-18 12:00,18,442.75,442.75,441.25,441.25,290
20171201|2017-09-18 12:30,18,441.25,441.75,440.25,440.25,539
20171201|2017-09-18 13:00,18,440.5,442.75,440.25,440.75,954
20171201|2017-09-18 19:00,19,441.75,441.75,440.5,440.5,83
20171201|2017-09-18 19:30,19,440.5,440.5,440,440.5,23
20171201|2017-09-18 20:00,19,440.25,440.5,440,440.5,23
20171201|2017-09-18 20:30,19,440.5,440.75,440.5,440.75,22
20171201|2017-09-18 22:00,19,441.25,441.25,441.25,441.25,13
20171201|2017-09-18 22:30,19,441.5,441.5,441.5,441.5,3
20171201|2017-09-18 23:00,19,441.5,441.5,441.5,441.5,4
20171201|2017-09-18 23:30,19,441.75,441.75,441.75,441.75,1
20171201|2017-09-19 00:00,19,442,442,442,442,40
20171201|2017-09-19 00:30,19,442,442,442,442,1
20171201|2017-09-19 01:00,19,442.25,442.5,442.25,442.5,22
20171201|2017-09-19 01:30,19,442.75,443.5,442.5,443,66
20171201|2017-09-19 02:00,19,443,443.25,442.75,443,12
20171201|2017-09-19 02:30,19,443.25,444.5,443.25,444.25,177
20171201|2017-09-19 03:00,19,444.25,446,444.25,446,312
20171201|2017-09-19 03:30,19,445.75,446,445.5,445.75,87
20171201|2017-09-19 04:00,19,445.5,445.5,445.5,445.5,9
20171201|2017-09-19 04:30,19,445.75,445.75,445.25,445.25,20
20171201|2017-09-19 05:00,19,445.25,445.5,445.25,445.5,6
20171201|2017-09-19 05:30,19,445.25,445.5,445.25,445.5,19
20171201|2017-09-19 06:00,19,445.5,446,445.25,445.25,49
20171201|2017-09-19 06:30,19,445,445.25,445,445.25,25
20171201|2017-09-19 07:00,19,445.75,445.75,443.75,444.75,224
20171201|2017-09-19 07:30,19,444.75,445.25,444.25,445.25,80
20171201|2017-09-19 08:30,19,445.25,445.25,441,441.25,1174
20171201|2017-09-19 09:00,19,441.5,442.75,440.25,440.5,1339
20171201|2017-09-19 09:30,19,440.5,440.5,437.5,438,2179
20171201|2017-09-19 10:00,19,437.75,438.5,435.75,436.25,1094
20171201|2017-09-19 10:30,19,436.25,436.25,434.75,434.75,1597
20171201|2017-09-19 11:00,19,434.75,436.75,434.75,436.75,682
20171201|2017-09-19 11:30,19,437,438.5,436.25,438,742
20171201|2017-09-19 12:00,19,438,439.25,437.5,438.25,375
20171201|2017-09-19 12:30,19,438.5,441.25,438.25,440.25,722
20171201|2017-09-19 13:00,19,440.25,443,439.25,442.5,2568
20171201|2017-09-19 19:00,20,442.25,444,442,443,186
20171201|2017-09-19 19:30,20,442.75,442.75,442.25,442.25,72
20171201|2017-09-19 20:00,20,442.25,443.25,442,443.25,33
20171201|2017-09-19 20:30,20,443,443,442.25,443,27
20171201|2017-09-19 21:00,20,443.25,444,443.25,443.75,8
20171201|2017-09-19 21:30,20,443.75,443.75,443.75,443.75,18
20171201|2017-09-19 22:00,20,444,444,444,444,1
20171201|2017-09-19 22:30,20,444,444,444,444,15
20171201|2017-09-19 23:00,20,444,444,444,444,28
20171201|2017-09-19 23:30,20,443.75,443.75,443.75,443.75,25
20171201|2017-09-20 00:00,20,444,444,444,444,27
20171201|2017-09-20 00:30,20,444,444,444,444,8
20171201|2017-09-20 01:00,20,444,444.25,444,444.25,9
20171201|2017-09-20 01:30,20,444,444,444,444,5
20171201|2017-09-20 02:00,20,444,444.25,443.5,443.5,19
20171201|2017-09-20 02:30,20,443.75,443.75,443.25,443.25,7
20171201|2017-09-20 03:00,20,443,443,443,443,4
20171201|2017-09-20 03:30,20,443.25,443.25,443,443,22
20171201|2017-09-20 04:00,20,443,443,443,443,2
20171201|2017-09-20 04:30,20,443.25,443.25,443.25,443.25,4
20171201|2017-09-20 05:00,20,443.5,443.5,443.5,443.5,5
20171201|2017-09-20 05:30,20,443.5,443.5,443.5,443.5,5
20171201|2017-09-20 06:00,20,443.75,444,443.5,444,45
20171201|2017-09-20 06:30,20,444.25,444.25,444,444.25,103
20171201|2017-09-20 07:00,20,444.5,445.25,444,444,163
20171201|2017-09-20 07:30,20,444,444.5,443.5,443.75,39
20171201|2017-09-20 08:30,20,444.75,449.25,444.25,449.25,2785
20171201|2017-09-20 09:00,20,449.25,449.75,446.75,448.5,1538
20171201|2017-09-20 09:30,20,448.5,449,447.75,449,941
20171201|2017-09-20 10:00,20,448.75,449,445.5,447,1217
20171201|2017-09-20 10:30,20,447,447.75,445.5,445.5,511
20171201|2017-09-20 11:00,20,445.5,446,444.5,445,743
20171201|2017-09-20 11:30,20,445,446.75,445,446,615
20171201|2017-09-20 12:00,20,446.25,447.25,446.25,446.75,280
20171201|2017-09-20 12:30,20,446.75,448.25,446.75,448,673
20171201|2017-09-20 13:00,20,447.75,449,446.5,448.5,2159
20171201|2017-09-20 19:00,21,448.75,449.25,448.25,448.75,229
20171201|2017-09-20 19:30,21,448.5,449,448.5,448.75,17
20171201|2017-09-20 20:00,21,448.25,448.25,447,447.75,26
20171201|2017-09-20 20:30,21,448.5,448.5,448.5,448.5,1
20171201|2017-09-20 21:00,21,448.5,448.5,448.5,448.5,4
20171201|2017-09-20 22:00,21,447.75,447.75,447.75,447.75,11
20171201|2017-09-20 23:00,21,447.75,447.75,447.25,447.5,97
20171201|2017-09-20 23:30,21,447.75,448,447.75,448,10
20171201|2017-09-21 00:00,21,448.25,448.25,448,448,3
20171201|2017-09-21 00:30,21,448,448.5,448,448.25,49
20171201|2017-09-21 01:00,21,448.75,449.5,448.75,449.25,24
20171201|2017-09-21 01:30,21,449,449.25,449,449,43
20171201|2017-09-21 02:00,21,449,449,448,448,145
20171201|2017-09-21 02:30,21,448,448,447.5,448,29
20171201|2017-09-21 03:00,21,448,448,447.5,447.5,27
20171201|2017-09-21 03:30,21,447.5,448,447.25,447.75,52
20171201|2017-09-21 04:00,21,447.5,447.75,447.5,447.75,15
20171201|2017-09-21 04:30,21,447.75,447.75,447.5,447.5,15
20171201|2017-09-21 05:00,21,447.25,447.25,447.25,447.25,26
20171201|2017-09-21 05:30,21,447.25,447.25,447,447,10
20171201|2017-09-21 06:00,21,447,447,444.75,444.75,367
20171201|2017-09-21 06:30,21,445.25,445.5,445.25,445.5,29
20171201|2017-09-21 07:00,21,445.5,446.75,445.5,446.75,53
20171201|2017-09-21 07:30,21,446.75,447,445,446,76
20171201|2017-09-21 08:30,21,446,447.5,443.5,443.75,1471
20171201|2017-09-21 09:00,21,443.75,449,443.75,449,1186
20171201|2017-09-21 09:30,21,448.75,448.75,447,447.75,630
20171201|2017-09-21 10:00,21,447.75,450,447.75,449.25,955
20171201|2017-09-21 10:30,21,449.25,450.25,449,450.25,763
20171201|2017-09-21 11:00,21,450.25,450.5,449,449.25,687
20171201|2017-09-21 11:30,21,449.25,451,449.25,450.75,686
20171201|2017-09-21 12:00,21,451,451.5,450.5,450.5,759
20171201|2017-09-21 12:30,21,450.5,451,449.5,449.75,490
20171201|2017-09-21 13:00,21,449.75,450,448.75,449.5,1123
20171201|2017-09-21 19:00,22,449,450.25,448.75,450,187
20171201|2017-09-21 19:30,22,449.75,449.75,449,449,13
20171201|2017-09-21 20:00,22,449,450,449,450,18
20171201|2017-09-21 20:30,22,450,450.25,449.5,450,7
20171201|2017-09-21 21:00,22,450,450,449.25,449.5,9
20171201|2017-09-21 21:30,22,449.5,449.5,449.5,449.5,6
20171201|2017-09-21 22:00,22,449.5,449.5,449.25,449.25,144
20171201|2017-09-21 22:30,22,449.25,449.5,449.25,449.5,27
20171201|2017-09-21 23:00,22,450,450,450,450,51
20171201|2017-09-21 23:30,22,450.25,450.5,450.25,450.5,7
20171201|2017-09-22 00:00,22,450.5,451,450.5,451,35
20171201|2017-09-22 00:30,22,451.25,451.25,451,451,8
20171201|2017-09-22 01:00,22,450.75,450.75,450.5,450.5,15
20171201|2017-09-22 01:30,22,450.5,450.75,450.5,450.75,15
20171201|2017-09-22 02:00,22,450.5,450.75,450.25,450.75,8
20171201|2017-09-22 02:30,22,451,452.5,451,451.75,420
20171201|2017-09-22 03:00,22,452,452,451.75,451.75,17
20171201|2017-09-22 03:30,22,452,452,451.5,451.75,35
20171201|2017-09-22 04:00,22,452,452,451.75,451.75,26
20171201|2017-09-22 04:30,22,452,452.25,452,452.25,17
20171201|2017-09-22 05:00,22,452.25,452.25,452.25,452.25,2
20171201|2017-09-22 05:30,22,452,452,451.75,451.75,8
20171201|2017-09-22 06:00,22,451.75,452,451.75,452,12
20171201|2017-09-22 06:30,22,452,452,451.75,452,7
20171201|2017-09-22 07:00,22,451.75,452.25,451.75,452.25,100
20171201|2017-09-22 07:30,22,452,452.25,451.75,451.75,58
20171201|2017-09-22 08:30,22,451.5,451.75,448.75,451.25,1644
20171201|2017-09-22 09:00,22,451.5,452.25,448.75,451,887
20171201|2017-09-22 09:30,22,451,452,448.75,449,923
20171201|2017-09-22 10:00,22,448.75,449,445,446.75,1432
20171201|2017-09-22 10:30,22,446.5,446.75,445.25,446.25,363
20171201|2017-09-22 11:00,22,446,447.75,446,447.5,921
20171201|2017-09-22 11:30,22,447.5,448.75,447.25,448.5,447
20171201|2017-09-22 12:00,22,448.5,450.75,447.75,450,996
20171201|2017-09-22 12:30,22,450,451,449.25,449.5,1071
20171201|2017-09-22 13:00,22,449.25,450.75,448.75,449.25,2032
20171201|2017-09-24 19:00,25,448.5,448.75,443.5,445.5,271
20171201|2017-09-24 19:30,25,445.75,446.5,445.25,445.75,25
20171201|2017-09-24 20:00,25,445.75,446.25,445.5,446.25,37
20171201|2017-09-24 20:30,25,446.25,446.25,445.25,445.5,59
20171201|2017-09-24 21:00,25,445.25,445.25,445.25,445.25,3
20171201|2017-09-24 21:30,25,445.5,445.5,445.25,445.25,3
20171201|2017-09-24 22:00,25,445.25,445.25,445,445,61
20171201|2017-09-24 23:00,25,445.25,445.25,445.25,445.25,11
20171201|2017-09-24 23:30,25,445.5,445.5,445.5,445.5,13
20171201|2017-09-25 00:00,25,445.75,446,445.5,445.5,11
20171201|2017-09-25 00:30,25,445.5,445.75,445.5,445.75,4
20171201|2017-09-25 01:00,25,446,446.5,446,446.5,21
20171201|2017-09-25 01:30,25,446.5,447.5,446.5,446.75,51
20171201|2017-09-25 02:00,25,446.5,446.5,445.75,445.75,77
20171201|2017-09-25 02:30,25,446,446,446,446,5
20171201|2017-09-25 03:00,25,445.75,446.25,445.75,446,17
20171201|2017-09-25 03:30,25,446.25,446.25,446.25,446.25,1
20171201|2017-09-25 04:00,25,446.25,446.25,446,446.25,9
20171201|2017-09-25 04:30,25,446.5,446.5,446.25,446.25,115
20171201|2017-09-25 05:30,25,445.75,445.75,445.75,445.75,9
20171201|2017-09-25 06:00,25,445.75,446,445.5,445.75,14
20171201|2017-09-25 06:30,25,445.5,447.25,445.5,447.25,37
20171201|2017-09-25 07:00,25,447,447,446,446.25,129
20171201|2017-09-25 07:30,25,446.25,447,446.25,446.25,79
20171201|2017-09-25 08:30,25,446.25,450.75,446.25,450.25,2924
20171201|2017-09-25 09:00,25,450.25,452,449.25,451.5,1691
20171201|2017-09-25 09:30,25,451.25,454.25,451,454.25,2040
20171201|2017-09-25 10:00,25,454,455,452.75,454,1070
20171201|2017-09-25 10:30,25,453.75,454,450.75,451,844
20171201|2017-09-25 11:00,25,451.25,453.25,451,452.5,474
20171201|2017-09-25 11:30,25,452.5,454.25,452.5,453.75,948
20171201|2017-09-25 12:00,25,453.75,454.75,453.75,453.75,509
20171201|2017-09-25 12:30,25,453.75,455,453.5,453.5,617
20171201|2017-09-25 13:00,25,453.75,455,453.25,453.5,1947
20171201|2017-09-25 19:00,26,452.5,453.75,451.75,453.75,207
20171201|2017-09-25 19:30,26,453.75,455,453.75,455,100
20171201|2017-09-25 20:00,26,454.75,455,454.75,454.75,37
20171201|2017-09-25 20:30,26,454.75,455,454.75,455,8
20171201|2017-09-25 21:00,26,455,455,454.75,454.75,4
20171201|2017-09-25 21:30,26,455,455,455,455,31
20171201|2017-09-25 22:00,26,455.25,455.25,455.25,455.25,4
20171201|2017-09-25 22:30,26,455.5,455.5,455.25,455.5,36
20171201|2017-09-25 23:00,26,455.5,455.5,455.5,455.5,4
20171201|2017-09-25 23:30,26,455.25,455.25,455.25,455.25,3
20171201|2017-09-26 00:00,26,455,455,455,455,1
20171201|2017-09-26 01:00,26,454.75,454.75,454.5,454.75,65
20171201|2017-09-26 01:30,26,454.5,454.5,454.5,454.5,9
20171201|2017-09-26 02:00,26,454.5,454.75,453.5,453.5,51
20171201|2017-09-26 02:30,26,453.25,453.25,451.75,452,38
20171201|2017-09-26 03:00,26,451.75,452.25,451.75,452,48
20171201|2017-09-26 03:30,26,452,452.25,452,452,12
20171201|2017-09-26 04:00,26,452.5,453.25,452.5,453.25,28
20171201|2017-09-26 04:30,26,453.25,453.75,453,453.75,71
20171201|2017-09-26 05:00,26,453.5,454.5,453.5,454,27
20171201|2017-09-26 05:30,26,454.25,455,454.25,455,10
20171201|2017-09-26 06:00,26,455,455,454.5,454.5,16
20171201|2017-09-26 06:30,26,454,454,453.25,453.5,18
20171201|2017-09-26 07:00,26,453.5,455.25,453.5,455.25,160
20171201|2017-09-26 07:30,26,455.5,456.25,455.25,456,172
20171201|2017-09-26 08:30,26,456,458,454.5,457.25,3795
20171201|2017-09-26 09:00,26,457.25,460.25,457.25,458.25,1814
20171201|2017-09-26 09:30,26,458,458.25,455.5,456,1313
20171201|2017-09-26 10:00,26,456.25,457,454.25,455.25,1057
20171201|2017-09-26 10:30,26,455.25,455.75,454.25,454.75,494
20171201|2017-09-26 11:00,26,454.75,454.75,451,451,1470
20171201|2017-09-26 11:30,26,451.25,453,451.25,453,643
20171201|2017-09-26 12:00,26,452.75,455.25,452.75,454.75,875
20171201|2017-09-26 12:30,26,454.5,455,449.75,451,1657
20171201|2017-09-26 13:00,26,451,452.75,450,451,1541
20171201|2017-09-26 19:00,27,452,452.75,451.5,452,133
20171201|2017-09-26 19:30,27,452,452.25,452,452.25,11
20171201|2017-09-26 20:00,27,452,452,452,452,1
20171201|2017-09-26 20:30,27,452.5,453,452.25,452.25,26
20171201|2017-09-26 21:00,27,452.5,453,452.5,452.75,8
20171201|2017-09-26 21:30,27,452.5,452.5,452.25,452.25,8
20171201|2017-09-26 22:00,27,452.5,452.5,452.5,452.5,2
20171201|2017-09-26 22:30,27,452.25,452.25,452,452,30
20171201|2017-09-26 23:00,27,451.5,451.5,451.25,451.25,13
20171201|2017-09-26 23:30,27,451,451,450,450.75,27
20171201|2017-09-27 00:00,27,450.5,450.75,450.25,450.75,17
20171201|2017-09-27 00:30,27,450.75,450.75,450.75,450.75,3
20171201|2017-09-27 01:00,27,450.75,451.5,450.75,451.5,22
20171201|2017-09-27 01:30,27,451,451,451,451,53
20171201|2017-09-27 02:00,27,451,451,449.75,450,44
20171201|2017-09-27 02:30,27,449.75,450,449.25,449.75,23
20171201|2017-09-27 03:00,27,449.5,449.5,447.75,448,178
20171201|2017-09-27 03:30,27,447.75,449,447.25,449,220
20171201|2017-09-27 04:00,27,448,448.75,448,448.75,24
20171201|2017-09-27 04:30,27,448.75,448.75,448.25,448.75,77
20171201|2017-09-27 05:00,27,448.75,449,448.5,449,7
20171201|2017-09-27 05:30,27,448.75,448.75,448.75,448.75,10
20171201|2017-09-27 06:00,27,449,449.25,448.75,449.25,27
20171201|2017-09-27 06:30,27,449.25,450,449.25,450,123
20171201|2017-09-27 07:00,27,450,451,450,450.75,154
20171201|2017-09-27 07:30,27,451,451,450.75,450.75,17
20171201|2017-09-27 08:30,27,450.75,450.75,447,449.5,1711
20171201|2017-09-27 09:00,27,449.5,452.25,449.25,450.25,1096
20171201|2017-09-27 09:30,27,450.25,453.75,450,453.75,1116
20171201|2017-09-27 10:00,27,453.75,456,453.75,454.5,1611
20171201|2017-09-27 10:30,27,454.75,455.75,453.75,455.5,662
20171201|2017-09-27 11:00,27,455.25,457,455,455.75,1510
20171201|2017-09-27 11:30,27,456,458.5,455.5,458,1475
20171201|2017-09-27 12:00,27,457.75,459.5,457.5,458,1588
20171201|2017-09-27 12:30,27,458.25,459.5,458,458.5,544
20171201|2017-09-27 13:00,27,458.75,459.5,457.75,458.5,1835
20171201|2017-09-27 19:00,28,458.75,459,458.25,458.75,111
20171201|2017-09-27 19:30,28,458.5,458.5,458,458,33
20171201|2017-09-27 20:00,28,458,458,457.25,457.25,6
20171201|2017-09-27 20:30,28,457.25,457.5,457.25,457.5,22
20171201|2017-09-27 21:00,28,457.5,457.5,457.25,457.5,32
20171201|2017-09-27 21:30,28,457.5,457.75,457.5,457.75,14
20171201|2017-09-27 22:00,28,457.25,457.25,457.25,457.25,2
20171201|2017-09-27 22:30,28,457.5,457.5,457.25,457.25,46
20171201|2017-09-27 23:30,28,457.25,457.25,457.25,457.25,1
20171201|2017-09-28 00:30,28,457,457.25,457,457,26
20171201|2017-09-28 01:00,28,457,457,457,457,81
20171201|2017-09-28 01:30,28,456.75,456.75,456.25,456.5,50
20171201|2017-09-28 02:00,28,456.5,456.75,456,456.25,35
20171201|2017-09-28 02:30,28,456.25,457,456.25,456.75,24
20171201|2017-09-28 03:00,28,457,457.25,457,457,12
20171201|2017-09-28 03:30,28,457,457,456.5,457,17
20171201|2017-09-28 04:00,28,457.25,458,457,458,97
20171201|2017-09-28 04:30,28,457.75,458,457.75,457.75,28
20171201|2017-09-28 05:00,28,457.75,457.75,457.25,457.25,137
20171201|2017-09-28 05:30,28,457.25,457.5,457.25,457.25,28
20171201|2017-09-28 06:00,28,457.5,457.5,456.5,456.75,33
20171201|2017-09-28 06:30,28,456.75,457,456.75,457,54
20171201|2017-09-28 07:00,28,457,457.25,456.25,456.5,49
20171201|2017-09-28 07:30,28,456.25,457.25,456,456.5,57
20171201|2017-09-28 08:30,28,456.75,457,453,453,1613
20171201|2017-09-28 09:00,28,453,455,452.75,453.75,947
20171201|2017-09-28 09:30,28,453.75,454,451.25,451.75,1042
20171201|2017-09-28 10:00,28,451.75,454.5,451.25,454.5,730
20171201|2017-09-28 10:30,28,454.75,454.75,453,453.5,363
20171201|2017-09-28 11:00,28,453.5,454,453,453.75,388
20171201|2017-09-28 11:30,28,454,455.5,453.75,455.25,667
20171201|2017-09-28 12:00,28,455.25,455.25,454.25,454.75,361
20171201|2017-09-28 12:30,28,454.5,455,453,453.25,535
20171201|2017-09-28 13:00,28,453.25,454,451.5,453.5,1649
20171201|2017-09-28 19:00,29,453,454,451.5,452.25,106
20171201|2017-09-28 19:30,29,452.25,452.25,452.25,452.25,2
20171201|2017-09-28 20:00,29,452,452,451.75,452,6
20171201|2017-09-28 20:30,29,451.75,451.75,451.75,451.75,3
20171201|2017-09-28 21:00,29,451.75,451.75,451.5,451.5,45
20171201|2017-09-28 21:30,29,451.5,451.5,451.25,451.25,14
20171201|2017-09-28 22:00,29,451,451,450.5,450.75,5
20171201|2017-09-28 22:30,29,450.5,450.75,450.5,450.75,3
20171201|2017-09-28 23:00,29,451,451.5,451,451.5,48
20171201|2017-09-28 23:30,29,451.5,451.5,451.5,451.5,12
20171201|2017-09-29 00:30,29,451.25,451.25,451.25,451.25,12
20171201|2017-09-29 01:00,29,451,451,451,451,12
20171201|2017-09-29 01:30,29,450.75,451,450.75,451,32
20171201|2017-09-29 02:00,29,450.75,450.75,450.5,450.5,16
20171201|2017-09-29 02:30,29,450.5,450.75,450.5,450.75,15
20171201|2017-09-29 03:00,29,450.75,450.75,450.75,450.75,6
20171201|2017-09-29 03:30,29,451,451,450.75,450.75,3
20171201|2017-09-29 04:00,29,450.75,451.75,450.75,450.75,68
20171201|2017-09-29 04:30,29,451,451,451,451,53
20171201|2017-09-29 05:00,29,451,451,451,451,5
20171201|2017-09-29 05:30,29,451,451,451,451,23
20171201|2017-09-29 06:00,29,451.25,451.5,451.25,451.5,15
20171201|2017-09-29 06:30,29,451.5,452.5,451.5,452.5,33
20171201|2017-09-29 07:00,29,452.5,453,452,452,54
20171201|2017-09-29 07:30,29,452.25,452.5,452.25,452.5,7
20171201|2017-09-29 08:30,29,452,455.75,452,455.25,1705
20171201|2017-09-29 09:00,29,455.5,456.75,453.75,454.25,1156
20171201|2017-09-29 09:30,29,454.25,454.25,451.25,452,727
20171201|2017-09-29 10:00,29,452,452.25,449.75,451,830
20171201|2017-09-29 10:30,29,451,452.75,450.5,450.5,1049
20171201|2017-09-29 11:00,29,450.75,452.75,443.75,448.25,4092
20171201|2017-09-29 11:30,29,448,449.75,447,448.5,1066
20171201|2017-09-29 12:00,29,448.5,448.5,447,447,1598
20171201|2017-09-29 12:30,29,447,447,443,444.25,2708
20171201|2017-09-29 13:00,29,444,444.75,441.75,444,4266
20171201|2017-10-01 19:00,2,440.25,443.5,440,441.75,881
20171201|2017-10-01 19:30,2,442,442,441.5,441.75,25
20171201|2017-10-01 20:00,2,441.5,441.75,441.25,441.5,18
20171201|2017-10-01 20:30,2,441.75,442,441.5,441.5,30
20171201|2017-10-01 21:00,2,441.25,441.5,441,441.25,122
20171201|2017-10-01 21:30,2,441.5,441.75,441.5,441.5,12
20171201|2017-10-01 22:00,2,441.5,441.5,441.25,441.25,16
20171201|2017-10-01 22:30,2,441,441,441,441,16
20171201|2017-10-01 23:00,2,441,441,441,441,1
20171201|2017-10-01 23:30,2,441.25,441.25,440.75,440.75,79
20171201|2017-10-02 00:00,2,441,441,441,441,45
20171201|2017-10-02 00:30,2,440.75,440.75,440.5,440.5,16
20171201|2017-10-02 01:00,2,440.75,441,440.25,440.25,146
20171201|2017-10-02 01:30,2,440.25,441,440.25,440.75,78
20171201|2017-10-02 02:00,2,441,441,440.5,440.5,82
20171201|2017-10-02 02:30,2,440.25,440.25,439.75,439.75,75
20171201|2017-10-02 03:00,2,439.75,440,439.75,440,17
20171201|2017-10-02 03:30,2,439.75,439.75,438.75,438.75,86
20171201|2017-10-02 04:00,2,438.75,438.75,438.5,438.75,95
20171201|2017-10-02 04:30,2,438.5,439.5,438.5,438.75,43
20171201|2017-10-02 05:00,2,438.5,438.75,438,438.75,108
20171201|2017-10-02 05:30,2,438.5,438.75,438,438,22
20171201|2017-10-02 06:00,2,438,438,437.5,438,37
20171201|2017-10-02 06:30,2,437.75,437.75,436.75,437.5,66
20171201|2017-10-02 07:00,2,437.5,438,437.5,438,88
20171201|2017-10-02 07:30,2,437.75,437.75,437.25,437.25,84
20171201|2017-10-02 08:30,2,437.75,438.25,434.5,437,4048
20171201|2017-10-02 09:00,2,437.25,437.25,432.75,433.75,2542
20171201|2017-10-02 09:30,2,433.75,435.75,433.5,435,1117
20171201|2017-10-02 10:00,2,435.25,436.25,433.25,435.25,1469
20171201|2017-10-02 10:30,2,435.25,437,434.75,436,1200
20171201|2017-10-02 11:00,2,436,438,435.5,437.25,1145
20171201|2017-10-02 11:30,2,437.5,439,436.75,439,798
20171201|2017-10-02 12:00,2,439,439.25,438.25,438.25,711
20171201|2017-10-02 12:30,2,438,438.5,436.75,437.75,876
20171201|2017-10-02 13:00,2,438,440,437.25,439.5,2044
20171201|2017-10-02 19:00,3,439.25,439.25,438.25,438.5,56
20171201|2017-10-02 19:30,3,438.5,438.75,438.25,438.25,21
20171201|2017-10-02 20:00,3,438.5,438.75,438.25,438.25,7
20171201|2017-10-02 20:30,3,438.5,438.75,438.25,438.75,42
20171201|2017-10-02 21:30,3,438.75,438.75,438.75,438.75,13
20171201|2017-10-02 22:00,3,438.75,439.5,438.75,439.5,50
20171201|2017-10-02 22:30,3,439.75,439.75,439.75,439.75,1
20171201|2017-10-02 23:00,3,439.75,439.75,439.75,439.75,10
20171201|2017-10-02 23:30,3,440,440,439.75,439.75,4
20171201|2017-10-03 00:00,3,440,440.25,440,440,45
20171201|2017-10-03 00:30,3,440.25,440.25,440.25,440.25,43
20171201|2017-10-03 01:30,3,440.25,440.25,440.25,440.25,3
20171201|2017-10-03 02:00,3,440,440,438.25,439.25,110
20171201|2017-10-03 02:30,3,439.25,439.5,439.25,439.25,17
20171201|2017-10-03 03:00,3,439,439.25,438.5,439,28
20171201|2017-10-03 03:30,3,439,439,438.5,439,18
20171201|2017-10-03 04:00,3,438.75,439.25,438.75,439.25,50
20171201|2017-10-03 04:30,3,439,439.25,439,439,15
20171201|2017-10-03 05:00,3,439.25,439.75,439.25,439.75,17
20171201|2017-10-03 05:30,3,439.75,439.75,439.75,439.75,4
20171201|2017-10-03 06:00,3,439.5,439.75,439.5,439.5,47
20171201|2017-10-03 06:30,3,439.75,440.75,439.75,440.75,46
20171201|2017-10-03 07:00,3,440.75,441.5,440.75,440.75,191
20171201|2017-10-03 07:30,3,440.5,441,440,440.25,42
20171201|2017-10-03 08:30,3,440.75,444.25,439.25,443,2885
20171201|2017-10-03 09:00,3,443,444.75,443,443.75,970
20171201|2017-10-03 09:30,3,443.75,443.75,441.5,441.75,2034
20171201|2017-10-03 10:00,3,441.75,442.5,439.75,440,1299
20171201|2017-10-03 10:30,3,440,442,439.75,441.75,1478
20171201|2017-10-03 11:00,3,442,442.25,440.25,441,1644
20171201|2017-10-03 11:30,3,441,441.5,439,439.75,2678
20171201|2017-10-03 12:00,3,440,442.5,439.5,442,1584
20171201|2017-10-03 12:30,3,442,443.5,442,443.25,1730
20171201|2017-10-03 13:00,3,443.5,444,441.25,442.5,2240
20171201|2017-10-03 19:00,4,442.5,443.25,442,442.25,224
20171201|2017-10-03 19:30,4,442.25,443,442,442.5,36
20171201|2017-10-03 20:00,4,442.5,442.75,442,442.25,18
20171201|2017-10-03 20:30,4,442.75,443.25,442.75,443,24
20171201|2017-10-03 21:30,4,442.5,442.5,442.5,442.5,86
20171201|2017-10-03 22:00,4,442.5,443,442.5,442.75,46
20171201|2017-10-03 23:00,4,442.5,442.5,442.5,442.5,52
20171201|2017-10-04 00:00,4,442.5,442.5,442,442,112
20171201|2017-10-04 01:00,4,442,442,442,442,4
20171201|2017-10-04 01:30,4,441.75,441.75,441.25,441.25,46
20171201|2017-10-04 02:00,4,441.25,441.25,441,441,22
20171201|2017-10-04 02:30,4,440.75,440.75,440.5,440.5,16
20171201|2017-10-04 03:00,4,440.75,441.25,440.75,441.25,38
20171201|2017-10-04 03:30,4,441.25,441.25,441.25,441.25,2
20171201|2017-10-04 04:00,4,441.25,441.25,441.25,441.25,24
20171201|2017-10-04 04:30,4,441.25,442,441.25,441.75,304
20171201|2017-10-04 05:00,4,442,442.25,441.75,442.25,18
20171201|2017-10-04 05:30,4,442.25,443,442.25,443,170
20171201|2017-10-04 06:00,4,442.75,443,442.5,442.5,134
20171201|2017-10-04 06:30,4,442,442,441,441,46
20171201|2017-10-04 07:00,4,441,441,440,440,238
20171201|2017-10-04 07:30,4,440,440.5,440,440.5,104
20171201|2017-10-04 08:30,4,440.25,442.25,439,442.25,2408
20171201|2017-10-04 09:00,4,442.25,442.5,438,438.75,2456
20171201|2017-10-04 09:30,4,438.5,438.75,437.75,438.25,1475
20171201|2017-10-04 10:00,4,438,438,436,436.25,2160
20171201|2017-10-04 10:30,4,436.25,437.25,435.75,437.25,1560
20171201|2017-10-04 11:00,4,437.25,438.75,436.5,437,1536
20171201|2017-10-04 11:30,4,436.75,438.25,436.5,438.25,852
20171201|2017-10-04 12:00,4,438.25,438.75,437.75,438,892
20171201|2017-10-04 12:30,4,437.75,438.5,437,437.25,924
20171201|2017-10-04 13:00,4,437.25,438,435.5,435.75,3010
20171201|2017-10-04 19:00,5,436.75,436.75,435.5,436.5,232
20171201|2017-10-04 19:30,5,436.5,436.75,436.25,436.75,70
20171201|2017-10-04 20:00,5,436.5,436.5,436,436.25,16
20171201|2017-10-04 20:30,5,436.25,436.25,436,436,22
20171201|2017-10-04 21:00,5,436,437.25,435.75,437.25,114
20171201|2017-10-04 21:30,5,437.25,437.25,437,437,18
20171201|2017-10-04 22:00,5,437.25,437.25,437.25,437.25,6
20171201|2017-10-04 23:00,5,437,437,436.75,436.75,8
20171201|2017-10-04 23:30,5,436.75,436.75,436.75,436.75,6
20171201|2017-10-05 00:00,5,437,437,437,437,30
20171201|2017-10-05 00:30,5,437,437,437,437,16
20171201|2017-10-05 01:00,5,437,437,436.75,436.75,74
20171201|2017-10-05 01:30,5,436.75,436.75,436.75,436.75,8
20171201|2017-10-05 02:00,5,436.75,437,436.75,437,82
20171201|2017-10-05 02:30,5,436.75,437,436.5,436.5,58
20171201|2017-10-05 03:00,5,437,437,437,437,12
20171201|2017-10-05 03:30,5,437,437,436.25,437,198
20171201|2017-10-05 04:00,5,437.25,437.25,436.5,436.75,88
20171201|2017-10-05 04:30,5,437,437,436,436,88
20171201|2017-10-05 05:00,5,436,436.25,436,436.25,22
20171201|2017-10-05 05:30,5,436.25,436.25,436.25,436.25,12
20171201|2017-10-05 06:00,5,436,436,435.75,435.75,38
20171201|2017-10-05 06:30,5,435.75,436,435.5,436,26
20171201|2017-10-05 07:00,5,435.75,436.25,435.5,436.25,78
20171201|2017-10-05 07:30,5,436.25,438,436,437.75,264
20171201|2017-10-05 08:30,5,437.5,437.5,432,433,5398
20171201|2017-10-05 09:00,5,432.75,433.25,432,433.25,2132
20171201|2017-10-05 09:30,5,433.25,434.25,432.5,434.25,1735
20171201|2017-10-05 10:00,5,434.25,434.5,432.75,434.5,1422
20171201|2017-10-05 10:30,5,434.25,435.5,434,434.75,1503
20171201|2017-10-05 11:00,5,434.75,435.75,434.5,435,1703
20171201|2017-10-05 11:30,5,435,435.75,434,434.75,830
20171201|2017-10-05 12:00,5,435,437.25,434.5,436.25,773
20171201|2017-10-05 12:30,5,436.5,437.25,434.5,435,773
20171201|2017-10-05 13:00,5,435,435.25,433.25,434.5,1796
20171201|2017-10-06 09:30,6,434.75,435,434.5,434.75,56
20171201|2017-10-06 10:00,6,435,435,433.75,435,500
20171201|2017-10-06 10:30,6,435,436.75,434.5,436.75,588
20171201|2017-10-06 11:00,6,436.5,437.25,435.5,436.25,513
20171201|2017-10-06 11:30,6,436,436.75,435.5,435.5,833
20171201|2017-10-06 12:00,6,435.75,435.75,434.5,434.75,492
20171201|2017-10-06 12:30,6,434.75,435.75,434.25,435.5,597
20171201|2017-10-06 13:00,6,435.75,437.5,433.5,436.25,1725
20171201|2017-10-08 19:00,9,436.5,438.75,436.5,437.75,312
20171201|2017-10-08 19:30,9,438.25,439,438.25,438.75,44
20171201|2017-10-08 20:00,9,438.75,438.75,438.25,438.25,41
20171201|2017-10-08 20:30,9,438.5,438.5,437.5,437.5,42
20171201|2017-10-08 21:00,9,437.75,438.5,437.75,438.5,27
20171201|2017-10-08 21:30,9,437.75,437.75,437.75,437.75,2
20171201|2017-10-08 22:30,9,437.5,437.5,437.5,437.5,4
20171201|2017-10-08 23:00,9,437,437.25,437,437.25,10
20171201|2017-10-09 00:00,9,437,437,437,437,4
20171201|2017-10-09 00:30,9,436.5,436.5,436.5,436.5,1
20171201|2017-10-09 01:00,9,437,437.25,437,437,7
20171201|2017-10-09 01:30,9,436,436,435.5,435.75,24
20171201|2017-10-09 02:00,9,435.5,435.5,434.75,435,4
20171201|2017-10-09 02:30,9,434.75,435.25,434.5,435.25,49
20171201|2017-10-09 03:00,9,434.75,434.75,434.5,434.75,14
20171201|2017-10-09 03:30,9,435,435,435,435,10
20171201|2017-10-09 04:00,9,435,435,434.5,434.5,30
20171201|2017-10-09 04:30,9,434.5,434.75,434.25,434.25,112
20171201|2017-10-09 05:00,9,434.25,434.25,433.75,434,40
20171201|2017-10-09 05:30,9,433.75,433.75,433.75,433.75,3
20171201|2017-10-09 06:00,9,433.5,433.75,433.5,433.75,57
20171201|2017-10-09 06:30,9,434,435,434,435,108
20171201|2017-10-09 07:00,9,434.75,434.75,434.5,434.5,19
20171201|2017-10-09 07:30,9,434.5,435,434.25,434.75,39
20171201|2017-10-09 08:30,9,434.75,435,431.75,432,1769
20171201|2017-10-09 09:00,9,432.25,433.5,431,431.5,1203
20171201|2017-10-09 09:30,9,431.75,432.5,431.25,432,584
20171201|2017-10-09 10:00,9,431.75,432,431,431.75,742
20171201|2017-10-09 10:30,9,431.5,431.5,431,431.5,488
20171201|2017-10-09 11:00,9,431.25,431.5,430.75,431,1061
20171201|2017-10-09 11:30,9,431.25,431.5,430.5,431,660
20171201|2017-10-09 12:00,9,431.25,431.25,430.25,431,930
20171201|2017-10-09 12:30,9,431,431,430,430.25,1116
20171201|2017-10-09 13:00,9,430.25,431.25,430,430.5,2160
20171201|2017-10-09 19:00,10,431,431.25,430.75,431,162
20171201|2017-10-09 19:30,10,431,431,430.5,430.5,103
20171201|2017-10-09 20:00,10,430.5,431,430.5,431,74
20171201|2017-10-09 20:30,10,430.75,430.75,430.5,430.5,41
20171201|2017-10-09 21:00,10,430.5,430.5,430.25,430.5,13
20171201|2017-10-09 22:30,10,430.25,430.25,430.25,430.25,2
20171201|2017-10-09 23:00,10,430.5,430.75,430.5,430.75,16
20171201|2017-10-09 23:30,10,431,431.25,431,431.25,9
20171201|2017-10-10 00:30,10,431.25,431.25,431.25,431.25,3
20171201|2017-10-10 01:00,10,431.5,431.5,431,431,11
20171201|2017-10-10 01:30,10,431,431,431,431,3
20171201|2017-10-10 02:00,10,430.75,430.75,430,430,75
20171201|2017-10-10 02:30,10,429.75,430.25,429.25,429.5,105
20171201|2017-10-10 03:00,10,429.5,430.25,429.5,429.75,57
20171201|2017-10-10 03:30,10,429.5,429.5,429.5,429.5,2
20171201|2017-10-10 04:00,10,429.5,430,429.25,429.75,138
20171201|2017-10-10 04:30,10,429.75,429.75,429.5,429.75,21
20171201|2017-10-10 05:00,10,429.5,429.5,429,429.25,82
20171201|2017-10-10 05:30,10,429.5,429.5,429.5,429.5,5
20171201|2017-10-10 06:00,10,429.75,429.75,429.5,429.5,7
20171201|2017-10-10 06:30,10,429.5,429.5,429.5,429.5,6
20171201|2017-10-10 07:00,10,429.75,430.5,429.75,430.5,113
20171201|2017-10-10 07:30,10,430,430.5,430,430.5,94
20171201|2017-10-10 08:30,10,430.5,435.5,429.5,434.75,2508
20171201|2017-10-10 09:00,10,434.75,434.75,433.5,434,861
20171201|2017-10-10 09:30,10,434,434,432.25,432.25,700
20171201|2017-10-10 10:00,10,432.5,432.75,431.25,432,729
20171201|2017-10-10 10:30,10,431.75,432.25,430.5,432.25,710
20171201|2017-10-10 11:00,10,432,432.25,431,432,359
20171201|2017-10-10 11:30,10,431.75,432,430.75,431.5,686
20171201|2017-10-10 12:00,10,431.75,431.75,431,431.25,385
20171201|2017-10-10 12:30,10,431,431.25,430,430.25,1013
20171201|2017-10-10 13:00,10,430.25,432,430.25,431.5,1466
20171201|2017-10-10 19:00,11,431.25,431.75,430,431.25,65
20171201|2017-10-10 19:30,11,431.25,431.25,430.75,430.75,23
20171201|2017-10-10 20:00,11,430.5,430.5,430.5,430.5,3
20171201|2017-10-10 20:30,11,430.5,431,430.25,431,8
20171201|2017-10-10 21:00,11,431,431.25,431,431.25,8
20171201|2017-10-10 21:30,11,430.25,430.25,430.25,430.25,1
20171201|2017-10-10 22:00,11,430.25,430.5,430.25,430.5,3
20171201|2017-10-10 22:30,11,430.75,430.75,430.75,430.75,8
20171201|2017-10-10 23:30,11,430.25,430.5,430.25,430.25,4
20171201|2017-10-11 01:00,11,430,430,430,430,63
20171201|2017-10-11 01:30,11,429.75,429.75,428.5,428.75,60
20171201|2017-10-11 02:00,11,429,429,428.75,428.75,64
20171201|2017-10-11 02:30,11,429,429,428.5,428.75,36
20171201|2017-10-11 03:00,11,428.75,428.75,428,428.25,216
20171201|2017-10-11 03:30,11,428.5,428.5,428.25,428.5,12
20171201|2017-10-11 04:00,11,428.25,428.25,428.25,428.25,118
20171201|2017-10-11 04:30,11,428.5,428.5,428,428,32
20171201|2017-10-11 05:00,11,428,428.75,428,428.25,44
20171201|2017-10-11 05:30,11,428.25,428.75,428.25,428.5,69
20171201|2017-10-11 06:00,11,428.25,428.25,428,428.25,64
20171201|2017-10-11 06:30,11,428.25,428.5,428,428.5,65
20171201|2017-10-11 07:00,11,428.25,428.5,428,428.5,55
20171201|2017-10-11 07:30,11,428.25,428.5,428,428.25,73
20171201|2017-10-11 08:30,11,428.75,428.75,427,427.5,1690
20171201|2017-10-11 09:00,11,427.5,427.5,425.75,426,1266
20171201|2017-10-11 09:30,11,425.75,427.25,425.5,426,1539
20171201|2017-10-11 10:00,11,425.75,428.5,425.5,427.25,1293
20171201|2017-10-11 10:30,11,427,428,426.75,427.5,743
20171201|2017-10-11 11:00,11,427.5,431,427.25,430.75,1322
20171201|2017-10-11 11:30,11,430.75,430.75,429,429.75,1046
20171201|2017-10-11 12:00,11,430,431,429.75,430,671
20171201|2017-10-11 12:30,11,430.25,430.25,427.25,427.75,949
20171201|2017-10-11 13:00,11,427.75,429,427.25,428.25,1447
20171201|2017-10-11 19:00,12,428,429.5,426.25,428.75,135
20171201|2017-10-11 19:30,12,429.5,430,429.5,429.5,31
20171201|2017-10-11 20:00,12,429.5,429.5,429.5,429.5,2
20171201|2017-10-11 20:30,12,429.5,429.75,429.5,429.5,14
20171201|2017-10-11 21:00,12,429.75,429.75,429.75,429.75,2
20171201|2017-10-11 21:30,12,429.75,429.75,429.75,429.75,1
20171201|2017-10-11 22:00,12,429.75,429.75,429.5,429.5,6
20171201|2017-10-11 23:30,12,429.75,429.75,429.75,429.75,1
20171201|2017-10-12 01:30,12,429.5,429.5,429.5,429.5,1
20171201|2017-10-12 02:00,12,429.5,429.5,429.25,429.5,23
20171201|2017-10-12 02:30,12,429.5,431.25,429.5,431.25,134
20171201|2017-10-12 03:00,12,431,431,430.5,430.5,32
20171201|2017-10-12 03:30,12,430.5,430.5,430.5,430.5,47
20171201|2017-10-12 04:00,12,430.5,431,430.5,430.5,42
20171201|2017-10-12 04:30,12,430.5,430.5,430,430,8
20171201|2017-10-12 05:00,12,430.25,430.25,430,430,14
20171201|2017-10-12 05:30,12,430,430,430,430,29
20171201|2017-10-12 06:00,12,429.75,429.75,429.5,429.75,59
20171201|2017-10-12 06:30,12,429.75,429.75,429.5,429.5,5
20171201|2017-10-12 07:00,12,429.5,429.5,429.5,429.5,31
20171201|2017-10-12 07:30,12,429.5,429.5,429,429.5,51
20171201|2017-10-12 08:30,12,428,428.75,425,425.25,1983
20171201|2017-10-12 09:00,12,425.25,425.75,424.75,424.75,853
20171201|2017-10-12 09:30,12,424.75,425,424,424.25,1567
20171201|2017-10-12 10:00,12,424,425,424,424.5,932
20171201|2017-10-12 10:30,12,424.5,424.75,423,423.25,1459
20171201|2017-10-12 11:00,12,423.5,433.25,422.5,430.25,4465
20171201|2017-10-12 11:30,12,430.25,432,428.25,428.5,2156
20171201|2017-10-12 12:00,12,428.5,429.25,426.75,427.5,1140
20171201|2017-10-12 12:30,12,427.25,427.5,426.25,426.75,1296
20171201|2017-10-12 13:00,12,426.75,427.25,425.75,426.75,1648
20171201|2017-10-12 19:00,13,426.5,427.5,426.5,427,173
20171201|2017-10-12 19:30,13,427,427,426.75,426.75,14
20171201|2017-10-12 20:00,13,426.75,427.25,426.5,426.75,72
20171201|2017-10-12 20:30,13,426.75,427,426.75,427,18
20171201|2017-10-12 21:00,13,427.25,427.25,427,427,13
20171201|2017-10-12 21:30,13,427.25,427.25,426.75,426.75,70
20171201|2017-10-12 22:00,13,427,427.5,427,427.5,19
20171201|2017-10-12 22:30,13,427.75,428,427.75,428,18
20171201|2017-10-12 23:00,13,428.25,428.25,428.25,428.25,3
20171201|2017-10-12 23:30,13,428.25,428.25,428.25,428.25,1
20171201|2017-10-13 00:00,13,428.5,428.5,428.5,428.5,2
20171201|2017-10-13 00:30,13,428.5,428.5,428.5,428.5,5
20171201|2017-10-13 01:00,13,428.5,428.75,428.5,428.75,4
20171201|2017-10-13 01:30,13,428.5,428.5,427.5,427.5,90
20171201|2017-10-13 02:00,13,427.25,427.25,426.75,426.75,86
20171201|2017-10-13 02:30,13,427,427.25,426.5,427.25,141
20171201|2017-10-13 03:00,13,427.25,427.5,427,427.5,64
20171201|2017-10-13 03:30,13,427.25,427.5,427.25,427.5,16
20171201|2017-10-13 04:00,13,427.25,427.25,426.25,427.25,118
20171201|2017-10-13 04:30,13,427.25,427.25,426.25,426.25,61
20171201|2017-10-13 05:00,13,426.25,426.75,426,426.5,149
20171201|2017-10-13 05:30,13,426.25,426.75,426.25,426.75,8
20171201|2017-10-13 06:00,13,427,427.25,427,427,20
20171201|2017-10-13 06:30,13,427,427,427,427,10
20171201|2017-10-13 07:00,13,426.75,427.25,426.75,427.25,7
20171201|2017-10-13 07:30,13,427.25,428,427.25,427.5,187
20171201|2017-10-13 08:30,13,427.5,430.5,426.5,430,1693
20171201|2017-10-13 09:00,13,430.25,431,429.25,430.25,1048
20171201|2017-10-13 09:30,13,430.5,430.5,429,429,802
20171201|2017-10-13 10:00,13,429.25,429.75,428.75,429.5,735
20171201|2017-10-13 10:30,13,429.25,430,428.75,429.75,370
20171201|2017-10-13 11:00,13,430,432,429.75,432,1059
20171201|2017-10-13 11:30,13,432,432,431,431,513
20171201|2017-10-13 12:00,13,431.25,432,430.75,431.75,518
20171201|2017-10-13 12:30,13,431.75,433.75,431.25,433.25,1126
20171201|2017-10-13 13:00,13,433.25,437,433,436,3196
20171201|2017-10-15 19:00,16,436,438.25,434.25,437.75,261
20171201|2017-10-15 19:30,16,437.25,437.5,437,437.25,23
20171201|2017-10-15 20:00,16,437.5,437.5,437.5,437.5,1
20171201|2017-10-15 20:30,16,436.5,436.5,436.5,436.5,38
20171201|2017-10-15 21:00,16,436.25,436.75,436.25,436.5,11
20171201|2017-10-15 21:30,16,436,437,436,437,14
20171201|2017-10-15 22:00,16,436.75,436.75,436.5,436.5,4
20171201|2017-10-15 22:30,16,436.25,436.25,436,436,3
20171201|2017-10-15 23:30,16,436,436,435.75,436,8
20171201|2017-10-16 00:00,16,436,436,436,436,9
20171201|2017-10-16 00:30,16,435.75,435.75,435.75,435.75,2
20171201|2017-10-16 01:00,16,435.75,435.75,435.75,435.75,15
20171201|2017-10-16 01:30,16,435.75,436.25,435.5,435.75,35
20171201|2017-10-16 02:00,16,436,436.75,436,436.75,27
20171201|2017-10-16 02:30,16,436.25,436.25,436,436,48
20171201|2017-10-16 03:00,16,435.5,436.25,435.5,436.25,10
20171201|2017-10-16 03:30,16,436.25,436.5,436.25,436.5,14
20171201|2017-10-16 04:00,16,436.75,437,436.5,436.75,40
20171201|2017-10-16 04:30,16,437,437,436.5,437,77
20171201|2017-10-16 05:00,16,436.5,436.5,436.5,436.5,6
20171201|2017-10-16 05:30,16,436.5,436.5,436.5,436.5,14
20171201|2017-10-16 06:00,16,437,437,436.75,437,32
20171201|2017-10-16 06:30,16,437.25,437.5,437,437.25,36
20171201|2017-10-16 07:00,16,437,438.25,437,437.75,31
20171201|2017-10-16 07:30,16,438,438.25,438,438,144
20171201|2017-10-16 08:30,16,438,440.75,437.5,439,3045
20171201|2017-10-16 09:00,16,439,439,434.25,434.5,1646
20171201|2017-10-16 09:30,16,434.5,435.25,433.5,434.5,862
20171201|2017-10-16 10:00,16,434.75,435.5,434.25,434.75,742
20171201|2017-10-16 10:30,16,434.75,436.5,434.25,435.25,656
20171201|2017-10-16 11:00,16,435.25,435.25,434,435,581
20171201|2017-10-16 11:30,16,435,435.5,433.75,434,441
20171201|2017-10-16 12:00,16,434.25,434.25,432.5,433.25,520
20171201|2017-10-16 12:30,16,433.25,433.75,432.5,433.25,400
20171201|2017-10-16 13:00,16,433.5,434.25,432.5,433,1593
20171201|2017-10-16 19:00,17,434,434,433.25,433.5,110
20171201|2017-10-16 19:30,17,433.5,433.5,433.25,433.5,5
20171201|2017-10-16 20:00,17,433.5,433.75,433.5,433.5,14
20171201|2017-10-16 20:30,17,433.5,433.5,433.5,433.5,2
20171201|2017-10-16 21:00,17,433.75,433.75,433.5,433.75,13
20171201|2017-10-16 21:30,17,433.75,434.25,433.75,434.25,16
20171201|2017-10-16 22:00,17,434.25,434.75,434.25,434.75,18
20171201|2017-10-16 22:30,17,434.75,434.75,434.5,434.5,24
20171201|2017-10-16 23:00,17,434.5,434.5,434.5,434.5,2
20171201|2017-10-16 23:30,17,434.5,435,434.5,435,21
20171201|2017-10-17 00:00,17,435.25,435.25,435.25,435.25,6
20171201|2017-10-17 00:30,17,435.25,435.25,435.25,435.25,2
20171201|2017-10-17 01:00,17,435.25,435.25,434.25,434.25,64
20171201|2017-10-17 01:30,17,434.25,434.5,434.25,434.5,6
20171201|2017-10-17 02:00,17,434.25,434.5,434.25,434.5,55
20171201|2017-10-17 02:30,17,434.25,434.25,434,434,20
20171201|2017-10-17 03:00,17,434.25,434.25,434,434,23
20171201|2017-10-17 03:30,17,433.75,434,433.75,433.75,9
20171201|2017-10-17 04:00,17,434,434.25,434,434.25,15
20171201|2017-10-17 04:30,17,434.25,434.25,433.25,433.5,24
20171201|2017-10-17 05:00,17,433.5,433.5,433.5,433.5,5
20171201|2017-10-17 05:30,17,433.25,433.25,433,433.25,8
20171201|2017-10-17 06:00,17,433.25,433.25,433,433,15
20171201|2017-10-17 06:30,17,433,433,433,433,5
20171201|2017-10-17 07:00,17,433,433.25,433,433.25,11
20171201|2017-10-17 07:30,17,433,433.25,432.75,433.25,28
20171201|2017-10-17 08:30,17,433.75,436.25,432.75,435.25,1187
20171201|2017-10-17 09:00,17,435.25,437,435,436.5,706
20171201|2017-10-17 09:30,17,436.5,436.75,434.25,434.5,708
20171201|2017-10-17 10:00,17,434.25,434.75,432.5,433.25,670
20171201|2017-10-17 10:30,17,433.25,433.75,432.5,433,615
20171201|2017-10-17 11:00,17,432.75,433,431.5,432.25,674
20171201|2017-10-17 11:30,17,432,432.25,431.75,432,378
20171201|2017-10-17 12:00,17,432.25,432.25,431.75,431.75,167
20171201|2017-10-17 12:30,17,432,432.5,431.5,432.5,867
20171201|2017-10-17 13:00,17,432.25,433.75,432.25,433.5,1238
20171201|2017-10-17 19:00,18,433,433.5,432.75,432.75,73
20171201|2017-10-17 19:30,18,432.75,433.25,432.5,432.5,50
20171201|2017-10-17 20:00,18,432.25,432.25,432.25,432.25,5
20171201|2017-10-17 21:00,18,432.5,432.5,432.25,432.25,13
20171201|2017-10-17 22:00,18,432.25,432.25,432.25,432.25,2
20171201|2017-10-17 22:30,18,432,432,431.75,431.75,10
20171201|2017-10-17 23:00,18,431.75,431.75,431.75,431.75,2
20171201|2017-10-18 00:30,18,431.75,431.75,431.75,431.75,7
20171201|2017-10-18 01:00,18,431.75,431.75,431.5,431.75,28
20171201|2017-10-18 01:30,18,431.75,431.75,431.75,431.75,2
20171201|2017-10-18 02:00,18,431.5,432,431.5,431.75,28
20171201|2017-10-18 02:30,18,431.75,431.75,431.75,431.75,1
20171201|2017-10-18 03:00,18,431.75,431.75,431.75,431.75,3
20171201|2017-10-18 03:30,18,431.5,431.5,431.5,431.5,17
20171201|2017-10-18 04:00,18,431.5,431.5,431,431,85
20171201|2017-10-18 04:30,18,431.25,431.25,431.25,431.25,1
20171201|2017-10-18 05:00,18,431,431,431,431,50
20171201|2017-10-18 05:30,18,431,431.25,430.5,431.25,149
20171201|2017-10-18 06:00,18,431,431,430.5,430.5,10
20171201|2017-10-18 06:30,18,430.5,430.75,430.5,430.75,12
20171201|2017-10-18 07:00,18,430.5,431.25,430.25,431,161
20171201|2017-10-18 07:30,18,430.75,431.25,430.75,431,86
20171201|2017-10-18 08:30,18,431,432.25,429.5,429.75,1995
20171201|2017-10-18 09:00,18,430,430.5,429.25,430.25,818
20171201|2017-10-18 09:30,18,430.5,430.75,429.75,430.5,686
20171201|2017-10-18 10:00,18,430.5,430.75,429,429.25,791
20171201|2017-10-18 10:30,18,429.5,429.75,428,428.25,678
20171201|2017-10-18 11:00,18,428.25,429,427.25,427.75,1274
20171201|2017-10-18 11:30,18,427.75,428.25,427,428.25,850
20171201|2017-10-18 12:00,18,428.25,428.5,427.5,428.25,483
20171201|2017-10-18 12:30,18,428.5,428.5,427.75,427.75,368
20171201|2017-10-18 13:00,18,428,428.5,427.5,428,1416
20171201|2017-10-18 19:00,19,428.75,428.75,427.25,428.5,40
20171201|2017-10-18 19:30,19,428.5,428.75,428.5,428.75,32
20171201|2017-10-18 20:00,19,428.75,429.25,428.5,428.75,31
20171201|2017-10-18 20:30,19,428.25,428.5,428.25,428.5,5
20171201|2017-10-18 21:00,19,428.25,428.25,428,428,15
20171201|2017-10-18 21:30,19,428.25,428.25,428.25,428.25,12
20171201|2017-10-18 23:00,19,427.75,427.75,427.75,427.75,5
20171201|2017-10-18 23:30,19,427.75,428,427.75,428,27
20171201|2017-10-19 00:00,19,428,428,428,428,3
20171201|2017-10-19 00:30,19,428,428,427.75,428,15
20171201|2017-10-19 01:00,19,428.25,428.25,428.25,428.25,11
20171201|2017-10-19 01:30,19,428.25,428.25,428,428,14
20171201|2017-10-19 02:00,19,427.75,427.75,427.5,427.75,17
20171201|2017-10-19 02:30,19,427.75,427.75,427.75,427.75,9
20171201|2017-10-19 03:00,19,427.5,427.5,427.5,427.5,4
20171201|2017-10-19 03:30,19,427.5,427.5,427.5,427.5,13
20171201|2017-10-19 04:00,19,427.75,428,427.75,427.75,17
20171201|2017-10-19 04:30,19,427.5,428,427.5,427.75,14
20171201|2017-10-19 05:00,19,428,428.5,428,428.5,17
20171201|2017-10-19 05:30,19,428.75,429,428.5,429,31
20171201|2017-10-19 06:00,19,429,429,428.75,428.75,19
20171201|2017-10-19 06:30,19,428.75,429.25,428.75,429.25,11
20171201|2017-10-19 07:00,19,429,429.5,429,429.25,67
20171201|2017-10-19 07:30,19,429.5,429.75,429.25,429.75,82
20171201|2017-10-19 08:30,19,430,434.25,429.5,434,1998
20171201|2017-10-19 09:00,19,433.75,434,432,432.5,1134
20171201|2017-10-19 09:30,19,432.25,434,431.75,433.75,842
20171201|2017-10-19 10:00,19,433.75,433.75,432.25,432.25,546
20171201|2017-10-19 10:30,19,432.25,433.75,432.25,433.25,669
20171201|2017-10-19 11:00,19,433,433.25,431.5,431.75,824
20171201|2017-10-19 11:30,19,431.75,431.75,430.75,431,879
20171201|2017-10-19 12:00,19,431,431.25,430,430,535
20171201|2017-10-19 12:30,19,430,431,429.25,429.5,566
20171201|2017-10-19 13:00,19,429.5,430.5,428.75,429,1122
20171201|2017-10-19 19:00,20,429.25,430.5,429,430,61
20171201|2017-10-19 19:30,20,430.25,430.25,430.25,430.25,4
20171201|2017-10-19 20:00,20,430.25,430.5,430.25,430.5,13
20171201|2017-10-19 20:30,20,430.25,430.5,430.25,430.5,15
20171201|2017-10-19 21:00,20,430.25,430.25,429.75,429.75,8
20171201|2017-10-19 21:30,20,429.5,429.5,429.5,429.5,2
20171201|2017-10-19 22:00,20,429.5,429.75,429.5,429.5,5
20171201|2017-10-19 23:30,20,429.5,429.5,429.5,429.5,3
20171201|2017-10-20 00:30,20,429.75,429.75,429.75,429.75,7
20171201|2017-10-20 01:00,20,429.5,429.5,429.5,429.5,2
20171201|2017-10-20 01:30,20,429.75,430,429.75,430,15
20171201|2017-10-20 02:00,20,430.25,430.25,430.25,430.25,4
20171201|2017-10-20 02:30,20,430.25,430.75,430.25,430.75,11
20171201|2017-10-20 03:00,20,430.75,430.75,430.5,430.5,13
20171201|2017-10-20 04:00,20,430.5,430.5,430.5,430.5,16
20171201|2017-10-20 04:30,20,430.25,430.5,430.25,430.5,10
20171201|2017-10-20 05:30,20,430.25,430.5,430.25,430.5,25
20171201|2017-10-20 06:00,20,430.25,430.25,430.25,430.25,40
20171201|2017-10-20 06:30,20,430.5,431.75,430.5,431.25,57
20171201|2017-10-20 07:00,20,431.25,432,431.25,431.75,149
20171201|2017-10-20 07:30,20,431.5,432.75,431.25,432.5,300
20171201|2017-10-20 08:30,20,432.5,433.25,428.75,429,1815
20171201|2017-10-20 09:00,20,429,429.5,427,428,1115
20171201|2017-10-20 09:30,20,427.75,428.25,426.75,427.25,566
20171201|2017-10-20 10:00,20,427.25,427.75,426.75,427.25,478
20171201|2017-10-20 10:30,20,427,427.25,426.5,426.75,638
20171201|2017-10-20 11:00,20,426.5,427,425.5,425.75,704
20171201|2017-10-20 11:30,20,426,426,425.25,425.5,393
20171201|2017-10-20 12:00,20,425.5,425.75,424.5,424.5,818
20171201|2017-10-20 12:30,20,424.5,424.75,421.75,422.25,3147
20171201|2017-10-20 13:00,20,422.25,423.25,422,422.25,2343
20171201|2017-10-22 19:00,23,422.5,422.5,421.75,422.25,149
20171201|2017-10-22 19:30,23,422.25,423.5,422,423,174
20171201|2017-10-22 20:00,23,423,423,422.75,423,12
20171201|2017-10-22 20:30,23,423.25,423.25,423.25,423.25,17
20171201|2017-10-22 21:00,23,423,423.5,423,423.5,10
20171201|2017-10-22 22:00,23,423.25,423.5,423.25,423.5,48
20171201|2017-10-22 22:30,23,423.75,424.25,423.75,424,128
20171201|2017-10-22 23:30,23,424,424,424,424,4
20171201|2017-10-23 00:30,23,424.25,424.25,424.25,424.25,16
20171201|2017-10-23 01:00,23,424.5,424.5,424.25,424.5,14
20171201|2017-10-23 01:30,23,424.25,424.5,424.25,424.5,6
20171201|2017-10-23 02:00,23,424.5,424.5,424.25,424.25,12
20171201|2017-10-23 02:30,23,424.25,424.75,424.25,424.5,15
20171201|2017-10-23 03:00,23,424.5,424.5,423.75,424,63
20171201|2017-10-23 03:30,23,424,424,423.75,423.75,64
20171201|2017-10-23 04:00,23,423.75,423.75,423.75,423.75,1
20171201|2017-10-23 04:30,23,423.5,423.5,423.25,423.5,21
20171201|2017-10-23 05:00,23,423.25,423.5,423.25,423.5,22
20171201|2017-10-23 05:30,23,423.5,423.5,423.5,423.5,5
20171201|2017-10-23 06:00,23,423.5,423.5,423.5,423.5,5
20171201|2017-10-23 06:30,23,423.75,423.75,423,423,36
20171201|2017-10-23 07:00,23,423,423.25,422.75,423.25,52
20171201|2017-10-23 07:30,23,423.25,423.25,422.75,423,21
20171201|2017-10-23 08:30,23,424,425.25,421.25,425,1258
20171201|2017-10-23 09:00,23,424.75,426.75,424.75,426.75,866
20171201|2017-10-23 09:30,23,426.75,428.25,426.5,427.75,1518
20171201|2017-10-23 10:00,23,427.75,432.75,427.25,431.5,3412
20171201|2017-10-23 10:30,23,431.5,432,430.75,431.75,969
20171201|2017-10-23 11:00,23,431.75,432,430.25,431,1040
20171201|2017-10-23 11:30,23,431.25,434.75,431.25,433.5,1640
20171201|2017-10-23 12:00,23,433.75,434,433,433.25,675
20171201|2017-10-23 12:30,23,433.25,434.25,432.75,434,1176
20171201|2017-10-23 13:00,23,434.25,434.75,432.5,432.75,1793
20171201|2017-10-23 19:00,24,434,435,433.5,435,318
20171201|2017-10-23 19:30,24,435,435,434,434.75,20
20171201|2017-10-23 20:00,24,434.5,434.5,434,434.5,55
20171201|2017-10-23 21:00,24,434.5,434.5,434.5,434.5,1
20171201|2017-10-23 21:30,24,434.75,435.25,434.75,435,21
20171201|2017-10-23 22:00,24,435.25,435.25,434.5,434.5,49
20171201|2017-10-23 22:30,24,434.5,434.5,434.5,434.5,5
20171201|2017-10-23 23:30,24,434.5,434.5,434.5,434.5,34
20171201|2017-10-24 00:00,24,434.25,434.25,434,434.25,35
20171201|2017-10-24 00:30,24,434.25,434.25,434.25,434.25,2
20171201|2017-10-24 01:00,24,434,434,433.25,433.25,24
20171201|2017-10-24 01:30,24,433.25,433.25,433.25,433.25,10
20171201|2017-10-24 02:00,24,433,433.5,433,433.5,126
20171201|2017-10-24 02:30,24,433.25,433.25,433.25,433.25,1
20171201|2017-10-24 03:00,24,433.25,433.25,433,433.25,31
20171201|2017-10-24 03:30,24,433.5,433.5,433,433.5,10
20171201|2017-10-24 04:00,24,433.25,433.25,433.25,433.25,5
20171201|2017-10-24 04:30,24,433,433,432.75,433,10
20171201|2017-10-24 05:00,24,432.25,432.25,432.25,432.25,4
20171201|2017-10-24 05:30,24,431.75,432,431.75,432,4
20171201|2017-10-24 06:00,24,432,432,431.75,431.75,7
20171201|2017-10-24 06:30,24,431.75,431.75,431.25,431.25,28
20171201|2017-10-24 07:00,24,431.25,431.5,431,431.5,37
20171201|2017-10-24 07:30,24,431.75,431.75,431.25,431.25,47
20171201|2017-10-24 08:30,24,431,433.25,430.25,433.25,1591
20171201|2017-10-24 09:00,24,433.25,433.5,431.25,432.75,896
20171201|2017-10-24 09:30,24,433,434.5,432,432.5,762
20171201|2017-10-24 10:00,24,432.5,434,432.25,433.5,439
20171201|2017-10-24 10:30,24,433.5,433.5,432.25,432.5,603
20171201|2017-10-24 11:00,24,432.75,434.5,432.25,434,1138
20171201|2017-10-24 11:30,24,434,434.25,433.5,433.5,221
20171201|2017-10-24 12:00,24,433.75,433.75,431.75,431.75,300
20171201|2017-10-24 12:30,24,432,432.75,431.25,432.75,340
20171201|2017-10-24 13:00,24,432.75,435,432.75,434.5,920
20171201|2017-10-24 19:00,25,434,435,433.75,434,84
20171201|2017-10-24 19:30,25,434.25,434.25,433.75,433.75,18
20171201|2017-10-24 21:00,25,433.5,433.75,433.5,433.75,3
20171201|2017-10-24 21:30,25,433.5,433.5,433.5,433.5,3
20171201|2017-10-24 22:00,25,433.75,433.75,433.75,433.75,8
20171201|2017-10-24 22:30,25,433.5,433.5,433.5,433.5,9
20171201|2017-10-24 23:00,25,433.75,433.75,433.75,433.75,2
20171201|2017-10-25 00:30,25,434,434,434,434,6
20171201|2017-10-25 01:00,25,434.25,435,434.25,435,29
20171201|2017-10-25 01:30,25,435,435,434.75,435,27
20171201|2017-10-25 02:00,25,435,435.25,434.75,435,40
20171201|2017-10-25 02:30,25,435.25,436.25,435.25,436.25,78
20171201|2017-10-25 03:00,25,436,436.25,435.75,435.75,28
20171201|2017-10-25 03:30,25,435.75,436,435.25,435.25,63
20171201|2017-10-25 04:00,25,435.5,435.75,435.25,435.5,63
20171201|2017-10-25 04:30,25,435.5,435.75,435.25,435.5,23
20171201|2017-10-25 05:00,25,435.75,436,435.5,435.5,7
20171201|2017-10-25 05:30,25,435.5,435.5,435.25,435.25,15
20171201|2017-10-25 06:30,25,435.25,435.75,435.25,435.5,52
20171201|2017-10-25 07:00,25,435.5,435.5,434.75,435,27
20171201|2017-10-25 07:30,25,434.75,435.5,434.75,435.5,43
20171201|2017-10-25 08:30,25,435.25,438,435,437,1881
20171201|2017-10-25 09:00,25,437.25,438.75,437.25,438.25,1081
20171201|2017-10-25 09:30,25,438.5,438.5,437.25,437.25,536
20171201|2017-10-25 10:00,25,437.5,437.5,435,435.5,694
20171201|2017-10-25 10:30,25,435.5,435.75,433.75,434.25,1037
20171201|2017-10-25 11:00,25,434.25,434.25,433.25,433.75,572
20171201|2017-10-25 11:30,25,433.75,434.25,432.75,434.25,614
20171201|2017-10-25 12:00,25,434,434,433,433,308
20171201|2017-10-25 12:30,25,433.25,433.25,431.25,431.25,830
20171201|2017-10-25 13:00,25,431.25,434.25,430.75,432.5,2034
20171201|2017-10-25 19:00,26,433.5,434,433.5,433.5,91
20171201|2017-10-25 19:30,26,433,433.5,433,433.25,12
20171201|2017-10-25 20:00,26,433.5,435.5,433.5,435.5,218
20171201|2017-10-25 20:30,26,435.75,435.75,435.75,435.75,10
20171201|2017-10-25 21:00,26,435.75,435.75,435.75,435.75,7
20171201|2017-10-25 21:30,26,435.5,435.5,435,435,51
20171201|2017-10-25 22:30,26,434.25,434.5,434.25,434.5,11
20171201|2017-10-25 23:00,26,434.5,434.5,434.5,434.5,5
20171201|2017-10-25 23:30,26,434.5,434.5,434.5,434.5,2
20171201|2017-10-26 01:00,26,434,434,434,434,2
20171201|2017-10-26 02:00,26,433.75,434,433.5,433.75,19
20171201|2017-10-26 02:30,26,433.75,433.75,433.5,433.5,10
20171201|2017-10-26 03:00,26,433,433.25,432.75,432.75,10
20171201|2017-10-26 03:30,26,432.75,433,432.75,433,10
20171201|2017-10-26 04:00,26,433.25,433.5,433.25,433.5,19
20171201|2017-10-26 04:30,26,433,433.25,433,433.25,7
20171201|2017-10-26 05:30,26,433.25,433.25,433.25,433.25,24
20171201|2017-10-26 06:00,26,433.5,434.5,433.5,434.25,36
20171201|2017-10-26 06:30,26,434,434.25,433.75,433.75,23
20171201|2017-10-26 07:00,26,433.75,433.75,433,433.25,32
20171201|2017-10-26 07:30,26,433.5,433.75,433.5,433.75,9
20171201|2017-10-26 08:30,26,434,435.25,433.5,433.75,1260
20171201|2017-10-26 09:00,26,433.5,435.25,433,434.5,744
20171201|2017-10-26 09:30,26,434.75,435,431.5,432.25,669
20171201|2017-10-26 10:00,26,432.25,432.75,430,430,895
20171201|2017-10-26 10:30,26,430,430.75,429.25,430,727
20171201|2017-10-26 11:00,26,430,430.75,429,429,841
20171201|2017-10-26 11:30,26,429,430.5,428.5,430.25,1360
20171201|2017-10-26 12:00,26,430,430.25,428.5,429,696
20171201|2017-10-26 12:30,26,428.75,429.25,428.25,428.25,945
20171201|2017-10-26 13:00,26,428.5,428.5,427.5,428.25,1772
20171201|2017-10-26 19:00,27,427.75,428,427.25,427.25,59
20171201|2017-10-26 19:30,27,427,427,427,427,17
20171201|2017-10-26 20:00,27,427,427,427,427,3
20171201|2017-10-26 20:30,27,427.25,427.5,427.25,427.25,9
20171201|2017-10-26 21:30,27,427.25,427.25,427.25,427.25,2
20171201|2017-10-26 22:00,27,427.25,427.25,427.25,427.25,6
20171201|2017-10-26 22:30,27,427.25,427.25,427.25,427.25,7
20171201|2017-10-26 23:00,27,427.25,427.25,427,427.25,53
20171201|2017-10-26 23:30,27,427.25,427.25,427.25,427.25,1
20171201|2017-10-27 00:00,27,427.25,427.25,427.25,427.25,1
20171201|2017-10-27 00:30,27,427.25,427.25,427.25,427.25,6
20171201|2017-10-27 01:00,27,427,427,427,427,13
20171201|2017-10-27 01:30,27,427,427,427,427,2
20171201|2017-10-27 02:00,27,427,427,426.5,426.5,70
20171201|2017-10-27 02:30,27,426.5,426.75,426.5,426.5,63
20171201|2017-10-27 03:00,27,426.5,426.5,426.25,426.25,129
20171201|2017-10-27 03:30,27,426.25,427,426.25,426.75,63
20171201|2017-10-27 04:00,27,427,427,426.75,426.75,80
20171201|2017-10-27 04:30,27,426.75,427.25,426.75,427.25,24
20171201|2017-10-27 05:00,27,427.5,427.75,427.5,427.5,31
20171201|2017-10-27 05:30,27,427.25,427.25,427,427,5
20171201|2017-10-27 06:00,27,427,427,426.5,426.75,30
20171201|2017-10-27 06:30,27,427,427.25,426.5,426.75,36
20171201|2017-10-27 07:00,27,427,427,426.75,426.75,8
20171201|2017-10-27 07:30,27,426.75,427.25,426.75,427.25,31
20171201|2017-10-27 08:30,27,427,427.5,425.25,426,1630
20171201|2017-10-27 09:00,27,425.75,427,425.75,425.75,727
20171201|2017-10-27 09:30,27,425.75,426,424,424.75,1768
20171201|2017-10-27 10:00,27,424.5,425.5,424,424.25,974
20171201|2017-10-27 10:30,27,424.25,424.5,423.5,423.75,765
20171201|2017-10-27 11:00,27,423.75,424,422.75,423.5,1537
20171201|2017-10-27 11:30,27,423.5,423.75,422.75,423.25,1039
20171201|2017-10-27 12:00,27,423.25,424.25,423,423.25,1021
20171201|2017-10-27 12:30,27,423.25,424.5,423.25,424.25,679
20171201|2017-10-27 13:00,27,424,425.75,424,424.25,1866
20171201|2017-10-29 19:00,30,425.5,425.75,423.75,424,308
20171201|2017-10-29 19:30,30,423.75,424,423.25,423.5,75
20171201|2017-10-29 20:00,30,423.25,423.75,423.25,423.5,64
20171201|2017-10-29 20:30,30,423.75,424,423.5,423.75,45
20171201|2017-10-29 21:00,30,423.75,424.25,423.75,423.75,85
20171201|2017-10-29 21:30,30,424,424.25,424,424,49
20171201|2017-10-29 22:00,30,423.75,424,423.75,423.75,11
20171201|2017-10-29 22:30,30,423.5,424,423.25,424,122
20171201|2017-10-29 23:00,30,424.25,424.25,424.25,424.25,8
20171201|2017-10-29 23:30,30,424,424.5,424,424.5,20
20171201|2017-10-30 00:00,30,424.25,424.25,424.25,424.25,5
20171201|2017-10-30 00:30,30,424.5,424.75,424.5,424.75,5
20171201|2017-10-30 01:00,30,424.5,424.5,424.5,424.5,11
20171201|2017-10-30 01:30,30,424.25,424.25,424.25,424.25,4
20171201|2017-10-30 02:00,30,424,424.25,424,424.25,17
20171201|2017-10-30 02:30,30,424.5,424.75,424.5,424.75,48
20171201|2017-10-30 03:00,30,424.75,425,424.75,425,17
20171201|2017-10-30 03:30,30,425,425,424.75,424.75,6
20171201|2017-10-30 04:00,30,424.75,425,424.75,424.75,18
20171201|2017-10-30 04:30,30,424.75,424.75,424.5,424.75,10
20171201|2017-10-30 05:00,30,424.5,424.75,424.25,424.25,23
20171201|2017-10-30 05:30,30,424,424.25,424,424,75
20171201|2017-10-30 06:30,30,424.25,424.5,424,424.25,38
20171201|2017-10-30 07:00,30,424.25,424.25,424,424,11
20171201|2017-10-30 07:30,30,424.25,424.5,424.25,424.5,6
20171201|2017-10-30 08:30,30,424.5,424.75,423,424,1626
20171201|2017-10-30 09:00,30,424.25,424.75,422.5,423.25,962
20171201|2017-10-30 09:30,30,423.25,423.25,421.75,422.5,1064
20171201|2017-10-30 10:00,30,422.5,422.5,421.5,421.75,750
20171201|2017-10-30 10:30,30,421.75,422.75,421,422.75,857
20171201|2017-10-30 11:00,30,423,423.25,422,422,536
20171201|2017-10-30 11:30,30,422,423.5,422,423.25,613
20171201|2017-10-30 12:00,30,423,424,423,423.5,579
20171201|2017-10-30 12:30,30,423.5,423.75,421.75,421.75,656
20171201|2017-10-30 13:00,30,421.75,422.75,421.5,422.5,1408
20171201|2017-10-30 19:00,31,422,423,421.75,422.5,122
20171201|2017-10-30 19:30,31,422.5,423,422.25,422.25,26
20171201|2017-10-30 20:00,31,422.25,422.75,422.25,422.5,5
20171201|2017-10-30 20:30,31,422.5,422.5,422.25,422.5,24
20171201|2017-10-30 21:00,31,422.25,422.5,422.25,422.5,6
20171201|2017-10-30 21:30,31,422.5,422.5,422.5,422.5,2
20171201|2017-10-30 22:00,31,422.5,423,422.5,423,51
20171201|2017-10-30 22:30,31,423,423,423,423,8
20171201|2017-10-30 23:00,31,423,423,423,423,3
20171201|2017-10-30 23:30,31,423.25,423.5,423.25,423.5,12
20171201|2017-10-31 00:00,31,423.25,423.5,423.25,423.5,2
20171201|2017-10-31 00:30,31,423.5,423.5,423.5,423.5,3
20171201|2017-10-31 01:00,31,423.5,423.5,423.5,423.5,9
20171201|2017-10-31 01:30,31,423.75,423.75,423.5,423.5,5
20171201|2017-10-31 02:00,31,423.5,423.5,423,423,11
20171201|2017-10-31 02:30,31,423.25,423.25,423.25,423.25,4
20171201|2017-10-31 03:30,31,423.5,423.5,423.25,423.25,20
20171201|2017-10-31 04:00,31,423,423,423,423,41
20171201|2017-10-31 04:30,31,422.5,422.5,422.5,422.5,10
20171201|2017-10-31 05:00,31,422.5,422.5,422,422,16
20171201|2017-10-31 05:30,31,422,422.5,422,422.25,16
20171201|2017-10-31 06:00,31,422.25,422.25,422,422.25,18
20171201|2017-10-31 06:30,31,422.25,422.25,422,422.25,42
20171201|2017-10-31 07:00,31,422.25,422.5,422,422.25,75
20171201|2017-10-31 07:30,31,422.5,422.75,421.75,422,35
20171201|2017-10-31 08:30,31,422.25,422.25,417.25,418.25,4635
20171201|2017-10-31 09:00,31,418.25,418.25,415.75,415.75,2085
20171201|2017-10-31 09:30,31,415.75,416.5,414.25,415.75,2955
20171201|2017-10-31 10:00,31,415.75,416,415,415.5,1270
20171201|2017-10-31 10:30,31,415.25,416,414.25,414.75,966
20171201|2017-10-31 11:00,31,414.5,414.5,413.5,414.25,1014
20171201|2017-10-31 11:30,31,414,415,413.75,414.75,1092
20171201|2017-10-31 12:00,31,415,415.75,414.5,415.75,1069
20171201|2017-10-31 12:30,31,415.5,417.25,415,417.25,1500
20171201|2017-10-31 13:00,31,417,418,415.25,417.75,3849
20171201|2017-10-31 19:00,1,416.5,417.25,416,416.75,597
20171201|2017-10-31 19:30,1,416.75,417,416.25,416.25,50
20171201|2017-10-31 20:00,1,416.75,416.75,416.5,416.5,17
20171201|2017-10-31 20:30,1,416.25,416.5,416.25,416.5,3
20171201|2017-10-31 21:00,1,416.5,416.75,416.5,416.75,2
20171201|2017-10-31 21:30,1,416.75,416.75,416.75,416.75,6
20171201|2017-10-31 22:00,1,416.5,416.5,415.75,415.75,48
20171201|2017-10-31 22:30,1,415.75,415.75,415.75,415.75,2
20171201|2017-10-31 23:00,1,415.5,415.5,415.5,415.5,13
20171201|2017-10-31 23:30,1,415.75,416.25,415.75,416,38
20171201|2017-11-01 00:30,1,416,416,415.5,415.75,8
20171201|2017-11-01 01:00,1,416,416,416,416,3
20171201|2017-11-01 01:30,1,416.25,416.25,416.25,416.25,4
20171201|2017-11-01 02:00,1,416,416,415,415,35
20171201|2017-11-01 02:30,1,415.25,415.25,415,415,4
20171201|2017-11-01 03:00,1,415.25,416.25,415.25,416.25,18
20171201|2017-11-01 03:30,1,416.25,416.25,415.25,415.25,52
20171201|2017-11-01 04:00,1,415.25,415.25,415,415,83
20171201|2017-11-01 04:30,1,415,415.25,415,415,115
20171201|2017-11-01 05:00,1,415,415.25,414.75,415,70
20171201|2017-11-01 05:30,1,414.5,414.75,414.5,414.5,77
20171201|2017-11-01 06:00,1,414.5,415.25,414.5,414.75,212
20171201|2017-11-01 06:30,1,414.75,415,414.5,415,40
20171201|2017-11-01 07:00,1,415,415.5,415,415.5,126
20171201|2017-11-01 07:30,1,415.25,415.25,414.75,414.75,29
20171201|2017-11-01 08:30,1,415,419,414.25,419,3369
20171201|2017-11-01 09:00,1,419,419.25,418,418,1734
20171201|2017-11-01 09:30,1,418,418.5,415.5,415.75,1591
20171201|2017-11-01 10:00,1,416,416.75,415.25,416.25,1335
20171201|2017-11-01 10:30,1,416.25,416.5,415.25,416,1028
20171201|2017-11-01 11:00,1,416,417.75,415,417.5,1660
20171201|2017-11-01 11:30,1,417.5,417.75,416,416,921
20171201|2017-11-01 12:00,1,416.25,416.25,415.5,415.75,1012
20171201|2017-11-01 12:30,1,415.5,416,415.25,416,1061
20171201|2017-11-01 13:00,1,416,416.25,415,416,1899
20171201|2017-11-01 19:00,2,415.25,416.75,415.25,416.25,180
20171201|2017-11-01 19:30,2,416.25,417,416,416.75,24
20171201|2017-11-01 20:00,2,417,417.75,417,417.75,11
20171201|2017-11-01 20:30,2,417.5,417.75,417.5,417.75,15
20171201|2017-11-01 21:00,2,417.25,417.75,417,417.75,36
20171201|2017-11-01 21:30,2,417.75,417.75,417.75,417.75,15
20171201|2017-11-01 22:00,2,417.75,418,417.75,417.75,5
20171201|2017-11-01 22:30,2,417.75,417.75,417.75,417.75,1
20171201|2017-11-01 23:00,2,417.75,418,417.75,418,5
20171201|2017-11-01 23:30,2,418,418,418,418,4
20171201|2017-11-02 00:00,2,418,418,418,418,3
20171201|2017-11-02 00:30,2,418.25,418.5,418.25,418.5,48
20171201|2017-11-02 01:00,2,418.25,418.75,418.25,418.25,124
20171201|2017-11-02 01:30,2,418.5,418.5,418.5,418.5,1
20171201|2017-11-02 02:00,2,418.5,418.5,418.25,418.25,17
20171201|2017-11-02 02:30,2,418.25,418.25,418.25,418.25,2
20171201|2017-11-02 03:00,2,418,418,418,418,7
20171201|2017-11-02 03:30,2,417.75,418,417.75,418,9
20171201|2017-11-02 04:00,2,418,418.75,418,418.75,43
20171201|2017-11-02 04:30,2,418.5,418.75,418.5,418.75,29
20171201|2017-11-02 05:00,2,418.75,419.75,418.75,419.75,106
20171201|2017-11-02 05:30,2,419.25,420,418.75,419.75,65
20171201|2017-11-02 06:00,2,419.5,419.75,419.5,419.75,18
20171201|2017-11-02 06:30,2,419.75,420,419.75,420,146
20171201|2017-11-02 07:00,2,419.5,420.25,419.5,420.25,81
20171201|2017-11-02 07:30,2,420.25,420.25,419,419.5,58
20171201|2017-11-02 08:30,2,420.5,420.5,417,417.75,1510
20171201|2017-11-02 09:00,2,418,419,417.25,418,545
20171201|2017-11-02 09:30,2,418,419.75,417.25,419.5,676
20171201|2017-11-02 10:00,2,419.5,420.75,419,420.75,987
20171201|2017-11-02 10:30,2,420.75,421.5,419.75,421.25,1633
20171201|2017-11-02 11:00,2,421.25,423.25,421,423,1983
20171201|2017-11-02 11:30,2,422.75,425.75,422.75,424,2688
20171201|2017-11-02 12:00,2,424,424.25,423.5,424,1124
20171201|2017-11-02 12:30,2,424,425.25,423.25,425,1335
20171201|2017-11-02 13:00,2,425.25,426.75,424.75,426.25,2468
20171201|2017-11-02 19:00,3,426.75,427.75,426.75,427.5,469
20171201|2017-11-02 19:30,3,427.5,427.5,427.25,427.25,41
20171201|2017-11-02 20:00,3,427.5,428.5,427.25,428.25,66
20171201|2017-11-02 20:30,3,428.25,428.25,428.25,428.25,10
20171201|2017-11-02 21:30,3,428.25,428.25,428.25,428.25,2
20171201|2017-11-02 22:00,3,428.5,428.5,428.5,428.5,5
20171201|2017-11-02 22:30,3,428.5,428.5,428.25,428.25,21
20171201|2017-11-02 23:00,3,428.25,428.25,428.25,428.25,2
20171201|2017-11-02 23:30,3,428.25,428.25,428.25,428.25,19
20171201|2017-11-03 00:00,3,428.5,428.5,428.25,428.25,6
20171201|2017-11-03 00:30,3,428.25,428.25,428.25,428.25,36
20171201|2017-11-03 01:30,3,428,428.75,428,428.75,41
20171201|2017-11-03 02:00,3,428,428,428,428,16
20171201|2017-11-03 02:30,3,428,428,427.25,427.5,108
20171201|2017-11-03 03:00,3,427.5,428.25,427.5,428,103
20171201|2017-11-03 03:30,3,428,428,427.75,427.75,19
20171201|2017-11-03 04:00,3,427.75,428,427.75,427.75,13
20171201|2017-11-03 04:30,3,428,428,427.5,427.5,18
20171201|2017-11-03 05:00,3,427.5,427.5,427.5,427.5,1
20171201|2017-11-03 05:30,3,427.5,427.75,427.5,427.75,103
20171201|2017-11-03 06:00,3,427.75,427.75,427.75,427.75,4
20171201|2017-11-03 06:30,3,427.5,427.75,427.5,427.75,37
20171201|2017-11-03 07:00,3,428,428,427.75,427.75,24
20171201|2017-11-03 07:30,3,427.75,428.25,427.25,427.5,125
20171201|2017-11-03 08:30,3,427.5,429,425,425,2672
20171201|2017-11-03 09:00,3,425,426,423.75,424.25,1428
20171201|2017-11-03 09:30,3,424,425.5,423.25,425,1242
20171201|2017-11-03 10:00,3,425,426.5,424.75,425.5,582
20171201|2017-11-03 10:30,3,425.5,425.75,424.5,425.25,514
20171201|2017-11-03 11:00,3,425.5,425.5,423.75,423.75,446
20171201|2017-11-03 11:30,3,424,424.25,423.25,423.5,507
20171201|2017-11-03 12:00,3,423.5,423.75,423,423.25,891
20171201|2017-11-03 12:30,3,423.25,426,423,425.75,1129
20171201|2017-11-03 13:00,3,425.75,427.5,425.25,427.25,2185
20171201|2017-11-05 19:00,6,427.75,429.5,427.5,429,646
20171201|2017-11-05 19:30,6,429,429.25,429,429,39
20171201|2017-11-05 20:00,6,429,429.25,429,429.25,5
20171201|2017-11-05 20:30,6,429,429,428.75,428.75,8
20171201|2017-11-05 21:00,6,429,429,429,429,5
20171201|2017-11-05 21:30,6,429,429,429,429,2
20171201|2017-11-05 22:00,6,429,429,429,429,6
20171201|2017-11-05 23:00,6,429,429,429,429,29
20171201|2017-11-05 23:30,6,429,429.25,429,429.25,27
20171201|2017-11-06 00:00,6,429.25,429.5,428.75,428.75,31
20171201|2017-11-06 00:30,6,429.25,429.25,429,429.25,22
20171201|2017-11-06 01:00,6,429.25,429.25,429,429.25,12
20171201|2017-11-06 01:30,6,429.25,429.25,429.25,429.25,8
20171201|2017-11-06 02:00,6,429.25,429.25,429,429.25,13
20171201|2017-11-06 02:30,6,429.25,429.5,429,429.5,41
20171201|2017-11-06 03:00,6,429.25,429.75,429.25,429.25,132
20171201|2017-11-06 03:30,6,429.25,429.5,429.25,429.5,33
20171201|2017-11-06 04:00,6,429.5,429.75,429.25,429.25,44
20171201|2017-11-06 04:30,6,429.5,429.5,429,429,260
20171201|2017-11-06 05:00,6,428.5,428.5,427.75,428,25
20171201|2017-11-06 05:30,6,427.75,427.75,427.75,427.75,8
20171201|2017-11-06 06:00,6,427.75,428.5,427.75,428.5,21
20171201|2017-11-06 06:30,6,428.25,428.25,428,428.25,24
20171201|2017-11-06 07:00,6,428.5,429.25,428.5,429.25,86
20171201|2017-11-06 07:30,6,429.5,429.5,429.25,429.5,35
20171201|2017-11-06 08:30,6,429.25,431,428.25,430.5,2580
20171201|2017-11-06 09:00,6,430.5,430.75,429,430.75,895
20171201|2017-11-06 09:30,6,430.75,430.75,427.25,428.5,938
20171201|2017-11-06 10:00,6,428.5,430.25,427,429.25,1041
20171201|2017-11-06 10:30,6,429.25,429.75,428.5,428.5,383
20171201|2017-11-06 11:00,6,428.75,429.75,427.75,429,514
20171201|2017-11-06 11:30,6,429.25,429.25,428.5,429.25,457
20171201|2017-11-06 12:00,6,429.5,430,428.25,429.75,459
20171201|2017-11-06 12:30,6,429.75,430.75,429.75,430.25,814
20171201|2017-11-06 13:00,6,430.5,430.75,429.5,429.75,2041
20171201|2017-11-06 19:00,7,428.5,429.75,428.5,429.75,194
20171201|2017-11-06 19:30,7,429.25,429.75,429,429,20
20171201|2017-11-06 20:00,7,429,429.25,428.75,429.25,42
20171201|2017-11-06 20:30,7,429,429.25,429,429,31
20171201|2017-11-06 21:00,7,428.75,429,428.5,428.5,19
20171201|2017-11-06 21:30,7,428.5,428.75,428.5,428.75,10
20171201|2017-11-06 22:00,7,428.75,429,428.75,429,5
20171201|2017-11-06 22:30,7,429,429,428.75,429,8
20171201|2017-11-06 23:00,7,428.75,429,428.75,429,5
20171201|2017-11-06 23:30,7,429,429,428.75,428.75,4
20171201|2017-11-07 00:00,7,428.75,428.75,428.5,428.5,11
20171201|2017-11-07 00:30,7,428.5,428.5,428.5,428.5,4
20171201|2017-11-07 01:00,7,428.75,428.75,428.75,428.75,2
20171201|2017-11-07 01:30,7,428.5,428.75,428.5,428.75,5
20171201|2017-11-07 02:00,7,428.5,428.75,428.5,428.75,9
20171201|2017-11-07 02:30,7,428.5,428.5,428,428,51
20171201|2017-11-07 03:00,7,428,428,427.5,428,42
20171201|2017-11-07 03:30,7,428,428,427.5,427.5,23
20171201|2017-11-07 04:00,7,427.5,427.5,427.5,427.5,6
20171201|2017-11-07 04:30,7,427.25,427.5,427.25,427.5,25
20171201|2017-11-07 05:00,7,427.25,427.25,427.25,427.25,6
20171201|2017-11-07 05:30,7,427,427,427,427,1
20171201|2017-11-07 06:00,7,426.75,426.75,425.25,426,126
20171201|2017-11-07 06:30,7,426,426,425.5,425.5,14
20171201|2017-11-07 07:00,7,425.75,426.25,425.5,426,54
20171201|2017-11-07 07:30,7,426,426,425.75,426,54
20171201|2017-11-07 08:30,7,425.75,426,423.25,425.5,2876
20171201|2017-11-07 09:00,7,425.25,425.75,423.75,423.75,691
20171201|2017-11-07 09:30,7,423.75,424.75,423.25,424.75,1261
20171201|2017-11-07 10:00,7,424.75,425.5,424.25,425.25,780
20171201|2017-11-07 10:30,7,425.25,425.75,425,425.25,484
20171201|2017-11-07 11:00,7,425.25,425.25,424.75,425.25,711
20171201|2017-11-07 11:30,7,425.25,426,425,425.5,584
20171201|2017-11-07 12:00,7,425.5,425.75,424.75,425,659
20171201|2017-11-07 12:30,7,425,426.5,425,425.75,766
20171201|2017-11-07 13:00,7,425.75,427,425.25,426.5,1445
20171201|2017-11-07 19:00,8,426.75,426.75,425.5,426.25,148
20171201|2017-11-07 19:30,8,426.5,426.75,426.25,426.5,46
20171201|2017-11-07 20:00,8,426.5,426.5,426.5,426.5,1
20171201|2017-11-07 20:30,8,426.75,427.5,426.25,426.25,134
20171201|2017-11-07 21:00,8,425.75,426,425,425.5,25
20171201|2017-11-07 21:30,8,425.75,425.75,425,425,23
20171201|2017-11-07 22:00,8,424.75,424.75,424.75,424.75,8
20171201|2017-11-07 22:30,8,425.25,425.25,425.25,425.25,5
20171201|2017-11-07 23:00,8,425.25,425.25,425.25,425.25,2
20171201|2017-11-07 23:30,8,425.5,425.75,425.5,425.5,20
20171201|2017-11-08 00:00,8,425.5,425.5,425.5,425.5,8
20171201|2017-11-08 00:30,8,426,426,426,426,4
20171201|2017-11-08 01:00,8,426,426,425.75,426,8
20171201|2017-11-08 02:00,8,426.5,426.5,426.5,426.5,11
20171201|2017-11-08 02:30,8,426.5,426.5,426.5,426.5,20
20171201|2017-11-08 03:00,8,426.25,426.25,426,426,7
20171201|2017-11-08 03:30,8,425.75,425.75,425.5,425.5,24
20171201|2017-11-08 04:00,8,425.25,425.25,425.25,425.25,1
20171201|2017-11-08 04:30,8,425.25,425.5,425.25,425.5,16
20171201|2017-11-08 05:00,8,425.5,425.5,425.25,425.25,3
20171201|2017-11-08 05:30,8,425,425,425,425,10
20171201|2017-11-08 06:00,8,424.75,424.75,424.5,424.75,26
20171201|2017-11-08 06:30,8,424.75,425,424.75,424.75,10
20171201|2017-11-08 07:00,8,424.75,424.75,424,424,81
20171201|2017-11-08 07:30,8,424,424.25,424,424.25,23
20171201|2017-11-08 08:30,8,426,426,421,422,3435
20171201|2017-11-08 09:00,8,421.75,422,419,420.25,2420
20171201|2017-11-08 09:30,8,420,421.25,419.75,420.5,919
20171201|2017-11-08 10:00,8,420.5,421.5,420.25,421.25,573
20171201|2017-11-08 10:30,8,421.25,422.25,420.75,422,442
20171201|2017-11-08 11:00,8,421.75,424.25,421.75,424,1452
20171201|2017-11-08 11:30,8,424,426,423.25,426,1006
20171201|2017-11-08 12:00,8,425.75,426.75,425.5,426.5,1137
20171201|2017-11-08 12:30,8,426.5,426.75,425.5,426.25,1239
20171201|2017-11-08 13:00,8,426.25,428,426.25,426.5,1912
20171201|2017-11-08 19:00,9,426.25,429.25,425.5,429.25,462
20171201|2017-11-08 19:30,9,429.25,429.25,428.5,428.75,29
20171201|2017-11-08 20:00,9,428.5,428.5,428.5,428.5,4
20171201|2017-11-08 20:30,9,428.5,429.5,428,428,120
20171201|2017-11-08 21:00,9,428,429,428,428.75,28
20171201|2017-11-08 21:30,9,429,429,428.25,428.75,46
20171201|2017-11-08 22:00,9,428.75,428.75,428.5,428.5,47
20171201|2017-11-08 22:30,9,428.5,428.5,428.5,428.5,1
20171201|2017-11-08 23:30,9,428.5,429,428.5,429,16
20171201|2017-11-09 00:00,9,429,429.25,429,429.25,12
20171201|2017-11-09 00:30,9,429,429.25,429,429.25,5
20171201|2017-11-09 01:00,9,429.25,429.5,429.25,429.25,28
20171201|2017-11-09 01:30,9,429.75,430.25,429.5,430,84
20171201|2017-11-09 02:00,9,430,430,430,430,8
20171201|2017-11-09 02:30,9,429.75,429.75,429.75,429.75,34
20171201|2017-11-09 03:00,9,429.75,429.75,429.5,429.75,47
20171201|2017-11-09 03:30,9,429.75,429.75,428.25,428.25,25
20171201|2017-11-09 04:00,9,428,428.25,428,428.25,8
20171201|2017-11-09 04:30,9,428.5,428.5,428,428.5,23
20171201|2017-11-09 05:00,9,428.25,428.25,427.5,427.5,71
20171201|2017-11-09 05:30,9,427.5,428,427.25,428,122
20171201|2017-11-09 06:00,9,427.75,427.75,427.75,427.75,3
20171201|2017-11-09 06:30,9,427.75,427.75,426.75,427,43
20171201|2017-11-09 07:00,9,427.25,428,427.25,428,98
20171201|2017-11-09 07:30,9,428,428.25,427.75,427.75,158
20171201|2017-11-09 08:30,9,428.5,432.5,427.5,432,3129
20171201|2017-11-09 09:00,9,432,432.75,430.25,431.75,1732
20171201|2017-11-09 09:30,9,431.75,432.25,430.5,431,1139
20171201|2017-11-09 10:00,9,430.75,432.25,430.25,432,963
20171201|2017-11-09 10:30,9,431.75,432,429,429.75,1182
20171201|2017-11-09 11:00,9,429.75,431,423.25,427,5870
20171201|2017-11-09 11:30,9,426.75,428.25,424.75,427.75,1599
20171201|2017-11-09 12:00,9,427.5,428.5,426.25,427,1503
20171201|2017-11-09 12:30,9,427,428.25,426.5,427,1160
20171201|2017-11-09 13:00,9,427,430,425.75,430,2971
20171201|2017-11-09 19:00,10,429,430.5,429,430.5,206
20171201|2017-11-09 19:30,10,430.5,430.5,430,430.25,63
20171201|2017-11-09 20:00,10,429.75,429.75,429.25,429.5,62
20171201|2017-11-09 20:30,10,429.75,429.75,429.75,429.75,5
20171201|2017-11-09 21:00,10,429.5,429.5,429.5,429.5,2
20171201|2017-11-09 22:00,10,429.25,429.25,429,429,6
20171201|2017-11-09 22:30,10,429,429,428.75,428.75,32
20171201|2017-11-09 23:00,10,428.75,428.75,428.75,428.75,2
20171201|2017-11-09 23:30,10,428.75,428.75,428.5,428.5,12
20171201|2017-11-10 00:00,10,428.25,428.25,427.75,428,29
20171201|2017-11-10 00:30,10,427.75,428,427.5,428,29
20171201|2017-11-10 01:00,10,427.75,427.75,427.75,427.75,3
20171201|2017-11-10 01:30,10,427.25,427.75,427.25,427.75,9
20171201|2017-11-10 02:00,10,427.5,429,427.5,429,12
20171201|2017-11-10 02:30,10,429,429,429,429,3
20171201|2017-11-10 03:00,10,428.75,428.75,428.25,428.25,5
20171201|2017-11-10 03:30,10,428,428.5,428,428.25,54
20171201|2017-11-10 04:00,10,427.75,427.75,427.75,427.75,2
20171201|2017-11-10 04:30,10,427.75,428,427.75,428,8
20171201|2017-11-10 05:00,10,428,428,428,428,4
20171201|2017-11-10 05:30,10,427.75,427.75,427.75,427.75,3
20171201|2017-11-10 06:00,10,428,428,427.5,427.5,14
20171201|2017-11-10 07:00,10,427.25,428.5,427.25,428,95
20171201|2017-11-10 07:30,10,428.25,428.25,427.75,428,34
20171201|2017-11-10 08:30,10,427.75,433.75,427.5,433.25,2225
20171201|2017-11-10 09:00,10,433.25,433.75,432.75,433.5,1497
20171201|2017-11-10 09:30,10,433.5,434.25,432.75,434.25,1225
20171201|2017-11-10 10:00,10,434.25,434.75,433,434,2009
20171201|2017-11-10 10:30,10,434,434.5,433,433.5,1014
20171201|2017-11-10 11:00,10,433.5,433.5,432.25,432.5,1185
20171201|2017-11-10 11:30,10,432.5,433.5,432.25,432.75,788
20171201|2017-11-10 12:00,10,433,434,432.5,433.5,538
20171201|2017-11-10 12:30,10,433.75,435,433.5,434,1689
20171201|2017-11-10 13:00,10,434,434.5,432.25,433,1844
20171201|2017-11-12 19:00,13,433,433,431.5,431.5,255
20171201|2017-11-12 19:30,13,431.5,431.75,431.5,431.75,11
20171201|2017-11-12 20:00,13,431.5,431.5,431.5,431.5,25
20171201|2017-11-12 20:30,13,431.5,431.5,431.5,431.5,4
20171201|2017-11-12 21:00,13,431.5,432,431,431,27
20171201|2017-11-12 21:30,13,431.25,431.5,430,430,53
20171201|2017-11-12 22:00,13,430,430,429.75,429.75,32
20171201|2017-11-12 22:30,13,429.75,429.75,429.5,429.5,37
20171201|2017-11-12 23:00,13,429.5,429.5,429.5,429.5,4
20171201|2017-11-12 23:30,13,429.75,429.75,429.5,429.75,37
20171201|2017-11-13 00:00,13,429.5,429.75,429.25,429.75,49
20171201|2017-11-13 00:30,13,429.75,429.75,429.5,429.75,12
20171201|2017-11-13 01:00,13,430,430.25,429.75,430.25,48
20171201|2017-11-13 01:30,13,430.25,430.25,430.25,430.25,14
20171201|2017-11-13 02:00,13,430.5,430.5,430,430,8
20171201|2017-11-13 02:30,13,430.25,430.25,430.25,430.25,7
20171201|2017-11-13 03:00,13,430,430,429.5,429.75,23
20171201|2017-11-13 03:30,13,429.75,429.75,429.25,429.25,45
20171201|2017-11-13 04:00,13,429.25,429.25,429,429.25,25
20171201|2017-11-13 04:30,13,429,429,428,428.5,93
20171201|2017-11-13 05:00,13,428.5,428.5,428.25,428.25,10
20171201|2017-11-13 05:30,13,428.25,428.25,427.5,427.5,49
20171201|2017-11-13 06:00,13,427.5,428.25,427.5,428.25,71
20171201|2017-11-13 06:30,13,428,428.5,428,428.25,53
20171201|2017-11-13 07:00,13,428,428.5,428,428,85
20171201|2017-11-13 07:30,13,428,428.5,428,428.25,30
20171201|2017-11-13 08:30,13,428.25,429,423.75,426.75,4633
20171201|2017-11-13 09:00,13,426.75,427.75,425.75,426.25,904
20171201|2017-11-13 09:30,13,426.5,427.5,426.25,427.5,580
20171201|2017-11-13 10:00,13,427.75,429.25,427,429.25,1285
20171201|2017-11-13 10:30,13,429.25,429.25,427.75,428.5,883
20171201|2017-11-13 11:00,13,428.5,429.25,427.75,427.75,830
20171201|2017-11-13 11:30,13,427.75,428.5,427.5,428.25,428
20171201|2017-11-13 12:00,13,428.25,428.5,427.75,428.5,329
20171201|2017-11-13 12:30,13,428.25,428.25,427.25,428.25,417
20171201|2017-11-13 13:00,13,428.25,428.75,426.25,428.75,1929
20171201|2017-11-13 19:00,14,428.25,429,428,428.5,131
20171201|2017-11-13 19:30,14,428.5,428.75,428.5,428.75,33
20171201|2017-11-13 20:00,14,429,429,428.5,428.75,27
20171201|2017-11-13 20:30,14,428.75,429,428.75,429,25
20171201|2017-11-13 21:00,14,429,429,429,429,2
20171201|2017-11-13 21:30,14,428.75,428.75,428.75,428.75,9
20171201|2017-11-13 22:00,14,428.75,429,428.75,429,19
20171201|2017-11-13 22:30,14,429,429,428.75,428.75,8
20171201|2017-11-13 23:00,14,429,429,429,429,14
20171201|2017-11-13 23:30,14,429,429,429,429,3
20171201|2017-11-14 00:00,14,429,429,428.75,428.75,4
20171201|2017-11-14 00:30,14,428.75,429.5,428.75,429.5,29
20171201|2017-11-14 01:00,14,429.5,429.5,428.5,428.5,21
20171201|2017-11-14 01:30,14,428.5,428.75,427.5,427.75,48
20171201|2017-11-14 02:00,14,428,428,427.25,427.25,39
20171201|2017-11-14 02:30,14,427,427,426.75,426.75,14
20171201|2017-11-14 03:00,14,427,427.75,427,427.75,64
20171201|2017-11-14 03:30,14,427.5,428,427.5,427.5,32
20171201|2017-11-14 04:00,14,427.5,427.75,427.5,427.75,14
20171201|2017-11-14 04:30,14,427.5,427.5,426.5,426.75,51
20171201|2017-11-14 05:00,14,426.5,426.5,426,426,11
20171201|2017-11-14 05:30,14,426,426.25,425.75,426.25,18
20171201|2017-11-14 06:00,14,426.25,426.5,426,426,17
20171201|2017-11-14 07:00,14,426,426.25,426,426.25,16
20171201|2017-11-14 07:30,14,426,426.25,426,426.25,7
20171201|2017-11-14 08:30,14,426,429,426,429,1360
20171201|2017-11-14 09:00,14,429,429.75,428.25,428.75,755
20171201|2017-11-14 09:30,14,428.75,430.25,428.5,430,857
20171201|2017-11-14 10:00,14,429.75,430.75,429.75,429.75,1468
20171201|2017-11-14 10:30,14,429.75,430.25,427.25,428,1006
20171201|2017-11-14 11:00,14,428.25,429,426.5,427,677
20171201|2017-11-14 11:30,14,427,427.25,425.5,426,602
20171201|2017-11-14 12:00,14,425.75,427.5,425.75,427,575
20171201|2017-11-14 12:30,14,427.25,428,427,427.75,718
20171201|2017-11-14 13:00,14,427.75,428.75,427,427.25,2078
20171201|2017-11-14 19:00,15,428,428,427,427.25,69
20171201|2017-11-14 19:30,15,427.5,427.5,427,427,15
20171201|2017-11-14 20:00,15,427.25,427.25,427.25,427.25,2
20171201|2017-11-14 20:30,15,427.25,427.25,426.75,426.75,14
20171201|2017-11-14 21:00,15,426.75,426.75,426.75,426.75,5
20171201|2017-11-14 21:30,15,426.5,426.5,426.5,426.5,4
20171201|2017-11-14 22:00,15,426.5,426.5,426.5,426.5,1
20171201|2017-11-14 22:30,15,426.25,426.25,426.25,426.25,1
20171201|2017-11-14 23:00,15,426,426.25,426,426.25,6
20171201|2017-11-15 00:00,15,426.5,426.75,426.5,426.75,2
20171201|2017-11-15 00:30,15,427,427,426.5,426.75,5
20171201|2017-11-15 01:00,15,426.75,426.75,426.75,426.75,16
20171201|2017-11-15 01:30,15,426.75,427,426.75,427,4
20171201|2017-11-15 02:00,15,427,428,427,427.5,28
20171201|2017-11-15 02:30,15,427.5,427.5,427,427.5,24
20171201|2017-11-15 03:00,15,427.5,428,427.5,428,31
20171201|2017-11-15 03:30,15,428,428.5,428,428.25,39
20171201|2017-11-15 04:00,15,428.25,428.25,427.75,428,38
20171201|2017-11-15 04:30,15,428,428,426.75,426.75,33
20171201|2017-11-15 05:00,15,427,427.5,427,427.5,3
20171201|2017-11-15 05:30,15,427,427,426.75,426.75,3
20171201|2017-11-15 06:00,15,426.75,427,426.5,427,7
20171201|2017-11-15 06:30,15,426.75,426.75,426.5,426.5,4
20171201|2017-11-15 07:00,15,426.75,426.75,426.5,426.5,6
20171201|2017-11-15 07:30,15,426.25,426.75,426,426,31
20171201|2017-11-15 08:30,15,426.5,427.75,419.75,420.75,3419
20171201|2017-11-15 09:00,15,420.5,421.5,417.25,418.75,4937
20171201|2017-11-15 09:30,15,418.5,418.75,416.5,417.25,2289
20171201|2017-11-15 10:00,15,417.25,418.5,416.5,418,1026
20171201|2017-11-15 10:30,15,418,418.5,417,417.75,828
20171201|2017-11-15 11:00,15,417.75,418,416.75,417.25,470
20171201|2017-11-15 11:30,15,417.25,418.75,416.75,418.75,518
20171201|2017-11-15 12:00,15,418.5,419.75,418.5,419.25,588
20171201|2017-11-15 12:30,15,419.25,419.75,417.75,418.25,441
20171201|2017-11-15 13:00,15,418.5,419.25,417,418.5,2007
20171201|2017-11-15 19:00,16,418,419.25,418,419.25,194
20171201|2017-11-15 19:30,16,419.5,419.5,418.75,418.75,26
20171201|2017-11-15 20:00,16,418.5,418.5,418.5,418.5,11
20171201|2017-11-15 20:30,16,419,419,418.75,419,16
20171201|2017-11-15 21:00,16,419,419,419,419,2
20171201|2017-11-15 21:30,16,419,419.25,419,419.25,13
20171201|2017-11-15 22:00,16,419,419,419,419,7
20171201|2017-11-15 23:00,16,419,419,419,419,9
20171201|2017-11-15 23:30,16,419.5,419.75,419.5,419.75,21
20171201|2017-11-16 00:00,16,419.75,419.75,419.75,419.75,6
20171201|2017-11-16 00:30,16,420,420,419.75,420,27
20171201|2017-11-16 01:00,16,420,420,419.5,419.5,5
20171201|2017-11-16 01:30,16,419.75,419.75,419.75,419.75,1
20171201|2017-11-16 02:00,16,419.75,420.25,419.5,420.25,30
20171201|2017-11-16 02:30,16,420.25,420.25,420.25,420.25,4
20171201|2017-11-16 03:00,16,420.25,420.25,419.75,419.75,9
20171201|2017-11-16 03:30,16,420,420.75,420,420.75,226
20171201|2017-11-16 04:00,16,420.75,420.75,420.5,420.5,25
20171201|2017-11-16 04:30,16,420.5,420.5,420.25,420.25,13
20171201|2017-11-16 05:00,16,420.5,420.5,420.5,420.5,1
20171201|2017-11-16 05:30,16,420.5,420.5,419.5,419.5,42
20171201|2017-11-16 06:00,16,419.5,419.5,419.25,419.5,29
20171201|2017-11-16 06:30,16,419.5,419.5,419,419,12
20171201|2017-11-16 07:00,16,419.75,420.5,419.75,420,86
20171201|2017-11-16 07:30,16,420.25,420.75,420,420,106
20171201|2017-11-16 08:30,16,420.25,420.5,418.75,419.25,682
20171201|2017-11-16 09:00,16,419.25,419.75,417,417.5,523
20171201|2017-11-16 09:30,16,417.5,418.75,416.5,418.25,458
20171201|2017-11-16 10:00,16,418.25,419,418,418.5,390
20171201|2017-11-16 10:30,16,418.5,420,418.25,419.25,345
20171201|2017-11-16 11:00,16,419.25,420.5,419.25,419.5,326
20171201|2017-11-16 11:30,16,419.5,420,418.25,418.75,210
20171201|2017-11-16 12:00,16,418.75,419,418.5,418.5,193
20171201|2017-11-16 12:30,16,418.5,418.75,416.75,417.25,622
20171201|2017-11-16 13:00,16,417.25,418.75,416.75,416.75,844
20171201|2017-11-16 19:00,17,417.75,418.25,416.5,418.25,48
20171201|2017-11-16 19:30,17,417.5,417.5,417.5,417.5,4
20171201|2017-11-16 20:00,17,417.5,418.25,417.5,418.25,25
20171201|2017-11-16 20:30,17,418.75,419.25,418.75,419.25,5
20171201|2017-11-16 21:00,17,419.5,419.75,419.25,419.5,61
20171201|2017-11-16 21:30,17,419.5,419.5,419.5,419.5,2
20171201|2017-11-16 22:30,17,419,419,419,419,2
20171201|2017-11-16 23:30,17,419.25,419.25,419.25,419.25,1
20171201|2017-11-17 00:00,17,419.75,420.5,419.75,419.75,47
20171201|2017-11-17 00:30,17,419.5,419.5,419.5,419.5,6
20171201|2017-11-17 01:00,17,418.75,418.75,418.75,418.75,2
20171201|2017-11-17 01:30,17,419,419.25,419,419,11
20171201|2017-11-17 02:00,17,419.25,419.25,418.75,418.75,6
20171201|2017-11-17 02:30,17,418.75,419,418.75,419,6
20171201|2017-11-17 03:00,17,418.5,418.75,418.5,418.5,33
20171201|2017-11-17 03:30,17,418.5,418.5,418.5,418.5,1
20171201|2017-11-17 04:00,17,418.25,418.5,418.25,418.5,11
20171201|2017-11-17 04:30,17,418.75,419,418.25,418.75,30
20171201|2017-11-17 05:00,17,418.75,418.75,418.75,418.75,12
20171201|2017-11-17 05:30,17,419.25,419.75,419.25,419.75,13
20171201|2017-11-17 06:00,17,419.25,420,419.25,420,17
20171201|2017-11-17 06:30,17,420,421.25,420,421,68
20171201|2017-11-17 07:00,17,421,421,420.5,420.75,111
20171201|2017-11-17 07:30,17,420.75,421,420.75,420.75,23
20171201|2017-11-17 08:30,17,421,422.75,420,421.5,1409
20171201|2017-11-17 09:00,17,421.75,421.75,419.75,421.5,317
20171201|2017-11-17 09:30,17,421.5,422,421,421.25,343
20171201|2017-11-17 10:00,17,421.25,421.5,421,421.5,239
20171201|2017-11-17 10:30,17,421.25,422,420.5,420.5,262
20171201|2017-11-17 11:00,17,420.75,420.75,419.75,420,170
20171201|2017-11-17 11:30,17,420,421,420,420.75,200
20171201|2017-11-17 12:00,17,420.75,421.75,420.75,421.75,363
20171201|2017-11-17 12:30,17,421.75,422.25,421,421.25,521
20171201|2017-11-17 13:00,17,421.5,422.5,421.25,422,653
20171201|2017-11-19 19:00,20,422,422.5,419.5,419.5,88
20171201|2017-11-19 19:30,20,420,420.25,420,420.25,16
20171201|2017-11-19 20:00,20,420.5,420.5,420.25,420.25,7
20171201|2017-11-19 20:30,20,419.75,419.75,418.75,418.75,34
20171201|2017-11-19 21:00,20,418.75,418.75,418.5,418.5,8
20171201|2017-11-19 21:30,20,418.5,418.5,418.5,418.5,9
20171201|2017-11-19 22:00,20,418.5,418.5,418.5,418.5,3
20171201|2017-11-19 22:30,20,418.75,418.75,418.25,418.25,11
20171201|2017-11-19 23:00,20,418,418.5,418,418.5,14
20171201|2017-11-19 23:30,20,418.5,418.75,418.5,418.75,15
20171201|2017-11-20 00:00,20,418.5,418.75,418.5,418.75,4
20171201|2017-11-20 00:30,20,418.75,418.75,418.75,418.75,7
20171201|2017-11-20 01:00,20,418.75,418.75,418.75,418.75,2
20171201|2017-11-20 01:30,20,419,419.25,419,419.25,7
20171201|2017-11-20 02:00,20,419.5,419.75,419.5,419.5,16
20171201|2017-11-20 02:30,20,419.75,420,419.5,419.75,16
20171201|2017-11-20 03:00,20,419.75,419.75,419.5,419.5,29
20171201|2017-11-20 03:30,20,419.75,419.75,419.75,419.75,26
20171201|2017-11-20 04:00,20,419.5,419.5,419.25,419.25,16
20171201|2017-11-20 04:30,20,419,419,418,418,27
20171201|2017-11-20 06:00,20,418.25,418.25,418.25,418.25,4
20171201|2017-11-20 06:30,20,418.25,418.25,418.25,418.25,13
20171201|2017-11-20 07:00,20,418.25,418.75,418.25,418.75,8
20171201|2017-11-20 07:30,20,418.75,419,418.5,418.5,17
20171201|2017-11-20 08:30,20,419,419,416.25,416.25,700
20171201|2017-11-20 09:00,20,416.25,416.5,414.25,416.25,1449
20171201|2017-11-20 09:30,20,416.25,417.5,415.5,417.25,565
20171201|2017-11-20 10:00,20,417.25,418,417.25,417.5,139
20171201|2017-11-20 10:30,20,417.5,417.5,415.5,416,270
20171201|2017-11-20 11:00,20,416,416.25,415.75,415.75,218
20171201|2017-11-20 11:30,20,415.5,416.5,415.25,416.25,309
20171201|2017-11-20 12:00,20,416.5,417.75,416.25,417.75,196
20171201|2017-11-20 12:30,20,417.5,417.5,416.5,417.25,324
20171201|2017-11-20 13:00,20,417.25,417.25,415.75,415.75,1220
20171201|2017-11-20 19:00,21,416,416.25,415,415,77
20171201|2017-11-20 19:30,21,415,415.25,415,415.25,11
20171201|2017-11-20 20:00,21,415,415,415,415,1
20171201|2017-11-20 20:30,21,415.25,415.5,415.25,415.5,12
20171201|2017-11-20 21:00,21,415.5,416,415.5,416,4
20171201|2017-11-20 21:30,21,415.5,415.5,415.5,415.5,2
20171201|2017-11-20 22:00,21,415.25,415.25,415.25,415.25,4
20171201|2017-11-20 22:30,21,415,415.25,415,415.25,24
20171201|2017-11-20 23:30,21,415.5,415.75,415.5,415.5,14
20171201|2017-11-21 00:00,21,415.75,416.25,415.75,416.25,6
20171201|2017-11-21 00:30,21,415.75,415.75,415.75,415.75,3
20171201|2017-11-21 01:00,21,416,416,416,416,1
20171201|2017-11-21 01:30,21,416.25,416.25,416.25,416.25,1
20171201|2017-11-21 02:00,21,416.25,416.25,416.25,416.25,2
20171201|2017-11-21 02:30,21,416,416,415.75,415.75,7
20171201|2017-11-21 03:00,21,416.25,416.5,416,416,14
20171201|2017-11-21 03:30,21,416.25,416.75,416,416.5,19
20171201|2017-11-21 04:00,21,416.5,416.75,416.25,416.5,37
20171201|2017-11-21 04:30,21,416.5,416.75,416.25,416.25,28
20171201|2017-11-21 05:30,21,415.75,416,415.75,415.75,23
20171201|2017-11-21 06:00,21,416,416,415.75,415.75,10
20171201|2017-11-21 06:30,21,416,416,416,416,13
20171201|2017-11-21 07:00,21,415.75,415.75,415.25,415.5,27
20171201|2017-11-21 07:30,21,415.25,415.5,415.25,415.5,11
20171201|2017-11-21 08:30,21,415,418.75,414.5,417.5,366
20171201|2017-11-21 09:00,21,417.25,419.5,417.25,419.25,259
20171201|2017-11-21 09:30,21,419.5,423.75,419.5,422.25,1467
20171201|2017-11-21 10:00,21,422,422.25,421.25,421.75,675
20171201|2017-11-21 10:30,21,421.75,421.75,417.75,418,217
20171201|2017-11-21 11:00,21,418.25,419,417.5,418.25,169
20171201|2017-11-21 11:30,21,418.25,419.25,418,419.25,103
20171201|2017-11-21 12:00,21,419,420.5,419,420.5,143
20171201|2017-11-21 12:30,21,420.5,420.5,419.5,420.25,248
20171201|2017-11-21 13:00,21,420,420.75,420,420.25,442
20171201|2017-11-21 19:00,22,420,421,419.5,420.75,83
20171201|2017-11-21 19:30,22,420.25,420.25,420.25,420.25,15
20171201|2017-11-21 20:00,22,420.25,420.5,420.25,420.5,5
20171201|2017-11-21 21:00,22,421,421,421,421,8
20171201|2017-11-21 21:30,22,421,421,421,421,10
20171201|2017-11-21 22:00,22,421.25,421.25,421.25,421.25,2
20171201|2017-11-21 22:30,22,421.5,421.5,421.5,421.5,2
20171201|2017-11-21 23:30,22,421.5,421.5,421.5,421.5,2
20171201|2017-11-22 00:30,22,421.5,421.5,421.5,421.5,2
20171201|2017-11-22 01:00,22,421.75,421.75,421.5,421.75,9
20171201|2017-11-22 01:30,22,422,422.25,421.75,421.75,60
20171201|2017-11-22 02:00,22,422,422,421.25,421.25,6
20171201|2017-11-22 02:30,22,421.25,421.25,421.25,421.25,1
20171201|2017-11-22 03:00,22,421.25,421.25,421.25,421.25,1
20171201|2017-11-22 03:30,22,420.75,421,420.75,421,5
20171201|2017-11-22 04:00,22,421,421.25,421,421.25,11
20171201|2017-11-22 04:30,22,421.25,421.25,421,421.25,12
20171201|2017-11-22 05:00,22,421.25,422.5,421.25,422.5,22
20171201|2017-11-22 05:30,22,422.5,422.75,422,422,19
20171201|2017-11-22 06:00,22,422,422,421.25,421.25,7
20171201|2017-11-22 06:30,22,421.25,421.25,420.5,421,18
20171201|2017-11-22 07:00,22,421,421,420.25,421,14
20171201|2017-11-22 07:30,22,421,421.5,421,421.5,24
20171201|2017-11-22 08:30,22,421.75,422.25,418,419.25,384
20171201|2017-11-22 09:00,22,419.25,420,419.25,419.5,135
20171201|2017-11-22 09:30,22,420,420,419.25,419.75,107
20171201|2017-11-22 10:00,22,419.5,423.75,419.5,423.25,507
20171201|2017-11-22 10:30,22,423.25,424.75,423.25,424.25,458
20171201|2017-11-22 11:00,22,424.25,424.5,422.25,423.25,463
20171201|2017-11-22 11:30,22,423.25,423.25,422.25,422.75,88
20171201|2017-11-22 12:00,22,422.75,422.75,421.75,422.5,90
20171201|2017-11-22 12:30,22,422.5,422.75,422.25,422.5,162
20171201|2017-11-22 13:00,22,422.5,422.75,420.75,421,764
20171201|2017-11-24 08:30,24,420.25,421.25,417.75,418.75,767
20171201|2017-11-24 09:00,24,418.25,419.5,418,419.5,296
20171201|2017-11-24 09:30,24,419.25,420,418,418,129
20171201|2017-11-24 10:00,24,418,418,416.25,416.5,536
20171201|2017-11-24 10:30,24,416.5,416.5,414.5,414.75,600
20171201|2017-11-24 11:00,24,414.75,414.75,411.5,411.5,482
20171201|2017-11-24 11:30,24,411.5,414.75,411,414.5,542
20171201|2017-11-24 12:00,24,414.75,414.75,413,413,113
20171201|2017-11-26 19:00,27,414,414.25,412.25,413,113
20171201|2017-11-26 19:30,27,412.25,412.25,412.25,412.25,3
20171201|2017-11-26 20:00,27,412.5,412.5,411.75,411.75,14
20171201|2017-11-26 20:30,27,412.75,412.75,412.25,412.25,12
20171201|2017-11-26 21:00,27,412.25,412.25,412.25,412.25,2
20171201|2017-11-26 21:30,27,412.25,412.75,412.25,412.75,13
20171201|2017-11-26 22:00,27,412.25,412.25,412.25,412.25,10
20171201|2017-11-26 22:30,27,412.25,413,412.25,413,27
20171201|2017-11-26 23:00,27,413,413,413,413,1
20171201|2017-11-26 23:30,27,413,413,412.5,412.5,8
20171201|2017-11-27 00:00,27,412.75,412.75,412.25,412.5,14
20171201|2017-11-27 00:30,27,412.25,412.5,412.25,412.25,16
20171201|2017-11-27 01:00,27,412.25,412.25,412.25,412.25,5
20171201|2017-11-27 01:30,27,412.25,412.25,411.5,412,80
20171201|2017-11-27 02:00,27,412,412,412,412,3
20171201|2017-11-27 02:30,27,412,412,411.75,411.75,15
20171201|2017-11-27 03:00,27,411.75,412.25,411.75,412.25,9
20171201|2017-11-27 03:30,27,412,412,412,412,1
20171201|2017-11-27 04:00,27,412,412,411.5,411.75,14
20171201|2017-11-27 04:30,27,412,412,411.5,411.5,7
20171201|2017-11-27 05:00,27,412,412.25,412,412.25,19
20171201|2017-11-27 05:30,27,412.25,412.25,412,412,26
20171201|2017-11-27 06:00,27,412.5,413,412.5,412.75,17
20171201|2017-11-27 06:30,27,412.5,412.5,412.5,412.5,8
20171201|2017-11-27 07:00,27,412.75,413.25,412.25,412.75,104
20171201|2017-11-27 07:30,27,412.75,412.75,412.5,412.5,76
20171201|2017-11-27 08:30,27,412.25,412.75,410.5,410.75,522
20171201|2017-11-27 09:00,27,410.5,410.75,408,408,1028
20171201|2017-11-27 09:30,27,408.25,410,408,410,425
20171201|2017-11-27 10:00,27,410.25,410.75,409,409.25,414
20171201|2017-11-27 10:30,27,409.25,409.25,408,408.75,149
20171201|2017-11-27 11:00,27,409,409.25,408.25,408.5,118
20171201|2017-11-27 11:30,27,408.25,408.25,407.75,408,74
20171201|2017-11-27 12:00,27,408,409.5,407.75,409,215
20171201|2017-11-27 12:30,27,409,409,407.25,407.25,225
20171201|2017-11-27 13:00,27,407.25,408,407,407.25,341
20171201|2017-11-27 19:00,28,408,410.25,408,410,73
20171201|2017-11-27 19:30,28,410.25,410.75,410,410.25,34
20171201|2017-11-27 20:00,28,410.25,410.75,409.5,409.5,82
20171201|2017-11-27 21:00,28,409,409,409,409,2
20171201|2017-11-27 21:30,28,409,409,409,409,2
20171201|2017-11-27 22:30,28,408.5,408.5,408.5,408.5,2
20171201|2017-11-27 23:00,28,409,409,408.75,408.75,20
20171201|2017-11-27 23:30,28,409,410,409,410,28
20171201|2017-11-28 00:00,28,410.25,410.5,410.25,410.5,25
20171201|2017-11-28 00:30,28,410.25,410.25,410,410,9
20171201|2017-11-28 01:30,28,409,409.25,409,409.25,8
20171201|2017-11-28 02:00,28,409,409,409,409,25
20171201|2017-11-28 02:30,28,408.75,409.5,408.75,409.5,29
20171201|2017-11-28 04:00,28,408.5,408.5,408.5,408.5,27
20171201|2017-11-28 04:30,28,408,408,407.75,407.75,10
20171201|2017-11-28 05:30,28,408,408,407.25,407.25,17
20171201|2017-11-28 06:00,28,407.25,407.75,407.25,407.5,42
20171201|2017-11-28 06:30,28,407,407.25,407,407.25,14
20171201|2017-11-28 07:00,28,407.25,408.5,407.25,407.75,37
20171201|2017-11-28 07:30,28,407.75,408.25,407.75,408,13
20171201|2017-11-28 08:30,28,406.25,409.25,405.75,408.75,1025
20171201|2017-11-28 09:00,28,408.5,408.5,406,407,213
20171201|2017-11-28 09:30,28,407,407,405.25,405.5,561
20171201|2017-11-28 10:00,28,405.5,406.25,405,405.25,259
20171201|2017-11-28 10:30,28,405.5,406,405,405.25,134
20171201|2017-11-28 11:00,28,405.25,405.25,404,404.25,275
20171201|2017-11-28 11:30,28,405,405,404.25,404.75,82
20171201|2017-11-28 12:00,28,404.5,404.75,404,404.75,290
20171201|2017-11-28 12:30,28,404.75,405.25,404,404.75,277
20171201|2017-11-28 13:00,28,404.5,409.75,404,409.75,583
20171201|2017-11-28 19:00,29,409,410.25,409,410.25,61
20171201|2017-11-28 19:30,29,410.25,410.5,409.25,409.5,25
20171201|2017-11-28 20:00,29,409.75,410,409.75,410,12
20171201|2017-11-28 21:30,29,409.75,409.75,409.5,409.5,10
20171201|2017-11-28 23:00,29,410,410,410,410,1
20171201|2017-11-28 23:30,29,410.25,410.25,410.25,410.25,2
20171201|2017-11-29 00:00,29,410.5,410.5,410.5,410.5,2
20171201|2017-11-29 00:30,29,410.5,410.5,410.5,410.5,2
20171201|2017-11-29 01:30,29,410.5,410.5,410.5,410.5,4
20171201|2017-11-29 02:00,29,410.5,411.25,410.5,410.5,21
20171201|2017-11-29 02:30,29,410.5,410.5,410.5,410.5,32
20171201|2017-11-29 03:00,29,410.25,410.25,410,410.25,68
20171201|2017-11-29 03:30,29,410.5,410.5,410,410.5,39
20171201|2017-11-29 04:30,29,410.5,410.5,410,410,6
20171201|2017-11-29 05:00,29,410.25,410.5,410.25,410.5,158
20171201|2017-11-29 05:30,29,410.25,410.5,410.25,410.25,56
20171201|2017-11-29 06:00,29,410,410,410,410,1
20171201|2017-11-29 06:30,29,410.25,410.5,410.25,410.5,2
20171201|2017-11-29 07:00,29,411.25,412,410.75,412,46
20171201|2017-11-29 07:30,29,411.5,412,411.5,412,3
20171201|2017-11-29 08:30,29,412,412.75,411.75,412,837
20171201|2017-11-29 09:00,29,412.5,413.5,412,412,330
20171201|2017-11-29 09:30,29,411.75,412.75,410.5,412.25,229
20171201|2017-11-29 10:00,29,412.5,412.75,411.25,411.5,269
20171201|2017-11-29 10:30,29,411.75,412,411,411.75,136
20171201|2017-11-29 11:00,29,411.5,413,411.5,412.75,85
20171201|2017-11-29 11:30,29,412.75,413,412,412,119
20171201|2017-11-29 12:00,29,412,412.5,411,412,398
20171201|2017-11-29 12:30,29,412.5,413,412.25,412.5,167
20171201|2017-11-29 13:00,29,412.25,413.75,411.75,413.25,395
20171201|2017-11-29 19:00,30,413.25,415.5,413.25,413.75,50
20171201|2017-11-29 19:30,30,414,414,414,414,2
20171201|2017-11-29 20:30,30,414.5,414.5,414.25,414.25,8
20171201|2017-11-29 22:30,30,414.5,414.5,414.5,414.5,1
20171201|2017-11-30 00:00,30,414.75,414.75,414.75,414.75,1
20171201|2017-11-30 03:00,30,411.75,411.75,411.5,411.5,15
20171201|2017-11-30 08:30,30,413,417,411.25,417,177
20171201|2017-11-30 09:00,30,417,417,417,417,4
20171201|2017-11-30 09:30,30,417.5,418,417.5,418,7
20171201|2017-11-30 10:00,30,418,419,417.75,419,4
20171201|2017-11-30 10:30,30,417.75,419.75,417.75,419,8
20171201|2017-11-30 11:00,30,417.5,417.5,417.5,417.5,5
20171201|2017-11-30 11:30,30,419.5,419.5,419.5,419.5,10
20171201|2017-11-30 12:00,30,419.5,419.75,419.25,419.5,6
20171201|2017-11-30 12:30,30,419.25,419.25,417.5,417.5,8
20171201|2017-11-30 13:00,30,416.75,417,416.75,417,63
20171201|2017-11-30 19:30,1,414.5,414.5,414.5,414.5,1
20171201|2017-12-01 07:00,1,415,415,415,415,1
20171201|2017-12-01 08:30,1,415.5,416.5,415.5,416.5,6
20171201|2017-12-01 09:30,1,417.5,417.5,417.5,417.5,4
20171201|2017-12-01 10:00,1,416.5,417.5,416.5,417.5,8
20171201|2017-12-01 11:00,1,418.75,418.75,418.75,418.75,2
20171201|2017-12-01 11:30,1,420.25,420.25,420.25,420.25,5
20171201|2017-12-01 12:00,1,419,422,419,422,19
20171201|2017-12-01 12:30,1,419.25,422,419,419,308
20171201|2017-12-01 13:00,1,419.5,420.25,418.5,420.25,190
20171201|2017-12-03 19:30,4,423,423.75,423,423.75,4
20171201|2017-12-04 06:00,4,422.5,422.75,422.5,422.75,20
20171201|2017-12-04 08:30,4,421.5,422,421.5,422,10
20171201|2017-12-04 09:00,4,420.5,420.75,420.5,420.5,87
20171201|2017-12-04 10:00,4,422.5,422.5,422.5,422.5,2
20171201|2017-12-04 10:30,4,421.75,423,421.75,423,8
20171201|2017-12-04 11:00,4,422.5,422.5,422,422,5
20171201|2017-12-05 01:30,5,418.5,418.5,418.5,418.5,5
20171201|2017-12-05 09:00,5,414,414,414,414,2
20171201|2017-12-05 11:00,5,413.75,413.75,413.75,413.75,1
20171201|2017-12-05 11:30,5,414.75,414.75,414.75,414.75,1
20171201|2017-12-05 23:30,6,416,416,416,416,1
20171201|2017-12-06 09:30,6,406,406,406,406,3
20171201|2017-12-07 09:30,7,403,403.25,403,403.25,2
20171201|2017-12-08 08:30,8,406.25,406.25,405.5,405.5,2
20171201|2017-12-08 09:00,8,404.5,404.5,404.5,404.5,2
20171201|2017-12-08 09:30,8,404,404,404,404,1
20171201|2017-12-11 07:30,11,398.25,398.25,398.25,398.25,1
20171201|2017-12-12 09:30,12,395.25,395.5,395.25,395.5,2
20171201|2017-12-12 12:30,12,395.75,395.75,395.75,395.75,6
20171201|2017-12-13 08:30,13,397.5,398,397.5,398,4
20180301|2017-07-12 13:00,12,585.25,587.5,583.5,584,398
20180301|2017-07-12 19:00,13,582.75,583,576.25,576.75,24
20180301|2017-07-12 19:30,13,577,577,576.25,576.25,6
20180301|2017-07-12 20:00,13,574.5,574.5,573.5,573.5,7
20180301|2017-07-12 20:30,13,574,574,574,574,1
20180301|2017-07-12 21:00,13,575.25,575.5,575,575,7
20180301|2017-07-12 21:30,13,574.75,574.75,574,574,4
20180301|2017-07-12 22:00,13,574.25,574.5,574.25,574.5,3
20180301|2017-07-12 22:30,13,575.5,576,575.5,576,4
20180301|2017-07-12 23:00,13,577.25,578,577.25,578,3
20180301|2017-07-13 00:30,13,578,578,577.75,577.75,2
20180301|2017-07-13 01:00,13,577,577,575.75,575.75,6
20180301|2017-07-13 01:30,13,576.5,576.5,576.5,576.5,1
20180301|2017-07-13 02:00,13,577,579,577,577,15
20180301|2017-07-13 02:30,13,576.75,576.75,576,576,2
20180301|2017-07-13 03:00,13,576,576.5,576,576.5,3
20180301|2017-07-13 04:00,13,576.5,577.5,576.5,577.5,3
20180301|2017-07-13 04:30,13,578.25,578.25,576.75,576.75,4
20180301|2017-07-13 05:00,13,576.5,576.5,574,574,6
20180301|2017-07-13 05:30,13,573.5,573.5,573.5,573.5,5
20180301|2017-07-13 06:00,13,573.75,573.75,573.25,573.75,8
20180301|2017-07-13 06:30,13,573.5,573.75,573.5,573.75,2
20180301|2017-07-13 07:00,13,573.5,574.5,572.75,573,19
20180301|2017-07-13 07:30,13,573,574.75,573,573.75,16
20180301|2017-07-13 08:30,13,573,574.5,570,573.75,242
20180301|2017-07-13 09:00,13,573,573,564.75,565.25,149
20180301|2017-07-13 09:30,13,566.25,566.25,561.75,562,114
20180301|2017-07-13 10:00,13,562.25,563.75,558,559.5,358
20180301|2017-07-13 10:30,13,559.75,563,559,562,116
20180301|2017-07-13 11:00,13,561.25,563,559,559.25,63
20180301|2017-07-13 11:30,13,559.25,560.75,558.75,560.75,76
20180301|2017-07-13 12:00,13,560.75,560.75,559,559.25,34
20180301|2017-07-13 12:30,13,559.25,560.5,558,560,69
20180301|2017-07-13 13:00,13,560,561.5,557,561,89
20180301|2017-07-13 19:00,14,557.5,563.5,557.5,563.5,43
20180301|2017-07-13 19:30,14,563.25,563.75,563,563.5,7
20180301|2017-07-13 20:00,14,563.75,563.75,563,563,4
20180301|2017-07-13 20:30,14,562.25,562.25,562,562,2
20180301|2017-07-13 21:00,14,562.5,562.5,561.75,561.75,4
20180301|2017-07-13 21:30,14,562,562,561.25,561.5,10
20180301|2017-07-13 22:00,14,561.5,562.25,561.5,562.25,3
20180301|2017-07-13 23:00,14,562.5,562.75,562.5,562.75,6
20180301|2017-07-13 23:30,14,562.75,562.75,561.75,561.75,3
20180301|2017-07-14 00:00,14,561.5,561.5,561.5,561.5,1
20180301|2017-07-14 00:30,14,562,562.25,562,562,5
20180301|2017-07-14 01:00,14,562.75,562.75,562.25,562.25,2
20180301|2017-07-14 01:30,14,562,562,561.75,561.75,2
20180301|2017-07-14 02:00,14,561.75,562.25,561.75,562.25,5
20180301|2017-07-14 02:30,14,561,561,561,561,1
20180301|2017-07-14 03:00,14,560.75,561,560.25,560.25,41
20180301|2017-07-14 03:30,14,560.25,560.5,560.25,560.5,6
20180301|2017-07-14 04:00,14,560.5,560.75,560.5,560.75,2
20180301|2017-07-14 04:30,14,560.5,560.5,560,560,3
20180301|2017-07-14 05:00,14,559.75,559.75,559.75,559.75,1
20180301|2017-07-14 06:00,14,562,562,562,562,4
20180301|2017-07-14 06:30,14,561.75,562,561.75,562,3
20180301|2017-07-14 07:00,14,562,562.25,562,562.25,2
20180301|2017-07-14 07:30,14,561.75,561.75,561.75,561.75,1
20180301|2017-07-14 08:30,14,559.25,565,559.25,564.25,171
20180301|2017-07-14 09:00,14,564.25,565,562,564.5,137
20180301|2017-07-14 09:30,14,564.75,564.75,560,561.5,81
20180301|2017-07-14 10:00,14,561.5,562.5,560.5,561.75,61
20180301|2017-07-14 10:30,14,561.25,561.25,560.25,560.75,24
20180301|2017-07-14 11:00,14,560.75,560.75,557.25,557.25,88
20180301|2017-07-14 11:30,14,556.5,559,555.75,556.75,63
20180301|2017-07-14 12:00,14,557,557,552.75,555.25,54
20180301|2017-07-14 12:30,14,554.5,556.5,554.5,556,25
20180301|2017-07-14 13:00,14,555.5,558.25,554.5,558,200
20180301|2017-07-16 19:00,17,554.75,554.75,547.25,547.25,107
20180301|2017-07-16 19:30,17,547.25,548,546,547.75,55
20180301|2017-07-16 20:00,17,548,548,547,547.75,4
20180301|2017-07-16 20:30,17,547,547.25,546.75,547.25,20
20180301|2017-07-16 21:00,17,547.5,547.5,547.5,547.5,1
20180301|2017-07-16 21:30,17,547.5,548.25,547.5,547.5,19
20180301|2017-07-16 22:00,17,548.25,548.5,548.25,548.5,5
20180301|2017-07-16 23:00,17,548.5,548.5,548.5,548.5,1
20180301|2017-07-16 23:30,17,548.75,548.75,548.75,548.75,3
20180301|2017-07-17 00:00,17,548.75,548.75,548.5,548.5,4
20180301|2017-07-17 01:30,17,547.75,548,547.5,548,7
20180301|2017-07-17 02:30,17,547.5,547.5,547.25,547.25,4
20180301|2017-07-17 03:00,17,548.5,548.75,548.25,548.25,9
20180301|2017-07-17 03:30,17,548,548.25,547.75,548.25,6
20180301|2017-07-17 04:30,17,549.25,550.25,549.25,550.25,2
20180301|2017-07-17 05:00,17,550.75,551,550.5,550.5,27
20180301|2017-07-17 05:30,17,551.75,551.75,551.25,551.5,7
20180301|2017-07-17 06:00,17,551,552.75,550.75,552.5,14
20180301|2017-07-17 06:30,17,552.75,553.75,551.75,552.75,56
20180301|2017-07-17 07:00,17,552.75,553,551.75,552.25,13
20180301|2017-07-17 07:30,17,552.25,552.5,551.25,552.5,17
20180301|2017-07-17 08:30,17,552,552.5,548,550,94
20180301|2017-07-17 09:00,17,550,550,547.5,548.5,75
20180301|2017-07-17 09:30,17,548.5,548.75,547.75,548,88
20180301|2017-07-17 10:00,17,549.25,551.75,548.25,551.25,41
20180301|2017-07-17 10:30,17,551.5,553.5,550,551,86
20180301|2017-07-17 11:00,17,550.75,552.25,550,551,80
20180301|2017-07-17 11:30,17,550.25,550.5,549.25,550,29
20180301|2017-07-17 12:00,17,549.75,549.75,548.25,548.5,55
20180301|2017-07-17 12:30,17,548.5,550,548,549,45
20180301|2017-07-17 13:00,17,549,550,548.25,550,73
20180301|2017-07-17 19:00,18,551.5,552,550,551.75,27
20180301|2017-07-17 19:30,18,551.75,555,551.75,553.75,26
20180301|2017-07-17 20:00,18,553,553,552.25,552.25,8
20180301|2017-07-17 20:30,18,554.5,555.25,554.5,555.25,7
20180301|2017-07-17 21:00,18,555.25,555.25,554.5,554.75,12
20180301|2017-07-17 21:30,18,554.75,557.75,554.75,556.5,20
20180301|2017-07-17 22:00,18,557.25,557.25,556.5,556.75,13
20180301|2017-07-17 22:30,18,557,559,556.75,559,19
20180301|2017-07-17 23:30,18,559.25,559.25,556.5,556.5,10
20180301|2017-07-18 00:00,18,556.25,556.25,556.25,556.25,1
20180301|2017-07-18 00:30,18,557,557,557,557,2
20180301|2017-07-18 02:00,18,555.25,555.25,554.75,555,14
20180301|2017-07-18 02:30,18,555,555,554.25,554.5,70
20180301|2017-07-18 03:00,18,554.5,554.75,554.5,554.75,11
20180301|2017-07-18 03:30,18,556.5,556.5,556.25,556.25,14
20180301|2017-07-18 04:00,18,555.75,555.75,555.75,555.75,1
20180301|2017-07-18 04:30,18,555.5,555.5,555.5,555.5,1
20180301|2017-07-18 05:00,18,556.25,557.75,556.25,557.75,15
20180301|2017-07-18 05:30,18,558.25,558.25,558.25,558.25,1
20180301|2017-07-18 06:00,18,558.5,559.25,558.5,559,7
20180301|2017-07-18 06:30,18,558,559,557.5,557.5,9
20180301|2017-07-18 07:00,18,557.25,559.75,557.25,558,37
20180301|2017-07-18 07:30,18,557.5,558.75,557.5,557.75,12
20180301|2017-07-18 08:30,18,558.5,558.5,553.5,554,319
20180301|2017-07-18 09:00,18,554.25,556.75,554,555.75,147
20180301|2017-07-18 09:30,18,556.5,556.5,554.5,555.25,39
20180301|2017-07-18 10:00,18,555.25,555.25,552,555.25,49
20180301|2017-07-18 10:30,18,555.25,555.25,551.75,551.75,40
20180301|2017-07-18 11:00,18,552.25,553.25,550.75,550.75,119
20180301|2017-07-18 11:30,18,550.75,552.25,549.5,552.25,138
20180301|2017-07-18 12:00,18,552.75,554.25,551.25,551.25,53
20180301|2017-07-18 12:30,18,551.25,551.25,546.5,546.5,194
20180301|2017-07-18 13:00,18,546.5,547.5,544.75,544.75,209
20180301|2017-07-18 19:00,19,546.25,546.25,541.75,544.75,77
20180301|2017-07-18 19:30,19,544.75,544.75,544,544,3
20180301|2017-07-18 20:00,19,545.75,545.75,543.5,544.25,37
20180301|2017-07-18 20:30,19,544.25,544.5,543,543,22
20180301|2017-07-18 21:00,19,543,543,541.25,541.5,13
20180301|2017-07-18 21:30,19,542,542,540.75,541.25,32
20180301|2017-07-18 22:00,19,541.5,541.5,541.5,541.5,1
20180301|2017-07-18 22:30,19,541.5,541.75,541.5,541.75,2
20180301|2017-07-18 23:00,19,542.25,542.25,542,542,4
20180301|2017-07-18 23:30,19,542.25,542.25,542.25,542.25,1
20180301|2017-07-19 00:00,19,542.5,542.75,542.5,542.75,2
20180301|2017-07-19 00:30,19,543,543,542.75,542.75,4
20180301|2017-07-19 01:00,19,543.75,543.75,543.75,543.75,3
20180301|2017-07-19 01:30,19,543.25,544,543.25,544,10
20180301|2017-07-19 02:00,19,544.75,546.75,544.75,546.5,6
20180301|2017-07-19 02:30,19,546.5,546.5,546.5,546.5,1
20180301|2017-07-19 03:00,19,547.25,547.25,546.75,547,10
20180301|2017-07-19 04:00,19,546.25,546.25,546.25,546.25,1
20180301|2017-07-19 04:30,19,546.5,546.5,546.5,546.5,1
20180301|2017-07-19 05:00,19,546.5,546.5,546.25,546.25,6
20180301|2017-07-19 05:30,19,546.75,546.75,546.75,546.75,1
20180301|2017-07-19 06:00,19,546.5,546.75,546.25,546.5,14
20180301|2017-07-19 06:30,19,546,546.25,546,546,3
20180301|2017-07-19 07:00,19,546,546,544.25,544.5,25
20180301|2017-07-19 08:30,19,544.5,549.5,544.5,547.25,343
20180301|2017-07-19 09:00,19,547.25,548.5,547,547.5,175
20180301|2017-07-19 09:30,19,547.5,548.75,544.5,545.25,140
20180301|2017-07-19 10:00,19,545.25,546,543.75,545.75,63
20180301|2017-07-19 10:30,19,544.75,545.5,543.5,544.25,88
20180301|2017-07-19 11:00,19,544.75,544.75,542.5,543,90
20180301|2017-07-19 11:30,19,542.25,543.25,541.75,542.25,43
20180301|2017-07-19 12:00,19,542.5,542.5,541.5,541.75,18
20180301|2017-07-19 12:30,19,541.75,543.25,540.75,542,46
20180301|2017-07-19 13:00,19,542.5,544.75,541.75,544.75,171
20180301|2017-07-19 19:00,20,545,546,542,542.75,39
20180301|2017-07-19 19:30,20,543,543.5,542.25,542.5,12
20180301|2017-07-19 20:00,20,542.5,542.5,541,542,18
20180301|2017-07-19 20:30,20,541,541,537,538,92
20180301|2017-07-19 21:00,20,539,539.25,537.5,537.5,10
20180301|2017-07-19 21:30,20,539,539,539,539,2
20180301|2017-07-19 22:00,20,537.5,537.75,537.5,537.75,3
20180301|2017-07-19 22:30,20,538.25,538.25,538.25,538.25,1
20180301|2017-07-19 23:00,20,538,538.75,538,538.25,6
20180301|2017-07-19 23:30,20,538.5,538.5,538.5,538.5,1
20180301|2017-07-20 00:00,20,538.25,539,538.25,538.5,10
20180301|2017-07-20 00:30,20,538,538,538,538,2
20180301|2017-07-20 01:00,20,538.5,538.5,538.5,538.5,2
20180301|2017-07-20 01:30,20,539,539,539,539,1
20180301|2017-07-20 02:00,20,539.75,540.25,539.75,540.25,2
20180301|2017-07-20 02:30,20,540.25,540.75,540,540.75,6
20180301|2017-07-20 03:00,20,540.75,541.25,540.75,541.25,4
20180301|2017-07-20 03:30,20,540,540,540,540,2
20180301|2017-07-20 04:00,20,539.75,540,538.5,539.75,25
20180301|2017-07-20 04:30,20,540.5,541.25,540.25,540.75,10
20180301|2017-07-20 05:00,20,540.5,541.5,540.5,541.5,15
20180301|2017-07-20 05:30,20,541.25,541.25,540,540,6
20180301|2017-07-20 06:00,20,540.25,543,540.25,543,2
20180301|2017-07-20 06:30,20,542.5,542.5,542.25,542.25,2
20180301|2017-07-20 07:00,20,541.25,541.25,540,541.25,14
20180301|2017-07-20 07:30,20,541.25,542.5,541.25,542.25,5
20180301|2017-07-20 08:30,20,543,544.25,539.75,542.75,200
20180301|2017-07-20 09:00,20,542.25,549.25,541.75,546.75,221
20180301|2017-07-20 09:30,20,546.25,546.25,544.25,544.5,89
20180301|2017-07-20 10:00,20,543.5,544.75,543.5,544.75,22
20180301|2017-07-20 10:30,20,544.5,545.75,543.25,544.5,35
20180301|2017-07-20 11:00,20,545,549.5,545,547,70
20180301|2017-07-20 11:30,20,547.25,547.25,544.5,545,39
20180301|2017-07-20 12:00,20,545,545,543.75,544.25,24
20180301|2017-07-20 12:30,20,544.5,545.75,543.75,545,53
20180301|2017-07-20 13:00,20,545,548.75,543.25,548.75,234
20180301|2017-07-20 19:00,21,548,549.5,547.75,548.75,140
20180301|2017-07-20 19:30,21,548,548.75,547,548.25,25
20180301|2017-07-20 20:00,21,548,548,545.75,546.5,34
20180301|2017-07-20 20:30,21,547,547.5,547,547,4
20180301|2017-07-20 21:00,21,547.75,547.75,547.5,547.5,3
20180301|2017-07-20 21:30,21,547.5,547.5,547.25,547.5,3
20180301|2017-07-20 22:30,21,547.5,547.5,547.5,547.5,1
20180301|2017-07-20 23:30,21,547.75,547.75,547.75,547.75,3
20180301|2017-07-21 00:30,21,547.75,547.75,547.75,547.75,1
20180301|2017-07-21 01:00,21,547.5,548.25,547.5,548.25,8
20180301|2017-07-21 01:30,21,548.75,551,548.75,551,8
20180301|2017-07-21 02:00,21,550.5,550.5,549.5,549.5,11
20180301|2017-07-21 02:30,21,547.75,547.75,547.25,547.25,13
20180301|2017-07-21 03:00,21,547.5,547.5,547.5,547.5,5
20180301|2017-07-21 03:30,21,547.25,547.75,547.25,547.5,17
20180301|2017-07-21 04:30,21,548.25,548.25,546,546,12
20180301|2017-07-21 05:00,21,546.5,547.75,546.5,547.25,33
20180301|2017-07-21 05:30,21,547.25,547.25,547.25,547.25,1
20180301|2017-07-21 06:30,21,546.75,547.25,546.5,547,23
20180301|2017-07-21 07:00,21,547,547.5,546,547.5,58
20180301|2017-07-21 07:30,21,547.25,547.25,547,547,12
20180301|2017-07-21 08:30,21,547,549.75,545.5,549,320
20180301|2017-07-21 09:00,21,548.75,549.75,547.25,547.5,124
20180301|2017-07-21 09:30,21,548.25,550.5,548.25,549.25,85
20180301|2017-07-21 10:00,21,549.25,549.25,547.75,547.75,81
20180301|2017-07-21 10:30,21,548,548.5,546.25,547,63
20180301|2017-07-21 11:00,21,547,547.25,544.25,544.25,157
20180301|2017-07-21 11:30,21,543.5,546,543.5,544.5,72
20180301|2017-07-21 12:00,21,544.25,544.25,541.5,543,169
20180301|2017-07-21 12:30,21,543,543.5,541.75,542,36
20180301|2017-07-21 13:00,21,541.25,541.25,537.5,541,307
20180301|2017-07-23 19:00,24,536,537,531.75,532.75,159
20180301|2017-07-23 19:30,24,532.25,532.75,532.25,532.5,3
20180301|2017-07-23 20:00,24,531,531.75,530.5,531.75,13
20180301|2017-07-23 21:00,24,531,531,531,531,1
20180301|2017-07-23 22:00,24,532.75,532.75,532.75,532.75,1
20180301|2017-07-23 23:00,24,533.25,533.25,533.25,533.25,1
20180301|2017-07-23 23:30,24,533.25,533.25,533.25,533.25,4
20180301|2017-07-24 01:00,24,532.75,532.75,532.75,532.75,4
20180301|2017-07-24 01:30,24,532.5,532.5,531.75,532,8
20180301|2017-07-24 02:00,24,532.25,532.25,532.25,532.25,1
20180301|2017-07-24 02:30,24,532,532,531.75,532,14
20180301|2017-07-24 03:00,24,532,532,532,532,1
20180301|2017-07-24 03:30,24,533.75,534.25,533.75,534.25,8
20180301|2017-07-24 04:00,24,534,534,533,533.25,3
20180301|2017-07-24 04:30,24,533.25,533.25,532.75,532.75,10
20180301|2017-07-24 05:00,24,533,533,533,533,1
20180301|2017-07-24 05:30,24,532.75,532.75,532.75,532.75,2
20180301|2017-07-24 06:00,24,533.25,533.25,533,533.25,3
20180301|2017-07-24 06:30,24,533.5,533.5,533,533,5
20180301|2017-07-24 07:00,24,533,533,532,532,12
20180301|2017-07-24 07:30,24,531.25,531.5,531.25,531.5,2
20180301|2017-07-24 08:30,24,531.75,533.75,530,533.25,209
20180301|2017-07-24 09:00,24,533,533,523.75,525.5,292
20180301|2017-07-24 09:30,24,525.5,527.25,525.5,527,69
20180301|2017-07-24 10:00,24,527,527.5,526.25,527.5,73
20180301|2017-07-24 10:30,24,527.5,528.75,527,528.75,65
20180301|2017-07-24 11:00,24,528.75,530.75,528.5,530,163
20180301|2017-07-24 11:30,24,529.5,531,529.5,530,158
20180301|2017-07-24 12:00,24,530.25,530.75,529.5,530.75,19
20180301|2017-07-24 12:30,24,531.5,531.75,530.25,531,98
20180301|2017-07-24 13:00,24,531.25,532.5,530.5,532.5,171
20180301|2017-07-24 19:00,25,537,537,534,534,32
20180301|2017-07-24 19:30,25,533.5,533.5,532.5,532.5,3
20180301|2017-07-24 20:30,25,533,533,533,533,1
20180301|2017-07-24 21:00,25,534,534,534,534,3
20180301|2017-07-24 22:00,25,534.5,534.5,534.5,534.5,4
20180301|2017-07-24 22:30,25,535,535,534.75,534.75,2
20180301|2017-07-24 23:00,25,534.75,534.75,534.75,534.75,1
20180301|2017-07-24 23:30,25,535,535,535,535,1
20180301|2017-07-25 00:30,25,535,535,535,535,1
20180301|2017-07-25 01:00,25,534.75,534.75,533,533,6
20180301|2017-07-25 01:30,25,532.75,532.75,532.75,532.75,1
20180301|2017-07-25 02:00,25,532.25,532.25,530,530,16
20180301|2017-07-25 02:30,25,530.5,532,530.5,531,10
20180301|2017-07-25 03:00,25,530.25,530.5,530,530,5
20180301|2017-07-25 03:30,25,530,530.25,529.75,529.75,4
20180301|2017-07-25 04:30,25,530.75,530.75,530.75,530.75,2
20180301|2017-07-25 05:00,25,531,531,530.75,530.75,3
20180301|2017-07-25 05:30,25,529,529,527.5,527.5,11
20180301|2017-07-25 06:00,25,527.5,529,527.25,529,4
20180301|2017-07-25 06:30,25,528,528,527,527.5,5
20180301|2017-07-25 07:00,25,528.25,528.25,528.25,528.25,1
20180301|2017-07-25 07:30,25,528,528,527.75,527.75,2
20180301|2017-07-25 08:30,25,527.5,527.5,523.5,524.5,365
20180301|2017-07-25 09:00,25,524,524,522.25,523,184
20180301|2017-07-25 09:30,25,524,524.5,523.5,523.75,85
20180301|2017-07-25 10:00,25,524,524.25,519.5,520.5,50
20180301|2017-07-25 10:30,25,519.75,524.75,519,522.25,155
20180301|2017-07-25 11:00,25,521.75,523.5,521.75,521.75,105
20180301|2017-07-25 11:30,25,522,522,520.25,520.25,153
20180301|2017-07-25 12:00,25,520.5,520.75,519.5,520.5,134
20180301|2017-07-25 12:30,25,520.25,520.5,518.25,518.5,202
20180301|2017-07-25 13:00,25,518.75,520.25,516.75,518,297
20180301|2017-07-25 19:00,26,517.25,519.5,517.25,519.5,51
20180301|2017-07-25 19:30,26,519.25,519.75,519.25,519.75,2
20180301|2017-07-25 20:00,26,519.5,520.75,519.5,520.75,5
20180301|2017-07-25 20:30,26,520.75,520.75,520,520,4
20180301|2017-07-25 21:00,26,519.75,520.75,519.75,520.75,2
20180301|2017-07-25 21:30,26,520.25,520.75,520.25,520.75,10
20180301|2017-07-25 22:30,26,520.25,520.25,520.25,520.25,6
20180301|2017-07-25 23:00,26,520.25,520.25,520.25,520.25,2
20180301|2017-07-25 23:30,26,520.25,521,520.25,520.75,5
20180301|2017-07-26 00:00,26,520.75,520.75,520.75,520.75,2
20180301|2017-07-26 00:30,26,519.75,519.75,519.75,519.75,3
20180301|2017-07-26 01:00,26,519.25,519.25,519.25,519.25,1
20180301|2017-07-26 01:30,26,519.5,519.5,519.5,519.5,2
20180301|2017-07-26 02:30,26,519.25,519.25,519.25,519.25,1
20180301|2017-07-26 03:00,26,519.75,520,519.75,520,12
20180301|2017-07-26 03:30,26,520.25,520.5,520.25,520.25,5
20180301|2017-07-26 04:00,26,520.25,521.25,520,521.25,47
20180301|2017-07-26 04:30,26,521.5,522.5,521.5,522.5,23
20180301|2017-07-26 05:00,26,522,523,522,523,32
20180301|2017-07-26 05:30,26,523.5,523.5,522,522,51
20180301|2017-07-26 06:00,26,522,522,521.25,521.5,30
20180301|2017-07-26 06:30,26,521.5,521.5,520.5,520.75,11
20180301|2017-07-26 07:00,26,520.75,521.75,520.25,520.5,35
20180301|2017-07-26 07:30,26,520.25,520.25,520.25,520.25,3
20180301|2017-07-26 08:30,26,519.75,523,519,522.25,371
20180301|2017-07-26 09:00,26,522.25,524.5,522,522,214
20180301|2017-07-26 09:30,26,521.75,522.75,520,520.25,256
20180301|2017-07-26 10:00,26,520.5,520.75,518.75,520.25,119
20180301|2017-07-26 10:30,26,520.25,521.25,518.75,521.25,44
20180301|2017-07-26 11:00,26,521,521,519.25,519.25,57
20180301|2017-07-26 11:30,26,519,519,517.25,517.75,155
20180301|2017-07-26 12:00,26,518,521,517.75,519.25,85
20180301|2017-07-26 12:30,26,520.5,520.5,519.25,519.75,71
20180301|2017-07-26 13:00,26,519.5,521.5,519.5,521,180
20180301|2017-07-26 19:00,27,520,521.25,520,520.75,20
20180301|2017-07-26 19:30,27,520.25,520.25,520.25,520.25,1
20180301|2017-07-26 20:00,27,522.25,523.5,522.25,523.5,5
20180301|2017-07-26 20:30,27,524.5,524.5,524.5,524.5,5
20180301|2017-07-26 21:00,27,524.5,525.5,524.5,525.5,13
20180301|2017-07-26 21:30,27,526.5,526.5,526.25,526.25,2
20180301|2017-07-26 22:00,27,526.25,526.25,526.25,526.25,1
20180301|2017-07-26 22:30,27,526,526,526,526,1
20180301|2017-07-27 01:00,27,524.5,524.5,524.5,524.5,1
20180301|2017-07-27 01:30,27,524.25,524.25,524.25,524.25,2
20180301|2017-07-27 02:00,27,524,526,524,525,21
20180301|2017-07-27 02:30,27,524.5,525.5,524.5,525,6
20180301|2017-07-27 03:00,27,525.25,526,525,525.25,10
20180301|2017-07-27 03:30,27,525.25,525.75,525.25,525.75,6
20180301|2017-07-27 04:00,27,525.75,525.75,524.25,524.5,33
20180301|2017-07-27 04:30,27,523.5,523.75,523.25,523.5,11
20180301|2017-07-27 05:00,27,523.75,524.5,523.75,524.5,16
20180301|2017-07-27 06:00,27,524.75,524.75,524.25,524.75,5
20180301|2017-07-27 06:30,27,524.75,524.75,524.5,524.5,5
20180301|2017-07-27 07:00,27,524.75,524.75,524.25,524.5,10
20180301|2017-07-27 07:30,27,524.5,525.75,524.5,525.75,3
20180301|2017-07-27 08:30,27,525,526,522.75,523,395
20180301|2017-07-27 09:00,27,523.5,526.75,523.5,526.75,94
20180301|2017-07-27 09:30,27,527.25,529.5,526.5,526.75,120
20180301|2017-07-27 10:00,27,526.25,526.75,524.75,524.75,68
20180301|2017-07-27 10:30,27,524.75,526,524.75,525.5,163
20180301|2017-07-27 11:00,27,525.75,526,525,525.5,77
20180301|2017-07-27 11:30,27,525.5,526.75,525.25,525.25,25
20180301|2017-07-27 12:00,27,524.5,526.25,524.5,526.25,11
20180301|2017-07-27 12:30,27,526,526.5,525.75,526.25,23
20180301|2017-07-27 13:00,27,525,526,524.25,525.5,86
20180301|2017-07-27 19:00,28,525.75,527.5,524.5,527,60
20180301|2017-07-27 19:30,28,526.5,526.5,526.5,526.5,2
20180301|2017-07-27 20:00,28,526.75,526.75,526.75,526.75,1
20180301|2017-07-27 20:30,28,526.5,526.5,526.5,526.5,2
20180301|2017-07-27 22:00,28,526.25,526.25,526.25,526.25,1
20180301|2017-07-27 22:30,28,525,525,524.75,524.75,2
20180301|2017-07-28 00:00,28,527,527,527,527,2
20180301|2017-07-28 01:30,28,527,527,527,527,5
20180301|2017-07-28 02:00,28,527.5,528.25,527.5,528,30
20180301|2017-07-28 02:30,28,528,528,527.5,527.5,13
20180301|2017-07-28 03:00,28,527.25,527.25,527.25,527.25,2
20180301|2017-07-28 03:30,28,527.25,527.25,527.25,527.25,10
20180301|2017-07-28 04:00,28,527.5,527.5,526.5,526.5,13
20180301|2017-07-28 04:30,28,526.5,527.5,526.5,527.5,20
20180301|2017-07-28 05:30,28,528.5,528.5,528.5,528.5,4
20180301|2017-07-28 06:30,28,529.25,530.25,529.25,530.25,6
20180301|2017-07-28 07:00,28,530.5,532.5,530.25,531.75,16
20180301|2017-07-28 07:30,28,532,532,531.5,531.5,2
20180301|2017-07-28 08:30,28,532.25,532.75,529.5,530.75,94
20180301|2017-07-28 09:00,28,532.5,533.5,532.5,533.25,38
20180301|2017-07-28 09:30,28,533.25,534,533,533.75,26
20180301|2017-07-28 10:00,28,533.5,534,532,532.5,78
20180301|2017-07-28 10:30,28,532.25,533.5,532.25,533.5,55
20180301|2017-07-28 11:00,28,533.75,535,532.25,532.5,226
20180301|2017-07-28 11:30,28,532.25,532.25,531.25,531.75,41
20180301|2017-07-28 12:00,28,531.25,531.75,530.5,530.75,97
20180301|2017-07-28 12:30,28,530.5,531,528,528,117
20180301|2017-07-28 13:00,28,527.5,527.5,525,526.5,433
20180301|2017-07-30 19:00,31,523.25,523.25,518.5,519.25,63
20180301|2017-07-30 19:30,31,519.25,521.75,519.25,521,40
20180301|2017-07-30 20:00,31,521.5,521.5,521.5,521.5,1
20180301|2017-07-30 20:30,31,521.5,521.5,521.5,521.5,1
20180301|2017-07-30 21:00,31,520,520.5,520,520.5,4
20180301|2017-07-30 21:30,31,519.75,520,519,520,15
20180301|2017-07-30 22:30,31,521,521,521,521,1
20180301|2017-07-30 23:30,31,521,521,521,521,1
20180301|2017-07-31 00:00,31,521,521.25,521,521.25,3
20180301|2017-07-31 00:30,31,521.25,521.25,521.25,521.25,2
20180301|2017-07-31 01:00,31,521.75,522,521.75,522,12
20180301|2017-07-31 01:30,31,521.5,521.75,521.25,521.75,8
20180301|2017-07-31 02:00,31,521.25,521.75,521.25,521.75,4
20180301|2017-07-31 02:30,31,521.5,521.5,521.25,521.25,3
20180301|2017-07-31 03:00,31,521,521,521,521,1
20180301|2017-07-31 03:30,31,520.75,520.75,520.75,520.75,2
20180301|2017-07-31 04:00,31,520.75,521,520.5,521,48
20180301|2017-07-31 04:30,31,521,522,520.75,522,24
20180301|2017-07-31 05:30,31,521.75,521.75,521.75,521.75,2
20180301|2017-07-31 06:30,31,521.25,522,521.25,522,6
20180301|2017-07-31 07:00,31,522.5,522.5,522.25,522.25,23
20180301|2017-07-31 07:30,31,521.75,521.75,521,521,3
20180301|2017-07-31 08:30,31,520.75,521.5,517.25,520.25,148
20180301|2017-07-31 09:00,31,520,521.25,518.5,518.5,132
20180301|2017-07-31 09:30,31,518.75,522.75,517,522.75,139
20180301|2017-07-31 10:00,31,523,524.5,522.5,523.5,190
20180301|2017-07-31 10:30,31,523.25,524.25,522.5,524.25,18
20180301|2017-07-31 11:00,31,524.25,524.75,523,523,27
20180301|2017-07-31 11:30,31,522.75,522.75,520.5,521,59
20180301|2017-07-31 12:00,31,521.25,522.75,521.25,522.5,32
20180301|2017-07-31 12:30,31,522.25,522.25,520.5,521.25,26
20180301|2017-07-31 13:00,31,521.25,521.5,519,519.5,332
20180301|2017-07-31 19:00,1,518.75,519.25,515.75,519.25,64
20180301|2017-07-31 19:30,1,521.5,521.75,521.5,521.75,3
20180301|2017-07-31 20:30,1,522,522,521.75,521.75,2
20180301|2017-07-31 21:00,1,522,522,521.5,521.5,2
20180301|2017-07-31 22:00,1,522,522.25,522,522.25,2
20180301|2017-07-31 22:30,1,522.5,523,522.5,523,50
20180301|2017-08-01 00:00,1,524,524,523.75,523.75,6
20180301|2017-08-01 00:30,1,523.25,523.25,523.25,523.25,5
20180301|2017-08-01 01:30,1,523.25,523.25,523.25,523.25,2
20180301|2017-08-01 02:00,1,522.75,522.75,522.5,522.5,15
20180301|2017-08-01 02:30,1,521.75,521.75,521.75,521.75,1
20180301|2017-08-01 04:00,1,521.25,521.5,521,521,5
20180301|2017-08-01 04:30,1,521,521,520.5,520.5,15
20180301|2017-08-01 05:00,1,520.5,520.5,519.25,519.25,18
20180301|2017-08-01 05:30,1,519,519.75,519,519.75,27
20180301|2017-08-01 06:00,1,520,520.25,520,520.25,2
20180301|2017-08-01 06:30,1,520.75,520.75,520.75,520.75,2
20180301|2017-08-01 07:00,1,520.5,521.5,520.5,521.5,5
20180301|2017-08-01 07:30,1,521.25,521.25,521.25,521.25,47
20180301|2017-08-01 08:30,1,521.25,521.25,515.75,516.5,460
20180301|2017-08-01 09:00,1,517.5,519.25,517.5,518,102
20180301|2017-08-01 09:30,1,518,518,515.25,516,172
20180301|2017-08-01 10:00,1,516.75,518.25,516.5,518.25,159
20180301|2017-08-01 10:30,1,517.5,517.75,516.5,516.5,17
20180301|2017-08-01 11:00,1,517.5,517.5,513.5,514,97
20180301|2017-08-01 11:30,1,513.5,514.25,512,512.5,134
20180301|2017-08-01 12:00,1,513.25,513.5,511.25,513.25,58
20180301|2017-08-01 12:30,1,513.25,513.25,511.5,512,64
20180301|2017-08-01 13:00,1,511.25,511.25,509.75,509.75,169
20180301|2017-08-01 19:00,2,510.25,511.25,510,511,67
20180301|2017-08-01 19:30,2,511.25,511.25,509.25,509.75,25
20180301|2017-08-01 20:00,2,509.5,510.5,509.25,510,23
20180301|2017-08-01 20:30,2,510,510.25,510,510.25,10
20180301|2017-08-01 21:00,2,509.5,509.75,509,509.75,8
20180301|2017-08-01 22:00,2,509.75,510,509.75,510,4
20180301|2017-08-02 00:00,2,511,511.5,511,511,13
20180301|2017-08-02 00:30,2,512.25,512.25,511.75,511.75,2
20180301|2017-08-02 02:00,2,512.5,512.75,512.5,512.75,7
20180301|2017-08-02 02:30,2,513.25,513.25,513.25,513.25,4
20180301|2017-08-02 03:00,2,513.5,513.5,513.5,513.5,2
20180301|2017-08-02 03:30,2,513.75,514,513.5,514,23
20180301|2017-08-02 04:00,2,514.5,514.5,514,514,42
20180301|2017-08-02 04:30,2,514,514,513.5,513.5,18
20180301|2017-08-02 05:00,2,514,514,513.25,513.25,6
20180301|2017-08-02 07:00,2,514.25,514.25,513.5,513.5,4
20180301|2017-08-02 07:30,2,514.25,514.25,514,514,4
20180301|2017-08-02 08:30,2,513.75,514.25,511.5,511.5,313
20180301|2017-08-02 09:00,2,511.75,513.5,510.75,511,86
20180301|2017-08-02 09:30,2,510.75,511,509.25,509.75,55
20180301|2017-08-02 10:00,2,509.75,511.5,508.5,508.5,203
20180301|2017-08-02 10:30,2,509.5,510.5,509,509.5,96
20180301|2017-08-02 11:00,2,509.25,509.25,506.5,507,85
20180301|2017-08-02 11:30,2,507,507,503.5,505.25,193
20180301|2017-08-02 12:00,2,505.5,508,505.25,508,171
20180301|2017-08-02 12:30,2,507.75,508.5,506.5,507.75,36
20180301|2017-08-02 13:00,2,508,510.25,507.5,509,149
20180301|2017-08-02 19:00,3,508.75,508.75,508.5,508.5,2
20180301|2017-08-02 19:30,3,507.25,507.75,507,507,9
20180301|2017-08-02 20:00,3,507.25,507.75,507,507.25,31
20180301|2017-08-02 20:30,3,507.25,507.25,505.75,506.5,19
20180301|2017-08-02 21:00,3,506.25,506.5,506,506.25,26
20180301|2017-08-02 21:30,3,506.5,506.5,506.25,506.5,17
20180301|2017-08-02 22:00,3,506.5,506.75,506,506,13
20180301|2017-08-02 22:30,3,506.5,506.75,506.25,506.75,24
20180301|2017-08-02 23:00,3,506.5,506.5,506.5,506.5,1
20180301|2017-08-03 00:00,3,506.5,506.5,506.5,506.5,2
20180301|2017-08-03 01:30,3,505.25,506,505.25,506,3
20180301|2017-08-03 02:00,3,505,505,505,505,7
20180301|2017-08-03 02:30,3,505.25,505.25,505.25,505.25,1
20180301|2017-08-03 03:30,3,505.5,505.5,505.5,505.5,2
20180301|2017-08-03 04:00,3,506,506,505.75,505.75,17
20180301|2017-08-03 04:30,3,506.25,506.25,505,505,58
20180301|2017-08-03 05:00,3,504.75,505.5,504.75,505,35
20180301|2017-08-03 05:30,3,505.25,505.5,504.75,504.75,24
20180301|2017-08-03 06:00,3,504.5,505,504.5,504.5,6
20180301|2017-08-03 06:30,3,505,505,504.5,505,5
20180301|2017-08-03 07:00,3,504.75,505.25,504.5,505.25,39
20180301|2017-08-03 07:30,3,505.25,505.25,503.5,504,49
20180301|2017-08-03 08:30,3,504.25,508.25,502.25,508.25,435
20180301|2017-08-03 09:00,3,508.25,512.25,508,510.5,152
20180301|2017-08-03 09:30,3,511.5,511.5,509,509,91
20180301|2017-08-03 10:00,3,508.75,511,508.75,509.5,22
20180301|2017-08-03 10:30,3,508.75,509.25,508,508,17
20180301|2017-08-03 11:00,3,508,508.5,506.5,506.5,73
20180301|2017-08-03 11:30,3,507,507.25,504.5,505.5,257
20180301|2017-08-03 12:00,3,505.5,505.75,504.75,505.25,65
20180301|2017-08-03 12:30,3,505.25,506.25,505.25,506.25,36
20180301|2017-08-03 13:00,3,506,506.5,504,505.5,239
20180301|2017-08-03 19:00,4,505,506,504.5,505,100
20180301|2017-08-03 19:30,4,504.5,504.75,504,504,25
20180301|2017-08-03 20:00,4,504,505,504,505,14
20180301|2017-08-03 20:30,4,505,505.5,505,505.5,6
20180301|2017-08-03 21:00,4,505.75,507.25,505.75,506.25,13
20180301|2017-08-03 21:30,4,505.75,505.75,505.75,505.75,1
20180301|2017-08-03 22:00,4,505.5,505.75,505.5,505.5,3
20180301|2017-08-03 23:30,4,505.5,505.75,505.5,505.75,2
20180301|2017-08-04 00:00,4,505.75,505.75,505.75,505.75,5
20180301|2017-08-04 02:00,4,505.75,505.75,505.75,505.75,1
20180301|2017-08-04 03:00,4,505.75,505.75,505.75,505.75,5
20180301|2017-08-04 03:30,4,506,508,506,508,5
20180301|2017-08-04 04:00,4,508.25,508.25,507.25,507.5,37
20180301|2017-08-04 04:30,4,507,507.75,506.5,507.75,52
20180301|2017-08-04 05:00,4,507,508.75,506.75,508.75,24
20180301|2017-08-04 05:30,4,508.75,508.75,508.75,508.75,1
20180301|2017-08-04 06:30,4,507.5,511,507.25,509,60
20180301|2017-08-04 07:00,4,508.75,510.5,508.75,510.5,3
20180301|2017-08-04 07:30,4,510.75,510.75,509.75,509.75,5
20180301|2017-08-04 08:30,4,509.5,509.5,506.25,507.25,70
20180301|2017-08-04 09:00,4,507.5,507.75,505,507.25,153
20180301|2017-08-04 09:30,4,508.25,508.25,507.25,507.25,97
20180301|2017-08-04 10:00,4,507,507,505,505.5,24
20180301|2017-08-04 10:30,4,505.75,506,504.75,505.25,22
20180301|2017-08-04 11:00,4,505,505,504,504.5,132
20180301|2017-08-04 11:30,4,505,505,503.75,504.75,48
20180301|2017-08-04 12:00,4,504.75,506.5,504.5,506.25,21
20180301|2017-08-04 12:30,4,506.25,506.25,504.75,505.75,79
20180301|2017-08-04 13:00,4,505.5,506.5,504,505.25,431
20180301|2017-08-06 19:00,7,507,509.25,505.5,508.5,179
20180301|2017-08-06 19:30,7,508.25,508.25,508.25,508.25,1
20180301|2017-08-06 20:00,7,509.5,509.5,509,509.5,25
20180301|2017-08-06 20:30,7,509.25,509.5,509.25,509.25,10
20180301|2017-08-06 21:00,7,509.25,509.25,509.25,509.25,1
20180301|2017-08-06 21:30,7,509,509,509,509,1
20180301|2017-08-06 22:00,7,508.75,508.75,508.25,508.25,3
20180301|2017-08-06 23:30,7,508.5,508.5,508.5,508.5,2
20180301|2017-08-07 00:30,7,508.75,508.75,508.75,508.75,2
20180301|2017-08-07 01:00,7,508.25,508.5,508.25,508.5,2
20180301|2017-08-07 01:30,7,508.75,508.75,508.75,508.75,2
20180301|2017-08-07 02:00,7,507.75,507.75,507.75,507.75,1
20180301|2017-08-07 04:00,7,506.75,506.75,506.75,506.75,2
20180301|2017-08-07 04:30,7,506.25,506.25,506.25,506.25,8
20180301|2017-08-07 05:00,7,506.25,506.5,506,506.5,42
20180301|2017-08-07 05:30,7,506.5,506.5,506.5,506.5,2
20180301|2017-08-07 06:00,7,507.5,508.5,507.5,508.5,2
20180301|2017-08-07 07:30,7,507.75,507.75,507.75,507.75,1
20180301|2017-08-07 08:30,7,507.5,507.75,504.5,505,71
20180301|2017-08-07 09:00,7,505.5,507.25,505.5,506.75,38
20180301|2017-08-07 09:30,7,506.5,507.5,505.25,507.25,65
20180301|2017-08-07 10:00,7,507.5,508.75,505.75,508.25,295
20180301|2017-08-07 10:30,7,508.25,508.25,506.5,506.5,52
20180301|2017-08-07 11:00,7,506.5,507,506.5,506.5,8
20180301|2017-08-07 11:30,7,506.75,507,506,506,165
20180301|2017-08-07 12:00,7,506.25,508.5,506,508.25,158
20180301|2017-08-07 12:30,7,507.75,510.75,507.75,508.75,114
20180301|2017-08-07 13:00,7,508.5,512.75,508.5,512.25,89
20180301|2017-08-07 19:00,8,510.75,512,510.5,511.5,79
20180301|2017-08-07 19:30,8,511.5,511.75,511.5,511.75,7
20180301|2017-08-07 20:00,8,512,513.5,512,513.5,9
20180301|2017-08-07 20:30,8,513,515,513,514.5,10
20180301|2017-08-07 21:00,8,514.75,515,514.75,514.75,11
20180301|2017-08-07 23:00,8,514.25,514.25,514.25,514.25,1
20180301|2017-08-07 23:30,8,514.75,514.75,514.75,514.75,1
20180301|2017-08-08 00:00,8,514.75,514.75,514.75,514.75,5
20180301|2017-08-08 00:30,8,515.5,515.5,515.5,515.5,1
20180301|2017-08-08 01:00,8,515.5,515.5,515.5,515.5,2
20180301|2017-08-08 02:00,8,515.5,516,515.5,515.5,5
20180301|2017-08-08 02:30,8,515.5,515.75,515.5,515.75,2
20180301|2017-08-08 03:00,8,516.25,516.25,515.75,515.75,3
20180301|2017-08-08 03:30,8,516,516,516,516,1
20180301|2017-08-08 04:00,8,515.5,516,515.5,516,8
20180301|2017-08-08 05:00,8,516.25,516.5,516.25,516.5,7
20180301|2017-08-08 05:30,8,516.25,516.5,516.25,516.5,2
20180301|2017-08-08 06:00,8,516.25,516.25,516,516,2
20180301|2017-08-08 06:30,8,515.75,516,515.75,516,2
20180301|2017-08-08 07:00,8,516,516,514.75,515,159
20180301|2017-08-08 07:30,8,514.75,514.75,514.75,514.75,55
20180301|2017-08-08 08:30,8,513.75,513.75,508.75,510.25,73
20180301|2017-08-08 09:00,8,509,510.75,508.75,510.75,124
20180301|2017-08-08 09:30,8,510,510.5,506,506.75,41
20180301|2017-08-08 10:00,8,506.5,507.25,505.25,506.5,119
20180301|2017-08-08 10:30,8,506.25,506.5,505.5,505.75,18
20180301|2017-08-08 11:00,8,505.75,506,505.75,506,4
20180301|2017-08-08 11:30,8,506.5,506.5,505,505.25,45
20180301|2017-08-08 12:00,8,505.25,505.75,504.5,504.5,17
20180301|2017-08-08 12:30,8,504.25,505,504,504.5,54
20180301|2017-08-08 13:00,8,504.25,506.25,503.25,506,181
20180301|2017-08-08 19:00,9,505.75,506.25,504,504.25,45
20180301|2017-08-08 19:30,9,504.25,504.25,504,504,8
20180301|2017-08-08 20:00,9,505.25,505.75,505.25,505.75,4
20180301|2017-08-08 22:30,9,505.75,505.75,505.75,505.75,2
20180301|2017-08-08 23:30,9,505.5,505.75,505.25,505.25,12
20180301|2017-08-09 00:00,9,505.25,505.25,505.25,505.25,2
20180301|2017-08-09 00:30,9,505.75,506,505.75,505.75,6
20180301|2017-08-09 01:00,9,505.75,505.75,505.75,505.75,1
20180301|2017-08-09 02:00,9,506.25,506.25,506.25,506.25,1
20180301|2017-08-09 03:30,9,506.75,506.75,506.75,506.75,2
20180301|2017-08-09 04:30,9,506.5,506.5,506.5,506.5,2
20180301|2017-08-09 05:30,9,507.25,507.25,507.25,507.25,2
20180301|2017-08-09 07:00,9,506,507.25,506,507.25,17
20180301|2017-08-09 07:30,9,507,507,507,507,7
20180301|2017-08-09 08:30,9,507.25,507.25,502.75,503.25,159
20180301|2017-08-09 09:00,9,503.5,505.75,503.25,505.75,83
20180301|2017-08-09 09:30,9,506,506.25,504.25,505.75,48
20180301|2017-08-09 10:00,9,505.25,506.25,505,505.75,32
20180301|2017-08-09 10:30,9,505.75,506.5,505.25,505.75,31
20180301|2017-08-09 11:00,9,505.75,507.75,505.75,507.25,110
20180301|2017-08-09 11:30,9,507.25,507.5,506.75,507.5,50
20180301|2017-08-09 12:00,9,507.5,510.25,507.5,509.75,60
20180301|2017-08-09 12:30,9,509.25,509.25,507.75,508,126
20180301|2017-08-09 13:00,9,508.5,509.5,507.5,509,235
20180301|2017-08-09 19:00,10,508,508.25,508,508.25,4
20180301|2017-08-09 21:30,10,508.5,508.5,508.5,508.5,1
20180301|2017-08-09 22:30,10,508.75,508.75,508,508,9
20180301|2017-08-09 23:00,10,508,508,508,508,2
20180301|2017-08-09 23:30,10,508.25,508.25,508.25,508.25,1
20180301|2017-08-10 00:30,10,508,508,508,508,3
20180301|2017-08-10 01:00,10,507.75,508,507.75,508,6
20180301|2017-08-10 01:30,10,507.75,508,507.5,507.5,14
20180301|2017-08-10 02:00,10,507.5,508.5,507.5,508.5,10
20180301|2017-08-10 03:00,10,508,508,508,508,1
20180301|2017-08-10 03:30,10,508.25,508.25,507.25,507.25,13
20180301|2017-08-10 04:00,10,507.25,507.25,507.25,507.25,1
20180301|2017-08-10 05:30,10,508.5,508.5,508.5,508.5,10
20180301|2017-08-10 06:00,10,509,509,509,509,69
20180301|2017-08-10 06:30,10,508.75,509.25,508.75,509.25,5
20180301|2017-08-10 07:00,10,510.25,511.5,510.25,511.5,6
20180301|2017-08-10 08:30,10,510.5,510.5,506.75,506.75,72
20180301|2017-08-10 09:00,10,507.25,507.25,506,506.5,51
20180301|2017-08-10 09:30,10,506.5,509.5,506.5,509,73
20180301|2017-08-10 10:00,10,509,509,506,507.5,57
20180301|2017-08-10 10:30,10,507.5,508.25,507.25,508.25,19
20180301|2017-08-10 11:00,10,508,508,498,498,316
20180301|2017-08-10 11:30,10,498,498,494,495.5,301
20180301|2017-08-10 12:00,10,495.75,496,493.75,494,83
20180301|2017-08-10 12:30,10,494,494.75,493,493.25,151
20180301|2017-08-10 13:00,10,493,496.25,492,495.25,465
20180301|2017-08-10 19:00,11,495.25,496,490.75,493.75,284
20180301|2017-08-10 19:30,11,494.25,494.75,494.25,494.5,4
20180301|2017-08-10 20:30,11,494.5,495,494.5,495,7
20180301|2017-08-10 21:00,11,494.75,495,494.75,494.75,5
20180301|2017-08-10 21:30,11,494.75,494.75,494.75,494.75,1
20180301|2017-08-10 22:00,11,494.5,495.75,494.5,495,17
20180301|2017-08-10 22:30,11,494.5,494.5,494.25,494.25,6
20180301|2017-08-10 23:00,11,493.75,493.75,493.5,493.5,3
20180301|2017-08-10 23:30,11,494,494.75,494,494.75,4
20180301|2017-08-11 00:00,11,495,495,494.75,495,6
20180301|2017-08-11 00:30,11,494.5,494.75,494.5,494.75,4
20180301|2017-08-11 01:00,11,494.75,495,494.75,495,5
20180301|2017-08-11 01:30,11,495.5,495.75,495.5,495.75,4
20180301|2017-08-11 02:00,11,495.75,495.75,494.5,494.5,7
20180301|2017-08-11 02:30,11,495,495,495,495,4
20180301|2017-08-11 03:30,11,495,495,493.5,493.5,21
20180301|2017-08-11 04:00,11,493.25,493.25,491.75,491.75,10
20180301|2017-08-11 04:30,11,492.25,492.25,490.25,490.25,39
20180301|2017-08-11 05:00,11,491,491,490.25,490.25,6
20180301|2017-08-11 05:30,11,491.25,491.25,491.25,491.25,1
20180301|2017-08-11 06:00,11,491.5,491.5,491.5,491.5,1
20180301|2017-08-11 07:00,11,491.5,491.5,491,491.25,6
20180301|2017-08-11 07:30,11,491.75,492,490.75,490.75,15
20180301|2017-08-11 08:30,11,494.25,494.25,488,488,505
20180301|2017-08-11 09:00,11,489,490.5,487.75,487.75,151
20180301|2017-08-11 09:30,11,487.75,487.75,483.5,484.75,260
20180301|2017-08-11 10:00,11,484.5,484.75,483.5,484,73
20180301|2017-08-11 10:30,11,484.25,485.75,484.25,484.75,85
20180301|2017-08-11 11:00,11,484.5,486.5,484.25,486,211
20180301|2017-08-11 11:30,11,484.75,485,483.75,484.25,48
20180301|2017-08-11 12:00,11,484.25,484.5,482.5,482.75,74
20180301|2017-08-11 12:30,11,482.75,484,482.5,484,162
20180301|2017-08-11 13:00,11,483.75,488.5,483.5,486,988
20180301|2017-08-13 19:00,14,483,483.75,481,482,101
20180301|2017-08-13 19:30,14,481.25,481.25,480.25,480.25,174
20180301|2017-08-13 20:00,14,480.25,481,480,481,33
20180301|2017-08-13 20:30,14,480.75,480.75,480.75,480.75,2
20180301|2017-08-13 21:00,14,480.75,480.75,479.5,480,40
20180301|2017-08-13 21:30,14,479.75,479.75,479.75,479.75,1
20180301|2017-08-13 22:00,14,479.75,480,479.75,479.75,3
20180301|2017-08-13 23:00,14,480,480,480,480,3
20180301|2017-08-13 23:30,14,479.5,480.25,479.5,480.25,5
20180301|2017-08-14 00:00,14,480.25,480.25,480.25,480.25,1
20180301|2017-08-14 00:30,14,480.5,480.5,480.5,480.5,1
20180301|2017-08-14 01:00,14,480.75,480.75,480.5,480.5,8
20180301|2017-08-14 01:30,14,480.75,480.75,480.25,480.25,3
20180301|2017-08-14 02:00,14,480.25,480.5,480,480,10
20180301|2017-08-14 02:30,14,480,480,479.25,479.25,18
20180301|2017-08-14 03:00,14,479,479.25,479,479.25,55
20180301|2017-08-14 03:30,14,479.25,480,479.25,479.75,10
20180301|2017-08-14 04:00,14,479.75,479.75,479.25,479.25,10
20180301|2017-08-14 04:30,14,478.5,478.75,478.5,478.75,4
20180301|2017-08-14 05:00,14,478.5,478.5,477.5,477.5,10
20180301|2017-08-14 05:30,14,478.25,479.5,478.25,479.5,5
20180301|2017-08-14 06:00,14,480,480.25,480,480.25,20
20180301|2017-08-14 06:30,14,478.75,478.75,478.5,478.5,2
20180301|2017-08-14 07:00,14,478.5,479,478.25,478.25,17
20180301|2017-08-14 07:30,14,478.25,479.25,478.25,479,19
20180301|2017-08-14 08:30,14,478.5,479,475.5,477.25,313
20180301|2017-08-14 09:00,14,477.5,479,476,478,218
20180301|2017-08-14 09:30,14,478,478,476.75,477.75,67
20180301|2017-08-14 10:00,14,477.75,479,477,478.75,89
20180301|2017-08-14 10:30,14,478.75,479.25,478,478.5,68
20180301|2017-08-14 11:00,14,478.25,478.75,477.75,478.25,80
20180301|2017-08-14 11:30,14,478,479.5,477.25,478.75,205
20180301|2017-08-14 12:00,14,478.75,480.25,478.25,479.75,252
20180301|2017-08-14 12:30,14,479.75,480.5,478.5,479,428
20180301|2017-08-14 13:00,14,479,483.5,478.75,482.25,607
20180301|2017-08-14 19:00,15,483,483,478.5,480,64
20180301|2017-08-14 19:30,15,480.5,480.5,480.25,480.25,6
20180301|2017-08-14 21:00,15,481,481.25,480.75,480.75,4
20180301|2017-08-14 22:00,15,481.75,481.75,481.5,481.75,24
20180301|2017-08-14 23:00,15,482,482,482,482,4
20180301|2017-08-14 23:30,15,481.75,481.75,481.75,481.75,1
20180301|2017-08-15 01:00,15,481.5,481.5,481.5,481.5,1
20180301|2017-08-15 01:30,15,481.25,481.25,481,481,3
20180301|2017-08-15 02:00,15,480.75,480.75,480,480,21
20180301|2017-08-15 03:00,15,479.75,479.75,479.5,479.75,5
20180301|2017-08-15 03:30,15,479.75,479.75,479.75,479.75,2
20180301|2017-08-15 04:00,15,479.5,479.5,479,479,47
20180301|2017-08-15 04:30,15,479.25,479.25,479.25,479.25,3
20180301|2017-08-15 05:00,15,479.25,479.25,479.25,479.25,2
20180301|2017-08-15 05:30,15,479.25,479.25,478.75,478.75,30
20180301|2017-08-15 06:00,15,478.75,478.75,478.75,478.75,2
20180301|2017-08-15 06:30,15,478.75,478.75,478.75,478.75,2
20180301|2017-08-15 07:00,15,478.5,478.5,478.5,478.5,2
20180301|2017-08-15 07:30,15,478,478,476.75,476.75,87
20180301|2017-08-15 08:30,15,476.75,477,472.75,474.5,425
20180301|2017-08-15 09:00,15,474.5,475.25,473.75,474.5,70
20180301|2017-08-15 09:30,15,474.5,475,473.75,474,204
20180301|2017-08-15 10:00,15,474,474.25,473.5,474.25,79
20180301|2017-08-15 10:30,15,474.25,474.5,473.75,474.25,59
20180301|2017-08-15 11:00,15,474.5,474.75,473.75,474,182
20180301|2017-08-15 11:30,15,474.5,474.5,472,472,319
20180301|2017-08-15 12:00,15,472.5,472.5,471.25,471.75,96
20180301|2017-08-15 12:30,15,472,472.75,471,471,199
20180301|2017-08-15 13:00,15,471,473,470.25,471.25,426
20180301|2017-08-15 19:00,16,471.75,471.75,470.25,470.5,119
20180301|2017-08-15 19:30,16,471.5,471.5,471.5,471.5,1
20180301|2017-08-15 20:00,16,471.75,471.75,471.75,471.75,2
20180301|2017-08-15 20:30,16,472,472.75,472,472.5,6
20180301|2017-08-15 21:00,16,473.25,473.75,473,473.75,10
20180301|2017-08-15 21:30,16,474,474.25,473.5,473.5,8
20180301|2017-08-15 22:00,16,474,474.75,474,474,17
20180301|2017-08-15 23:00,16,475.5,475.75,475.5,475.75,21
20180301|2017-08-15 23:30,16,476,476,476,476,3
20180301|2017-08-16 00:00,16,475.5,475.5,474.75,475.5,8
20180301|2017-08-16 00:30,16,476.25,476.25,476.25,476.25,1
20180301|2017-08-16 01:00,16,476.75,476.75,476.75,476.75,1
20180301|2017-08-16 02:00,16,476.25,477.5,476.25,477.25,16
20180301|2017-08-16 02:30,16,477.25,479.25,477.25,479,12
20180301|2017-08-16 03:00,16,479,479,478.25,478.25,7
20180301|2017-08-16 03:30,16,478.25,478.5,477.75,478.5,17
20180301|2017-08-16 04:00,16,478.25,478.25,478.25,478.25,2
20180301|2017-08-16 04:30,16,476.75,476.75,476.75,476.75,1
20180301|2017-08-16 05:00,16,476.5,476.5,476.25,476.25,4
20180301|2017-08-16 05:30,16,475.5,475.5,475.25,475.5,7
20180301|2017-08-16 06:00,16,477.25,477.25,476,476,30
20180301|2017-08-16 06:30,16,476.25,476.5,476,476,77
20180301|2017-08-16 07:00,16,476,476,474.75,475,50
20180301|2017-08-16 07:30,16,475.25,475.25,474,474.25,3
20180301|2017-08-16 08:30,16,473.5,473.75,467,467.25,668
20180301|2017-08-16 09:00,16,467.5,468,466.25,466.25,177
20180301|2017-08-16 09:30,16,466.25,467.25,463.75,466.75,357
20180301|2017-08-16 10:00,16,466.5,467,463.75,464.25,423
20180301|2017-08-16 10:30,16,464,464.5,463.25,463.5,327
20180301|2017-08-16 11:00,16,463.5,464,462.75,462.75,205
20180301|2017-08-16 11:30,16,462.25,465.25,461.5,464.5,167
20180301|2017-08-16 12:00,16,465.25,468.25,465.25,468,91
20180301|2017-08-16 12:30,16,467.75,467.75,466.5,467.75,149
20180301|2017-08-16 13:00,16,467.5,468.25,464.75,465.5,646
20180301|2017-08-16 19:00,17,464.25,466.75,464.25,466.75,40
20180301|2017-08-16 19:30,17,466.5,466.5,465,465,23
20180301|2017-08-16 20:00,17,465.25,465.5,465.25,465.5,13
20180301|2017-08-16 20:30,17,465.5,466,465.5,466,5
20180301|2017-08-16 21:00,17,465.75,467,465.75,467,8
20180301|2017-08-16 21:30,17,467,467.25,467,467.25,5
20180301|2017-08-16 22:00,17,467.75,467.75,467.25,467.25,3
20180301|2017-08-16 22:30,17,467.25,467.5,467.25,467.5,22
20180301|2017-08-16 23:00,17,467.25,467.25,466.5,467,12
20180301|2017-08-16 23:30,17,467.25,467.25,467.25,467.25,4
20180301|2017-08-17 00:30,17,467,467,466.5,466.5,7
20180301|2017-08-17 01:00,17,466.5,466.5,466.25,466.25,4
20180301|2017-08-17 01:30,17,465.5,466.25,465.5,466.25,3
20180301|2017-08-17 02:00,17,466.25,466.5,466.25,466.5,6
20180301|2017-08-17 02:30,17,466,466,465.75,465.75,2
20180301|2017-08-17 03:00,17,466.25,466.5,466.25,466.5,5
20180301|2017-08-17 03:30,17,466.25,466.75,466.25,466.75,4
20180301|2017-08-17 04:00,17,466,466,465.5,465.5,5
20180301|2017-08-17 04:30,17,466,466.25,465.75,466.25,6
20180301|2017-08-17 05:00,17,466.75,466.75,466.75,466.75,1
20180301|2017-08-17 05:30,17,465.25,465.5,464.75,465.25,7
20180301|2017-08-17 06:00,17,465.5,465.75,465.25,465.5,36
20180301|2017-08-17 06:30,17,465.25,465.5,464.75,464.75,8
20180301|2017-08-17 07:00,17,465,465.5,465,465.5,4
20180301|2017-08-17 07:30,17,465.25,465.5,465.25,465.25,11
20180301|2017-08-17 08:30,17,465.25,465.25,460.75,461.75,392
20180301|2017-08-17 09:00,17,462,464.75,461.75,463.5,284
20180301|2017-08-17 09:30,17,463.25,463.25,461.75,462.25,126
20180301|2017-08-17 10:00,17,462.25,462.5,460,460.25,194
20180301|2017-08-17 10:30,17,460.25,461.75,460,461.75,202
20180301|2017-08-17 11:00,17,461.75,462,459.5,460.25,177
20180301|2017-08-17 11:30,17,460.5,461.75,460.5,461.5,94
20180301|2017-08-17 12:00,17,461.25,462.5,461,462.5,37
20180301|2017-08-17 12:30,17,462.5,462.5,460,460.5,120
20180301|2017-08-17 13:00,17,460.25,462,459.25,461.75,404
20180301|2017-08-17 19:00,18,460.5,463.5,460.5,463.5,27
20180301|2017-08-17 19:30,18,462.75,463.5,462.75,463,39
20180301|2017-08-17 20:00,18,462.75,463.5,462.75,463.5,7
20180301|2017-08-17 21:00,18,462.5,462.5,462.5,462.5,1
20180301|2017-08-17 21:30,18,462.25,462.5,462.25,462.25,4
20180301|2017-08-17 22:00,18,462.25,462.75,462.25,462.75,4
20180301|2017-08-17 23:00,18,463.25,463.25,463.25,463.25,6
20180301|2017-08-17 23:30,18,463.5,463.5,463.25,463.25,2
20180301|2017-08-18 00:00,18,463.5,463.5,463.5,463.5,1
20180301|2017-08-18 00:30,18,462.75,463.25,462.75,463.25,13
20180301|2017-08-18 01:00,18,463,463,462.75,462.75,5
20180301|2017-08-18 01:30,18,462.5,462.5,462.5,462.5,4
20180301|2017-08-18 02:00,18,462.25,462.25,462.25,462.25,3
20180301|2017-08-18 03:00,18,461.75,461.75,461.5,461.75,7
20180301|2017-08-18 03:30,18,461,461,461,461,1
20180301|2017-08-18 04:30,18,461.5,461.5,461.5,461.5,1
20180301|2017-08-18 05:00,18,461.5,461.5,461.5,461.5,1
20180301|2017-08-18 05:30,18,461.5,461.5,461.5,461.5,1
20180301|2017-08-18 06:00,18,461.5,461.5,461,461,2
20180301|2017-08-18 06:30,18,461.5,462,461.5,461.5,17
20180301|2017-08-18 07:00,18,461.25,461.5,460.25,460.25,15
20180301|2017-08-18 07:30,18,460.5,462,460.25,462,5
20180301|2017-08-18 08:30,18,460.25,462.5,458.75,460.75,279
20180301|2017-08-18 09:00,18,460.75,460.75,458.5,460,179
20180301|2017-08-18 09:30,18,460.25,460.25,456.5,459.5,211
20180301|2017-08-18 10:00,18,459.25,461.75,458.75,460,163
20180301|2017-08-18 10:30,18,459.5,460,458,458,72
20180301|2017-08-18 11:00,18,457.75,459.5,457.5,459.5,127
20180301|2017-08-18 11:30,18,459,460.5,459,459.75,189
20180301|2017-08-18 12:00,18,459.5,460.25,459,459.5,111
20180301|2017-08-18 12:30,18,459.25,459.75,458.5,458.75,194
20180301|2017-08-18 13:00,18,458.75,462.25,458.5,462.25,366
20180301|2017-08-20 19:00,21,459.5,460.5,458,460.5,21
20180301|2017-08-20 19:30,21,461.75,462,460.5,460.5,5
20180301|2017-08-20 21:00,21,460,460,460,460,1
20180301|2017-08-20 22:00,21,460.25,460.25,460.25,460.25,1
20180301|2017-08-20 23:30,21,460,460,460,460,1
20180301|2017-08-21 00:00,21,460,460,459.75,459.75,7
20180301|2017-08-21 01:30,21,459.25,459.25,458.75,458.75,6
20180301|2017-08-21 02:00,21,458.5,459.25,458.5,459.25,8
20180301|2017-08-21 02:30,21,459.5,459.5,459,459,3
20180301|2017-08-21 03:00,21,459.25,459.25,459.25,459.25,1
20180301|2017-08-21 03:30,21,458.5,459.25,458.5,459.25,6
20180301|2017-08-21 04:00,21,459.5,460,459.5,460,6
20180301|2017-08-21 05:00,21,458.75,458.75,458.75,458.75,2
20180301|2017-08-21 05:30,21,458.5,458.5,458,458,18
20180301|2017-08-21 06:00,21,458.5,458.5,458.5,458.5,4
20180301|2017-08-21 06:30,21,458.5,458.75,458.5,458.75,9
20180301|2017-08-21 07:00,21,459.25,459.5,459.25,459.5,6
20180301|2017-08-21 07:30,21,459.5,459.5,459.5,459.5,4
20180301|2017-08-21 08:30,21,458.25,459.5,457,457.75,104
20180301|2017-08-21 09:00,21,457.5,458,456.5,456.5,155
20180301|2017-08-21 09:30,21,456.75,456.75,453.5,455.25,378
20180301|2017-08-21 10:00,21,455.25,455.75,454,455.75,213
20180301|2017-08-21 10:30,21,455.5,455.75,451.75,453,302
20180301|2017-08-21 11:00,21,453,453,451.75,452.5,134
20180301|2017-08-21 11:30,21,452.5,455.25,452.5,454.75,292
20180301|2017-08-21 12:00,21,454.75,455.5,453.25,453.75,182
20180301|2017-08-21 12:30,21,454,454.25,452.75,454.25,123
20180301|2017-08-21 13:00,21,454.5,455.5,453.5,454,392
20180301|2017-08-21 20:00,22,455.5,455.5,455.25,455.25,4
20180301|2017-08-21 20:30,22,454.75,454.75,454.5,454.5,3
20180301|2017-08-21 23:00,22,457.25,457.25,457.25,457.25,2
20180301|2017-08-22 02:00,22,456.75,456.75,456.75,456.75,2
20180301|2017-08-22 02:30,22,455.5,455.5,455.5,455.5,1
20180301|2017-08-22 04:00,22,456.5,456.5,456.5,456.5,3
20180301|2017-08-22 04:30,22,456,456.25,455.5,455.5,14
20180301|2017-08-22 05:30,22,456.5,456.5,456.5,456.5,2
20180301|2017-08-22 06:00,22,456.25,456.25,455.75,456,9
20180301|2017-08-22 07:30,22,455,455,454.25,454.5,11
20180301|2017-08-22 08:30,22,454.5,454.5,450,450.25,251
20180301|2017-08-22 09:00,22,450.25,450.25,448,449.75,315
20180301|2017-08-22 09:30,22,449.25,449.75,447.75,449.75,318
20180301|2017-08-22 10:00,22,450,450.25,448,448.25,353
20180301|2017-08-22 10:30,22,448,449.25,447.75,447.75,241
20180301|2017-08-22 11:00,22,447.75,447.75,446,447,306
20180301|2017-08-22 11:30,22,446.75,447.5,446.25,446.75,253
20180301|2017-08-22 12:00,22,446.5,446.5,445.5,445.75,259
20180301|2017-08-22 12:30,22,445.5,447.25,445,447,247
20180301|2017-08-22 13:00,22,446.5,446.75,444.5,445.25,351
20180301|2017-08-22 19:00,23,445.25,447,445.25,446.75,10
20180301|2017-08-22 19:30,23,445.5,445.5,445,445,9
20180301|2017-08-22 20:00,23,444.75,445,444.75,444.75,13
20180301|2017-08-22 20:30,23,444.75,445.25,444.75,445.25,5
20180301|2017-08-22 21:00,23,445.75,446.25,445.5,446,15
20180301|2017-08-23 00:00,23,446,446,445.75,445.75,5
20180301|2017-08-23 01:00,23,445.25,445.25,445.25,445.25,5
20180301|2017-08-23 01:30,23,445.25,445.25,445,445,15
20180301|2017-08-23 04:00,23,445.5,446,445.5,446,5
20180301|2017-08-23 04:30,23,445.75,445.75,445.5,445.5,63
20180301|2017-08-23 05:30,23,446,446.25,446,446,4
20180301|2017-08-23 06:30,23,446.75,447.5,446.75,447.5,4
20180301|2017-08-23 07:00,23,447.75,448,447.75,447.75,5
20180301|2017-08-23 08:30,23,447.75,447.75,443.75,444.5,762
20180301|2017-08-23 09:00,23,444.5,450.25,444.5,449,397
20180301|2017-08-23 09:30,23,449,449,447,447.75,172
20180301|2017-08-23 10:00,23,447.75,448.25,446.5,446.75,115
20180301|2017-08-23 10:30,23,446.25,447,445.75,446.5,330
20180301|2017-08-23 11:00,23,446.5,447.5,445.25,447,512
20180301|2017-08-23 11:30,23,446.75,446.75,444.5,445.5,246
20180301|2017-08-23 12:00,23,445.25,445.5,444.25,444.75,144
20180301|2017-08-23 12:30,23,445,445.75,443,443.25,259
20180301|2017-08-23 13:00,23,443.25,445,442.75,444.25,345
20180301|2017-08-23 19:00,24,444.25,444.25,443.75,444.25,3
20180301|2017-08-23 19:30,24,445,445,445,445,1
20180301|2017-08-23 20:00,24,445,445,444.75,444.75,5
20180301|2017-08-23 21:00,24,444.5,445.25,444.5,445.25,21
20180301|2017-08-23 23:30,24,445.25,445.25,445.25,445.25,1
20180301|2017-08-24 02:30,24,445.25,445.25,445.25,445.25,3
20180301|2017-08-24 04:00,24,446.5,447.25,446.5,447.25,2
20180301|2017-08-24 04:30,24,445.25,445.25,445.25,445.25,2
20180301|2017-08-24 06:00,24,445.5,445.75,445.5,445.75,6
20180301|2017-08-24 06:30,24,446,446,446,446,3
20180301|2017-08-24 07:00,24,446.5,447.5,446.5,447.5,7
20180301|2017-08-24 08:30,24,447.25,447.5,444.5,445,714
20180301|2017-08-24 09:00,24,445.25,445.5,444,444.25,238
20180301|2017-08-24 09:30,24,444.5,446,443.5,445.5,365
20180301|2017-08-24 10:00,24,445.25,445.25,443.25,443.25,144
20180301|2017-08-24 10:30,24,443,446.5,442.5,445.75,208
20180301|2017-08-24 11:00,24,446,447.75,446,447.5,248
20180301|2017-08-24 11:30,24,447.25,447.75,446.5,447.5,172
20180301|2017-08-24 12:00,24,447.75,450.75,447.75,449.5,254
20180301|2017-08-24 12:30,24,449.75,451,449.75,450.5,389
20180301|2017-08-24 13:00,24,450.75,452.25,449.5,451.25,697
20180301|2017-08-24 19:00,25,452.25,452.75,452,452.75,5
20180301|2017-08-24 19:30,25,451.5,451.5,451.5,451.5,4
20180301|2017-08-24 23:00,25,453,453,453,453,3
20180301|2017-08-25 00:00,25,453.25,453.5,453.25,453.5,4
20180301|2017-08-25 02:30,25,453.5,453.5,453.25,453.25,3
20180301|2017-08-25 03:00,25,452.75,452.75,452.5,452.5,4
20180301|2017-08-25 03:30,25,452.5,452.75,452.5,452.75,2
20180301|2017-08-25 06:30,25,453.25,453.25,453.25,453.25,1
20180301|2017-08-25 07:00,25,453,453.25,453,453.25,4
20180301|2017-08-25 07:30,25,452.75,453.25,452.75,453.25,6
20180301|2017-08-25 08:30,25,451.5,453.25,451.25,451.75,145
20180301|2017-08-25 09:00,25,453,454.25,452,453,310
20180301|2017-08-25 09:30,25,453.25,453.25,452.25,453,170
20180301|2017-08-25 10:00,25,453.75,453.75,452,453,173
20180301|2017-08-25 10:30,25,452.25,452.25,451,451.25,212
20180301|2017-08-25 11:00,25,451.25,451.25,450,450.5,145
20180301|2017-08-25 11:30,25,450.25,450.25,449.25,450,402
20180301|2017-08-25 12:00,25,450,450.25,449.75,450,221
20180301|2017-08-25 12:30,25,450.25,450.5,449.25,450.25,424
20180301|2017-08-25 13:00,25,450.5,451.25,449.75,450.25,389
20180301|2017-08-27 19:00,28,449.5,450,449,449.25,20
20180301|2017-08-27 19:30,28,449.5,450.5,449.5,450,19
20180301|2017-08-27 20:00,28,450,450,450,450,2
20180301|2017-08-27 20:30,28,450.25,450.25,450.25,450.25,6
20180301|2017-08-27 21:00,28,449.75,450,449.75,450,3
20180301|2017-08-27 21:30,28,449.75,450.25,449.75,449.75,17
20180301|2017-08-27 22:00,28,449.5,449.5,449.5,449.5,1
20180301|2017-08-27 22:30,28,449.5,449.5,449.5,449.5,2
20180301|2017-08-27 23:30,28,449.5,449.5,449.5,449.5,7
20180301|2017-08-28 00:00,28,449.5,449.5,449.5,449.5,3
20180301|2017-08-28 01:30,28,449,449,449,449,1
20180301|2017-08-28 03:00,28,448,448,448,448,4
20180301|2017-08-28 03:30,28,447.5,447.5,446.75,447,7
20180301|2017-08-28 04:30,28,446.75,446.75,446.75,446.75,3
20180301|2017-08-28 05:00,28,446.5,446.75,446.5,446.75,3
20180301|2017-08-28 06:00,28,447,447.75,447,447.5,40
20180301|2017-08-28 06:30,28,447.25,447.25,446.75,447,10
20180301|2017-08-28 07:00,28,447.25,447.5,446.75,447.25,52
20180301|2017-08-28 07:30,28,447.25,448,447.25,447.75,37
20180301|2017-08-28 08:30,28,447.75,447.75,443.75,444.25,430
20180301|2017-08-28 09:00,28,444,444.25,441.25,442,232
20180301|2017-08-28 09:30,28,441.75,444.25,441.25,444,508
20180301|2017-08-28 10:00,28,443.75,444.25,442.25,443,321
20180301|2017-08-28 10:30,28,442.75,444.25,442,442.25,273
20180301|2017-08-28 11:00,28,442.25,442.25,441.5,442.25,75
20180301|2017-08-28 11:30,28,442,442.25,441.5,442,162
20180301|2017-08-28 12:00,28,442,442.5,441,441.5,227
20180301|2017-08-28 12:30,28,441.5,441.75,440.75,441.25,420
20180301|2017-08-28 13:00,28,441.25,444.5,440.75,442.75,862
20180301|2017-08-28 19:00,29,443,443.5,442.75,443.5,17
20180301|2017-08-28 19:30,29,443.75,443.75,443.25,443.25,3
20180301|2017-08-28 20:00,29,443.25,443.5,443.25,443.5,2
20180301|2017-08-28 20:30,29,443.25,443.25,443.25,443.25,1
20180301|2017-08-28 21:30,29,443,443,442.75,442.75,15
20180301|2017-08-28 22:00,29,442.75,442.75,442.25,442.25,5
20180301|2017-08-28 22:30,29,442,442,441.75,441.75,10
20180301|2017-08-28 23:00,29,441.5,441.75,441.5,441.75,8
20180301|2017-08-29 00:00,29,442.5,442.5,442.5,442.5,3
20180301|2017-08-29 01:00,29,442.25,442.25,442.25,442.25,7
20180301|2017-08-29 02:00,29,442.5,442.5,442.5,442.5,1
20180301|2017-08-29 02:30,29,442.5,442.5,442.5,442.5,1
20180301|2017-08-29 03:30,29,442.5,442.5,442.25,442.25,2
20180301|2017-08-29 04:00,29,442,442,441.75,441.75,17
20180301|2017-08-29 05:00,29,441.75,441.75,440.25,440.25,29
20180301|2017-08-29 05:30,29,441.25,441.25,439.25,439.25,119
20180301|2017-08-29 06:00,29,440,440,440,440,1
20180301|2017-08-29 06:30,29,438.75,439,438.75,438.75,7
20180301|2017-08-29 07:00,29,438.75,440.25,438.75,439.75,12
20180301|2017-08-29 07:30,29,439.5,439.5,438.5,438.5,56
20180301|2017-08-29 08:30,29,438.25,443.75,438.25,441,267
20180301|2017-08-29 09:00,29,440.5,440.5,439.25,440,155
20180301|2017-08-29 09:30,29,440.25,440.75,439.75,440.25,260
20180301|2017-08-29 10:00,29,440,440.25,439.25,439.25,190
20180301|2017-08-29 10:30,29,439.25,442.75,439,442.75,344
20180301|2017-08-29 11:00,29,443,444.5,442.75,443.5,515
20180301|2017-08-29 11:30,29,443.5,444.75,443,444.5,300
20180301|2017-08-29 12:00,29,444.5,444.5,441.5,443.25,342
20180301|2017-08-29 12:30,29,443.5,445,442.5,443.25,141
20180301|2017-08-29 13:00,29,443.25,445.25,443.25,444.5,246
20180301|2017-08-29 19:00,30,444,444.25,444,444.25,5
20180301|2017-08-29 19:30,30,444.75,445.5,444.75,445.5,3
20180301|2017-08-29 21:00,30,446.25,446.5,446.25,446.5,2
20180301|2017-08-29 21:30,30,446.5,446.75,446.5,446.75,7
20180301|2017-08-29 23:30,30,447.25,447.25,447.25,447.25,1
20180301|2017-08-30 00:30,30,447.25,447.25,447.25,447.25,13
20180301|2017-08-30 01:30,30,447,447,447,447,1
20180301|2017-08-30 02:00,30,447,447,446.75,446.75,16
20180301|2017-08-30 02:30,30,446.75,447.25,446.5,447.25,16
20180301|2017-08-30 03:00,30,447.5,447.5,447.5,447.5,1
20180301|2017-08-30 03:30,30,447.75,448.25,447.75,448.25,7
20180301|2017-08-30 04:00,30,448.25,449,448.25,448.5,30
20180301|2017-08-30 04:30,30,448.75,448.75,448.75,448.75,1
20180301|2017-08-30 05:00,30,448.25,448.25,448.25,448.25,8
20180301|2017-08-30 05:30,30,447.5,447.5,446.75,447,52
20180301|2017-08-30 06:00,30,446.5,447,446.5,446.5,36
20180301|2017-08-30 06:30,30,446.75,446.75,446.25,446.5,27
20180301|2017-08-30 07:00,30,446.25,446.5,446.25,446.5,4
20180301|2017-08-30 07:30,30,446.25,446.5,446.25,446.5,2
20180301|2017-08-30 08:30,30,449,449,444,445.75,281
20180301|2017-08-30 09:00,30,445.5,445.75,444.25,445.5,55
20180301|2017-08-30 09:30,30,445,446,444.25,445.25,202
20180301|2017-08-30 10:00,30,445.25,445.5,443.75,444.25,134
20180301|2017-08-30 10:30,30,444,445,444,445,199
20180301|2017-08-30 11:00,30,445,445.5,444.5,445,101
20180301|2017-08-30 11:30,30,444.75,445.25,444.5,444.75,122
20180301|2017-08-30 12:00,30,444.5,445.5,444.5,445.5,50
20180301|2017-08-30 12:30,30,445.25,445.75,445,445.5,79
20180301|2017-08-30 13:00,30,445.5,448.25,445,447.25,262
20180301|2017-08-30 19:00,31,446,446.75,446,446.5,20
20180301|2017-08-30 19:30,31,446.25,447.25,446.25,447.25,17
20180301|2017-08-30 20:00,31,447,447.5,447,447.25,24
20180301|2017-08-30 20:30,31,447.25,447.5,447,447.25,29
20180301|2017-08-30 21:00,31,447.25,447.5,447,447,13
20180301|2017-08-30 21:30,31,448.25,448.5,448.25,448.5,6
20180301|2017-08-30 22:00,31,448.5,448.5,448.5,448.5,1
20180301|2017-08-30 23:30,31,449.75,449.75,449.75,449.75,4
20180301|2017-08-31 00:00,31,449.25,449.25,449.25,449.25,1
20180301|2017-08-31 01:00,31,449.75,449.75,449.75,449.75,5
20180301|2017-08-31 02:00,31,449.5,449.5,449.5,449.5,10
20180301|2017-08-31 03:00,31,449.75,449.75,449.75,449.75,1
20180301|2017-08-31 03:30,31,449.75,449.75,449.5,449.75,9
20180301|2017-08-31 04:00,31,449.5,449.5,448.5,448.5,119
20180301|2017-08-31 04:30,31,448,448.25,447.75,448,64
20180301|2017-08-31 06:30,31,447.5,447.75,447.5,447.5,4
20180301|2017-08-31 07:00,31,447.5,448,447.5,448,9
20180301|2017-08-31 07:30,31,448.5,448.5,447.25,447.75,13
20180301|2017-08-31 08:30,31,448,452,447,451.25,521
20180301|2017-08-31 09:00,31,451.25,455,451.25,453.25,523
20180301|2017-08-31 09:30,31,453,453.75,452.75,453.5,127
20180301|2017-08-31 10:00,31,453.5,454.5,453.25,453.5,283
20180301|2017-08-31 10:30,31,453.5,454.25,452.75,454,159
20180301|2017-08-31 11:00,31,454.25,454.25,450.25,451.5,321
20180301|2017-08-31 11:30,31,451.75,451.75,450.5,450.5,115
20180301|2017-08-31 12:00,31,450.5,452.75,450.5,452.75,196
20180301|2017-08-31 12:30,31,452,452.75,451.25,452.75,210
20180301|2017-08-31 13:00,31,452.75,455.5,452.75,453.5,691
20180301|2017-08-31 19:00,1,453,453.5,452.5,452.5,48
20180301|2017-08-31 19:30,1,452.75,453.25,452.75,453,69
20180301|2017-08-31 20:00,1,453,453.25,452.75,453,57
20180301|2017-08-31 20:30,1,453.5,453.5,453.5,453.5,2
20180301|2017-08-31 21:00,1,453.75,453.75,453.75,453.75,1
20180301|2017-08-31 21:30,1,454,454.5,454,454.25,29
20180301|2017-08-31 22:00,1,454,454,454,454,6
20180301|2017-08-31 22:30,1,454,455.75,454,455.75,13
20180301|2017-08-31 23:00,1,455.5,455.75,455.25,455.75,56
20180301|2017-08-31 23:30,1,455.75,455.75,455.75,455.75,2
20180301|2017-09-01 00:00,1,456,456,456,456,4
20180301|2017-09-01 00:30,1,456,456,456,456,5
20180301|2017-09-01 02:00,1,456,456.5,456,456.5,5
20180301|2017-09-01 02:30,1,457.25,457.75,457.25,457.5,7
20180301|2017-09-01 03:00,1,457.75,457.75,457.25,457.5,3
20180301|2017-09-01 03:30,1,458.5,459.25,458.25,459.25,143
20180301|2017-09-01 04:00,1,458,458,458,458,1
20180301|2017-09-01 04:30,1,458.25,458.25,457.75,458.25,24
20180301|2017-09-01 05:00,1,457.75,458,457.5,457.75,11
20180301|2017-09-01 05:30,1,457.75,458,457.5,457.5,10
20180301|2017-09-01 06:00,1,458.25,459.75,458.25,459.75,6
20180301|2017-09-01 06:30,1,458.25,458.5,457.25,457.25,35
20180301|2017-09-01 07:00,1,457.25,457.75,457.25,457.5,8
20180301|2017-09-01 07:30,1,458.75,458.75,458.5,458.5,10
20180301|2017-09-01 08:30,1,458.5,458.75,453.75,456.75,447
20180301|2017-09-01 09:00,1,456.5,457.5,454.75,456.75,120
20180301|2017-09-01 09:30,1,457,458,456.25,456.75,210
20180301|2017-09-01 10:00,1,456,457.25,456,456.75,53
20180301|2017-09-01 10:30,1,456.75,457.75,456,456,108
20180301|2017-09-01 11:00,1,455.75,455.75,454.25,454.75,54
20180301|2017-09-01 11:30,1,454.75,455,454.5,454.5,21
20180301|2017-09-01 12:00,1,454.5,455.75,454.25,454.75,64
20180301|2017-09-01 12:30,1,454.5,455.25,454.5,455.25,67
20180301|2017-09-01 13:00,1,455.5,457,455,456.5,381
20180301|2017-09-04 19:00,5,458,458.75,457.5,458.5,36
20180301|2017-09-04 19:30,5,459.25,459.25,458.75,458.75,9
20180301|2017-09-04 20:00,5,458.75,458.75,458.5,458.5,5
20180301|2017-09-04 21:30,5,458.5,458.5,458.5,458.5,3
20180301|2017-09-04 22:30,5,459,459.75,459,459.75,6
20180301|2017-09-04 23:30,5,460,460,460,460,5
20180301|2017-09-05 01:00,5,460,460,459.75,459.75,18
20180301|2017-09-05 01:30,5,459.5,460.25,459.5,460.25,15
20180301|2017-09-05 02:00,5,460,460,459.75,459.75,9
20180301|2017-09-05 02:30,5,459.75,460.25,459.25,460,25
20180301|2017-09-05 03:00,5,459.75,459.75,459.75,459.75,3
20180301|2017-09-05 03:30,5,459.25,459.25,459.25,459.25,2
20180301|2017-09-05 04:00,5,459,459,459,459,2
20180301|2017-09-05 04:30,5,459.5,460,459.5,460,4
20180301|2017-09-05 05:00,5,460.5,462.5,460.25,462.5,25
20180301|2017-09-05 05:30,5,462.5,462.75,462.5,462.75,10
20180301|2017-09-05 06:00,5,462.75,463,462.75,463,7
20180301|2017-09-05 06:30,5,462.75,462.75,462.25,462.25,5
20180301|2017-09-05 07:00,5,462.25,462.5,461.75,462.25,12
20180301|2017-09-05 07:30,5,462.5,462.75,462.5,462.5,7
20180301|2017-09-05 08:30,5,463.5,463.5,460,460.5,427
20180301|2017-09-05 09:00,5,461,461.75,459.75,460.25,68
20180301|2017-09-05 09:30,5,460.25,462.5,460,461.25,175
20180301|2017-09-05 10:00,5,461.5,462,460,462,142
20180301|2017-09-05 10:30,5,462.25,464,462.25,463.75,175
20180301|2017-09-05 11:00,5,464,464,462,462.75,96
20180301|2017-09-05 11:30,5,463,463.25,462.5,462.5,64
20180301|2017-09-05 12:00,5,462.25,462.75,460.25,461.5,109
20180301|2017-09-05 12:30,5,461.75,462.5,461,462,99
20180301|2017-09-05 13:00,5,462.25,463,460.75,460.75,329
20180301|2017-09-05 19:00,6,460,461.75,459.5,461.75,12
20180301|2017-09-05 19:30,6,459,459,458.75,459,14
20180301|2017-09-05 20:00,6,459,459.5,459,459.5,6
20180301|2017-09-05 20:30,6,459.25,459.25,459.25,459.25,2
20180301|2017-09-05 21:00,6,458.75,460,458.75,460,13
20180301|2017-09-05 21:30,6,459.75,460.25,459.75,460.25,5
20180301|2017-09-05 23:00,6,460.25,460.25,460.25,460.25,1
20180301|2017-09-06 00:00,6,461,461,461,461,1
20180301|2017-09-06 00:30,6,461,461.75,461,461.75,5
20180301|2017-09-06 01:00,6,461.75,462,461.75,462,9
20180301|2017-09-06 01:30,6,461.75,463,461.75,462.75,27
20180301|2017-09-06 02:00,6,463.25,463.5,463.25,463.5,5
20180301|2017-09-06 02:30,6,462.5,462.5,462.5,462.5,1
20180301|2017-09-06 03:00,6,462.25,462.25,462.25,462.25,6
20180301|2017-09-06 03:30,6,461.75,461.75,461,461,10
20180301|2017-09-06 04:00,6,461,461,461,461,1
20180301|2017-09-06 04:30,6,459.75,459.75,459.5,459.75,46
20180301|2017-09-06 05:00,6,459,459.5,459,459.5,11
20180301|2017-09-06 05:30,6,459.25,459.25,459,459,2
20180301|2017-09-06 06:30,6,459,460,459,459.75,27
20180301|2017-09-06 07:00,6,460,461.5,460,461.5,12
20180301|2017-09-06 07:30,6,461.25,462,461.25,462,23
20180301|2017-09-06 08:30,6,462,462.25,459,460.5,358
20180301|2017-09-06 09:00,6,460.25,462.5,459.5,462.5,83
20180301|2017-09-06 09:30,6,462.5,466,461.5,465.5,233
20180301|2017-09-06 10:00,6,465.25,466.75,464.75,466.5,201
20180301|2017-09-06 10:30,6,466.5,467,465,465.75,67
20180301|2017-09-06 11:00,6,465.75,466,465,465,72
20180301|2017-09-06 11:30,6,465.25,465.75,464.5,465.5,199
20180301|2017-09-06 12:00,6,465.5,465.75,465.25,465.5,70
20180301|2017-09-06 12:30,6,465.5,466.25,464.75,466,218
20180301|2017-09-06 13:00,6,465.75,467.25,465.25,467,329
20180301|2017-09-06 19:00,7,466.75,467,466,466,83
20180301|2017-09-06 19:30,7,466.25,466.25,466.25,466.25,3
20180301|2017-09-06 20:00,7,466,466,465.75,465.75,3
20180301|2017-09-06 20:30,7,465.25,466.5,465.25,466.5,11
20180301|2017-09-06 21:00,7,466.5,466.5,466.5,466.5,1
20180301|2017-09-06 23:30,7,466,466,466,466,6
20180301|2017-09-07 00:00,7,466,466,466,466,3
20180301|2017-09-07 01:30,7,465.75,465.75,465.75,465.75,1
20180301|2017-09-07 02:00,7,465.5,465.5,465.5,465.5,2
20180301|2017-09-07 02:30,7,465.5,465.5,465.5,465.5,1
20180301|2017-09-07 04:00,7,466,466,465.25,465.25,9
20180301|2017-09-07 05:00,7,465.5,465.75,465.5,465.75,9
20180301|2017-09-07 05:30,7,466.75,466.75,466.75,466.75,1
20180301|2017-09-07 06:30,7,466,466,466,466,3
20180301|2017-09-07 07:30,7,465.75,465.75,465.75,465.75,1
20180301|2017-09-07 08:30,7,467,467,462.5,463.75,282
20180301|2017-09-07 09:00,7,463.75,465,460.5,461.25,231
20180301|2017-09-07 09:30,7,461.5,461.5,458.25,460.25,220
20180301|2017-09-07 10:00,7,460,460.25,457.25,458.5,206
20180301|2017-09-07 10:30,7,458,459,457.25,458,132
20180301|2017-09-07 11:00,7,458,459.25,457.75,458.25,94
20180301|2017-09-07 11:30,7,458.25,459.25,458.25,458.5,154
20180301|2017-09-07 12:00,7,458.25,459.5,458,459.5,110
20180301|2017-09-07 12:30,7,459.5,460,459,460,119
20180301|2017-09-07 13:00,7,460,460,458.75,459,343
20180301|2017-09-07 19:00,8,459,459.5,458.75,459,11
20180301|2017-09-07 19:30,8,459.5,460.25,459.5,460.25,8
20180301|2017-09-07 20:00,8,460.75,460.75,460.75,460.75,3
20180301|2017-09-07 20:30,8,460.75,460.75,460.5,460.5,4
20180301|2017-09-07 21:00,8,460.75,460.75,460.75,460.75,4
20180301|2017-09-07 21:30,8,461.25,461.25,460.75,460.75,5
20180301|2017-09-07 22:00,8,460.5,460.5,460.5,460.5,3
20180301|2017-09-07 22:30,8,460.5,460.5,460.5,460.5,5
20180301|2017-09-07 23:00,8,460.25,460.25,460.25,460.25,3
20180301|2017-09-07 23:30,8,460.75,461,460.75,461,2
20180301|2017-09-08 00:00,8,461.25,461.25,461.25,461.25,2
20180301|2017-09-08 00:30,8,463,463,462,462,7
20180301|2017-09-08 01:00,8,461.75,461.75,461.75,461.75,3
20180301|2017-09-08 01:30,8,461.5,461.5,461.5,461.5,1
20180301|2017-09-08 03:30,8,460.5,460.5,460.5,460.5,1
20180301|2017-09-08 04:00,8,460.25,460.25,460.25,460.25,1
20180301|2017-09-08 04:30,8,460.25,460.25,460.25,460.25,17
20180301|2017-09-08 06:00,8,460,460.5,460,460,9
20180301|2017-09-08 06:30,8,460,460.25,459.75,460,13
20180301|2017-09-08 07:00,8,459.75,460.25,459.5,460.25,5
20180301|2017-09-08 07:30,8,459.75,459.75,457.5,458.25,30
20180301|2017-09-08 08:30,8,458.25,461.25,458,460.75,187
20180301|2017-09-08 09:00,8,460.5,461.25,459.75,460.25,86
20180301|2017-09-08 09:30,8,460.75,462.75,460.25,461,251
20180301|2017-09-08 10:00,8,461.25,462,459.5,459.5,85
20180301|2017-09-08 10:30,8,459.5,461.25,459.5,460.5,42
20180301|2017-09-08 11:00,8,461.25,461.75,460.75,461,130
20180301|2017-09-08 11:30,8,460.75,461,459.75,460,76
20180301|2017-09-08 12:00,8,460.25,461.25,460.25,460.75,70
20180301|2017-09-08 12:30,8,460.75,461.25,460,460.25,103
20180301|2017-09-08 13:00,8,460.25,460.5,458.5,458.75,418
20180301|2017-09-10 19:00,11,459,460,458.25,459.5,13
20180301|2017-09-10 20:00,11,459.5,459.5,459.5,459.5,1
20180301|2017-09-10 20:30,11,459.5,459.5,459.25,459.25,5
20180301|2017-09-10 21:00,11,459,459.75,459,459.75,8
20180301|2017-09-10 22:00,11,460.25,460.25,460.25,460.25,2
20180301|2017-09-10 23:30,11,459.25,459.25,459.25,459.25,3
20180301|2017-09-11 00:00,11,459.25,459.25,459.25,459.25,3
20180301|2017-09-11 00:30,11,459.5,459.5,459.5,459.5,1
20180301|2017-09-11 01:00,11,459,459,459,459,1
20180301|2017-09-11 01:30,11,458,458,458,458,2
20180301|2017-09-11 02:00,11,456.75,456.75,456.5,456.5,12
20180301|2017-09-11 02:30,11,456,456,455.5,455.5,8
20180301|2017-09-11 03:00,11,454.5,455,454.5,455,2
20180301|2017-09-11 03:30,11,454.75,455.25,454.5,454.75,17
20180301|2017-09-11 04:00,11,454.75,454.75,454.75,454.75,1
20180301|2017-09-11 04:30,11,455,455,454.75,454.75,3
20180301|2017-09-11 05:00,11,454.25,454.25,454.25,454.25,11
20180301|2017-09-11 06:00,11,454.25,454.25,454,454.25,14
20180301|2017-09-11 06:30,11,454.5,454.5,454.25,454.25,4
20180301|2017-09-11 07:00,11,454.25,454.5,454.25,454.5,4
20180301|2017-09-11 07:30,11,454.5,454.5,454,454,4
20180301|2017-09-11 08:30,11,453.25,453.5,451.25,453.25,352
20180301|2017-09-11 09:00,11,453.5,456,453.25,455.5,121
20180301|2017-09-11 09:30,11,455.5,456,454,454.25,137
20180301|2017-09-11 10:00,11,454.25,454.25,453,453.5,176
20180301|2017-09-11 10:30,11,453.5,453.5,451,452.5,295
20180301|2017-09-11 11:00,11,452.5,453.25,452,452.25,351
20180301|2017-09-11 11:30,11,452,452.5,451.25,451.75,114
20180301|2017-09-11 12:00,11,451.5,452.25,451.25,451.5,148
20180301|2017-09-11 12:30,11,451.75,452,451.5,452,197
20180301|2017-09-11 13:00,11,452,452.75,451.5,452.25,718
20180301|2017-09-11 19:00,12,452.5,452.5,451.5,451.5,69
20180301|2017-09-11 20:00,12,451.5,451.75,451.5,451.75,5
20180301|2017-09-11 21:00,12,451.25,451.25,451.25,451.25,8
20180301|2017-09-11 22:00,12,451,451,450.5,450.5,27
20180301|2017-09-11 22:30,12,450.75,450.75,450.5,450.75,8
20180301|2017-09-11 23:00,12,450.5,450.75,450.5,450.75,2
20180301|2017-09-12 00:00,12,451,451,451,451,4
20180301|2017-09-12 00:30,12,451.25,451.5,451.25,451.25,9
20180301|2017-09-12 01:00,12,451.5,451.5,451.5,451.5,2
20180301|2017-09-12 03:00,12,451.25,451.25,451.25,451.25,1
20180301|2017-09-12 04:00,12,450.75,450.75,450,450.5,15
20180301|2017-09-12 04:30,12,450.75,451.25,450.5,451.25,48
20180301|2017-09-12 05:30,12,451.5,451.75,451.5,451.5,102
20180301|2017-09-12 06:00,12,451.5,451.5,451.25,451.25,3
20180301|2017-09-12 06:30,12,451.75,452.5,451.75,452,37
20180301|2017-09-12 07:00,12,452.5,453,452.25,453,60
20180301|2017-09-12 07:30,12,453.75,453.75,453.75,453.75,1
20180301|2017-09-12 08:30,12,453.5,453.5,451.5,452.5,343
20180301|2017-09-12 09:00,12,452.75,453.75,451.25,451.25,314
20180301|2017-09-12 09:30,12,451,452.75,450.5,451.75,181
20180301|2017-09-12 10:00,12,452,452.75,451,451,196
20180301|2017-09-12 10:30,12,450.75,452,449.75,450.5,445
20180301|2017-09-12 11:00,12,450.25,451.75,444.25,445.25,563
20180301|2017-09-12 11:30,12,445.25,452,443.5,450.25,634
20180301|2017-09-12 12:00,12,450.25,451.75,449.5,450.5,468
20180301|2017-09-12 12:30,12,450.75,453.5,450.75,452.25,409
20180301|2017-09-12 13:00,12,453,460.25,452.75,459,1013
20180301|2017-09-12 19:00,13,458.25,460.5,458.25,460,27
20180301|2017-09-12 19:30,13,461,461,461,461,3
20180301|2017-09-12 20:00,13,460.75,460.75,460.5,460.5,5
20180301|2017-09-12 20:30,13,460.5,460.5,460,460.5,21
20180301|2017-09-12 21:00,13,460,460.25,460,460.25,5
20180301|2017-09-12 21:30,13,460.25,460.25,459.75,459.75,4
20180301|2017-09-12 23:30,13,459.5,459.5,459.5,459.5,5
20180301|2017-09-13 00:00,13,459.5,459.5,459.5,459.5,2
20180301|2017-09-13 00:30,13,459.25,459.5,459.25,459.5,2
20180301|2017-09-13 01:00,13,459.5,459.5,459.5,459.5,1
20180301|2017-09-13 01:30,13,459.25,459.25,459,459,4
20180301|2017-09-13 02:00,13,459.25,459.25,459.25,459.25,3
20180301|2017-09-13 02:30,13,460,461.5,460,461.5,7
20180301|2017-09-13 03:00,13,460.75,460.75,460.75,460.75,1
20180301|2017-09-13 04:00,13,460.25,460.25,460.25,460.25,3
20180301|2017-09-13 04:30,13,460.25,460.75,460.25,460.75,5
20180301|2017-09-13 05:30,13,461.25,461.75,461.25,461.75,5
20180301|2017-09-13 06:00,13,462,462.25,461.75,462.25,9
20180301|2017-09-13 06:30,13,463,463.5,463,463,6
20180301|2017-09-13 07:00,13,463,463.25,463,463,11
20180301|2017-09-13 07:30,13,463.25,463.25,463,463,7
20180301|2017-09-13 08:30,13,463.25,465,462.75,464.5,731
20180301|2017-09-13 09:00,13,464.5,465.25,464,465,387
20180301|2017-09-13 09:30,13,465,465.5,461.75,462,165
20180301|2017-09-13 10:00,13,461.75,462.75,460.5,461.25,250
20180301|2017-09-13 10:30,13,461.25,461.75,459,460,253
20180301|2017-09-13 11:00,13,460.25,461.75,460.25,461.5,127
20180301|2017-09-13 11:30,13,461,461.5,460.25,460.75,31
20180301|2017-09-13 12:00,13,460.5,460.75,459.25,459.75,66
20180301|2017-09-13 12:30,13,459.75,460.75,459,460.75,244
20180301|2017-09-13 13:00,13,461,462.5,460.5,462.5,496
20180301|2017-09-13 19:00,14,462,463.5,462,463,16
20180301|2017-09-13 19:30,14,463,463,463,463,3
20180301|2017-09-13 20:30,14,463.25,463.25,462.5,462.5,11
20180301|2017-09-13 21:00,14,462.75,464,462.75,464,11
20180301|2017-09-13 22:00,14,463.5,463.5,463.5,463.5,2
20180301|2017-09-13 22:30,14,463.25,463.25,463.25,463.25,2
20180301|2017-09-14 00:30,14,463.5,463.5,463.5,463.5,1
20180301|2017-09-14 01:00,14,463.5,463.5,463.5,463.5,2
20180301|2017-09-14 01:30,14,464.25,464.25,464.25,464.25,1
20180301|2017-09-14 02:00,14,464.25,464.75,463.5,464.75,11
20180301|2017-09-14 02:30,14,464.75,465,464,464.25,8
20180301|2017-09-14 03:30,14,463.75,463.75,463.75,463.75,1
20180301|2017-09-14 04:30,14,464,464,464,464,2
20180301|2017-09-14 05:00,14,464,464,464,464,7
20180301|2017-09-14 05:30,14,464.75,464.75,464.75,464.75,1
20180301|2017-09-14 06:00,14,465.25,465.75,465.25,465.25,11
20180301|2017-09-14 06:30,14,465.25,465.25,465.25,465.25,2
20180301|2017-09-14 07:00,14,465.25,465.25,465,465,11
20180301|2017-09-14 07:30,14,464.25,464.25,464.25,464.25,1
20180301|2017-09-14 08:30,14,464.75,467.75,464.25,467.5,472
20180301|2017-09-14 09:00,14,467,469.25,466,468.5,311
20180301|2017-09-14 09:30,14,468.5,468.5,463.75,464,222
20180301|2017-09-14 10:00,14,464,464.75,463,463.5,179
20180301|2017-09-14 10:30,14,463.75,464.5,463.25,463.75,99
20180301|2017-09-14 11:00,14,464,465,464,464.25,131
20180301|2017-09-14 11:30,14,464.5,464.75,462.5,463.25,93
20180301|2017-09-14 12:00,14,463.5,463.75,463.25,463.25,56
20180301|2017-09-14 12:30,14,463,463,459,460,143
20180301|2017-09-14 13:00,14,460,461,457.75,459.5,662
20180301|2017-09-14 19:00,15,459.5,459.5,458,458,23
20180301|2017-09-14 19:30,15,459,459,458.5,459,20
20180301|2017-09-14 20:00,15,459.5,459.5,459.5,459.5,13
20180301|2017-09-14 20:30,15,459,459,459,459,1
20180301|2017-09-15 00:00,15,459.25,459.25,459.25,459.25,6
20180301|2017-09-15 01:30,15,459.25,459.25,459.25,459.25,1
20180301|2017-09-15 02:00,15,459,459,459,459,2
20180301|2017-09-15 03:00,15,458.75,458.75,458.75,458.75,1
20180301|2017-09-15 03:30,15,458.75,458.75,458.75,458.75,2
20180301|2017-09-15 04:00,15,458.75,458.75,458.75,458.75,19
20180301|2017-09-15 04:30,15,458.75,458.75,458.75,458.75,10
20180301|2017-09-15 05:00,15,458.75,458.75,458.75,458.75,1
20180301|2017-09-15 06:00,15,458.5,458.5,458.25,458.25,16
20180301|2017-09-15 06:30,15,458.5,458.75,458.25,458.75,16
20180301|2017-09-15 07:00,15,458.75,459,458.75,459,3
20180301|2017-09-15 07:30,15,458.75,459.25,458.75,459.25,5
20180301|2017-09-15 08:30,15,459.75,463,459.75,461.75,278
20180301|2017-09-15 09:00,15,461.75,464.5,461.75,464,200
20180301|2017-09-15 09:30,15,464,464,460.75,461,162
20180301|2017-09-15 10:00,15,461,461.5,460.25,461.5,148
20180301|2017-09-15 10:30,15,461.5,463.25,461.5,463.25,213
20180301|2017-09-15 11:00,15,463.25,464.75,463,464.5,225
20180301|2017-09-15 11:30,15,464.75,465.25,461.25,461.5,171
20180301|2017-09-15 12:00,15,461.75,462.75,461.25,461.75,197
20180301|2017-09-15 12:30,15,462,463,461.75,462.75,169
20180301|2017-09-15 13:00,15,463,464.5,462.25,462.25,651
20180301|2017-09-17 19:00,18,463.75,463.75,462.5,462.75,17
20180301|2017-09-17 19:30,18,463,463.5,463,463.5,12
20180301|2017-09-17 20:00,18,463.75,464,463.75,464,29
20180301|2017-09-17 20:30,18,464.25,464.5,464.25,464.5,7
20180301|2017-09-17 21:00,18,464.5,465,464.5,464.75,24
20180301|2017-09-17 22:00,18,464.25,464.5,463.5,463.75,17
20180301|2017-09-17 22:30,18,463.5,463.75,463.5,463.75,2
20180301|2017-09-18 02:00,18,464,464,463,463,14
20180301|2017-09-18 02:30,18,463.5,463.5,462.75,462.75,6
20180301|2017-09-18 03:30,18,462.75,462.75,462.75,462.75,3
20180301|2017-09-18 04:00,18,462.75,462.75,462.5,462.5,16
20180301|2017-09-18 04:30,18,462.5,463,462.25,462.25,7
20180301|2017-09-18 05:00,18,461.75,461.75,461.75,461.75,2
20180301|2017-09-18 05:30,18,461.5,461.5,461.5,461.5,2
20180301|2017-09-18 06:00,18,462.25,462.25,462.25,462.25,6
20180301|2017-09-18 06:30,18,462,462,462,462,1
20180301|2017-09-18 07:30,18,461.5,461.5,461.5,461.5,1
20180301|2017-09-18 08:30,18,462,462,458,458.5,210
20180301|2017-09-18 09:00,18,458.5,460.25,457.25,460.25,167
20180301|2017-09-18 09:30,18,460.75,461.75,459.5,460.25,116
20180301|2017-09-18 10:00,18,460,460.5,458.5,460,119
20180301|2017-09-18 10:30,18,460,460.25,459,459.75,86
20180301|2017-09-18 11:00,18,459.5,460.25,459.25,459.25,101
20180301|2017-09-18 11:30,18,459,460.25,459,460,96
20180301|2017-09-18 12:00,18,460,460,458.75,458.75,96
20180301|2017-09-18 12:30,18,458.75,459.5,458,458,167
20180301|2017-09-18 13:00,18,458,460.25,458,458.5,271
20180301|2017-09-18 19:00,19,458,458.5,458,458.25,22
20180301|2017-09-18 19:30,19,458,458,458,458,1
20180301|2017-09-18 20:00,19,458,458,458,458,1
20180301|2017-09-18 22:00,19,458.75,458.75,458.75,458.75,1
20180301|2017-09-18 23:30,19,459.5,459.5,459.5,459.5,1
20180301|2017-09-19 00:30,19,459.5,459.5,459.5,459.5,2
20180301|2017-09-19 01:00,19,459.75,460,459.75,460,4
20180301|2017-09-19 01:30,19,460.75,460.75,460.25,460.5,8
20180301|2017-09-19 02:00,19,460.5,460.5,460.25,460.25,6
20180301|2017-09-19 02:30,19,461,461.75,461,461.75,13
20180301|2017-09-19 03:00,19,462,463.5,462,463.5,26
20180301|2017-09-19 03:30,19,463.25,463.5,463,463.5,24
20180301|2017-09-19 04:30,19,463.5,463.5,463.25,463.25,3
20180301|2017-09-19 05:00,19,462.75,463,462.75,463,11
20180301|2017-09-19 05:30,19,462.75,463,462.75,463,53
20180301|2017-09-19 06:00,19,463,463.25,462.75,463,27
20180301|2017-09-19 06:30,19,463,463,463,463,1
20180301|2017-09-19 07:00,19,462.5,462.5,461.5,461.5,10
20180301|2017-09-19 07:30,19,462.25,462.5,462.25,462.5,8
20180301|2017-09-19 08:30,19,462.25,462.75,458.5,458.75,210
20180301|2017-09-19 09:00,19,459,460.25,458.25,458.25,184
20180301|2017-09-19 09:30,19,458,458,455.25,455.5,336
20180301|2017-09-19 10:00,19,455.5,456,453.5,454.25,189
20180301|2017-09-19 10:30,19,454,454,452.5,452.5,244
20180301|2017-09-19 11:00,19,452.75,454.5,452.75,454.5,174
20180301|2017-09-19 11:30,19,454.75,456,454,455.75,117
20180301|2017-09-19 12:00,19,456,457,455.25,455.75,120
20180301|2017-09-19 12:30,19,456.25,458.75,456.25,458,161
20180301|2017-09-19 13:00,19,458,460.75,457,460.5,698
20180301|2017-09-19 19:00,20,459.75,461.75,459.75,461.25,35
20180301|2017-09-19 19:30,20,460.25,460.25,460.25,460.25,1
20180301|2017-09-19 20:00,20,460,460.75,459.75,460.75,10
20180301|2017-09-19 20:30,20,460.75,460.75,460.25,460.75,4
20180301|2017-09-19 21:00,20,461.75,461.75,461.75,461.75,46
20180301|2017-09-19 21:30,20,461.75,461.75,461.75,461.75,36
20180301|2017-09-19 22:30,20,462,462,462,462,4
20180301|2017-09-19 23:00,20,461.75,461.75,461.75,461.75,12
20180301|2017-09-19 23:30,20,461.75,461.75,461.75,461.75,7
20180301|2017-09-20 01:00,20,462,462,462,462,1
20180301|2017-09-20 01:30,20,462,462,462,462,1
20180301|2017-09-20 02:00,20,461.75,461.75,461.75,461.75,1
20180301|2017-09-20 05:30,20,461.5,461.5,461.5,461.5,1
20180301|2017-09-20 06:30,20,462,462.25,461.75,462.25,9
20180301|2017-09-20 07:00,20,462.25,463,462.25,462.75,17
20180301|2017-09-20 07:30,20,461.75,462.25,461.5,462.25,9
20180301|2017-09-20 08:30,20,462.75,467,462.5,467,489
20180301|2017-09-20 09:00,20,467,467.25,464.5,466.25,189
20180301|2017-09-20 09:30,20,466.25,467,465.75,466.75,145
20180301|2017-09-20 10:00,20,466.75,466.75,463.5,464.75,250
20180301|2017-09-20 10:30,20,464.75,465.5,463.25,463.25,128
20180301|2017-09-20 11:00,20,463.25,463.75,462.5,462.75,109
20180301|2017-09-20 11:30,20,462.75,464.5,462.75,464.25,84
20180301|2017-09-20 12:00,20,464.25,465,464.25,464.5,77
20180301|2017-09-20 12:30,20,464.75,466.25,464.75,465.75,258
20180301|2017-09-20 13:00,20,466,467,464.5,466.5,914
20180301|2017-09-20 19:00,21,466,467,466,466.5,42
20180301|2017-09-20 19:30,21,466.25,466.75,466.25,466.5,4
20180301|2017-09-20 20:00,21,466,466,465.5,465.5,4
20180301|2017-09-20 22:00,21,465.75,465.75,465.75,465.75,4
20180301|2017-09-20 23:00,21,465.25,465.25,465.25,465.25,1
20180301|2017-09-20 23:30,21,465.5,465.75,465.5,465.75,4
20180301|2017-09-21 01:00,21,466.5,466.75,466.5,466.75,7
20180301|2017-09-21 02:00,21,466.75,466.75,465.75,465.75,9
20180301|2017-09-21 02:30,21,466,466,466,466,1
20180301|2017-09-21 03:30,21,465.25,465.75,465,465.75,104
20180301|2017-09-21 04:00,21,465.25,465.5,465.25,465.25,4
20180301|2017-09-21 05:00,21,465.25,465.25,465.25,465.25,3
20180301|2017-09-21 06:00,21,465,465,463,463,71
20180301|2017-09-21 07:00,21,463.5,464,463.5,464,6
20180301|2017-09-21 07:30,21,464.5,464.5,463.5,463.75,7
20180301|2017-09-21 08:30,21,463.25,465.25,461.5,461.75,346
20180301|2017-09-21 09:00,21,461.75,466.75,461.75,466.75,170
20180301|2017-09-21 09:30,21,466.75,466.75,465.25,465.75,104
20180301|2017-09-21 10:00,21,465.75,467.75,465.75,467,172
20180301|2017-09-21 10:30,21,467,468.25,467,468.25,114
20180301|2017-09-21 11:00,21,468.25,468.5,467,467.5,128
20180301|2017-09-21 11:30,21,467.25,469,467.25,468.75,166
20180301|2017-09-21 12:00,21,469.25,469.25,468.5,468.75,132
20180301|2017-09-21 12:30,21,468.5,468.75,467.5,467.75,119
20180301|2017-09-21 13:00,21,467.75,468,466.75,467,502
20180301|2017-09-21 19:00,22,467,468.25,467,467.75,11
20180301|2017-09-21 19:30,22,467,467,467,467,6
20180301|2017-09-21 20:00,22,467.25,467.25,467,467,3
20180301|2017-09-21 20:30,22,468,468.25,468,468.25,7
20180301|2017-09-21 21:00,22,468,468,467.5,467.5,2
20180301|2017-09-21 21:30,22,467.25,467.25,467.25,467.25,1
20180301|2017-09-21 22:00,22,467.25,467.25,467.25,467.25,2
20180301|2017-09-21 22:30,22,467.25,467.75,467.25,467.75,6
20180301|2017-09-21 23:00,22,468,468,468,468,1
20180301|2017-09-21 23:30,22,468.25,468.25,468.25,468.25,1
20180301|2017-09-22 00:00,22,468.5,468.75,468.5,468.75,2
20180301|2017-09-22 00:30,22,469.25,469.25,469.25,469.25,7
20180301|2017-09-22 01:00,22,468.75,468.75,468.75,468.75,2
20180301|2017-09-22 02:00,22,468.75,468.75,468.75,468.75,2
20180301|2017-09-22 02:30,22,469,470,469,470,15
20180301|2017-09-22 03:30,22,469.75,469.75,469.5,469.75,8
20180301|2017-09-22 04:30,22,470.25,470.25,470.25,470.25,1
20180301|2017-09-22 05:00,22,470.25,470.25,470.25,470.25,2
20180301|2017-09-22 05:30,22,470,470,470,470,1
20180301|2017-09-22 06:00,22,470,470,470,470,1
20180301|2017-09-22 07:00,22,469.75,469.75,469.75,469.75,1
20180301|2017-09-22 07:30,22,470,470,470,470,1
20180301|2017-09-22 08:30,22,469.5,469.75,467,469,420
20180301|2017-09-22 09:00,22,469.25,470,466.5,468.75,208
20180301|2017-09-22 09:30,22,469,469.75,467.25,467.25,189
20180301|2017-09-22 10:00,22,466.5,466.5,463.25,464.75,371
20180301|2017-09-22 10:30,22,464.5,464.75,463.25,464.25,120
20180301|2017-09-22 11:00,22,464.25,465.5,464.25,465.25,443
20180301|2017-09-22 11:30,22,465.5,466.75,465.25,466.5,146
20180301|2017-09-22 12:00,22,466.5,469,466,468,524
20180301|2017-09-22 12:30,22,468,469,467.25,467.5,362
20180301|2017-09-22 13:00,22,467.25,468.75,466.5,467.5,673
20180301|2017-09-24 19:00,25,465.75,465.75,461.75,463.25,17
20180301|2017-09-24 19:30,25,463.5,464.25,463.5,464,8
20180301|2017-09-24 20:30,25,463.75,463.75,463.5,463.5,18
20180301|2017-09-24 22:00,25,463.25,463.25,463,463,4
20180301|2017-09-24 23:30,25,463.5,463.5,463.5,463.5,3
20180301|2017-09-25 00:00,25,463.75,463.75,463.75,463.75,2
20180301|2017-09-25 01:30,25,464.25,465,464.25,465,2
20180301|2017-09-25 02:00,25,463.75,463.75,463.75,463.75,1
20180301|2017-09-25 02:30,25,463.75,463.75,463.75,463.75,1
20180301|2017-09-25 04:30,25,464.5,464.5,464.5,464.5,1
20180301|2017-09-25 05:30,25,464.25,464.25,464.25,464.25,1
20180301|2017-09-25 06:00,25,463.75,463.75,463.75,463.75,1
20180301|2017-09-25 07:00,25,464.5,465,464.5,465,13
20180301|2017-09-25 07:30,25,464.5,465,464.5,464.75,4
20180301|2017-09-25 08:30,25,464.5,468.5,464.5,468.25,827
20180301|2017-09-25 09:00,25,468,470,467.75,469.25,507
20180301|2017-09-25 09:30,25,469,472,469,472,342
20180301|2017-09-25 10:00,25,471.5,472.75,470.75,471.75,335
20180301|2017-09-25 10:30,25,471.5,471.75,468.75,468.75,180
20180301|2017-09-25 11:00,25,469,470.75,469,470.5,66
20180301|2017-09-25 11:30,25,470.5,472,470.25,471.5,122
20180301|2017-09-25 12:00,25,471.25,472.5,471.25,471.75,208
20180301|2017-09-25 12:30,25,471.75,472.75,471.25,471.5,238
20180301|2017-09-25 13:00,25,471.5,472.75,471.25,471.25,440
20180301|2017-09-25 19:00,26,470,471.5,470,471.5,11
20180301|2017-09-25 19:30,26,471.5,472.5,471.5,472.5,35
20180301|2017-09-25 20:00,26,472.5,472.75,472.5,472.5,42
20180301|2017-09-25 22:30,26,472.75,473,472.75,473,9
20180301|2017-09-25 23:00,26,473,473,473,473,3
20180301|2017-09-26 00:00,26,472.5,472.5,472.5,472.5,2
20180301|2017-09-26 01:00,26,472,472.25,472,472.25,11
20180301|2017-09-26 02:00,26,472,472,472,472,6
20180301|2017-09-26 02:30,26,470.75,470.75,469.75,469.75,12
20180301|2017-09-26 03:00,26,469.75,469.75,469.75,469.75,1
20180301|2017-09-26 03:30,26,469.75,469.75,469.5,469.5,7
20180301|2017-09-26 04:00,26,470.25,471,470.25,471,15
20180301|2017-09-26 04:30,26,471,471.5,471,471.5,57
20180301|2017-09-26 05:00,26,471.5,471.5,471.5,471.5,2
20180301|2017-09-26 06:00,26,472.5,472.5,472.5,472.5,1
20180301|2017-09-26 07:00,26,472,472.75,472,472.75,2
20180301|2017-09-26 07:30,26,473,473.75,473,473.75,12
20180301|2017-09-26 08:30,26,473.5,475.5,472.25,474.75,572
20180301|2017-09-26 09:00,26,475,477.5,475,475.75,301
20180301|2017-09-26 09:30,26,475.75,475.75,473.25,473.75,183
20180301|2017-09-26 10:00,26,473.75,474.75,471.75,473.25,356
20180301|2017-09-26 10:30,26,473,473.5,472.25,472.75,119
20180301|2017-09-26 11:00,26,472.5,472.5,468.75,468.75,398
20180301|2017-09-26 11:30,26,469,470.5,468.75,470.5,119
20180301|2017-09-26 12:00,26,470.75,473,470.5,472.5,299
20180301|2017-09-26 12:30,26,472.25,472.5,467.5,468.75,400
20180301|2017-09-26 13:00,26,468.5,470.5,467.75,469.25,411
20180301|2017-09-26 19:00,27,469.5,470,469.5,470,5
20180301|2017-09-26 19:30,27,469.75,469.75,469.75,469.75,1
20180301|2017-09-26 20:00,27,469.75,469.75,469.75,469.75,1
20180301|2017-09-26 20:30,27,470.5,470.5,470.5,470.5,1
20180301|2017-09-26 23:30,27,468.5,468.5,468.25,468.25,11
20180301|2017-09-27 00:00,27,468.25,468.75,468.25,468.75,57
20180301|2017-09-27 01:00,27,468.5,469,468.5,469,13
20180301|2017-09-27 01:30,27,468.75,468.75,468.75,468.75,3
20180301|2017-09-27 02:00,27,468.5,468.5,467.75,468,7
20180301|2017-09-27 03:00,27,466.25,466.25,465.5,465.75,26
20180301|2017-09-27 03:30,27,465,466.5,465,466.5,19
20180301|2017-09-27 04:00,27,466.5,466.5,466.5,466.5,5
20180301|2017-09-27 04:30,27,466.25,466.25,466.25,466.25,10
20180301|2017-09-27 05:00,27,466.25,466.75,466.25,466.75,9
20180301|2017-09-27 06:00,27,466.5,467,466.5,467,3
20180301|2017-09-27 06:30,27,467.75,467.75,467.25,467.25,5
20180301|2017-09-27 07:00,27,467.75,468.5,467.75,468.5,3
20180301|2017-09-27 07:30,27,468.5,468.5,468.5,468.5,1
20180301|2017-09-27 08:30,27,467.75,468.5,464.75,467.25,246
20180301|2017-09-27 09:00,27,467.25,470,467.25,468,161
20180301|2017-09-27 09:30,27,468.25,471.5,467.75,471.5,186
20180301|2017-09-27 10:00,27,471.5,473.25,471.5,472.75,226
20180301|2017-09-27 10:30,27,472.5,473.5,471.75,473.25,79
20180301|2017-09-27 11:00,27,473.25,474.75,473,473.5,326
20180301|2017-09-27 11:30,27,473.75,476,473.5,475.5,190
20180301|2017-09-27 12:00,27,475.25,477.25,475.25,476,504
20180301|2017-09-27 12:30,27,476,477,475.5,476.25,133
20180301|2017-09-27 13:00,27,476.5,477.5,475.75,475.75,374
20180301|2017-09-27 19:00,28,476.25,476.75,476,476.75,7
20180301|2017-09-27 19:30,28,476.25,476.25,476.25,476.25,4
20180301|2017-09-27 20:00,28,475.75,475.75,475.75,475.75,1
20180301|2017-09-27 22:30,28,475.5,475.5,475.25,475.25,41
20180301|2017-09-27 23:30,28,475.25,475.25,475.25,475.25,1
20180301|2017-09-28 00:30,28,475.25,475.25,475,475,15
20180301|2017-09-28 01:00,28,474.75,474.75,474.75,474.75,10
20180301|2017-09-28 01:30,28,474.5,474.5,474.25,474.25,9
20180301|2017-09-28 02:00,28,474.5,474.5,473.75,473.75,11
20180301|2017-09-28 02:30,28,474,474.75,474,474.5,6
20180301|2017-09-28 03:00,28,474.5,474.5,474.5,474.5,1
20180301|2017-09-28 03:30,28,474.75,474.75,474.75,474.75,1
20180301|2017-09-28 04:00,28,475,475.5,475,475.5,21
20180301|2017-09-28 04:30,28,475.5,476,475.5,475.75,28
20180301|2017-09-28 05:00,28,475.75,475.75,475.25,475.25,72
20180301|2017-09-28 05:30,28,475.5,475.5,475.5,475.5,15
20180301|2017-09-28 06:00,28,474.75,474.75,474.5,474.75,4
20180301|2017-09-28 06:30,28,474.75,474.75,474.5,474.75,34
20180301|2017-09-28 07:00,28,475,475,474.5,474.5,2
20180301|2017-09-28 07:30,28,474,474.5,474,474.5,12
20180301|2017-09-28 08:30,28,474.5,475,470.75,470.75,349
20180301|2017-09-28 09:00,28,471,472.75,470.5,471.75,333
20180301|2017-09-28 09:30,28,471.5,471.5,469.25,469.75,355
20180301|2017-09-28 10:00,28,469.5,472,469.25,472,119
20180301|2017-09-28 10:30,28,472.5,472.75,471,471.5,37
20180301|2017-09-28 11:00,28,471.25,471.75,471,471.5,69
20180301|2017-09-28 11:30,28,471.75,473.25,471.75,473,229
20180301|2017-09-28 12:00,28,472.75,472.75,472,472.5,138
20180301|2017-09-28 12:30,28,472.5,473,470.75,471,150
20180301|2017-09-28 13:00,28,471,471.5,469.25,471.5,361
20180301|2017-09-28 19:00,29,470.25,471.5,470.25,471.5,18
20180301|2017-09-28 20:00,29,469.25,469.25,469.25,469.25,2
20180301|2017-09-28 21:30,29,468.75,468.75,468.75,468.75,4
20180301|2017-09-28 22:00,29,468.5,468.5,468.5,468.5,1
20180301|2017-09-28 22:30,29,468.5,468.5,468.5,468.5,4
20180301|2017-09-28 23:30,29,469.25,469.25,469,469,8
20180301|2017-09-29 00:30,29,468.75,468.75,468.75,468.75,2
20180301|2017-09-29 01:30,29,468.25,468.5,468.25,468.5,16
20180301|2017-09-29 02:00,29,468.25,468.25,468,468,3
20180301|2017-09-29 02:30,29,468,468.5,468,468.25,12
20180301|2017-09-29 03:30,29,468.5,468.5,468.5,468.5,5
20180301|2017-09-29 04:00,29,469,469,469,469,7
20180301|2017-09-29 06:30,29,469.25,470.25,469.25,470.25,6
20180301|2017-09-29 07:30,29,470,470.25,470,470.25,4
20180301|2017-09-29 08:30,29,469.75,473.5,469.75,472.75,335
20180301|2017-09-29 09:00,29,473,474,471.5,472,208
20180301|2017-09-29 09:30,29,472,472,469.25,469.5,144
20180301|2017-09-29 10:00,29,469.5,470,467.5,468.75,255
20180301|2017-09-29 10:30,29,468.75,470.5,468.25,468.25,337
20180301|2017-09-29 11:00,29,468.5,470.25,461.5,465.75,1236
20180301|2017-09-29 11:30,29,465.75,467.5,464.75,466,247
20180301|2017-09-29 12:00,29,466.25,466.25,464.5,464.75,336
20180301|2017-09-29 12:30,29,464.5,464.5,460.5,461.75,790
20180301|2017-09-29 13:00,29,461.75,462.25,459.5,461.5,600
20180301|2017-10-01 19:00,2,458.5,461,457.5,459.5,98
20180301|2017-10-01 20:00,2,459.5,459.5,459,459,15
20180301|2017-10-01 20:30,2,459,459,459,459,5
20180301|2017-10-01 21:00,2,459,459.25,459,459.25,16
20180301|2017-10-01 21:30,2,458.75,459.25,458.75,459.25,7
20180301|2017-10-01 23:00,2,458.5,458.5,458.5,458.5,5
20180301|2017-10-01 23:30,2,458.75,458.75,458.75,458.75,3
20180301|2017-10-02 00:00,2,458.75,458.75,458.75,458.75,4
20180301|2017-10-02 00:30,2,458.5,458.5,458,458,39
20180301|2017-10-02 01:00,2,458.5,458.5,458,458,34
20180301|2017-10-02 01:30,2,458.5,458.5,458.25,458.25,9
20180301|2017-10-02 02:00,2,458.5,458.5,458,458,4
20180301|2017-10-02 02:30,2,457.75,457.75,457.75,457.75,2
20180301|2017-10-02 03:00,2,457.5,457.5,457.5,457.5,1
20180301|2017-10-02 03:30,2,457,457,456.25,456.25,17
20180301|2017-10-02 04:00,2,456.25,456.25,456.25,456.25,6
20180301|2017-10-02 04:30,2,456.25,457,456.25,456.25,36
20180301|2017-10-02 05:00,2,456.25,456.25,455.5,455.5,5
20180301|2017-10-02 05:30,2,455.75,455.75,455.5,455.5,2
20180301|2017-10-02 06:00,2,455.5,455.75,455,455.5,64
20180301|2017-10-02 06:30,2,455.5,455.5,454.5,455.25,55
20180301|2017-10-02 07:00,2,455.25,455.75,455.25,455.5,17
20180301|2017-10-02 07:30,2,455.25,455.25,455,455,3
20180301|2017-10-02 08:30,2,456,456,452,454.25,1154
20180301|2017-10-02 09:00,2,454.5,454.5,450.25,451,600
20180301|2017-10-02 09:30,2,451.25,453,450.75,452.75,238
20180301|2017-10-02 10:00,2,452.75,453.25,450.75,452.75,270
20180301|2017-10-02 10:30,2,452.5,454.25,452.25,453.5,253
20180301|2017-10-02 11:00,2,453.25,455,453.25,454.75,156
20180301|2017-10-02 11:30,2,454.75,456.25,454,456.25,113
20180301|2017-10-02 12:00,2,456.25,456.5,455.5,455.5,158
20180301|2017-10-02 12:30,2,455.25,455.75,454,455,350
20180301|2017-10-02 13:00,2,455.25,457.75,454.75,457,649
20180301|2017-10-02 19:00,3,456.75,456.75,456,456,12
20180301|2017-10-02 19:30,3,456.25,456.25,456.25,456.25,1
20180301|2017-10-02 22:00,3,457,457.25,457,457.25,6
20180301|2017-10-03 00:00,3,457.75,458,457.5,457.5,21
20180301|2017-10-03 00:30,3,457.75,457.75,457.75,457.75,46
20180301|2017-10-03 02:00,3,457.25,457.25,456.25,456.25,6
20180301|2017-10-03 02:30,3,456.75,457,456.75,457,28
20180301|2017-10-03 03:00,3,456.75,456.75,456.75,456.75,1
20180301|2017-10-03 03:30,3,456.25,456.25,456.25,456.25,1
20180301|2017-10-03 04:00,3,456.25,457,456.25,456.75,32
20180301|2017-10-03 04:30,3,456.75,457.25,456.75,457.25,35
20180301|2017-10-03 05:00,3,457,457,457,457,1
20180301|2017-10-03 06:00,3,457.25,457.25,457.25,457.25,2
20180301|2017-10-03 06:30,3,457.75,458.5,457.75,458.5,5
20180301|2017-10-03 07:00,3,458.75,458.75,458.5,458.5,7
20180301|2017-10-03 08:30,3,458.25,461.75,457,460.75,757
20180301|2017-10-03 09:00,3,460.75,462.5,460.75,461.75,172
20180301|2017-10-03 09:30,3,461.5,461.5,459.25,459.25,224
20180301|2017-10-03 10:00,3,459.5,460,457.25,457.75,383
20180301|2017-10-03 10:30,3,457.5,459.5,457.25,459.5,245
20180301|2017-10-03 11:00,3,459.5,459.75,457.75,458.25,162
20180301|2017-10-03 11:30,3,458.25,458.75,456.25,457.25,400
20180301|2017-10-03 12:00,3,457,459.75,456.75,459.5,222
20180301|2017-10-03 12:30,3,459.5,460.75,459.5,460.5,250
20180301|2017-10-03 13:00,3,460.75,461.25,458.75,460,416
20180301|2017-10-03 19:00,4,459.75,460.75,459.5,459.75,52
20180301|2017-10-03 19:30,4,459.5,460.25,459.5,459.75,30
20180301|2017-10-03 20:00,4,459.75,459.75,459.75,459.75,10
20180301|2017-10-03 20:30,4,460,460.25,460,460.25,6
20180301|2017-10-03 21:30,4,459.75,459.75,459.75,459.75,24
20180301|2017-10-03 22:00,4,460,460,460,460,26
20180301|2017-10-04 00:00,4,459.75,459.75,459.75,459.75,22
20180301|2017-10-04 01:30,4,459,459,459,459,6
20180301|2017-10-04 02:00,4,458.25,458.5,458.25,458.5,4
20180301|2017-10-04 03:00,4,458,458.25,458,458.25,18
20180301|2017-10-04 03:30,4,458.5,458.5,458.5,458.5,2
20180301|2017-10-04 04:00,4,458.75,458.75,458.75,458.75,14
20180301|2017-10-04 04:30,4,459,459.25,459,459.25,190
20180301|2017-10-04 05:30,4,460,460.25,460,460.25,154
20180301|2017-10-04 06:00,4,460,460.25,459.75,459.75,28
20180301|2017-10-04 06:30,4,459.25,459.25,458.5,458.5,10
20180301|2017-10-04 07:00,4,458.25,458.25,457.5,457.75,40
20180301|2017-10-04 08:30,4,457.75,459.5,456.5,459.5,522
20180301|2017-10-04 09:00,4,459.5,460,455.5,456,648
20180301|2017-10-04 09:30,4,455.5,456.25,455.25,455.5,487
20180301|2017-10-04 10:00,4,455.5,455.5,453.5,453.75,628
20180301|2017-10-04 10:30,4,453.75,454.75,453.5,454.75,421
20180301|2017-10-04 11:00,4,455,456.25,454,454.5,609
20180301|2017-10-04 11:30,4,454.25,455.5,454,455.5,268
20180301|2017-10-04 12:00,4,455.5,456.25,455.25,455.5,434
20180301|2017-10-04 12:30,4,455.5,456,454.5,454.75,322
20180301|2017-10-04 13:00,4,454.75,455.25,453.25,453.5,520
20180301|2017-10-04 19:00,5,454,454.25,453.5,454,42
20180301|2017-10-04 19:30,5,454.25,454.25,454.25,454.25,4
20180301|2017-10-04 20:00,5,454,454,454,454,2
20180301|2017-10-04 21:00,5,453.75,454.75,453.75,454.75,46
20180301|2017-10-04 21:30,5,454.75,454.75,454.75,454.75,2
20180301|2017-10-04 22:00,5,454.75,454.75,454.75,454.75,2
20180301|2017-10-05 00:00,5,454.75,454.75,454.5,454.75,24
20180301|2017-10-05 00:30,5,454.75,454.75,454.75,454.75,28
20180301|2017-10-05 01:00,5,454.5,454.5,454.5,454.5,10
20180301|2017-10-05 02:00,5,454.5,454.5,454.5,454.5,6
20180301|2017-10-05 02:30,5,454.25,454.25,454.25,454.25,6
20180301|2017-10-05 03:00,5,454.5,454.5,454.5,454.5,20
20180301|2017-10-05 03:30,5,454.25,454.5,454,454.5,64
20180301|2017-10-05 04:00,5,454.75,454.75,454.5,454.5,8
20180301|2017-10-05 04:30,5,454,454.25,453.5,453.5,18
20180301|2017-10-05 05:00,5,453.75,454,453.75,453.75,14
20180301|2017-10-05 05:30,5,453.75,453.75,453.75,453.75,2
20180301|2017-10-05 06:00,5,453.75,453.75,453.5,453.5,74
20180301|2017-10-05 07:00,5,453,453.5,453,453.5,20
20180301|2017-10-05 07:30,5,453.75,455.25,453.5,455.25,38
20180301|2017-10-05 08:30,5,455.25,455.25,449.5,450.5,1216
20180301|2017-10-05 09:00,5,450.5,451,449.75,451,374
20180301|2017-10-05 09:30,5,450.75,451.75,450.25,451.75,234
20180301|2017-10-05 10:00,5,451.75,452,450.5,452,570
20180301|2017-10-05 10:30,5,451.75,453,451.75,452.25,263
20180301|2017-10-05 11:00,5,452.5,453.25,452.25,452.5,707
20180301|2017-10-05 11:30,5,452.75,453.5,451.5,452.25,296
20180301|2017-10-05 12:00,5,452.5,455.25,452,453.75,392
20180301|2017-10-05 12:30,5,454,454.75,452.25,452.5,205
20180301|2017-10-05 13:00,5,452.75,453,451,452.75,535
20180301|2017-10-05 19:00,6,452.25,452.75,452,452.75,43
20180301|2017-10-05 19:30,6,452.75,453.75,452.75,453.5,10
20180301|2017-10-05 20:00,6,453.5,453.5,453,453,14
20180301|2017-10-05 20:30,6,453,453,453,453,21
20180301|2017-10-05 21:30,6,453.5,453.5,453.5,453.5,42
20180301|2017-10-05 22:00,6,453.75,453.75,453.75,453.75,15
20180301|2017-10-06 00:30,6,453.75,453.75,453.5,453.5,6
20180301|2017-10-06 01:00,6,453.75,453.75,453.75,453.75,4
20180301|2017-10-06 01:30,6,454,454,453.75,453.75,18
20180301|2017-10-06 02:00,6,454,454,453.5,453.5,9
20180301|2017-10-06 02:30,6,454,454,454,454,1
20180301|2017-10-06 03:30,6,453.75,453.75,453.5,453.5,6
20180301|2017-10-06 04:00,6,453.5,453.5,453.5,453.5,3
20180301|2017-10-06 04:30,6,453,453,452.5,452.5,37
20180301|2017-10-06 05:00,6,452.75,453,452.75,453,7
20180301|2017-10-06 05:30,6,452,452,451.25,451.25,26
20180301|2017-10-06 06:00,6,451,451.25,451,451.25,12
20180301|2017-10-06 06:30,6,451,451,450.75,451,11
20180301|2017-10-06 07:00,6,451.75,452.25,451.75,452.25,12
20180301|2017-10-06 07:30,6,452.25,452.5,451.75,451.75,20
20180301|2017-10-06 08:30,6,451.75,453.5,449.5,452,748
20180301|2017-10-06 09:00,6,452,453,452,452.75,224
20180301|2017-10-06 09:30,6,452.75,453.5,452.25,452.75,128
20180301|2017-10-06 10:00,6,452.25,452.75,451.5,452.75,133
20180301|2017-10-06 10:30,6,453,454.75,452.75,454.75,131
20180301|2017-10-06 11:00,6,454.5,455,453.75,454,141
20180301|2017-10-06 11:30,6,454,454.5,453.25,453.5,138
20180301|2017-10-06 12:00,6,453.25,453.5,452.5,452.5,183
20180301|2017-10-06 12:30,6,452.75,453.5,452.25,453.5,237
20180301|2017-10-06 13:00,6,453.75,455.25,451.25,454.25,426
20180301|2017-10-08 19:00,9,455,456.25,455,456,24
20180301|2017-10-08 19:30,9,455.75,455.75,455.75,455.75,2
20180301|2017-10-08 20:00,9,456.5,456.5,456,456.25,11
20180301|2017-10-08 20:30,9,456,456,455.5,455.5,18
20180301|2017-10-08 21:00,9,455.75,455.75,455.75,455.75,5
20180301|2017-10-08 21:30,9,455.75,455.75,455.75,455.75,1
20180301|2017-10-08 23:30,9,455,455,455,455,1
20180301|2017-10-09 00:30,9,454.25,454.25,454.25,454.25,2
20180301|2017-10-09 01:30,9,454,454,453.5,453.5,5
20180301|2017-10-09 02:30,9,452.5,452.5,452.5,452.5,16
20180301|2017-10-09 03:00,9,452.5,452.5,452.5,452.5,9
20180301|2017-10-09 03:30,9,452.75,453,452.75,453,19
20180301|2017-10-09 04:00,9,452.75,452.75,452.75,452.75,14
20180301|2017-10-09 04:30,9,452.5,452.5,452.25,452.25,8
20180301|2017-10-09 05:00,9,452.25,452.25,451.75,451.75,31
20180301|2017-10-09 05:30,9,451.75,451.75,451.75,451.75,3
20180301|2017-10-09 06:00,9,451.5,451.75,451.5,451.75,12
20180301|2017-10-09 06:30,9,452.25,452.75,452.25,452.75,2
20180301|2017-10-09 07:00,9,452.5,452.5,452.25,452.25,28
20180301|2017-10-09 07:30,9,452.25,453,452.25,453,13
20180301|2017-10-09 08:30,9,452.75,453,449.75,449.75,491
20180301|2017-10-09 09:00,9,450,451.25,449,449.5,451
20180301|2017-10-09 09:30,9,449.5,450.25,449.25,449.75,151
20180301|2017-10-09 10:00,9,449.75,450,449.5,449.75,161
20180301|2017-10-09 10:30,9,449.25,449.5,449,449.5,161
20180301|2017-10-09 11:00,9,449.25,449.5,448.5,449.25,224
20180301|2017-10-09 11:30,9,449,449.5,448.25,449,182
20180301|2017-10-09 12:00,9,448.75,449,448,449,447
20180301|2017-10-09 12:30,9,448.75,448.75,447.75,448,302
20180301|2017-10-09 13:00,9,448,449.25,448,448.5,337
20180301|2017-10-09 19:00,10,448.75,449,448.5,448.75,29
20180301|2017-10-09 19:30,10,448.75,448.75,448.5,448.5,45
20180301|2017-10-09 20:00,10,448.5,448.75,448.25,448.75,25
20180301|2017-10-09 20:30,10,448.5,448.5,448.25,448.25,34
20180301|2017-10-09 21:00,10,448.25,448.5,448.25,448.25,16
20180301|2017-10-09 22:30,10,448,448,448,448,5
20180301|2017-10-09 23:00,10,448.5,448.5,448.5,448.5,1
20180301|2017-10-09 23:30,10,449,449,449,449,5
20180301|2017-10-10 01:30,10,448.75,448.75,448.75,448.75,4
20180301|2017-10-10 02:00,10,448.5,448.5,447.75,447.75,7
20180301|2017-10-10 02:30,10,447.75,448,447.25,447.5,73
20180301|2017-10-10 03:00,10,447.75,447.75,447.75,447.75,1
20180301|2017-10-10 04:00,10,447.25,447.75,447,447.75,55
20180301|2017-10-10 04:30,10,447.5,447.5,447.5,447.5,2
20180301|2017-10-10 05:00,10,447.25,447.25,446.75,447.25,17
20180301|2017-10-10 06:00,10,447.75,447.75,447.75,447.75,5
20180301|2017-10-10 07:00,10,448,448.5,448,448.25,13
20180301|2017-10-10 07:30,10,448,448,448,448,26
20180301|2017-10-10 08:30,10,448.25,453,447.5,452.5,668
20180301|2017-10-10 09:00,10,452.75,452.75,451.5,452.25,187
20180301|2017-10-10 09:30,10,452,452.25,450,450,232
20180301|2017-10-10 10:00,10,450.25,450.75,449.25,450,123
20180301|2017-10-10 10:30,10,449.75,450,448.75,449.75,222
20180301|2017-10-10 11:00,10,450,450.25,449,450,62
20180301|2017-10-10 11:30,10,449.75,449.75,448.75,449.5,103
20180301|2017-10-10 12:00,10,449.5,449.75,448.75,449,63
20180301|2017-10-10 12:30,10,449,449,447.75,448.25,244
20180301|2017-10-10 13:00,10,448.25,450,448.25,449.5,380
20180301|2017-10-10 19:00,11,448.25,449.25,448.25,449.25,4
20180301|2017-10-10 19:30,11,449,449,448.75,448.75,8
20180301|2017-10-10 20:00,11,448.25,448.25,448.25,448.25,9
20180301|2017-10-10 20:30,11,448.25,449,448,449,10
20180301|2017-10-10 22:00,11,448.5,448.5,448.5,448.5,3
20180301|2017-10-10 23:00,11,448.5,448.5,448.5,448.5,2
20180301|2017-10-10 23:30,11,448,448.25,448,448.25,3
20180301|2017-10-11 00:00,11,448,448,448,448,2
20180301|2017-10-11 00:30,11,448,448,447.75,447.75,2
20180301|2017-10-11 01:00,11,448,448,447.75,448,10
20180301|2017-10-11 01:30,11,447.5,447.5,446.5,446.75,47
20180301|2017-10-11 02:00,11,446.75,446.75,446.5,446.5,36
20180301|2017-10-11 02:30,11,446.5,446.5,446.5,446.5,10
20180301|2017-10-11 03:00,11,446.5,447,446,446.5,79
20180301|2017-10-11 03:30,11,446.25,446.5,446.25,446.25,4
20180301|2017-10-11 04:00,11,446.25,446.25,446.25,446.25,30
20180301|2017-10-11 04:30,11,446.5,446.5,446,446,22
20180301|2017-10-11 05:00,11,446,446.5,446,446.5,21
20180301|2017-10-11 06:30,11,446.5,446.5,446.5,446.5,2
20180301|2017-10-11 07:00,11,446.75,446.75,446.5,446.5,11
20180301|2017-10-11 07:30,11,446.5,446.5,446.25,446.25,8
20180301|2017-10-11 08:30,11,446.75,446.75,445.25,445.5,200
20180301|2017-10-11 09:00,11,445.5,445.5,444,444,233
20180301|2017-10-11 09:30,11,443.75,445.5,443.75,443.75,227
20180301|2017-10-11 10:00,11,443.75,446.5,443.75,445.25,171
20180301|2017-10-11 10:30,11,445,446.25,444.75,445.5,161
20180301|2017-10-11 11:00,11,445.5,448.75,445.25,448.75,403
20180301|2017-10-11 11:30,11,448.25,448.5,446.75,447.75,273
20180301|2017-10-11 12:00,11,447.75,448.75,447.5,448,74
20180301|2017-10-11 12:30,11,448,448,445.5,445.75,231
20180301|2017-10-11 13:00,11,446,447.25,445.75,446.5,281
20180301|2017-10-11 19:00,12,444.75,447.5,444.5,447.5,10
20180301|2017-10-11 19:30,12,447.5,448,447.5,447.75,11
20180301|2017-10-11 20:00,12,448,448,448,448,1
20180301|2017-10-11 20:30,12,447.5,447.5,447.5,447.5,1
20180301|2017-10-12 02:30,12,447.75,449,447.75,449,29
20180301|2017-10-12 03:30,12,448.5,448.5,448.5,448.5,1
20180301|2017-10-12 04:00,12,449,449,448.75,448.75,12
20180301|2017-10-12 05:30,12,448.25,448.25,448.25,448.25,2
20180301|2017-10-12 06:00,12,448,448,448,448,32
20180301|2017-10-12 07:00,12,447.75,447.75,447.75,447.75,4
20180301|2017-10-12 07:30,12,447.75,447.75,447.5,447.5,14
20180301|2017-10-12 08:30,12,446.5,446.5,443.25,443.5,361
20180301|2017-10-12 09:00,12,443.25,443.5,443,443,88
20180301|2017-10-12 09:30,12,443,443.25,442,442.5,280
20180301|2017-10-12 10:00,12,442.5,443.25,442.25,442.5,82
20180301|2017-10-12 10:30,12,442.75,442.75,441.25,441.5,180
20180301|2017-10-12 11:00,12,441.75,451.25,441,448.25,832
20180301|2017-10-12 11:30,12,448.75,450,446.25,446.75,171
20180301|2017-10-12 12:00,12,446.5,447.5,445,445.5,169
20180301|2017-10-12 12:30,12,445.25,445.25,444.5,444.75,515
20180301|2017-10-12 13:00,12,444.75,445.25,443.75,444.5,485
20180301|2017-10-12 19:00,13,445,445.5,444.75,444.75,108
20180301|2017-10-12 19:30,13,445,445,444.75,444.75,26
20180301|2017-10-12 20:00,13,445,445,444.75,444.75,22
20180301|2017-10-12 20:30,13,445,445,445,445,4
20180301|2017-10-12 21:00,13,445,445,445,445,1
20180301|2017-10-12 21:30,13,445.25,445.25,445,445,21
20180301|2017-10-12 22:00,13,445.25,445.5,445,445.5,25
20180301|2017-10-13 01:30,13,446.5,446.5,445.5,445.5,5
20180301|2017-10-13 02:00,13,445.25,445.25,445,445,14
20180301|2017-10-13 02:30,13,445,445.25,444.5,444.75,145
20180301|2017-10-13 03:00,13,445,445.5,445,445.25,7
20180301|2017-10-13 03:30,13,445.5,445.5,445.5,445.5,1
20180301|2017-10-13 04:00,13,445.25,445.25,444.5,445,77
20180301|2017-10-13 05:00,13,444.75,444.75,444.5,444.5,4
20180301|2017-10-13 06:00,13,445,445.25,445,445.25,3
20180301|2017-10-13 07:30,13,445.5,445.75,445.5,445.75,16
20180301|2017-10-13 08:30,13,445.5,448.5,444.75,448.25,225
20180301|2017-10-13 09:00,13,448.25,449.25,447.5,448.75,197
20180301|2017-10-13 09:30,13,448.5,448.75,447,447,177
20180301|2017-10-13 10:00,13,447.25,447.5,447,447.5,87
20180301|2017-10-13 10:30,13,447.5,447.75,447,447.75,31
20180301|2017-10-13 11:00,13,448,450,448,450,156
20180301|2017-10-13 11:30,13,450,450,449,449.25,183
20180301|2017-10-13 12:00,13,449,450,449,449.75,432
20180301|2017-10-13 12:30,13,449.5,452,449.25,451.5,430
20180301|2017-10-13 13:00,13,451.25,455,451.25,454.5,952
20180301|2017-10-15 19:00,16,453.5,456.25,453.5,456,27
20180301|2017-10-15 19:30,16,455.5,455.5,455.5,455.5,3
20180301|2017-10-15 20:30,16,455,455,454.5,454.5,6
20180301|2017-10-15 21:00,16,454.5,454.5,454.25,454.25,3
20180301|2017-10-15 21:30,16,454.75,454.75,454.75,454.75,2
20180301|2017-10-15 22:00,16,454.75,454.75,454.5,454.5,17
20180301|2017-10-15 23:30,16,454,454,454,454,6
20180301|2017-10-16 00:00,16,454,454,454,454,2
20180301|2017-10-16 00:30,16,453.75,453.75,453.75,453.75,1
20180301|2017-10-16 01:30,16,454,454.25,453.5,453.75,12
20180301|2017-10-16 02:00,16,454,454.5,454,454.5,6
20180301|2017-10-16 02:30,16,454.25,454.25,454.25,454.25,8
20180301|2017-10-16 04:00,16,454.75,455,454.75,454.75,13
20180301|2017-10-16 04:30,16,454.5,455,454.5,455,25
20180301|2017-10-16 05:00,16,454.5,454.5,454.5,454.5,6
20180301|2017-10-16 05:30,16,454.5,454.5,454.25,454.25,13
20180301|2017-10-16 06:00,16,455,455,455,455,4
20180301|2017-10-16 06:30,16,455.25,455.5,455.25,455.5,23
20180301|2017-10-16 07:00,16,455,455.75,455,455.75,15
20180301|2017-10-16 07:30,16,456.25,456.25,456.25,456.25,3
20180301|2017-10-16 08:30,16,456.25,458.5,455.75,457.25,375
20180301|2017-10-16 09:00,16,457,457,452.5,452.5,277
20180301|2017-10-16 09:30,16,452.5,453.25,451.75,452.5,154
20180301|2017-10-16 10:00,16,453,453.75,452.5,453,84
20180301|2017-10-16 10:30,16,452.5,454.75,452.5,453.25,228
20180301|2017-10-16 11:00,16,453.25,453.25,452.25,452.75,54
20180301|2017-10-16 11:30,16,453,453.25,452,452.25,33
20180301|2017-10-16 12:00,16,451.75,451.75,450.75,451.5,41
20180301|2017-10-16 12:30,16,451.25,451.75,450.75,451.5,52
20180301|2017-10-16 13:00,16,451.5,452.25,450.75,451.25,182
20180301|2017-10-16 19:00,17,451.75,451.75,451.5,451.5,11
20180301|2017-10-16 19:30,17,451.5,451.5,451.5,451.5,1
20180301|2017-10-16 20:30,17,451.5,451.75,451.5,451.75,4
20180301|2017-10-16 21:00,17,451.75,452,451.75,451.75,8
20180301|2017-10-16 21:30,17,452.25,452.25,452.25,452.25,2
20180301|2017-10-16 22:00,17,452.5,452.5,452.25,452.5,5
20180301|2017-10-16 22:30,17,452.75,452.75,452.25,452.25,6
20180301|2017-10-16 23:00,17,452.75,452.75,452.75,452.75,9
20180301|2017-10-16 23:30,17,452.75,453.5,452.75,453.5,17
20180301|2017-10-17 00:00,17,453.5,453.5,453.5,453.5,8
20180301|2017-10-17 00:30,17,453.5,453.5,453.5,453.5,3
20180301|2017-10-17 01:00,17,453.25,453.25,452.5,452.5,7
20180301|2017-10-17 02:00,17,452.5,452.5,452.5,452.5,2
20180301|2017-10-17 02:30,17,452.25,452.25,452.25,452.25,1
20180301|2017-10-17 03:00,17,452.25,452.25,452,452,4
20180301|2017-10-17 03:30,17,452,452,451.75,451.75,4
20180301|2017-10-17 04:00,17,452.25,452.25,452.25,452.25,1
20180301|2017-10-17 04:30,17,451.75,451.75,451.5,451.5,34
20180301|2017-10-17 05:00,17,451.5,451.5,451.5,451.5,35
20180301|2017-10-17 06:30,17,451.25,451.25,451.25,451.25,1
20180301|2017-10-17 07:00,17,451,451,451,451,3
20180301|2017-10-17 07:30,17,450.75,451,450.75,451,6
20180301|2017-10-17 08:30,17,451.5,454.25,451,453.25,228
20180301|2017-10-17 09:00,17,453.5,455.25,453.25,454.75,158
20180301|2017-10-17 09:30,17,454.75,454.75,452.5,452.5,207
20180301|2017-10-17 10:00,17,452.5,453,451,451.5,258
20180301|2017-10-17 10:30,17,451.5,452,450.75,451.25,72
20180301|2017-10-17 11:00,17,451,451,449.75,450.5,89
20180301|2017-10-17 11:30,17,450,450.25,449.75,450.25,46
20180301|2017-10-17 12:00,17,450.25,450.5,449.75,450,62
20180301|2017-10-17 12:30,17,450,450.5,449.75,450.25,277
20180301|2017-10-17 13:00,17,450.5,451.75,450.5,451.25,336
20180301|2017-10-17 19:00,18,451,451.5,451,451,14
20180301|2017-10-17 19:30,18,451,451.25,450.25,450.25,20
20180301|2017-10-17 20:00,18,450.5,450.5,450.5,450.5,4
20180301|2017-10-17 22:30,18,450.25,450.25,450.25,450.25,2
20180301|2017-10-18 00:00,18,450,450,450,450,1
20180301|2017-10-18 01:00,18,449.75,450,449.75,450,12
20180301|2017-10-18 01:30,18,449.75,449.75,449.75,449.75,12
20180301|2017-10-18 02:00,18,449.75,450,449.75,450,11
20180301|2017-10-18 02:30,18,449.75,449.75,449.75,449.75,3
20180301|2017-10-18 03:00,18,449.75,449.75,449.75,449.75,1
20180301|2017-10-18 04:00,18,449.5,449.5,449.25,449.25,27
20180301|2017-10-18 04:30,18,449.25,449.25,449.25,449.25,2
20180301|2017-10-18 05:30,18,449,449.25,449,449.25,18
20180301|2017-10-18 06:00,18,448.75,448.75,448.75,448.75,3
20180301|2017-10-18 06:30,18,448.5,448.75,448.5,448.75,17
20180301|2017-10-18 07:00,18,448.5,449.25,448.5,449,45
20180301|2017-10-18 07:30,18,448.75,449,448.75,449,13
20180301|2017-10-18 08:30,18,449.25,450.25,447.75,448.25,240
20180301|2017-10-18 09:00,18,447.75,448.5,447.25,448.5,224
20180301|2017-10-18 09:30,18,448.5,448.75,448,448.75,102
20180301|2017-10-18 10:00,18,448.5,448.5,447.25,447.5,137
20180301|2017-10-18 10:30,18,447.75,447.75,446.25,446.75,108
20180301|2017-10-18 11:00,18,446.75,447.25,445.5,446,300
20180301|2017-10-18 11:30,18,445.75,446.5,445.25,446.5,59
20180301|2017-10-18 12:00,18,446.25,446.75,445.75,446.5,154
20180301|2017-10-18 12:30,18,446.5,446.5,446.25,446.25,85
20180301|2017-10-18 13:00,18,446,446.75,446,446.25,463
20180301|2017-10-18 19:00,19,446.5,446.5,446.5,446.5,2
20180301|2017-10-18 19:30,19,446.75,446.75,446.75,446.75,2
20180301|2017-10-18 20:00,19,447,447.5,446.75,447,11
20180301|2017-10-18 20:30,19,446.75,446.75,446.75,446.75,3
20180301|2017-10-18 21:00,19,446.5,446.5,446.25,446.25,5
20180301|2017-10-18 21:30,19,446.25,446.25,446.25,446.25,12
20180301|2017-10-18 22:00,19,446,446,446,446,7
20180301|2017-10-18 22:30,19,446,446,446,446,11
20180301|2017-10-18 23:00,19,446,446,445.75,445.75,8
20180301|2017-10-18 23:30,19,446,446.25,446,446.25,18
20180301|2017-10-19 00:00,19,446.25,446.25,446.25,446.25,2
20180301|2017-10-19 00:30,19,446,446.25,446,446.25,15
20180301|2017-10-19 01:00,19,446.25,446.25,446.25,446.25,1
20180301|2017-10-19 01:30,19,446.25,446.25,446,446,17
20180301|2017-10-19 02:00,19,446,446,445.75,446,29
20180301|2017-10-19 02:30,19,445.75,446,445.75,446,5
20180301|2017-10-19 03:30,19,445.75,445.75,445.75,445.75,14
20180301|2017-10-19 04:00,19,446,446.25,446,446,45
20180301|2017-10-19 04:30,19,445.75,446,445.75,446,34
20180301|2017-10-19 05:00,19,446.25,446.5,446.25,446.5,20
20180301|2017-10-19 05:30,19,447,447,447,447,4
20180301|2017-10-19 06:00,19,447,447,447,447,7
20180301|2017-10-19 06:30,19,447,447.25,447,447.25,2
20180301|2017-10-19 07:00,19,447.25,447.75,447.25,447.75,10
20180301|2017-10-19 07:30,19,447.75,448,447.75,447.75,22
20180301|2017-10-19 08:30,19,448,452.25,447.5,452,688
20180301|2017-10-19 09:00,19,451.75,452,450,450.75,236
20180301|2017-10-19 09:30,19,450,451.75,450,451.5,168
20180301|2017-10-19 10:00,19,451.5,451.75,450,450.25,71
20180301|2017-10-19 10:30,19,450.5,451.75,450.5,451.5,508
20180301|2017-10-19 11:00,19,451,451.25,449.5,449.5,154
20180301|2017-10-19 11:30,19,449.5,449.5,448.75,449,228
20180301|2017-10-19 12:00,19,449,449.25,448.25,448.25,108
20180301|2017-10-19 12:30,19,448.25,448.75,447,447.5,177
20180301|2017-10-19 13:00,19,447.5,448.25,447,447,456
20180301|2017-10-19 19:00,20,447.5,448,447,448,16
20180301|2017-10-19 20:00,20,448.25,448.5,448.25,448.5,6
20180301|2017-10-19 20:30,20,448.25,448.25,448.25,448.25,1
20180301|2017-10-19 21:00,20,447.75,447.75,447.5,447.75,55
20180301|2017-10-19 21:30,20,447.5,447.5,447.5,447.5,12
20180301|2017-10-19 22:00,20,447.5,447.5,447.5,447.5,1
20180301|2017-10-19 23:30,20,447.5,447.5,447.5,447.5,10
20180301|2017-10-20 00:30,20,447.75,447.75,447.75,447.75,7
20180301|2017-10-20 01:30,20,447.75,447.75,447.75,447.75,3
20180301|2017-10-20 02:00,20,448,448,448,448,1
20180301|2017-10-20 02:30,20,448.25,448.25,448.25,448.25,1
20180301|2017-10-20 03:00,20,448.5,448.5,448.25,448.25,3
20180301|2017-10-20 04:00,20,448.5,448.5,448,448,16
20180301|2017-10-20 04:30,20,448.25,448.25,448.25,448.25,7
20180301|2017-10-20 06:00,20,448.25,448.25,448,448.25,5
20180301|2017-10-20 06:30,20,448.5,449.5,448.5,449.25,14
20180301|2017-10-20 07:00,20,449.5,449.75,449.5,449.75,26
20180301|2017-10-20 07:30,20,449.75,450.75,449.5,450.5,49
20180301|2017-10-20 08:30,20,450.5,451.25,447,447,329
20180301|2017-10-20 09:00,20,447,447.5,445,445.75,224
20180301|2017-10-20 09:30,20,445.75,446.25,444.75,445.25,146
20180301|2017-10-20 10:00,20,445,445.5,444.75,445,85
20180301|2017-10-20 10:30,20,445,445,444.5,444.75,147
20180301|2017-10-20 11:00,20,444.75,444.75,443.75,444,156
20180301|2017-10-20 11:30,20,443.75,443.75,443.5,443.5,116
20180301|2017-10-20 12:00,20,443.5,443.75,442.5,442.5,228
20180301|2017-10-20 12:30,20,442.5,442.75,439.75,440.25,803
20180301|2017-10-20 13:00,20,440,441.25,440,440.25,431
20180301|2017-10-22 19:00,23,440.5,440.5,440,440.5,9
20180301|2017-10-22 19:30,23,440.5,441.5,440.5,441,139
20180301|2017-10-22 20:00,23,441,441.25,440.75,441,63
20180301|2017-10-22 20:30,23,441,441.25,441,441.25,19
20180301|2017-10-22 21:00,23,441.25,441.25,441.25,441.25,2
20180301|2017-10-22 22:00,23,441.25,441.5,441.25,441.5,16
20180301|2017-10-22 22:30,23,441.75,442.25,441.75,442,27
20180301|2017-10-22 23:30,23,442.25,442.25,442.25,442.25,1
20180301|2017-10-23 00:30,23,442.25,442.5,442.25,442.5,8
20180301|2017-10-23 01:30,23,442.25,442.5,442.25,442.5,4
20180301|2017-10-23 02:00,23,442.75,442.75,442.5,442.5,3
20180301|2017-10-23 02:30,23,442.5,442.5,442.5,442.5,1
20180301|2017-10-23 03:00,23,442.5,442.5,442,442,14
20180301|2017-10-23 03:30,23,441.75,441.75,441.75,441.75,2
20180301|2017-10-23 04:00,23,441.75,441.75,441.75,441.75,1
20180301|2017-10-23 04:30,23,441.75,441.75,441.5,441.5,9
20180301|2017-10-23 05:00,23,441.5,441.75,441.5,441.75,23
20180301|2017-10-23 06:00,23,441.5,441.75,441.5,441.75,14
20180301|2017-10-23 06:30,23,441.75,441.75,441.25,441.5,41
20180301|2017-10-23 07:00,23,441.25,441.5,441.25,441.25,11
20180301|2017-10-23 07:30,23,441.5,441.5,441,441,8
20180301|2017-10-23 08:30,23,441.75,443.5,439.25,443.25,467
20180301|2017-10-23 09:00,23,443,445,443,445,270
20180301|2017-10-23 09:30,23,445,446.25,444.75,446,208
20180301|2017-10-23 10:00,23,446,450.75,445.5,449.25,638
20180301|2017-10-23 10:30,23,449.5,449.75,448.75,449.5,225
20180301|2017-10-23 11:00,23,449.5,449.75,448.25,449,80
20180301|2017-10-23 11:30,23,449.25,452.5,449.25,451.75,444
20180301|2017-10-23 12:00,23,451.75,452,450.75,450.75,134
20180301|2017-10-23 12:30,23,451,452,450.5,452,491
20180301|2017-10-23 13:00,23,452,452.5,450.75,450.75,433
20180301|2017-10-23 19:00,24,451.75,453,451.75,453,25
20180301|2017-10-23 19:30,24,452.75,452.75,452.25,452.25,4
20180301|2017-10-23 20:00,24,452.5,452.5,452.5,452.5,1
20180301|2017-10-23 21:30,24,453.25,453.25,453,453,3
20180301|2017-10-23 22:00,24,453,453,453,453,16
20180301|2017-10-23 22:30,24,452.75,452.75,452.75,452.75,1
20180301|2017-10-23 23:30,24,452.5,452.5,452.5,452.5,18
20180301|2017-10-24 00:00,24,452.25,452.25,452.25,452.25,6
20180301|2017-10-24 00:30,24,452.25,452.25,452,452,5
20180301|2017-10-24 01:00,24,452,452,451.5,451.5,3
20180301|2017-10-24 01:30,24,451.5,451.5,451.5,451.5,9
20180301|2017-10-24 02:00,24,451.5,451.75,451.25,451.75,31
20180301|2017-10-24 03:00,24,451.5,451.5,451.5,451.5,4
20180301|2017-10-24 03:30,24,451.5,451.5,451.5,451.5,5
20180301|2017-10-24 04:30,24,451.25,451.25,450.75,450.75,24
20180301|2017-10-24 05:30,24,450.25,450.25,450.25,450.25,2
20180301|2017-10-24 06:00,24,450,450,450,450,2
20180301|2017-10-24 06:30,24,449.75,449.75,449.25,449.25,5
20180301|2017-10-24 07:00,24,449.5,449.75,449.25,449.75,20
20180301|2017-10-24 07:30,24,449.75,449.75,449.75,449.75,18
20180301|2017-10-24 08:30,24,449.75,451,448.5,451,607
20180301|2017-10-24 09:00,24,450.75,451.25,449.25,450.75,447
20180301|2017-10-24 09:30,24,450.75,452.5,450,450.25,244
20180301|2017-10-24 10:00,24,450.5,451.75,450.5,451.5,132
20180301|2017-10-24 10:30,24,451.25,451.25,450,450.5,378
20180301|2017-10-24 11:00,24,450.25,452.5,450,452,597
20180301|2017-10-24 11:30,24,451.75,451.75,451.25,451.25,126
20180301|2017-10-24 12:00,24,451.5,451.5,449.5,449.75,168
20180301|2017-10-24 12:30,24,449.75,450.75,449.25,450.5,135
20180301|2017-10-24 13:00,24,450.75,452.5,450.5,452.25,519
20180301|2017-10-24 19:00,25,451.75,453,451.5,451.75,24
20180301|2017-10-24 19:30,25,452,452,451.5,451.5,9
20180301|2017-10-24 20:00,25,451.25,451.25,451,451.25,9
20180301|2017-10-24 21:00,25,451.5,451.5,451,451.25,8
20180301|2017-10-24 22:00,25,451.5,451.5,451.5,451.5,13
20180301|2017-10-24 22:30,25,451.5,451.5,451.5,451.5,1
20180301|2017-10-24 23:00,25,451.5,451.5,451.5,451.5,1
20180301|2017-10-25 01:00,25,452,452.75,452,452.75,16
20180301|2017-10-25 01:30,25,452.75,452.75,452.75,452.75,13
20180301|2017-10-25 02:00,25,452.5,453,452.5,452.75,43
20180301|2017-10-25 02:30,25,453,453.75,453,453.5,43
20180301|2017-10-25 03:00,25,453.75,454,453.5,453.5,10
20180301|2017-10-25 03:30,25,453.5,453.5,453,453,22
20180301|2017-10-25 04:00,25,453.25,453.25,453,453,31
20180301|2017-10-25 04:30,25,453.25,453.5,453,453.5,16
20180301|2017-10-25 05:00,25,453.5,453.5,453.25,453.25,42
20180301|2017-10-25 06:30,25,453,453.5,453,453.25,12
20180301|2017-10-25 07:00,25,453,453,452.75,452.75,3
20180301|2017-10-25 07:30,25,452.5,452.5,452.5,452.5,19
20180301|2017-10-25 08:30,25,452.75,455.75,452.75,454.75,835
20180301|2017-10-25 09:00,25,455,456.5,455,456,333
20180301|2017-10-25 09:30,25,456.25,456.25,455,455,127
20180301|2017-10-25 10:00,25,454.75,455,452.75,453.25,115
20180301|2017-10-25 10:30,25,453.25,453.5,451.25,452,382
20180301|2017-10-25 11:00,25,451.25,451.75,451,451.25,288
20180301|2017-10-25 11:30,25,451.25,451.75,450.5,451.5,135
20180301|2017-10-25 12:00,25,451.75,451.75,450.5,450.75,95
20180301|2017-10-25 12:30,25,450.75,450.75,448.75,449,198
20180301|2017-10-25 13:00,25,448.75,452,448.5,450.25,674
20180301|2017-10-25 19:00,26,451.25,451.5,450.5,451,21
20180301|2017-10-25 19:30,26,451,451,451,451,1
20180301|2017-10-25 20:00,26,451.25,453.25,451.25,453.25,31
20180301|2017-10-25 20:30,26,453.25,453.25,453.25,453.25,18
20180301|2017-10-25 21:00,26,453.25,453.25,453.25,453.25,3
20180301|2017-10-25 21:30,26,453,453,452.5,452.5,64
20180301|2017-10-26 02:00,26,451.5,451.5,451.25,451.25,3
20180301|2017-10-26 02:30,26,451.25,451.25,451,451,4
20180301|2017-10-26 03:00,26,450.75,450.75,450.75,450.75,14
20180301|2017-10-26 03:30,26,450.75,450.75,450.75,450.75,1
20180301|2017-10-26 04:00,26,451,451,451,451,2
20180301|2017-10-26 04:30,26,451,451,450.5,450.5,6
20180301|2017-10-26 05:00,26,451,451,451,451,1
20180301|2017-10-26 06:00,26,451.5,452,451.5,452,11
20180301|2017-10-26 06:30,26,451.75,452,451.5,451.5,7
20180301|2017-10-26 07:00,26,452,452,451,451.25,9
20180301|2017-10-26 07:30,26,451.5,451.75,451.5,451.75,4
20180301|2017-10-26 08:30,26,451.5,452.75,451.25,451.25,144
20180301|2017-10-26 09:00,26,451,452.75,450.5,452,451
20180301|2017-10-26 09:30,26,452.5,452.5,449.25,449.75,123
20180301|2017-10-26 10:00,26,450,450.25,447.75,447.75,118
20180301|2017-10-26 10:30,26,447.5,448.25,447,447.5,212
20180301|2017-10-26 11:00,26,447.5,448.5,446.5,446.5,575
20180301|2017-10-26 11:30,26,446.5,448.25,446,447.75,715
20180301|2017-10-26 12:00,26,447.5,447.75,446,446.25,592
20180301|2017-10-26 12:30,26,446.25,446.5,445.5,445.75,581
20180301|2017-10-26 13:00,26,446,446.25,445.25,445.5,566
20180301|2017-10-26 19:00,27,445.5,445.5,444.75,444.75,9
20180301|2017-10-26 20:00,27,444.75,444.75,444.75,444.75,2
20180301|2017-10-26 20:30,27,445,445,444.75,444.75,5
20180301|2017-10-26 21:30,27,445,445,444.75,444.75,9
20180301|2017-10-26 22:00,27,444.75,445,444.75,445,15
20180301|2017-10-26 23:00,27,444.75,444.75,444.75,444.75,2
20180301|2017-10-26 23:30,27,445,445,445,445,2
20180301|2017-10-27 00:30,27,445,445,445,445,1
20180301|2017-10-27 01:00,27,444.75,444.75,444.75,444.75,2
20180301|2017-10-27 02:00,27,444.5,444.5,444.25,444.25,6
20180301|2017-10-27 02:30,27,444.25,444.25,444.25,444.25,12
20180301|2017-10-27 03:00,27,444.25,444.25,444,444,4
20180301|2017-10-27 03:30,27,444.25,444.5,444.25,444.5,8
20180301|2017-10-27 04:00,27,444.5,444.5,444.25,444.25,37
20180301|2017-10-27 04:30,27,444.25,444.75,444.25,444.75,42
20180301|2017-10-27 05:00,27,445.25,445.25,445.25,445.25,2
20180301|2017-10-27 06:00,27,444.5,444.5,444.25,444.25,7
20180301|2017-10-27 06:30,27,444.5,444.5,444.5,444.5,10
20180301|2017-10-27 07:00,27,444.5,444.5,444.5,444.5,7
20180301|2017-10-27 07:30,27,444.5,444.5,444.5,444.5,2
20180301|2017-10-27 08:30,27,444.75,445.25,443.25,443.75,223
20180301|2017-10-27 09:00,27,443.5,444.5,443.5,443.5,212
20180301|2017-10-27 09:30,27,443.5,443.75,441.75,442.25,506
20180301|2017-10-27 10:00,27,442.25,443,442,442,295
20180301|2017-10-27 10:30,27,442.25,442.25,441.25,441.5,110
20180301|2017-10-27 11:00,27,441.5,441.5,440.5,441.25,259
20180301|2017-10-27 11:30,27,441.5,441.5,440.5,440.75,186
20180301|2017-10-27 12:00,27,440.75,441.75,440.75,440.75,202
20180301|2017-10-27 12:30,27,441,442,441,441.75,185
20180301|2017-10-27 13:00,27,441.5,443.5,441.5,442,712
20180301|2017-10-29 19:00,30,443,443,442.25,442.25,32
20180301|2017-10-29 19:30,30,441.75,442,441.75,442,26
20180301|2017-10-29 20:00,30,441.25,441.75,441.25,441.75,6
20180301|2017-10-29 20:30,30,441.75,441.75,441.5,441.75,16
20180301|2017-10-29 21:00,30,442,442,441.75,441.75,12
20180301|2017-10-29 21:30,30,442,442.25,442,442.25,21
20180301|2017-10-29 22:00,30,441.75,441.75,441.75,441.75,5
20180301|2017-10-29 22:30,30,441.25,441.75,441.25,441.5,8
20180301|2017-10-29 23:00,30,442,442.25,442,442.25,16
20180301|2017-10-29 23:30,30,442,442.25,442,442.25,8
20180301|2017-10-30 00:00,30,442.25,442.25,442.25,442.25,2
20180301|2017-10-30 00:30,30,442.5,442.75,442.5,442.75,4
20180301|2017-10-30 01:00,30,442.5,442.5,442.5,442.5,1
20180301|2017-10-30 01:30,30,442.25,442.25,442.25,442.25,4
20180301|2017-10-30 02:00,30,442,442,442,442,5
20180301|2017-10-30 02:30,30,442.25,442.75,442.25,442.75,4
20180301|2017-10-30 03:00,30,442.5,442.5,442.5,442.5,5
20180301|2017-10-30 04:00,30,442.75,442.75,442.75,442.75,1
20180301|2017-10-30 04:30,30,442.5,442.5,442.5,442.5,9
20180301|2017-10-30 05:00,30,442,442,442,442,40
20180301|2017-10-30 05:30,30,442,442,441.75,441.75,51
20180301|2017-10-30 06:00,30,442,442,442,442,1
20180301|2017-10-30 06:30,30,442,442.25,442,442.25,3
20180301|2017-10-30 07:00,30,442,442,442,442,3
20180301|2017-10-30 07:30,30,442,442,442,442,5
20180301|2017-10-30 08:30,30,442.5,442.5,441,442,665
20180301|2017-10-30 09:00,30,442,442.5,440.5,441.25,748
20180301|2017-10-30 09:30,30,441,441,439.5,440.5,306
20180301|2017-10-30 10:00,30,440.25,440.25,439.5,439.75,153
20180301|2017-10-30 10:30,30,439.5,440.75,439,440.75,125
20180301|2017-10-30 11:00,30,440.75,441,440,440,79
20180301|2017-10-30 11:30,30,440,441.25,439.75,440.75,83
20180301|2017-10-30 12:00,30,440.75,441.75,440.75,441.25,112
20180301|2017-10-30 12:30,30,441,441.75,439.75,439.75,298
20180301|2017-10-30 13:00,30,439.75,440.5,439.25,440.25,548
20180301|2017-10-30 19:00,31,440,440.5,440,440.25,71
20180301|2017-10-30 20:00,31,440.5,440.5,440.5,440.5,10
20180301|2017-10-30 20:30,31,440.25,440.25,440.25,440.25,3
20180301|2017-10-30 22:00,31,440.5,440.75,440.5,440.75,11
20180301|2017-10-30 23:30,31,441,441.25,441,441.25,4
20180301|2017-10-31 00:30,31,441.25,441.25,441.25,441.25,25
20180301|2017-10-31 01:30,31,441.25,441.25,441.25,441.25,7
20180301|2017-10-31 02:00,31,441,441,441,441,5
20180301|2017-10-31 03:00,31,441,441,441,441,5
20180301|2017-10-31 03:30,31,441.25,441.25,441,441,3
20180301|2017-10-31 04:00,31,440.75,440.75,440.25,440.25,15
20180301|2017-10-31 04:30,31,440.5,440.5,440.25,440.5,15
20180301|2017-10-31 05:00,31,440.25,440.25,440,440,62
20180301|2017-10-31 05:30,31,440,440.25,440,440.25,24
20180301|2017-10-31 06:00,31,440,440,439.75,440,59
20180301|2017-10-31 07:00,31,440,440.25,440,440.25,18
20180301|2017-10-31 07:30,31,440,440,440,440,5
20180301|2017-10-31 08:30,31,440.5,440.5,435.25,436.25,985
20180301|2017-10-31 09:00,31,436,436.25,433.75,433.75,499
20180301|2017-10-31 09:30,31,433.75,434.25,432.25,433.75,894
20180301|2017-10-31 10:00,31,433.75,434,433,433.25,415
20180301|2017-10-31 10:30,31,433.25,433.75,432.5,432.5,410
20180301|2017-10-31 11:00,31,432.5,432.5,431.25,432,339
20180301|2017-10-31 11:30,31,432,432.75,431.75,432.75,291
20180301|2017-10-31 12:00,31,433,433.75,432.5,433.75,426
20180301|2017-10-31 12:30,31,433.5,435,433.25,435,413
20180301|2017-10-31 13:00,31,435.25,435.75,433,435.25,1392
20180301|2017-10-31 19:00,1,434.5,435,434,434.75,36
20180301|2017-10-31 19:30,1,434.75,434.75,434.5,434.5,5
20180301|2017-10-31 20:00,1,434.75,434.75,434.5,434.5,3
20180301|2017-10-31 20:30,1,434.25,434.25,434.25,434.25,3
20180301|2017-10-31 21:00,1,434.25,434.25,434.25,434.25,3
20180301|2017-10-31 21:30,1,434.5,434.5,434.5,434.5,11
20180301|2017-10-31 22:00,1,434.25,434.25,433.5,433.5,33
20180301|2017-10-31 23:00,1,433.5,433.5,433.5,433.5,3
20180301|2017-10-31 23:30,1,433.75,434.5,433.75,434,40
20180301|2017-11-01 00:30,1,433.75,433.75,433.75,433.75,4
20180301|2017-11-01 02:00,1,433.75,433.75,433.25,433.25,15
20180301|2017-11-01 03:00,1,433.25,434,433.25,434,4
20180301|2017-11-01 03:30,1,434,434,433.25,433.25,11
20180301|2017-11-01 04:00,1,433.25,433.25,433.25,433.25,2
20180301|2017-11-01 04:30,1,433.25,433.25,433,433,13
20180301|2017-11-01 05:00,1,433,433.25,432.75,432.75,13
20180301|2017-11-01 05:30,1,432.75,432.75,432.5,432.5,4
20180301|2017-11-01 06:00,1,432.5,433,432.5,432.75,7
20180301|2017-11-01 06:30,1,432.75,432.75,432.75,432.75,3
20180301|2017-11-01 07:00,1,432.75,433.25,432.75,433,6
20180301|2017-11-01 07:30,1,433.25,433.25,433,433.25,6
20180301|2017-11-01 08:30,1,433,437.25,432,437,1642
20180301|2017-11-01 09:00,1,437,437.25,436,436.25,322
20180301|2017-11-01 09:30,1,436,436.75,433.75,434,222
20180301|2017-11-01 10:00,1,434.25,434.75,433.75,434.25,349
20180301|2017-11-01 10:30,1,434.5,434.5,433.25,434,762
20180301|2017-11-01 11:00,1,433.75,435.75,433,435.75,514
20180301|2017-11-01 11:30,1,435.5,435.5,433.75,434,412
20180301|2017-11-01 12:00,1,434,434,433.5,433.5,217
20180301|2017-11-01 12:30,1,433.5,433.75,433.25,433.75,217
20180301|2017-11-01 13:00,1,433.75,434,433,433.75,929
20180301|2017-11-01 19:00,2,433.5,434,433.25,434,40
20180301|2017-11-01 19:30,2,434.25,434.25,434.25,434.25,1
20180301|2017-11-01 20:00,2,434.25,434.75,434.25,434.75,2
20180301|2017-11-01 20:30,2,435,435.25,435,435.25,3
20180301|2017-11-01 21:30,2,435.25,435.25,435.25,435.25,2
20180301|2017-11-01 22:00,2,435.5,435.5,435.5,435.5,3
20180301|2017-11-01 23:00,2,435.5,435.5,435.5,435.5,4
20180301|2017-11-01 23:30,2,435.75,435.75,435.75,435.75,1
20180301|2017-11-02 00:00,2,435.75,435.75,435.75,435.75,2
20180301|2017-11-02 01:00,2,436.25,436.25,436,436,5
20180301|2017-11-02 02:00,2,436,436.25,436,436.25,3
20180301|2017-11-02 02:30,2,436,436,435.75,435.75,2
20180301|2017-11-02 03:00,2,435.5,435.5,435.5,435.5,5
20180301|2017-11-02 03:30,2,435.75,435.75,435.75,435.75,6
20180301|2017-11-02 04:00,2,436,436.25,436,436.25,51
20180301|2017-11-02 04:30,2,436.5,436.5,436,436,27
20180301|2017-11-02 05:00,2,436.75,436.75,436.75,436.75,2
20180301|2017-11-02 05:30,2,436.5,437.5,436.5,437.5,12
20180301|2017-11-02 06:00,2,437.25,437.5,437,437.5,5
20180301|2017-11-02 06:30,2,437.75,437.75,437.75,437.75,9
20180301|2017-11-02 07:00,2,437.25,438,437.25,438,43
20180301|2017-11-02 07:30,2,438,438,436.75,437,48
20180301|2017-11-02 08:30,2,438,438,435,435.5,445
20180301|2017-11-02 09:00,2,435.75,436.5,435,435.75,106
20180301|2017-11-02 09:30,2,435.5,437.25,435.25,437,155
20180301|2017-11-02 10:00,2,437.25,438.25,436.75,438.25,431
20180301|2017-11-02 10:30,2,438.5,439,437.5,439,628
20180301|2017-11-02 11:00,2,438.75,441,438.75,440.5,722
20180301|2017-11-02 11:30,2,440.5,443.25,440.25,441.5,971
20180301|2017-11-02 12:00,2,441.25,441.75,440.75,441.25,586
20180301|2017-11-02 12:30,2,441.25,442.75,440.75,442.25,530
20180301|2017-11-02 13:00,2,442.5,444.25,442.25,444,675
20180301|2017-11-02 19:00,3,444,445.5,444,444.5,32
20180301|2017-11-02 19:30,3,445,445,445,445,3
20180301|2017-11-02 20:00,3,445.25,445.75,445.25,445.75,68
20180301|2017-11-02 20:30,3,445.75,445.75,445.75,445.75,1
20180301|2017-11-02 21:30,3,446,446,446,446,9
20180301|2017-11-02 22:00,3,446,446,446,446,2
20180301|2017-11-02 22:30,3,446,446.25,446,446,25
20180301|2017-11-02 23:00,3,445.75,445.75,445.75,445.75,9
20180301|2017-11-02 23:30,3,445.75,445.75,445.75,445.75,15
20180301|2017-11-03 00:30,3,445.75,446,445.75,446,8
20180301|2017-11-03 01:30,3,445.75,446.25,445.75,446,10
20180301|2017-11-03 02:00,3,445.75,445.75,445.75,445.75,2
20180301|2017-11-03 02:30,3,445.5,445.5,444.75,445,43
20180301|2017-11-03 03:00,3,445,445.25,445,445.25,11
20180301|2017-11-03 03:30,3,445.25,445.25,445.25,445.25,3
20180301|2017-11-03 04:30,3,445,445.5,445,445,35
20180301|2017-11-03 05:30,3,444.75,444.75,444.75,444.75,1
20180301|2017-11-03 06:00,3,445.25,445.25,445.25,445.25,2
20180301|2017-11-03 06:30,3,445.25,445.25,445.25,445.25,8
20180301|2017-11-03 07:00,3,445.25,445.5,445,445.25,11
20180301|2017-11-03 07:30,3,445.25,445.25,444.75,444.75,25
20180301|2017-11-03 08:30,3,444.5,446.25,442.75,442.75,461
20180301|2017-11-03 09:00,3,442.75,443.75,441.25,441.5,331
20180301|2017-11-03 09:30,3,441.5,443,440.75,442.5,528
20180301|2017-11-03 10:00,3,442.5,443.75,442.25,443.25,160
20180301|2017-11-03 10:30,3,443.25,443.25,442,442.75,139
20180301|2017-11-03 11:00,3,443,443,441.25,441.25,117
20180301|2017-11-03 11:30,3,441.25,441.5,441,441,80
20180301|2017-11-03 12:00,3,441.25,441.25,440.75,440.75,678
20180301|2017-11-03 12:30,3,440.75,443.25,440.75,443.25,308
20180301|2017-11-03 13:00,3,443.25,445,442.75,445,876
20180301|2017-11-05 19:00,6,445.25,447.25,445.25,446.75,265
20180301|2017-11-05 19:30,6,446.75,446.75,446.75,446.75,24
20180301|2017-11-05 20:00,6,446.75,447,446.75,447,7
20180301|2017-11-05 20:30,6,446.75,446.75,446.5,446.5,13
20180301|2017-11-05 21:00,6,446.75,446.75,446.75,446.75,6
20180301|2017-11-05 22:00,6,446.75,447,446.75,447,33
20180301|2017-11-05 23:00,6,446.75,446.75,446.75,446.75,20
20180301|2017-11-05 23:30,6,446.75,446.75,446.75,446.75,11
20180301|2017-11-06 00:00,6,447,447,446.5,446.75,11
20180301|2017-11-06 00:30,6,446.75,447,446.75,447,3
20180301|2017-11-06 02:00,6,446.75,447,446.75,447,14
20180301|2017-11-06 03:00,6,446.75,447,446.75,447,14
20180301|2017-11-06 03:30,6,447,447,447,447,21
20180301|2017-11-06 04:00,6,447,447,446.75,446.75,28
20180301|2017-11-06 04:30,6,447,447,446.5,446.5,7
20180301|2017-11-06 05:00,6,446.5,446.5,445.5,445.5,14
20180301|2017-11-06 06:00,6,445.75,446,445.75,446,11
20180301|2017-11-06 06:30,6,445.75,446,445.75,446,5
20180301|2017-11-06 07:00,6,446.25,446.75,446.25,446.75,11
20180301|2017-11-06 07:30,6,447,447,447,447,1
20180301|2017-11-06 08:30,6,446.75,448.5,445.75,448.25,685
20180301|2017-11-06 09:00,6,448,448.25,446.5,448,135
20180301|2017-11-06 09:30,6,448,448,445,446,173
20180301|2017-11-06 10:00,6,446,447.5,444.75,446.75,255
20180301|2017-11-06 10:30,6,446.5,447,446,446,101
20180301|2017-11-06 11:00,6,446,447.5,445.5,446.5,154
20180301|2017-11-06 11:30,6,446.5,447,446.25,447,136
20180301|2017-11-06 12:00,6,447,447.25,445.75,447.25,204
20180301|2017-11-06 12:30,6,447.25,448,447.25,448,260
20180301|2017-11-06 13:00,6,448,448,446.75,447.5,601
20180301|2017-11-06 19:00,7,446,446.75,446,446.5,77
20180301|2017-11-06 19:30,7,446.5,446.75,446.5,446.5,10
20180301|2017-11-06 20:00,7,446,446.25,445.75,446.25,54
20180301|2017-11-06 20:30,7,446.25,446.5,446.25,446.25,51
20180301|2017-11-06 21:00,7,446,446,446,446,29
20180301|2017-11-06 21:30,7,445.75,446,445.75,446,12
20180301|2017-11-06 22:00,7,446,446,446,446,3
20180301|2017-11-06 22:30,7,446.25,446.25,446,446.25,26
20180301|2017-11-06 23:00,7,446,446.25,446,446.25,18
20180301|2017-11-06 23:30,7,446.25,446.25,446,446,13
20180301|2017-11-07 00:00,7,446,446,446,446,5
20180301|2017-11-07 00:30,7,445.75,445.75,445.75,445.75,4
20180301|2017-11-07 01:30,7,445.75,445.75,445.75,445.75,2
20180301|2017-11-07 02:00,7,445.75,445.75,445.75,445.75,3
20180301|2017-11-07 02:30,7,445.5,445.5,445.25,445.25,5
20180301|2017-11-07 03:00,7,445,445,444.75,445,37
20180301|2017-11-07 03:30,7,444.75,444.75,444.5,444.5,69
20180301|2017-11-07 04:00,7,444.5,444.5,444.5,444.5,5
20180301|2017-11-07 04:30,7,444.75,444.75,444.5,444.5,6
20180301|2017-11-07 05:00,7,444.5,444.5,444.25,444.25,8
20180301|2017-11-07 05:30,7,444,444,444,444,6
20180301|2017-11-07 06:00,7,443.75,443.75,442.25,443,34
20180301|2017-11-07 06:30,7,442.75,442.75,442.75,442.75,11
20180301|2017-11-07 07:00,7,443,443.25,443,443.25,13
20180301|2017-11-07 07:30,7,443.25,443.25,443,443,8
20180301|2017-11-07 08:30,7,443,443.25,440.75,442.75,1062
20180301|2017-11-07 09:00,7,442.75,443,441.25,441.25,218
20180301|2017-11-07 09:30,7,441.25,442.25,440.75,442,398
20180301|2017-11-07 10:00,7,442,443,441.75,442.75,279
20180301|2017-11-07 10:30,7,442.75,443,442.25,442.75,188
20180301|2017-11-07 11:00,7,442.75,442.75,442,442.5,224
20180301|2017-11-07 11:30,7,442.75,443.5,442.25,442.75,220
20180301|2017-11-07 12:00,7,442.75,443,442.25,442.75,236
20180301|2017-11-07 12:30,7,442.5,444,442.25,443.25,434
20180301|2017-11-07 13:00,7,443.25,444.5,442.75,444,766
20180301|2017-11-07 19:00,8,443.75,444,443,444,96
20180301|2017-11-07 19:30,8,444,444.25,443.75,443.75,50
20180301|2017-11-07 20:30,8,444.25,444.5,443.5,443.5,31
20180301|2017-11-07 21:00,8,443.25,443.25,442.25,442.75,17
20180301|2017-11-07 21:30,8,443,443,442.5,442.75,20
20180301|2017-11-07 22:00,8,442.25,442.5,442.25,442.5,3
20180301|2017-11-07 23:30,8,442.75,443,442.75,443,8
20180301|2017-11-08 00:00,8,443,443.25,443,443.25,12
20180301|2017-11-08 00:30,8,443.25,443.5,443.25,443.25,7
20180301|2017-11-08 01:00,8,443.25,443.25,443.25,443.25,4
20180301|2017-11-08 01:30,8,443.75,443.75,443.75,443.75,1
20180301|2017-11-08 02:00,8,444,444,444,444,1
20180301|2017-11-08 03:00,8,443.75,443.75,443.25,443.25,10
20180301|2017-11-08 03:30,8,443,443,443,443,8
20180301|2017-11-08 04:00,8,442.5,442.5,442.5,442.5,1
20180301|2017-11-08 04:30,8,443,443,443,443,4
20180301|2017-11-08 05:30,8,442.5,442.5,442,442.25,8
20180301|2017-11-08 06:00,8,442,442,442,442,6
20180301|2017-11-08 06:30,8,442.25,442.25,442.25,442.25,4
20180301|2017-11-08 07:00,8,442,442.25,441.5,441.5,48
20180301|2017-11-08 07:30,8,441.5,441.5,441.5,441.5,3
20180301|2017-11-08 08:30,8,443.5,443.5,438.5,439.25,1482
20180301|2017-11-08 09:00,8,439.25,439.5,436.5,437.75,1396
20180301|2017-11-08 09:30,8,437.5,438.75,437.25,438,422
20180301|2017-11-08 10:00,8,438,438.75,437.5,438.5,283
20180301|2017-11-08 10:30,8,438.75,439.75,438,439.5,204
20180301|2017-11-08 11:00,8,439.25,441.5,439.25,441.5,609
20180301|2017-11-08 11:30,8,441.5,443.25,440.75,443,501
20180301|2017-11-08 12:00,8,443,444,443,443.75,487
20180301|2017-11-08 12:30,8,443.75,444.25,442.75,443.5,705
20180301|2017-11-08 13:00,8,443.75,445.25,443.5,443.75,865
20180301|2017-11-08 19:00,9,443,446.5,443,446.5,92
20180301|2017-11-08 19:30,9,446.5,446.5,446,446,14
20180301|2017-11-08 20:00,9,446,446,445.75,445.75,6
20180301|2017-11-08 20:30,9,446,446.75,445.5,445.5,23
20180301|2017-11-08 21:00,9,445.25,446.5,445.25,446.25,85
20180301|2017-11-08 21:30,9,446.25,446.25,445.75,446.25,29
20180301|2017-11-08 22:00,9,446.25,446.25,445.75,446,40
20180301|2017-11-08 22:30,9,446,446,446,446,1
20180301|2017-11-08 23:00,9,446,446,446,446,1
20180301|2017-11-08 23:30,9,446,446.25,446,446.25,8
20180301|2017-11-09 00:00,9,446.25,446.25,446.25,446.25,2
20180301|2017-11-09 00:30,9,446,446.5,446,446.5,7
20180301|2017-11-09 01:00,9,446.75,446.75,446.75,446.75,15
20180301|2017-11-09 01:30,9,447,447.75,447,447.25,41
20180301|2017-11-09 02:00,9,447.25,447.25,447.25,447.25,12
20180301|2017-11-09 02:30,9,447,447,447,447,13
20180301|2017-11-09 03:00,9,447,447.25,446.75,447.25,66
20180301|2017-11-09 03:30,9,447,447,445.5,445.5,44
20180301|2017-11-09 04:00,9,445.5,445.5,445.5,445.5,3
20180301|2017-11-09 04:30,9,445.75,445.75,445.5,445.75,19
20180301|2017-11-09 05:00,9,445.75,445.75,445,445,11
20180301|2017-11-09 05:30,9,444.75,445.25,444.75,445.25,32
20180301|2017-11-09 06:00,9,445.25,445.25,445.25,445.25,3
20180301|2017-11-09 06:30,9,445.25,445.25,444.25,444.25,9
20180301|2017-11-09 07:00,9,444.5,445.25,444.5,445.25,52
20180301|2017-11-09 07:30,9,445.25,445.5,445.25,445.25,56
20180301|2017-11-09 08:30,9,445.5,449.5,445,449,1990
20180301|2017-11-09 09:00,9,449,449.5,447,448.5,844
20180301|2017-11-09 09:30,9,448.5,449,446.75,447.25,745
20180301|2017-11-09 10:00,9,447.25,448.75,447,448.75,477
20180301|2017-11-09 10:30,9,448.5,448.75,445.5,446.25,443
20180301|2017-11-09 11:00,9,446.25,447.5,440,443.75,1865
20180301|2017-11-09 11:30,9,443.75,445.25,442,444.75,743
20180301|2017-11-09 12:00,9,444.5,445.5,443.25,443.75,562
20180301|2017-11-09 12:30,9,443.75,445,443.5,444,415
20180301|2017-11-09 13:00,9,444,446.75,442.5,446.5,1132
20180301|2017-11-09 19:00,10,445.75,447,445.75,447,110
20180301|2017-11-09 19:30,10,447,447,446.75,446.75,13
20180301|2017-11-09 20:00,10,446.5,446.5,445.75,446,31
20180301|2017-11-09 20:30,10,446.25,446.25,446.25,446.25,1
20180301|2017-11-09 21:30,10,446,446,445.75,445.75,2
20180301|2017-11-09 22:00,10,445.75,445.75,445.5,445.5,2
20180301|2017-11-09 22:30,10,445.5,445.5,445.5,445.5,7
20180301|2017-11-09 23:00,10,445.25,445.25,445.25,445.25,3
20180301|2017-11-09 23:30,10,445.25,445.25,445,445,15
20180301|2017-11-10 00:00,10,444.75,444.75,444.5,444.5,3
20180301|2017-11-10 00:30,10,444.5,444.5,444.25,444.25,5
20180301|2017-11-10 01:00,10,444.25,444.25,444,444,5
20180301|2017-11-10 01:30,10,443.75,444.25,443.75,444.25,13
20180301|2017-11-10 02:00,10,444.25,445.5,444.25,445.5,11
20180301|2017-11-10 02:30,10,445.75,445.75,445.5,445.5,3
20180301|2017-11-10 03:00,10,445.25,445.25,444.5,444.5,5
20180301|2017-11-10 03:30,10,444.5,445,444.5,444.75,3
20180301|2017-11-10 04:00,10,444.5,444.5,444.5,444.5,2
20180301|2017-11-10 04:30,10,444.5,444.5,444.5,444.5,2
20180301|2017-11-10 05:00,10,444.75,444.75,444.5,444.5,3
20180301|2017-11-10 05:30,10,444.25,444.25,444.25,444.25,2
20180301|2017-11-10 06:00,10,444.5,444.5,444.25,444.25,5
20180301|2017-11-10 06:30,10,444,444,444,444,1
20180301|2017-11-10 07:00,10,443.75,445,443.75,445,45
20180301|2017-11-10 07:30,10,445,445,444.75,444.75,26
20180301|2017-11-10 08:30,10,444.25,450.25,444.25,449.75,1170
20180301|2017-11-10 09:00,10,449.75,450,449.25,450,566
20180301|2017-11-10 09:30,10,449.75,450.75,449.25,450.5,568
20180301|2017-11-10 10:00,10,450.5,451.25,449.25,450.5,500
20180301|2017-11-10 10:30,10,450.5,450.75,449.75,450,320
20180301|2017-11-10 11:00,10,449.75,450,448.75,449.25,592
20180301|2017-11-10 11:30,10,449.25,450.25,449,449.5,267
20180301|2017-11-10 12:00,10,449.5,450.5,449,450.5,123
20180301|2017-11-10 12:30,10,450.25,451.5,450,450.5,847
20180301|2017-11-10 13:00,10,450.75,451.5,449,449.5,1494
20180301|2017-11-12 19:00,13,449.75,450,447.75,448,39
20180301|2017-11-12 19:30,13,448,448,448,448,46
20180301|2017-11-12 20:00,13,448,448,447.75,447.75,56
20180301|2017-11-12 20:30,13,447.75,447.75,447.75,447.75,1
20180301|2017-11-12 21:00,13,448,448.25,447.5,447.5,11
20180301|2017-11-12 21:30,13,447.5,447.75,446.5,446.5,306
20180301|2017-11-12 22:00,13,446.25,446.25,446,446,8
20180301|2017-11-12 22:30,13,446,446,446,446,153
20180301|2017-11-12 23:30,13,446.25,446.25,446,446,43
20180301|2017-11-13 00:00,13,446,446,446,446,106
20180301|2017-11-13 01:00,13,446.25,446.5,446.25,446.5,20
20180301|2017-11-13 01:30,13,446.5,446.5,446.5,446.5,1
20180301|2017-11-13 02:00,13,446.5,447,446.5,447,207
20180301|2017-11-13 02:30,13,446.75,446.75,446.75,446.75,6
20180301|2017-11-13 03:00,13,446.5,446.5,446.5,446.5,9
20180301|2017-11-13 03:30,13,446,446,445.75,445.75,18
20180301|2017-11-13 04:00,13,445.75,445.75,445.5,445.5,13
20180301|2017-11-13 04:30,13,445.5,445.5,444.5,445,18
20180301|2017-11-13 05:00,13,444.75,445,444.75,444.75,20
20180301|2017-11-13 05:30,13,444.5,444.5,443.75,443.75,41
20180301|2017-11-13 06:00,13,444,444.75,444,444.75,15
20180301|2017-11-13 06:30,13,444.5,445,444.5,444.5,124
20180301|2017-11-13 07:00,13,444.5,444.75,444.25,444.25,56
20180301|2017-11-13 07:30,13,444.25,444.75,444.25,444.5,22
20180301|2017-11-13 08:30,13,444.75,445,439.75,443.25,2658
20180301|2017-11-13 09:00,13,443.25,443.75,442,442.75,609
20180301|2017-11-13 09:30,13,443,444,442.5,443.75,390
20180301|2017-11-13 10:00,13,444,445.75,443.5,445.75,564
20180301|2017-11-13 10:30,13,445.75,445.75,444.25,445,766
20180301|2017-11-13 11:00,13,445.25,446,444.25,444.5,635
20180301|2017-11-13 11:30,13,444.5,445,444,445,399
20180301|2017-11-13 12:00,13,444.75,445,444.25,444.5,104
20180301|2017-11-13 12:30,13,444.5,444.75,444,444.75,171
20180301|2017-11-13 13:00,13,445,445.5,443,445.25,1192
20180301|2017-11-13 19:00,14,444.75,445.5,444.75,445,46
20180301|2017-11-13 19:30,14,445.25,445.25,445.25,445.25,7
20180301|2017-11-13 20:00,14,445.25,445.25,445.25,445.25,16
20180301|2017-11-13 20:30,14,445.5,445.5,445.5,445.5,3
20180301|2017-11-13 21:00,14,445.5,445.5,445.5,445.5,2
20180301|2017-11-13 21:30,14,445.5,445.5,445.25,445.25,18
20180301|2017-11-13 22:00,14,445.25,445.5,445.25,445.5,21
20180301|2017-11-13 22:30,14,445.5,445.5,445.5,445.5,4
20180301|2017-11-13 23:00,14,445.5,445.5,445.5,445.5,10
20180301|2017-11-14 00:00,14,445.5,445.5,445.5,445.5,2
20180301|2017-11-14 00:30,14,445.5,446.25,445.5,446.25,13
20180301|2017-11-14 01:00,14,446,446,445.5,445.5,19
20180301|2017-11-14 01:30,14,445.25,445.25,444.25,444.25,83
20180301|2017-11-14 02:00,14,444.5,444.5,443.75,443.75,10
20180301|2017-11-14 02:30,14,443.75,443.75,443.5,443.5,17
20180301|2017-11-14 03:00,14,443.5,444.25,443.5,444.25,32
20180301|2017-11-14 03:30,14,444,444.5,444,444.25,14
20180301|2017-11-14 04:00,14,444.25,444.5,444.25,444.25,15
20180301|2017-11-14 04:30,14,444,444,443.25,443.25,113
20180301|2017-11-14 05:00,14,443.5,443.5,442.5,442.5,17
20180301|2017-11-14 05:30,14,442.75,442.75,442.25,442.75,33
20180301|2017-11-14 06:00,14,443,443,442.75,442.75,29
20180301|2017-11-14 06:30,14,442.5,442.75,442.5,442.5,31
20180301|2017-11-14 07:00,14,442.5,442.75,442.5,442.75,9
20180301|2017-11-14 07:30,14,443,443,442.75,443,7
20180301|2017-11-14 08:30,14,443,446.25,443,445.75,1509
20180301|2017-11-14 09:00,14,445.5,447,445.5,445.75,929
20180301|2017-11-14 09:30,14,445.75,447.25,445.75,446.75,1355
20180301|2017-11-14 10:00,14,446.75,447.75,446.75,446.75,1076
20180301|2017-11-14 10:30,14,446.5,447,444,444.75,742
20180301|2017-11-14 11:00,14,445,445.5,443.25,443.75,639
20180301|2017-11-14 11:30,14,443.75,444,442.5,443,555
20180301|2017-11-14 12:00,14,443,444.5,443,444,602
20180301|2017-11-14 12:30,14,444.25,445,444,444.5,626
20180301|2017-11-14 13:00,14,444.75,446,444,444.75,1721
20180301|2017-11-14 19:00,15,444.75,444.75,444,444.5,14
20180301|2017-11-14 19:30,15,444.5,444.5,444.25,444.25,6
20180301|2017-11-14 20:00,15,444.5,444.5,444.5,444.5,1
20180301|2017-11-14 20:30,15,444.25,444.25,444,444,9
20180301|2017-11-14 21:00,15,444,444,444,444,11
20180301|2017-11-14 21:30,15,443.5,444,443.5,444,11
20180301|2017-11-14 22:00,15,443.5,443.5,443.5,443.5,5
20180301|2017-11-14 23:00,15,443.25,443.5,443.25,443.5,4
20180301|2017-11-15 00:30,15,444,444,444,444,4
20180301|2017-11-15 01:00,15,444,444.25,444,444.25,25
20180301|2017-11-15 01:30,15,444.25,444.25,444.25,444.25,16
20180301|2017-11-15 02:00,15,444.25,445.25,444.25,445,36
20180301|2017-11-15 02:30,15,445,445.25,444.25,444.75,49
20180301|2017-11-15 03:00,15,445,445.5,445,445.25,23
20180301|2017-11-15 03:30,15,445.25,445.75,445.25,445.5,12
20180301|2017-11-15 04:00,15,445.5,445.5,445,445,6
20180301|2017-11-15 04:30,15,445,445.25,444,444,38
20180301|2017-11-15 05:00,15,444.25,444.5,444,444.5,26
20180301|2017-11-15 05:30,15,444.25,444.25,444,444.25,5
20180301|2017-11-15 06:00,15,444,444.25,444,444.25,6
20180301|2017-11-15 06:30,15,444,444,444,444,4
20180301|2017-11-15 07:00,15,444,444,443.5,443.75,20
20180301|2017-11-15 07:30,15,443.5,444,443,443.25,47
20180301|2017-11-15 08:30,15,443.5,445.25,437.5,438.25,2204
20180301|2017-11-15 09:00,15,438,439,434.75,435.75,2283
20180301|2017-11-15 09:30,15,435.75,436,433.75,434.75,1746
20180301|2017-11-15 10:00,15,434.75,435.75,434,435.5,908
20180301|2017-11-15 10:30,15,435.25,435.75,434.5,435,771
20180301|2017-11-15 11:00,15,435,435.25,434.25,434.5,445
20180301|2017-11-15 11:30,15,434.5,436,434.25,436,546
20180301|2017-11-15 12:00,15,435.75,437.25,435.75,436.5,568
20180301|2017-11-15 12:30,15,436.5,437,435.25,435.5,803
20180301|2017-11-15 13:00,15,435.5,436.5,434.5,436.5,1579
20180301|2017-11-15 19:00,16,435.25,436.75,435.25,436.75,162
20180301|2017-11-15 19:30,16,436.75,436.75,436,436,97
20180301|2017-11-15 20:00,16,436,436.25,435.5,436,100
20180301|2017-11-15 20:30,16,436,436.25,435.75,436,55
20180301|2017-11-15 21:00,16,436,436,436,436,3
20180301|2017-11-15 21:30,16,436,436.25,435.75,435.75,10
20180301|2017-11-15 22:00,16,436,436.25,436,436,6
20180301|2017-11-15 23:00,16,436,436,436,436,5
20180301|2017-11-15 23:30,16,436.5,437,436.5,437,14
20180301|2017-11-16 00:00,16,437.25,437.25,437,437.25,34
20180301|2017-11-16 00:30,16,437.25,437.25,437,437.25,70
20180301|2017-11-16 01:00,16,437.25,437.25,436.75,436.75,9
20180301|2017-11-16 01:30,16,437,437,437,437,2
20180301|2017-11-16 02:00,16,437,437.25,436.5,437.25,27
20180301|2017-11-16 02:30,16,437.5,437.75,437.25,437.5,32
20180301|2017-11-16 03:00,16,437.5,437.5,436.75,437,75
20180301|2017-11-16 03:30,16,437.25,437.75,437.25,437.75,87
20180301|2017-11-16 04:00,16,437.75,437.75,437.5,437.5,9
20180301|2017-11-16 04:30,16,437.5,437.5,437.25,437.5,29
20180301|2017-11-16 05:30,16,437.5,437.5,436.25,436.25,73
20180301|2017-11-16 06:00,16,436.5,436.5,436.25,436.5,13
20180301|2017-11-16 06:30,16,436.25,436.5,436.25,436.5,25
20180301|2017-11-16 07:00,16,436.75,437.75,436.75,437.25,125
20180301|2017-11-16 07:30,16,437.25,437.75,437.25,437.25,131
20180301|2017-11-16 08:30,16,437.5,437.5,436,436.25,1733
20180301|2017-11-16 09:00,16,436.25,436.75,434,435,840
20180301|2017-11-16 09:30,16,434.75,436,434,435.5,832
20180301|2017-11-16 10:00,16,435.5,436,434.75,435.75,589
20180301|2017-11-16 10:30,16,435.75,437.25,435.5,436.5,578
20180301|2017-11-16 11:00,16,436.5,437.75,436.5,436.5,568
20180301|2017-11-16 11:30,16,436.5,437.25,435.5,436,336
20180301|2017-11-16 12:00,16,436,436.25,435.5,435.75,255
20180301|2017-11-16 12:30,16,435.5,436,434,434.5,955
20180301|2017-11-16 13:00,16,434.25,435.75,434,434.25,1242
20180301|2017-11-16 19:00,17,434,435.5,434,435.5,147
20180301|2017-11-16 19:30,17,435.25,435.25,434.5,434.75,33
20180301|2017-11-16 20:00,17,435,435.75,435,435.75,39
20180301|2017-11-16 20:30,17,436,436.5,436,436.5,15
20180301|2017-11-16 21:00,17,436.75,437,436.25,436.75,53
20180301|2017-11-16 23:00,17,436.5,436.5,436.25,436.5,4
20180301|2017-11-16 23:30,17,436.75,436.75,436.75,436.75,7
20180301|2017-11-17 00:00,17,437,437.5,437,437.5,53
20180301|2017-11-17 01:00,17,436.5,436.5,436,436.25,11
20180301|2017-11-17 01:30,17,436.25,436.5,436.25,436.5,7
20180301|2017-11-17 02:00,17,436.25,436.25,435.75,436,7
20180301|2017-11-17 02:30,17,436.25,436.25,436.25,436.25,3
20180301|2017-11-17 03:00,17,436,436.25,435.75,436,39
20180301|2017-11-17 03:30,17,435.75,436,435.5,435.75,27
20180301|2017-11-17 04:00,17,435.5,436,435.5,436,5
20180301|2017-11-17 04:30,17,436,436.25,435.75,436,12
20180301|2017-11-17 05:00,17,435.75,436,435.75,436,4
20180301|2017-11-17 05:30,17,436,437,436,437,36
20180301|2017-11-17 06:00,17,436.75,437,436.5,437,15
20180301|2017-11-17 06:30,17,437.25,438.25,437.25,438.25,78
20180301|2017-11-17 07:00,17,438.25,438.25,437.75,437.75,210
20180301|2017-11-17 07:30,17,438,438,437.75,438,128
20180301|2017-11-17 08:30,17,438,439.75,437,438.5,1576
20180301|2017-11-17 09:00,17,438.75,439,437,438.75,478
20180301|2017-11-17 09:30,17,438.75,439.5,438.25,438.75,694
20180301|2017-11-17 10:00,17,438.75,439,438.25,439,447
20180301|2017-11-17 10:30,17,438.75,439.5,437.75,437.75,637
20180301|2017-11-17 11:00,17,438,438,437.25,437.25,263
20180301|2017-11-17 11:30,17,437.25,438.5,437.25,438,479
20180301|2017-11-17 12:00,17,438.25,439.25,438,439,517
20180301|2017-11-17 12:30,17,439,439.5,438.5,438.5,565
20180301|2017-11-17 13:00,17,438.75,440,438.5,439.25,924
20180301|2017-11-19 19:00,20,439,439.75,437.25,437.25,211
20180301|2017-11-19 19:30,20,437.5,437.75,437.5,437.75,5
20180301|2017-11-19 20:00,20,438,438,437.75,437.75,9
20180301|2017-11-19 20:30,20,436.75,436.75,436,436.25,32
20180301|2017-11-19 21:00,20,436,436,436,436,7
20180301|2017-11-19 21:30,20,436.25,436.5,436.25,436.25,20
20180301|2017-11-19 22:00,20,436.25,436.25,436.25,436.25,15
20180301|2017-11-19 22:30,20,436.25,436.25,436,436,15
20180301|2017-11-19 23:00,20,435.75,436,435.75,436,29
20180301|2017-11-19 23:30,20,436,436.5,436,436.5,13
20180301|2017-11-20 00:00,20,436.5,436.5,436.25,436.25,10
20180301|2017-11-20 00:30,20,436.25,436.5,436.25,436.5,8
20180301|2017-11-20 01:00,20,436.5,436.75,436.5,436.75,5
20180301|2017-11-20 01:30,20,436.75,437,436.75,437,31
20180301|2017-11-20 02:00,20,437,437.5,437,437.25,89
20180301|2017-11-20 02:30,20,437.25,437.75,437,437.5,97
20180301|2017-11-20 03:00,20,437.25,437.25,437,437,7
20180301|2017-11-20 03:30,20,437.25,437.25,437.25,437.25,41
20180301|2017-11-20 04:00,20,437,437,437,437,14
20180301|2017-11-20 04:30,20,436.75,436.75,435.5,435.5,59
20180301|2017-11-20 05:00,20,435.75,435.75,435.75,435.75,13
20180301|2017-11-20 05:30,20,435.75,435.75,435.75,435.75,11
20180301|2017-11-20 06:00,20,435.5,435.75,435.5,435.75,51
20180301|2017-11-20 06:30,20,436,436,436,436,44
20180301|2017-11-20 07:00,20,436,436.25,436,436,60
20180301|2017-11-20 07:30,20,436.25,436.25,436.25,436.25,5
20180301|2017-11-20 08:30,20,436.75,436.75,434,434,1228
20180301|2017-11-20 09:00,20,434.25,434.25,431.75,433.75,1775
20180301|2017-11-20 09:30,20,433.75,435,433.25,435,631
20180301|2017-11-20 10:00,20,435,435.5,435,435.25,366
20180301|2017-11-20 10:30,20,435,435,433,433.5,581
20180301|2017-11-20 11:00,20,433.75,433.75,433,433.25,347
20180301|2017-11-20 11:30,20,433,434.25,432.75,434,630
20180301|2017-11-20 12:00,20,434.25,435.5,433.75,435.5,665
20180301|2017-11-20 12:30,20,435.25,435.25,434.25,435,868
20180301|2017-11-20 13:00,20,434.75,434.75,433.25,433.5,1345
20180301|2017-11-20 19:00,21,434,434.25,432.75,432.75,66
20180301|2017-11-20 19:30,21,433,433,432.75,432.75,12
20180301|2017-11-20 20:30,21,432.75,433.25,432.75,433.25,39
20180301|2017-11-20 21:00,21,433.5,433.5,433.5,433.5,2
20180301|2017-11-20 21:30,21,433.25,433.25,433.25,433.25,1
20180301|2017-11-20 22:00,21,433,433,433,433,2
20180301|2017-11-20 22:30,21,432.5,432.75,432.5,432.75,15
20180301|2017-11-20 23:00,21,433,433,433,433,2
20180301|2017-11-20 23:30,21,433,433.5,433,433.5,53
20180301|2017-11-21 00:00,21,433.5,433.75,433.25,433.75,19
20180301|2017-11-21 00:30,21,433.75,433.75,433.5,433.5,4
20180301|2017-11-21 01:00,21,433.5,433.5,433.5,433.5,7
20180301|2017-11-21 01:30,21,433.75,434,433.75,434,7
20180301|2017-11-21 02:00,21,434,434,433.5,433.5,9
20180301|2017-11-21 02:30,21,433.75,433.75,433.25,433.75,85
20180301|2017-11-21 03:00,21,433.75,434.25,433.75,433.75,20
20180301|2017-11-21 03:30,21,433.75,434.25,433.75,434.25,40
20180301|2017-11-21 04:00,21,434.25,434.25,433.75,434,135
20180301|2017-11-21 04:30,21,434,434,433.5,433.75,41
20180301|2017-11-21 05:00,21,433.75,433.75,433.5,433.5,19
20180301|2017-11-21 05:30,21,433.25,433.75,433.25,433.25,146
20180301|2017-11-21 06:00,21,433.5,433.75,433.5,433.5,31
20180301|2017-11-21 06:30,21,433.5,433.75,433.5,433.5,50
20180301|2017-11-21 07:00,21,433.5,433.5,432.75,432.75,37
20180301|2017-11-21 07:30,21,432.75,433,432.75,433,44
20180301|2017-11-21 08:30,21,433,436.25,432,435,1514
20180301|2017-11-21 09:00,21,435,436.75,434.5,436.75,617
20180301|2017-11-21 09:30,21,436.5,441.5,436.5,439.5,3897
20180301|2017-11-21 10:00,21,439.5,439.75,438.75,439.25,1356
20180301|2017-11-21 10:30,21,439,439.25,435.25,435.5,971
20180301|2017-11-21 11:00,21,435.5,436.25,435,435.75,780
20180301|2017-11-21 11:30,21,435.5,436.75,435.5,436.5,378
20180301|2017-11-21 12:00,21,436.5,438.25,436.5,437.75,381
20180301|2017-11-21 12:30,21,438,438,436.75,437.25,769
20180301|2017-11-21 13:00,21,437.25,438.25,437.25,437.5,1227
20180301|2017-11-21 19:00,22,437,438.25,437,438,159
20180301|2017-11-21 19:30,22,437.75,437.75,437.75,437.75,7
20180301|2017-11-21 20:00,22,437.75,438,437.75,437.75,27
20180301|2017-11-21 20:30,22,438.25,438.25,438.25,438.25,3
20180301|2017-11-21 21:00,22,438.5,438.5,438.5,438.5,2
20180301|2017-11-21 21:30,22,438.5,438.5,438.5,438.5,1
20180301|2017-11-21 22:30,22,439,439,439,439,1
20180301|2017-11-21 23:00,22,439,439,439,439,2
20180301|2017-11-21 23:30,22,439,439,439,439,8
20180301|2017-11-22 01:00,22,438.75,438.75,438.75,438.75,1
20180301|2017-11-22 01:30,22,439.25,439.5,439.25,439.25,68
20180301|2017-11-22 02:00,22,439.25,439.25,438.75,438.75,17
20180301|2017-11-22 02:30,22,438.75,438.75,438.75,438.75,7
20180301|2017-11-22 03:00,22,438.5,438.5,438.25,438.25,6
20180301|2017-11-22 03:30,22,438.25,438.5,438.25,438.5,26
20180301|2017-11-22 04:00,22,438.5,438.75,438.25,438.75,32
20180301|2017-11-22 04:30,22,438.75,438.75,438.5,438.5,6
20180301|2017-11-22 05:00,22,438.75,440,438.75,440,58
20180301|2017-11-22 05:30,22,439.75,440,439.25,439.25,120
20180301|2017-11-22 06:00,22,439.5,439.5,439,439,16
20180301|2017-11-22 06:30,22,438.25,438.25,437.75,437.75,37
20180301|2017-11-22 07:00,22,438.25,438.75,437.5,438.75,25
20180301|2017-11-22 07:30,22,438.5,439,438.25,439,116
20180301|2017-11-22 08:30,22,439,439.75,435.25,436.75,1654
20180301|2017-11-22 09:00,22,436.5,437.5,436.25,437,728
20180301|2017-11-22 09:30,22,437,437.75,436.5,437,695
20180301|2017-11-22 10:00,22,437,441.25,437,440.75,1574
20180301|2017-11-22 10:30,22,441,442.5,440.75,441.75,1619
20180301|2017-11-22 11:00,22,441.75,442,439.5,440.75,1101
20180301|2017-11-22 11:30,22,440.5,441,439.75,440,337
20180301|2017-11-22 12:00,22,440,440.5,439.25,439.75,335
20180301|2017-11-22 12:30,22,440,440.25,439.75,440,339
20180301|2017-11-22 13:00,22,440,440.25,438,438.5,1297
20180301|2017-11-24 08:30,24,437.75,438.75,435.25,436.25,2431
20180301|2017-11-24 09:00,24,436,436.75,435.5,436.75,949
20180301|2017-11-24 09:30,24,436.75,437,435.5,435.5,516
20180301|2017-11-24 10:00,24,435.5,435.75,433.75,434,1940
20180301|2017-11-24 10:30,24,433.75,434,432,432,1593
20180301|2017-11-24 11:00,24,432.25,432.25,429.25,429.25,2358
20180301|2017-11-24 11:30,24,429.25,432.5,428.5,432.25,2121
20180301|2017-11-24 12:00,24,432.5,432.5,430.75,431,170
20180301|2017-11-26 19:00,27,432,432,430,430.5,224
20180301|2017-11-26 19:30,27,430.25,430.25,429.75,430,29
20180301|2017-11-26 20:00,27,430,430,429.5,429.5,48
20180301|2017-11-26 20:30,27,429.75,430.25,429.75,430,23
20180301|2017-11-26 21:00,27,430,430,429.75,429.75,2
20180301|2017-11-26 21:30,27,429.75,430.5,429.75,430.25,22
20180301|2017-11-26 22:00,27,430,430,430,430,7
20180301|2017-11-26 22:30,27,430,430.75,430,430.75,41
20180301|2017-11-26 23:00,27,430.75,430.75,430.5,430.75,3
20180301|2017-11-26 23:30,27,430.75,430.75,430.25,430.25,9
20180301|2017-11-27 00:00,27,430.25,430.25,429.75,430,7
20180301|2017-11-27 00:30,27,429.75,430,429.75,430,11
20180301|2017-11-27 01:00,27,430,430,430,430,7
20180301|2017-11-27 01:30,27,430,430,429.5,429.75,47
20180301|2017-11-27 02:00,27,429.75,429.75,429.5,429.5,4
20180301|2017-11-27 02:30,27,429.5,429.5,429.25,429.25,12
20180301|2017-11-27 03:00,27,429.25,429.75,429.25,429.75,6
20180301|2017-11-27 03:30,27,430,430,429.5,429.5,17
20180301|2017-11-27 04:00,27,429.75,429.75,429.25,429.5,15
20180301|2017-11-27 04:30,27,429.75,429.75,429,429.25,30
20180301|2017-11-27 05:00,27,429.75,430,429.75,429.75,101
20180301|2017-11-27 05:30,27,430,430,429.5,429.75,59
20180301|2017-11-27 06:00,27,430,430.75,430,430.25,31
20180301|2017-11-27 06:30,27,430,430.5,430,430.5,23
20180301|2017-11-27 07:00,27,430.25,430.75,430,430.5,306
20180301|2017-11-27 07:30,27,430.5,430.75,430,430,141
20180301|2017-11-27 08:30,27,430,430.25,428,428.25,4590
20180301|2017-11-27 09:00,27,428.25,428.5,426,426,2611
20180301|2017-11-27 09:30,27,426,428,425.75,428,991
20180301|2017-11-27 10:00,27,428,428.5,426.75,427.25,953
20180301|2017-11-27 10:30,27,427,427.25,426,427,665
20180301|2017-11-27 11:00,27,427,427.25,426.25,426.5,602
20180301|2017-11-27 11:30,27,426.25,426.5,425.5,426.25,484
20180301|2017-11-27 12:00,27,426,427.5,426,427,853
20180301|2017-11-27 12:30,27,427,427,425,425.25,737
20180301|2017-11-27 13:00,27,425.25,426,424.75,425.5,2329
20180301|2017-11-27 19:00,28,426.25,428,426,428,292
20180301|2017-11-27 19:30,28,428,428.5,427.75,428.25,162
20180301|2017-11-27 20:00,28,428,428.5,427.5,427.5,48
20180301|2017-11-27 20:30,28,427.5,427.5,427,427,19
20180301|2017-11-27 21:00,28,427,427,427,427,7
20180301|2017-11-27 21:30,28,427,427,426.75,426.75,31
20180301|2017-11-27 22:00,28,427,427,426.75,426.75,27
20180301|2017-11-27 22:30,28,426.75,426.75,426.75,426.75,1
20180301|2017-11-27 23:00,28,426.75,427,426.5,426.75,41
20180301|2017-11-27 23:30,28,427,428.25,427,428.25,70
20180301|2017-11-28 00:00,28,428.25,428.25,428.25,428.25,70
20180301|2017-11-28 00:30,28,428.25,428.25,427.75,427.75,124
20180301|2017-11-28 01:00,28,427.25,427.25,427,427,9
20180301|2017-11-28 01:30,28,427,427.25,427,427,130
20180301|2017-11-28 02:00,28,427,427,426.75,426.75,30
20180301|2017-11-28 02:30,28,426.5,427.5,426.5,426.75,86
20180301|2017-11-28 03:00,28,427,427.25,426.5,426.5,24
20180301|2017-11-28 03:30,28,426.75,427,426.5,426.5,26
20180301|2017-11-28 04:00,28,426.5,426.5,426.25,426.25,37
20180301|2017-11-28 04:30,28,426.25,426.25,425.5,425.75,171
20180301|2017-11-28 05:00,28,425.5,425.75,425.25,425.25,64
20180301|2017-11-28 05:30,28,425.75,426,425.25,425.25,120
20180301|2017-11-28 06:00,28,425.25,425.75,425.25,425.25,146
20180301|2017-11-28 06:30,28,425.25,425.5,425,425.25,52
20180301|2017-11-28 07:00,28,425.25,426.5,425.25,425.75,47
20180301|2017-11-28 07:30,28,425.75,426.25,425.75,426,21
20180301|2017-11-28 08:30,28,423.75,427.5,423.75,426.75,4856
20180301|2017-11-28 09:00,28,426.5,426.5,424,425,2028
20180301|2017-11-28 09:30,28,424.75,425,423.5,423.75,1846
20180301|2017-11-28 10:00,28,423.5,424.5,423,423.5,1611
20180301|2017-11-28 10:30,28,423.75,424.5,423,423.5,1470
20180301|2017-11-28 11:00,28,423.25,423.5,422.25,422.75,1373
20180301|2017-11-28 11:30,28,422.75,423.25,422.5,423,980
20180301|2017-11-28 12:00,28,423,423.25,422,422.75,1478
20180301|2017-11-28 12:30,28,422.75,423.5,422,422.75,843
20180301|2017-11-28 13:00,28,422.75,428.25,422.25,428,2974
20180301|2017-11-28 19:00,29,427.75,428.75,427.75,428.25,218
20180301|2017-11-28 19:30,29,428.5,429,427.75,428,86
20180301|2017-11-28 20:00,29,428,428.25,427.75,427.75,20
20180301|2017-11-28 20:30,29,428,428.25,427.5,427.75,45
20180301|2017-11-28 21:00,29,428,428.25,427.75,428,6
20180301|2017-11-28 21:30,29,427.75,428.5,427.75,428.25,22
20180301|2017-11-28 22:00,29,428.5,428.75,428.5,428.5,33
20180301|2017-11-28 22:30,29,428.5,428.5,428.5,428.5,4
20180301|2017-11-28 23:30,29,428.5,428.5,428.5,428.5,9
20180301|2017-11-29 00:00,29,428.5,428.75,428.5,428.75,20
20180301|2017-11-29 00:30,29,428.75,428.75,428.75,428.75,1
20180301|2017-11-29 01:00,29,428.75,428.75,428.75,428.75,1
20180301|2017-11-29 01:30,29,428.75,428.75,428.75,428.75,29
20180301|2017-11-29 02:00,29,428.75,429.5,428.75,429.25,120
20180301|2017-11-29 02:30,29,429,429.5,428.75,429,102
20180301|2017-11-29 03:00,29,428.75,429,428.5,428.75,94
20180301|2017-11-29 03:30,29,428.75,429,428.5,429,65
20180301|2017-11-29 04:00,29,428.75,428.75,428.75,428.75,11
20180301|2017-11-29 04:30,29,428.75,429,428.25,428.5,33
20180301|2017-11-29 05:00,29,428.5,429,428.5,428.75,209
20180301|2017-11-29 05:30,29,428.75,428.75,428.5,428.75,30
20180301|2017-11-29 06:00,29,428.5,428.5,428.25,428.25,23
20180301|2017-11-29 06:30,29,428.75,429.5,428.75,429.5,71
20180301|2017-11-29 07:00,29,429.5,430.5,429,430,331
20180301|2017-11-29 07:30,29,429.75,430.25,429.75,430.25,37
20180301|2017-11-29 08:30,29,430.5,431.25,430,431,3944
20180301|2017-11-29 09:00,29,430.75,432.25,430.25,430.25,2070
20180301|2017-11-29 09:30,29,430.5,431,428.75,430.75,1174
20180301|2017-11-29 10:00,29,431,431.5,429.75,430.25,1329
20180301|2017-11-29 10:30,29,430.25,430.5,429.5,430,805
20180301|2017-11-29 11:00,29,430.25,431.75,430.25,431.25,960
20180301|2017-11-29 11:30,29,431.25,431.75,430.5,430.5,711
20180301|2017-11-29 12:00,29,430.5,431,429.25,430.75,962
20180301|2017-11-29 12:30,29,431,431.5,430.5,431,609
20180301|2017-11-29 13:00,29,430.75,432,430,431.75,1647
20180301|2017-11-29 19:00,30,431.5,434,431.25,432.25,494
20180301|2017-11-29 19:30,30,432,432.25,431.75,432.25,59
20180301|2017-11-29 20:00,30,432.5,433,432.5,432.5,78
20180301|2017-11-29 20:30,30,432.5,432.75,432,432,37
20180301|2017-11-29 21:00,30,432.25,432.5,432.25,432.5,3
20180301|2017-11-29 21:30,30,432.75,432.75,432.75,432.75,4
20180301|2017-11-29 22:00,30,432.75,432.75,432.75,432.75,1
20180301|2017-11-29 22:30,30,432.5,432.75,432.5,432.75,2
20180301|2017-11-29 23:00,30,432.75,432.75,432.75,432.75,1
20180301|2017-11-30 00:00,30,432.5,432.5,432.5,432.5,14
20180301|2017-11-30 00:30,30,432,432,431.75,431.75,24
20180301|2017-11-30 01:00,30,431.75,431.75,431.75,431.75,11
20180301|2017-11-30 01:30,30,431.5,431.5,431,431,15
20180301|2017-11-30 02:00,30,431,431.25,431,431,118
20180301|2017-11-30 02:30,30,430.75,430.75,430,430.25,33
20180301|2017-11-30 03:00,30,430.25,430.25,429.5,429.5,63
20180301|2017-11-30 03:30,30,430,430.5,430,430.5,18
20180301|2017-11-30 04:00,30,430.75,430.75,430.5,430.5,15
20180301|2017-11-30 04:30,30,430.75,431.5,430.75,431.25,45
20180301|2017-11-30 05:00,30,431.5,431.75,431.5,431.75,31
20180301|2017-11-30 05:30,30,431.5,431.5,430.25,430.5,37
20180301|2017-11-30 06:00,30,430.5,430.5,430,430,6
20180301|2017-11-30 06:30,30,430,430.25,430,430,6
20180301|2017-11-30 07:00,30,430,430.25,429.75,430.25,95
20180301|2017-11-30 07:30,30,430.25,430.25,429,429.25,98
20180301|2017-11-30 08:30,30,429.75,435.75,428.75,435.5,4065
20180301|2017-11-30 09:00,30,435.5,435.75,433.75,435,1449
20180301|2017-11-30 09:30,30,435,436.25,434.75,434.75,1952
20180301|2017-11-30 10:00,30,435,436.25,434.5,435,951
20180301|2017-11-30 10:30,30,435,436.75,434.5,435.5,1181
20180301|2017-11-30 11:00,30,435.25,437,433.75,436.75,1022
20180301|2017-11-30 11:30,30,436.75,437.25,436,436.75,1155
20180301|2017-11-30 12:00,30,437,437.5,436.25,436.75,984
20180301|2017-11-30 12:30,30,436.75,437,434.5,435.25,1489
20180301|2017-11-30 13:00,30,435.25,435.5,430,431.25,3595
20180301|2017-11-30 19:00,1,431.25,432,431,431.5,334
20180301|2017-11-30 19:30,1,432,432.5,432,432.5,155
20180301|2017-11-30 20:00,1,432.5,432.75,432.5,432.5,17
20180301|2017-11-30 20:30,1,432.5,432.75,432.5,432.75,6
20180301|2017-11-30 21:00,1,432.75,433.25,432.75,433.25,38
20180301|2017-11-30 21:30,1,433.25,433.25,433.25,433.25,7
20180301|2017-11-30 22:00,1,433.25,433.25,433,433.25,16
20180301|2017-11-30 22:30,1,433,433.25,433,433,8
20180301|2017-11-30 23:00,1,433.25,433.25,433.25,433.25,30
20180301|2017-11-30 23:30,1,433.25,433.5,433.25,433.5,81
20180301|2017-12-01 00:00,1,433.5,433.75,433.5,433.5,38
20180301|2017-12-01 00:30,1,433.25,433.25,433,433,39
20180301|2017-12-01 01:00,1,433,433,433,433,14
20180301|2017-12-01 01:30,1,432.75,432.75,432.75,432.75,16
20180301|2017-12-01 02:00,1,433,433,432.75,433,28
20180301|2017-12-01 02:30,1,433,433,432,432.25,158
20180301|2017-12-01 03:00,1,432.25,432.25,431.75,431.75,111
20180301|2017-12-01 03:30,1,431.75,433.25,431.25,432,52
20180301|2017-12-01 04:00,1,432,433.25,432,433.25,16
20180301|2017-12-01 04:30,1,433.25,434.25,433.25,434.25,43
20180301|2017-12-01 05:00,1,434.25,434.75,434.25,434.5,25
20180301|2017-12-01 05:30,1,434.75,434.75,434.25,434.5,106
20180301|2017-12-01 06:00,1,434.5,435,434.25,434.75,88
20180301|2017-12-01 06:30,1,434.75,434.75,434.25,434.25,177
20180301|2017-12-01 07:00,1,433.75,434,432.5,433,129
20180301|2017-12-01 07:30,1,432.75,433,432,432.25,40
20180301|2017-12-01 08:30,1,432.25,435.5,431.5,433.5,3268
20180301|2017-12-01 09:00,1,433.25,435.25,432.5,433.5,1090
20180301|2017-12-01 09:30,1,433.25,435.5,432.75,434,977
20180301|2017-12-01 10:00,1,434.25,436.75,433.75,436.5,980
20180301|2017-12-01 10:30,1,436.5,436.75,435.75,436,652
20180301|2017-12-01 11:00,1,436.25,436.25,435.25,435.75,473
20180301|2017-12-01 11:30,1,435.75,437,435.75,436.75,1038
20180301|2017-12-01 12:00,1,436.75,436.75,436,436.25,334
20180301|2017-12-01 12:30,1,436.25,437.25,436,436.5,1043
20180301|2017-12-01 13:00,1,436.5,438,435.5,437.25,2173
20180301|2017-12-03 19:00,4,437,439.5,437,439.5,415
20180301|2017-12-03 19:30,4,439.5,440.5,439.5,440.25,186
20180301|2017-12-03 20:00,4,440.5,441,440.5,440.75,150
20180301|2017-12-03 20:30,4,440.5,440.5,440,440,24
20180301|2017-12-03 21:00,4,440.5,440.75,440.25,440.75,15
20180301|2017-12-03 21:30,4,440.75,440.75,440.75,440.75,11
20180301|2017-12-03 22:00,4,440.75,441,440.75,441,4
20180301|2017-12-03 22:30,4,440.75,440.75,440.75,440.75,15
20180301|2017-12-03 23:30,4,440.75,440.75,440.75,440.75,2
20180301|2017-12-04 00:00,4,440.5,440.75,440.25,440.25,9
20180301|2017-12-04 00:30,4,440.25,440.25,440.25,440.25,3
20180301|2017-12-04 01:00,4,440.25,440.25,439.25,439.5,140
20180301|2017-12-04 01:30,4,439.5,439.75,439.5,439.75,21
20180301|2017-12-04 02:00,4,439.5,439.5,439.5,439.5,42
20180301|2017-12-04 02:30,4,439.25,440.25,439.25,440,84
20180301|2017-12-04 03:00,4,440,440.25,440,440.25,34
20180301|2017-12-04 03:30,4,440.25,440.5,440,440.25,76
20180301|2017-12-04 04:00,4,440.25,440.25,439.5,439.75,159
20180301|2017-12-04 04:30,4,439.75,440,439.75,440,45
20180301|2017-12-04 05:00,4,440,440.25,439.75,439.75,45
20180301|2017-12-04 05:30,4,439.75,439.75,439.25,439.25,15
20180301|2017-12-04 06:00,4,439,439.25,438.75,438.75,106
20180301|2017-12-04 06:30,4,438.75,439,438.5,439,66
20180301|2017-12-04 07:00,4,438.75,439.75,438.75,438.75,79
20180301|2017-12-04 07:30,4,438.5,441,438.5,440.5,178
20180301|2017-12-04 08:30,4,439.25,440.75,436.25,437,2985
20180301|2017-12-04 09:00,4,437,437.25,435.5,436.25,1484
20180301|2017-12-04 09:30,4,436,438.5,436,437,1061
20180301|2017-12-04 10:00,4,437.25,438.25,436.5,437,775
20180301|2017-12-04 10:30,4,437,437.75,436.5,437.5,508
20180301|2017-12-04 11:00,4,437.25,437.5,436.5,437,653
20180301|2017-12-04 11:30,4,436.75,437,433.75,435,1542
20180301|2017-12-04 12:00,4,435,435.25,433.5,434.5,524
20180301|2017-12-04 12:30,4,434.25,435.25,433.5,434.5,707
20180301|2017-12-04 13:00,4,434.5,434.75,432.75,433.25,1742
20180301|2017-12-04 19:00,5,433.5,433.75,432.75,433.75,129
20180301|2017-12-04 19:30,5,433.5,433.5,433.25,433.5,20
20180301|2017-12-04 20:00,5,433.5,433.5,433.5,433.5,3
20180301|2017-12-04 20:30,5,433.75,433.75,433.75,433.75,9
20180301|2017-12-04 21:00,5,433.5,433.5,433.5,433.5,5
20180301|2017-12-04 21:30,5,433.5,433.5,433.25,433.5,5
20180301|2017-12-04 22:00,5,433.5,433.5,433.5,433.5,2
20180301|2017-12-04 22:30,5,433.25,433.5,433.25,433.5,12
20180301|2017-12-04 23:00,5,433.75,433.75,433.75,433.75,22
20180301|2017-12-04 23:30,5,434,434,433.75,433.75,39
20180301|2017-12-05 00:00,5,433.5,433.5,433.5,433.5,28
20180301|2017-12-05 00:30,5,433.25,433.25,433,433,17
20180301|2017-12-05 01:00,5,433,433,432.5,432.5,18
20180301|2017-12-05 01:30,5,432.5,432.5,431.75,431.75,48
20180301|2017-12-05 02:00,5,431.75,432,431.75,432,55
20180301|2017-12-05 02:30,5,432,432.75,431.75,432.25,60
20180301|2017-12-05 03:00,5,432.25,433.5,432.25,433.5,69
20180301|2017-12-05 03:30,5,433.25,433.5,433,433.25,30
20180301|2017-12-05 04:00,5,433.5,433.5,433,433.25,11
20180301|2017-12-05 05:00,5,433.25,433.25,433.25,433.25,5
20180301|2017-12-05 05:30,5,433,433.25,432.5,433.25,13
20180301|2017-12-05 06:00,5,433.25,433.75,433.25,433.5,10
20180301|2017-12-05 06:30,5,433.5,433.75,433,433.5,12
20180301|2017-12-05 07:00,5,433.25,434,433,434,46
20180301|2017-12-05 07:30,5,434,434.5,433.75,434.25,72
20180301|2017-12-05 08:30,5,434,435.5,431,433.5,3165
20180301|2017-12-05 09:00,5,433.25,434,431,431.25,1145
20180301|2017-12-05 09:30,5,431.5,432.25,431,431.75,915
20180301|2017-12-05 10:00,5,432,432,431,431.5,707
20180301|2017-12-05 10:30,5,431.5,431.75,430.25,430.25,1140
20180301|2017-12-05 11:00,5,430.25,431.5,430,431.25,1320
20180301|2017-12-05 11:30,5,431.25,431.75,431,431,477
20180301|2017-12-05 12:00,5,431,431.5,430.25,431.5,528
20180301|2017-12-05 12:30,5,431.5,432.25,430.5,431,1050
20180301|2017-12-05 13:00,5,431,432,430.5,431,1344
20180301|2017-12-05 19:00,6,431,431.5,430.25,431,78
20180301|2017-12-05 19:30,6,431.5,431.5,431.25,431.25,12
20180301|2017-12-05 20:00,6,431.5,431.5,431,431.25,7
20180301|2017-12-05 20:30,6,431,431.5,431,431.5,64
20180301|2017-12-05 21:00,6,431.25,431.75,431,431.5,9
20180301|2017-12-05 21:30,6,431.5,432.5,431.5,432.5,9
20180301|2017-12-05 22:00,6,431.75,431.75,431.75,431.75,1
20180301|2017-12-05 22:30,6,432,432.25,432,432.25,3
20180301|2017-12-05 23:00,6,431.5,431.5,431.5,431.5,1
20180301|2017-12-05 23:30,6,432,432,431.5,431.5,2
20180301|2017-12-06 00:00,6,431.25,431.5,431.25,431.5,5
20180301|2017-12-06 00:30,6,431.25,431.25,431.25,431.25,1
20180301|2017-12-06 01:00,6,431.25,431.25,431.25,431.25,9
20180301|2017-12-06 01:30,6,431,431,430.5,430.5,23
20180301|2017-12-06 02:00,6,430.25,430.25,429.25,429.75,104
20180301|2017-12-06 02:30,6,429.5,429.75,429.5,429.75,36
20180301|2017-12-06 03:00,6,429.75,429.75,429.75,429.75,53
20180301|2017-12-06 03:30,6,429.5,429.75,429.5,429.75,36
20180301|2017-12-06 04:00,6,430,430.25,429.75,430.25,80
20180301|2017-12-06 04:30,6,430.5,431,430.25,430.75,65
20180301|2017-12-06 05:00,6,430.75,432,430.75,432,44
20180301|2017-12-06 05:30,6,432,432,431.5,431.5,21
20180301|2017-12-06 06:30,6,431,431.5,430.75,431.5,26
20180301|2017-12-06 07:00,6,431.25,431.25,431,431.25,41
20180301|2017-12-06 07:30,6,431,431,429.25,430.25,204
20180301|2017-12-06 08:30,6,430.5,430.75,425.25,425.25,3942
20180301|2017-12-06 09:00,6,425.5,426,423.25,423.75,2826
20180301|2017-12-06 09:30,6,423.75,424.25,422.5,424.25,2742
20180301|2017-12-06 10:00,6,424.25,426.25,423.5,424.75,1378
20180301|2017-12-06 10:30,6,425,425.75,424.25,424.75,644
20180301|2017-12-06 11:00,6,424.5,425.75,424.25,424.25,1017
20180301|2017-12-06 11:30,6,424,424.5,423.25,423.5,1013
20180301|2017-12-06 12:00,6,423.5,424.25,423,424,739
20180301|2017-12-06 12:30,6,423.75,424,423.25,423.75,928
20180301|2017-12-06 13:00,6,423.75,424.25,422.75,423.5,2374
20180301|2017-12-06 19:00,7,424,424,422.25,422.25,247
20180301|2017-12-06 19:30,7,422.25,422.75,422.25,422.5,157
20180301|2017-12-06 20:00,7,422.25,422.5,422.25,422.5,5
20180301|2017-12-06 20:30,7,422.75,423,422.75,423,18
20180301|2017-12-06 21:30,7,423.25,423.75,423.25,423.75,70
20180301|2017-12-06 22:30,7,424,424,424,424,26
20180301|2017-12-06 23:00,7,424,424,424,424,1
20180301|2017-12-06 23:30,7,423.75,423.75,423.5,423.5,28
20180301|2017-12-07 00:00,7,423.5,423.5,423.5,423.5,1
20180301|2017-12-07 00:30,7,423.25,423.25,422.75,422.75,16
20180301|2017-12-07 01:00,7,422.75,423.5,422.75,423.5,10
20180301|2017-12-07 01:30,7,423,423.25,423,423.25,21
20180301|2017-12-07 02:00,7,423,423,422.75,423,10
20180301|2017-12-07 02:30,7,423.25,424,423.25,423.75,117
20180301|2017-12-07 03:00,7,423.5,423.75,423.25,423.5,39
20180301|2017-12-07 03:30,7,423.75,424,423.25,424,82
20180301|2017-12-07 04:00,7,423.75,423.75,423,423.75,81
20180301|2017-12-07 04:30,7,423.5,423.75,423.5,423.75,55
20180301|2017-12-07 05:00,7,423.75,424.5,423.5,424,334
20180301|2017-12-07 05:30,7,424,424.75,424,424.5,182
20180301|2017-12-07 06:00,7,425,425,423.75,423.75,86
20180301|2017-12-07 06:30,7,423.75,424.25,423.5,424,69
20180301|2017-12-07 07:00,7,423.75,424,423.25,423.25,28
20180301|2017-12-07 07:30,7,423.25,423.25,423,423.25,29
20180301|2017-12-07 08:30,7,424,424.25,420.75,421.25,2906
20180301|2017-12-07 09:00,7,421.25,421.75,420,421,1742
20180301|2017-12-07 09:30,7,420.75,422,420.25,422,1434
20180301|2017-12-07 10:00,7,422,423.5,420.5,421,1161
20180301|2017-12-07 10:30,7,421,421.25,420.25,420.5,1069
20180301|2017-12-07 11:00,7,420.25,420.75,418.75,419.75,1219
20180301|2017-12-07 11:30,7,419.75,421.25,419.5,421.25,891
20180301|2017-12-07 12:00,7,421,421,419.25,419.75,844
20180301|2017-12-07 12:30,7,419.75,420,418.5,419,650
20180301|2017-12-07 13:00,7,419,421.25,419,420.5,1385
20180301|2017-12-07 19:00,8,420.25,420.75,419,420.75,117
20180301|2017-12-07 19:30,8,420.75,420.75,420.5,420.5,9
20180301|2017-12-07 20:00,8,420.5,421.25,420.5,421.25,10
20180301|2017-12-07 20:30,8,421.25,421.5,421.25,421.5,9
20180301|2017-12-07 21:30,8,421.25,421.5,421.25,421.5,11
20180301|2017-12-07 22:00,8,421.75,421.75,421.75,421.75,1
20180301|2017-12-07 22:30,8,421.75,421.75,421.75,421.75,2
20180301|2017-12-07 23:30,8,421.75,422,421.75,421.75,21
20180301|2017-12-08 00:00,8,421.75,421.75,421.75,421.75,11
20180301|2017-12-08 00:30,8,421.75,422,421.75,421.75,9
20180301|2017-12-08 01:00,8,422.25,423.75,422.25,423.5,40
20180301|2017-12-08 01:30,8,423.5,423.75,423.25,423.5,27
20180301|2017-12-08 02:00,8,423.5,423.5,422.25,422.25,39
20180301|2017-12-08 02:30,8,422.25,422.25,421.5,421.5,85
20180301|2017-12-08 03:00,8,421.5,422.25,421.5,422,84
20180301|2017-12-08 03:30,8,422,422.25,421.25,421.75,59
20180301|2017-12-08 04:00,8,421.75,422.25,421.75,422,50
20180301|2017-12-08 04:30,8,422.25,423.25,422.25,422.25,60
20180301|2017-12-08 05:00,8,422.75,423,422.75,422.75,60
20180301|2017-12-08 05:30,8,422.5,422.75,422.5,422.75,34
20180301|2017-12-08 06:00,8,423,423,422.75,422.75,11
20180301|2017-12-08 06:30,8,423,423,422.25,422.5,35
20180301|2017-12-08 07:00,8,422.5,423.5,422.5,423,131
20180301|2017-12-08 07:30,8,422.75,423,422.5,423,36
20180301|2017-12-08 08:30,8,423.5,423.5,421.5,422.5,1932
20180301|2017-12-08 09:00,8,422.5,422.75,420.5,421.75,838
20180301|2017-12-08 09:30,8,421.5,422,420.75,421,528
20180301|2017-12-08 10:00,8,420.75,421,420,420.25,763
20180301|2017-12-08 10:30,8,420.5,420.75,419.25,419.75,903
20180301|2017-12-08 11:00,8,419.75,420,419,419,729
20180301|2017-12-08 11:30,8,419,419.5,418.5,419,1124
20180301|2017-12-08 12:00,8,419,419,417.5,418.25,968
20180301|2017-12-08 12:30,8,418,418.75,417.75,418,604
20180301|2017-12-08 13:00,8,418,418.5,417,417.25,1532
20180301|2017-12-10 19:00,11,417.5,418.25,417,417.5,164
20180301|2017-12-10 19:30,11,417.5,417.75,417.25,417.25,14
20180301|2017-12-10 20:00,11,417.25,417.25,417,417,52
20180301|2017-12-10 20:30,11,417,417.25,417,417.25,33
20180301|2017-12-10 21:00,11,417.25,417.25,416.75,416.75,42
20180301|2017-12-10 21:30,11,417,417,416.75,416.75,30
20180301|2017-12-10 22:00,11,417,417,417,417,28
20180301|2017-12-10 22:30,11,417,417,417,417,2
20180301|2017-12-10 23:00,11,417,417,417,417,8
20180301|2017-12-10 23:30,11,416.75,416.75,416.25,416.5,224
20180301|2017-12-11 00:00,11,416.5,416.5,416.25,416.25,22
20180301|2017-12-11 00:30,11,416.25,416.25,415.5,415.5,69
20180301|2017-12-11 01:00,11,415.75,415.75,415.75,415.75,4
20180301|2017-12-11 01:30,11,415.75,415.75,415.75,415.75,21
20180301|2017-12-11 02:00,11,415.75,415.75,415.5,415.5,45
20180301|2017-12-11 02:30,11,415.5,415.75,414.25,414.25,655
20180301|2017-12-11 03:00,11,414.25,414.25,413.75,414.25,104
20180301|2017-12-11 03:30,11,414.25,415.25,414.25,415.25,92
20180301|2017-12-11 04:00,11,415.25,415.25,414.5,414.5,68
20180301|2017-12-11 04:30,11,414.5,414.75,414.25,414.5,22
20180301|2017-12-11 05:00,11,414.5,414.5,414.25,414.25,63
20180301|2017-12-11 05:30,11,414.25,414.5,413.75,414,471
20180301|2017-12-11 06:00,11,414,414.5,413.75,414.25,90
20180301|2017-12-11 06:30,11,414.25,415,414.25,414.75,190
20180301|2017-12-11 07:00,11,414.75,415.25,414.5,414.5,208
20180301|2017-12-11 07:30,11,414.5,415.5,414.5,415,119
20180301|2017-12-11 08:30,11,415.5,416.25,412.25,412.75,4152
20180301|2017-12-11 09:00,11,412.75,414.25,412.75,413.5,2069
20180301|2017-12-11 09:30,11,413.5,413.75,412.75,413.25,1162
20180301|2017-12-11 10:00,11,413.5,414.25,412.75,413.25,1611
20180301|2017-12-11 10:30,11,413.25,413.5,411.75,412,1833
20180301|2017-12-11 11:00,11,411.75,412,410.5,411,2284
20180301|2017-12-11 11:30,11,411,411.75,411,411.25,921
20180301|2017-12-11 12:00,11,411.25,412.25,411.25,411.5,902
20180301|2017-12-11 12:30,11,411.75,413,411.5,413,1119
20180301|2017-12-11 13:00,11,413,414.25,412.25,413,2393
20180301|2017-12-11 19:00,12,413,413.25,412.25,413,90
20180301|2017-12-11 19:30,12,413,413.5,413,413.5,31
20180301|2017-12-11 20:00,12,413.75,413.75,412.75,412.75,94
20180301|2017-12-11 20:30,12,412.75,412.75,412.75,412.75,32
20180301|2017-12-11 21:00,12,413,413,412.75,412.75,16
20180301|2017-12-11 21:30,12,412.75,412.75,412.75,412.75,2
20180301|2017-12-11 23:00,12,412.75,413,412.5,413,30
20180301|2017-12-11 23:30,12,413,413.25,413,413.25,5
20180301|2017-12-12 00:00,12,413.25,413.75,413.25,413.75,19
20180301|2017-12-12 00:30,12,413.75,414.25,413.75,414.25,32
20180301|2017-12-12 01:00,12,414,414.25,413.75,413.75,93
20180301|2017-12-12 01:30,12,414,414.25,414,414.25,27
20180301|2017-12-12 02:00,12,414.25,415,414.25,414.75,43
20180301|2017-12-12 02:30,12,414.75,415.5,414.75,415.5,62
20180301|2017-12-12 03:00,12,415.5,415.5,415.25,415.25,20
20180301|2017-12-12 03:30,12,415.25,415.25,415.25,415.25,43
20180301|2017-12-12 04:00,12,415.25,415.25,415.25,415.25,1
20180301|2017-12-12 04:30,12,415.25,415.25,415.25,415.25,67
20180301|2017-12-12 05:00,12,415.5,415.75,415.25,415.75,22
20180301|2017-12-12 05:30,12,415.25,415.25,414.75,414.75,82
20180301|2017-12-12 06:00,12,414.75,415,414.75,414.75,67
20180301|2017-12-12 06:30,12,414.75,414.75,414,414.25,125
20180301|2017-12-12 07:00,12,414,414,413.25,413.25,22
20180301|2017-12-12 07:30,12,413,414,413,414,81
20180301|2017-12-12 08:30,12,414,414.25,411.5,411.75,2731
20180301|2017-12-12 09:00,12,411.75,412.75,411.5,412.5,1044
20180301|2017-12-12 09:30,12,412.5,412.75,411.5,412.75,1228
20180301|2017-12-12 10:00,12,412.75,415.75,412.5,415.5,2188
20180301|2017-12-12 10:30,12,415.5,416,414.25,415.5,1817
20180301|2017-12-12 11:00,12,415.5,418.5,413.25,418.25,2884
20180301|2017-12-12 11:30,12,418.25,419.5,416.25,417,1580
20180301|2017-12-12 12:00,12,417,417,414.5,415,1364
20180301|2017-12-12 12:30,12,415.25,415.75,412.25,412.75,1671
20180301|2017-12-12 13:00,12,412.75,413,410.75,411.75,2383
20180301|2017-12-12 19:00,13,411.5,413.5,411.25,413.5,208
20180301|2017-12-12 19:30,13,413.75,413.75,412.75,413.25,49
20180301|2017-12-12 20:30,13,413.25,413.5,413.25,413.5,7
20180301|2017-12-12 21:00,13,413.5,413.75,413.5,413.75,11
20180301|2017-12-12 21:30,13,413.75,414,413.75,413.75,129
20180301|2017-12-12 22:00,13,413.75,413.75,413.75,413.75,2
20180301|2017-12-12 22:30,13,413.75,414.25,413.75,414.25,8
20180301|2017-12-12 23:00,13,414.25,414.25,414,414,3
20180301|2017-12-12 23:30,13,414.25,414.25,414,414.25,98
20180301|2017-12-13 00:00,13,414.25,414.5,414,414,19
20180301|2017-12-13 00:30,13,414,414,414,414,2
20180301|2017-12-13 01:00,13,413.75,413.75,413.75,413.75,7
20180301|2017-12-13 01:30,13,414,414,413.75,413.75,5
20180301|2017-12-13 02:00,13,413.75,413.75,413.5,413.5,24
20180301|2017-12-13 02:30,13,413.5,413.5,413.25,413.25,18
20180301|2017-12-13 03:00,13,413.5,413.5,413.5,413.5,4
20180301|2017-12-13 03:30,13,413.5,413.5,413.25,413.25,66
20180301|2017-12-13 04:00,13,413.5,413.75,413.5,413.75,17
20180301|2017-12-13 04:30,13,413.75,414,413.5,414,92
20180301|2017-12-13 05:00,13,414,414.25,413.75,413.75,35
20180301|2017-12-13 05:30,13,413.5,413.75,413.5,413.75,18
20180301|2017-12-13 06:00,13,413.75,413.75,413.75,413.75,19
20180301|2017-12-13 06:30,13,413.5,413.75,413.5,413.5,63
20180301|2017-12-13 07:00,13,413.75,414.25,413.75,413.75,255
20180301|2017-12-13 07:30,13,414,414.25,414,414,89
20180301|2017-12-13 08:30,13,413.75,416.5,413.25,414.5,3077
20180301|2017-12-13 09:00,13,414.5,416.5,414.25,415.75,918
20180301|2017-12-13 09:30,13,415.75,417,414.5,414.75,1156
20180301|2017-12-13 10:00,13,414.75,416,414.25,415.5,1093
20180301|2017-12-13 10:30,13,415.75,416,413.75,413.75,1241
20180301|2017-12-13 11:00,13,414,415,413.75,415,516
20180301|2017-12-13 11:30,13,414.75,415.5,414.5,415.25,434
20180301|2017-12-13 12:00,13,415.25,415.5,414,414.75,846
20180301|2017-12-13 12:30,13,414.75,414.75,414,414.25,631
20180301|2017-12-13 13:00,13,414.25,416.5,414.25,415.5,1952
20180301|2017-12-13 19:00,14,416.25,418.75,416,418.75,406
20180301|2017-12-13 19:30,14,418.75,419,418.25,418.75,22
20180301|2017-12-13 20:00,14,418.75,419,418.75,419,57
20180301|2017-12-13 20:30,14,419,419,418.5,418.5,14
20180301|2017-12-13 21:00,14,418.25,419,418.25,419,124
20180301|2017-12-13 21:30,14,418.75,418.75,418.75,418.75,3
20180301|2017-12-13 22:00,14,419,419,419,419,1
20180301|2017-12-13 22:30,14,419,419,419,419,5
20180301|2017-12-13 23:00,14,419,419,418.75,418.75,21
20180301|2017-12-13 23:30,14,418.75,418.75,418.75,418.75,3
20180301|2017-12-14 00:00,14,418.5,418.75,418.25,418.25,40
20180301|2017-12-14 00:30,14,418,418.5,418,418.5,13
20180301|2017-12-14 01:00,14,418.5,418.75,418.25,418.75,43
20180301|2017-12-14 01:30,14,418.5,418.5,418.25,418.25,30
20180301|2017-12-14 02:00,14,418.5,419.25,418.5,419,101
20180301|2017-12-14 02:30,14,418.75,419,418.25,418.25,109
20180301|2017-12-14 03:00,14,418.25,418.25,417.5,417.5,190
20180301|2017-12-14 03:30,14,417.5,417.75,417.5,417.75,46
20180301|2017-12-14 04:00,14,417.5,417.5,417,417.25,192
20180301|2017-12-14 04:30,14,417.25,417.25,416.75,417.25,37
20180301|2017-12-14 05:00,14,417.5,417.5,417.25,417.25,36
20180301|2017-12-14 05:30,14,417,417.25,416.25,417,155
20180301|2017-12-14 06:00,14,417.25,417.25,416.5,417.25,80
20180301|2017-12-14 06:30,14,417,417.5,417,417.25,67
20180301|2017-12-14 07:00,14,417.5,419,417.25,419,237
20180301|2017-12-14 07:30,14,419,420,418.75,419.5,331
20180301|2017-12-14 08:30,14,419.5,420.75,418.75,419.5,3146
20180301|2017-12-14 09:00,14,419.5,420,418,419.5,1108
20180301|2017-12-14 09:30,14,419.5,420.75,418.5,419,1310
20180301|2017-12-14 10:00,14,419,419.5,416.5,417.25,1308
20180301|2017-12-14 10:30,14,417.25,418.75,416.75,418.5,880
20180301|2017-12-14 11:00,14,418.5,419.25,417.5,417.75,1106
20180301|2017-12-14 11:30,14,418,419.25,417.75,419,870
20180301|2017-12-14 12:00,14,418.75,419.75,418.5,418.75,1166
20180301|2017-12-14 12:30,14,419,419.25,418.25,419,774
20180301|2017-12-14 13:00,14,418.75,419,417.75,418.25,2125
20180301|2017-12-14 19:00,15,418.25,419.75,418,419.5,181
20180301|2017-12-14 19:30,15,419.5,419.75,419.25,419.75,74
20180301|2017-12-14 20:00,15,419.75,420,419.75,420,25
20180301|2017-12-14 20:30,15,419.75,420,419.75,420,37
20180301|2017-12-14 21:00,15,420,420,420,420,60
20180301|2017-12-14 21:30,15,420,420.5,420,420.5,90
20180301|2017-12-14 22:00,15,420.25,420.25,420,420.25,21
20180301|2017-12-14 22:30,15,420,420.25,420,420.25,16
20180301|2017-12-14 23:00,15,420.5,420.5,420.25,420.25,11
20180301|2017-12-14 23:30,15,420.25,420.25,420,420,66
20180301|2017-12-15 00:00,15,420,420,420,420,22
20180301|2017-12-15 00:30,15,419.75,420.25,419.75,420,32
20180301|2017-12-15 01:00,15,419.75,420.5,419.75,420.5,40
20180301|2017-12-15 01:30,15,420.25,420.25,420,420,4
20180301|2017-12-15 02:00,15,420,420.25,419.75,420.25,31
20180301|2017-12-15 02:30,15,420.25,420.25,420.25,420.25,8
20180301|2017-12-15 03:00,15,420,420.25,419.75,420.25,17
20180301|2017-12-15 03:30,15,420.25,420.25,420,420.25,9
20180301|2017-12-15 04:00,15,420.25,420.5,420,420,31
20180301|2017-12-15 05:00,15,419.75,419.75,419.75,419.75,1
20180301|2017-12-15 05:30,15,419.25,419.25,418.5,419,71
20180301|2017-12-15 06:00,15,419,419,419,419,5
20180301|2017-12-15 06:30,15,419,419,418.75,419,7
20180301|2017-12-15 07:00,15,419.25,419.25,418.75,419,22
20180301|2017-12-15 07:30,15,419.25,419.25,419,419.25,20
20180301|2017-12-15 08:30,15,419.5,421,417.75,420.25,3214
20180301|2017-12-15 09:00,15,420,420.25,418.75,418.75,801
20180301|2017-12-15 09:30,15,418.75,419,417,417,1030
20180301|2017-12-15 10:00,15,417,418,416,417.5,1347
20180301|2017-12-15 10:30,15,417.5,417.75,416.75,416.75,895
20180301|2017-12-15 11:00,15,416.75,417.75,415.75,417.25,1107
20180301|2017-12-15 11:30,15,417,417,415.25,416.75,605
20180301|2017-12-15 12:00,15,416.75,416.75,415.5,415.75,362
20180301|2017-12-15 12:30,15,415.5,417,415.25,417,800
20180301|2017-12-15 13:00,15,417,418.25,416,417.75,2092
20180301|2017-12-17 19:00,18,420.25,421.75,419.5,420.75,584
20180301|2017-12-17 19:30,18,420.75,420.75,420.75,420.75,13
20180301|2017-12-17 20:00,18,421,421,420.75,420.75,7
20180301|2017-12-17 20:30,18,420.75,420.75,420.5,420.5,119
20180301|2017-12-17 21:00,18,420.25,420.5,420.25,420.5,15
20180301|2017-12-17 21:30,18,420.25,420.5,420.25,420.5,14
20180301|2017-12-17 22:00,18,420.5,420.75,420.5,420.75,29
20180301|2017-12-17 23:00,18,421,421,421,421,23
20180301|2017-12-17 23:30,18,421,421,420.75,420.75,8
20180301|2017-12-18 00:00,18,420.5,420.75,420.25,420.75,37
20180301|2017-12-18 00:30,18,420.75,420.75,420.75,420.75,4
20180301|2017-12-18 01:00,18,420.5,420.75,420.5,420.75,55
20180301|2017-12-18 01:30,18,420.75,421,420.75,421,10
20180301|2017-12-18 02:00,18,421,421,420.5,420.75,31
20180301|2017-12-18 02:30,18,420.75,420.75,420.75,420.75,63
20180301|2017-12-18 03:00,18,420.75,420.75,420.25,420.25,139
20180301|2017-12-18 03:30,18,420.25,420.75,420,420.75,235
20180301|2017-12-18 04:00,18,420.5,421,420.25,420.25,45
20180301|2017-12-18 04:30,18,420.5,421.5,420.5,421.5,20
20180301|2017-12-18 05:00,18,421.5,421.75,421.25,421.25,21
20180301|2017-12-18 05:30,18,421,421,420.75,421,32
20180301|2017-12-18 06:00,18,421.75,422.25,421.75,421.75,295
20180301|2017-12-18 06:30,18,421.75,422.25,421.75,422,27
20180301|2017-12-18 07:00,18,421.75,421.75,420.75,421.25,160
20180301|2017-12-18 07:30,18,421.5,421.5,421,421,22
20180301|2017-12-18 08:30,18,421,422.5,420.25,420.25,2702
20180301|2017-12-18 09:00,18,420.5,421,419,421,887
20180301|2017-12-18 09:30,18,420.75,421.5,418.75,419.25,670
20180301|2017-12-18 10:00,18,419.5,421.25,419,421,875
20180301|2017-12-18 10:30,18,421,421,419.5,420.5,535
20180301|2017-12-18 11:00,18,420.5,420.5,419.5,420,470
20180301|2017-12-18 11:30,18,420.25,420.5,419.5,420,699
20180301|2017-12-18 12:00,18,419.75,420.25,419.5,419.75,502
20180301|2017-12-18 12:30,18,420,420.25,419.25,419.5,453
20180301|2017-12-18 13:00,18,419.5,420.25,418.5,419.25,1498
20180301|2017-12-18 19:00,19,419.25,420,419.25,420,102
20180301|2017-12-18 19:30,19,420,420,419.75,420,12
20180301|2017-12-18 20:00,19,420,420,420,420,3
20180301|2017-12-18 20:30,19,420,420.5,420,420.5,9
20180301|2017-12-18 21:00,19,420.25,420.25,420.25,420.25,7
20180301|2017-12-18 21:30,19,420,420.5,420,420.5,30
20180301|2017-12-18 23:00,19,420.5,420.5,420.5,420.5,5
20180301|2017-12-18 23:30,19,420.5,420.5,420.5,420.5,1
20180301|2017-12-19 00:00,19,420.75,420.75,420.75,420.75,10
20180301|2017-12-19 01:00,19,420.5,420.5,420.5,420.5,21
20180301|2017-12-19 01:30,19,420.25,420.25,420,420,27
20180301|2017-12-19 02:00,19,420,420,419.75,419.75,39
20180301|2017-12-19 02:30,19,419.75,419.75,419.25,419.75,221
20180301|2017-12-19 03:00,19,419.75,420.25,419.75,420,51
20180301|2017-12-19 03:30,19,419.75,419.75,419.5,419.5,33
20180301|2017-12-19 04:00,19,420,420.25,419.75,419.75,18
20180301|2017-12-19 04:30,19,419.5,419.5,419.5,419.5,1
20180301|2017-12-19 05:00,19,419.75,419.75,419.75,419.75,11
20180301|2017-12-19 05:30,19,419.25,419.25,419,419,29
20180301|2017-12-19 06:00,19,419.25,419.25,419,419,46
20180301|2017-12-19 06:30,19,418.75,418.75,418.5,418.75,35
20180301|2017-12-19 07:00,19,418.75,419.75,418.75,419.5,79
20180301|2017-12-19 07:30,19,419.5,420.5,419.5,420.5,53
20180301|2017-12-19 08:30,19,420.5,423,419.75,422.75,2752
20180301|2017-12-19 09:00,19,422.5,423.75,422.25,422.25,1724
20180301|2017-12-19 09:30,19,422.5,422.5,420.5,421.25,748
20180301|2017-12-19 10:00,19,421,421.5,419.5,419.5,1211
20180301|2017-12-19 10:30,19,419.5,421.25,418.75,420,1023
20180301|2017-12-19 11:00,19,420,420.5,419.25,419.75,655
20180301|2017-12-19 11:30,19,420,421.25,419.75,420.75,829
20180301|2017-12-19 12:00,19,420.75,420.75,419.75,420.25,241
20180301|2017-12-19 12:30,19,420.5,421.75,420.25,421,884
20180301|2017-12-19 13:00,19,421.25,421.25,419.75,419.75,1312
20180301|2017-12-19 19:00,20,420,420.75,419.75,420.5,188
20180301|2017-12-19 19:30,20,420.5,420.5,420.5,420.5,3
20180301|2017-12-19 20:00,20,420.5,420.5,420,420,82
20180301|2017-12-19 20:30,20,419.75,420,419.75,420,42
20180301|2017-12-19 21:00,20,420,420.25,419.75,419.75,146
20180301|2017-12-19 21:30,20,419.75,419.75,419.5,419.5,60
20180301|2017-12-19 22:00,20,419.5,419.5,418.75,418.75,58
20180301|2017-12-19 22:30,20,419,419,419,419,11
20180301|2017-12-19 23:00,20,419,419,419,419,43
20180301|2017-12-19 23:30,20,419,419.25,419,419.25,17
20180301|2017-12-20 00:00,20,419,419,419,419,3
20180301|2017-12-20 00:30,20,418.75,418.75,418.5,418.5,48
20180301|2017-12-20 01:00,20,418.5,418.75,418.5,418.75,7
20180301|2017-12-20 01:30,20,419,419,418.75,418.75,19
20180301|2017-12-20 02:00,20,418.75,419,418.5,419,23
20180301|2017-12-20 02:30,20,418.75,418.75,418.5,418.5,52
20180301|2017-12-20 03:00,20,418.25,418.5,417.5,418.5,192
20180301|2017-12-20 03:30,20,418.5,418.5,417.75,417.75,43
20180301|2017-12-20 04:00,20,417.75,418,417.75,418,82
20180301|2017-12-20 04:30,20,418,418,417.75,417.75,36
20180301|2017-12-20 05:00,20,417.75,418.5,417.75,418.5,34
20180301|2017-12-20 05:30,20,418.5,418.5,418.5,418.5,8
20180301|2017-12-20 06:00,20,417.75,418,417.75,417.75,12
20180301|2017-12-20 06:30,20,418,418.75,418,418.25,154
20180301|2017-12-20 07:00,20,418.5,418.5,418.25,418.5,9
20180301|2017-12-20 07:30,20,418.5,418.5,418.25,418.5,32
20180301|2017-12-20 08:30,20,418.25,419.75,416,419.25,2659
20180301|2017-12-20 09:00,20,419,422,418.75,421.75,1471
20180301|2017-12-20 09:30,20,421.75,423,421.5,422,1916
20180301|2017-12-20 10:00,20,422.25,422.75,421.25,422.25,943
20180301|2017-12-20 10:30,20,422.25,424,422,422,1615
20180301|2017-12-20 11:00,20,422,423.25,421.5,422.75,530
20180301|2017-12-20 11:30,20,423,423.5,422.75,422.75,568
20180301|2017-12-20 12:00,20,422.75,422.75,421,421.5,565
20180301|2017-12-20 12:30,20,421.75,422.25,421,421.25,295
20180301|2017-12-20 13:00,20,421.25,423,420.75,422.75,1653
20180301|2017-12-20 19:00,21,422,423,422,422.75,472
20180301|2017-12-20 19:30,21,422.75,423.25,422.75,423.25,187
20180301|2017-12-20 20:00,21,423.25,423.75,423.25,423.75,18
20180301|2017-12-20 20:30,21,423.5,423.5,423.25,423.25,14
20180301|2017-12-20 21:00,21,423,423.25,422.75,422.75,9
20180301|2017-12-20 23:30,21,423,423,423,423,33
20180301|2017-12-21 00:00,21,423,423,423,423,7
20180301|2017-12-21 00:30,21,423,423,422.75,422.75,22
20180301|2017-12-21 01:30,21,423,423,422.75,422.75,4
20180301|2017-12-21 02:00,21,422.75,423.25,422.75,423.25,10
20180301|2017-12-21 02:30,21,423,423,423,423,13
20180301|2017-12-21 03:00,21,422.75,422.75,422.75,422.75,78
20180301|2017-12-21 03:30,21,422.75,423,422.5,422.5,57
20180301|2017-12-21 04:00,21,422.5,422.5,422.5,422.5,19
20180301|2017-12-21 04:30,21,422.5,423,422.5,423,50
20180301|2017-12-21 05:00,21,423,423,423,423,14
20180301|2017-12-21 05:30,21,422.75,422.75,422.75,422.75,38
20180301|2017-12-21 06:00,21,422.75,422.75,421.75,421.75,44
20180301|2017-12-21 06:30,21,421.5,421.5,421,421,32
20180301|2017-12-21 07:00,21,421,421,420.75,420.75,45
20180301|2017-12-21 07:30,21,421,423,420.75,422.75,134
20180301|2017-12-21 08:30,21,423,423.25,420.5,423,2339
20180301|2017-12-21 09:00,21,422.75,425.5,422.25,425,1985
20180301|2017-12-21 09:30,21,424.75,425.25,423.25,423.75,1270
20180301|2017-12-21 10:00,21,423.75,424.25,423.5,424,655
20180301|2017-12-21 10:30,21,423.75,424.5,423.5,424,586
20180301|2017-12-21 11:00,21,424,424.25,423,424,605
20180301|2017-12-21 11:30,21,424.25,424.5,423.5,424,428
20180301|2017-12-21 12:00,21,424,424.5,423.75,424.25,215
20180301|2017-12-21 12:30,21,424.25,424.5,424,424.25,255
20180301|2017-12-21 13:00,21,424.25,424.5,423.5,424.25,808
20180301|2017-12-21 19:00,22,424.5,424.5,424.25,424.25,72
20180301|2017-12-21 19:30,22,424.75,424.75,424.25,424.25,18
20180301|2017-12-21 20:00,22,424,424,423.75,423.75,18
20180301|2017-12-21 20:30,22,423.5,423.75,423.5,423.75,2
20180301|2017-12-21 22:00,22,424,424,424,424,1
20180301|2017-12-21 22:30,22,424,424,424,424,5
20180301|2017-12-21 23:00,22,424.25,425,424.25,425,184
20180301|2017-12-22 00:00,22,424.75,424.75,424.75,424.75,6
20180301|2017-12-22 00:30,22,424.5,424.5,424.5,424.5,4
20180301|2017-12-22 01:00,22,424.5,424.5,422.75,422.75,190
20180301|2017-12-22 01:30,22,422.75,422.75,422.75,422.75,5
20180301|2017-12-22 02:00,22,422.75,423.25,422.75,423.25,13
20180301|2017-12-22 02:30,22,423.5,423.5,423,423,20
20180301|2017-12-22 03:00,22,423,424.5,422.75,423.75,292
20180301|2017-12-22 03:30,22,423.75,424.25,423.75,424.25,74
20180301|2017-12-22 04:00,22,424.25,424.75,424.25,424.5,13
20180301|2017-12-22 04:30,22,424.5,424.75,424.5,424.75,28
20180301|2017-12-22 05:00,22,424.5,424.5,424.25,424.5,9
20180301|2017-12-22 05:30,22,424.25,424.75,424.25,424.75,19
20180301|2017-12-22 06:00,22,424.5,424.5,424.5,424.5,42
20180301|2017-12-22 06:30,22,424.5,425,424.5,424.75,37
20180301|2017-12-22 07:00,22,424.5,425,424.25,424.5,43
20180301|2017-12-22 07:30,22,424.75,424.75,424.5,424.75,20
20180301|2017-12-22 08:30,22,424.25,426,423.25,425.5,1600
20180301|2017-12-22 09:00,22,425.5,426,424.75,425.25,1018
20180301|2017-12-22 09:30,22,425.25,425.5,422.75,423.25,1175
20180301|2017-12-22 10:00,22,423.25,424.25,422.5,422.75,969
20180301|2017-12-22 10:30,22,422.5,423.25,421.5,422,1111
20180301|2017-12-22 11:00,22,422,422.5,421.25,422.25,946
20180301|2017-12-22 11:30,22,422.25,423.25,421.75,422.75,1718
20180301|2017-12-22 12:00,22,422.5,422.75,422.25,422.75,262
20180301|2017-12-26 08:30,26,422.5,424,422,422.75,1918
20180301|2017-12-26 09:00,26,422.75,424.75,420.5,421.25,1338
20180301|2017-12-26 09:30,26,421.25,421.25,418.75,419,1259
20180301|2017-12-26 10:00,26,419,420.5,418.75,420.5,631
20180301|2017-12-26 10:30,26,420.25,421.25,419,419.25,558
20180301|2017-12-26 11:00,26,419.5,419.75,417.25,418,1025
20180301|2017-12-26 11:30,26,418,419.25,418,418.25,574
20180301|2017-12-26 12:00,26,418.25,418.75,418,418.25,438
20180301|2017-12-26 12:30,26,418.25,420.5,418,420.25,657
20180301|2017-12-26 13:00,26,420.25,421,419.25,419.5,1090
20180301|2017-12-26 19:00,27,419.5,420,418.25,420,235
20180301|2017-12-26 19:30,27,420.25,420.5,420,420,106
20180301|2017-12-26 20:00,27,420.25,420.75,420.25,420.75,45
20180301|2017-12-26 20:30,27,420.75,421,420.75,421,11
20180301|2017-12-26 21:00,27,421,421.25,421,421.25,21
20180301|2017-12-26 21:30,27,421,421,421,421,66
20180301|2017-12-26 22:00,27,421,421,421,421,10
20180301|2017-12-26 22:30,27,421,421.25,421,421,20
20180301|2017-12-26 23:00,27,420.75,420.75,420.75,420.75,30
20180301|2017-12-26 23:30,27,420.75,421,420.75,421,9
20180301|2017-12-27 00:00,27,421.25,421.25,420.75,421,116
20180301|2017-12-27 00:30,27,421,421,420.5,420.5,35
20180301|2017-12-27 01:30,27,420.5,420.5,420.5,420.5,7
20180301|2017-12-27 02:00,27,420.25,420.25,420,420.25,11
20180301|2017-12-27 02:30,27,420,420.25,420,420.25,41
20180301|2017-12-27 03:00,27,419.75,419.75,419.5,419.5,9
20180301|2017-12-27 03:30,27,419.5,419.5,419.25,419.25,13
20180301|2017-12-27 04:00,27,419.5,419.5,419.5,419.5,9
20180301|2017-12-27 04:30,27,419.75,420,419.75,420,12
20180301|2017-12-27 05:00,27,420,420,419.75,419.75,2
20180301|2017-12-27 05:30,27,419.75,419.75,419.5,419.5,10
20180301|2017-12-27 06:00,27,419.5,419.75,419.5,419.75,17
20180301|2017-12-27 06:30,27,419.75,419.75,419.75,419.75,9
20180301|2017-12-27 07:00,27,420,420.25,419.75,420,15
20180301|2017-12-27 07:30,27,420,420,419.5,419.5,20
20180301|2017-12-27 08:30,27,421,423,420.5,422.25,1862
20180301|2017-12-27 09:00,27,422,423.5,421.5,422.75,1332
20180301|2017-12-27 09:30,27,422.75,423.5,421.75,422,1141
20180301|2017-12-27 10:00,27,422,423.75,421.75,423,600
20180301|2017-12-27 10:30,27,423.25,424,422.75,423.5,687
20180301|2017-12-27 11:00,27,423.5,423.75,422.75,423.5,636
20180301|2017-12-27 11:30,27,423.75,426.5,423.25,426.25,1735
20180301|2017-12-27 12:00,27,426.25,426.25,425.25,425.25,896
20180301|2017-12-27 12:30,27,425.25,426,424.75,424.75,1252
20180301|2017-12-27 13:00,27,424.75,425.75,424.25,425,1247
20180301|2017-12-27 19:00,28,425,425.25,424.25,425.25,193
20180301|2017-12-27 19:30,28,425.25,425.25,425.25,425.25,16
20180301|2017-12-27 20:00,28,425.25,426,425.25,425.5,160
20180301|2017-12-27 20:30,28,425.75,425.75,425.75,425.75,6
20180301|2017-12-27 21:00,28,425.75,426,425.75,426,35
20180301|2017-12-27 21:30,28,425.75,426,425.75,426,40
20180301|2017-12-27 22:00,28,426,426,426,426,21
20180301|2017-12-27 22:30,28,426,426,426,426,10
20180301|2017-12-27 23:30,28,426,426,426,426,1
20180301|2017-12-28 00:00,28,426,426,425.75,425.75,26
20180301|2017-12-28 00:30,28,425.5,425.5,425.5,425.5,3
20180301|2017-12-28 01:00,28,425.25,425.25,425.25,425.25,7
20180301|2017-12-28 01:30,28,425.25,425.25,425,425,18
20180301|2017-12-28 02:00,28,424.75,424.75,424.5,424.5,64
20180301|2017-12-28 02:30,28,424.5,424.5,424,424,38
20180301|2017-12-28 03:00,28,424.25,424.25,424,424,51
20180301|2017-12-28 03:30,28,424,424,424,424,1
20180301|2017-12-28 04:00,28,423.75,423.75,423.5,423.5,69
20180301|2017-12-28 04:30,28,423.75,423.75,423.5,423.5,16
20180301|2017-12-28 05:00,28,423.5,423.5,423.5,423.5,8
20180301|2017-12-28 05:30,28,423.75,423.75,423.75,423.75,5
20180301|2017-12-28 06:00,28,423.5,423.75,423.5,423.75,13
20180301|2017-12-28 06:30,28,423.5,423.5,423.5,423.5,35
20180301|2017-12-28 07:00,28,423.5,423.75,423.5,423.75,45
20180301|2017-12-28 07:30,28,423.5,424.5,423.5,424.25,55
20180301|2017-12-28 08:30,28,425,425.25,423.75,424.75,1254
20180301|2017-12-28 09:00,28,424.75,426.25,424.75,425.5,1540
20180301|2017-12-28 09:30,28,425.5,425.75,423.75,424,874
20180301|2017-12-28 10:00,28,424,425.25,423.75,424.5,636
20180301|2017-12-28 10:30,28,424.5,425,424,424.25,435
20180301|2017-12-28 11:00,28,424.25,427,424,426.25,1601
20180301|2017-12-28 11:30,28,426.25,426.25,425,426,637
20180301|2017-12-28 12:00,28,426,426.25,425.5,425.75,360
20180301|2017-12-28 12:30,28,426,426.75,425.5,426.75,309
20180301|2017-12-28 13:00,28,426.75,427,426,426.25,980
20180301|2017-12-28 19:00,29,426,426.25,425.5,426,218
20180301|2017-12-28 19:30,29,426.25,426.25,426.25,426.25,22
20180301|2017-12-28 20:00,29,426,426,426,426,7
20180301|2017-12-28 20:30,29,426,426,426,426,2
20180301|2017-12-28 21:00,29,426.25,426.25,426,426,13
20180301|2017-12-28 21:30,29,426,426,425.75,425.75,14
20180301|2017-12-28 22:00,29,425.75,426,425.75,426,21
20180301|2017-12-28 23:00,29,425.5,425.5,425.5,425.5,3
20180301|2017-12-28 23:30,29,425.5,425.5,425.5,425.5,9
20180301|2017-12-29 00:30,29,425.5,425.5,425,425.5,15
20180301|2017-12-29 01:00,29,425.5,425.5,425.5,425.5,1
20180301|2017-12-29 01:30,29,425.5,425.5,425.5,425.5,19
20180301|2017-12-29 02:00,29,425.5,426.25,425.5,426.25,52
20180301|2017-12-29 02:30,29,425.75,425.75,425.25,425.25,38
20180301|2017-12-29 03:00,29,425.75,425.75,425.75,425.75,3
20180301|2017-12-29 03:30,29,425.5,426.25,425.5,426.25,26
20180301|2017-12-29 04:30,29,426.25,426.25,426.25,426.25,7
20180301|2017-12-29 05:00,29,426.25,426.25,426.25,426.25,9
20180301|2017-12-29 05:30,29,426.25,426.25,426.25,426.25,3
20180301|2017-12-29 06:00,29,426,426.25,425.75,426.25,13
20180301|2017-12-29 06:30,29,426.5,426.5,425.5,425.5,15
20180301|2017-12-29 07:00,29,425.75,426.5,425.75,426.5,62
20180301|2017-12-29 07:30,29,426.5,426.75,426.5,426.75,19
20180301|2017-12-29 08:30,29,426.5,427,424.25,424.75,2279
20180301|2017-12-29 09:00,29,424.75,425,423.75,424.5,1018
20180301|2017-12-29 09:30,29,424.25,425,423.75,424.5,615
20180301|2017-12-29 10:00,29,424.25,425.5,424.25,424.75,553
20180301|2017-12-29 10:30,29,424.75,426,424.75,425.75,813
20180301|2017-12-29 11:00,29,426,426.5,425.75,426.25,886
20180301|2017-12-29 11:30,29,426.25,427.75,426.25,427.5,1058
20180301|2017-12-29 12:00,29,427.5,427.75,426.25,426.25,767
20180301|2017-12-29 12:30,29,426.25,428,426,427.75,1076
20180301|2017-12-29 13:00,29,427.75,428,426.5,427.5,2419
20180301|2018-01-02 08:30,2,429.25,435,429,434,8283
20180301|2018-01-02 09:00,2,434,435.75,433.75,435.25,2808
20180301|2018-01-02 09:30,2,435.5,436.5,434.25,434.5,1829
20180301|2018-01-02 10:00,2,434.5,436.75,434.5,435.75,2076
20180301|2018-01-02 10:30,2,435.75,436.5,435,435.5,1879
20180301|2018-01-02 11:00,2,435.75,435.75,433.25,434.5,1045
20180301|2018-01-02 11:30,2,434.5,435.75,434.25,435.5,898
20180301|2018-01-02 12:00,2,435.5,435.75,434.25,435,606
20180301|2018-01-02 12:30,2,435,435.25,433.75,433.75,612
20180301|2018-01-02 13:00,2,434,436,433,435.5,2418
20180301|2018-01-02 19:00,3,435.5,437,435.5,436.5,1438
20180301|2018-01-02 19:30,3,436.5,437,436,436.75,106
20180301|2018-01-02 20:00,3,437,437.5,436.75,437,227
20180301|2018-01-02 20:30,3,437,437.25,436.75,437,41
20180301|2018-01-02 21:00,3,436.75,437,436.75,436.75,21
20180301|2018-01-02 21:30,3,436.75,437,436.5,436.5,6
20180301|2018-01-02 22:00,3,436.5,436.5,436.25,436.5,17
20180301|2018-01-02 22:30,3,437,437,437,437,24
20180301|2018-01-02 23:00,3,437,437.25,437,437.25,4
20180301|2018-01-02 23:30,3,437.25,437.25,437,437.25,26
20180301|2018-01-03 00:00,3,437.5,437.75,437.5,437.75,47
20180301|2018-01-03 00:30,3,437.5,437.75,437.25,437.5,72
20180301|2018-01-03 01:00,3,437.5,437.75,437.5,437.5,111
20180301|2018-01-03 01:30,3,437.75,437.75,437.75,437.75,13
20180301|2018-01-03 02:00,3,437.75,438,437.5,438,70
20180301|2018-01-03 02:30,3,438,438.25,437.75,438,209
20180301|2018-01-03 03:00,3,438,438.5,438,438.5,56
20180301|2018-01-03 03:30,3,438.5,438.75,438.25,438.75,82
20180301|2018-01-03 04:00,3,438.5,439,438.5,438.75,151
20180301|2018-01-03 04:30,3,438.75,439,438.75,439,159
20180301|2018-01-03 05:00,3,438.75,439,438.75,439,34
20180301|2018-01-03 05:30,3,438.5,438.75,438.5,438.75,15
20180301|2018-01-03 06:00,3,438.75,438.75,438.75,438.75,150
20180301|2018-01-03 06:30,3,438.75,438.75,438.25,438.5,103
20180301|2018-01-03 07:00,3,438.5,438.75,438.25,438.5,61
20180301|2018-01-03 07:30,3,438.25,438.5,438.25,438.25,45
20180301|2018-01-03 08:30,3,438.25,441.5,435.5,436.5,7215
20180301|2018-01-03 09:00,3,436.75,438.75,436.25,438.25,1242
20180301|2018-01-03 09:30,3,438.25,439.75,438.25,439,1964
20180301|2018-01-03 10:00,3,439,440,438.75,438.75,1543
20180301|2018-01-03 10:30,3,439,439.75,438.75,439.5,729
20180301|2018-01-03 11:00,3,439.5,440.5,439,440.5,2171
20180301|2018-01-03 11:30,3,440.25,441,440.25,440.75,1958
20180301|2018-01-03 12:00,3,440.75,441.25,440.5,441.25,1469
20180301|2018-01-03 12:30,3,441.25,441.5,440,440.5,1864
20180301|2018-01-03 13:00,3,440.5,442,440,440,3136
20180301|2018-01-03 19:00,4,441.5,441.75,440,440.5,674
20180301|2018-01-03 19:30,4,440.75,440.75,440,440,35
20180301|2018-01-03 20:00,4,440,440,439.75,439.75,25
20180301|2018-01-03 20:30,4,439.75,439.75,439.5,439.75,117
20180301|2018-01-03 21:00,4,439.5,439.75,439.5,439.75,60
20180301|2018-01-03 21:30,4,439.75,439.75,439.75,439.75,14
20180301|2018-01-03 22:00,4,439.75,439.75,439.75,439.75,4
20180301|2018-01-03 22:30,4,439.5,439.75,439.5,439.75,4
20180301|2018-01-04 00:00,4,439.5,439.75,439.5,439.75,25
20180301|2018-01-04 00:30,4,439.5,439.5,439.5,439.5,24
20180301|2018-01-04 01:00,4,439.5,439.5,439.5,439.5,74
20180301|2018-01-04 01:30,4,439.5,439.5,439.5,439.5,47
20180301|2018-01-04 02:00,4,439.25,440,439.25,439.75,47
20180301|2018-01-04 02:30,4,439.5,439.75,439.5,439.5,33
20180301|2018-01-04 03:00,4,439.25,439.5,439.25,439.5,68
20180301|2018-01-04 03:30,4,439.5,439.5,439,439,25
20180301|2018-01-04 04:00,4,439.5,439.5,439.5,439.5,7
20180301|2018-01-04 04:30,4,439.25,439.5,439.25,439.5,143
20180301|2018-01-04 05:00,4,439.25,439.25,439.25,439.25,10
20180301|2018-01-04 05:30,4,439.25,439.75,439.25,439.25,105
20180301|2018-01-04 06:00,4,439.5,439.75,438.75,438.75,209
20180301|2018-01-04 06:30,4,439,439,438.75,439,128
20180301|2018-01-04 07:00,4,439.25,439.25,438.25,438.25,182
20180301|2018-01-04 07:30,4,438,438.5,438,438.25,108
20180301|2018-01-04 08:30,4,438.5,438.5,436,437.75,3756
20180301|2018-01-04 09:00,4,437.75,438.75,437.25,437.25,1201
20180301|2018-01-04 09:30,4,437.25,439.75,437,439.25,2030
20180301|2018-01-04 10:00,4,439.25,440.25,439,439.75,1295
20180301|2018-01-04 10:30,4,439.75,440.75,439.75,440.25,1855
20180301|2018-01-04 11:00,4,440.25,441,439.25,441,1314
20180301|2018-01-04 11:30,4,441,441.5,440.5,441.5,1483
20180301|2018-01-04 12:00,4,441.25,441.5,440.5,441.25,899
20180301|2018-01-04 12:30,4,441.25,441.5,440.75,441.25,1207
20180301|2018-01-04 13:00,4,441.5,441.75,439,439,1711
20180301|2018-01-04 19:00,5,439.25,439.25,438.25,439,347
20180301|2018-01-04 19:30,5,438.75,439.25,438.75,439.25,21
20180301|2018-01-04 20:00,5,439,439.25,439,439,34
20180301|2018-01-04 20:30,5,439,439,438.75,438.75,23
20180301|2018-01-04 21:00,5,439,439,439,439,16
20180301|2018-01-04 21:30,5,438.75,439,438.75,439,4
20180301|2018-01-04 22:00,5,439,439,439,439,1
20180301|2018-01-04 22:30,5,439,439,438.75,438.75,6
20180301|2018-01-04 23:00,5,438.75,438.75,438.75,438.75,1
20180301|2018-01-04 23:30,5,438.75,438.75,438.75,438.75,29
20180301|2018-01-05 00:00,5,438.75,438.75,438.75,438.75,2
20180301|2018-01-05 00:30,5,438.75,438.75,438.75,438.75,4
20180301|2018-01-05 01:00,5,438.5,438.75,438.5,438.75,8
20180301|2018-01-05 01:30,5,438.75,438.75,438.25,438.75,43
20180301|2018-01-05 02:00,5,438.5,438.75,438,438.5,162
20180301|2018-01-05 02:30,5,438.5,438.5,438.5,438.5,119
20180301|2018-01-05 03:00,5,438.5,438.5,438.5,438.5,22
20180301|2018-01-05 03:30,5,438.5,438.75,438.5,438.75,106
20180301|2018-01-05 04:00,5,439,439.25,439,439.25,25
20180301|2018-01-05 04:30,5,439.25,439.5,439,439.5,80
20180301|2018-01-05 05:00,5,439.75,439.75,439.75,439.75,65
20180301|2018-01-05 05:30,5,439.75,439.75,439,439,76
20180301|2018-01-05 06:00,5,439.25,439.25,439,439.25,49
20180301|2018-01-05 06:30,5,439.25,439.25,438.5,438.5,42
20180301|2018-01-05 07:00,5,438.5,438.5,438,438.25,70
20180301|2018-01-05 07:30,5,438,438,436.5,436.75,739
20180301|2018-01-05 08:30,5,436.5,437.25,433.75,436,4196
20180301|2018-01-05 09:00,5,436,436.75,435.25,435.25,1448
20180301|2018-01-05 09:30,5,435.5,437.25,435.25,436.25,1491
20180301|2018-01-05 10:00,5,436.25,436.25,434.75,435,843
20180301|2018-01-05 10:30,5,434.75,435.5,434.25,435.25,760
20180301|2018-01-05 11:00,5,435.25,437,435.25,436.25,749
20180301|2018-01-05 11:30,5,436.5,437.5,436.5,437.25,778
20180301|2018-01-05 12:00,5,437.25,437.5,436.25,437,473
20180301|2018-01-05 12:30,5,437,437.25,436.5,437,646
20180301|2018-01-05 13:00,5,437,438,437,438,1530
20180301|2018-01-07 19:00,8,437.5,437.5,435.5,436.25,448
20180301|2018-01-07 19:30,8,436.5,436.75,435.75,436.25,188
20180301|2018-01-07 20:00,8,436.25,436.25,436.25,436.25,26
20180301|2018-01-07 20:30,8,436.25,436.25,436,436,4
20180301|2018-01-07 21:00,8,436,436,436,436,2
20180301|2018-01-07 21:30,8,436,436,436,436,2
20180301|2018-01-07 22:00,8,435.75,435.75,435.75,435.75,2
20180301|2018-01-07 23:00,8,435.75,435.75,435,435,32
20180301|2018-01-07 23:30,8,434.75,435,434.5,435,10
20180301|2018-01-08 00:00,8,434.75,434.75,434.75,434.75,7
20180301|2018-01-08 00:30,8,434.75,434.75,434.75,434.75,1
20180301|2018-01-08 01:00,8,434.75,434.75,434.5,434.5,72
20180301|2018-01-08 01:30,8,434.25,434.25,434.25,434.25,13
20180301|2018-01-08 02:00,8,434.25,434.25,434.25,434.25,20
20180301|2018-01-08 02:30,8,434,434,432.5,433,311
20180301|2018-01-08 03:00,8,432.75,433,432.75,432.75,21
20180301|2018-01-08 03:30,8,433,433.5,432.75,433.5,83
20180301|2018-01-08 04:00,8,433.5,433.5,433,433.25,56
20180301|2018-01-08 04:30,8,433.25,434,433.25,434,71
20180301|2018-01-08 05:00,8,433.75,434,433.75,434,7
20180301|2018-01-08 05:30,8,433.5,433.75,433.5,433.75,7
20180301|2018-01-08 06:00,8,433.5,434,433.25,433.5,35
20180301|2018-01-08 06:30,8,433.5,433.75,433.5,433.5,59
20180301|2018-01-08 07:00,8,433.5,433.5,432,432,290
20180301|2018-01-08 07:30,8,432.25,433.25,431.75,433,419
20180301|2018-01-08 08:30,8,433,435,431.25,432.75,3012
20180301|2018-01-08 09:00,8,433,433,431.25,432,1901
20180301|2018-01-08 09:30,8,431.75,434,431.5,433.75,1634
20180301|2018-01-08 10:00,8,433.5,437,433.5,435.75,1559
20180301|2018-01-08 10:30,8,435.5,437.5,434.75,437.25,1345
20180301|2018-01-08 11:00,8,437.25,437.5,435,435,1088
20180301|2018-01-08 11:30,8,435.25,435.5,432.75,433,1576
20180301|2018-01-08 12:00,8,433,434.25,432.75,433.75,660
20180301|2018-01-08 12:30,8,433.75,434.5,433.75,434.25,673
20180301|2018-01-08 13:00,8,434.25,436.25,432.25,432.5,3380
20180301|2018-01-08 19:00,9,433.25,434,432.75,432.75,211
20180301|2018-01-08 19:30,9,433,433.25,432.75,433,74
20180301|2018-01-08 20:00,9,433,433.25,433,433.25,32
20180301|2018-01-08 20:30,9,433.25,433.5,433,433.25,47
20180301|2018-01-08 21:00,9,433.25,433.25,433.25,433.25,1
20180301|2018-01-08 22:30,9,433.25,433.25,433.25,433.25,1
20180301|2018-01-08 23:00,9,433.25,433.25,433,433,5
20180301|2018-01-09 01:00,9,433.5,433.5,433.5,433.5,4
20180301|2018-01-09 01:30,9,433.75,434,433.75,434,45
20180301|2018-01-09 02:00,9,433.75,433.75,433.25,433.25,3
20180301|2018-01-09 02:30,9,433.25,433.25,432.75,432.75,37
20180301|2018-01-09 03:00,9,433,433.25,433,433,25
20180301|2018-01-09 03:30,9,433,433,432.75,432.75,22
20180301|2018-01-09 04:00,9,432.75,432.75,432.75,432.75,8
20180301|2018-01-09 04:30,9,432.75,432.75,432.5,432.5,10
20180301|2018-01-09 05:00,9,432.75,433.25,432.75,433.25,123
20180301|2018-01-09 05:30,9,433.25,433.25,433.25,433.25,5
20180301|2018-01-09 06:00,9,433.25,433.5,433.25,433.5,25
20180301|2018-01-09 06:30,9,433.25,433.75,433.25,433.25,137
20180301|2018-01-09 07:00,9,433.25,433.25,432.75,432.75,84
20180301|2018-01-09 07:30,9,432.5,432.75,432.25,432.25,92
20180301|2018-01-09 08:30,9,432.5,435,431.75,434,3131
20180301|2018-01-09 09:00,9,434,436.25,434,436,1534
20180301|2018-01-09 09:30,9,436,436.25,435.25,435.75,1032
20180301|2018-01-09 10:00,9,435.75,437.5,435.5,437,1188
20180301|2018-01-09 10:30,9,437,438.25,436.75,437.25,1664
20180301|2018-01-09 11:00,9,437.25,438,436.75,437.5,1086
20180301|2018-01-09 11:30,9,437.75,439,437.75,438.25,1429
20180301|2018-01-09 12:00,9,438.25,439.25,437.5,437.75,1566
20180301|2018-01-09 12:30,9,438,439.75,437.75,438.5,1995
20180301|2018-01-09 13:00,9,438.5,439.25,437.5,438.5,2991
20180301|2018-01-09 19:00,10,439,440,438.75,439.25,536
20180301|2018-01-09 19:30,10,439.25,439.25,439,439,31
20180301|2018-01-09 20:00,10,439.25,439.5,439.25,439.25,23
20180301|2018-01-09 20:30,10,439.5,439.5,439.5,439.5,17
20180301|2018-01-09 21:00,10,439.5,439.5,439.5,439.5,3
20180301|2018-01-09 21:30,10,439.5,439.75,439.5,439.5,114
20180301|2018-01-09 22:00,10,439.5,439.5,439.5,439.5,9
20180301|2018-01-09 22:30,10,439.75,439.75,439.5,439.75,6
20180301|2018-01-09 23:00,10,439.75,439.75,439.75,439.75,19
20180301|2018-01-09 23:30,10,439.75,439.75,439.5,439.5,19
20180301|2018-01-10 00:00,10,439.5,439.75,439.5,439.75,29
20180301|2018-01-10 00:30,10,439.5,439.5,439,439.5,37
20180301|2018-01-10 01:00,10,439.25,439.25,439.25,439.25,1
20180301|2018-01-10 01:30,10,439.25,439.25,439,439.25,37
20180301|2018-01-10 02:00,10,439.25,439.25,438.75,438.75,38
20180301|2018-01-10 02:30,10,438.5,438.5,438.5,438.5,16
20180301|2018-01-10 03:00,10,438.5,438.5,438.25,438.25,89
20180301|2018-01-10 03:30,10,438.5,438.5,438.5,438.5,4
20180301|2018-01-10 04:00,10,438.5,438.75,438.5,438.75,4
20180301|2018-01-10 04:30,10,439,439,439,439,1
20180301|2018-01-10 05:00,10,439.25,440,439.25,440,34
20180301|2018-01-10 05:30,10,440,440.5,440,440,100
20180301|2018-01-10 06:00,10,440,440,439.75,439.75,7
20180301|2018-01-10 06:30,10,439.75,439.75,439.5,439.75,81
20180301|2018-01-10 07:00,10,439.75,440,439.75,440,56
20180301|2018-01-10 07:30,10,440.25,440.25,440,440.25,11
20180301|2018-01-10 08:30,10,439.75,440.25,438.5,439.25,3512
20180301|2018-01-10 09:00,10,439.25,440,439,440,1790
20180301|2018-01-10 09:30,10,440,441,439.75,440.5,1728
20180301|2018-01-10 10:00,10,440.25,440.75,439.75,440.75,1047
20180301|2018-01-10 10:30,10,440.75,441,439.25,440.25,1136
20180301|2018-01-10 11:00,10,440.25,440.5,438,438.5,1538
20180301|2018-01-10 11:30,10,438.5,439.25,438.25,439,1037
20180301|2018-01-10 12:00,10,439.25,439.75,437.25,438.25,1076
20180301|2018-01-10 12:30,10,438,439.5,437.75,439.5,1040
20180301|2018-01-10 13:00,10,439.5,440.75,439.5,440.5,2641
20180301|2018-01-10 19:00,11,440.25,440.5,439.5,440,181
20180301|2018-01-10 19:30,11,439.75,439.75,439.25,439.75,42
20180301|2018-01-10 20:00,11,439.75,439.75,439.5,439.5,28
20180301|2018-01-10 20:30,11,439.5,440.25,439.5,439.75,73
20180301|2018-01-10 21:00,11,439.75,440,439.5,439.75,162
20180301|2018-01-10 21:30,11,439.75,440,439.75,439.75,27
20180301|2018-01-10 22:30,11,439.5,439.5,439.5,439.5,19
20180301|2018-01-10 23:00,11,439.5,439.5,439.5,439.5,27
20180301|2018-01-11 00:00,11,439.5,439.75,439.5,439.75,10
20180301|2018-01-11 00:30,11,439.75,439.75,439.5,439.5,33
20180301|2018-01-11 01:00,11,439.75,439.75,439.5,439.75,16
20180301|2018-01-11 01:30,11,439.75,439.75,439.5,439.5,7
20180301|2018-01-11 02:00,11,439.5,439.75,439.5,439.75,26
20180301|2018-01-11 02:30,11,439.5,439.5,439.5,439.5,7
20180301|2018-01-11 03:00,11,439.5,439.75,438.75,438.75,52
20180301|2018-01-11 03:30,11,438.75,439.25,438.75,439,237
20180301|2018-01-11 04:00,11,438.75,439.5,438.75,439.5,63
20180301|2018-01-11 04:30,11,439.5,439.75,439.5,439.75,3
20180301|2018-01-11 05:00,11,440,440,440,440,63
20180301|2018-01-11 05:30,11,440,440,439.25,439.25,59
20180301|2018-01-11 06:00,11,439,439.5,439,439.5,76
20180301|2018-01-11 06:30,11,439.5,439.75,439,439.25,95
20180301|2018-01-11 07:00,11,439,439.25,438,438.5,108
20180301|2018-01-11 07:30,11,438.5,438.5,436.75,437.75,382
20180301|2018-01-11 08:30,11,437.75,438.25,435.5,437,3097
20180301|2018-01-11 09:00,11,437.25,438,436.5,436.5,1342
20180301|2018-01-11 09:30,11,436.5,437.25,436,437.25,877
20180301|2018-01-11 10:00,11,437.25,437.75,436.75,437.5,1107
20180301|2018-01-11 10:30,11,437.5,440.75,437.25,440,1949
20180301|2018-01-11 11:00,11,440.25,440.75,438.75,439.75,1164
20180301|2018-01-11 11:30,11,439.75,440.5,439.5,439.75,999
20180301|2018-01-11 12:00,11,440,440,439.25,439.5,470
20180301|2018-01-11 12:30,11,439.5,440.25,439.25,440,842
20180301|2018-01-11 13:00,11,440,441.25,439.75,440.75,2757
20180301|2018-01-11 19:00,12,440.25,440.25,439,439.75,284
20180301|2018-01-11 19:30,12,439.75,440,439.75,440,43
20180301|2018-01-11 20:00,12,440,440.25,439.75,440,68
20180301|2018-01-11 20:30,12,440,440.25,439.75,440.25,21
20180301|2018-01-11 21:00,12,440.25,440.25,440,440,35
20180301|2018-01-11 21:30,12,440,440,440,440,12
20180301|2018-01-11 22:00,12,440,440,439.75,439.75,19
20180301|2018-01-11 22:30,12,440,440.25,440,440,30
20180301|2018-01-11 23:30,12,440,440.25,440,440,47
20180301|2018-01-12 00:00,12,440,440,440,440,5
20180301|2018-01-12 00:30,12,440,440.25,440,440.25,11
20180301|2018-01-12 01:30,12,440.25,440.25,440.25,440.25,26
20180301|2018-01-12 02:00,12,440.25,440.25,440.25,440.25,35
20180301|2018-01-12 02:30,12,440.25,441,440.25,440.25,131
20180301|2018-01-12 03:00,12,440.25,441,440.25,440.75,108
20180301|2018-01-12 03:30,12,441,441,440.5,440.75,63
20180301|2018-01-12 04:00,12,440.5,441,440.5,440.75,90
20180301|2018-01-12 04:30,12,440.75,440.75,440.75,440.75,51
20180301|2018-01-12 05:00,12,440.5,440.5,440.5,440.5,19
20180301|2018-01-12 05:30,12,440.5,440.75,440.5,440.75,10
20180301|2018-01-12 06:00,12,440.75,440.75,440.5,440.75,20
20180301|2018-01-12 06:30,12,440.75,440.75,440.5,440.75,91
20180301|2018-01-12 07:00,12,441,441,440,440.25,248
20180301|2018-01-12 07:30,12,440.25,440.75,440.25,440.5,56
20180301|2018-01-12 08:30,12,440.25,441.75,438.75,440.5,3003
20180301|2018-01-12 09:00,12,440.75,442.5,440.5,442,1988
20180301|2018-01-12 09:30,12,442.25,443,440,441,2331
20180301|2018-01-12 10:00,12,440.75,441.75,440.5,441.75,792
20180301|2018-01-12 10:30,12,441.5,443,441.25,442.25,1839
20180301|2018-01-12 11:00,12,442.25,442.25,424,431,18476
20180301|2018-01-12 11:30,12,430.75,431.25,425.5,426.5,3847
20180301|2018-01-12 12:00,12,426.5,427.25,425.25,425.25,2079
20180301|2018-01-12 12:30,12,425.5,426.75,424,425.75,3064
20180301|2018-01-12 13:00,12,426,427,425.5,426.75,3899
20180301|2018-01-15 19:00,16,426.25,427.5,424.25,424.5,689
20180301|2018-01-15 19:30,16,424.5,424.5,423,423.75,371
20180301|2018-01-15 20:00,16,423.5,423.5,423,423,151
20180301|2018-01-15 20:30,16,423,423,422.5,422.5,207
20180301|2018-01-15 21:00,16,422.25,422.25,422,422.25,48
20180301|2018-01-15 21:30,16,422,422,421.75,421.75,44
20180301|2018-01-15 22:00,16,422,422,421.5,421.75,166
20180301|2018-01-15 22:30,16,421.75,421.75,421.75,421.75,23
20180301|2018-01-15 23:00,16,421.75,421.75,421.75,421.75,6
20180301|2018-01-15 23:30,16,421.5,422,421.5,422,20
20180301|2018-01-16 00:00,16,422,422,421.75,421.75,12
20180301|2018-01-16 00:30,16,422,422,421.75,421.75,21
20180301|2018-01-16 01:00,16,421.75,421.75,421.25,421.25,63
20180301|2018-01-16 01:30,16,421.5,421.5,421.25,421.25,108
20180301|2018-01-16 02:00,16,421.25,421.25,421,421,51
20180301|2018-01-16 02:30,16,421,421.25,421,421.25,16
20180301|2018-01-16 03:00,16,421.25,421.25,421,421,12
20180301|2018-01-16 03:30,16,421.5,421.5,421.5,421.5,5
20180301|2018-01-16 04:00,16,421.75,421.75,421.5,421.5,35
20180301|2018-01-16 05:00,16,421.75,422,421.5,422,84
20180301|2018-01-16 05:30,16,422,422,421.75,422,135
20180301|2018-01-16 06:00,16,422,422,421.75,421.75,38
20180301|2018-01-16 06:30,16,422,422.25,421.75,421.75,103
20180301|2018-01-16 07:00,16,421.75,421.75,421,421.75,571
20180301|2018-01-16 07:30,16,422,422,421.25,421.75,167
20180301|2018-01-16 08:30,16,422,423.5,421,423,4189
20180301|2018-01-16 09:00,16,422.75,423.5,422.25,422.5,1625
20180301|2018-01-16 09:30,16,422.5,423.25,422,422.5,1015
20180301|2018-01-16 10:00,16,422.75,423.25,421.5,421.75,1372
20180301|2018-01-16 10:30,16,421.75,422,420.5,421,2658
20180301|2018-01-16 11:00,16,421.25,423.5,420.75,422.75,1680
20180301|2018-01-16 11:30,16,422.75,424.5,422.5,424,1219
20180301|2018-01-16 12:00,16,424,425,424,425,974
20180301|2018-01-16 12:30,16,424.75,425.25,423.5,423.75,1039
20180301|2018-01-16 13:00,16,424,424.25,421.5,422,3500
20180301|2018-01-16 19:00,17,422.25,423,422,422.5,292
20180301|2018-01-16 19:30,17,422.25,422.75,422.25,422.75,15
20180301|2018-01-16 20:00,17,422.5,422.75,422.25,422.5,34
20180301|2018-01-16 20:30,17,422.5,422.5,422.5,422.5,7
20180301|2018-01-16 21:00,17,422.5,422.5,422,422,17
20180301|2018-01-16 21:30,17,422.25,422.25,422,422,7
20180301|2018-01-16 22:00,17,422.25,422.25,422.25,422.25,3
20180301|2018-01-16 22:30,17,422,422,422,422,21
20180301|2018-01-16 23:00,17,422,422.25,422,422.25,9
20180301|2018-01-16 23:30,17,422,422.25,422,422,15
20180301|2018-01-17 00:00,17,422.25,422.25,422.25,422.25,14
20180301|2018-01-17 00:30,17,422,422,422,422,16
20180301|2018-01-17 01:00,17,422,422,422,422,3
20180301|2018-01-17 01:30,17,422,422,422,422,21
20180301|2018-01-17 02:00,17,422,422,421.75,421.75,18
20180301|2018-01-17 02:30,17,421.75,422,421.75,421.75,42
20180301|2018-01-17 03:00,17,421.75,422.25,421.5,422.25,75
20180301|2018-01-17 03:30,17,422.25,422.25,421.75,422,129
20180301|2018-01-17 04:00,17,421.75,422,421.75,422,130
20180301|2018-01-17 04:30,17,422.25,422.25,422,422,33
20180301|2018-01-17 05:00,17,422,422.25,422,422.25,21
20180301|2018-01-17 05:30,17,422.25,423,422,423,158
20180301|2018-01-17 06:00,17,422.75,423,422.5,422.5,87
20180301|2018-01-17 06:30,17,422.75,422.75,422.75,422.75,30
20180301|2018-01-17 07:00,17,422.75,423,422.5,422.75,128
20180301|2018-01-17 07:30,17,422.75,423.25,422.75,423.25,71
20180301|2018-01-17 08:30,17,423,424.5,421,424,2558
20180301|2018-01-17 09:00,17,423.75,424.75,423.5,424,1029
20180301|2018-01-17 09:30,17,424,425.25,423.5,425,969
20180301|2018-01-17 10:00,17,425,426,424,424.75,1348
20180301|2018-01-17 10:30,17,424.75,425,423.5,424.5,933
20180301|2018-01-17 11:00,17,424.5,425.75,423.75,425.5,1108
20180301|2018-01-17 11:30,17,425.5,425.75,425,425.25,799
20180301|2018-01-17 12:00,17,425.5,426.25,425,426.25,969
20180301|2018-01-17 12:30,17,426.25,429.5,426.25,427.75,2160
20180301|2018-01-17 13:00,17,428,428.25,426.25,426.25,1822
20180301|2018-01-17 19:00,18,426.75,427.25,426.5,427,320
20180301|2018-01-17 19:30,18,427,427.25,427,427.25,25
20180301|2018-01-17 20:00,18,427.25,427.25,427,427,30
20180301|2018-01-17 20:30,18,427.25,427.25,427.25,427.25,7
20180301|2018-01-17 21:00,18,427.25,427.25,427.25,427.25,16
20180301|2018-01-17 21:30,18,427.5,427.5,427.5,427.5,9
20180301|2018-01-17 22:00,18,427.5,427.5,427.5,427.5,10
20180301|2018-01-17 22:30,18,427.25,427.25,427.25,427.25,1
20180301|2018-01-17 23:00,18,427.25,427.25,427.25,427.25,5
20180301|2018-01-17 23:30,18,427,427,427,427,8
20180301|2018-01-18 00:00,18,427.25,427.25,427,427.25,8
20180301|2018-01-18 01:00,18,427.5,427.5,427.5,427.5,13
20180301|2018-01-18 01:30,18,427.75,429,427.75,428.75,190
20180301|2018-01-18 02:00,18,428.5,428.5,428.5,428.5,5
20180301|2018-01-18 02:30,18,428.25,428.25,428,428.25,118
20180301|2018-01-18 03:00,18,428,428,428,428,2
20180301|2018-01-18 03:30,18,428,428.5,428,428.5,72
20180301|2018-01-18 04:00,18,428.75,429.25,428.25,428.25,230
20180301|2018-01-18 04:30,18,428.25,428.25,428.25,428.25,10
20180301|2018-01-18 05:00,18,428.5,428.5,428.25,428.5,14
20180301|2018-01-18 05:30,18,428.25,428.5,428.25,428.5,99
20180301|2018-01-18 06:00,18,428.75,429,428.75,429,15
20180301|2018-01-18 06:30,18,429,429,428.25,428.5,101
20180301|2018-01-18 07:00,18,428.5,428.5,428,428,32
20180301|2018-01-18 07:30,18,427.75,428.25,427.75,427.75,89
20180301|2018-01-18 08:30,18,428.25,430.75,428,428.25,3413
20180301|2018-01-18 09:00,18,428.5,430,426.5,427,1496
20180301|2018-01-18 09:30,18,427,427.75,426.75,427.5,702
20180301|2018-01-18 10:00,18,427.5,428.5,427.5,428.5,613
20180301|2018-01-18 10:30,18,428.5,429.5,428.5,428.75,851
20180301|2018-01-18 11:00,18,428.75,429.25,428.25,429,736
20180301|2018-01-18 11:30,18,429.25,429.5,428.25,428.5,687
20180301|2018-01-18 12:00,18,428.5,429.5,428.25,429,712
20180301|2018-01-18 12:30,18,429.25,429.75,429,429.25,972
20180301|2018-01-18 13:00,18,429.25,430,428.75,428.75,1245
20180301|2018-01-18 19:00,19,428.75,430.5,428.75,430.5,286
20180301|2018-01-18 19:30,19,430.5,430.5,430,430.25,63
20180301|2018-01-18 20:00,19,430.25,430.25,430.25,430.25,4
20180301|2018-01-18 21:00,19,430.5,431,430.5,431,76
20180301|2018-01-18 21:30,19,431,431,431,431,4
20180301|2018-01-18 22:00,19,431,431,430.75,430.75,8
20180301|2018-01-18 22:30,19,430.75,430.75,430.75,430.75,1
20180301|2018-01-18 23:00,19,431,431,431,431,84
20180301|2018-01-18 23:30,19,431,431.25,431,431.25,35
20180301|2018-01-19 00:00,19,431.25,431.25,430.75,431,73
20180301|2018-01-19 00:30,19,431,431,431,431,20
20180301|2018-01-19 01:00,19,431,431.75,431,431.75,23
20180301|2018-01-19 01:30,19,431.5,431.5,431.25,431.25,22
20180301|2018-01-19 02:00,19,431,431,430.5,431,29
20180301|2018-01-19 02:30,19,431.25,431.25,431.25,431.25,21
20180301|2018-01-19 03:00,19,431.25,431.25,430.75,431,50
20180301|2018-01-19 03:30,19,430.75,430.75,430.5,430.75,17
20180301|2018-01-19 04:00,19,430.5,430.5,430.5,430.5,8
20180301|2018-01-19 04:30,19,430.5,430.5,430.5,430.5,2
20180301|2018-01-19 05:00,19,430.5,431,430.5,430.75,54
20180301|2018-01-19 05:30,19,430.5,430.75,430.5,430.5,28
20180301|2018-01-19 06:00,19,430.75,431,430.75,430.75,18
20180301|2018-01-19 06:30,19,431,431.75,431,431.75,124
20180301|2018-01-19 07:00,19,431.75,431.75,431.5,431.5,7
20180301|2018-01-19 07:30,19,431.5,431.75,431,431.25,123
20180301|2018-01-19 08:30,19,431,431.25,427.25,430.5,2347
20180301|2018-01-19 09:00,19,430.5,430.5,428.75,428.75,762
20180301|2018-01-19 09:30,19,429,429.25,427,427,975
20180301|2018-01-19 10:00,19,427,427.5,426.25,427,1240
20180301|2018-01-19 10:30,19,427,428,425.75,426,863
20180301|2018-01-19 11:00,19,426,427.75,425.75,427,733
20180301|2018-01-19 11:30,19,427,427.75,426.75,427.25,391
20180301|2018-01-19 12:00,19,427.25,427.75,426.75,427.25,447
20180301|2018-01-19 12:30,19,427.25,427.5,426.75,426.75,363
20180301|2018-01-19 13:00,19,426.75,428.5,426.5,428.5,1705
20180301|2018-01-21 19:00,22,428.25,430.75,428.25,430,442
20180301|2018-01-21 19:30,22,430,430.25,429.75,430.25,65
20180301|2018-01-21 20:00,22,430.25,430.5,430.25,430.5,96
20180301|2018-01-21 20:30,22,430.25,430.25,430.25,430.25,1
20180301|2018-01-21 21:00,22,430.25,430.25,430,430.25,14
20180301|2018-01-21 21:30,22,430,430,430,430,118
20180301|2018-01-21 22:00,22,430,430,429.5,429.75,14
20180301|2018-01-21 22:30,22,429.5,429.5,429.5,429.5,7
20180301|2018-01-21 23:00,22,429.75,430,429.75,429.75,10
20180301|2018-01-21 23:30,22,430,430,429.75,429.75,4
20180301|2018-01-22 00:00,22,429.75,430,429.75,429.75,51
20180301|2018-01-22 01:00,22,430,430,430,430,3
20180301|2018-01-22 01:30,22,429.75,429.75,429.75,429.75,7
20180301|2018-01-22 02:00,22,430,430,429.75,430,49
20180301|2018-01-22 02:30,22,430,430.25,430,430.25,150
20180301|2018-01-22 03:00,22,430.25,430.5,430.25,430.25,39
20180301|2018-01-22 03:30,22,430.25,430.75,430.25,430.25,59
20180301|2018-01-22 04:00,22,430.25,430.25,430.25,430.25,10
20180301|2018-01-22 06:00,22,430.5,430.75,430.5,430.75,22
20180301|2018-01-22 06:30,22,430.75,430.75,430.75,430.75,18
20180301|2018-01-22 07:00,22,430.5,430.5,430,430.25,144
20180301|2018-01-22 07:30,22,430.25,430.5,430.25,430.5,56
20180301|2018-01-22 08:30,22,430.25,431,429,429.25,2374
20180301|2018-01-22 09:00,22,429.25,430,428.5,428.5,679
20180301|2018-01-22 09:30,22,428.5,428.75,427.25,427.5,1471
20180301|2018-01-22 10:00,22,427.5,427.5,426.25,427.25,1014
20180301|2018-01-22 10:30,22,427,428.75,426.5,428.5,1079
20180301|2018-01-22 11:00,22,428.5,428.75,427.5,428,946
20180301|2018-01-22 11:30,22,428.25,429.5,428.25,429,1178
20180301|2018-01-22 12:00,22,429,429.75,428.25,428.5,1042
20180301|2018-01-22 12:30,22,428.25,429.75,428.25,429.25,1017
20180301|2018-01-22 13:00,22,429,429.5,427.5,428.5,1636
20180301|2018-01-22 19:00,23,427.25,427.5,427,427.5,100
20180301|2018-01-22 19:30,23,427.75,427.75,427.25,427.25,18
20180301|2018-01-22 20:00,23,427.25,427.5,427.25,427.25,81
20180301|2018-01-22 20:30,23,427.5,427.5,427.5,427.5,17
20180301|2018-01-22 21:00,23,427.5,428,427.5,428,24
20180301|2018-01-22 21:30,23,428,428,427.75,427.75,18
20180301|2018-01-22 22:00,23,427.5,427.5,427.5,427.5,4
20180301|2018-01-22 22:30,23,427.25,427.5,427.25,427.5,3
20180301|2018-01-22 23:30,23,427.5,428.5,427.5,428.5,199
20180301|2018-01-23 00:00,23,428.5,428.5,428.5,428.5,3
20180301|2018-01-23 00:30,23,428.25,428.25,428.25,428.25,9
20180301|2018-01-23 01:00,23,428.25,428.25,428.25,428.25,8
20180301|2018-01-23 01:30,23,428,428,428,428,8
20180301|2018-01-23 02:00,23,427.75,427.75,427.5,427.75,24
20180301|2018-01-23 02:30,23,427.5,427.75,427.25,427.5,120
20180301|2018-01-23 03:00,23,427.25,427.25,426.5,426.5,64
20180301|2018-01-23 03:30,23,426.5,426.5,426.5,426.5,3
20180301|2018-01-23 04:00,23,426.75,426.75,426.75,426.75,6
20180301|2018-01-23 04:30,23,426.75,427.25,426.75,427,23
20180301|2018-01-23 05:00,23,427,427.25,427,427.25,7
20180301|2018-01-23 05:30,23,427.25,427.25,427,427.25,113
20180301|2018-01-23 06:00,23,427.25,427.5,427.25,427.25,54
20180301|2018-01-23 06:30,23,427.25,427.25,426.75,426.75,37
20180301|2018-01-23 07:00,23,427,428.25,427,428.25,54
20180301|2018-01-23 07:30,23,428,428.5,428,428.25,75
20180301|2018-01-23 08:30,23,428,428,424,424.25,3747
20180301|2018-01-23 09:00,23,424.5,424.75,423.5,424.5,1442
20180301|2018-01-23 09:30,23,424.5,425.25,423.75,424.5,1361
20180301|2018-01-23 10:00,23,424.5,424.5,422,423,3322
20180301|2018-01-23 10:30,23,422.75,424.25,422,424.25,1914
20180301|2018-01-23 11:00,23,424.25,424.75,423.5,423.75,1128
20180301|2018-01-23 11:30,23,423.75,424.25,422.75,423,1406
20180301|2018-01-23 12:00,23,423.25,424.25,423.25,423.5,639
20180301|2018-01-23 12:30,23,423.5,423.75,422,422.75,2131
20180301|2018-01-23 13:00,23,422.75,423.75,422,423.5,1948
20180301|2018-01-23 19:00,24,423.75,424,422.25,422.25,290
20180301|2018-01-23 19:30,24,422.25,422.5,422.25,422.5,109
20180301|2018-01-23 20:00,24,422.5,423,422.5,423,41
20180301|2018-01-23 20:30,24,423.25,423.75,423.25,423.75,16
20180301|2018-01-23 21:00,24,423.5,423.5,423,423.25,14
20180301|2018-01-23 21:30,24,423,423,423,423,4
20180301|2018-01-23 22:00,24,422.75,423.5,422.75,423,51
20180301|2018-01-23 23:00,24,423,423,423,423,5
20180301|2018-01-23 23:30,24,423,423,422.5,422.5,43
20180301|2018-01-24 00:00,24,422.5,423.25,422.5,423,37
20180301|2018-01-24 00:30,24,422.75,422.75,421.75,421.75,34
20180301|2018-01-24 01:00,24,421.75,422.5,421.75,422.5,76
20180301|2018-01-24 01:30,24,422.5,422.75,422.25,422.75,34
20180301|2018-01-24 02:00,24,422.75,424,422.75,424,15
20180301|2018-01-24 02:30,24,423.75,424.25,423.5,424.25,66
20180301|2018-01-24 03:00,24,424.25,425,424.25,424.75,43
20180301|2018-01-24 03:30,24,424.75,425,424.75,424.75,47
20180301|2018-01-24 04:00,24,424.75,424.75,424.5,424.75,39
20180301|2018-01-24 04:30,24,424.75,425,424.75,425,7
20180301|2018-01-24 05:00,24,424.5,424.5,424.25,424.25,24
20180301|2018-01-24 05:30,24,424.5,424.5,424,424,75
20180301|2018-01-24 06:00,24,424,424.5,424,424.5,67
20180301|2018-01-24 06:30,24,424.5,424.75,424.5,424.5,122
20180301|2018-01-24 07:00,24,424.75,425.25,424.5,425.25,116
20180301|2018-01-24 07:30,24,425.5,425.75,425.5,425.5,63
20180301|2018-01-24 08:30,24,425.75,429.75,425.25,428.75,6253
20180301|2018-01-24 09:00,24,429,432,429,431.25,4528
20180301|2018-01-24 09:30,24,431.25,432.25,431.25,431.75,2220
20180301|2018-01-24 10:00,24,431.75,432,430.25,431.5,1961
20180301|2018-01-24 10:30,24,431.5,432.5,431.5,432.25,1758
20180301|2018-01-24 11:00,24,432.5,434,432.25,432.75,1865
20180301|2018-01-24 11:30,24,432.75,434,432.25,432.5,1560
20180301|2018-01-24 12:00,24,432.5,433,432,432.75,735
20180301|2018-01-24 12:30,24,432.75,433.5,432,433.5,1302
20180301|2018-01-24 13:00,24,433.5,434,432,432.75,2384
20180301|2018-01-24 19:00,25,433,434.5,432.75,434,548
20180301|2018-01-24 19:30,25,434.25,435,434.25,434.75,89
20180301|2018-01-24 20:00,25,434.25,434.75,434.25,434.25,24
20180301|2018-01-24 20:30,25,434.5,434.75,434,434,9
20180301|2018-01-24 21:00,25,434.25,435.25,434,435,147
20180301|2018-01-24 21:30,25,435.25,435.5,435.25,435.25,11
20180301|2018-01-24 22:00,25,435.25,435.5,435,435.25,59
20180301|2018-01-24 22:30,25,435.25,435.25,435.25,435.25,2
20180301|2018-01-24 23:00,25,435.25,435.25,435.25,435.25,3
20180301|2018-01-25 00:00,25,435,435,435,435,6
20180301|2018-01-25 00:30,25,435,435.25,435,435,10
20180301|2018-01-25 01:00,25,435,435,434.75,434.75,50
20180301|2018-01-25 02:00,25,434.5,434.5,434,434.25,19
20180301|2018-01-25 02:30,25,434,434.5,434,434,50
20180301|2018-01-25 03:00,25,433.75,434.25,433.75,434,12
20180301|2018-01-25 03:30,25,434.25,434.75,434.25,434.75,2
20180301|2018-01-25 04:00,25,434.5,434.5,434.5,434.5,2
20180301|2018-01-25 04:30,25,434.25,434.25,434.25,434.25,14
20180301|2018-01-25 05:00,25,434.25,434.75,434.25,434.75,6
20180301|2018-01-25 05:30,25,435,435.5,434.75,435.25,88
20180301|2018-01-25 06:00,25,435,435.5,435,435.5,2
20180301|2018-01-25 06:30,25,435.5,435.75,435.25,435.75,185
20180301|2018-01-25 07:00,25,435.75,435.75,435.5,435.5,47
20180301|2018-01-25 07:30,25,435.5,438.5,435.5,438.25,787
20180301|2018-01-25 08:30,25,438,439.25,430.5,430.5,6938
20180301|2018-01-25 09:00,25,430.75,434,430,434,2199
20180301|2018-01-25 09:30,25,434,435.5,433.5,433.75,1573
20180301|2018-01-25 10:00,25,434,434.75,433,434.75,997
20180301|2018-01-25 10:30,25,434.5,437.75,433.75,434,2366
20180301|2018-01-25 11:00,25,434,434.75,432.25,433.25,1698
20180301|2018-01-25 11:30,25,433.5,436.25,433.25,435.25,1324
20180301|2018-01-25 12:00,25,435.5,435.5,434.75,435.25,668
20180301|2018-01-25 12:30,25,435.25,437,435.25,437,940
20180301|2018-01-25 13:00,25,437.25,437.25,434.5,435,2220
20180301|2018-01-25 19:00,26,435,437.5,434.25,437.25,437
20180301|2018-01-25 19:30,26,437.25,438,437.25,437.75,14
20180301|2018-01-25 20:00,26,437.5,437.5,437,437,45
20180301|2018-01-25 20:30,26,437.25,437.5,437.25,437.5,5
20180301|2018-01-25 21:00,26,437.25,437.25,437.25,437.25,7
20180301|2018-01-25 21:30,26,437.75,437.75,437.5,437.5,2
20180301|2018-01-25 22:00,26,437.5,437.5,437.25,437.25,6
20180301|2018-01-25 23:00,26,437.25,437.25,437.25,437.25,2
20180301|2018-01-26 00:00,26,437.5,437.5,437.5,437.5,14
20180301|2018-01-26 00:30,26,437.5,438.25,437.5,438.25,74
20180301|2018-01-26 01:00,26,438.25,438.25,438,438,25
20180301|2018-01-26 01:30,26,438.25,438.5,438.25,438.25,44
20180301|2018-01-26 02:00,26,438,438.25,437.5,437.75,96
20180301|2018-01-26 02:30,26,437.75,437.75,437.25,437.5,85
20180301|2018-01-26 03:00,26,437.75,437.75,437.25,437.5,28
20180301|2018-01-26 03:30,26,437.5,437.75,437.25,437.5,29
20180301|2018-01-26 04:00,26,437.5,437.75,437.25,437.25,14
20180301|2018-01-26 04:30,26,437.25,437.25,437,437.25,6
20180301|2018-01-26 05:00,26,437.25,437.75,437.25,437.75,51
20180301|2018-01-26 05:30,26,438,438,438,438,6
20180301|2018-01-26 06:00,26,438.5,438.5,438,438.25,7
20180301|2018-01-26 06:30,26,438,438.5,438,438,48
20180301|2018-01-26 07:00,26,437.75,438.5,437.75,438.5,59
20180301|2018-01-26 07:30,26,438.5,439,438,438,239
20180301|2018-01-26 08:30,26,438,442.75,437.25,440.5,6542
20180301|2018-01-26 09:00,26,440.5,440.75,439,439.75,2259
20180301|2018-01-26 09:30,26,440,441,438.75,439,1173
20180301|2018-01-26 10:00,26,439,440.25,438.5,439.75,1826
20180301|2018-01-26 10:30,26,440,441,439.75,441,1019
20180301|2018-01-26 11:00,26,441.25,442,440.5,441.25,1147
20180301|2018-01-26 11:30,26,441.25,443.75,441.25,443.25,3017
20180301|2018-01-26 12:00,26,443.25,444.5,443,443,2303
20180301|2018-01-26 12:30,26,443,444,442.75,444,1240
20180301|2018-01-26 13:00,26,443.75,444.5,442.25,444.25,2859
20180301|2018-01-28 19:00,29,445,447.75,445,447,915
20180301|2018-01-28 19:30,29,447,448.75,446.5,448.5,422
20180301|2018-01-28 20:00,29,448.5,448.75,448.25,448.5,186
20180301|2018-01-28 20:30,29,448.75,449.25,448.75,448.75,86
20180301|2018-01-28 21:00,29,448.75,449.5,448.75,449.25,129
20180301|2018-01-28 21:30,29,449.25,449.25,448.75,449,66
20180301|2018-01-28 22:00,29,449,449.5,448.75,449.5,9
20180301|2018-01-28 22:30,29,449.5,449.5,449.5,449.5,15
20180301|2018-01-28 23:00,29,449.5,449.75,449.25,449.75,15
20180301|2018-01-28 23:30,29,449.5,449.5,449.5,449.5,8
20180301|2018-01-29 00:00,29,449.5,449.5,449.5,449.5,3
20180301|2018-01-29 00:30,29,449.5,449.5,449.25,449.25,34
20180301|2018-01-29 01:00,29,449.25,449.25,449.25,449.25,35
20180301|2018-01-29 01:30,29,449.25,449.5,449,449.5,118
20180301|2018-01-29 02:00,29,449.5,449.75,449,449.5,210
20180301|2018-01-29 02:30,29,449.5,449.5,449.5,449.5,8
20180301|2018-01-29 03:00,29,450,450.5,449.75,450.5,356
20180301|2018-01-29 03:30,29,450.75,450.75,450.25,450.5,133
20180301|2018-01-29 04:00,29,450.25,450.5,450,450.5,19
20180301|2018-01-29 04:30,29,450.5,450.75,450.5,450.75,35
20180301|2018-01-29 05:00,29,450.5,451,450.5,450.75,183
20180301|2018-01-29 05:30,29,450.5,450.75,450.5,450.5,56
20180301|2018-01-29 06:00,29,450.5,450.75,449.75,450.5,344
20180301|2018-01-29 06:30,29,450.5,451.75,450.5,451.5,468
20180301|2018-01-29 07:00,29,451.25,451.25,450,450.75,373
20180301|2018-01-29 07:30,29,450.5,450.75,449.75,449.75,313
20180301|2018-01-29 08:30,29,449.25,452,448.75,452,6402
20180301|2018-01-29 09:00,29,452,452,450.5,450.75,4433
20180301|2018-01-29 09:30,29,450.75,452,447.75,449,3976
20180301|2018-01-29 10:00,29,449,451.75,449,451.75,2580
20180301|2018-01-29 10:30,29,451.75,451.75,449,450.5,2758
20180301|2018-01-29 11:00,29,450.5,451.75,450.5,451.5,1740
20180301|2018-01-29 11:30,29,451.5,452.5,451.25,452.5,3111
20180301|2018-01-29 12:00,29,452.25,452.5,450.75,451.25,1645
20180301|2018-01-29 12:30,29,451.25,453,451.25,452.75,1376
20180301|2018-01-29 13:00,29,452.75,453.75,451.5,452.75,3757
20180301|2018-01-29 19:00,30,458,463.75,458,460.75,4232
20180301|2018-01-29 19:30,30,460.75,460.75,459.5,459.5,209
20180301|2018-01-29 20:00,30,459.25,460.25,459,459,258
20180301|2018-01-29 20:30,30,459,459,457.75,458.5,117
20180301|2018-01-29 21:00,30,459.25,459.75,459,459.5,33
20180301|2018-01-29 21:30,30,459.5,461.5,459.5,461,148
20180301|2018-01-29 22:00,30,461.25,461.5,461,461.5,26
20180301|2018-01-29 22:30,30,462,462.75,462,462.5,103
20180301|2018-01-29 23:00,30,462.75,463,462.25,462.25,36
20180301|2018-01-29 23:30,30,462.25,462.25,461,461.5,40
20180301|2018-01-30 00:00,30,461.25,461.75,461.25,461.75,12
20180301|2018-01-30 00:30,30,461.5,461.5,460.5,460.75,33
20180301|2018-01-30 01:00,30,460.75,461,460.5,461,21
20180301|2018-01-30 01:30,30,461,461.25,460.75,460.75,21
20180301|2018-01-30 02:00,30,460.75,462,460.75,461.5,233
20180301|2018-01-30 02:30,30,461.75,462.5,461.75,462.25,85
20180301|2018-01-30 03:00,30,462.5,463.25,462.25,463,191
20180301|2018-01-30 03:30,30,463.25,463.25,462.75,462.75,207
20180301|2018-01-30 04:00,30,462.75,463.25,462.5,463.25,402
20180301|2018-01-30 04:30,30,463.25,463.75,462.75,463.75,133
20180301|2018-01-30 05:00,30,463.75,464,463.5,464,134
20180301|2018-01-30 05:30,30,464,464.25,464,464,74
20180301|2018-01-30 06:00,30,464,464,463.75,463.75,318
20180301|2018-01-30 06:30,30,463.75,464.25,463.25,463.5,396
20180301|2018-01-30 07:00,30,463.5,464,461.75,462.25,1694
20180301|2018-01-30 07:30,30,462.25,463.25,462.25,463,395
20180301|2018-01-30 08:30,30,463.5,464.75,460,463.25,7430
20180301|2018-01-30 09:00,30,463.25,467.25,463,467,4148
20180301|2018-01-30 09:30,30,467.25,468.5,466.5,467.25,6610
20180301|2018-01-30 10:00,30,467.5,468.5,464,464.25,5016
20180301|2018-01-30 10:30,30,464.5,467.25,464.25,467,4050
20180301|2018-01-30 11:00,30,467,468.75,466.5,466.75,3512
20180301|2018-01-30 11:30,30,466.75,468,466.5,466.5,2447
20180301|2018-01-30 12:00,30,466.75,468.5,466.5,467.5,1460
20180301|2018-01-30 12:30,30,467.5,469.75,467.5,469.25,3539
20180301|2018-01-30 13:00,30,469.5,470.25,467.75,470.25,4480
20180301|2018-01-30 19:00,31,469,470,469,470,518
20180301|2018-01-30 19:30,31,469.75,470,469.25,469.5,350
20180301|2018-01-30 20:00,31,469.25,469.5,469,469.25,78
20180301|2018-01-30 20:30,31,469.25,469.25,469,469,121
20180301|2018-01-30 21:00,31,469.25,469.25,469.25,469.25,22
20180301|2018-01-30 21:30,31,469.25,469.5,469.25,469.25,46
20180301|2018-01-30 22:00,31,469.25,469.25,469.25,469.25,6
20180301|2018-01-30 22:30,31,469.5,469.5,469.5,469.5,26
20180301|2018-01-30 23:00,31,469.5,470,469.5,470,93
20180301|2018-01-30 23:30,31,469.75,469.75,469.5,469.75,46
20180301|2018-01-31 00:00,31,469.75,469.75,469.5,469.5,10
20180301|2018-01-31 00:30,31,469.5,469.5,469.25,469.25,18
20180301|2018-01-31 01:00,31,469.25,469.25,469,469,22
20180301|2018-01-31 01:30,31,469,469,468.75,468.75,181
20180301|2018-01-31 02:00,31,468.5,468.5,468,468,133
20180301|2018-01-31 02:30,31,468,468,467.25,467.25,113
20180301|2018-01-31 03:00,31,467.75,467.75,467,467,117
20180301|2018-01-31 03:30,31,466.75,467.25,464.5,464.5,686
20180301|2018-01-31 04:00,31,464.5,464.5,463.5,463.75,283
20180301|2018-01-31 04:30,31,463.75,464.5,463.75,464,106
20180301|2018-01-31 05:00,31,464,465,463.75,464.25,415
20180301|2018-01-31 05:30,31,464.25,465,464.25,465,87
20180301|2018-01-31 06:00,31,464.75,465,464,464.25,250
20180301|2018-01-31 06:30,31,464.5,464.5,463.5,464,255
20180301|2018-01-31 07:00,31,464,465.5,463.75,465,242
20180301|2018-01-31 07:30,31,465,465.5,464.75,465,261
20180301|2018-01-31 08:30,31,465,469.25,464.75,468.25,8095
20180301|2018-01-31 09:00,31,468.25,471.25,465.5,465.75,5567
20180301|2018-01-31 09:30,31,465.75,468.25,465.25,465.75,3846
20180301|2018-01-31 10:00,31,466,468.25,465.5,465.75,2575
20180301|2018-01-31 10:30,31,466,466.25,464,466,5131
20180301|2018-01-31 11:00,31,466,466.75,465.25,466.5,2472
20180301|2018-01-31 11:30,31,466.5,468.75,466,468.25,2863
20180301|2018-01-31 12:00,31,468,468.25,466.25,466.5,2854
20180301|2018-01-31 12:30,31,466.5,467.5,466.5,467.25,2717
20180301|2018-01-31 13:00,31,467.25,467.75,466.25,466.5,4237
20180301|2018-01-31 19:00,1,465.75,466,462.5,462.5,706
20180301|2018-01-31 19:30,1,462.5,462.5,461.75,462,225
20180301|2018-01-31 20:00,1,462,462,460.75,461,171
20180301|2018-01-31 20:30,1,461,461,457.5,458,971
20180301|2018-01-31 21:00,1,457.75,459.75,457.5,459.5,222
20180301|2018-01-31 21:30,1,459.5,459.75,458.5,458.75,81
20180301|2018-01-31 22:00,1,458.75,458.75,458.5,458.5,21
20180301|2018-01-31 22:30,1,458.5,458.75,458.5,458.75,17
20180301|2018-01-31 23:00,1,459,460.5,459,460.5,104
20180301|2018-01-31 23:30,1,460.25,460.5,460,460,106
20180301|2018-02-01 00:00,1,460,460.25,459.5,459.5,89
20180301|2018-02-01 00:30,1,459.5,459.75,459.5,459.75,26
20180301|2018-02-01 01:00,1,460,461.75,460,461.75,131
20180301|2018-02-01 01:30,1,461.75,462,460.5,460.5,141
20180301|2018-02-01 02:00,1,460.5,461.25,460.25,461,112
20180301|2018-02-01 02:30,1,461,461.75,461,461.5,133
20180301|2018-02-01 03:00,1,461.25,461.75,461.25,461.25,33
20180301|2018-02-01 03:30,1,461,461.5,460.75,461.5,31
20180301|2018-02-01 04:00,1,461.25,462.5,460.75,461.5,287
20180301|2018-02-01 04:30,1,461.5,461.5,460.5,460.5,172
20180301|2018-02-01 05:00,1,460.75,461.5,460.5,461.25,106
20180301|2018-02-01 05:30,1,461.25,461.25,461.25,461.25,50
20180301|2018-02-01 06:00,1,461.25,461.25,461,461.25,31
20180301|2018-02-01 06:30,1,461.25,461.25,461,461.25,21
20180301|2018-02-01 07:00,1,461.5,462,461,461.5,121
20180301|2018-02-01 07:30,1,461.25,461.25,459.25,459.5,425
20180301|2018-02-01 08:30,1,459.25,462.75,459,459.5,7044
20180301|2018-02-01 09:00,1,459.5,462.5,459,461.75,4914
20180301|2018-02-01 09:30,1,461.75,464,461.75,462.25,3273
20180301|2018-02-01 10:00,1,462,464.75,461.75,463,3476
20180301|2018-02-01 10:30,1,463,465.75,463,464.75,3409
20180301|2018-02-01 11:00,1,464.75,466.75,464,464.25,2542
20180301|2018-02-01 11:30,1,464.25,467,464.25,466.75,1360
20180301|2018-02-01 12:00,1,466.75,467.5,464.75,465.75,2350
20180301|2018-02-01 12:30,1,465.5,466.75,464.25,466.25,1926
20180301|2018-02-01 13:00,1,466.5,469,465.25,468.75,2528
20180301|2018-02-01 19:00,2,467.25,468,467,467.75,323
20180301|2018-02-01 19:30,2,467.75,467.75,467.5,467.5,15
20180301|2018-02-01 20:00,2,467.75,468.25,467.75,468,37
20180301|2018-02-01 20:30,2,468.25,468.25,467.5,467.5,40
20180301|2018-02-01 21:00,2,467.25,467.75,467.25,467.25,25
20180301|2018-02-01 21:30,2,467.25,467.25,465.75,465.75,195
20180301|2018-02-01 22:00,2,465.75,467.75,465.5,466.75,182
20180301|2018-02-01 22:30,2,466.5,466.5,466.25,466.5,12
20180301|2018-02-01 23:00,2,466.25,466.25,466.25,466.25,2
20180301|2018-02-01 23:30,2,465.75,465.75,464.75,464.75,54
20180301|2018-02-02 00:00,2,464.75,465,464.5,464.5,76
20180301|2018-02-02 00:30,2,464.75,464.75,464,464,41
20180301|2018-02-02 01:00,2,463.75,465.5,463.75,465.25,117
20180301|2018-02-02 01:30,2,465,465.75,465,465.75,12
20180301|2018-02-02 02:00,2,465.75,466.25,465.75,466.25,18
20180301|2018-02-02 02:30,2,466.25,466.5,465.5,465.5,31
20180301|2018-02-02 03:00,2,465.5,465.5,465.25,465.25,59
20180301|2018-02-02 03:30,2,465.25,465.25,463.75,464.5,146
20180301|2018-02-02 04:00,2,464.75,465.25,463.75,463.75,107
20180301|2018-02-02 04:30,2,464,465,464,465,38
20180301|2018-02-02 05:00,2,464.75,465.25,464.75,465.25,6
20180301|2018-02-02 05:30,2,465.25,465.25,465.25,465.25,3
20180301|2018-02-02 06:00,2,465.75,465.75,464.75,464.75,51
20180301|2018-02-02 06:30,2,464.5,464.75,463.5,464,62
20180301|2018-02-02 07:00,2,464.5,464.75,464,464.25,291
20180301|2018-02-02 07:30,2,463.5,463.75,462.75,463.75,183
20180301|2018-02-02 08:30,2,464.75,464.75,462,464.25,5833
20180301|2018-02-02 09:00,2,464.5,466,463.5,464.25,3052
20180301|2018-02-02 09:30,2,464,465,463.25,464.5,1449
20180301|2018-02-02 10:00,2,464.25,464.5,462.75,464,1412
20180301|2018-02-02 10:30,2,464,467.5,464,465.25,2222
20180301|2018-02-02 11:00,2,465.25,467.25,465,466.25,1199
20180301|2018-02-02 11:30,2,466,467.5,466,467,937
20180301|2018-02-02 12:00,2,467,467.25,465,466,1423
20180301|2018-02-02 12:30,2,465.75,466.5,465.25,465.5,1037
20180301|2018-02-02 13:00,2,465.5,466,462.75,463,2590
20180301|2018-02-04 19:00,5,459.75,459.75,457.5,457.75,696
20180301|2018-02-04 19:30,5,458.25,458.25,457.75,458.25,131
20180301|2018-02-04 20:00,5,458.25,458.25,456.5,456.75,347
20180301|2018-02-04 20:30,5,456.75,458,456.5,458,93
20180301|2018-02-04 21:00,5,457.5,458,457.25,458,41
20180301|2018-02-04 21:30,5,458.25,458.25,458.25,458.25,9
20180301|2018-02-04 22:00,5,458.25,458.5,458.25,458.25,23
20180301|2018-02-04 22:30,5,458.5,458.75,458.25,458.5,31
20180301|2018-02-04 23:00,5,458.75,458.75,458.25,458.25,23
20180301|2018-02-04 23:30,5,458.25,458.5,458,458.5,14
20180301|2018-02-05 00:00,5,459,459,459,459,4
20180301|2018-02-05 00:30,5,458.75,458.75,458,458.5,25
20180301|2018-02-05 01:00,5,458.25,458.25,458.25,458.25,15
20180301|2018-02-05 01:30,5,458,458,457.75,457.75,17
20180301|2018-02-05 02:00,5,458,458,457.5,457.75,37
20180301|2018-02-05 02:30,5,458.25,458.25,458.25,458.25,19
20180301|2018-02-05 03:00,5,458,458.25,458,458.25,20
20180301|2018-02-05 03:30,5,458.25,458.5,457.5,458,112
20180301|2018-02-05 04:00,5,458,458,457.25,457.25,128
20180301|2018-02-05 04:30,5,457.5,459.25,457.5,459.25,183
20180301|2018-02-05 05:00,5,459.25,459.5,459.25,459.25,44
20180301|2018-02-05 05:30,5,459,459,457.75,457.75,75
20180301|2018-02-05 06:00,5,457.75,457.75,455.5,456.25,196
20180301|2018-02-05 06:30,5,456.25,457,456,456,78
20180301|2018-02-05 07:00,5,456.25,458,456.25,457.75,243
20180301|2018-02-05 07:30,5,457.5,458,457.25,457.25,154
20180301|2018-02-05 08:30,5,458,462.25,454.5,462.25,4863
20180301|2018-02-05 09:00,5,462,466.25,461.75,465.25,4843
20180301|2018-02-05 09:30,5,465.25,466.75,464.25,465.25,2342
20180301|2018-02-05 10:00,5,465.5,465.5,462.25,462.75,1573
20180301|2018-02-05 10:30,5,462.75,463.25,458.25,460.5,2780
20180301|2018-02-05 11:00,5,460.5,462.5,459.25,459.75,1633
20180301|2018-02-05 11:30,5,460,463.5,459.75,463.25,1571
20180301|2018-02-05 12:00,5,463,463.25,460,460.25,1035
20180301|2018-02-05 12:30,5,460.25,461.75,460,461.25,1962
20180301|2018-02-05 13:00,5,461.25,463.5,460.5,463.5,3007
20180301|2018-02-05 19:00,6,462.5,463.5,461,461.25,357
20180301|2018-02-05 19:30,6,461,461,460.25,460.25,25
20180301|2018-02-05 20:00,6,459.5,460.5,459.5,460.5,54
20180301|2018-02-05 20:30,6,460,460.25,460,460.25,108
20180301|2018-02-05 21:00,6,460,461.5,460,461.5,102
20180301|2018-02-05 21:30,6,461.75,461.75,461.25,461.25,9
20180301|2018-02-05 22:00,6,461.5,461.5,461.5,461.5,5
20180301|2018-02-05 22:30,6,461.75,461.75,461.25,461.75,25
20180301|2018-02-05 23:00,6,460.75,460.75,460.75,460.75,8
20180301|2018-02-05 23:30,6,460.25,461,460.25,461,10
20180301|2018-02-06 00:00,6,461,461,460.5,460.5,25
20180301|2018-02-06 00:30,6,460.5,460.5,460.5,460.5,17
20180301|2018-02-06 01:00,6,460.5,460.5,460.25,460.25,43
20180301|2018-02-06 01:30,6,460.25,460.75,460.25,460.75,68
20180301|2018-02-06 02:00,6,461,461.5,461,461.25,36
20180301|2018-02-06 02:30,6,461.75,462.25,461.25,461.75,18
20180301|2018-02-06 03:00,6,462.5,463.5,462.5,463.25,76
20180301|2018-02-06 03:30,6,463.5,463.5,463.5,463.5,8
20180301|2018-02-06 04:00,6,463.5,463.5,463.25,463.25,9
20180301|2018-02-06 04:30,6,463,463,462,462.25,103
20180301|2018-02-06 05:00,6,462.25,463,462.25,462.25,181
20180301|2018-02-06 05:30,6,462.25,462.25,461.75,462,18
20180301|2018-02-06 06:00,6,461.75,461.75,460.75,461,101
20180301|2018-02-06 06:30,6,461.25,462.5,460.25,462,66
20180301|2018-02-06 07:00,6,462,463,462,462.75,87
20180301|2018-02-06 07:30,6,462.5,462.5,462,462.25,47
20180301|2018-02-06 08:30,6,462,465.25,461.75,464.75,4377
20180301|2018-02-06 09:00,6,464.75,466.5,464.5,466.25,2144
20180301|2018-02-06 09:30,6,466,467.75,466,466,2483
20180301|2018-02-06 10:00,6,466,467,464.5,466.5,1241
20180301|2018-02-06 10:30,6,466.5,469.25,466.5,469.25,1612
20180301|2018-02-06 11:00,6,469.25,469.5,468,468.75,1518
20180301|2018-02-06 11:30,6,468.75,469.5,468.5,469,987
20180301|2018-02-06 12:00,6,469,469.5,468.5,469,913
20180301|2018-02-06 12:30,6,469,470.25,468.5,469.75,1453
20180301|2018-02-06 13:00,6,470,470.25,468.75,470,1560
20180301|2018-02-06 19:00,7,470,473.25,469.5,471.5,762
20180301|2018-02-06 19:30,7,471.5,471.75,471.5,471.75,62
20180301|2018-02-06 20:00,7,471.75,471.75,471.75,471.75,39
20180301|2018-02-06 20:30,7,472,473,472,473,99
20180301|2018-02-06 21:00,7,473,473,472.75,472.75,8
20180301|2018-02-06 21:30,7,472.25,473,472.25,473,5
20180301|2018-02-06 22:00,7,472.75,472.75,472.25,472.25,10
20180301|2018-02-06 22:30,7,472.25,472.5,472.25,472.5,2
20180301|2018-02-06 23:00,7,472,472,471.75,471.75,37
20180301|2018-02-06 23:30,7,471.75,472.75,471.75,472.75,95
20180301|2018-02-07 00:00,7,473,473,472.75,472.75,17
20180301|2018-02-07 00:30,7,472.75,472.75,471.25,471.25,55
20180301|2018-02-07 01:00,7,471.25,471.25,471,471.25,26
20180301|2018-02-07 01:30,7,471.25,471.25,471.25,471.25,6
20180301|2018-02-07 02:00,7,471,471.5,470.75,471.5,33
20180301|2018-02-07 02:30,7,471.75,473.25,471.25,473.25,180
20180301|2018-02-07 03:00,7,473.25,473.5,473,473,17
20180301|2018-02-07 03:30,7,473,473.75,473,473.75,96
20180301|2018-02-07 04:00,7,473.75,474.5,473.5,474,95
20180301|2018-02-07 04:30,7,474.25,474.5,474,474.5,122
20180301|2018-02-07 05:00,7,474.25,475,474.25,475,328
20180301|2018-02-07 05:30,7,474.75,474.75,473.25,473.25,242
20180301|2018-02-07 06:00,7,473,473.25,472.75,472.75,71
20180301|2018-02-07 06:30,7,473,473.5,473,473.5,23
20180301|2018-02-07 07:00,7,473.75,473.75,472.75,473.25,107
20180301|2018-02-07 07:30,7,473.25,473.25,473,473.25,26
20180301|2018-02-07 08:30,7,473,475.5,472.25,474.25,4475
20180301|2018-02-07 09:00,7,474,477,473.75,476.75,2884
20180301|2018-02-07 09:30,7,476.75,479,476.75,478,2987
20180301|2018-02-07 10:00,7,478,479.5,475,475.25,3450
20180301|2018-02-07 10:30,7,475.25,477.25,473,476.5,3303
20180301|2018-02-07 11:00,7,476.5,479.75,475.75,479.5,2098
20180301|2018-02-07 11:30,7,479.75,482.75,479.5,480.75,4011
20180301|2018-02-07 12:00,7,480.75,480.75,478.25,479.75,2031
20180301|2018-02-07 12:30,7,480,481.75,479.75,480.5,1911
20180301|2018-02-07 13:00,7,480.75,481.75,479,480.5,3350
20180301|2018-02-07 19:00,8,481,484.5,480,484.25,528
20180301|2018-02-07 19:30,8,484.25,484.25,484,484,125
20180301|2018-02-07 20:00,8,483.5,483.5,482.5,482.5,39
20180301|2018-02-07 20:30,8,482.5,483,482.25,482.25,29
20180301|2018-02-07 21:00,8,482.5,483.75,482,482,143
20180301|2018-02-07 21:30,8,481.75,481.75,480.5,480.75,73
20180301|2018-02-07 22:00,8,481,481,480.5,480.5,20
20180301|2018-02-07 22:30,8,480.5,480.5,479.25,479.25,58
20180301|2018-02-07 23:00,8,479.25,479.25,479.25,479.25,5
20180301|2018-02-07 23:30,8,479,479.75,479,479.5,20
20180301|2018-02-08 00:00,8,479.75,480.75,479.75,480.75,10
20180301|2018-02-08 00:30,8,480,480,480,480,1
20180301|2018-02-08 01:00,8,480,480,479.5,479.75,33
20180301|2018-02-08 01:30,8,479.75,480,479.5,479.75,155
20180301|2018-02-08 02:00,8,479.75,479.75,479,479,54
20180301|2018-02-08 02:30,8,478.75,478.75,477.75,478.75,168
20180301|2018-02-08 03:30,8,478.75,479.25,478.75,479,41
20180301|2018-02-08 04:00,8,479,479,479,479,8
20180301|2018-02-08 04:30,8,479,479,478.75,479,25
20180301|2018-02-08 05:00,8,479,479.25,478.5,479.25,53
20180301|2018-02-08 05:30,8,479,479,478.75,478.75,4
20180301|2018-02-08 06:00,8,479,479,478.5,478.5,64
20180301|2018-02-08 06:30,8,478.5,478.75,478.5,478.75,38
20180301|2018-02-08 07:00,8,478.75,479.5,478.5,479,109
20180301|2018-02-08 07:30,8,479.25,479.75,478.75,479.5,108
20180301|2018-02-08 08:30,8,479.5,481.75,475.5,477.5,4344
20180301|2018-02-08 09:00,8,477.5,479.75,477,479,2009
20180301|2018-02-08 09:30,8,479.25,480,476,477.5,1723
20180301|2018-02-08 10:00,8,477.5,478,473.75,474,2306
20180301|2018-02-08 10:30,8,474.25,475,473.25,473.5,2069
20180301|2018-02-08 11:00,8,473.25,478.5,468.25,472,5235
20180301|2018-02-08 11:30,8,472.25,477.25,472.25,474.75,2560
20180301|2018-02-08 12:00,8,475,476,473.75,474.5,1117
20180301|2018-02-08 12:30,8,474.5,476,473.5,473.75,1316
20180301|2018-02-08 13:00,8,473.75,475,472.25,472.75,2491
20180301|2018-02-08 19:00,9,471.5,473.75,471,473.75,358
20180301|2018-02-08 19:30,9,473.75,474.5,472.25,472.25,238
20180301|2018-02-08 20:00,9,472,472,471.5,471.75,96
20180301|2018-02-08 20:30,9,471.5,472,471.5,471.5,54
20180301|2018-02-08 21:00,9,472,472.25,471.75,471.75,25
20180301|2018-02-08 21:30,9,471.5,471.5,471.25,471.25,6
20180301|2018-02-08 22:00,9,471.25,471.25,470.75,470.75,71
20180301|2018-02-08 22:30,9,470.75,471.25,470.75,471,103
20180301|2018-02-08 23:30,9,470.75,470.75,470.25,470.5,56
20180301|2018-02-09 00:00,9,470.5,471.25,470.5,471.25,58
20180301|2018-02-09 00:30,9,471.25,471.5,471.25,471.25,6
20180301|2018-02-09 01:00,9,470.75,471.5,470.75,471.25,11
20180301|2018-02-09 01:30,9,471.25,471.25,470,470,59
20180301|2018-02-09 02:00,9,470.25,470.25,470,470,7
20180301|2018-02-09 02:30,9,470.25,470.5,470.25,470.5,45
20180301|2018-02-09 03:00,9,470.5,470.75,470.5,470.5,52
20180301|2018-02-09 03:30,9,470.5,470.5,470.25,470.5,9
20180301|2018-02-09 04:00,9,470.5,470.5,470.25,470.25,85
20180301|2018-02-09 04:30,9,470.25,470.25,470.25,470.25,1
20180301|2018-02-09 05:00,9,470.5,470.75,470.5,470.5,112
20180301|2018-02-09 05:30,9,470.5,470.75,469.75,469.75,123
20180301|2018-02-09 06:00,9,469.25,470.25,469,470.25,80
20180301|2018-02-09 06:30,9,470.25,470.25,470,470,37
20180301|2018-02-09 07:00,9,470,470.25,469.25,469.5,89
20180301|2018-02-09 07:30,9,469.25,469.5,468,469,304
20180301|2018-02-09 08:30,9,469,469.75,467,469,3555
20180301|2018-02-09 09:00,9,469,470.25,467.5,467.75,1571
20180301|2018-02-09 09:30,9,468,468,465.5,467.75,1851
20180301|2018-02-09 10:00,9,467.75,468.5,467,467,1495
20180301|2018-02-09 10:30,9,467.25,468.25,465.75,466,1304
20180301|2018-02-09 11:00,9,466,466.75,465.25,466,3038
20180301|2018-02-09 11:30,9,466.25,467,465.25,466.5,1881
20180301|2018-02-09 12:00,9,466.25,466.75,465.25,465.25,1804
20180301|2018-02-09 12:30,9,465.25,466.5,465,466,1645
20180301|2018-02-09 13:00,9,466.25,466.75,465,465,2609
20180301|2018-02-11 19:00,12,467.25,475.25,466.5,475,898
20180301|2018-02-11 19:30,12,475,475,472.5,473.75,206
20180301|2018-02-11 20:00,12,474.25,476.25,474.25,475.75,251
20180301|2018-02-11 20:30,12,475.75,476,474.5,475.5,240
20180301|2018-02-11 21:00,12,475.5,475.75,474,474.75,186
20180301|2018-02-11 21:30,12,474.25,474.5,474,474.5,14
20180301|2018-02-11 22:00,12,474.5,474.75,474.5,474.75,12
20180301|2018-02-11 22:30,12,474.5,474.5,474.25,474.25,5
20180301|2018-02-11 23:00,12,474.25,474.25,474.25,474.25,1
20180301|2018-02-11 23:30,12,475,475.25,475,475.25,72
20180301|2018-02-12 00:00,12,475,475,474.75,474.75,31
20180301|2018-02-12 00:30,12,474.75,476.25,474.75,476.25,125
20180301|2018-02-12 01:00,12,476.25,476.75,476.25,476.5,190
20180301|2018-02-12 01:30,12,476.5,476.5,476.5,476.5,2
20180301|2018-02-12 02:00,12,476,476.25,474.5,475,83
20180301|2018-02-12 02:30,12,475,475,474.5,474.75,74
20180301|2018-02-12 03:00,12,474.75,474.75,474.25,474.25,21
20180301|2018-02-12 03:30,12,474.5,474.5,474,474,16
20180301|2018-02-12 04:00,12,474,474,474,474,15
20180301|2018-02-12 04:30,12,474,474,473.25,473.25,31
20180301|2018-02-12 05:00,12,473.25,473.25,472.75,472.75,67
20180301|2018-02-12 05:30,12,473.25,474,473.25,474,16
20180301|2018-02-12 06:00,12,474,474,473.5,473.5,25
20180301|2018-02-12 06:30,12,473.75,473.75,473,473,19
20180301|2018-02-12 07:00,12,472.75,472.75,470.5,470.5,141
20180301|2018-02-12 07:30,12,470.5,472,470.5,471.5,63
20180301|2018-02-12 08:30,12,471.5,477.25,471.5,475.75,3482
20180301|2018-02-12 09:00,12,475.75,477,475.75,476.75,1262
20180301|2018-02-12 09:30,12,477,477.5,472.75,473.25,1953
20180301|2018-02-12 10:00,12,473.25,475.5,472.25,474.25,1734
20180301|2018-02-12 10:30,12,474.5,475,473,474,2069
20180301|2018-02-12 11:00,12,474,474.5,473.5,474,3922
20180301|2018-02-12 11:30,12,474.25,476.75,474,476,4402
20180301|2018-02-12 12:00,12,476.25,477,476,476.75,3522
20180301|2018-02-12 12:30,12,476.75,479.25,476.25,478.5,3208
20180301|2018-02-12 13:00,12,478.5,479.25,476.5,477.25,3098
20180301|2018-02-12 19:00,13,477.25,480,476.5,479.5,340
20180301|2018-02-12 19:30,13,479.25,481.25,479.25,481.25,199
20180301|2018-02-12 20:00,13,480.75,481.5,480.75,481.5,61
20180301|2018-02-12 20:30,13,481.25,482,481.25,481.75,40
20180301|2018-02-12 21:00,13,482,482,481.75,481.75,16
20180301|2018-02-12 21:30,13,481.5,481.75,481.5,481.75,40
20180301|2018-02-12 22:00,13,481.75,481.75,481.5,481.5,31
20180301|2018-02-12 22:30,13,481.25,481.25,479.75,480.25,35
20180301|2018-02-12 23:00,13,479.5,479.75,479,479.75,21
20180301|2018-02-12 23:30,13,479.75,480,479.5,480,38
20180301|2018-02-13 00:00,13,480,480,479.25,479.75,55
20180301|2018-02-13 00:30,13,479.75,479.75,479.25,479.25,118
20180301|2018-02-13 01:00,13,479.25,479.25,478,478,21
20180301|2018-02-13 01:30,13,478.25,479,477.75,478,37
20180301|2018-02-13 02:00,13,478,478,476.25,476.75,73
20180301|2018-02-13 02:30,13,477,478,477,478,10
20180301|2018-02-13 03:00,13,477.25,477.25,475.25,476,73
20180301|2018-02-13 03:30,13,475.75,476,475,475.5,79
20180301|2018-02-13 04:00,13,475.75,476.5,475.75,476.25,12
20180301|2018-02-13 04:30,13,476.5,477,476.25,477,46
20180301|2018-02-13 05:00,13,475.5,475.5,475,475.25,62
20180301|2018-02-13 05:30,13,475.25,475.25,473.75,474.25,257
20180301|2018-02-13 06:00,13,474.5,474.75,474.5,474.5,10
20180301|2018-02-13 06:30,13,474.75,474.75,474.75,474.75,6
20180301|2018-02-13 07:00,13,475.5,477.75,475.5,477,122
20180301|2018-02-13 07:30,13,477,479.5,476,478,254
20180301|2018-02-13 08:30,13,479.25,482.5,475.75,476.5,3300
20180301|2018-02-13 09:00,13,476.5,477.5,474,475.75,1795
20180301|2018-02-13 09:30,13,476,477.25,475.25,477,1157
20180301|2018-02-13 10:00,13,477,479.75,477,478.5,903
20180301|2018-02-13 10:30,13,478.5,479.5,477.75,478,969
20180301|2018-02-13 11:00,13,478,478.25,475.75,477,5213
20180301|2018-02-13 11:30,13,477.25,478,476.75,477.5,3725
20180301|2018-02-13 12:00,13,477.5,478.25,475.75,476.25,2763
20180301|2018-02-13 12:30,13,476.25,476.75,475,476.5,2588
20180301|2018-02-13 13:00,13,476.5,476.5,473,473.25,2292
20180301|2018-02-13 19:00,14,473.75,473.75,470.75,470.75,141
20180301|2018-02-13 19:30,14,470.5,470.75,468,468.5,111
20180301|2018-02-13 20:00,14,468,469.5,468,468.5,168
20180301|2018-02-13 20:30,14,469.5,469.75,469,469.5,12
20180301|2018-02-13 21:00,14,469.5,470.5,469.5,470.5,69
20180301|2018-02-13 21:30,14,470.5,470.5,469.75,470,7
20180301|2018-02-13 22:00,14,470.25,470.25,470.25,470.25,5
20180301|2018-02-13 22:30,14,470,470,470,470,3
20180301|2018-02-13 23:00,14,470.25,470.25,470,470,3
20180301|2018-02-13 23:30,14,470.25,470.25,469.75,469.75,37
20180301|2018-02-14 00:00,14,469.75,469.75,469.25,469.25,50
20180301|2018-02-14 00:30,14,469.25,469.25,468,468.5,63
20180301|2018-02-14 01:00,14,469,469.25,469,469.25,4
20180301|2018-02-14 01:30,14,468.75,469,468.75,469,3
20180301|2018-02-14 02:00,14,470,470.5,470,470,38
20180301|2018-02-14 02:30,14,470,470.25,470,470.25,6
20180301|2018-02-14 03:00,14,470.5,470.75,470.25,470.5,12
20180301|2018-02-14 03:30,14,470,470,470,470,36
20180301|2018-02-14 04:00,14,470,470.25,470,470,33
20180301|2018-02-14 04:30,14,470.25,470.25,470,470,3
20180301|2018-02-14 05:00,14,470.25,470.75,470.25,470.25,33
20180301|2018-02-14 05:30,14,470.5,470.75,470.5,470.75,12
20180301|2018-02-14 06:00,14,470.75,471,470.75,471,11
20180301|2018-02-14 06:30,14,470.75,471.25,470.75,471.25,7
20180301|2018-02-14 07:00,14,471.25,471.75,471.25,471.5,57
20180301|2018-02-14 07:30,14,471,471,469.25,469.25,74
20180301|2018-02-14 08:30,14,470,474.5,469.5,471.25,1812
20180301|2018-02-14 09:00,14,471.25,475.25,471.25,473,1169
20180301|2018-02-14 09:30,14,473,473.5,470.75,472.5,914
20180301|2018-02-14 10:00,14,472.25,472.25,470.5,471,577
20180301|2018-02-14 10:30,14,471.25,471.5,469,469.5,586
20180301|2018-02-14 11:00,14,469.75,471,469.75,470.25,411
20180301|2018-02-14 11:30,14,470.25,471.25,470,471.25,381
20180301|2018-02-14 12:00,14,471.5,473.25,470.75,473,3473
20180301|2018-02-14 12:30,14,472.75,473.25,470,470.25,2280
20180301|2018-02-14 13:00,14,470.25,470.75,469,469.25,2237
20180301|2018-02-14 19:00,15,469.75,471.5,468.25,471.5,240
20180301|2018-02-14 19:30,15,471.5,472.25,471.5,472.25,4
20180301|2018-02-14 20:00,15,472,474,472,473.75,46
20180301|2018-02-14 20:30,15,473.5,474.5,472,472.5,121
20180301|2018-02-14 21:00,15,472.5,472.5,472.25,472.25,11
20180301|2018-02-14 21:30,15,472.25,472.25,470,470.5,107
20180301|2018-02-14 22:00,15,470.25,470.5,470,470.25,16
20180301|2018-02-14 22:30,15,469.75,469.75,469.25,469.5,9
20180301|2018-02-15 00:00,15,470.5,470.5,470.5,470.5,15
20180301|2018-02-15 01:00,15,470.75,470.75,470.75,470.75,1
20180301|2018-02-15 02:00,15,471.5,471.5,471.5,471.5,34
20180301|2018-02-15 02:30,15,471,471,470.25,470.25,54
20180301|2018-02-15 03:00,15,470.5,471,470.25,470.75,28
20180301|2018-02-15 03:30,15,471,471.25,471,471.25,13
20180301|2018-02-15 04:30,15,471,471,471,471,1
20180301|2018-02-15 05:00,15,471.25,471.5,471.25,471.25,51
20180301|2018-02-15 05:30,15,471.25,471.25,471.25,471.25,1
20180301|2018-02-15 06:00,15,471,471.25,471,471.25,8
20180301|2018-02-15 06:30,15,471.25,472,471,472,110
20180301|2018-02-15 07:00,15,472.25,473.5,472,472.75,197
20180301|2018-02-15 07:30,15,473.25,474.5,472.5,474,86
20180301|2018-02-15 08:30,15,474.25,476.75,472,474.5,1866
20180301|2018-02-15 09:00,15,474.75,476.75,473.5,473.75,1168
20180301|2018-02-15 09:30,15,473.75,474,470.25,473,1347
20180301|2018-02-15 10:00,15,473,474.25,471.75,474,650
20180301|2018-02-15 10:30,15,474,476.25,473.5,475.75,1010
20180301|2018-02-15 11:00,15,475.75,477.75,475,476.75,933
20180301|2018-02-15 11:30,15,476.75,478,476.5,477.75,806
20180301|2018-02-15 12:00,15,478,480,477.5,479.75,1339
20180301|2018-02-15 12:30,15,479.75,479.75,477.75,479,1513
20180301|2018-02-15 13:00,15,479.25,480.25,477.5,478,1328
20180301|2018-02-15 19:00,16,479.5,479.75,478,479.25,225
20180301|2018-02-15 19:30,16,479.5,481.5,479.25,481.25,134
20180301|2018-02-15 20:00,16,481,481.75,480.75,481,61
20180301|2018-02-15 20:30,16,481.25,481.25,481,481,15
20180301|2018-02-15 21:00,16,481,482,481,482,34
20180301|2018-02-15 21:30,16,482.25,482.25,482,482,4
20180301|2018-02-15 22:00,16,482.25,482.25,482,482,51
20180301|2018-02-15 22:30,16,481.25,481.75,481,481.75,21
20180301|2018-02-15 23:00,16,482,482,482,482,1
20180301|2018-02-15 23:30,16,481.25,481.25,481.25,481.25,1
20180301|2018-02-16 00:30,16,481.25,481.25,481.25,481.25,3
20180301|2018-02-16 01:00,16,481.5,481.5,481.5,481.5,1
20180301|2018-02-16 01:30,16,481.5,481.75,479.5,479.5,188
20180301|2018-02-16 02:00,16,479.5,480.75,479.5,480.75,19
20180301|2018-02-16 02:30,16,480.25,480.25,479.5,479.75,85
20180301|2018-02-16 03:00,16,479.75,479.75,478.5,478.75,30
20180301|2018-02-16 03:30,16,478.75,478.75,478.5,478.5,3
20180301|2018-02-16 04:00,16,478.5,478.75,478.5,478.5,58
20180301|2018-02-16 04:30,16,478.5,478.75,478.5,478.75,8
20180301|2018-02-16 05:00,16,478.5,478.5,477,477,79
20180301|2018-02-16 05:30,16,477,477.75,477,477.5,11
20180301|2018-02-16 06:00,16,477.75,477.75,474.25,475.5,134
20180301|2018-02-16 06:30,16,475.25,475.25,473,474.5,99
20180301|2018-02-16 07:00,16,474.5,475.25,474.25,475,45
20180301|2018-02-16 07:30,16,475,475.75,475,475.75,169
20180301|2018-02-16 08:30,16,474.75,479,474.75,476.75,1196
20180301|2018-02-16 09:00,16,476.75,478,475.75,476.5,835
20180301|2018-02-16 09:30,16,476.25,478.75,476,478,1201
20180301|2018-02-16 10:00,16,478,479.75,477.25,479,941
20180301|2018-02-16 10:30,16,479,479.25,477.5,477.5,499
20180301|2018-02-16 11:00,16,477.5,478.5,477.25,477.5,1397
20180301|2018-02-16 11:30,16,477.75,478.25,477.25,477.75,1019
20180301|2018-02-16 12:00,16,477.75,478.5,477.5,478.25,388
20180301|2018-02-16 12:30,16,478.25,478.25,476,477,820
20180301|2018-02-16 13:00,16,477,479,477,478.25,929
20180301|2018-02-19 19:00,20,480,485.5,480,481,998
20180301|2018-02-19 19:30,20,482,482.75,482,482.25,153
20180301|2018-02-19 20:00,20,482.25,483.5,482.25,483.25,74
20180301|2018-02-19 20:30,20,482.75,483.5,482.5,483.5,52
20180301|2018-02-19 21:00,20,483.75,484,482.75,482.75,183
20180301|2018-02-19 21:30,20,482.75,483.5,482.75,483.5,82
20180301|2018-02-19 22:00,20,483.25,483.25,483.25,483.25,6
20180301|2018-02-19 22:30,20,482.75,482.75,482,482.5,75
20180301|2018-02-19 23:30,20,482.5,482.5,481.5,481.5,42
20180301|2018-02-20 00:30,20,481.5,481.5,481.5,481.5,5
20180301|2018-02-20 01:00,20,481,481,480.75,480.75,3
20180301|2018-02-20 01:30,20,480.5,480.5,480.25,480.25,12
20180301|2018-02-20 02:00,20,480,480.5,480,480.5,104
20180301|2018-02-20 02:30,20,480.5,481,480.5,481,74
20180301|2018-02-20 03:00,20,480.75,481,480.75,481,15
20180301|2018-02-20 03:30,20,481,481,480.75,481,143
20180301|2018-02-20 04:00,20,481.25,481.25,481.25,481.25,2
20180301|2018-02-20 04:30,20,481.5,481.5,480.25,481,62
20180301|2018-02-20 05:00,20,482.25,482.5,482,482,39
20180301|2018-02-20 05:30,20,482,482,481.75,481.75,5
20180301|2018-02-20 06:00,20,482.75,483.25,482.75,482.75,78
20180301|2018-02-20 06:30,20,482.75,483,481.75,481.75,29
20180301|2018-02-20 07:00,20,482,482.25,479,479,351
20180301|2018-02-20 07:30,20,479.25,480.5,479.25,480,175
20180301|2018-02-20 08:30,20,480.25,483.75,479.5,482.75,1245
20180301|2018-02-20 09:00,20,482.75,483,477.75,478,838
20180301|2018-02-20 09:30,20,477.75,478,473,474.25,983
20180301|2018-02-20 10:00,20,474.25,474.5,470.25,472.25,1077
20180301|2018-02-20 10:30,20,472.25,473.25,470.75,471,601
20180301|2018-02-20 11:00,20,470.75,472.5,470.5,471.75,650
20180301|2018-02-20 11:30,20,471.5,471.75,470.5,471,283
20180301|2018-02-20 12:00,20,471,472.5,471,472,260
20180301|2018-02-20 12:30,20,472,472.5,471.25,471.5,690
20180301|2018-02-20 13:00,20,471.75,472.75,470.75,471.25,1702
20180301|2018-02-20 19:00,21,472,472.75,470,470,132
20180301|2018-02-20 19:30,21,469.75,470,468.75,468.75,49
20180301|2018-02-20 20:00,21,468.5,468.75,465.75,467,182
20180301|2018-02-20 20:30,21,467.25,467.25,463.75,463.75,363
20180301|2018-02-20 21:00,21,463.75,463.75,463,463.25,98
20180301|2018-02-20 21:30,21,463.5,464,463.25,464,50
20180301|2018-02-20 22:00,21,464.25,464.25,464,464,15
20180301|2018-02-20 22:30,21,464.25,464.25,463.75,463.75,16
20180301|2018-02-20 23:30,21,464.25,466,464.25,466,35
20180301|2018-02-21 00:30,21,465.5,465.5,465.25,465.25,6
20180301|2018-02-21 01:00,21,465,465,465,465,2
20180301|2018-02-21 01:30,21,465,465,464.5,464.5,40
20180301|2018-02-21 02:00,21,464.5,466.5,464.5,465.75,112
20180301|2018-02-21 02:30,21,466.25,468,466,467.75,196
20180301|2018-02-21 03:00,21,467.25,468.5,467.25,468.25,26
20180301|2018-02-21 03:30,21,468.25,468.5,468.25,468.5,20
20180301|2018-02-21 04:00,21,468.5,468.5,468,468,21
20180301|2018-02-21 04:30,21,467.75,469,467.75,469,64
20180301|2018-02-21 05:00,21,469,469,468.5,468.5,8
20180301|2018-02-21 05:30,21,468.75,469,468.75,468.75,16
20180301|2018-02-21 06:00,21,468.75,468.75,468.5,468.5,15
20180301|2018-02-21 06:30,21,468,468.5,468,468.25,13
20180301|2018-02-21 07:00,21,468.25,469,468.25,468.75,18
20180301|2018-02-21 07:30,21,469,469.25,468.75,469,118
20180301|2018-02-21 08:30,21,468.5,472.75,466,468.75,1925
20180301|2018-02-21 09:00,21,469.25,470.5,466.75,466.75,724
20180301|2018-02-21 09:30,21,466.75,468,466.25,467.5,492
20180301|2018-02-21 10:00,21,467.5,468.75,466.5,467,263
20180301|2018-02-21 10:30,21,466.75,467.25,466,466.75,331
20180301|2018-02-21 11:00,21,467,468,466.25,466.25,352
20180301|2018-02-21 11:30,21,466.5,467,465.25,466.75,362
20180301|2018-02-21 12:00,21,466.75,467.25,466.25,466.25,174
20180301|2018-02-21 12:30,21,466.25,467,465.75,466.5,129
20180301|2018-02-21 13:00,21,466.5,467,465.25,465.75,591
20180301|2018-02-21 19:00,22,466.5,468.25,465,465.25,124
20180301|2018-02-21 19:30,22,465.25,465.25,464.25,464.25,126
20180301|2018-02-21 20:00,22,464.5,465.25,464.25,465.25,11
20180301|2018-02-21 20:30,22,465.25,465.25,465.25,465.25,4
20180301|2018-02-21 21:00,22,464.75,465,464.5,464.5,10
20180301|2018-02-21 21:30,22,465,465.25,465,465.25,2
20180301|2018-02-21 22:00,22,464.75,464.75,463.5,464,120
20180301|2018-02-21 23:00,22,464,464.25,464,464,20
20180301|2018-02-21 23:30,22,464.25,464.5,464.25,464.5,3
20180301|2018-02-22 00:00,22,464.5,464.5,464.5,464.5,1
20180301|2018-02-22 00:30,22,464,464,463.5,463.5,24
20180301|2018-02-22 01:00,22,463.75,463.75,463.75,463.75,1
20180301|2018-02-22 01:30,22,464,464.25,464,464.25,26
20180301|2018-02-22 02:00,22,463.75,463.75,460,461.5,495
20180301|2018-02-22 03:00,22,461.5,461.5,461.5,461.5,67
20180301|2018-02-22 03:30,22,463,464.75,462.75,464.75,57
20180301|2018-02-22 04:00,22,464,464.25,464,464.25,56
20180301|2018-02-22 04:30,22,464.25,465.5,464.25,465.5,67
20180301|2018-02-22 05:00,22,464.75,464.75,464.75,464.75,2
20180301|2018-02-22 05:30,22,465,466,465,465.75,62
20180301|2018-02-22 06:00,22,465.5,465.5,465.5,465.5,4
20180301|2018-02-22 06:30,22,465,465,464.25,464.75,81
20180301|2018-02-22 07:00,22,465.5,465.5,465,465.5,11
20180301|2018-02-22 07:30,22,465.25,465.25,464.75,465.25,11
20180301|2018-02-22 08:30,22,464.25,466.5,463.75,465.75,460
20180301|2018-02-22 09:00,22,465.75,468.25,465.75,468,540
20180301|2018-02-22 09:30,22,467.75,467.75,466.25,466.25,272
20180301|2018-02-22 10:00,22,466.5,469,466.5,468.25,312
20180301|2018-02-22 10:30,22,468,468.25,467,467.5,141
20180301|2018-02-22 11:00,22,467.75,467.75,466.25,466.25,104
20180301|2018-02-22 11:30,22,466.25,467.75,466.25,467.75,105
20180301|2018-02-22 12:00,22,467.75,468.75,467.75,468.5,186
20180301|2018-02-22 12:30,22,469,469.75,469,469.5,248
20180301|2018-02-22 13:00,22,469.5,471.25,469.25,470,482
20180301|2018-02-22 19:00,23,470.5,472,470.5,471.5,52
20180301|2018-02-22 19:30,23,471.25,471.5,471.25,471.5,4
20180301|2018-02-22 20:00,23,471.5,472.5,471.5,472.5,44
20180301|2018-02-22 20:30,23,472.5,472.75,472.5,472.75,2
20180301|2018-02-22 21:00,23,472.25,472.5,472.25,472.5,12
20180301|2018-02-22 21:30,23,472.25,472.75,472.25,472.75,6
20180301|2018-02-22 22:00,23,472.5,472.5,472,472,17
20180301|2018-02-23 00:00,23,471.25,471.75,471,471.75,23
20180301|2018-02-23 00:30,23,472,473.25,472,473.25,7
20180301|2018-02-23 01:00,23,473,473,473,473,6
20180301|2018-02-23 01:30,23,473,473,473,473,1
20180301|2018-02-23 02:00,23,472.75,472.75,472.75,472.75,2
20180301|2018-02-23 02:30,23,473.75,474,473.75,473.75,5
20180301|2018-02-23 03:00,23,473.5,473.75,473.5,473.75,35
20180301|2018-02-23 03:30,23,473.75,474.25,473.75,474.25,71
20180301|2018-02-23 04:00,23,474.25,474.25,474,474.25,4
20180301|2018-02-23 04:30,23,474.5,474.5,474.25,474.5,65
20180301|2018-02-23 05:00,23,474.5,474.75,474.25,474.5,50
20180301|2018-02-23 05:30,23,474.25,474.5,474.25,474.5,64
20180301|2018-02-23 06:00,23,474.5,475,474.5,475,71
20180301|2018-02-23 06:30,23,475,475,474.75,474.75,68
20180301|2018-02-23 07:00,23,475,475.25,475,475.25,44
20180301|2018-02-23 07:30,23,475.25,475.25,474.75,474.75,4
20180301|2018-02-23 08:30,23,474.5,476,472.75,475.75,808
20180301|2018-02-23 09:00,23,475.75,476.25,471.75,472.25,813
20180301|2018-02-23 09:30,23,472.25,472.25,469.25,469.5,329
20180301|2018-02-23 10:00,23,469.5,469.5,468.5,469.25,286
20180301|2018-02-23 10:30,23,469.5,470.25,469.25,469.25,265
20180301|2018-02-23 11:00,23,469.25,469.5,468.5,468.75,349
20180301|2018-02-23 11:30,23,468.75,469.25,468.5,468.75,175
20180301|2018-02-23 12:00,23,468.75,469.5,468.75,469.25,102
20180301|2018-02-23 12:30,23,469.25,469.5,468.25,468.75,108
20180301|2018-02-23 13:00,23,468.75,469.75,468.25,468.75,386
20180301|2018-02-25 19:00,26,472.5,477.5,472.25,475.25,227
20180301|2018-02-25 19:30,26,475,475.25,474.5,474.5,30
20180301|2018-02-25 20:00,26,474.75,475.5,474.75,475.25,3
20180301|2018-02-25 20:30,26,475.5,476,475.5,476,14
20180301|2018-02-25 21:00,26,475.75,475.75,474.75,474.75,16
20180301|2018-02-25 21:30,26,475,475,474.5,474.75,13
20180301|2018-02-25 22:00,26,474.75,474.75,474.75,474.75,15
20180301|2018-02-25 23:30,26,474.75,474.75,474.25,474.25,17
20180301|2018-02-26 00:30,26,474.75,474.75,474.75,474.75,6
20180301|2018-02-26 01:00,26,474.5,474.75,474.5,474.75,5
20180301|2018-02-26 01:30,26,474.75,475,474.5,474.5,8
20180301|2018-02-26 02:00,26,474.75,474.75,474.75,474.75,1
20180301|2018-02-26 03:00,26,474.75,474.75,474.75,474.75,1
20180301|2018-02-26 03:30,26,475.25,476,475.25,476,4
20180301|2018-02-26 04:00,26,476,476.25,476,476.25,12
20180301|2018-02-26 04:30,26,475.75,475.75,475.5,475.5,4
20180301|2018-02-26 05:00,26,475.5,475.5,475.5,475.5,8
20180301|2018-02-26 05:30,26,475.5,475.5,475.25,475.25,8
20180301|2018-02-26 06:00,26,475.75,475.75,475.5,475.5,2
20180301|2018-02-26 06:30,26,475.25,475.5,475.25,475.5,4
20180301|2018-02-26 07:00,26,475.5,475.5,475,475,8
20180301|2018-02-26 07:30,26,475.25,475.25,474.75,474.75,17
20180301|2018-02-26 08:30,26,475,480.25,474.5,479.5,928
20180301|2018-02-26 09:00,26,479.75,481.75,478,478,365
20180301|2018-02-26 09:30,26,478.25,479.25,477.5,478.25,180
20180301|2018-02-26 10:00,26,478.5,480,478.5,479.25,123
20180301|2018-02-26 10:30,26,479.5,480.5,479,479.25,128
20180301|2018-02-26 11:00,26,479.25,480,478.5,479.25,152
20180301|2018-02-26 11:30,26,479,479.5,477.5,477.5,131
20180301|2018-02-26 12:00,26,477.75,478.5,477.75,478.25,86
20180301|2018-02-26 12:30,26,478.25,478.75,477.5,478.75,153
20180301|2018-02-26 13:00,26,478.75,479.75,477.5,478.5,649
20180301|2018-02-26 19:00,27,482,484,481,482,154
20180301|2018-02-26 19:30,27,482,482.5,482,482.5,54
20180301|2018-02-26 20:00,27,482,482.25,482,482.25,5
20180301|2018-02-26 20:30,27,482.75,482.75,482.25,482.5,3
20180301|2018-02-26 21:00,27,482.25,482.25,482.25,482.25,3
20180301|2018-02-26 21:30,27,482.25,482.25,482.25,482.25,48
20180301|2018-02-26 22:00,27,482.25,482.25,482,482,39
20180301|2018-02-26 23:00,27,482.5,482.5,482.25,482.25,18
20180301|2018-02-26 23:30,27,482.25,482.25,482,482,104
20180301|2018-02-27 00:30,27,482,482,482,482,102
20180301|2018-02-27 01:00,27,482.25,482.5,481.75,481.75,21
20180301|2018-02-27 02:00,27,481.5,482,481,481.75,183
20180301|2018-02-27 02:30,27,482,482.5,482,482.5,301
20180301|2018-02-27 03:00,27,482.5,482.5,482.5,482.5,10
20180301|2018-02-27 04:00,27,483.25,483.5,483.25,483.5,6
20180301|2018-02-27 04:30,27,483.75,484,483.75,484,5
20180301|2018-02-27 05:00,27,484.25,484.75,484.25,484.5,13
20180301|2018-02-27 05:30,27,484.75,484.75,484.75,484.75,29
20180301|2018-02-27 06:00,27,484.75,485.5,484.75,485.5,109
20180301|2018-02-27 06:30,27,485.5,485.5,485.5,485.5,3
20180301|2018-02-27 07:00,27,485,485.5,485,485.25,6
20180301|2018-02-27 07:30,27,485,485.5,484.75,484.75,41
20180301|2018-02-27 08:30,27,484.75,489.5,484.75,487.25,450
20180301|2018-02-27 09:00,27,487,487.5,486.25,487,453
20180301|2018-02-27 09:30,27,487.25,487.5,486.75,487,123
20180301|2018-02-27 10:00,27,486.75,488.25,486.75,488.25,86
20180301|2018-02-27 10:30,27,488,488.75,486.5,487,135
20180301|2018-02-27 11:00,27,486.75,488.25,486.5,486.5,578
20180301|2018-02-27 11:30,27,486.5,487.25,486,486.5,75
20180301|2018-02-27 12:00,27,486.5,487,485.75,487,48
20180301|2018-02-27 12:30,27,486.75,487.75,486.25,487.5,117
20180301|2018-02-27 13:00,27,487.75,490.25,487.75,490.25,114
20180301|2018-02-27 19:00,28,489,489.75,489,489,107
20180301|2018-02-28 00:00,28,495,496,495,496,4
20180301|2018-02-28 00:30,28,496.75,498,496.75,498,5
20180301|2018-02-28 05:30,28,498.5,498.5,498.5,498.5,10
20180301|2018-02-28 07:00,28,497.5,497.5,497.25,497.25,4
20180301|2018-02-28 08:30,28,500,506.75,500,504,140
20180301|2018-02-28 09:00,28,504.25,507,504.25,507,26
20180301|2018-02-28 10:00,28,512.25,512.25,508.5,508.5,46
20180301|2018-02-28 10:30,28,504.75,508,504.75,508,26
20180301|2018-02-28 11:00,28,509.75,509.75,509.25,509.25,14
20180301|2018-02-28 11:30,28,507.75,508,507.75,508,3
20180301|2018-02-28 12:00,28,507,507,505.5,505.5,2
20180301|2018-02-28 12:30,28,506.5,506.5,505.75,505.75,2
20180301|2018-02-28 13:00,28,508.5,510,508.5,509,97
20180301|2018-02-28 19:00,1,506.75,508.25,506.75,508.25,6
20180301|2018-03-01 01:00,1,508.25,508.25,508.25,508.25,1
20180301|2018-03-01 08:30,1,512.5,512.5,512.5,512.5,5
20180301|2018-03-01 09:00,1,511.75,513,511.75,513,5
20180301|2018-03-01 09:30,1,517.75,520,517.75,520,3
20180301|2018-03-01 10:00,1,520.75,520.75,519.75,520,8
20180301|2018-03-01 11:00,1,524.5,524.5,524.5,524.5,1
20180301|2018-03-01 12:30,1,524.25,524.25,524.25,524.25,2
20180301|2018-03-01 19:00,2,531,531,531,531,4
20180301|2018-03-02 09:00,2,525,525,525,525,1
20180301|2018-03-02 10:30,2,519.5,519.5,517.5,517.5,23
20180301|2018-03-05 08:30,5,524,524,523.75,523.75,3
20180301|2018-03-06 08:30,6,527.75,527.75,520,520,42
20180301|2018-03-06 09:30,6,526,526,526,526,2
20180301|2018-03-06 11:30,6,526.5,526.5,526.5,526.5,1
20180301|2018-03-07 07:30,7,525.75,525.75,525.75,525.75,1
20180301|2018-03-07 11:00,7,527.25,527.25,527.25,527.25,2
20180301|2018-03-07 12:30,7,524.25,524.25,524.25,524.25,1
20180301|2018-03-08 05:00,8,520,520,520,520,20
20180301|2018-03-08 05:30,8,519.5,519.5,519.5,519.5,1
20180301|2018-03-08 09:30,8,516,519,513.75,519,50
20180301|2018-03-12 11:00,12,506,506,506,506,1
20180301|2018-03-12 12:00,12,508,508,508,508,2
20180301|2018-03-12 12:30,12,509.5,512.75,509.5,512.75,2
20180301|2018-03-13 09:00,13,519.75,519.75,519.75,519.75,2
20180301|2018-03-13 12:30,13,506.75,506.75,506.75,506.75,2
20180301|2018-03-13 13:00,13,507,507,507,507,2
20180301|2018-03-14 08:30,14,512,512.25,512,512.25,7
20180501|2017-08-23 12:00,23,459.5,459.5,458.5,459.25,41
20180501|2017-08-23 12:30,23,459.5,460,457.5,457.75,71
20180501|2017-08-23 13:00,23,457.75,459.25,457,458.5,44
20180501|2017-08-23 19:00,24,458.25,459,458.25,459,4
20180501|2017-08-23 19:30,24,459.5,459.5,459.5,459.5,1
20180501|2017-08-23 20:00,24,459.25,459.25,459.25,459.25,3
20180501|2017-08-23 21:00,24,459.5,459.5,459.5,459.5,2
20180501|2017-08-23 21:30,24,459.5,459.5,459.5,459.5,1
20180501|2017-08-23 23:30,24,459.5,459.75,459.5,459.75,2
20180501|2017-08-24 01:00,24,459.5,459.5,459.5,459.5,2
20180501|2017-08-24 02:30,24,460,460.75,460,460.75,2
20180501|2017-08-24 04:00,24,461,461,461,461,4
20180501|2017-08-24 05:30,24,459.75,459.75,459.75,459.75,1
20180501|2017-08-24 06:00,24,459.75,460,459.5,460,5
20180501|2017-08-24 06:30,24,460.25,460.25,460.25,460.25,3
20180501|2017-08-24 07:00,24,460.5,461.75,460.5,461.75,6
20180501|2017-08-24 07:30,24,461.5,461.5,461.5,461.5,1
20180501|2017-08-24 08:30,24,460.5,461.5,459,459,132
20180501|2017-08-24 09:00,24,459.25,459.5,458,458.25,79
20180501|2017-08-24 09:30,24,458,459.75,457.75,459.75,188
20180501|2017-08-24 10:00,24,459.5,459.5,457.75,457.75,38
20180501|2017-08-24 10:30,24,457.5,460.5,456.75,460.25,183
20180501|2017-08-24 11:00,24,460.5,462,460.5,461.75,102
20180501|2017-08-24 11:30,24,461.5,462.25,460.75,462,88
20180501|2017-08-24 12:00,24,462,464.75,462,463.75,91
20180501|2017-08-24 12:30,24,464,465.25,464,464.75,80
20180501|2017-08-24 13:00,24,465,466.25,463.75,465.5,65
20180501|2017-08-24 19:00,25,466.25,466.75,466.25,466.75,3
20180501|2017-08-25 00:00,25,467.5,467.75,467.5,467.75,3
20180501|2017-08-25 01:30,25,467.75,467.75,467.75,467.75,1
20180501|2017-08-25 02:30,25,467.75,467.75,467.5,467.5,2
20180501|2017-08-25 03:00,25,466.75,467,466.75,467,3
20180501|2017-08-25 03:30,25,467,467,467,467,1
20180501|2017-08-25 07:30,25,467,467.5,467,467.25,5
20180501|2017-08-25 08:30,25,466.5,467.75,465.75,466.25,17
20180501|2017-08-25 09:00,25,466.25,468,466.25,466.75,62
20180501|2017-08-25 09:30,25,467,467,466.25,466.75,58
20180501|2017-08-25 10:00,25,467.75,467.75,466,467.25,52
20180501|2017-08-25 10:30,25,466.5,466.5,465,465.25,29
20180501|2017-08-25 11:00,25,465.25,465.25,464.25,464.25,10
20180501|2017-08-25 11:30,25,464,464,463.75,464,13
20180501|2017-08-25 12:00,25,464,464.25,464,464.25,9
20180501|2017-08-25 12:30,25,464.25,464.25,463.75,463.75,32
20180501|2017-08-25 13:00,25,464.5,465.25,464,464.5,38
20180501|2017-08-27 19:00,28,463,463.5,463,463.25,6
20180501|2017-08-27 19:30,28,463.25,464.5,463.25,464.25,6
20180501|2017-08-27 20:00,28,464.25,464.25,464.25,464.25,1
20180501|2017-08-27 21:30,28,464,464,464,464,3
20180501|2017-08-27 22:30,28,463.75,463.75,463.75,463.75,1
20180501|2017-08-27 23:30,28,463.5,463.5,463.5,463.5,8
20180501|2017-08-28 00:00,28,463.5,463.5,462.75,462.75,5
20180501|2017-08-28 01:00,28,462.75,462.75,462.75,462.75,3
20180501|2017-08-28 03:00,28,462,462,462,462,1
20180501|2017-08-28 03:30,28,461.5,461.5,460.75,461,3
20180501|2017-08-28 06:00,28,461,461.75,461,461.5,8
20180501|2017-08-28 07:00,28,461.25,461.25,461.25,461.25,3
20180501|2017-08-28 07:30,28,462,462,461.75,461.75,8
20180501|2017-08-28 08:30,28,461.25,461.25,458,459,48
20180501|2017-08-28 09:00,28,458,458.5,455.5,456.25,77
20180501|2017-08-28 09:30,28,455.75,458,455.5,457.75,65
20180501|2017-08-28 10:00,28,457.25,458.25,456.5,457.25,40
20180501|2017-08-28 10:30,28,457,458.25,456.75,457.25,23
20180501|2017-08-28 11:00,28,456.5,456.5,455.75,456.25,12
20180501|2017-08-28 11:30,28,456,456.25,456,456,6
20180501|2017-08-28 12:00,28,456.5,456.5,455.25,456,16
20180501|2017-08-28 12:30,28,455.5,455.5,455,455.5,36
20180501|2017-08-28 13:00,28,455.5,458.25,455,457.5,111
20180501|2017-08-28 19:00,29,457.5,457.5,457.5,457.5,23
20180501|2017-08-28 19:30,29,458,458,458,458,1
20180501|2017-08-28 20:00,29,458,458,458,458,1
20180501|2017-08-28 22:00,29,456.75,456.75,456.75,456.75,1
20180501|2017-08-28 22:30,29,456.5,456.5,456.5,456.5,1
20180501|2017-08-28 23:00,29,456,456,456,456,1
20180501|2017-08-28 23:30,29,456.25,456.25,456.25,456.25,1
20180501|2017-08-29 00:00,29,456.75,457,456.75,456.75,4
20180501|2017-08-29 01:00,29,457,457,456.5,456.5,6
20180501|2017-08-29 01:30,29,456.75,456.75,456.75,456.75,1
20180501|2017-08-29 02:00,29,457,457,457,457,2
20180501|2017-08-29 02:30,29,457,457,457,457,2
20180501|2017-08-29 03:30,29,457,457,456.75,456.75,2
20180501|2017-08-29 04:00,29,456.5,456.5,456.25,456.25,11
20180501|2017-08-29 04:30,29,456.5,456.5,456.5,456.5,3
20180501|2017-08-29 05:00,29,456.25,456.25,455,455.25,50
20180501|2017-08-29 05:30,29,455,455,453.75,453.75,10
20180501|2017-08-29 06:00,29,454.25,454.25,454,454,2
20180501|2017-08-29 06:30,29,453,453,453,453,2
20180501|2017-08-29 07:00,29,453.25,454.75,453.25,454.75,5
20180501|2017-08-29 07:30,29,454,454,453,453,12
20180501|2017-08-29 08:30,29,453.5,458.25,453.5,455.25,81
20180501|2017-08-29 09:00,29,454.25,454.75,453.75,454.25,13
20180501|2017-08-29 09:30,29,454.75,454.75,454.25,454.5,23
20180501|2017-08-29 10:00,29,454.75,454.75,453.75,453.75,19
20180501|2017-08-29 10:30,29,453.75,457.25,453.5,457.25,19
20180501|2017-08-29 11:00,29,457.5,458.75,457.5,458,51
20180501|2017-08-29 11:30,29,457.75,459.25,457.75,459,35
20180501|2017-08-29 12:00,29,459,459,456,457.5,38
20180501|2017-08-29 12:30,29,458,459,457.75,458.5,31
20180501|2017-08-29 13:00,29,457.75,459.5,457.75,459,25
20180501|2017-08-29 19:00,30,458.75,458.75,458.5,458.75,12
20180501|2017-08-29 19:30,30,458.75,459.75,458.75,459.75,3
20180501|2017-08-29 20:00,30,459.25,459.5,459.25,459.5,2
20180501|2017-08-29 20:30,30,459.75,459.75,459.75,459.75,2
20180501|2017-08-29 21:30,30,461,461,461,461,2
20180501|2017-08-30 00:30,30,461.5,461.5,461.5,461.5,1
20180501|2017-08-30 01:00,30,461.5,461.5,461.5,461.5,1
20180501|2017-08-30 01:30,30,461.5,461.5,461.5,461.5,1
20180501|2017-08-30 02:30,30,461.25,461.25,461.25,461.25,1
20180501|2017-08-30 03:00,30,461.75,462,461.75,462,4
20180501|2017-08-30 03:30,30,462,462.5,462,462.5,55
20180501|2017-08-30 04:00,30,462.5,463.5,462.5,463.25,62
20180501|2017-08-30 05:30,30,462,462,461.25,461.5,5
20180501|2017-08-30 06:00,30,461.25,461.5,461,461,8
20180501|2017-08-30 06:30,30,461,461.25,460.75,460.75,8
20180501|2017-08-30 07:00,30,461,461,461,461,1
20180501|2017-08-30 07:30,30,460.75,461.5,460.75,461.5,5
20180501|2017-08-30 08:30,30,462.75,463,458.25,459.75,56
20180501|2017-08-30 09:00,30,460,460,459,459.75,14
20180501|2017-08-30 09:30,30,458.5,460.25,458.5,460,15
20180501|2017-08-30 10:00,30,459.75,459.75,458,458.75,44
20180501|2017-08-30 10:30,30,458.5,459.25,458.5,459.25,47
20180501|2017-08-30 11:00,30,458.75,459.5,458.75,459.25,13
20180501|2017-08-30 11:30,30,459.25,459.5,459,459.25,10
20180501|2017-08-30 12:00,30,459,460,459,460,5
20180501|2017-08-30 12:30,30,459.75,460,459.5,459.5,17
20180501|2017-08-30 13:00,30,459.25,462.25,459.25,461.5,53
20180501|2017-08-30 19:00,31,461.75,461.75,461,461,35
20180501|2017-08-30 19:30,31,460.5,461,460.5,461,5
20180501|2017-08-30 20:00,31,461.5,461.5,461.5,461.5,2
20180501|2017-08-30 20:30,31,461.5,461.5,461.25,461.5,6
20180501|2017-08-30 21:00,31,462,462,462,462,1
20180501|2017-08-30 21:30,31,462.25,462.75,462.25,462.75,6
20180501|2017-08-30 22:30,31,463.25,463.25,463.25,463.25,2
20180501|2017-08-30 23:00,31,463.5,464,463.5,464,2
20180501|2017-08-31 00:00,31,464.25,464.25,463.5,463.5,6
20180501|2017-08-31 01:00,31,463.5,464,463.5,464,6
20180501|2017-08-31 02:30,31,463.75,463.75,463.75,463.75,3
20180501|2017-08-31 03:30,31,463.75,463.75,463.75,463.75,2
20180501|2017-08-31 04:00,31,463.75,463.75,462.75,462.75,17
20180501|2017-08-31 04:30,31,462.5,462.5,462.5,462.5,3
20180501|2017-08-31 06:30,31,462,462,462,462,2
20180501|2017-08-31 07:00,31,462,462,462,462,3
20180501|2017-08-31 07:30,31,462.5,462.75,461.5,461.5,8
20180501|2017-08-31 08:30,31,461.75,466,461.25,465.25,70
20180501|2017-08-31 09:00,31,466,469,465.5,467,122
20180501|2017-08-31 09:30,31,467,467.5,466.75,467.25,15
20180501|2017-08-31 10:00,31,467.75,468.5,467.25,467.75,54
20180501|2017-08-31 10:30,31,467.5,468,467,468,31
20180501|2017-08-31 11:00,31,467.25,467.25,464.5,465.5,96
20180501|2017-08-31 11:30,31,465.5,466,464.75,465.75,104
20180501|2017-08-31 12:00,31,464.75,467,464.75,467,12
20180501|2017-08-31 12:30,31,466.5,466.5,465.5,466.5,36
20180501|2017-08-31 13:00,31,466.5,469,466.5,467.25,131
20180501|2017-08-31 19:00,1,466.75,467,466.5,466.5,10
20180501|2017-08-31 21:00,1,467.5,467.5,467.5,467.5,1
20180501|2017-08-31 21:30,1,467.75,467.75,467.75,467.75,3
20180501|2017-08-31 22:00,1,468,468,468,468,1
20180501|2017-08-31 22:30,1,467.75,469.25,467.75,469.25,5
20180501|2017-08-31 23:30,1,469.5,469.5,469.25,469.25,2
20180501|2017-09-01 02:30,1,470.25,471.25,470.25,471.25,5
20180501|2017-09-01 03:30,1,472.5,472.75,472.5,472.75,4
20180501|2017-09-01 04:00,1,472.5,472.5,471.5,471.5,9
20180501|2017-09-01 04:30,1,471.75,471.75,471.75,471.75,2
20180501|2017-09-01 06:00,1,473.25,473.25,473.25,473.25,1
20180501|2017-09-01 06:30,1,472,472,471,471,12
20180501|2017-09-01 07:00,1,471.75,471.75,471.75,471.75,1
20180501|2017-09-01 08:30,1,471.5,472.75,467.75,470.75,101
20180501|2017-09-01 09:00,1,469.25,470.25,468.75,470,31
20180501|2017-09-01 09:30,1,470.25,471.25,469.75,470,19
20180501|2017-09-01 10:00,1,469.75,470.75,469.5,470.5,20
20180501|2017-09-01 10:30,1,470.25,470.75,470.25,470.25,19
20180501|2017-09-01 11:00,1,468.75,468.75,468.25,468.75,10
20180501|2017-09-01 11:30,1,468.75,468.75,468,468,5
20180501|2017-09-01 12:00,1,468,469,468,468.5,39
20180501|2017-09-01 12:30,1,468.25,468.75,468.25,468.75,17
20180501|2017-09-01 13:00,1,469,470.5,468.5,470.5,53
20180501|2017-09-04 19:00,5,471.5,472,471,472,4
20180501|2017-09-04 19:30,5,472.5,472.5,472.5,472.5,2
20180501|2017-09-04 20:00,5,472.5,472.5,472.5,472.5,2
20180501|2017-09-04 22:30,5,472.5,472.5,472.5,472.5,1
20180501|2017-09-04 23:30,5,473.75,473.75,473.5,473.5,2
20180501|2017-09-05 02:00,5,473.5,473.5,473.5,473.5,1
20180501|2017-09-05 02:30,5,473,473.5,473,473.5,2
20180501|2017-09-05 03:00,5,473.5,473.5,473.5,473.5,1
20180501|2017-09-05 04:30,5,473.25,473.75,473.25,473.75,3
20180501|2017-09-05 05:00,5,474,476,474,476,10
20180501|2017-09-05 05:30,5,476.25,476.25,476.25,476.25,1
20180501|2017-09-05 06:00,5,476.25,476.5,476.25,476.5,7
20180501|2017-09-05 06:30,5,476,476,476,476,4
20180501|2017-09-05 07:00,5,475.75,475.75,475.25,475.75,9
20180501|2017-09-05 07:30,5,476,476.25,476,476,6
20180501|2017-09-05 08:30,5,475.75,476.5,474,474,50
20180501|2017-09-05 09:00,5,474.75,475.5,473,473.75,28
20180501|2017-09-05 09:30,5,473.75,476.25,473.75,476,27
20180501|2017-09-05 10:00,5,473.75,475.5,473.75,475.5,19
20180501|2017-09-05 10:30,5,476.5,477.75,476.5,477.5,32
20180501|2017-09-05 11:00,5,477.75,477.75,476,476.75,35
20180501|2017-09-05 11:30,5,477,477,476.25,476.25,21
20180501|2017-09-05 12:00,5,475.75,475.75,474.25,475.5,28
20180501|2017-09-05 12:30,5,475,476.5,475,476,10
20180501|2017-09-05 13:00,5,476,476.5,475.25,475.25,63
20180501|2017-09-05 19:00,6,473.5,475.75,473.5,475.75,6
20180501|2017-09-05 20:30,6,473,473,472.75,472.75,4
20180501|2017-09-05 21:00,6,472.75,473.75,472.75,473.75,19
20180501|2017-09-05 22:00,6,474.25,474.25,474.25,474.25,8
20180501|2017-09-06 00:00,6,474.75,474.75,474.75,474.75,2
20180501|2017-09-06 00:30,6,475.25,475.5,475.25,475.5,3
20180501|2017-09-06 01:30,6,475.75,476.75,475.75,476.25,8
20180501|2017-09-06 02:00,6,476.75,476.75,476.75,476.75,1
20180501|2017-09-06 03:30,6,475.25,475.25,474.75,475,4
20180501|2017-09-06 04:00,6,474.5,474.5,474.5,474.5,2
20180501|2017-09-06 04:30,6,473.25,473.5,473.25,473.5,2
20180501|2017-09-06 05:00,6,472.75,472.75,472.75,472.75,1
20180501|2017-09-06 05:30,6,473,473,473,473,2
20180501|2017-09-06 06:00,6,473,473,473,473,1
20180501|2017-09-06 06:30,6,473,473.75,473,473.75,5
20180501|2017-09-06 07:00,6,474.5,475.25,474.5,475.25,8
20180501|2017-09-06 07:30,6,475,476,475,475.75,10
20180501|2017-09-06 08:30,6,475.5,475.75,473.25,473.5,39
20180501|2017-09-06 09:00,6,473.5,476.25,473.25,476.25,15
20180501|2017-09-06 09:30,6,475.75,479.5,475.25,479.25,55
20180501|2017-09-06 10:00,6,479.5,480.25,479.25,479.75,11
20180501|2017-09-06 10:30,6,480.5,480.5,478.75,479.5,14
20180501|2017-09-06 11:00,6,479.5,479.75,478.75,478.75,49
20180501|2017-09-06 11:30,6,479,479.5,478.25,479.25,48
20180501|2017-09-06 12:00,6,479.5,479.75,479,479.5,8
20180501|2017-09-06 12:30,6,478.75,480,478.75,479.5,84
20180501|2017-09-06 13:00,6,479.5,481,479,481,49
20180501|2017-09-06 19:00,7,480.75,480.75,480,480,16
20180501|2017-09-06 20:30,7,479.75,480,479.75,480,3
20180501|2017-09-06 21:00,7,480.25,480.25,480.25,480.25,1
20180501|2017-09-06 23:00,7,479.75,479.75,479.75,479.75,1
20180501|2017-09-07 00:00,7,479.5,479.5,479.5,479.5,3
20180501|2017-09-07 01:30,7,479.25,479.25,479.25,479.25,1
20180501|2017-09-07 02:00,7,479.25,479.25,479,479,2
20180501|2017-09-07 02:30,7,479,479.25,479,479.25,2
20180501|2017-09-07 03:30,7,480,480,480,480,1
20180501|2017-09-07 04:00,7,479.25,479.25,478.75,478.75,9
20180501|2017-09-07 04:30,7,478.5,478.5,478.5,478.5,1
20180501|2017-09-07 05:00,7,479,479.25,479,479.25,6
20180501|2017-09-07 05:30,7,479.75,480.25,479.75,480.25,2
20180501|2017-09-07 06:30,7,479.5,479.5,479.5,479.5,1
20180501|2017-09-07 07:30,7,479.5,479.5,479.5,479.5,2
20180501|2017-09-07 08:30,7,480,480,476.25,477,91
20180501|2017-09-07 09:00,7,477.5,478.25,474.25,474.75,56
20180501|2017-09-07 09:30,7,474.75,475,472.25,473.75,26
20180501|2017-09-07 10:00,7,473.25,473.5,470.75,472,18
20180501|2017-09-07 10:30,7,472.5,472.5,471.5,471.5,10
20180501|2017-09-07 11:00,7,471.75,472.75,471.5,472.75,6
20180501|2017-09-07 11:30,7,472.5,472.75,472.25,472.25,7
20180501|2017-09-07 12:00,7,472.25,473,472.25,473,21
20180501|2017-09-07 12:30,7,473.25,473.75,473,473.75,36
20180501|2017-09-07 13:00,7,473.5,473.5,472.5,473.25,44
20180501|2017-09-07 19:30,8,473,473,473,473,1
20180501|2017-09-07 20:00,8,474.25,474.25,474.25,474.25,1
20180501|2017-09-08 00:00,8,475,476,475,476,3
20180501|2017-09-08 00:30,8,476.75,476.75,476.75,476.75,2
20180501|2017-09-08 01:00,8,475.75,475.75,475.5,475.5,2
20180501|2017-09-08 01:30,8,475,475,475,475,1
20180501|2017-09-08 03:30,8,473.5,473.5,473.5,473.5,1
20180501|2017-09-08 04:30,8,473.75,473.75,473.75,473.75,2
20180501|2017-09-08 05:30,8,474,474,474,474,1
20180501|2017-09-08 06:30,8,473.25,473.25,473.25,473.25,1
20180501|2017-09-08 07:00,8,473.5,473.5,473.25,473.25,2
20180501|2017-09-08 07:30,8,473.5,473.5,471.75,472,12
20180501|2017-09-08 08:30,8,471.75,475,471.5,475,91
20180501|2017-09-08 09:00,8,474.75,475,473.5,473.75,60
20180501|2017-09-08 09:30,8,474.25,476.25,474.25,474.5,24
20180501|2017-09-08 10:00,8,474.75,475.75,473.25,473.25,11
20180501|2017-09-08 10:30,8,473.25,474.5,473.25,474.25,24
20180501|2017-09-08 11:00,8,475,475,474,474,11
20180501|2017-09-08 11:30,8,474.25,474.25,473.25,473.5,22
20180501|2017-09-08 12:00,8,473.75,474.25,473.75,474.25,12
20180501|2017-09-08 12:30,8,473.75,473.75,473.5,473.5,6
20180501|2017-09-08 13:00,8,473.5,473.75,471.75,472.25,97
20180501|2017-09-10 19:00,11,472.75,473.5,472.5,473,6
20180501|2017-09-10 20:30,11,472.25,472.25,472,472,3
20180501|2017-09-10 21:00,11,472.5,472.75,472.5,472.75,2
20180501|2017-09-10 23:30,11,472.75,472.75,472.75,472.75,1
20180501|2017-09-11 00:00,11,472.25,472.25,472.25,472.25,1
20180501|2017-09-11 01:00,11,472,472,472,472,1
20180501|2017-09-11 02:00,11,471,471,469.75,469.75,6
20180501|2017-09-11 02:30,11,468.75,468.75,468.75,468.75,4
20180501|2017-09-11 03:00,11,469,469,468,468,4
20180501|2017-09-11 03:30,11,467.75,468.25,467.75,467.75,7
20180501|2017-09-11 04:30,11,468.25,468.25,468.25,468.25,2
20180501|2017-09-11 05:00,11,467.5,467.5,467.5,467.5,1
20180501|2017-09-11 06:00,11,467.5,467.5,467.5,467.5,2
20180501|2017-09-11 07:00,11,467.5,467.5,467.5,467.5,1
20180501|2017-09-11 07:30,11,467.5,467.5,467.25,467.25,2
20180501|2017-09-11 08:30,11,466.75,466.75,464.5,466.5,49
20180501|2017-09-11 09:00,11,466.5,469.25,466.5,468.75,18
20180501|2017-09-11 09:30,11,468.75,468.75,467.5,467.75,15
20180501|2017-09-11 10:00,11,467.25,467.75,466,466,22
20180501|2017-09-11 10:30,11,466.75,466.75,464.25,465.5,173
20180501|2017-09-11 11:00,11,466,466.5,465.5,465.5,5
20180501|2017-09-11 11:30,11,465.5,465.5,464.75,464.75,11
20180501|2017-09-11 12:00,11,465,465.25,464.75,464.75,9
20180501|2017-09-11 12:30,11,465,465.5,465,465.5,8
20180501|2017-09-11 13:00,11,465.75,466,465.5,465.5,44
20180501|2017-09-11 19:00,12,466.25,466.25,465,465,8
20180501|2017-09-11 20:00,12,465.5,465.5,465,465,2
20180501|2017-09-11 21:00,12,464.75,464.75,464.75,464.75,2
20180501|2017-09-11 22:00,12,465,465,464,464,6
20180501|2017-09-11 22:30,12,464,464.5,464,464.5,9
20180501|2017-09-11 23:00,12,464.25,464.5,464.25,464.5,2
20180501|2017-09-11 23:30,12,464.75,464.75,464.75,464.75,1
20180501|2017-09-12 00:00,12,464.75,464.75,464.75,464.75,2
20180501|2017-09-12 01:00,12,465,465.25,465,465.25,6
20180501|2017-09-12 02:30,12,465,465,465,465,1
20180501|2017-09-12 03:00,12,464.75,464.75,464.75,464.75,2
20180501|2017-09-12 04:00,12,464.5,464.5,463.75,464.25,4
20180501|2017-09-12 04:30,12,464.25,464.75,464.25,464.75,3
20180501|2017-09-12 05:30,12,465.25,465.25,465,465.25,8
20180501|2017-09-12 06:00,12,465,465,465,465,2
20180501|2017-09-12 06:30,12,466,466,465.75,465.75,5
20180501|2017-09-12 08:30,12,466.5,466.75,465,466,49
20180501|2017-09-12 09:00,12,466.5,467.25,465.5,465.5,19
20180501|2017-09-12 09:30,12,464.5,466.25,464.5,465.5,29
20180501|2017-09-12 10:00,12,466.25,466.5,464.5,464.75,71
20180501|2017-09-12 10:30,12,464.25,465.5,463.25,463.75,74
20180501|2017-09-12 11:00,12,464,465.25,458,459,152
20180501|2017-09-12 11:30,12,459,465.5,457.5,463.75,124
20180501|2017-09-12 12:00,12,464.25,465.25,463.25,464,31
20180501|2017-09-12 12:30,12,464.5,467,464.5,465.5,80
20180501|2017-09-12 13:00,12,466.25,473.25,466.25,472.25,185
20180501|2017-09-12 19:00,13,472.75,473.75,472.75,473.5,12
20180501|2017-09-12 19:30,13,474.25,474.25,474.25,474.25,1
20180501|2017-09-12 20:00,13,473.75,473.75,473.75,473.75,3
20180501|2017-09-12 20:30,13,473.5,473.75,473.5,473.5,3
20180501|2017-09-12 21:00,13,473.5,473.5,473.5,473.5,1
20180501|2017-09-12 21:30,13,473.25,473.25,473.25,473.25,1
20180501|2017-09-13 02:00,13,472.5,472.5,472.5,472.5,1
20180501|2017-09-13 02:30,13,472.75,473.5,472.75,473.5,3
20180501|2017-09-13 03:00,13,474.5,474.5,474,474,3
20180501|2017-09-13 03:30,13,474,474,474,474,1
20180501|2017-09-13 04:00,13,473.75,473.75,473.75,473.75,2
20180501|2017-09-13 05:30,13,474.75,474.75,474.75,474.75,1
20180501|2017-09-13 06:00,13,475,475.75,474.75,475.75,62
20180501|2017-09-13 06:30,13,475.75,476.5,475.75,476.5,3
20180501|2017-09-13 07:00,13,476,476.25,476,476,3
20180501|2017-09-13 08:30,13,476.25,477.75,476,476.75,42
20180501|2017-09-13 09:00,13,477.5,478.25,476.75,478,60
20180501|2017-09-13 09:30,13,478,478,475.25,475.25,25
20180501|2017-09-13 10:00,13,475,476.25,474,474.75,65
20180501|2017-09-13 10:30,13,474.75,474.75,473,473.75,119
20180501|2017-09-13 11:00,13,473.75,475.25,473.75,475,24
20180501|2017-09-13 11:30,13,474.5,475,474.25,474.25,6
20180501|2017-09-13 12:00,13,473.75,473.75,473,473.75,15
20180501|2017-09-13 12:30,13,473.25,474.25,472.75,474.25,43
20180501|2017-09-13 13:00,13,474.25,476,474.25,476,75
20180501|2017-09-13 19:00,14,476,477.25,476,476.75,9
20180501|2017-09-13 19:30,14,476.75,476.75,476.75,476.75,1
20180501|2017-09-13 20:00,14,476.75,476.75,476.75,476.75,2
20180501|2017-09-13 20:30,14,477,477,476.5,476.5,6
20180501|2017-09-13 21:00,14,477,477.75,477,477.75,3
20180501|2017-09-14 01:30,14,477.25,477.25,477.25,477.25,2
20180501|2017-09-14 02:00,14,477.5,477.75,477,477.75,4
20180501|2017-09-14 02:30,14,478,478,478,478,1
20180501|2017-09-14 03:30,14,477.75,477.75,477.75,477.75,2
20180501|2017-09-14 04:00,14,477.5,478,477.5,478,2
20180501|2017-09-14 04:30,14,477.5,477.5,477.5,477.5,1
20180501|2017-09-14 05:00,14,477.5,477.5,477.5,477.5,2
20180501|2017-09-14 05:30,14,478.25,478.25,478.25,478.25,1
20180501|2017-09-14 06:00,14,478.75,478.75,478.5,478.5,4
20180501|2017-09-14 06:30,14,478.5,479,478.5,479,3
20180501|2017-09-14 07:30,14,477.5,477.5,477.5,477.5,2
20180501|2017-09-14 08:30,14,478.75,481,477.75,481,51
20180501|2017-09-14 09:00,14,479.5,482.25,479.5,482.25,23
20180501|2017-09-14 09:30,14,481.75,481.75,477,477.75,60
20180501|2017-09-14 10:00,14,476.5,478,476.25,477,19
20180501|2017-09-14 10:30,14,477.25,477.5,477,477,4
20180501|2017-09-14 11:00,14,478.25,478.25,477.75,477.75,17
20180501|2017-09-14 11:30,14,476.5,476.5,476,476.25,13
20180501|2017-09-14 12:00,14,476.75,477,476.75,477,7
20180501|2017-09-14 12:30,14,476.5,476.5,472.5,472.5,53
20180501|2017-09-14 13:00,14,473,474,471.25,473.5,63
20180501|2017-09-14 19:00,15,472.75,472.75,471.5,471.5,5
20180501|2017-09-14 20:00,15,473,473,473,473,1
20180501|2017-09-14 21:00,15,472.75,472.75,472.75,472.75,1
20180501|2017-09-15 01:30,15,472.5,472.5,472.5,472.5,2
20180501|2017-09-15 03:30,15,472,472,472,472,1
20180501|2017-09-15 04:00,15,472,472,472,472,3
20180501|2017-09-15 04:30,15,471.75,472,471.75,472,2
20180501|2017-09-15 06:00,15,471.75,471.75,471.5,471.5,4
20180501|2017-09-15 06:30,15,471.5,471.75,471.5,471.75,2
20180501|2017-09-15 07:00,15,472,472.25,472,472.25,3
20180501|2017-09-15 08:30,15,473.25,476.25,473.25,475.25,36
20180501|2017-09-15 09:00,15,475,477.5,475,477.25,30
20180501|2017-09-15 09:30,15,476.5,476.75,474.75,474.75,10
20180501|2017-09-15 10:00,15,473.5,474.5,473.5,474.5,9
20180501|2017-09-15 10:30,15,474.75,475.75,474.75,475.75,27
20180501|2017-09-15 11:00,15,476.5,477.5,476.25,477.5,18
20180501|2017-09-15 11:30,15,477.5,477.75,474,474,18
20180501|2017-09-15 12:00,15,474.75,475.75,474.75,475,4
20180501|2017-09-15 12:30,15,474.75,476,474.75,475.75,19
20180501|2017-09-15 13:00,15,475.75,477.25,475.25,475.25,233
20180501|2017-09-17 19:00,18,476.25,476.25,476,476,2
20180501|2017-09-17 19:30,18,476.25,476.25,476.25,476.25,1
20180501|2017-09-17 20:00,18,476.75,477,476.5,477,52
20180501|2017-09-17 20:30,18,477.25,477.5,477,477.5,14
20180501|2017-09-17 21:00,18,477.5,478,477.5,478,11
20180501|2017-09-17 22:00,18,477.5,477.5,476.5,476.75,10
20180501|2017-09-17 22:30,18,476.75,476.75,476.75,476.75,1
20180501|2017-09-18 02:00,18,477,477,475.5,476,6
20180501|2017-09-18 03:30,18,475.5,475.5,475.5,475.5,1
20180501|2017-09-18 04:00,18,475.5,475.5,475.5,475.5,36
20180501|2017-09-18 04:30,18,475.5,475.5,475.5,475.5,22
20180501|2017-09-18 05:00,18,474.75,474.75,474.75,474.75,2
20180501|2017-09-18 06:30,18,474.75,474.75,474.75,474.75,1
20180501|2017-09-18 07:00,18,473.75,473.75,473.75,473.75,2
20180501|2017-09-18 08:30,18,473,473,470.75,471,28
20180501|2017-09-18 09:00,18,471.5,473,470.5,473,27
20180501|2017-09-18 09:30,18,473.75,474.25,473.5,473.5,24
20180501|2017-09-18 10:00,18,472.5,473.25,471.75,473.25,37
20180501|2017-09-18 10:30,18,472.75,473.25,472.25,473,9
20180501|2017-09-18 11:00,18,472.75,473.25,472.25,472.25,10
20180501|2017-09-18 11:30,18,472.25,473,472,473,55
20180501|2017-09-18 12:00,18,472.75,472.75,472,472,21
20180501|2017-09-18 12:30,18,472,472,470.75,470.75,30
20180501|2017-09-18 13:00,18,471,473,471,471.75,18
20180501|2017-09-18 19:00,19,471.75,471.75,471.75,471.75,1
20180501|2017-09-18 19:30,19,471,471,470.75,470.75,2
20180501|2017-09-18 20:00,19,470.5,470.75,470.5,470.75,14
20180501|2017-09-18 20:30,19,470.75,470.75,470.75,470.75,6
20180501|2017-09-18 22:00,19,471.5,471.5,471.5,471.5,2
20180501|2017-09-19 01:00,19,472.5,472.5,472.5,472.5,1
20180501|2017-09-19 01:30,19,473,473.25,473,473.25,3
20180501|2017-09-19 02:00,19,473.25,473.25,473.25,473.25,1
20180501|2017-09-19 02:30,19,474.5,474.5,474.25,474.5,3
20180501|2017-09-19 03:00,19,474.75,476.25,474.75,476.25,11
20180501|2017-09-19 03:30,19,476,476,476,476,6
20180501|2017-09-19 04:00,19,475.75,475.75,475.75,475.75,5
20180501|2017-09-19 04:30,19,476,476,476,476,1
20180501|2017-09-19 05:00,19,475.5,475.75,475.5,475.75,4
20180501|2017-09-19 05:30,19,475.5,475.75,475.5,475.75,3
20180501|2017-09-19 06:00,19,476,476,475.5,475.5,6
20180501|2017-09-19 06:30,19,475.25,475.25,475.25,475.25,1
20180501|2017-09-19 07:00,19,475,475,474.5,474.5,5
20180501|2017-09-19 07:30,19,474.75,475,474.75,475,2
20180501|2017-09-19 08:30,19,474.5,475.25,471.25,471.5,70
20180501|2017-09-19 09:00,19,472,473,471,471,35
20180501|2017-09-19 09:30,19,470.75,470.75,468.25,468.75,57
20180501|2017-09-19 10:00,19,468,469,466.5,467,50
20180501|2017-09-19 10:30,19,466.75,466.75,465.75,466.25,68
20180501|2017-09-19 11:00,19,465.75,467.5,465.75,467.25,55
20180501|2017-09-19 11:30,19,467.75,469,467.25,468,12
20180501|2017-09-19 12:00,19,468.75,469,468.5,468.75,23
20180501|2017-09-19 12:30,19,469,471.5,469,471,14
20180501|2017-09-19 13:00,19,470.75,473.75,470,473.25,64
20180501|2017-09-19 19:00,20,473.5,474.5,473.25,473.5,39
20180501|2017-09-19 19:30,20,473.25,473.25,473.25,473.25,3
20180501|2017-09-19 20:00,20,473,473.75,472.75,473.75,6
20180501|2017-09-19 20:30,20,473.25,473.5,473.25,473.5,2
20180501|2017-09-19 21:00,20,474.25,474.75,474.25,474.75,2
20180501|2017-09-19 21:30,20,474.5,474.5,474.5,474.5,1
20180501|2017-09-19 22:30,20,474.75,474.75,474.75,474.75,2
20180501|2017-09-19 23:00,20,474.75,474.75,474.75,474.75,1
20180501|2017-09-19 23:30,20,474.5,474.5,474.5,474.5,2
20180501|2017-09-20 00:00,20,474.75,474.75,474.75,474.75,1
20180501|2017-09-20 02:30,20,474.25,474.25,474.25,474.25,1
20180501|2017-09-20 04:00,20,473.75,473.75,473.5,473.5,8
20180501|2017-09-20 04:30,20,474,474,474,474,1
20180501|2017-09-20 05:30,20,474.25,474.25,474.25,474.25,1
20180501|2017-09-20 06:30,20,474.75,475.25,474.75,475.25,12
20180501|2017-09-20 07:00,20,475.5,475.75,474.75,474.75,12
20180501|2017-09-20 07:30,20,474.5,474.5,474.5,474.5,4
20180501|2017-09-20 08:30,20,475,479.5,475,479.5,95
20180501|2017-09-20 09:00,20,480,480,477.25,478.75,44
20180501|2017-09-20 09:30,20,479.25,479.5,478.75,479,17
20180501|2017-09-20 10:00,20,479.5,479.5,476.25,477.75,30
20180501|2017-09-20 10:30,20,478.25,478.25,476.25,476.25,10
20180501|2017-09-20 11:00,20,476,476.5,475.5,475.75,49
20180501|2017-09-20 11:30,20,475.75,477.25,475.75,476.5,34
20180501|2017-09-20 12:00,20,477.25,477.75,477.25,477.75,9
20180501|2017-09-20 12:30,20,478.5,479,478.25,478.75,47
20180501|2017-09-20 13:00,20,478.5,479.5,477.5,479.5,47
20180501|2017-09-20 19:00,21,479,479.75,478.75,479.75,7
20180501|2017-09-20 19:30,21,479.25,479.5,479,479.5,18
20180501|2017-09-20 20:00,21,479.25,479.25,478.25,478.25,7
20180501|2017-09-20 20:30,21,478.75,478.75,478.75,478.75,1
20180501|2017-09-20 22:00,21,478.5,478.5,478.5,478.5,2
20180501|2017-09-20 23:00,21,478.25,478.25,478,478,6
20180501|2017-09-20 23:30,21,478.5,478.5,478.5,478.5,4
20180501|2017-09-21 00:30,21,479,479.25,479,479.25,3
20180501|2017-09-21 01:00,21,479.5,479.5,479.5,479.5,1
20180501|2017-09-21 01:30,21,479.75,479.75,479.75,479.75,1
20180501|2017-09-21 02:00,21,479,479,479,479,1
20180501|2017-09-21 03:30,21,478,478.5,478,478.5,11
20180501|2017-09-21 04:30,21,478,478,478,478,1
20180501|2017-09-21 05:00,21,478,478,478,478,3
20180501|2017-09-21 06:00,21,477.75,477.75,475.75,475.75,15
20180501|2017-09-21 06:30,21,476,476,476,476,2
20180501|2017-09-21 07:00,21,476.25,476.5,476.25,476.5,2
20180501|2017-09-21 07:30,21,475.75,475.75,475.75,475.75,1
20180501|2017-09-21 08:30,21,476.5,477.75,474.25,474.25,105
20180501|2017-09-21 09:00,21,474.25,478.5,474.25,478.5,24
20180501|2017-09-21 09:30,21,479.25,479.25,477.75,478,18
20180501|2017-09-21 10:00,21,478.25,480.5,478.25,480,24
20180501|2017-09-21 10:30,21,479.75,480.75,479.75,480.75,17
20180501|2017-09-21 11:00,21,481,481,480,480.25,21
20180501|2017-09-21 11:30,21,480.5,481.75,480.5,481.25,34
20180501|2017-09-21 12:00,21,482,482,481.25,481.5,25
20180501|2017-09-21 12:30,21,481.25,481.25,480.25,480.25,7
20180501|2017-09-21 13:00,21,480.5,480.75,479.5,480,43
20180501|2017-09-21 19:00,22,480,480.5,480,480.5,3
20180501|2017-09-21 20:00,22,479.5,479.5,479.5,479.5,5
20180501|2017-09-21 21:30,22,479.75,479.75,479.75,479.75,1
20180501|2017-09-21 23:00,22,480.5,480.5,480.5,480.5,1
20180501|2017-09-21 23:30,22,481,481,481,481,1
20180501|2017-09-22 00:00,22,481.25,481.25,481.25,481.25,1
20180501|2017-09-22 00:30,22,481.5,481.5,481.5,481.5,1
20180501|2017-09-22 02:30,22,481.75,482.5,481.75,482.5,11
20180501|2017-09-22 04:00,22,482.25,482.25,482.25,482.25,2
20180501|2017-09-22 07:00,22,482.75,482.75,482.5,482.5,3
20180501|2017-09-22 07:30,22,482.5,482.75,482.5,482.75,2
20180501|2017-09-22 08:30,22,481.75,482,479.5,481.75,29
20180501|2017-09-22 09:00,22,482.25,482.25,479.25,480.75,37
20180501|2017-09-22 09:30,22,481,482,479.75,479.75,79
20180501|2017-09-22 10:00,22,479.25,479.25,476,476.75,28
20180501|2017-09-22 10:30,22,476.75,476.75,476.25,476.25,5
20180501|2017-09-22 11:00,22,477.5,477.75,477.5,477.75,11
20180501|2017-09-22 11:30,22,477.75,479,477.75,479,9
20180501|2017-09-22 12:00,22,479.5,480.75,479.5,480.75,7
20180501|2017-09-22 12:30,22,480.25,480.75,479.75,479.75,11
20180501|2017-09-22 13:00,22,480.25,481,479.25,479.25,35
20180501|2017-09-24 19:00,25,476.75,476.75,474.25,475.5,11
20180501|2017-09-24 19:30,25,476.5,476.5,476.5,476.5,3
20180501|2017-09-24 20:00,25,476.25,476.25,476.25,476.25,1
20180501|2017-09-24 20:30,25,476.5,476.5,476.5,476.5,1
20180501|2017-09-24 23:30,25,476,476.5,476,476.5,3
20180501|2017-09-25 00:00,25,476.25,476.25,476.25,476.25,1
20180501|2017-09-25 01:00,25,476.75,476.75,476.75,476.75,1
20180501|2017-09-25 01:30,25,476.75,477,476.75,477,4
20180501|2017-09-25 02:00,25,476.75,476.75,476.75,476.75,1
20180501|2017-09-25 04:30,25,477,477,477,477,1
20180501|2017-09-25 07:00,25,476.75,477.5,476.75,477.5,13
20180501|2017-09-25 07:30,25,477,477.5,477,477.5,6
20180501|2017-09-25 08:30,25,479,480.75,477.75,480.75,43
20180501|2017-09-25 09:00,25,480.5,482.25,480.5,481.75,31
20180501|2017-09-25 09:30,25,482,484.5,481.5,484,37
20180501|2017-09-25 10:00,25,484.25,484.75,483.5,483.5,18
20180501|2017-09-25 10:30,25,484.25,484.25,481.25,481.25,29
20180501|2017-09-25 11:00,25,481.75,483.5,481.75,483.25,20
20180501|2017-09-25 11:30,25,483.25,484.5,483.25,484.25,29
20180501|2017-09-25 12:00,25,484.25,485,484,485,9
20180501|2017-09-25 12:30,25,484.75,485,484,484,5
20180501|2017-09-25 13:00,25,484.25,485.5,483.75,484.25,29
20180501|2017-09-25 19:00,26,483.25,483.25,483.25,483.25,1
20180501|2017-09-25 19:30,26,485,485,485,485,1
20180501|2017-09-25 20:00,26,485.25,485.25,485.25,485.25,1
20180501|2017-09-25 21:30,26,485,485,485,485,1
20180501|2017-09-26 00:00,26,485.25,485.25,485.25,485.25,1
20180501|2017-09-26 01:00,26,484.75,484.75,484.75,484.75,2
20180501|2017-09-26 02:00,26,483.75,483.75,483.75,483.75,1
20180501|2017-09-26 03:00,26,482,482,482,482,3
20180501|2017-09-26 03:30,26,482.25,482.25,482.25,482.25,2
20180501|2017-09-26 04:00,26,483.25,483.25,483.25,483.25,1
20180501|2017-09-26 04:30,26,483.75,484,483.75,484,6
20180501|2017-09-26 07:00,26,484.75,485,484.75,485,3
20180501|2017-09-26 07:30,26,486.5,486.5,486.5,486.5,2
20180501|2017-09-26 08:30,26,486.5,488,485,487.75,53
20180501|2017-09-26 09:00,26,487.25,490.25,487.25,489.25,18
20180501|2017-09-26 09:30,26,488.25,488.25,486,486.75,45
20180501|2017-09-26 10:00,26,487,487.25,484.5,485.75,40
20180501|2017-09-26 10:30,26,486,486,485.25,485.25,25
20180501|2017-09-26 11:00,26,485.25,485.25,481.5,481.5,56
20180501|2017-09-26 11:30,26,482.25,482.75,482.25,482.75,5
20180501|2017-09-26 12:00,26,484.25,485.5,484.25,485.5,19
20180501|2017-09-26 12:30,26,485.25,485.25,480.5,480.75,26
20180501|2017-09-26 13:00,26,481.25,483,480.75,481.75,22
20180501|2017-09-26 21:00,27,483.25,483.25,483.25,483.25,1
20180501|2017-09-26 23:30,27,481.75,481.75,481.25,481.25,3
20180501|2017-09-27 01:00,27,481.75,482,481.75,482,2
20180501|2017-09-27 03:00,27,479.5,479.5,478.5,478.5,9
20180501|2017-09-27 03:30,27,478,479.75,478,479.75,9
20180501|2017-09-27 04:00,27,479.25,479.25,479.25,479.25,2
20180501|2017-09-27 04:30,27,479.25,479.25,479,479,3
20180501|2017-09-27 06:00,27,479.5,479.5,479.5,479.5,1
20180501|2017-09-27 06:30,27,480.25,480.5,480.25,480.25,3
20180501|2017-09-27 07:00,27,480.75,481.25,480.75,480.75,3
20180501|2017-09-27 08:30,27,480.25,480.75,478,480.75,32
20180501|2017-09-27 09:00,27,480.75,483.25,480.75,481.25,18
20180501|2017-09-27 09:30,27,482,484.5,481.5,484.5,24
20180501|2017-09-27 10:00,27,485,486,485,485.75,13
20180501|2017-09-27 10:30,27,485,486.25,485,486.25,103
20180501|2017-09-27 11:00,27,486.25,487.75,486.25,487.25,108
20180501|2017-09-27 11:30,27,486.5,488.75,486.5,488.5,23
20180501|2017-09-27 12:00,27,489,490,488.5,488.5,24
20180501|2017-09-27 12:30,27,488.75,490,488.75,489.25,10
20180501|2017-09-27 13:00,27,490.25,490.5,489,489,38
20180501|2017-09-27 19:00,28,489.5,489.5,489.5,489.5,3
20180501|2017-09-27 19:30,28,489.5,489.5,489.5,489.5,1
20180501|2017-09-27 20:00,28,489,489,489,489,1
20180501|2017-09-28 00:30,28,488.25,488.25,488.25,488.25,2
20180501|2017-09-28 01:30,28,487.75,487.75,487.75,487.75,1
20180501|2017-09-28 02:00,28,487.75,487.75,486.75,487.25,5
20180501|2017-09-28 02:30,28,487.25,488,487.25,488,2
20180501|2017-09-28 04:00,28,488.75,488.75,488.75,488.75,1
20180501|2017-09-28 04:30,28,489,489,489,489,3
20180501|2017-09-28 05:00,28,488.75,488.75,488.75,488.75,2
20180501|2017-09-28 06:30,28,488,488,487.75,488,4
20180501|2017-09-28 07:30,28,488,488,488,488,1
20180501|2017-09-28 08:30,28,487.75,488,484.25,485.25,22
20180501|2017-09-28 09:00,28,484.25,486,484.25,485.25,17
20180501|2017-09-28 09:30,28,484.75,484.75,482.75,482.75,26
20180501|2017-09-28 10:00,28,483,485,483,485,11
20180501|2017-09-28 10:30,28,485.75,485.75,484.25,484.25,3
20180501|2017-09-28 11:00,28,484.75,484.75,484.75,484.75,5
20180501|2017-09-28 11:30,28,485,486.25,485,486,17
20180501|2017-09-28 12:00,28,485.75,485.75,485.25,485.25,13
20180501|2017-09-28 12:30,28,485.75,485.75,484.25,484.5,18
20180501|2017-09-28 13:00,28,484.25,484.75,483,484.5,36
20180501|2017-09-28 19:00,29,483.75,483.75,483.75,483.75,1
20180501|2017-09-28 21:30,29,482.25,482.25,482.25,482.25,3
20180501|2017-09-28 22:00,29,482,482,482,482,1
20180501|2017-09-28 23:30,29,482.5,482.5,482.25,482.25,2
20180501|2017-09-29 01:30,29,481.75,481.75,481.75,481.75,1
20180501|2017-09-29 02:30,29,481.75,481.75,481.75,481.75,1
20180501|2017-09-29 04:00,29,482.5,482.5,482.5,482.5,4
20180501|2017-09-29 06:30,29,482.75,483.75,482.75,483.75,4
20180501|2017-09-29 08:30,29,483.5,486.75,483.5,486,41
20180501|2017-09-29 09:00,29,486.25,486.25,485.5,485.75,6
20180501|2017-09-29 09:30,29,485.25,485.25,482.75,483,13
20180501|2017-09-29 10:00,29,483,483,481,482,17
20180501|2017-09-29 10:30,29,482.25,483.25,481.75,481.75,20
20180501|2017-09-29 11:00,29,482,483.5,475.75,479.5,133
20180501|2017-09-29 11:30,29,478.5,480.5,478.5,480.5,9
20180501|2017-09-29 12:00,29,479.25,479.5,478.25,478.5,176
20180501|2017-09-29 12:30,29,477.5,477.5,474.75,475.5,42
20180501|2017-09-29 13:00,29,475.25,475.75,473.25,474.75,73
20180501|2017-10-01 19:00,2,472.25,475,471.5,473.25,131
20180501|2017-10-01 19:30,2,473.5,473.5,473.5,473.5,2
20180501|2017-10-01 20:00,2,472.75,472.75,472.75,472.75,1
20180501|2017-10-01 21:00,2,472.75,473,472.5,472.75,17
20180501|2017-10-01 21:30,2,472.75,472.75,472.75,472.75,1
20180501|2017-10-01 22:30,2,472.5,472.5,472.5,472.5,12
20180501|2017-10-01 23:00,2,472.5,472.5,472.5,472.5,2
20180501|2017-10-01 23:30,2,472.75,472.75,472.5,472.5,9
20180501|2017-10-02 00:30,2,472.25,472.25,472,472,8
20180501|2017-10-02 01:00,2,472,472.25,471.75,471.75,21
20180501|2017-10-02 02:30,2,471.25,471.25,471.25,471.25,1
20180501|2017-10-02 03:00,2,471.25,471.25,471.25,471.25,1
20180501|2017-10-02 03:30,2,470.5,470.5,470.5,470.5,1
20180501|2017-10-02 04:00,2,470,470,470,470,1
20180501|2017-10-02 04:30,2,470,470,470,470,1
20180501|2017-10-02 06:00,2,469,469,469,469,1
20180501|2017-10-02 07:00,2,469.25,469.25,469.25,469.25,3
20180501|2017-10-02 08:30,2,469.25,469.5,466.25,468.25,95
20180501|2017-10-02 09:00,2,467,467,464.25,464.75,47
20180501|2017-10-02 09:30,2,465.75,466.25,465.75,465.75,23
20180501|2017-10-02 10:00,2,465,466.75,465,466.25,6
20180501|2017-10-02 10:30,2,466.5,468,466.5,467.25,20
20180501|2017-10-02 11:00,2,467.25,468.75,467,468.5,10
20180501|2017-10-02 11:30,2,468.5,468.5,467.75,468.25,5
20180501|2017-10-02 12:00,2,469.75,469.75,469.75,469.75,5
20180501|2017-10-02 12:30,2,469,469,467.75,468.5,15
20180501|2017-10-02 13:00,2,469,471.5,468.75,471,141
20180501|2017-10-02 19:00,3,470.5,470.5,469.75,469.75,3
20180501|2017-10-02 22:00,3,470.75,470.75,470.75,470.75,1
20180501|2017-10-03 00:00,3,471.75,471.75,471.5,471.5,2
20180501|2017-10-03 02:00,3,471,471,471,471,4
20180501|2017-10-03 02:30,3,470.75,470.75,470.75,470.75,1
20180501|2017-10-03 04:00,3,470.25,470.75,470,470.75,14
20180501|2017-10-03 04:30,3,470.5,470.75,470.5,470.75,2
20180501|2017-10-03 06:00,3,471,471,471,471,1
20180501|2017-10-03 06:30,3,472,472.5,472,472.5,11
20180501|2017-10-03 07:00,3,472.75,472.75,472.75,472.75,1
20180501|2017-10-03 08:30,3,472.5,475.5,471,474.75,43
20180501|2017-10-03 09:00,3,475,476.25,475,475.25,15
20180501|2017-10-03 09:30,3,475.25,475.25,473,473.25,24
20180501|2017-10-03 10:00,3,473,473.75,471.5,471.5,28
20180501|2017-10-03 10:30,3,471.75,473.5,471.75,473,8
20180501|2017-10-03 11:00,3,472.25,472.25,471.25,471.75,24
20180501|2017-10-03 11:30,3,471.75,472,470,471,52
20180501|2017-10-03 12:00,3,470.5,472.25,470.5,472.25,14
20180501|2017-10-03 12:30,3,474.25,474.25,474,474,14
20180501|2017-10-03 13:00,3,474.25,474.75,472.75,473.5,78
20180501|2017-10-03 19:00,4,474.25,474.25,473.5,473.5,30
20180501|2017-10-03 19:30,4,473.5,473.5,473.5,473.5,2
20180501|2017-10-03 20:00,4,473.75,473.75,473.75,473.75,4
20180501|2017-10-03 20:30,4,474,474,474,474,2
20180501|2017-10-03 21:30,4,473.75,473.75,473.75,473.75,4
20180501|2017-10-03 22:00,4,474,474,474,474,4
20180501|2017-10-04 00:00,4,473.75,473.75,473.75,473.75,4
20180501|2017-10-04 00:30,4,473.25,473.25,473.25,473.25,2
20180501|2017-10-04 02:00,4,472.25,472.25,472.25,472.25,2
20180501|2017-10-04 03:00,4,472.25,472.25,472.25,472.25,2
20180501|2017-10-04 04:30,4,473,473.25,473,473.25,6
20180501|2017-10-04 06:00,4,474.25,474.25,474,474,12
20180501|2017-10-04 07:00,4,472,472,472,472,2
20180501|2017-10-04 08:30,4,470.75,473.25,470.5,473.25,40
20180501|2017-10-04 09:00,4,473.25,473.75,469.5,469.75,44
20180501|2017-10-04 09:30,4,469.5,470,469.5,470,10
20180501|2017-10-04 10:00,4,469.25,469.25,467.75,468,30
20180501|2017-10-04 10:30,4,467.25,468.5,467.25,468.5,22
20180501|2017-10-04 11:00,4,469,470,468,468,20
20180501|2017-10-04 11:30,4,468.75,469.5,468.75,469.5,14
20180501|2017-10-04 12:00,4,469.5,469.75,469.5,469.5,94
20180501|2017-10-04 12:30,4,469.25,469.25,468.75,468.75,8
20180501|2017-10-04 13:00,4,469,469,467.25,467.25,70
20180501|2017-10-04 19:00,5,467.25,468,467.25,467.25,16
20180501|2017-10-04 19:30,5,468,468,468,468,2
20180501|2017-10-04 20:00,5,468,468,467.75,467.75,6
20180501|2017-10-04 21:00,5,467.75,468.75,467.75,468.75,14
20180501|2017-10-05 00:30,5,468.5,468.5,468.5,468.5,2
20180501|2017-10-05 01:00,5,468.5,468.5,468.5,468.5,2
20180501|2017-10-05 02:00,5,468.25,468.5,468.25,468.5,6
20180501|2017-10-05 03:30,5,467.75,467.75,467.75,467.75,4
20180501|2017-10-05 06:00,5,467.25,467.25,467,467,4
20180501|2017-10-05 07:00,5,467,467,467,467,2
20180501|2017-10-05 07:30,5,467.75,469,467.75,469,6
20180501|2017-10-05 08:30,5,468.75,468.75,463.5,464,124
20180501|2017-10-05 09:00,5,464,464,463.75,464,34
20180501|2017-10-05 09:30,5,465,465,465,465,2
20180501|2017-10-05 10:00,5,465.25,465.5,464.5,465.25,34
20180501|2017-10-05 10:30,5,465.75,466.75,465.75,466,45
20180501|2017-10-05 11:00,5,466.25,467,466,466.5,65
20180501|2017-10-05 11:30,5,466.75,466.75,465.5,465.75,12
20180501|2017-10-05 12:00,5,466,468.75,466,467.75,18
20180501|2017-10-05 12:30,5,468.25,468.25,466.25,466.75,8
20180501|2017-10-05 13:00,5,466.5,466.75,464.75,466,99
20180501|2017-10-05 19:00,6,466,466.5,466,466.5,17
20180501|2017-10-05 19:30,6,466.5,467.25,466.5,467.25,3
20180501|2017-10-05 20:00,6,467,467,467,467,1
20180501|2017-10-05 20:30,6,467,467,467,467,19
20180501|2017-10-05 21:30,6,467.5,467.5,467.5,467.5,2
20180501|2017-10-05 22:00,6,467.5,467.5,467.5,467.5,3
20180501|2017-10-05 23:30,6,467.5,467.5,467.5,467.5,4
20180501|2017-10-06 00:30,6,467.5,467.5,467.5,467.5,1
20180501|2017-10-06 01:30,6,467.75,467.75,467.75,467.75,1
20180501|2017-10-06 02:00,6,467.75,467.75,467.25,467.25,3
20180501|2017-10-06 04:00,6,467.5,467.5,467,467,15
20180501|2017-10-06 04:30,6,467,467,466.25,466.25,36
20180501|2017-10-06 05:00,6,466.5,467,466.5,467,12
20180501|2017-10-06 06:00,6,465,465,465,465,12
20180501|2017-10-06 06:30,6,465.25,465.25,465.25,465.25,3
20180501|2017-10-06 07:00,6,465.25,465.25,465.25,465.25,6
20180501|2017-10-06 07:30,6,466.25,466.5,466.25,466.5,7
20180501|2017-10-06 08:30,6,465.5,467.5,463.5,467.5,44
20180501|2017-10-06 09:00,6,466.25,467,466.25,466.75,17
20180501|2017-10-06 09:30,6,466.75,467.5,466.25,466.75,18
20180501|2017-10-06 10:00,6,466,466,465.75,466,4
20180501|2017-10-06 10:30,6,467,468.5,467,468.5,11
20180501|2017-10-06 11:00,6,468,468.25,468,468.25,2
20180501|2017-10-06 11:30,6,468,468,467.75,467.75,8
20180501|2017-10-06 12:00,6,467.25,467.25,466.75,466.75,15
20180501|2017-10-06 12:30,6,467,467.25,466.5,467.25,50
20180501|2017-10-06 13:00,6,467.25,469.25,466,468.5,31
20180501|2017-10-08 19:00,9,469.25,470.25,469.25,469.75,19
20180501|2017-10-08 19:30,9,471,471,471,471,1
20180501|2017-10-08 20:00,9,470.5,470.5,470.5,470.5,1
20180501|2017-10-08 20:30,9,469.75,469.75,469.75,469.75,3
20180501|2017-10-08 22:30,9,469.5,469.5,469.5,469.5,1
20180501|2017-10-08 23:30,9,469,469,469,469,1
20180501|2017-10-09 00:00,9,469,469,469,469,5
20180501|2017-10-09 03:00,9,466.75,466.75,466.5,466.5,3
20180501|2017-10-09 04:00,9,466.75,466.75,466.75,466.75,2
20180501|2017-10-09 04:30,9,466.5,466.5,466.25,466.25,19
20180501|2017-10-09 05:00,9,465.75,465.75,465.75,465.75,1
20180501|2017-10-09 05:30,9,465.75,465.75,465.75,465.75,1
20180501|2017-10-09 06:30,9,466.25,466.75,466.25,466.75,3
20180501|2017-10-09 07:00,9,466.75,466.75,466.75,466.75,1
20180501|2017-10-09 07:30,9,466.25,466.25,466.25,466.25,1
20180501|2017-10-09 08:30,9,466,466.5,463.75,464,43
20180501|2017-10-09 09:00,9,464.5,465,463.25,463.25,23
20180501|2017-10-09 09:30,9,463.25,464.25,463.25,464,21
20180501|2017-10-09 10:00,9,463.5,463.75,463.5,463.5,16
20180501|2017-10-09 10:30,9,463.25,463.25,463,463.25,13
20180501|2017-10-09 11:00,9,463.25,463.5,462.75,463.25,22
20180501|2017-10-09 11:30,9,463.25,463.25,462.5,462.5,10
20180501|2017-10-09 12:00,9,462.75,463,462.25,462.75,11
20180501|2017-10-09 12:30,9,462.75,462.75,462,462,23
20180501|2017-10-09 13:00,9,462.25,463.25,462,463.25,30
20180501|2017-10-09 19:00,10,463,463,462.5,462.5,2
20180501|2017-10-09 19:30,10,462.5,462.5,462.5,462.5,4
20180501|2017-10-09 20:00,10,462.25,462.75,462.25,462.75,7
20180501|2017-10-09 20:30,10,462.5,462.5,462.5,462.5,4
20180501|2017-10-09 21:00,10,462.25,462.25,462.25,462.25,4
20180501|2017-10-09 23:00,10,462.25,462.25,462.25,462.25,1
20180501|2017-10-09 23:30,10,463,463,463,463,2
20180501|2017-10-10 01:30,10,462.75,462.75,462.75,462.75,1
20180501|2017-10-10 02:00,10,462.5,462.5,461.75,461.75,2
20180501|2017-10-10 02:30,10,461.5,461.5,461.5,461.5,2
20180501|2017-10-10 03:00,10,462,462,462,462,2
20180501|2017-10-10 04:00,10,461.25,461.5,461,461.5,34
20180501|2017-10-10 04:30,10,461.5,461.5,461.5,461.5,1
20180501|2017-10-10 05:00,10,461.25,461.25,461.25,461.25,2
20180501|2017-10-10 05:30,10,461.25,461.25,461.25,461.25,2
20180501|2017-10-10 06:00,10,461.75,461.75,461.5,461.5,6
20180501|2017-10-10 07:00,10,461.75,461.75,461.75,461.75,1
20180501|2017-10-10 07:30,10,462,462,462,462,1
20180501|2017-10-10 08:30,10,462.25,466.75,461.75,466.75,58
20180501|2017-10-10 09:00,10,466.75,466.75,465.75,465.75,42
20180501|2017-10-10 09:30,10,465.25,465.25,464.25,464.25,15
20180501|2017-10-10 10:00,10,464.25,464.5,463.25,463.5,10
20180501|2017-10-10 10:30,10,463.75,463.75,462.75,463.75,35
20180501|2017-10-10 11:00,10,463.75,464.25,463.25,464,10
20180501|2017-10-10 11:30,10,463.75,463.75,462.75,463.75,34
20180501|2017-10-10 12:00,10,463.75,463.75,463,463.25,9
20180501|2017-10-10 12:30,10,463,463,462.25,462.25,13
20180501|2017-10-10 13:00,10,462.5,463.75,462.5,463.75,39
20180501|2017-10-10 19:00,11,463,463.75,463,463.75,3
20180501|2017-10-10 19:30,11,463.25,463.25,463.25,463.25,3
20180501|2017-10-10 20:00,11,462.5,462.5,462.5,462.5,1
20180501|2017-10-10 20:30,11,462.25,462.5,462.25,462.5,4
20180501|2017-10-10 21:00,11,463,463,463,463,1
20180501|2017-10-10 23:30,11,462.25,462.25,462.25,462.25,1
20180501|2017-10-11 00:30,11,462.25,462.25,462.25,462.25,1
20180501|2017-10-11 01:30,11,461,461,461,461,3
20180501|2017-10-11 02:00,11,461,461,461,461,1
20180501|2017-10-11 02:30,11,460.75,460.75,460.75,460.75,1
20180501|2017-10-11 03:00,11,460.75,460.75,460.5,460.5,7
20180501|2017-10-11 04:00,11,460.5,460.5,460.5,460.5,14
20180501|2017-10-11 04:30,11,460.75,460.75,460.5,460.5,13
20180501|2017-10-11 05:00,11,460.75,460.75,460.75,460.75,2
20180501|2017-10-11 06:00,11,460.75,460.75,460.75,460.75,1
20180501|2017-10-11 06:30,11,460.75,460.75,460.75,460.75,2
20180501|2017-10-11 07:00,11,460.75,460.75,460.75,460.75,1
20180501|2017-10-11 08:30,11,460.75,460.75,459.5,460,33
20180501|2017-10-11 09:00,11,459.5,459.5,458.5,458.5,58
20180501|2017-10-11 09:30,11,458.25,459.75,458.25,458.25,23
20180501|2017-10-11 10:00,11,458,460.75,458,459.5,28
20180501|2017-10-11 10:30,11,459.25,460.25,459,459.25,18
20180501|2017-10-11 11:00,11,459.75,463,459.75,462.75,35
20180501|2017-10-11 11:30,11,462,462,461,461.75,10
20180501|2017-10-11 12:00,11,462.25,463,462.25,462.25,15
20180501|2017-10-11 12:30,11,461.75,461.75,459.75,459.75,16
20180501|2017-10-11 13:00,11,459.75,461.25,459.75,460.75,72
20180501|2017-10-11 19:00,12,458.5,461.5,458.25,461.25,9
20180501|2017-10-11 19:30,12,461.75,462,461.75,461.75,5
20180501|2017-10-11 20:00,12,462,462,462,462,1
20180501|2017-10-11 20:30,12,461.5,462,461.5,462,2
20180501|2017-10-12 02:30,12,461.75,462.75,461.75,462.75,9
20180501|2017-10-12 04:00,12,463,463,462.75,462.75,6
20180501|2017-10-12 04:30,12,462.75,462.75,462.75,462.75,5
20180501|2017-10-12 06:00,12,462,462,462,462,4
20180501|2017-10-12 07:00,12,461.75,461.75,461.75,461.75,1
20180501|2017-10-12 07:30,12,461.5,461.5,461.5,461.5,2
20180501|2017-10-12 08:30,12,460.5,460.5,457.25,457.25,60
20180501|2017-10-12 09:00,12,457.75,457.75,457.25,457.25,55
20180501|2017-10-12 09:30,12,457,457.25,456.25,456.5,34
20180501|2017-10-12 10:00,12,456.5,457.5,456.5,457,32
20180501|2017-10-12 10:30,12,456.75,456.75,455.5,455.75,40
20180501|2017-10-12 11:00,12,455.5,465.25,455.5,462.25,267
20180501|2017-10-12 11:30,12,462.5,464,460.5,460.75,80
20180501|2017-10-12 12:00,12,460.75,461,459.25,459.75,17
20180501|2017-10-12 12:30,12,459.5,459.5,459,459,35
20180501|2017-10-12 13:00,12,459,459.25,458.25,459,44
20180501|2017-10-12 19:00,13,459,459.75,459,459,5
20180501|2017-10-12 19:30,13,459.25,459.25,459,459,2
20180501|2017-10-12 20:00,13,459,459.5,459,459,5
20180501|2017-10-12 21:00,13,459.5,459.5,459.25,459.25,2
20180501|2017-10-12 21:30,13,459.5,459.5,459.25,459.25,4
20180501|2017-10-12 23:00,13,460.5,460.5,460.5,460.5,1
20180501|2017-10-13 00:00,13,460.75,460.75,460.75,460.75,1
20180501|2017-10-13 01:30,13,460.5,460.5,460,460,3
20180501|2017-10-13 02:30,13,459,459.25,459,459,9
20180501|2017-10-13 03:00,13,459.25,459.75,459.25,459.75,5
20180501|2017-10-13 04:00,13,459,459.25,458.75,459.25,12
20180501|2017-10-13 05:00,13,458.75,459,458.5,458.5,6
20180501|2017-10-13 06:00,13,459.25,459.5,459.25,459.5,4
20180501|2017-10-13 06:30,13,459.25,459.25,459.25,459.25,1
20180501|2017-10-13 07:30,13,459.5,459.5,459.5,459.5,2
20180501|2017-10-13 08:30,13,460,462.25,459.25,462.25,30
20180501|2017-10-13 09:00,13,462.25,463,461.75,463,24
20180501|2017-10-13 09:30,13,462.5,462.5,461.75,462,27
20180501|2017-10-13 10:00,13,461.25,461.5,461,461.25,16
20180501|2017-10-13 10:30,13,461.25,461.25,461,461,2
20180501|2017-10-13 11:00,13,462.5,464,462.5,464,15
20180501|2017-10-13 11:30,13,464,464,463,463.5,8
20180501|2017-10-13 12:00,13,463,464,463,464,69
20180501|2017-10-13 12:30,13,463.75,466,463.5,465.5,68
20180501|2017-10-13 13:00,13,465.25,468.75,465.25,468,82
20180501|2017-10-15 19:00,16,468.5,470,468.5,470,11
20180501|2017-10-15 19:30,16,469,469,469,469,1
20180501|2017-10-15 20:30,16,468.5,468.5,468.25,468.25,3
20180501|2017-10-15 21:00,16,468,468.25,468,468,3
20180501|2017-10-15 21:30,16,468.75,468.75,468.75,468.75,2
20180501|2017-10-15 22:00,16,468.5,468.5,468.25,468.25,3
20180501|2017-10-15 22:30,16,468,468,468,468,1
20180501|2017-10-15 23:30,16,467.5,467.5,467.5,467.5,1
20180501|2017-10-16 00:00,16,467.75,467.75,467.75,467.75,1
20180501|2017-10-16 00:30,16,467.5,467.5,467.5,467.5,1
20180501|2017-10-16 02:00,16,467.75,468.25,467.75,468.25,3
20180501|2017-10-16 02:30,16,468,468,468,468,7
20180501|2017-10-16 04:00,16,468.5,468.75,468.5,468.75,2
20180501|2017-10-16 04:30,16,468.25,468.5,468.25,468.25,3
20180501|2017-10-16 06:30,16,469.25,469.25,469.25,469.25,2
20180501|2017-10-16 07:00,16,469.5,469.5,469.25,469.25,3
20180501|2017-10-16 07:30,16,470,470,470,470,19
20180501|2017-10-16 08:30,16,470,472.25,469.75,471.5,91
20180501|2017-10-16 09:00,16,469.25,469.25,466.5,466.75,27
20180501|2017-10-16 09:30,16,467,467,466,466,17
20180501|2017-10-16 10:00,16,467,467,466.5,467,12
20180501|2017-10-16 10:30,16,466.5,468.25,466.5,467.75,14
20180501|2017-10-16 11:00,16,466.75,467,466.25,466.25,6
20180501|2017-10-16 11:30,16,467.25,467.25,466,466,10
20180501|2017-10-16 12:00,16,465.75,465.75,465.25,465.25,2
20180501|2017-10-16 12:30,16,464.5,465.25,464.5,465.25,6
20180501|2017-10-16 13:00,16,465.25,466.25,464.75,465.5,41
20180501|2017-10-16 19:00,17,466,466,465.5,465.5,4
20180501|2017-10-16 19:30,17,465.5,465.5,465.5,465.5,1
20180501|2017-10-16 21:30,17,466,466.25,466,466.25,2
20180501|2017-10-16 22:00,17,466.25,466.25,466.25,466.25,1
20180501|2017-10-16 22:30,17,466.75,466.75,466.25,466.25,6
20180501|2017-10-16 23:30,17,467,467,467,467,1
20180501|2017-10-17 00:00,17,467.25,467.25,467.25,467.25,1
20180501|2017-10-17 00:30,17,467.5,467.5,467.5,467.5,6
20180501|2017-10-17 01:00,17,466.75,466.75,466.75,466.75,2
20180501|2017-10-17 03:00,17,466,466,466,466,1
20180501|2017-10-17 04:30,17,465.5,465.5,465.5,465.5,2
20180501|2017-10-17 05:00,17,465.5,465.5,465.5,465.5,3
20180501|2017-10-17 05:30,17,465.25,465.25,465.25,465.25,1
20180501|2017-10-17 06:00,17,465.25,465.25,465.25,465.25,1
20180501|2017-10-17 07:00,17,465.25,465.25,465.25,465.25,1
20180501|2017-10-17 08:30,17,465.25,468,465,466.75,18
20180501|2017-10-17 09:00,17,467.75,469.25,467.75,469,25
20180501|2017-10-17 09:30,17,467.5,467.5,467,467,5
20180501|2017-10-17 10:00,17,466.75,466.75,465,465,14
20180501|2017-10-17 10:30,17,465,465.25,464.75,465,4
20180501|2017-10-17 11:00,17,465,465,464,464.5,24
20180501|2017-10-17 11:30,17,464,464,463.75,464,4
20180501|2017-10-17 12:00,17,464.25,464.25,464.25,464.25,1
20180501|2017-10-17 12:30,17,464.25,464.25,463.75,463.75,9
20180501|2017-10-17 13:00,17,464.5,465.75,464.5,465.25,24
20180501|2017-10-17 19:00,18,465.25,465.25,465.25,465.25,1
20180501|2017-10-17 20:00,18,464.25,464.25,464.25,464.25,4
20180501|2017-10-17 21:00,18,464.5,464.5,464.5,464.5,2
20180501|2017-10-17 22:30,18,464,464,464,464,10
20180501|2017-10-17 23:00,18,463.75,463.75,463.75,463.75,2
20180501|2017-10-17 23:30,18,463.75,463.75,463.75,463.75,1
20180501|2017-10-18 01:00,18,464,464,463.75,463.75,3
20180501|2017-10-18 01:30,18,463.5,463.5,463.5,463.5,2
20180501|2017-10-18 02:00,18,463.75,464,463.75,463.75,11
20180501|2017-10-18 02:30,18,463.5,463.5,463.5,463.5,5
20180501|2017-10-18 03:00,18,463.5,463.5,463.5,463.5,3
20180501|2017-10-18 03:30,18,463.5,463.5,463.5,463.5,2
20180501|2017-10-18 04:00,18,463.25,463.25,463,463,28
20180501|2017-10-18 04:30,18,463,463,463,463,5
20180501|2017-10-18 05:30,18,463.25,463.25,463.25,463.25,5
20180501|2017-10-18 06:00,18,462.75,462.75,462.75,462.75,1
20180501|2017-10-18 06:30,18,462.75,462.75,462.75,462.75,2
20180501|2017-10-18 07:00,18,462.5,463,462.5,463,30
20180501|2017-10-18 07:30,18,463,463,462.75,462.75,3
20180501|2017-10-18 08:30,18,462.75,464.25,461.75,462,76
20180501|2017-10-18 09:00,18,461.5,461.5,461.25,461.5,27
20180501|2017-10-18 09:30,18,462.25,462.75,462,462.75,6
20180501|2017-10-18 10:00,18,462,462,461.25,461.25,158
20180501|2017-10-18 10:30,18,461.5,461.75,460.25,460.75,50
20180501|2017-10-18 11:00,18,460.25,460.25,459.5,460.25,71
20180501|2017-10-18 11:30,18,459.75,460,459.75,460,2
20180501|2017-10-18 12:00,18,460,460.25,460,460.25,21
20180501|2017-10-18 12:30,18,460.5,460.5,460.25,460.25,14
20180501|2017-10-18 13:00,18,460,460.5,460,460,17
20180501|2017-10-18 20:00,19,461.25,461.25,461.25,461.25,1
20180501|2017-10-18 21:00,19,460.25,460.25,460.25,460.25,2
20180501|2017-10-18 22:00,19,460,460,460,460,1
20180501|2017-10-18 23:30,19,460.25,460.25,460.25,460.25,1
20180501|2017-10-19 02:00,19,460,460,460,460,1
20180501|2017-10-19 03:00,19,459.5,459.5,459.5,459.5,1
20180501|2017-10-19 05:00,19,460.5,460.5,460.5,460.5,1
20180501|2017-10-19 06:00,19,460.75,460.75,460.75,460.75,4
20180501|2017-10-19 07:30,19,461.75,461.75,461.75,461.75,9
20180501|2017-10-19 08:30,19,462,466,461.5,466,37
20180501|2017-10-19 09:00,19,465.75,466,464.25,464.25,60
20180501|2017-10-19 09:30,19,464.25,465.25,464.25,465,19
20180501|2017-10-19 10:30,19,464.5,465.25,464.5,465.25,15
20180501|2017-10-19 11:00,19,463.75,463.75,463.75,463.75,3
20180501|2017-10-19 11:30,19,463.25,463.25,463,463,2
20180501|2017-10-19 12:00,19,462.75,462.75,462.5,462.5,7
20180501|2017-10-19 12:30,19,462.25,462.5,461.25,461.25,26
20180501|2017-10-19 13:00,19,461.5,461.75,461,461.75,24
20180501|2017-10-19 19:00,20,461.75,462,461.75,461.75,10
20180501|2017-10-19 20:00,20,462.5,462.5,462.5,462.5,1
20180501|2017-10-19 21:00,20,462,462,462,462,51
20180501|2017-10-19 22:00,20,461.5,461.5,461.5,461.5,9
20180501|2017-10-20 04:00,20,462.75,462.75,462.5,462.5,4
20180501|2017-10-20 04:30,20,462.5,462.5,462.5,462.5,2
20180501|2017-10-20 05:30,20,462.5,462.75,462.5,462.75,4
20180501|2017-10-20 06:00,20,462.5,462.5,462.5,462.5,1
20180501|2017-10-20 06:30,20,462.75,463,462.75,463,7
20180501|2017-10-20 07:00,20,463.75,463.75,463.5,463.75,7
20180501|2017-10-20 07:30,20,464.25,464.75,464.25,464.75,5
20180501|2017-10-20 08:30,20,464.5,465.25,461,461,63
20180501|2017-10-20 09:00,20,461,461.5,459,459.5,32
20180501|2017-10-20 09:30,20,459.75,459.75,459,459,9
20180501|2017-10-20 10:00,20,459.25,459.25,459,459,10
20180501|2017-10-20 10:30,20,458.5,459,458.5,458.75,8
20180501|2017-10-20 11:00,20,458.75,458.75,457.75,458,36
20180501|2017-10-20 11:30,20,457.75,457.75,457.75,457.75,1
20180501|2017-10-20 12:00,20,457.75,457.75,456.75,456.75,6
20180501|2017-10-20 12:30,20,456.75,456.75,454,454.25,77
20180501|2017-10-20 13:00,20,454.5,455.25,454.5,454.5,45
20180501|2017-10-22 19:30,23,454.75,455.5,454.75,455,26
20180501|2017-10-22 20:00,23,455,455.25,455,455.25,3
20180501|2017-10-22 20:30,23,455.5,455.5,455.5,455.5,1
20180501|2017-10-22 22:00,23,455.5,455.75,455.5,455.75,8
20180501|2017-10-22 22:30,23,456,456.25,456,456.25,13
20180501|2017-10-22 23:30,23,456.5,456.5,456.5,456.5,1
20180501|2017-10-23 03:00,23,456.5,456.5,456.5,456.5,1
20180501|2017-10-23 04:30,23,455.75,455.75,455.75,455.75,1
20180501|2017-10-23 06:30,23,455.5,455.5,455.5,455.5,4
20180501|2017-10-23 08:30,23,456,457.5,453.75,457.25,71
20180501|2017-10-23 09:00,23,457.25,458.75,457.25,458.75,28
20180501|2017-10-23 09:30,23,459,460.5,459,460.25,29
20180501|2017-10-23 10:00,23,460.25,464.75,459.75,463.5,93
20180501|2017-10-23 10:30,23,463.25,464,463,464,24
20180501|2017-10-23 11:00,23,463.5,463.75,462.75,463,21
20180501|2017-10-23 11:30,23,463.25,466.5,463.25,466.25,59
20180501|2017-10-23 12:00,23,465.75,466,465,465,25
20180501|2017-10-23 12:30,23,465,466,464.75,466,38
20180501|2017-10-23 13:00,23,466.25,466.75,464.75,464.75,35
20180501|2017-10-23 19:00,24,466.25,466.75,466.25,466.75,2
20180501|2017-10-23 19:30,24,467.25,467.25,467,467,2
20180501|2017-10-23 21:30,24,467.5,467.5,467.5,467.5,3
20180501|2017-10-23 23:30,24,466.75,466.75,466.75,466.75,7
20180501|2017-10-24 01:00,24,466.25,466.25,465.75,465.75,4
20180501|2017-10-24 01:30,24,465.75,465.75,465.75,465.75,13
20180501|2017-10-24 02:00,24,465.75,465.75,465.75,465.75,10
20180501|2017-10-24 03:00,24,465.5,465.5,465.5,465.5,6
20180501|2017-10-24 03:30,24,465.75,465.75,465.75,465.75,1
20180501|2017-10-24 04:30,24,465.5,465.5,465,465,29
20180501|2017-10-24 05:30,24,464.5,464.5,464.5,464.5,1
20180501|2017-10-24 06:30,24,464,464,463.5,463.5,3
20180501|2017-10-24 07:00,24,463.5,463.5,463.5,463.5,1
20180501|2017-10-24 07:30,24,463.5,463.5,463.5,463.5,1
20180501|2017-10-24 08:30,24,463.5,465.25,463.25,465.25,46
20180501|2017-10-24 09:00,24,465,465,463.5,464.5,38
20180501|2017-10-24 09:30,24,465.75,466.5,464.5,464.5,33
20180501|2017-10-24 10:00,24,465.5,465.75,465,465.5,6
20180501|2017-10-24 10:30,24,464.5,465,464.5,465,4
20180501|2017-10-24 11:00,24,464.25,466.5,464.25,466.5,82
20180501|2017-10-24 11:30,24,465.5,466,465.5,465.75,3
20180501|2017-10-24 12:00,24,464.25,464.25,464,464.25,7
20180501|2017-10-24 12:30,24,463.75,464.5,463.5,464.5,8
20180501|2017-10-24 13:00,24,465,466.75,464.75,466.75,29
20180501|2017-10-24 19:00,25,466.75,466.75,465.75,465.75,4
20180501|2017-10-24 21:00,25,465.5,465.5,465.25,465.25,3
20180501|2017-10-25 01:30,25,466.75,466.75,466.75,466.75,1
20180501|2017-10-25 02:30,25,467.5,467.5,467.5,467.5,4
20180501|2017-10-25 03:00,25,467.75,467.75,467.5,467.5,12
20180501|2017-10-25 03:30,25,467.5,467.5,467,467,44
20180501|2017-10-25 04:00,25,467,467,467,467,39
20180501|2017-10-25 04:30,25,467.5,467.5,467.5,467.5,1
20180501|2017-10-25 06:30,25,467.25,467.25,467.25,467.25,4
20180501|2017-10-25 07:30,25,466.75,467,466.75,467,3
20180501|2017-10-25 08:30,25,467.25,469.75,467.25,468.5,55
20180501|2017-10-25 09:00,25,469.25,470.5,469.25,470.25,35
20180501|2017-10-25 09:30,25,470.25,470.25,469.25,469.25,10
20180501|2017-10-25 10:00,25,469,469,467,467,16
20180501|2017-10-25 10:30,25,467.5,467.5,465.5,466,40
20180501|2017-10-25 11:00,25,465.5,466,465,466,16
20180501|2017-10-25 11:30,25,465.5,465.75,464.5,465.25,16
20180501|2017-10-25 12:00,25,465.75,465.75,465,465,15
20180501|2017-10-25 12:30,25,464.75,464.75,463,463,34
20180501|2017-10-25 13:00,25,463,466,463,464.75,211
20180501|2017-10-25 19:00,26,465.75,465.75,465,465.25,4
20180501|2017-10-25 20:00,26,465.5,467.25,465.5,467.25,18
20180501|2017-10-25 21:00,26,467.5,467.5,467.5,467.5,1
20180501|2017-10-25 21:30,26,467.25,467.25,466.75,466.75,8
20180501|2017-10-25 22:30,26,466.5,466.5,466.5,466.5,1
20180501|2017-10-25 23:30,26,466.25,466.25,466.25,466.25,1
20180501|2017-10-26 02:00,26,465.75,465.75,465.75,465.75,5
20180501|2017-10-26 03:00,26,465,465,465,465,3
20180501|2017-10-26 04:00,26,465.25,465.25,465.25,465.25,1
20180501|2017-10-26 04:30,26,465,465,465,465,1
20180501|2017-10-26 06:00,26,465.5,466.25,465.5,466.25,2
20180501|2017-10-26 08:30,26,465.5,467,465.5,466,19
20180501|2017-10-26 09:00,26,465.5,467,464.75,466,79
20180501|2017-10-26 09:30,26,466.5,466.5,463.5,463.75,58
20180501|2017-10-26 10:00,26,463.75,463.75,462.5,462.5,24
20180501|2017-10-26 10:30,26,461.75,462.25,461.5,462,6
20180501|2017-10-26 11:00,26,461.75,462.25,461,461,8
20180501|2017-10-26 11:30,26,461,462.5,460.5,462,35
20180501|2017-10-26 12:00,26,461.75,461.75,460.5,460.5,38
20180501|2017-10-26 12:30,26,460.5,460.75,460,460.25,62
20180501|2017-10-26 13:00,26,460,460.5,459.5,460.25,28
20180501|2017-10-26 19:00,27,459.5,459.5,459.25,459.25,4
20180501|2017-10-26 20:00,27,459,459,459,459,4
20180501|2017-10-26 20:30,27,459.25,459.25,459,459,2
20180501|2017-10-26 21:30,27,459,459,459,459,5
20180501|2017-10-26 22:00,27,459,459.25,459,459.25,3
20180501|2017-10-26 23:00,27,459,459,459,459,3
20180501|2017-10-26 23:30,27,459.25,459.25,459.25,459.25,4
20180501|2017-10-27 01:00,27,459,459,459,459,1
20180501|2017-10-27 02:00,27,458.5,458.5,458.5,458.5,1
20180501|2017-10-27 02:30,27,458.5,458.5,458.5,458.5,2
20180501|2017-10-27 03:30,27,458.5,458.5,458.5,458.5,1
20180501|2017-10-27 04:00,27,458.5,458.5,458.5,458.5,2
20180501|2017-10-27 04:30,27,458.5,459,458.5,459,11
20180501|2017-10-27 05:00,27,459.25,459.25,459.25,459.25,6
20180501|2017-10-27 06:00,27,458.5,458.75,458.5,458.75,2
20180501|2017-10-27 06:30,27,458.75,458.75,458.75,458.75,1
20180501|2017-10-27 08:30,27,459.5,459.5,457.5,457.75,92
20180501|2017-10-27 09:00,27,457.5,457.75,457.5,457.75,8
20180501|2017-10-27 09:30,27,457.5,457.5,455.5,455.5,110
20180501|2017-10-27 10:00,27,456,456,456,456,1
20180501|2017-10-27 10:30,27,456,456,455.5,455.5,6
20180501|2017-10-27 11:00,27,455.5,455.5,454.75,455,9
20180501|2017-10-27 11:30,27,455.25,455.25,454.5,454.75,28
20180501|2017-10-27 12:00,27,454.75,455.75,454.75,454.75,15
20180501|2017-10-27 12:30,27,455.5,456,455,455.75,47
20180501|2017-10-27 13:00,27,455.75,457.25,455.5,456.5,72
20180501|2017-10-29 19:00,30,457,457,455.75,455.75,19
20180501|2017-10-29 19:30,30,455.5,455.5,455.5,455.5,2
20180501|2017-10-29 20:30,30,455.75,455.75,455.75,455.75,1
20180501|2017-10-29 21:00,30,455.75,455.75,455.75,455.75,1
20180501|2017-10-29 22:30,30,455.5,455.75,455.5,455.75,9
20180501|2017-10-29 23:00,30,455.75,455.75,455.75,455.75,1
20180501|2017-10-29 23:30,30,456,456.25,456,456.25,3
20180501|2017-10-30 01:00,30,456.5,456.5,456.5,456.5,1
20180501|2017-10-30 02:00,30,456,456,456,456,1
20180501|2017-10-30 04:30,30,456.5,456.5,456.5,456.5,3
20180501|2017-10-30 05:00,30,456,456,456,456,2
20180501|2017-10-30 05:30,30,456,456,455.75,455.75,47
20180501|2017-10-30 06:30,30,456,456.25,456,456.25,2
20180501|2017-10-30 07:00,30,456,456,456,456,1
20180501|2017-10-30 08:30,30,455.5,456,455,456,60
20180501|2017-10-30 09:00,30,456.25,456.5,454.5,455,45
20180501|2017-10-30 09:30,30,454.5,454.75,453.75,454,60
20180501|2017-10-30 10:00,30,454,454,453.5,453.75,34
20180501|2017-10-30 10:30,30,453.5,455,453.25,455,17
20180501|2017-10-30 11:00,30,454.5,454.5,454.25,454.5,4
20180501|2017-10-30 11:30,30,454,455.25,454,454.75,11
20180501|2017-10-30 12:00,30,454.75,455.75,454.75,455,22
20180501|2017-10-30 12:30,30,455,455.5,453.75,453.75,84
20180501|2017-10-30 13:00,30,454,454.25,453.5,454.25,107
20180501|2017-10-30 19:00,31,454,454.25,454,454.25,2
20180501|2017-10-30 20:00,31,454.5,454.5,454.5,454.5,4
20180501|2017-10-30 21:00,31,454.25,454.25,454.25,454.25,1
20180501|2017-10-30 22:00,31,454.5,454.75,454.5,454.75,4
20180501|2017-10-31 00:30,31,455.25,455.25,455.25,455.25,3
20180501|2017-10-31 03:00,31,455,455,455,455,2
20180501|2017-10-31 04:00,31,454.75,454.75,454.75,454.75,4
20180501|2017-10-31 05:00,31,454.25,454.25,453.75,453.75,11
20180501|2017-10-31 05:30,31,454,454.25,454,454,13
20180501|2017-10-31 06:00,31,454,454,454,454,5
20180501|2017-10-31 07:00,31,454,454.25,454,454.25,8
20180501|2017-10-31 08:30,31,454.25,454.25,449.25,450,279
20180501|2017-10-31 09:00,31,449.75,449.75,447.75,447.75,111
20180501|2017-10-31 09:30,31,447.5,447.75,446.25,447.5,100
20180501|2017-10-31 10:00,31,447.5,447.75,447,447.25,36
20180501|2017-10-31 10:30,31,447.5,447.75,446.5,446.5,35
20180501|2017-10-31 11:00,31,446.25,446.25,445.25,446,6
20180501|2017-10-31 11:30,31,446.25,446.25,446,446.25,7
20180501|2017-10-31 12:00,31,447,448,446.75,447.5,19
20180501|2017-10-31 12:30,31,447.5,449,447.5,449,22
20180501|2017-10-31 13:00,31,449.5,449.5,447.25,449.25,176
20180501|2017-10-31 19:00,1,448.5,449,448,449,20
20180501|2017-10-31 19:30,1,448.75,448.75,448.75,448.75,2
20180501|2017-10-31 20:00,1,448.5,448.5,448.5,448.5,2
20180501|2017-10-31 20:30,1,448.75,448.75,448.25,448.25,2
20180501|2017-10-31 21:00,1,448.25,448.25,448.25,448.25,1
20180501|2017-10-31 21:30,1,448.5,448.5,448.5,448.5,4
20180501|2017-10-31 22:00,1,448,448,448,448,16
20180501|2017-10-31 23:30,1,447.75,448.25,447.75,448.25,6
20180501|2017-11-01 00:30,1,447.5,447.5,447.5,447.5,1
20180501|2017-11-01 02:00,1,447.25,447.25,447,447,9
20180501|2017-11-01 03:30,1,448,448,447.25,447.25,2
20180501|2017-11-01 04:30,1,447,447,447,447,1
20180501|2017-11-01 05:00,1,446.5,446.5,446.5,446.5,1
20180501|2017-11-01 05:30,1,446.75,446.75,446.5,446.5,3
20180501|2017-11-01 06:00,1,446.5,447,446.5,447,8
20180501|2017-11-01 07:00,1,447,447.25,447,447.25,4
20180501|2017-11-01 08:30,1,446.5,451,446,450.75,85
20180501|2017-11-01 09:00,1,450.75,451,450.25,450.25,31
20180501|2017-11-01 09:30,1,450.25,450.25,447.75,447.75,15
20180501|2017-11-01 10:00,1,448.25,448.5,447.75,448.25,62
20180501|2017-11-01 10:30,1,448,448.25,447.25,447.75,55
20180501|2017-11-01 11:00,1,447.25,449.25,447,449,125
20180501|2017-11-01 11:30,1,448.75,448.75,448,448,24
20180501|2017-11-01 12:00,1,447.75,448.25,447.75,447.75,13
20180501|2017-11-01 12:30,1,447.5,447.75,447,447.5,167
20180501|2017-11-01 13:00,1,447.75,448,447,447,84
20180501|2017-11-01 19:00,2,447.5,448.25,447.5,448,8
20180501|2017-11-01 20:30,2,449.25,449.25,449.25,449.25,1
20180501|2017-11-02 02:00,2,450,450,450,450,16
20180501|2017-11-02 02:30,2,449.75,449.75,449.75,449.75,3
20180501|2017-11-02 03:00,2,449.5,449.5,449.5,449.5,2
20180501|2017-11-02 03:30,2,449.5,449.75,449.5,449.75,7
20180501|2017-11-02 04:00,2,450,450.25,450,450.25,7
20180501|2017-11-02 04:30,2,450.25,450.25,450,450,2
20180501|2017-11-02 05:00,2,451.25,451.25,451.25,451.25,1
20180501|2017-11-02 05:30,2,451.25,451.5,451.25,451.5,6
20180501|2017-11-02 06:00,2,451.25,451.25,451.25,451.25,1
20180501|2017-11-02 06:30,2,451.5,451.75,451.5,451.75,14
20180501|2017-11-02 07:00,2,451.25,451.25,451.25,451.25,1
20180501|2017-11-02 07:30,2,450.5,450.5,450.5,450.5,1
20180501|2017-11-02 08:30,2,451.25,451.75,449,449.25,48
20180501|2017-11-02 09:00,2,449.75,450.75,448.75,449.75,15
20180501|2017-11-02 09:30,2,449.5,451,449.25,451,76
20180501|2017-11-02 10:00,2,451,452.25,450.75,452.25,22
20180501|2017-11-02 10:30,2,452.5,452.75,451.25,452.75,23
20180501|2017-11-02 11:00,2,452.75,454.75,452.75,454.5,29
20180501|2017-11-02 11:30,2,454.25,457,454.25,455,26
20180501|2017-11-02 12:00,2,455,455.5,455,455.25,28
20180501|2017-11-02 12:30,2,455,456.5,454.75,456.25,54
20180501|2017-11-02 13:00,2,456.5,458.5,456.5,458.5,97
20180501|2017-11-02 19:00,3,459,459.25,459,459.25,3
20180501|2017-11-02 20:00,3,459.5,459.75,459.5,459.75,3
20180501|2017-11-02 20:30,3,459.75,459.75,459.75,459.75,1
20180501|2017-11-02 21:30,3,459.75,459.75,459.75,459.75,1
20180501|2017-11-02 22:00,3,460,460,460,460,1
20180501|2017-11-02 23:00,3,459.75,459.75,459.75,459.75,1
20180501|2017-11-02 23:30,3,459.5,459.75,459.5,459.75,4
20180501|2017-11-03 00:00,3,459.75,459.75,459.75,459.75,1
20180501|2017-11-03 00:30,3,459.5,460,459.5,460,4
20180501|2017-11-03 01:00,3,459.75,459.75,459.75,459.75,3
20180501|2017-11-03 02:30,3,459.5,459.5,459,459,3
20180501|2017-11-03 03:00,3,459,459.25,459,459.25,3
20180501|2017-11-03 04:30,3,459.25,459.25,459,459,7
20180501|2017-11-03 05:30,3,459,459,459,459,1
20180501|2017-11-03 07:00,3,459.25,459.25,459.25,459.25,1
20180501|2017-11-03 07:30,3,458.75,458.75,458.75,458.75,1
20180501|2017-11-03 08:30,3,459.25,460,456.5,456.5,162
20180501|2017-11-03 09:00,3,456.5,457.5,455,455,44
20180501|2017-11-03 09:30,3,455.25,456.25,454.25,456.25,136
20180501|2017-11-03 10:00,3,456,457.25,456,456.75,30
20180501|2017-11-03 10:30,3,456.75,456.75,456,456.5,15
20180501|2017-11-03 11:00,3,455.75,455.75,455.5,455.5,11
20180501|2017-11-03 11:30,3,455.25,455.25,455,455,5
20180501|2017-11-03 12:00,3,454.75,454.75,454.25,454.25,46
20180501|2017-11-03 12:30,3,454.75,456.75,454.75,456.75,36
20180501|2017-11-03 13:00,3,456.5,458.75,456.5,458.75,145
20180501|2017-11-05 19:00,6,460,461,460,460.25,7
20180501|2017-11-05 19:30,6,460.25,460.25,460.25,460.25,1
20180501|2017-11-05 20:30,6,460.25,460.25,460.25,460.25,3
20180501|2017-11-06 00:00,6,460.5,460.5,460.5,460.5,2
20180501|2017-11-06 07:00,6,460,460,460,460,5
20180501|2017-11-06 08:30,6,460.25,461.5,459.75,461.5,36
20180501|2017-11-06 09:00,6,460.5,461.5,460.5,461.5,15
20180501|2017-11-06 09:30,6,461.5,461.5,459.25,460,8
20180501|2017-11-06 10:00,6,459.75,461,458.25,460,59
20180501|2017-11-06 10:30,6,459.75,460.75,459.5,460.75,10
20180501|2017-11-06 11:00,6,459.5,460.75,459.5,460,37
20180501|2017-11-06 11:30,6,460.5,460.5,460,460.25,24
20180501|2017-11-06 12:00,6,460.5,461,459.75,461,6
20180501|2017-11-06 12:30,6,461.25,461.75,461.25,461.5,74
20180501|2017-11-06 13:00,6,461.75,461.75,460.5,461.25,87
20180501|2017-11-06 19:00,7,460.25,460.25,460.25,460.25,2
20180501|2017-11-06 20:00,7,459.5,459.5,459.5,459.5,1
20180501|2017-11-06 20:30,7,459.75,459.75,459.75,459.75,4
20180501|2017-11-06 21:00,7,459.5,459.75,459.5,459.75,3
20180501|2017-11-06 22:30,7,459.5,459.5,459.5,459.5,3
20180501|2017-11-07 02:30,7,459.25,459.25,459,459,16
20180501|2017-11-07 03:00,7,458.5,458.5,458.5,458.5,4
20180501|2017-11-07 03:30,7,458.75,458.75,458.25,458.25,33
20180501|2017-11-07 04:00,7,458.25,458.25,458.25,458.25,4
20180501|2017-11-07 04:30,7,458,458,458,458,12
20180501|2017-11-07 05:00,7,458,458,458,458,5
20180501|2017-11-07 06:00,7,457.25,457.25,456.5,456.75,31
20180501|2017-11-07 06:30,7,456.5,456.5,456.5,456.5,1
20180501|2017-11-07 07:00,7,456.75,457,456.75,457,4
20180501|2017-11-07 08:30,7,456.5,456.75,454.25,456.5,154
20180501|2017-11-07 09:00,7,456,456.75,455.5,455.75,29
20180501|2017-11-07 09:30,7,455,455.75,455,455.75,32
20180501|2017-11-07 10:00,7,455.75,456.5,455.5,456.5,28
20180501|2017-11-07 10:30,7,456.5,456.75,456.25,456.5,30
20180501|2017-11-07 11:00,7,456.5,456.5,456,456,15
20180501|2017-11-07 11:30,7,456.25,457,456.25,457,13
20180501|2017-11-07 12:00,7,456.5,456.75,456,456.25,27
20180501|2017-11-07 12:30,7,456.5,457.75,456.5,457,26
20180501|2017-11-07 13:00,7,458,458.25,456.5,457.5,121
20180501|2017-11-07 19:00,8,456.75,457,456.75,457,14
20180501|2017-11-07 19:30,8,457,457.25,456.75,456.75,8
20180501|2017-11-07 20:00,8,457,457,457,457,2
20180501|2017-11-07 20:30,8,457,457.75,456.5,456.5,10
20180501|2017-11-07 21:00,8,456.25,456.25,455.5,455.5,3
20180501|2017-11-07 21:30,8,455.5,455.5,455.25,455.25,4
20180501|2017-11-07 22:00,8,455,455,455,455,1
20180501|2017-11-07 23:00,8,455.5,455.5,455.5,455.5,1
20180501|2017-11-07 23:30,8,455.75,456,455.75,455.75,9
20180501|2017-11-08 00:30,8,456.25,456.25,456.25,456.25,1
20180501|2017-11-08 01:00,8,456,456,456,456,2
20180501|2017-11-08 03:00,8,456.25,456.25,456.25,456.25,1
20180501|2017-11-08 03:30,8,456,456,456,456,2
20180501|2017-11-08 04:30,8,455.75,455.75,455.75,455.75,3
20180501|2017-11-08 06:00,8,455,455,455,455,2
20180501|2017-11-08 06:30,8,455.25,455.25,455.25,455.25,2
20180501|2017-11-08 07:00,8,455.5,455.5,455,455.25,45
20180501|2017-11-08 08:30,8,455.75,456.25,452,452.5,118
20180501|2017-11-08 09:00,8,452.5,452.5,450,451.25,62
20180501|2017-11-08 09:30,8,451.5,451.5,450.75,451.25,21
20180501|2017-11-08 10:00,8,451.75,452,451,451.75,36
20180501|2017-11-08 10:30,8,452,452.75,451.5,452.75,21
20180501|2017-11-08 11:00,8,452.5,454.75,452.5,454.25,30
20180501|2017-11-08 11:30,8,454.5,456.5,454.25,456.5,34
20180501|2017-11-08 12:00,8,456.5,457.25,456.25,457.25,34
20180501|2017-11-08 12:30,8,457,457,456,456.75,40
20180501|2017-11-08 13:00,8,457,458.25,456.75,457.25,96
20180501|2017-11-08 19:00,9,457.75,459.25,457.75,459.25,6
20180501|2017-11-08 19:30,9,459.25,459.25,459,459,7
20180501|2017-11-08 20:30,9,459,459.5,458.75,458.75,12
20180501|2017-11-08 21:00,9,458.5,459.25,458.5,459.25,8
20180501|2017-11-08 21:30,9,459,459.25,459,459.25,3
20180501|2017-11-08 22:00,9,459,459,459,459,9
20180501|2017-11-08 23:30,9,459,459.25,459,459.25,4
20180501|2017-11-09 00:00,9,459.25,459.25,459.25,459.25,1
20180501|2017-11-09 00:30,9,459.25,459.25,459.25,459.25,1
20180501|2017-11-09 01:30,9,460,460.25,460,460.25,7
20180501|2017-11-09 02:00,9,460.25,460.25,460.25,460.25,1
20180501|2017-11-09 02:30,9,460,460,460,460,9
20180501|2017-11-09 03:00,9,460,460,459.75,460,9
20180501|2017-11-09 03:30,9,459.75,459.75,459.5,459.5,2
20180501|2017-11-09 04:30,9,458.75,458.75,458.75,458.75,5
20180501|2017-11-09 05:00,9,458.75,458.75,458,458,4
20180501|2017-11-09 05:30,9,457.75,458.25,457.75,458.25,8
20180501|2017-11-09 06:30,9,457,457,457,457,1
20180501|2017-11-09 07:00,9,457.75,458.25,457.75,458.25,2
20180501|2017-11-09 07:30,9,458.5,458.5,458.5,458.5,1
20180501|2017-11-09 08:30,9,458.25,462,457.75,461.25,113
20180501|2017-11-09 09:00,9,461.5,462,459.5,460.75,61
20180501|2017-11-09 09:30,9,460.75,461.25,459.75,459.75,42
20180501|2017-11-09 10:00,9,460,461,459.5,461,17
20180501|2017-11-09 10:30,9,461,461,458.25,458.25,26
20180501|2017-11-09 11:00,9,458.75,460.5,452.75,456.25,141
20180501|2017-11-09 11:30,9,456.5,457.75,454.75,457.75,61
20180501|2017-11-09 12:00,9,457,458,456.25,456.25,22
20180501|2017-11-09 12:30,9,456.75,457.5,456.25,456.25,118
20180501|2017-11-09 13:00,9,455.75,459.25,455.25,459,251
20180501|2017-11-09 19:00,10,458.25,459,458.25,459,3
20180501|2017-11-09 19:30,10,459,459,458.75,458.75,4
20180501|2017-11-09 22:00,10,458,458,458,458,1
20180501|2017-11-09 22:30,10,457.75,457.75,457.75,457.75,2
20180501|2017-11-09 23:00,10,457.5,457.5,457.5,457.5,1
20180501|2017-11-09 23:30,10,457.5,457.5,457.5,457.5,2
20180501|2017-11-10 01:30,10,456.5,456.5,456.5,456.5,1
20180501|2017-11-10 03:30,10,457,457,457,457,1
20180501|2017-11-10 04:00,10,456.75,456.75,456.75,456.75,1
20180501|2017-11-10 06:00,10,456.5,456.5,456.5,456.5,2
20180501|2017-11-10 07:00,10,456,457,456,457,16
20180501|2017-11-10 08:30,10,457,462.25,457,462,93
20180501|2017-11-10 09:00,10,462,462.25,461.5,461.75,66
20180501|2017-11-10 09:30,10,462.5,462.75,461.75,462.75,47
20180501|2017-11-10 10:00,10,463,463.5,461.5,462.75,54
20180501|2017-11-10 10:30,10,463,463,462.25,462.25,30
20180501|2017-11-10 11:00,10,462,462,461.25,462,33
20180501|2017-11-10 11:30,10,461.5,462.5,461.5,462.25,36
20180501|2017-11-10 12:00,10,461.75,463,461.75,463,49
20180501|2017-11-10 12:30,10,462.75,464,462.25,462.75,128
20180501|2017-11-10 13:00,10,463.25,463.5,461.25,461.75,313
20180501|2017-11-12 19:00,13,461.75,461.75,460,460,14
20180501|2017-11-12 19:30,13,460.25,460.25,460.25,460.25,2
20180501|2017-11-12 20:30,13,460,460,460,460,1
20180501|2017-11-12 21:00,13,460,460.5,460,460.5,7
20180501|2017-11-12 21:30,13,459.75,459.75,459,459,13
20180501|2017-11-12 22:00,13,458.5,458.5,458.5,458.5,2
20180501|2017-11-12 22:30,13,458.25,458.25,458.25,458.25,1
20180501|2017-11-12 23:30,13,458.25,458.25,458,458,6
20180501|2017-11-13 00:00,13,458.25,458.25,458.25,458.25,1
20180501|2017-11-13 01:00,13,458.5,458.75,458.5,458.75,3
20180501|2017-11-13 01:30,13,458.75,458.75,458.75,458.75,2
20180501|2017-11-13 02:00,13,458.75,458.75,458.75,458.75,2
20180501|2017-11-13 03:00,13,458.5,458.5,458.25,458.25,3
20180501|2017-11-13 04:00,13,457.75,457.75,457.75,457.75,7
20180501|2017-11-13 04:30,13,457.75,457.75,456.75,456.75,4
20180501|2017-11-13 05:00,13,457,457,457,457,1
20180501|2017-11-13 05:30,13,456.5,456.5,456.5,456.5,3
20180501|2017-11-13 06:00,13,456.25,456.25,456.25,456.25,2
20180501|2017-11-13 06:30,13,456.5,457,456.5,457,6
20180501|2017-11-13 07:00,13,456.75,456.75,456.75,456.75,1
20180501|2017-11-13 08:30,13,457,457,452.25,455.25,194
20180501|2017-11-13 09:00,13,455.5,456.25,454.75,455,148
20180501|2017-11-13 09:30,13,455.25,456.25,455.25,456.25,26
20180501|2017-11-13 10:00,13,456.5,457.25,455.75,457,49
20180501|2017-11-13 10:30,13,458,458,456.75,457.75,34
20180501|2017-11-13 11:00,13,457.75,458.25,456.75,456.75,11
20180501|2017-11-13 11:30,13,456.75,457.25,456.5,457,21
20180501|2017-11-13 12:00,13,457,457.25,456.5,456.75,23
20180501|2017-11-13 12:30,13,456.5,456.75,456.25,456.5,49
20180501|2017-11-13 13:00,13,456.75,457.75,455.25,457.25,229
20180501|2017-11-13 19:00,14,457.5,457.75,457.5,457.5,5
20180501|2017-11-13 19:30,14,457.25,457.25,457.25,457.25,3
20180501|2017-11-13 20:00,14,457.5,457.5,457.5,457.5,1
20180501|2017-11-13 20:30,14,457.75,457.75,457.75,457.75,5
20180501|2017-11-13 22:00,14,457.5,457.75,457.5,457.75,3
20180501|2017-11-13 23:00,14,457.75,457.75,457.75,457.75,1
20180501|2017-11-14 00:00,14,457.75,457.75,457.75,457.75,1
20180501|2017-11-14 01:00,14,457.75,457.75,457.75,457.75,1
20180501|2017-11-14 01:30,14,457.25,457.5,456.5,456.5,25
20180501|2017-11-14 02:00,14,456.75,456.75,456.25,456.25,3
20180501|2017-11-14 02:30,14,455.75,455.75,455.75,455.75,4
20180501|2017-11-14 03:00,14,455.75,456.5,455.75,456.5,15
20180501|2017-11-14 03:30,14,456.75,456.75,456.5,456.5,4
20180501|2017-11-14 04:30,14,456.25,456.25,455.5,455.5,6
20180501|2017-11-14 05:00,14,455,455,454.75,454.75,5
20180501|2017-11-14 05:30,14,454.75,455,454.75,455,2
20180501|2017-11-14 06:00,14,454.75,454.75,454.75,454.75,4
20180501|2017-11-14 07:00,14,454.75,454.75,454.75,454.75,1
20180501|2017-11-14 08:30,14,455.5,458.25,455.25,458.25,122
20180501|2017-11-14 09:00,14,458.5,459,458,458.5,26
20180501|2017-11-14 09:30,14,458.25,460,458.25,459.25,33
20180501|2017-11-14 10:00,14,459.25,460.25,459.25,459.25,46
20180501|2017-11-14 10:30,14,459,459,456.5,457,48
20180501|2017-11-14 11:00,14,457.25,457.75,455.75,456.25,40
20180501|2017-11-14 11:30,14,456,456.5,455.25,455.75,59
20180501|2017-11-14 12:00,14,456,456.75,455.75,456.25,23
20180501|2017-11-14 12:30,14,456.75,457.5,456.25,457,130
20180501|2017-11-14 13:00,14,456.75,458.5,456.75,457.25,381
20180501|2017-11-14 19:00,15,457,457,456.5,457,48
20180501|2017-11-14 20:30,15,456.5,456.5,456.5,456.5,1
20180501|2017-11-14 22:30,15,456,456,456,456,1
20180501|2017-11-15 03:30,15,458,458,457.75,457.75,8
20180501|2017-11-15 04:30,15,457.25,457.25,457,457,37
20180501|2017-11-15 05:30,15,456.5,456.5,456.5,456.5,1
20180501|2017-11-15 07:00,15,456.5,456.5,456.5,456.5,4
20180501|2017-11-15 07:30,15,456,456,456,456,2
20180501|2017-11-15 08:30,15,456.75,457.5,450.5,450.75,194
20180501|2017-11-15 09:00,15,450.75,451.5,447.5,448.75,147
20180501|2017-11-15 09:30,15,447.75,448.5,447,447.5,204
20180501|2017-11-15 10:00,15,447.25,448.25,446.75,448.25,18
20180501|2017-11-15 10:30,15,448,448.5,447.5,447.75,57
20180501|2017-11-15 11:00,15,447.75,447.75,447,447.25,26
20180501|2017-11-15 11:30,15,447,448.25,446.75,448.25,40
20180501|2017-11-15 12:00,15,448.75,449.5,448.5,449.5,46
20180501|2017-11-15 12:30,15,449,449.25,448,448.25,65
20180501|2017-11-15 13:00,15,448.25,449,447,449,405
20180501|2017-11-15 19:00,16,448.75,449,448.75,449,6
20180501|2017-11-15 19:30,16,449.5,449.5,448.75,448.75,9
20180501|2017-11-15 20:00,16,448.5,448.75,448.5,448.75,3
20180501|2017-11-15 20:30,16,449,449,449,449,2
20180501|2017-11-15 22:00,16,449.25,449.25,449,449,4
20180501|2017-11-15 23:30,16,449.5,449.75,449.5,449.75,2
20180501|2017-11-16 00:00,16,450,450,450,450,4
20180501|2017-11-16 00:30,16,450,450,450,450,2
20180501|2017-11-16 01:00,16,449.5,449.5,449.5,449.5,1
20180501|2017-11-16 01:30,16,450,450,450,450,2
20180501|2017-11-16 02:00,16,449.75,449.75,449.75,449.75,1
20180501|2017-11-16 02:30,16,450.25,450.25,450.25,450.25,2
20180501|2017-11-16 03:30,16,450.25,450.5,450.25,450.5,4
20180501|2017-11-16 07:30,16,450.5,450.5,450.5,450.5,2
20180501|2017-11-16 08:30,16,450.25,450.25,449,449.5,45
20180501|2017-11-16 09:00,16,449,449.5,447.25,447.25,41
20180501|2017-11-16 09:30,16,447.5,448,447,448,31
20180501|2017-11-16 10:00,16,448.5,448.75,448,448.75,53
20180501|2017-11-16 10:30,16,448.75,449.75,448.5,449.75,23
20180501|2017-11-16 11:00,16,449.5,450.75,449.5,449.75,24
20180501|2017-11-16 11:30,16,449.5,449.75,448.5,448.75,15
20180501|2017-11-16 12:00,16,449,449,448.25,448.5,11
20180501|2017-11-16 12:30,16,448.75,448.75,447,447.25,158
20180501|2017-11-16 13:00,16,447.5,448.5,446.75,447,514
20180501|2017-11-16 19:00,17,447.5,448.25,446.75,448.25,19
20180501|2017-11-16 19:30,17,447.75,447.75,447.75,447.75,1
20180501|2017-11-16 20:00,17,447.75,448.5,447.75,448.5,4
20180501|2017-11-16 20:30,17,448.75,449.25,448.75,449.25,4
20180501|2017-11-16 21:00,17,449.5,449.75,449.25,449.5,6
20180501|2017-11-16 22:30,17,449.25,449.25,449.25,449.25,1
20180501|2017-11-16 23:30,17,449.5,449.5,449.5,449.5,7
20180501|2017-11-17 00:00,17,450,450.5,450,450.5,18
20180501|2017-11-17 00:30,17,449.75,449.75,449.75,449.75,3
20180501|2017-11-17 01:00,17,449.5,449.5,449.5,449.5,1
20180501|2017-11-17 01:30,17,449.25,449.25,449.25,449.25,6
20180501|2017-11-17 02:30,17,449,449.25,449,449.25,8
20180501|2017-11-17 03:00,17,449,449,448.75,449,6
20180501|2017-11-17 03:30,17,448.75,448.75,448.75,448.75,2
20180501|2017-11-17 04:00,17,448.5,448.5,448.5,448.5,1
20180501|2017-11-17 04:30,17,449,449,449,449,6
20180501|2017-11-17 05:00,17,449,449,449,449,1
20180501|2017-11-17 05:30,17,449,450,449,450,8
20180501|2017-11-17 06:30,17,450.25,451.25,450.25,451,9
20180501|2017-11-17 07:00,17,451,451,450.75,450.75,13
20180501|2017-11-17 07:30,17,450.75,450.75,450.75,450.75,3
20180501|2017-11-17 08:30,17,450.5,452.75,450,451.75,101
20180501|2017-11-17 09:00,17,451.75,451.75,450,451.25,35
20180501|2017-11-17 09:30,17,452,452.25,451.25,451.5,23
20180501|2017-11-17 10:00,17,451.5,451.75,451,451.5,38
20180501|2017-11-17 10:30,17,451.5,452,451.25,451.5,15
20180501|2017-11-17 11:00,17,450.75,450.75,450.25,450.5,15
20180501|2017-11-17 11:30,17,450.25,451.25,450.25,450.5,31
20180501|2017-11-17 12:00,17,450.75,452,450.75,452,46
20180501|2017-11-17 12:30,17,451.25,452,451.25,451.25,29
20180501|2017-11-17 13:00,17,451.25,452.5,451.25,452,180
20180501|2017-11-19 19:00,20,452.75,452.75,451,451,6
20180501|2017-11-19 20:00,20,451,451,451,451,1
20180501|2017-11-19 20:30,20,449.25,449.25,449.25,449.25,4
20180501|2017-11-19 23:00,20,448.75,448.75,448.75,448.75,1
20180501|2017-11-19 23:30,20,449,449,449,449,1
20180501|2017-11-20 00:30,20,449.25,449.25,449.25,449.25,2
20180501|2017-11-20 01:30,20,449.5,449.75,449.5,449.75,8
20180501|2017-11-20 02:00,20,450,450.25,450,450,6
20180501|2017-11-20 02:30,20,450.25,450.25,450.25,450.25,6
20180501|2017-11-20 03:00,20,450.25,450.25,450.25,450.25,2
20180501|2017-11-20 04:00,20,449.75,449.75,449.75,449.75,3
20180501|2017-11-20 04:30,20,449.25,449.25,448.5,448.5,6
20180501|2017-11-20 06:30,20,448.5,448.5,448.5,448.5,1
20180501|2017-11-20 08:30,20,449.25,449.25,446.5,446.5,98
20180501|2017-11-20 09:00,20,446.75,446.75,444.5,446.5,268
20180501|2017-11-20 09:30,20,446.75,447.5,446.25,447.5,29
20180501|2017-11-20 10:00,20,447.75,448,447.75,448,45
20180501|2017-11-20 10:30,20,447.5,447.5,445.75,446.5,55
20180501|2017-11-20 11:00,20,446.25,446.75,446,446,29
20180501|2017-11-20 11:30,20,445.75,447,445.5,446.75,46
20180501|2017-11-20 12:00,20,447,448.25,447,448.25,35
20180501|2017-11-20 12:30,20,448,448,447,447.5,70
20180501|2017-11-20 13:00,20,447.5,447.5,445.75,446.5,424
20180501|2017-11-20 19:00,21,446.25,447,445.5,445.5,10
20180501|2017-11-20 19:30,21,445.5,445.5,445.5,445.5,2
20180501|2017-11-20 20:00,21,445.25,445.25,445.25,445.25,1
20180501|2017-11-20 20:30,21,445.5,445.5,445.5,445.5,1
20180501|2017-11-20 21:00,21,446,446,446,446,1
20180501|2017-11-20 22:30,21,445.5,445.5,445.5,445.5,2
20180501|2017-11-20 23:30,21,445.75,446.25,445.75,446.25,3
20180501|2017-11-21 00:00,21,446.25,446.25,446.25,446.25,2
20180501|2017-11-21 01:00,21,446.25,446.25,446.25,446.25,3
20180501|2017-11-21 01:30,21,446.5,446.5,446.5,446.5,1
20180501|2017-11-21 02:00,21,446.75,446.75,446.75,446.75,2
20180501|2017-11-21 02:30,21,446.25,446.5,446.25,446.5,10
20180501|2017-11-21 03:00,21,446.75,446.75,446.75,446.75,5
20180501|2017-11-21 03:30,21,446.5,447,446.5,447,11
20180501|2017-11-21 04:00,21,446.75,447,446.75,447,18
20180501|2017-11-21 04:30,21,446.75,446.75,446.5,446.5,9
20180501|2017-11-21 05:00,21,446,446,446,446,5
20180501|2017-11-21 05:30,21,446,446,445.75,445.75,73
20180501|2017-11-21 06:00,21,446,446,445.75,445.75,31
20180501|2017-11-21 06:30,21,446.25,446.5,446.25,446.5,11
20180501|2017-11-21 07:00,21,445.75,445.75,445.75,445.75,4
20180501|2017-11-21 07:30,21,445.75,445.75,445.75,445.75,4
20180501|2017-11-21 08:30,21,445.5,449,445,448,95
20180501|2017-11-21 09:00,21,448,449.5,447.5,449.5,55
20180501|2017-11-21 09:30,21,449.5,454,449.5,452.75,199
20180501|2017-11-21 10:00,21,452.5,452.5,451.75,452.25,31
20180501|2017-11-21 10:30,21,452,452,448.5,448.5,52
20180501|2017-11-21 11:00,21,448.5,449,448,448.5,42
20180501|2017-11-21 11:30,21,448.5,449.5,448.25,449.5,30
20180501|2017-11-21 12:00,21,449.5,451,449.5,451,30
20180501|2017-11-21 12:30,21,450.5,451,449.75,450,60
20180501|2017-11-21 13:00,21,450.25,451,450,450.5,86
20180501|2017-11-21 19:00,22,450,451.25,450,451,15
20180501|2017-11-21 19:30,22,450.75,450.75,450.75,450.75,2
20180501|2017-11-21 21:30,22,451.75,451.75,451.75,451.75,1
20180501|2017-11-21 22:00,22,451.75,452,451.75,452,2
20180501|2017-11-21 23:30,22,452,452,452,452,1
20180501|2017-11-22 02:30,22,451.75,451.75,451.75,451.75,1
20180501|2017-11-22 04:00,22,451.5,451.75,451.5,451.75,6
20180501|2017-11-22 04:30,22,451.75,451.75,451.75,451.75,1
20180501|2017-11-22 05:00,22,451.75,452.5,451.75,452.5,5
20180501|2017-11-22 06:30,22,451.5,451.5,451.5,451.5,2
20180501|2017-11-22 08:30,22,451.5,453,448.75,449.75,208
20180501|2017-11-22 09:00,22,449.75,450.75,449.75,450.5,14
20180501|2017-11-22 09:30,22,450.5,450.75,450.25,450.25,18
20180501|2017-11-22 10:00,22,450.5,454,450.5,454,96
20180501|2017-11-22 10:30,22,454,455.5,454,455,72
20180501|2017-11-22 11:00,22,455,455,452.75,453.75,97
20180501|2017-11-22 11:30,22,454,454,453,453.25,50
20180501|2017-11-22 12:00,22,453,453,452.5,453,74
20180501|2017-11-22 12:30,22,453.25,453.25,453,453.25,80
20180501|2017-11-22 13:00,22,453.25,453.25,451.25,451.75,105
20180501|2017-11-24 08:30,24,451,451.75,448.75,449.5,106
20180501|2017-11-24 09:00,24,449.25,450,448.75,450,36
20180501|2017-11-24 09:30,24,450.25,450.25,448.75,448.75,2
20180501|2017-11-24 10:00,24,448.5,449,447,447,152
20180501|2017-11-24 10:30,24,446.75,447,445.25,445.25,99
20180501|2017-11-24 11:00,24,445.25,445.25,442.25,442.5,124
20180501|2017-11-24 11:30,24,442.25,445.5,441.75,445.5,108
20180501|2017-11-24 12:00,24,445.5,445.5,443.75,444.5,42
20180501|2017-11-26 19:00,27,445.25,445.25,443.25,443.5,13
20180501|2017-11-26 19:30,27,443.5,443.5,443.5,443.5,4
20180501|2017-11-26 20:00,27,443.25,443.25,443.25,443.25,4
20180501|2017-11-26 22:00,27,443.25,443.25,443.25,443.25,1
20180501|2017-11-26 22:30,27,443.75,443.75,443.75,443.75,1
20180501|2017-11-26 23:30,27,443.75,443.75,443.75,443.75,1
20180501|2017-11-27 02:30,27,442.75,442.75,442.5,442.5,2
20180501|2017-11-27 03:00,27,443.25,443.25,442.75,443,5
20180501|2017-11-27 04:00,27,442.5,442.5,442.5,442.5,4
20180501|2017-11-27 04:30,27,442.5,442.5,442.5,442.5,4
20180501|2017-11-27 05:00,27,442.75,443,442.75,443,7
20180501|2017-11-27 06:00,27,443.5,443.5,443.5,443.5,8
20180501|2017-11-27 07:00,27,443.75,444,443.75,444,2
20180501|2017-11-27 07:30,27,443.5,443.5,443.25,443.25,4
20180501|2017-11-27 08:30,27,443,443.5,441.25,441.5,115
20180501|2017-11-27 09:00,27,441.5,441.5,439.25,439.25,337
20180501|2017-11-27 09:30,27,439,441,439,440.75,39
20180501|2017-11-27 10:00,27,441.25,441.5,440.25,440.5,25
20180501|2017-11-27 10:30,27,440.25,440.25,439.5,440,41
20180501|2017-11-27 11:00,27,440.25,440.5,439.25,439.5,107
20180501|2017-11-27 11:30,27,439,439.5,438.75,439.5,25
20180501|2017-11-27 12:00,27,439.25,440.5,439.25,440.25,44
20180501|2017-11-27 12:30,27,440,440,438.5,438.5,42
20180501|2017-11-27 13:00,27,438.5,439,438.25,438.25,165
20180501|2017-11-27 19:00,28,440,441.75,439.75,441.25,16
20180501|2017-11-27 19:30,28,441.5,442,441.25,441.5,11
20180501|2017-11-27 20:00,28,441.5,441.75,441,441,3
20180501|2017-11-27 21:00,28,440.25,440.25,440.25,440.25,1
20180501|2017-11-27 21:30,28,440.25,440.25,440.25,440.25,12
20180501|2017-11-27 22:00,28,440.25,440.25,440,440,22
20180501|2017-11-27 23:00,28,440.25,440.25,440,440,4
20180501|2017-11-27 23:30,28,440.25,441.25,440.25,441.25,24
20180501|2017-11-28 00:30,28,441.25,441.25,441.25,441.25,11
20180501|2017-11-28 01:00,28,440.5,440.5,440.25,440.25,5
20180501|2017-11-28 01:30,28,440.25,440.5,440.25,440.5,11
20180501|2017-11-28 02:00,28,440.25,440.25,440.25,440.25,1
20180501|2017-11-28 02:30,28,439.75,440,439.75,440,49
20180501|2017-11-28 03:00,28,440.25,440.25,440.25,440.25,1
20180501|2017-11-28 04:00,28,439.75,439.75,439.5,439.5,8
20180501|2017-11-28 04:30,28,438.75,439,438.75,439,2
20180501|2017-11-28 05:00,28,438.75,438.75,438.75,438.75,1
20180501|2017-11-28 05:30,28,439,439,438.5,438.5,7
20180501|2017-11-28 06:00,28,438.75,438.75,438.5,438.5,3
20180501|2017-11-28 06:30,28,438.25,438.5,438.25,438.5,5
20180501|2017-11-28 07:00,28,439.5,439.5,439.25,439.25,2
20180501|2017-11-28 07:30,28,439.25,439.5,439,439,7
20180501|2017-11-28 08:30,28,437,440.5,437,439.75,156
20180501|2017-11-28 09:00,28,439.5,439.5,437.25,438.25,49
20180501|2017-11-28 09:30,28,437.5,438,436.5,436.75,42
20180501|2017-11-28 10:00,28,436.75,437.5,436.25,436.5,79
20180501|2017-11-28 10:30,28,436.5,437.25,436,436,91
20180501|2017-11-28 11:00,28,436.25,436.5,435.25,435.75,81
20180501|2017-11-28 11:30,28,435.75,436.25,435.5,436,72
20180501|2017-11-28 12:00,28,436,436,435,436,91
20180501|2017-11-28 12:30,28,435.75,436.25,435,435.75,40
20180501|2017-11-28 13:00,28,435.5,441,435,440.75,240
20180501|2017-11-28 19:00,29,441,441.75,440.5,441.75,9
20180501|2017-11-28 19:30,29,441.5,441.5,440.75,440.75,11
20180501|2017-11-28 20:00,29,441,441.25,440.75,440.75,23
20180501|2017-11-28 20:30,29,440.75,440.75,440.75,440.75,2
20180501|2017-11-28 21:30,29,440.75,440.75,440.75,440.75,1
20180501|2017-11-28 22:00,29,441.5,441.5,441.5,441.5,8
20180501|2017-11-29 00:00,29,441.5,441.75,441.5,441.75,7
20180501|2017-11-29 01:30,29,441.75,441.75,441.75,441.75,43
20180501|2017-11-29 02:00,29,441.75,442.25,441.75,442,52
20180501|2017-11-29 02:30,29,441.75,442.25,441.75,441.75,13
20180501|2017-11-29 03:00,29,441.25,441.5,441.25,441.5,2
20180501|2017-11-29 03:30,29,441.5,441.5,441.5,441.5,2
20180501|2017-11-29 04:30,29,441.5,441.5,441.5,441.5,1
20180501|2017-11-29 05:00,29,441.75,441.75,441.75,441.75,2
20180501|2017-11-29 05:30,29,441.5,441.5,441.5,441.5,4
20180501|2017-11-29 06:30,29,441.5,441.5,441.5,441.5,2
20180501|2017-11-29 07:00,29,442.25,443.25,442.25,443.25,10
20180501|2017-11-29 08:30,29,443.5,444,443,443.75,573
20180501|2017-11-29 09:00,29,443.75,445,443.5,443.75,110
20180501|2017-11-29 09:30,29,442.75,444,441.75,444,49
20180501|2017-11-29 10:00,29,444,444.25,442.5,443.25,49
20180501|2017-11-29 10:30,29,443,443.25,442.25,443,87
20180501|2017-11-29 11:00,29,443,444.25,443,444.25,47
20180501|2017-11-29 11:30,29,444,444.5,443.25,443.5,71
20180501|2017-11-29 12:00,29,443.5,443.5,442.25,443.5,73
20180501|2017-11-29 12:30,29,443.75,444.25,443.5,443.75,86
20180501|2017-11-29 13:00,29,443.5,444.5,442.75,444.5,115
20180501|2017-11-29 19:00,30,445.25,445.5,444.75,445.5,16
20180501|2017-11-29 19:30,30,445,445.25,444.75,445.25,11
20180501|2017-11-29 20:00,30,445.5,445.75,445.5,445.75,14
20180501|2017-11-29 20:30,30,445.5,445.5,445.25,445.5,19
20180501|2017-11-29 21:00,30,446,446,446,446,1
20180501|2017-11-29 21:30,30,446,446,446,446,2
20180501|2017-11-29 22:00,30,446,446,445.75,445.75,3
20180501|2017-11-29 22:30,30,445.75,445.75,445.75,445.75,2
20180501|2017-11-29 23:30,30,445.75,445.75,445.75,445.75,1
20180501|2017-11-30 01:30,30,444.5,444.5,444.25,444.25,10
20180501|2017-11-30 02:00,30,444.5,444.5,444.5,444.5,1
20180501|2017-11-30 02:30,30,443.5,443.5,443.5,443.5,1
20180501|2017-11-30 03:00,30,443.25,443.25,442.75,442.75,3
20180501|2017-11-30 03:30,30,443.25,443.75,443.25,443.75,5
20180501|2017-11-30 04:00,30,444,444,443.75,443.75,5
20180501|2017-11-30 04:30,30,444,445,444,445,66
20180501|2017-11-30 05:00,30,445,445,445,445,1
20180501|2017-11-30 05:30,30,444.75,444.75,444.75,444.75,1
20180501|2017-11-30 07:00,30,443,443.25,443,443.25,5
20180501|2017-11-30 07:30,30,443,443,441.75,442,35
20180501|2017-11-30 08:30,30,443,448.5,442,448.25,249
20180501|2017-11-30 09:00,30,448.25,448.5,446.25,447.5,108
20180501|2017-11-30 09:30,30,447.5,449,447.5,447.5,83
20180501|2017-11-30 10:00,30,447.5,448.75,447.25,447.5,69
20180501|2017-11-30 10:30,30,447.5,449.25,447.25,448,140
20180501|2017-11-30 11:00,30,447.75,449.5,446.25,449.25,180
20180501|2017-11-30 11:30,30,449.25,449.5,448.75,449.25,139
20180501|2017-11-30 12:00,30,449,449.75,448.75,449.25,80
20180501|2017-11-30 12:30,30,449,449.25,447,447.75,234
20180501|2017-11-30 13:00,30,448,448,442.5,443.5,518
20180501|2017-11-30 19:00,1,444,444.25,443.5,444.25,6
20180501|2017-11-30 19:30,1,444.75,445,444.75,445,43
20180501|2017-11-30 20:00,1,444.75,445,444.75,445,11
20180501|2017-11-30 20:30,1,445,445,445,445,11
20180501|2017-11-30 21:00,1,445.25,445.25,445.25,445.25,1
20180501|2017-11-30 21:30,1,445.5,445.5,445.5,445.5,1
20180501|2017-11-30 22:00,1,445.25,445.25,445,445.25,19
20180501|2017-11-30 23:00,1,445.25,445.25,445.25,445.25,11
20180501|2017-11-30 23:30,1,445.5,445.5,445.5,445.5,4
20180501|2017-12-01 00:00,1,445.5,445.75,445.5,445.5,9
20180501|2017-12-01 00:30,1,445,445,445,445,12
20180501|2017-12-01 01:00,1,445,445,445,445,13
20180501|2017-12-01 02:00,1,445,445,445,445,8
20180501|2017-12-01 02:30,1,445,445,444,444.25,70
20180501|2017-12-01 03:00,1,444,444.25,444,444,21
20180501|2017-12-01 03:30,1,443.75,444.75,443.75,444,6
20180501|2017-12-01 04:00,1,444,444,444,444,1
20180501|2017-12-01 04:30,1,445.75,446,445.75,446,4
20180501|2017-12-01 05:00,1,446.5,446.75,446.5,446.75,4
20180501|2017-12-01 05:30,1,446.75,447,446.5,446.75,22
20180501|2017-12-01 06:00,1,446.5,447,446.5,447,6
20180501|2017-12-01 06:30,1,447,447,446.5,446.75,6
20180501|2017-12-01 07:00,1,446,446,445,445,6
20180501|2017-12-01 07:30,1,445,445.25,444.5,444.5,8
20180501|2017-12-01 08:30,1,445,447.5,443.75,445.75,267
20180501|2017-12-01 09:00,1,445.75,447.5,445,445.75,128
20180501|2017-12-01 09:30,1,445.25,447.75,445.25,446.25,197
20180501|2017-12-01 10:00,1,446.75,448.75,446.25,448.75,123
20180501|2017-12-01 10:30,1,448.75,449,448.25,448.25,77
20180501|2017-12-01 11:00,1,448.5,448.5,447.75,448,50
20180501|2017-12-01 11:30,1,448.75,449,448,449,200
20180501|2017-12-01 12:00,1,449,449,448.25,448.5,53
20180501|2017-12-01 12:30,1,448.5,449.5,448.5,449,164
20180501|2017-12-01 13:00,1,448.5,450.5,448,450.25,375
20180501|2017-12-03 19:00,4,451,451.75,450.75,451.25,22
20180501|2017-12-03 19:30,4,452.5,453.25,452.5,453,32
20180501|2017-12-03 20:00,4,453.25,453.5,453.25,453.5,20
20180501|2017-12-03 20:30,4,453.25,453.25,453,453,23
20180501|2017-12-03 21:00,4,453,453.5,453,453.5,10
20180501|2017-12-03 21:30,4,453.5,453.5,453.5,453.5,8
20180501|2017-12-03 22:00,4,453.5,453.75,453.5,453.75,7
20180501|2017-12-03 22:30,4,453.5,453.5,453.5,453.5,14
20180501|2017-12-03 23:30,4,453.5,453.5,453.5,453.5,6
20180501|2017-12-04 00:00,4,453.25,453.25,453.25,453.25,5
20180501|2017-12-04 00:30,4,453,453,453,453,4
20180501|2017-12-04 01:00,4,453,453,452,452,21
20180501|2017-12-04 01:30,4,452,452,452,452,1
20180501|2017-12-04 02:00,4,452,452,452,452,2
20180501|2017-12-04 02:30,4,452.25,452.75,452.25,452.75,5
20180501|2017-12-04 03:30,4,453,453,453,453,7
20180501|2017-12-04 04:00,4,452.5,452.5,452.25,452.25,10
20180501|2017-12-04 04:30,4,452.25,452.5,452.25,452.5,7
20180501|2017-12-04 05:00,4,452.75,452.75,452.25,452.25,4
20180501|2017-12-04 05:30,4,452.25,452.25,452,452,4
20180501|2017-12-04 06:00,4,451.5,451.5,451.5,451.5,9
20180501|2017-12-04 06:30,4,451.25,451.25,451,451.25,10
20180501|2017-12-04 07:00,4,451.5,451.75,451.5,451.75,7
20180501|2017-12-04 07:30,4,451.5,453,451.5,452.75,10
20180501|2017-12-04 08:30,4,451.5,453,448.75,449.5,381
20180501|2017-12-04 09:00,4,449.5,449.75,447.75,448.75,196
20180501|2017-12-04 09:30,4,448.5,451,448.5,449.75,111
20180501|2017-12-04 10:00,4,450,450.75,449.25,449.75,74
20180501|2017-12-04 10:30,4,450,450.75,449.25,450.25,118
20180501|2017-12-04 11:00,4,450.25,450.5,449.5,449.5,116
20180501|2017-12-04 11:30,4,449.5,449.5,447,447.75,297
20180501|2017-12-04 12:00,4,448,448.25,446.5,447.25,77
20180501|2017-12-04 12:30,4,447,448,446.75,447.75,84
20180501|2017-12-04 13:00,4,447.5,447.75,446,446.25,363
20180501|2017-12-04 19:00,5,446.5,446.5,446.5,446.5,3
20180501|2017-12-04 19:30,5,446.25,446.25,446.25,446.25,5
20180501|2017-12-04 20:00,5,446.5,446.5,446.5,446.5,5
20180501|2017-12-04 20:30,5,446.5,446.75,446.5,446.5,8
20180501|2017-12-04 21:00,5,446.25,446.25,446.25,446.25,2
20180501|2017-12-04 22:00,5,446.25,446.25,446.25,446.25,3
20180501|2017-12-04 22:30,5,446.25,446.25,446.25,446.25,12
20180501|2017-12-04 23:00,5,446.5,446.5,446.5,446.5,16
20180501|2017-12-04 23:30,5,446.5,446.75,446.5,446.5,19
20180501|2017-12-05 00:30,5,446,446,445.75,445.75,7
20180501|2017-12-05 01:00,5,446,446,445.5,445.5,15
20180501|2017-12-05 01:30,5,445.5,445.5,445,445,10
20180501|2017-12-05 02:00,5,444.75,444.75,444.75,444.75,10
20180501|2017-12-05 02:30,5,444.75,445.5,444.75,445,20
20180501|2017-12-05 03:00,5,445,446,445,445.75,6
20180501|2017-12-05 03:30,5,445.75,446,445.75,446,3
20180501|2017-12-05 05:30,5,445.75,445.75,445.75,445.75,1
20180501|2017-12-05 06:00,5,446,446.5,446,446.5,3
20180501|2017-12-05 06:30,5,446.75,446.75,445.75,446.5,11
20180501|2017-12-05 07:00,5,446,446,446,446,1
20180501|2017-12-05 07:30,5,447,447.5,447,447.5,5
20180501|2017-12-05 08:30,5,446.75,448.5,444,446.25,274
20180501|2017-12-05 09:00,5,446,446.75,444,444,118
20180501|2017-12-05 09:30,5,444.25,445,444,444.75,117
20180501|2017-12-05 10:00,5,444.75,444.75,444,444.5,44
20180501|2017-12-05 10:30,5,444.5,444.5,443,443.25,75
20180501|2017-12-05 11:00,5,443,444.25,443,444.25,71
20180501|2017-12-05 11:30,5,444,444.5,443.75,444,50
20180501|2017-12-05 12:00,5,444,444.5,443.25,444.5,56
20180501|2017-12-05 12:30,5,444.5,445,443,443.75,184
20180501|2017-12-05 13:00,5,443.5,444.5,443.25,443.25,552
20180501|2017-12-05 19:00,6,443.25,443.75,443.25,443.75,6
20180501|2017-12-05 19:30,6,444,444,444,444,2
20180501|2017-12-05 20:00,6,444,444,444,444,2
20180501|2017-12-05 20:30,6,443.5,444,443.5,443.75,9
20180501|2017-12-05 21:00,6,443.75,443.75,443.75,443.75,2
20180501|2017-12-05 21:30,6,444.25,444.75,444.25,444.75,2
20180501|2017-12-05 22:30,6,445,445,445,445,1
20180501|2017-12-05 23:00,6,444.75,444.75,444.25,444.25,9
20180501|2017-12-06 00:00,6,444.25,444.25,444.25,444.25,1
20180501|2017-12-06 01:30,6,443.75,443.75,443.25,443.5,3
20180501|2017-12-06 02:00,6,443,443,442.25,442.5,24
20180501|2017-12-06 02:30,6,442.5,442.5,442.5,442.5,3
20180501|2017-12-06 03:00,6,442.5,442.5,442.5,442.5,10
20180501|2017-12-06 04:00,6,442.75,443,442.75,443,18
20180501|2017-12-06 04:30,6,443.25,444.25,443.25,443.75,93
20180501|2017-12-06 05:00,6,444.5,444.75,444.5,444.75,7
20180501|2017-12-06 05:30,6,444.75,444.75,444.5,444.5,8
20180501|2017-12-06 06:30,6,444.25,444.25,444.25,444.25,3
20180501|2017-12-06 07:00,6,444,444,444,444,3
20180501|2017-12-06 07:30,6,443.75,443.75,442.75,442.75,3
20180501|2017-12-06 08:30,6,443.25,443.25,438.25,438.25,443
20180501|2017-12-06 09:00,6,438.5,439,436.25,436.75,288
20180501|2017-12-06 09:30,6,436.75,437.25,435.25,437.25,404
20180501|2017-12-06 10:00,6,437.25,439.25,436.5,437.75,181
20180501|2017-12-06 10:30,6,437.75,438.5,437.25,438,71
20180501|2017-12-06 11:00,6,438,438.75,437.25,437.25,108
20180501|2017-12-06 11:30,6,437,437.75,436.25,437,82
20180501|2017-12-06 12:00,6,436.75,437.5,436.25,437,99
20180501|2017-12-06 12:30,6,437,437.25,436.25,436.75,163
20180501|2017-12-06 13:00,6,436.75,437.25,435.75,436.25,348
20180501|2017-12-06 19:00,7,436.25,436.25,435,435,26
20180501|2017-12-06 19:30,7,435.5,435.5,435.5,435.5,2
20180501|2017-12-06 20:30,7,435.5,435.5,435.5,435.5,18
20180501|2017-12-06 21:30,7,436.25,436.5,436.25,436.5,14
20180501|2017-12-06 22:30,7,436.75,436.75,436.75,436.75,9
20180501|2017-12-06 23:30,7,436.5,436.75,436.5,436.5,15
20180501|2017-12-07 00:00,7,436.5,436.5,436.5,436.5,2
20180501|2017-12-07 00:30,7,436,436,435.5,435.75,28
20180501|2017-12-07 01:00,7,435.75,436.25,435.75,436.25,21
20180501|2017-12-07 01:30,7,435.75,436,435.75,436,9
20180501|2017-12-07 02:00,7,436,436,436,436,1
20180501|2017-12-07 02:30,7,436,436.5,436,436.5,21
20180501|2017-12-07 03:00,7,436.5,436.5,436.5,436.5,2
20180501|2017-12-07 03:30,7,436.5,436.5,436.25,436.25,6
20180501|2017-12-07 04:00,7,436.25,436.75,436,436.5,11
20180501|2017-12-07 04:30,7,436.25,436.5,436.25,436.5,16
20180501|2017-12-07 05:00,7,436.5,437.25,436.5,437.25,76
20180501|2017-12-07 05:30,7,437,437.75,437,437.5,195
20180501|2017-12-07 06:00,7,437.5,437.5,436.75,436.75,165
20180501|2017-12-07 06:30,7,436.5,437,436.5,436.75,52
20180501|2017-12-07 07:00,7,436.5,436.75,436.25,436.25,24
20180501|2017-12-07 08:30,7,436.75,436.75,433.75,434.25,471
20180501|2017-12-07 09:00,7,434,434.25,433,434,126
20180501|2017-12-07 09:30,7,433.5,434.75,433.25,434.75,87
20180501|2017-12-07 10:00,7,435,436.25,433.5,434,152
20180501|2017-12-07 10:30,7,434,434,433.25,433.25,169
20180501|2017-12-07 11:00,7,433.25,433.75,431.75,432.75,211
20180501|2017-12-07 11:30,7,432.75,434.25,432.75,434.25,221
20180501|2017-12-07 12:00,7,434,434,432.25,432.5,190
20180501|2017-12-07 12:30,7,432.75,433,431.75,432,85
20180501|2017-12-07 13:00,7,432,434.25,432,434,442
20180501|2017-12-07 19:00,8,432.75,433.5,432.75,433.5,7
20180501|2017-12-07 19:30,8,433.75,433.75,433.5,433.5,5
20180501|2017-12-07 20:00,8,434,434.25,434,434.25,4
20180501|2017-12-07 20:30,8,434,434.5,434,434.5,8
20180501|2017-12-07 21:30,8,434.25,435,434.25,435,28
20180501|2017-12-07 22:00,8,434.75,434.75,434.75,434.75,2
20180501|2017-12-07 22:30,8,434.75,434.75,434.75,434.75,1
20180501|2017-12-07 23:30,8,435,435,434.75,434.75,9
20180501|2017-12-08 00:00,8,434.75,434.75,434.75,434.75,7
20180501|2017-12-08 00:30,8,435,435,434.5,434.5,26
20180501|2017-12-08 01:00,8,435,436.5,435,436.5,19
20180501|2017-12-08 01:30,8,436.25,436.75,436.25,436.5,33
20180501|2017-12-08 02:00,8,436,436,435.25,435.25,9
20180501|2017-12-08 02:30,8,435,435,434.5,434.5,2
20180501|2017-12-08 03:00,8,434.75,435,434.75,434.75,5
20180501|2017-12-08 03:30,8,434.75,434.75,434.25,434.5,10
20180501|2017-12-08 04:00,8,434.75,435,434.75,435,3
20180501|2017-12-08 04:30,8,435.25,435.5,435.25,435.5,5
20180501|2017-12-08 05:00,8,435.75,435.75,435.75,435.75,2
20180501|2017-12-08 06:30,8,435.5,435.5,435.5,435.5,5
20180501|2017-12-08 07:00,8,435.5,436,435.5,436,22
20180501|2017-12-08 07:30,8,435.75,436,435.5,436,4
20180501|2017-12-08 08:30,8,436.25,436.25,434.5,435.25,172
20180501|2017-12-08 09:00,8,435.25,435.25,433.75,435,156
20180501|2017-12-08 09:30,8,434.75,435.25,433.75,434,49
20180501|2017-12-08 10:00,8,433.75,433.75,433,433.25,136
20180501|2017-12-08 10:30,8,433.5,433.5,432.25,432.5,149
20180501|2017-12-08 11:00,8,432.75,432.75,432,432.25,44
20180501|2017-12-08 11:30,8,432.25,432.25,431.5,432,97
20180501|2017-12-08 12:00,8,431.75,431.75,430.5,430.75,154
20180501|2017-12-08 12:30,8,431,431.75,430.75,430.75,83
20180501|2017-12-08 13:00,8,431,431.5,430.5,430.5,206
20180501|2017-12-10 19:00,11,431.25,431.25,430.25,430.75,14
20180501|2017-12-10 19:30,11,430.75,430.75,430.75,430.75,1
20180501|2017-12-10 20:00,11,430,430,429.75,429.75,2
20180501|2017-12-10 20:30,11,430.25,430.5,430.25,430.5,4
20180501|2017-12-10 21:00,11,430.5,430.5,430,430,8
20180501|2017-12-10 21:30,11,430.25,430.25,430.25,430.25,22
20180501|2017-12-10 22:00,11,430.25,430.25,430.25,430.25,2
20180501|2017-12-10 22:30,11,430.25,430.25,430.25,430.25,1
20180501|2017-12-10 23:00,11,430.25,430.25,430.25,430.25,2
20180501|2017-12-10 23:30,11,430,430,429.75,429.75,5
20180501|2017-12-11 00:00,11,429.75,429.75,429.5,429.5,5
20180501|2017-12-11 00:30,11,429.5,429.5,429,429,9
20180501|2017-12-11 01:30,11,429,429,428.5,428.5,23
20180501|2017-12-11 02:00,11,428.75,428.75,428.5,428.5,9
20180501|2017-12-11 02:30,11,428.75,428.75,427.5,427.5,75
20180501|2017-12-11 03:00,11,427.25,427.5,427.25,427.25,4
20180501|2017-12-11 03:30,11,427.5,428.25,427.5,428.25,7
20180501|2017-12-11 04:00,11,427.75,427.75,427.5,427.5,4
20180501|2017-12-11 04:30,11,427.5,427.5,427.5,427.5,1
20180501|2017-12-11 05:00,11,427.75,427.75,427.25,427.25,7
20180501|2017-12-11 05:30,11,427.25,427.5,427,427,26
20180501|2017-12-11 06:00,11,427.25,427.5,426.75,427.5,30
20180501|2017-12-11 06:30,11,427.5,428,427.5,427.75,10
20180501|2017-12-11 07:00,11,428.25,428.5,428.25,428.25,8
20180501|2017-12-11 07:30,11,428.25,428.5,428.25,428.25,3
20180501|2017-12-11 08:30,11,429.5,429.5,425.75,426,377
20180501|2017-12-11 09:00,11,426,427.25,426,426.75,167
20180501|2017-12-11 09:30,11,427,427,426.25,426.75,97
20180501|2017-12-11 10:00,11,426.75,427.25,426,427,159
20180501|2017-12-11 10:30,11,426.75,426.75,425.25,425.75,249
20180501|2017-12-11 11:00,11,425.25,425.5,424,424.75,176
20180501|2017-12-11 11:30,11,424.5,425,424.5,424.75,61
20180501|2017-12-11 12:00,11,425,425.75,425,425,119
20180501|2017-12-11 12:30,11,425,426.25,424.75,426.25,346
20180501|2017-12-11 13:00,11,426.25,427.5,425.5,426.25,586
20180501|2017-12-11 19:00,12,427,427,425.25,426.5,10
20180501|2017-12-11 19:30,12,426.75,426.75,426.75,426.75,7
20180501|2017-12-11 20:00,12,426.75,426.75,426.5,426.5,7
20180501|2017-12-11 21:00,12,426.25,426.25,426.25,426.25,15
20180501|2017-12-11 22:30,12,426,426,426,426,9
20180501|2017-12-11 23:00,12,426,426.25,425.75,426.25,35
20180501|2017-12-11 23:30,12,426.25,426.25,426.25,426.25,1
20180501|2017-12-12 00:00,12,426.5,426.75,426.5,426.75,6
20180501|2017-12-12 01:00,12,427.25,427.25,427,427,65
20180501|2017-12-12 01:30,12,427,427.5,427,427.25,22
20180501|2017-12-12 02:00,12,427.25,428,427.25,428,55
20180501|2017-12-12 02:30,12,427.75,428.5,427.75,428.25,6
20180501|2017-12-12 03:00,12,428.5,428.5,428.5,428.5,1
20180501|2017-12-12 04:00,12,428.5,428.5,428.5,428.5,1
20180501|2017-12-12 04:30,12,428.5,428.5,428.5,428.5,3
20180501|2017-12-12 05:00,12,428.5,428.5,428.5,428.5,2
20180501|2017-12-12 05:30,12,428.5,428.5,428,428,14
20180501|2017-12-12 06:00,12,428,428,428,428,2
20180501|2017-12-12 06:30,12,428,428,427.25,427.25,35
20180501|2017-12-12 07:00,12,427.25,427.25,426.75,426.75,6
20180501|2017-12-12 07:30,12,426.25,427,426.25,427,15
20180501|2017-12-12 08:30,12,427,427.5,424.75,425,242
20180501|2017-12-12 09:00,12,425,426,425,426,104
20180501|2017-12-12 09:30,12,426,426,425,425.75,74
20180501|2017-12-12 10:00,12,426,429,426,429,148
20180501|2017-12-12 10:30,12,428.75,429.25,427.75,428.25,120
20180501|2017-12-12 11:00,12,428.5,431.75,426.75,431.75,365
20180501|2017-12-12 11:30,12,431.75,432.5,430,430.5,195
20180501|2017-12-12 12:00,12,430.25,430.25,428.25,428.5,142
20180501|2017-12-12 12:30,12,428.75,429,426,426.25,276
20180501|2017-12-12 13:00,12,426.25,426.25,424.25,425.25,471
20180501|2017-12-12 19:00,13,423.75,426.75,423.75,426.75,67
20180501|2017-12-12 19:30,13,426.5,426.5,426.25,426.25,13
20180501|2017-12-12 20:00,13,426.5,426.5,426.5,426.5,3
20180501|2017-12-12 20:30,13,427,427,427,427,1
20180501|2017-12-12 21:00,13,427,427,427,427,3
20180501|2017-12-12 21:30,13,427.25,427.25,427,427,4
20180501|2017-12-12 22:00,13,427,427,427,427,2
20180501|2017-12-12 22:30,13,427,427,427,427,1
20180501|2017-12-12 23:00,13,427.25,427.25,427.25,427.25,1
20180501|2017-12-12 23:30,13,427.5,427.5,427.25,427.5,51
20180501|2017-12-13 00:00,13,427.5,427.5,427.25,427.25,11
20180501|2017-12-13 01:30,13,427,427,427,427,3
20180501|2017-12-13 02:00,13,427,427,426.75,426.75,22
20180501|2017-12-13 02:30,13,426.75,426.75,426.5,426.75,11
20180501|2017-12-13 03:30,13,426.75,426.75,426.25,426.5,18
20180501|2017-12-13 04:00,13,426.75,427,426.75,427,3
20180501|2017-12-13 04:30,13,427,427.25,426.75,427.25,14
20180501|2017-12-13 05:00,13,427.25,427.5,427.25,427.25,8
20180501|2017-12-13 05:30,13,426.75,426.75,426.75,426.75,2
20180501|2017-12-13 06:00,13,427,427,427,427,1
20180501|2017-12-13 06:30,13,426.5,426.75,426.5,426.75,3
20180501|2017-12-13 07:00,13,427,427.25,427,427,24
20180501|2017-12-13 07:30,13,427.25,427.5,427.25,427.25,7
20180501|2017-12-13 08:30,13,427.5,429.75,426.5,428,218
20180501|2017-12-13 09:00,13,428.25,429.5,428,428.75,55
20180501|2017-12-13 09:30,13,429,429.75,427.75,428,88
20180501|2017-12-13 10:00,13,427.5,429,427.5,429,67
20180501|2017-12-13 10:30,13,429,429,427,427.25,67
20180501|2017-12-13 11:00,13,427.25,428,427,428,47
20180501|2017-12-13 11:30,13,428.25,428.25,427.5,428.25,53
20180501|2017-12-13 12:00,13,428.25,428.25,427.25,427.75,137
20180501|2017-12-13 12:30,13,427.75,428,427,427.25,161
20180501|2017-12-13 13:00,13,427.25,429.75,427.25,428.75,710
20180501|2017-12-13 19:00,14,430,431.5,430,431,22
20180501|2017-12-13 19:30,14,431.75,431.75,431.75,431.75,5
20180501|2017-12-13 20:00,14,431.75,432.25,431.75,432,18
20180501|2017-12-13 20:30,14,431.75,431.75,431.5,431.5,12
20180501|2017-12-13 21:00,14,431.25,431.75,431,431.75,26
20180501|2017-12-13 21:30,14,432,432,432,432,2
20180501|2017-12-13 23:00,14,431.75,431.75,431.75,431.75,4
20180501|2017-12-13 23:30,14,431.5,431.5,431.5,431.5,3
20180501|2017-12-14 00:00,14,431.5,431.5,431.25,431.25,4
20180501|2017-12-14 00:30,14,431.25,431.25,431.25,431.25,1
20180501|2017-12-14 01:00,14,431.25,431.75,431.25,431.75,4
20180501|2017-12-14 01:30,14,431.5,431.5,431.25,431.25,4
20180501|2017-12-14 02:00,14,431.25,432,431.25,432,6
20180501|2017-12-14 02:30,14,432,432,431.75,431.75,11
20180501|2017-12-14 03:00,14,431,431,430.5,430.5,13
20180501|2017-12-14 03:30,14,430.5,430.75,430.5,430.75,14
20180501|2017-12-14 04:00,14,430.25,430.25,430,430.25,34
20180501|2017-12-14 04:30,14,430,430.25,429.75,430.25,16
20180501|2017-12-14 05:00,14,430.25,430.5,430,430,11
20180501|2017-12-14 05:30,14,430,430.25,429.5,430,69
20180501|2017-12-14 06:00,14,430.25,430.25,429.75,430.25,12
20180501|2017-12-14 06:30,14,430,430.5,430,430.25,15
20180501|2017-12-14 07:00,14,430.25,431.75,430.25,431.75,21
20180501|2017-12-14 07:30,14,431.75,432.5,431.75,432.25,10
20180501|2017-12-14 08:30,14,432.25,433.5,432,432.5,333
20180501|2017-12-14 09:00,14,432.5,432.75,431,432.5,82
20180501|2017-12-14 09:30,14,432.25,433.5,431.5,432.5,89
20180501|2017-12-14 10:00,14,432,432,429.5,430.25,101
20180501|2017-12-14 10:30,14,430.5,431.5,429.75,431.5,78
20180501|2017-12-14 11:00,14,431.75,432,430.5,430.5,94
20180501|2017-12-14 11:30,14,430.75,432,430.75,431.75,116
20180501|2017-12-14 12:00,14,431.75,432.5,431.25,431.75,200
20180501|2017-12-14 12:30,14,431.5,432,431.25,431.75,96
20180501|2017-12-14 13:00,14,431.75,432,430.75,431.25,597
20180501|2017-12-14 19:00,15,431.5,432.25,431.5,432.25,3
20180501|2017-12-14 19:30,15,432.25,432.75,432.25,432.75,32
20180501|2017-12-14 20:00,15,432.75,432.75,432.75,432.75,7
20180501|2017-12-14 20:30,15,432.75,433,432.75,433,13
20180501|2017-12-14 22:30,15,433,433.25,433,433.25,4
20180501|2017-12-14 23:30,15,433,433,432.75,432.75,13
20180501|2017-12-15 00:00,15,433,433,432.5,432.5,19
20180501|2017-12-15 00:30,15,432.5,433,432.5,433,9
20180501|2017-12-15 01:00,15,432.75,433,432.75,433,3
20180501|2017-12-15 01:30,15,433,433,433,433,6
20180501|2017-12-15 02:00,15,432.75,432.75,432.75,432.75,2
20180501|2017-12-15 02:30,15,433.25,433.25,433,433,4
20180501|2017-12-15 03:00,15,433,433,433,433,5
20180501|2017-12-15 03:30,15,433,433,433,433,1
20180501|2017-12-15 04:00,15,433,433,432.75,432.75,6
20180501|2017-12-15 04:30,15,432.75,432.75,432.75,432.75,2
20180501|2017-12-15 05:00,15,432.5,432.5,432.25,432.25,6
20180501|2017-12-15 05:30,15,431.75,432,431.5,432,6
20180501|2017-12-15 06:00,15,432,432,432,432,4
20180501|2017-12-15 06:30,15,432,432,432,432,3
20180501|2017-12-15 07:00,15,432,432.25,431.75,432,21
20180501|2017-12-15 07:30,15,432,432,432,432,4
20180501|2017-12-15 08:30,15,432,433.75,430.5,433,313
20180501|2017-12-15 09:00,15,432.75,433,431.5,431.5,180
20180501|2017-12-15 09:30,15,431.5,431.75,429.75,429.75,107
20180501|2017-12-15 10:00,15,429.5,430.75,428.5,430.25,220
20180501|2017-12-15 10:30,15,430,430.25,429.25,429.5,128
20180501|2017-12-15 11:00,15,429.75,430.5,428.5,429.75,157
20180501|2017-12-15 11:30,15,429.75,429.75,428,429.5,106
20180501|2017-12-15 12:00,15,429.25,429.25,428,428.25,80
20180501|2017-12-15 12:30,15,428.25,429.5,427.75,429.5,116
20180501|2017-12-15 13:00,15,429.75,430.75,428.75,429.75,471
20180501|2017-12-17 19:00,18,433,434,432.5,433.25,41
20180501|2017-12-17 19:30,18,433.5,433.5,433.5,433.5,1
20180501|2017-12-17 20:30,18,433.5,433.5,433,433,8
20180501|2017-12-17 22:00,18,433.25,433.25,433.25,433.25,1
20180501|2017-12-17 23:30,18,433.5,433.5,433.25,433.25,7
20180501|2017-12-18 00:00,18,433.25,433.25,433.25,433.25,1
20180501|2017-12-18 01:00,18,433,433,433,433,6
20180501|2017-12-18 01:30,18,433.25,433.5,433.25,433.5,2
20180501|2017-12-18 02:30,18,433.25,433.25,433.25,433.25,2
20180501|2017-12-18 03:00,18,433,433,432.75,432.75,22
20180501|2017-12-18 03:30,18,432.75,433.25,432.75,433.25,6
20180501|2017-12-18 04:30,18,433.75,433.75,433.75,433.75,1
20180501|2017-12-18 05:00,18,434.25,434.25,433.75,433.75,28
20180501|2017-12-18 05:30,18,433.75,433.75,433.5,433.75,11
20180501|2017-12-18 06:00,18,434.5,435,434.5,434.75,27
20180501|2017-12-18 06:30,18,434.5,434.75,434.25,434.25,6
20180501|2017-12-18 07:00,18,434.25,434.25,433.5,433.75,15
20180501|2017-12-18 08:30,18,434,435,433,433.5,298
20180501|2017-12-18 09:00,18,433,433.5,431.75,433.5,199
20180501|2017-12-18 09:30,18,433.5,434,431.5,432,97
20180501|2017-12-18 10:00,18,432,433.75,431.5,433.75,237
20180501|2017-12-18 10:30,18,433.5,433.5,432,432.75,115
20180501|2017-12-18 11:00,18,432.75,432.75,432.25,432.5,50
20180501|2017-12-18 11:30,18,432.75,433,432,432.5,161
20180501|2017-12-18 12:00,18,432.25,433,432.25,432.25,69
20180501|2017-12-18 12:30,18,432.5,432.75,432.25,432.25,92
20180501|2017-12-18 13:00,18,432,432.75,431.25,431.5,635
20180501|2017-12-18 19:00,19,432.5,432.5,432.5,432.5,1
20180501|2017-12-18 19:30,19,432.75,432.75,432.5,432.5,10
20180501|2017-12-18 20:30,19,432.75,433.25,432.5,433,8
20180501|2017-12-18 21:00,19,433,433,433,433,1
20180501|2017-12-18 21:30,19,433.25,433.25,433.25,433.25,1
20180501|2017-12-19 01:00,19,433,433,433,433,1
20180501|2017-12-19 01:30,19,432.75,432.75,432.75,432.75,2
20180501|2017-12-19 02:30,19,432.25,432.5,432,432.5,25
20180501|2017-12-19 03:00,19,432.25,432.5,432.25,432.5,8
20180501|2017-12-19 03:30,19,432.25,432.25,432.25,432.25,2
20180501|2017-12-19 04:00,19,432.5,432.75,432.5,432.75,10
20180501|2017-12-19 05:00,19,432.25,432.25,432.25,432.25,3
20180501|2017-12-19 05:30,19,431.75,431.75,431.75,431.75,42
20180501|2017-12-19 06:00,19,431.75,431.75,431.75,431.75,1
20180501|2017-12-19 06:30,19,431.5,431.5,431.25,431.5,30
20180501|2017-12-19 07:00,19,431.75,432.25,431.75,432,21
20180501|2017-12-19 07:30,19,432.5,433,432.5,433,7
20180501|2017-12-19 08:30,19,433,435.5,432.5,435.5,261
20180501|2017-12-19 09:00,19,435.25,436.5,435,435,128
20180501|2017-12-19 09:30,19,435,435,433.25,434,82
20180501|2017-12-19 10:00,19,433.75,434,432.25,432.25,208
20180501|2017-12-19 10:30,19,432,434.25,432,432.75,94
20180501|2017-12-19 11:00,19,432.5,433.25,432.25,432.75,56
20180501|2017-12-19 11:30,19,433,434,433,433.5,206
20180501|2017-12-19 12:00,19,433.75,433.75,432.5,433.25,60
20180501|2017-12-19 12:30,19,433.25,434.5,433.25,433.75,223
20180501|2017-12-19 13:00,19,433.75,434.25,432.5,432.5,244
20180501|2017-12-19 19:00,20,433,433.25,433,433,3
20180501|2017-12-19 20:00,20,433,433,432.75,432.75,8
20180501|2017-12-19 20:30,20,432.75,432.75,432.75,432.75,4
20180501|2017-12-19 21:00,20,433,433,432.75,433,8
20180501|2017-12-19 21:30,20,432.5,432.5,432.5,432.5,2
20180501|2017-12-19 23:30,20,432.25,432.25,432.25,432.25,2
20180501|2017-12-20 02:00,20,432,432,432,432,1
20180501|2017-12-20 02:30,20,431.75,431.75,431.5,431.5,3
20180501|2017-12-20 03:00,20,431,431,430.75,431,12
20180501|2017-12-20 03:30,20,431,431,431,431,2
20180501|2017-12-20 04:00,20,431,431.25,431,431.25,4
20180501|2017-12-20 04:30,20,430.75,430.75,430.75,430.75,1
20180501|2017-12-20 05:00,20,431.25,431.25,431.25,431.25,3
20180501|2017-12-20 05:30,20,431.5,431.5,431.5,431.5,3
20180501|2017-12-20 06:30,20,431,432.25,431,431.5,5
20180501|2017-12-20 07:00,20,431.25,431.25,431.25,431.25,1
20180501|2017-12-20 07:30,20,431.5,431.5,431.5,431.5,1
20180501|2017-12-20 08:30,20,431.25,433,429,432.25,357
20180501|2017-12-20 09:00,20,432.25,435,432,434.75,210
20180501|2017-12-20 09:30,20,434.75,435.5,434.5,435,226
20180501|2017-12-20 10:00,20,435.25,435.75,434.25,435,195
20180501|2017-12-20 10:30,20,435.25,436.75,435,435,245
20180501|2017-12-20 11:00,20,435,436,434.5,436,191
20180501|2017-12-20 11:30,20,436,436.25,435.75,435.75,116
20180501|2017-12-20 12:00,20,435.5,435.5,434.25,434.5,163
20180501|2017-12-20 12:30,20,434.5,435,434.25,434.5,156
20180501|2017-12-20 13:00,20,434,435.75,434,435.75,372
20180501|2017-12-20 19:00,21,435.5,435.5,435.5,435.5,6
20180501|2017-12-20 19:30,21,436,436.25,436,436.25,5
20180501|2017-12-20 23:30,21,435.75,435.75,435.75,435.75,2
20180501|2017-12-21 00:00,21,435.75,435.75,435.75,435.75,1
20180501|2017-12-21 02:30,21,436,436,436,436,1
20180501|2017-12-21 03:00,21,435.75,435.75,435.75,435.75,5
20180501|2017-12-21 03:30,21,435.5,435.75,435.5,435.75,4
20180501|2017-12-21 04:30,21,435.5,435.5,435.5,435.5,1
20180501|2017-12-21 05:00,21,436,436,436,436,3
20180501|2017-12-21 05:30,21,435.75,435.75,435.75,435.75,3
20180501|2017-12-21 06:00,21,435.75,435.75,434.75,434.75,9
20180501|2017-12-21 06:30,21,434,434.25,434,434.25,3
20180501|2017-12-21 07:00,21,434,434,433.75,433.75,5
20180501|2017-12-21 07:30,21,433.75,435.5,433.75,435.5,17
20180501|2017-12-21 08:30,21,436,436.25,434,436,497
20180501|2017-12-21 09:00,21,435.75,438.5,435.5,438.25,314
20180501|2017-12-21 09:30,21,437.75,438.25,436.75,437,337
20180501|2017-12-21 10:00,21,437.25,437.5,436.75,437,80
20180501|2017-12-21 10:30,21,437,437.5,437,437.5,46
20180501|2017-12-21 11:00,21,437.5,437.5,436.25,437.25,344
20180501|2017-12-21 11:30,21,437.5,437.75,436.75,436.75,122
20180501|2017-12-21 12:00,21,436.75,437.5,436.75,437.5,37
20180501|2017-12-21 12:30,21,437.5,437.75,437.25,437.5,100
20180501|2017-12-21 13:00,21,437.5,437.75,436.75,437.25,169
20180501|2017-12-21 19:00,22,437.25,437.25,437.25,437.25,4
20180501|2017-12-21 19:30,22,437.5,437.5,437.5,437.5,1
20180501|2017-12-21 20:00,22,437.25,437.25,437,437,3
20180501|2017-12-21 21:30,22,437,437,437,437,5
20180501|2017-12-21 22:30,22,437,437.25,437,437.25,11
20180501|2017-12-21 23:00,22,437.75,438,437.75,438,9
20180501|2017-12-21 23:30,22,438,438,438,438,2
20180501|2017-12-22 01:00,22,436.75,437,436,436,37
20180501|2017-12-22 02:00,22,436.25,436.25,436.25,436.25,6
20180501|2017-12-22 02:30,22,436.25,436.25,436.25,436.25,3
20180501|2017-12-22 03:00,22,436.25,437.5,436.25,437,22
20180501|2017-12-22 03:30,22,437.25,437.25,437.25,437.25,2
20180501|2017-12-22 04:00,22,437.5,437.5,437.5,437.5,2
20180501|2017-12-22 05:00,22,437.5,437.5,437.5,437.5,5
20180501|2017-12-22 05:30,22,437.75,437.75,437.75,437.75,1
20180501|2017-12-22 06:00,22,437.5,437.5,437.5,437.5,2
20180501|2017-12-22 06:30,22,437.75,438,437.75,438,4
20180501|2017-12-22 07:00,22,437.75,438,437.75,437.75,8
20180501|2017-12-22 07:30,22,437.75,438,437.75,438,3
20180501|2017-12-22 08:30,22,437.5,439.25,436.5,439,129
20180501|2017-12-22 09:00,22,439,439.5,438.25,438.75,66
20180501|2017-12-22 09:30,22,438.5,439,436.5,436.75,71
20180501|2017-12-22 10:00,22,436.75,437.75,436,436.25,76
20180501|2017-12-22 10:30,22,436.25,436.5,435,435.5,139
20180501|2017-12-22 11:00,22,435.5,435.75,435,435.75,81
20180501|2017-12-22 11:30,22,435.75,436.75,435.25,436,541
20180501|2017-12-22 12:00,22,436,436.25,436,436.25,61
20180501|2017-12-26 08:30,26,436.75,437.25,435.75,436.75,153
20180501|2017-12-26 09:00,26,436.75,438,434,434.75,196
20180501|2017-12-26 09:30,26,434.75,434.75,432.25,432.25,157
20180501|2017-12-26 10:00,26,432.5,433.75,432.25,433.75,133
20180501|2017-12-26 10:30,26,433.75,434.5,432.75,432.75,59
20180501|2017-12-26 11:00,26,433,433,431,431.25,117
20180501|2017-12-26 11:30,26,431.5,432.75,431.5,431.75,96
20180501|2017-12-26 12:00,26,431.75,432,431.75,431.75,31
20180501|2017-12-26 12:30,26,431.75,434,431.75,434,57
20180501|2017-12-26 13:00,26,433.75,434.25,432.75,432.75,118
20180501|2017-12-26 19:00,27,431.75,433.25,431.75,433.25,23
20180501|2017-12-26 19:30,27,433.75,433.75,433.5,433.5,15
20180501|2017-12-26 20:00,27,433.5,434,433.5,434,4
20180501|2017-12-26 21:00,27,434.5,434.5,434.5,434.5,3
20180501|2017-12-26 21:30,27,434.5,434.5,434.5,434.5,1
20180501|2017-12-26 22:00,27,434.25,434.25,434.25,434.25,2
20180501|2017-12-26 22:30,27,434.25,434.25,434.25,434.25,4
20180501|2017-12-26 23:00,27,434,434,434,434,2
20180501|2017-12-26 23:30,27,434.5,434.5,434.5,434.5,2
20180501|2017-12-27 00:00,27,434.25,434.25,434.25,434.25,3
20180501|2017-12-27 00:30,27,434.5,434.5,434.25,434.25,4
20180501|2017-12-27 01:30,27,434,434,434,434,3
20180501|2017-12-27 02:00,27,433.75,433.75,433.75,433.75,2
20180501|2017-12-27 02:30,27,433.5,433.5,433.5,433.5,1
20180501|2017-12-27 04:30,27,433.25,433.25,433.25,433.25,6
20180501|2017-12-27 05:30,27,433,433,433,433,1
20180501|2017-12-27 06:00,27,433,433,433,433,5
20180501|2017-12-27 06:30,27,433.5,433.5,433.5,433.5,2
20180501|2017-12-27 07:00,27,433.75,433.75,433.75,433.75,7
20180501|2017-12-27 08:30,27,434.75,436,433.75,435.5,174
20180501|2017-12-27 09:00,27,435.25,436.75,435,436,168
20180501|2017-12-27 09:30,27,436.25,436.75,435.25,435.5,140
20180501|2017-12-27 10:00,27,435.25,437,435.25,436.75,43
20180501|2017-12-27 10:30,27,437,437.5,436.5,437.25,86
20180501|2017-12-27 11:00,27,436.75,437.25,436.5,437,52
20180501|2017-12-27 11:30,27,437,439.5,437,439.25,127
20180501|2017-12-27 12:00,27,439.5,439.5,438.75,438.75,147
20180501|2017-12-27 12:30,27,439,439.25,438.25,438.75,200
20180501|2017-12-27 13:00,27,438,439.25,438,438.5,212
20180501|2017-12-27 19:00,28,439.25,439.25,437.75,438.5,59
20180501|2017-12-27 19:30,28,438.5,438.5,438.5,438.5,1
20180501|2017-12-27 20:00,28,439,439.5,439,439.5,8
20180501|2017-12-27 21:00,28,439.25,439.5,439.25,439.5,6
20180501|2017-12-27 22:00,28,439.5,439.5,439.5,439.5,10
20180501|2017-12-28 00:30,28,439,439,439,439,1
20180501|2017-12-28 01:00,28,438.75,438.75,438.75,438.75,1
20180501|2017-12-28 01:30,28,438.5,438.5,438.5,438.5,1
20180501|2017-12-28 03:00,28,437.75,437.75,437.75,437.75,1
20180501|2017-12-28 03:30,28,437.25,437.25,437.25,437.25,2
20180501|2017-12-28 04:00,28,437,437,436.75,437,30
20180501|2017-12-28 04:30,28,437.25,437.25,437.25,437.25,1
20180501|2017-12-28 06:30,28,437.25,437.5,437.25,437.5,2
20180501|2017-12-28 07:00,28,437.25,437.25,436.75,437.25,13
20180501|2017-12-28 07:30,28,437.5,437.75,437.5,437.5,11
20180501|2017-12-28 08:30,28,438.25,438.75,437.5,438.25,97
20180501|2017-12-28 09:00,28,438.5,439.5,438.25,439.25,138
20180501|2017-12-28 09:30,28,439,439,437.25,437.5,99
20180501|2017-12-28 10:00,28,437.5,438.5,437.25,438,53
20180501|2017-12-28 10:30,28,437.75,438.25,437.25,437.5,50
20180501|2017-12-28 11:00,28,437.5,440.5,437.5,439.5,274
20180501|2017-12-28 11:30,28,439.75,439.75,438.5,439.5,93
20180501|2017-12-28 12:00,28,439.25,439.5,439,439.25,55
20180501|2017-12-28 12:30,28,439.5,440.25,439.25,440.25,61
20180501|2017-12-28 13:00,28,440,440.5,439.75,439.75,182
20180501|2017-12-28 19:00,29,439,439.5,438.75,439.5,11
20180501|2017-12-28 19:30,29,439.5,439.75,439.5,439.75,11
20180501|2017-12-28 20:00,29,439.5,439.5,439.5,439.5,1
20180501|2017-12-28 20:30,29,439.5,439.5,439.5,439.5,1
20180501|2017-12-28 21:00,29,439.75,439.75,439.75,439.75,4
20180501|2017-12-28 22:00,29,439.25,439.5,439.25,439.5,4
20180501|2017-12-28 22:30,29,439.5,439.5,439.5,439.5,1
20180501|2017-12-28 23:30,29,439,439,439,439,6
20180501|2017-12-29 00:30,29,438.75,439,438.75,439,3
20180501|2017-12-29 01:00,29,439,439,439,439,1
20180501|2017-12-29 01:30,29,439,439,439,439,5
20180501|2017-12-29 02:00,29,439,439.75,439,439.75,6
20180501|2017-12-29 02:30,29,439.25,439.25,439,439,10
20180501|2017-12-29 03:00,29,439,439.25,439,439,5
20180501|2017-12-29 03:30,29,439,439.75,439,439.75,6
20180501|2017-12-29 04:00,29,439.5,439.5,439.5,439.5,2
20180501|2017-12-29 04:30,29,439.75,439.75,439.75,439.75,2
20180501|2017-12-29 05:00,29,439.75,439.75,439.75,439.75,2
20180501|2017-12-29 05:30,29,439.5,439.5,439.5,439.5,1
20180501|2017-12-29 06:00,29,439.25,439.75,439.25,439.75,4
20180501|2017-12-29 06:30,29,439.5,439.5,439.5,439.5,2
20180501|2017-12-29 07:00,29,439,439.75,439,439.75,12
20180501|2017-12-29 07:30,29,440.25,440.5,440.25,440.5,6
20180501|2017-12-29 08:30,29,440.25,440.75,438,438.25,190
20180501|2017-12-29 09:00,29,438.25,438.5,437.5,438,133
20180501|2017-12-29 09:30,29,438,438.5,437.75,438.5,51
20180501|2017-12-29 10:00,29,438.25,439.25,438,438.5,87
20180501|2017-12-29 10:30,29,438.75,439.5,438.75,439.5,58
20180501|2017-12-29 11:00,29,439.5,440.25,439.5,440,63
20180501|2017-12-29 11:30,29,440,441.25,440,441,103
20180501|2017-12-29 12:00,29,441,441.25,440,440.25,102
20180501|2017-12-29 12:30,29,440,441.5,439.75,441.5,170
20180501|2017-12-29 13:00,29,441.5,441.75,440.5,441.75,287
20180501|2018-01-02 08:30,2,443.5,448.25,442.75,447.25,955
20180501|2018-01-02 09:00,2,447.5,449,447.25,449,227
20180501|2018-01-02 09:30,2,449.25,450,447.5,447.75,204
20180501|2018-01-02 10:00,2,448,450,448,449.25,65
20180501|2018-01-02 10:30,2,449.25,449.5,448.25,449,81
20180501|2018-01-02 11:00,2,449,449.25,446.75,447.75,151
20180501|2018-01-02 11:30,2,447.75,449,447.5,448.75,62
20180501|2018-01-02 12:00,2,448.75,449,447.75,448.5,89
20180501|2018-01-02 12:30,2,448.5,448.5,447.25,447.25,137
20180501|2018-01-02 13:00,2,447.25,448.75,446.25,448.5,344
20180501|2018-01-02 19:00,3,449,450,448.75,449.5,77
20180501|2018-01-02 19:30,3,449.5,450,449.25,450,75
20180501|2018-01-02 20:00,3,450,450.5,450,450.25,24
20180501|2018-01-02 20:30,3,450.25,450.5,450,450,27
20180501|2018-01-02 21:00,3,450,450,449.75,449.75,18
20180501|2018-01-02 21:30,3,449.5,449.5,449.5,449.5,6
20180501|2018-01-02 22:00,3,449.5,449.75,449.5,449.75,10
20180501|2018-01-02 23:00,3,450.5,450.5,450.5,450.5,15
20180501|2018-01-02 23:30,3,450.25,450.25,450.25,450.25,9
20180501|2018-01-03 00:00,3,450.25,450.5,450.25,450.5,4
20180501|2018-01-03 00:30,3,450.25,450.25,450,450.25,15
20180501|2018-01-03 01:00,3,450.25,450.25,450.25,450.25,15
20180501|2018-01-03 01:30,3,450.5,450.5,450.5,450.5,9
20180501|2018-01-03 02:00,3,450.75,451,450.75,451,2
20180501|2018-01-03 02:30,3,451,451,450.75,450.75,11
20180501|2018-01-03 03:00,3,450.75,451.25,450.75,451.25,27
20180501|2018-01-03 03:30,3,451.5,451.5,451.25,451.25,13
20180501|2018-01-03 04:00,3,451.5,451.5,451.5,451.5,11
20180501|2018-01-03 04:30,3,451.75,451.75,451.5,451.75,9
20180501|2018-01-03 05:00,3,451.5,451.5,451.5,451.5,1
20180501|2018-01-03 05:30,3,451.5,451.5,451.5,451.5,3
20180501|2018-01-03 06:00,3,451.75,451.75,451.5,451.5,17
20180501|2018-01-03 06:30,3,451.5,451.5,451.25,451.25,7
20180501|2018-01-03 07:00,3,451.25,451.5,451.25,451.5,12
20180501|2018-01-03 07:30,3,451.25,451.5,451.25,451.5,3
20180501|2018-01-03 08:30,3,451,453.75,448.25,449.25,952
20180501|2018-01-03 09:00,3,449.5,451.5,449.25,451.25,154
20180501|2018-01-03 09:30,3,451.25,452.25,451,451.75,195
20180501|2018-01-03 10:00,3,452,452.75,451.75,451.75,108
20180501|2018-01-03 10:30,3,451.75,452.75,451.75,452.5,60
20180501|2018-01-03 11:00,3,452.5,453.75,452,453.5,666
20180501|2018-01-03 11:30,3,453.75,454.25,453.5,453.75,500
20180501|2018-01-03 12:00,3,453.75,454.25,453.25,454.25,443
20180501|2018-01-03 12:30,3,454.25,454.5,453,453.75,446
20180501|2018-01-03 13:00,3,453.5,454.75,453,453.25,716
20180501|2018-01-03 19:00,4,454.75,454.75,453,453.5,516
20180501|2018-01-03 19:30,4,453.5,453.5,453,453,5
20180501|2018-01-03 20:30,4,452.5,452.75,452.5,452.75,21
20180501|2018-01-03 21:00,4,452.75,452.75,452.25,452.25,10
20180501|2018-01-03 21:30,4,452.75,452.75,452.75,452.75,1
20180501|2018-01-03 22:30,4,452.5,452.5,452.5,452.5,3
20180501|2018-01-04 00:00,4,452.5,452.5,452.5,452.5,2
20180501|2018-01-04 01:00,4,452.5,452.5,452.5,452.5,1
20180501|2018-01-04 01:30,4,452.5,452.5,452.5,452.5,37
20180501|2018-01-04 02:30,4,452.5,452.5,452.5,452.5,2
20180501|2018-01-04 03:00,4,452.25,452.25,452.25,452.25,5
20180501|2018-01-04 03:30,4,452.5,452.5,452.5,452.5,9
20180501|2018-01-04 04:00,4,452.25,452.25,452.25,452.25,2
20180501|2018-01-04 04:30,4,452.25,452.25,452.25,452.25,4
20180501|2018-01-04 05:00,4,452.25,452.25,452.25,452.25,1
20180501|2018-01-04 05:30,4,452.25,452.75,452.25,452.25,231
20180501|2018-01-04 06:00,4,452.5,452.5,451.75,451.75,26
20180501|2018-01-04 06:30,4,452,452,451.75,451.75,27
20180501|2018-01-04 07:00,4,452,452.25,451.25,451.25,35
20180501|2018-01-04 07:30,4,451,451.25,451,451.25,8
20180501|2018-01-04 08:30,4,451,451.25,449,451,569
20180501|2018-01-04 09:00,4,451.25,451.75,450.75,450.75,104
20180501|2018-01-04 09:30,4,450.25,452.75,450.25,452.25,214
20180501|2018-01-04 10:00,4,452.5,453.25,452.25,452.75,150
20180501|2018-01-04 10:30,4,453,454,453,453.5,163
20180501|2018-01-04 11:00,4,453.5,454,452.75,454,136
20180501|2018-01-04 11:30,4,454,454.5,453.75,454.5,206
20180501|2018-01-04 12:00,4,454.25,454.75,454,454.5,105
20180501|2018-01-04 12:30,4,454.5,454.5,454,454.5,250
20180501|2018-01-04 13:00,4,454.75,454.75,452.25,452.25,256
20180501|2018-01-04 19:00,5,452.5,452.5,451.5,452,6
20180501|2018-01-04 19:30,5,452,452.25,452,452.25,3
20180501|2018-01-04 20:00,5,452.25,452.25,452.25,452.25,7
20180501|2018-01-04 20:30,5,452,452,452,452,2
20180501|2018-01-04 21:30,5,452,452,452,452,1
20180501|2018-01-04 23:30,5,452,452,452,452,2
20180501|2018-01-05 00:00,5,452,452,452,452,1
20180501|2018-01-05 00:30,5,451.75,452,451.75,451.75,48
20180501|2018-01-05 01:00,5,451.75,452,451.75,452,9
20180501|2018-01-05 01:30,5,452,452,451.5,452,80
20180501|2018-01-05 02:00,5,451.75,451.75,451.5,451.75,125
20180501|2018-01-05 02:30,5,451.75,451.75,451.75,451.75,1
20180501|2018-01-05 04:30,5,452.25,452.25,452.25,452.25,2
20180501|2018-01-05 05:00,5,452.75,453,452.75,453,4
20180501|2018-01-05 05:30,5,453,453,452.5,452.75,59
20180501|2018-01-05 06:00,5,452.5,452.75,452.25,452.25,19
20180501|2018-01-05 06:30,5,452.25,452.25,451.75,451.75,20
20180501|2018-01-05 07:00,5,451.75,451.75,451.25,451.5,20
20180501|2018-01-05 07:30,5,451.25,451.25,449.75,449.75,177
20180501|2018-01-05 08:30,5,450,450,447,449,597
20180501|2018-01-05 09:00,5,449,449.75,448.5,448.75,187
20180501|2018-01-05 09:30,5,448.75,450.25,448.5,449.75,113
20180501|2018-01-05 10:00,5,449.5,449.5,448,448.25,122
20180501|2018-01-05 10:30,5,448.25,448.75,447.75,448.25,88
20180501|2018-01-05 11:00,5,448.5,450.25,448.5,449.75,97
20180501|2018-01-05 11:30,5,449.75,450.75,449.75,450.5,127
20180501|2018-01-05 12:00,5,450.5,450.75,449.75,450.25,67
20180501|2018-01-05 12:30,5,450.25,450.5,450,450.25,89
20180501|2018-01-05 13:00,5,450.25,451.5,450,451.25,272
20180501|2018-01-07 19:00,8,450.25,450.25,449,449.5,99
20180501|2018-01-07 19:30,8,449.5,450.25,449.5,450.25,15
20180501|2018-01-07 20:00,8,449.75,449.75,449.75,449.75,4
20180501|2018-01-07 21:30,8,449.25,449.25,449.25,449.25,3
20180501|2018-01-07 22:30,8,449,449,449,449,1
20180501|2018-01-07 23:00,8,449,449,449,449,2
20180501|2018-01-07 23:30,8,448,448.5,448,448.5,3
20180501|2018-01-08 00:00,8,448.25,448.25,448.25,448.25,1
20180501|2018-01-08 01:00,8,448,448,448,448,4
20180501|2018-01-08 01:30,8,447.5,447.5,447.5,447.5,6
20180501|2018-01-08 02:30,8,447.25,447.25,446,446.25,27
20180501|2018-01-08 03:30,8,446.5,446.5,446.5,446.5,1
20180501|2018-01-08 04:00,8,446.5,446.5,446.5,446.5,2
20180501|2018-01-08 04:30,8,446.75,447.25,446.75,447.25,3
20180501|2018-01-08 06:00,8,446.75,446.75,446.75,446.75,1
20180501|2018-01-08 06:30,8,447,447.25,446.75,446.75,4
20180501|2018-01-08 07:00,8,447,447,445.5,445.5,25
20180501|2018-01-08 07:30,8,445.5,446.5,445.25,446.5,43
20180501|2018-01-08 08:30,8,446,448.5,444.75,446.25,434
20180501|2018-01-08 09:00,8,446.25,446.5,445,445.5,245
20180501|2018-01-08 09:30,8,445,447.25,445,447,134
20180501|2018-01-08 10:00,8,447,450,447,449,124
20180501|2018-01-08 10:30,8,449,450.75,448.25,450.75,110
20180501|2018-01-08 11:00,8,450.75,450.75,448.5,448.5,273
20180501|2018-01-08 11:30,8,448.5,448.75,446.25,446.25,409
20180501|2018-01-08 12:00,8,446.5,447.5,446.5,447.25,73
20180501|2018-01-08 12:30,8,447.25,448,447.25,447.5,119
20180501|2018-01-08 13:00,8,447.75,449.5,446.25,446.25,441
20180501|2018-01-08 19:00,9,447,447,446.25,446.25,14
20180501|2018-01-08 19:30,9,446.25,446.25,446.25,446.25,3
20180501|2018-01-08 20:30,9,446.75,446.75,446.75,446.75,2
20180501|2018-01-08 23:30,9,446.75,446.75,446.75,446.75,1
20180501|2018-01-09 00:00,9,446.75,446.75,446.75,446.75,3
20180501|2018-01-09 00:30,9,446.75,446.75,446.75,446.75,2
20180501|2018-01-09 01:00,9,447,447,447,447,15
20180501|2018-01-09 01:30,9,447.25,447.5,447.25,447.25,25
20180501|2018-01-09 02:00,9,447.25,447.25,447,447,7
20180501|2018-01-09 02:30,9,446.5,446.5,446,446.25,6
20180501|2018-01-09 03:00,9,446.25,446.5,446.25,446.25,10
20180501|2018-01-09 04:00,9,446.25,446.25,446.25,446.25,3
20180501|2018-01-09 05:00,9,446,446.5,446,446.5,41
20180501|2018-01-09 05:30,9,446.75,446.75,446.75,446.75,1
20180501|2018-01-09 06:00,9,446.75,446.75,446.5,446.5,6
20180501|2018-01-09 06:30,9,446.75,446.75,446.5,446.5,24
20180501|2018-01-09 07:00,9,446.25,446.25,446,446,27
20180501|2018-01-09 07:30,9,445.75,445.75,445.5,445.75,15
20180501|2018-01-09 08:30,9,445.75,448,445,447.5,299
20180501|2018-01-09 09:00,9,447.5,449.25,447.5,449.25,160
20180501|2018-01-09 09:30,9,449.25,449.5,448.75,449,103
20180501|2018-01-09 10:00,9,448.75,450.75,448.75,449.75,143
20180501|2018-01-09 10:30,9,450,451.25,450,450.25,162
20180501|2018-01-09 11:00,9,450.25,451.25,450,450.75,71
20180501|2018-01-09 11:30,9,451.25,452,450.75,451.25,208
20180501|2018-01-09 12:00,9,451.25,452.25,450.5,451,178
20180501|2018-01-09 12:30,9,451,453,451,451.75,365
20180501|2018-01-09 13:00,9,451.5,452.75,450.75,451.75,451
20180501|2018-01-09 19:00,10,452.5,453.25,452.5,453,17
20180501|2018-01-09 19:30,10,452.5,452.5,452.5,452.5,9
20180501|2018-01-09 20:00,10,452.75,452.75,452.75,452.75,2
20180501|2018-01-09 20:30,10,453,453,453,453,3
20180501|2018-01-09 21:00,10,452.75,452.75,452.5,452.5,15
20180501|2018-01-09 21:30,10,453,453,453,453,2
20180501|2018-01-09 22:00,10,453,453,453,453,2
20180501|2018-01-09 22:30,10,453.25,453.25,453,453.25,12
20180501|2018-01-09 23:00,10,453.25,453.25,453,453.25,7
20180501|2018-01-09 23:30,10,453,453,452.75,452.75,7
20180501|2018-01-10 00:00,10,453,453.25,453,453.25,50
20180501|2018-01-10 00:30,10,453,453,452.5,452.5,37
20180501|2018-01-10 01:30,10,452.75,452.75,452.5,452.5,72
20180501|2018-01-10 02:00,10,452.5,452.5,452.25,452.25,63
20180501|2018-01-10 02:30,10,452,452,452,452,8
20180501|2018-01-10 03:00,10,452,452,451.5,451.5,5
20180501|2018-01-10 04:00,10,452,452.25,452,452.25,3
20180501|2018-01-10 05:00,10,452.5,453.25,452.5,453.25,7
20180501|2018-01-10 05:30,10,453.5,453.75,453.5,453.5,44
20180501|2018-01-10 06:00,10,453,453,453,453,3
20180501|2018-01-10 06:30,10,453,453,452.75,452.75,3
20180501|2018-01-10 07:00,10,453.25,453.5,453.25,453.25,10
20180501|2018-01-10 07:30,10,453.5,453.5,453.5,453.5,5
20180501|2018-01-10 08:30,10,453,453.5,451.75,452.5,294
20180501|2018-01-10 09:00,10,452.5,453.5,452.5,453.5,230
20180501|2018-01-10 09:30,10,453.25,454.5,453.25,453.75,156
20180501|2018-01-10 10:00,10,453.5,454.25,453,454,72
20180501|2018-01-10 10:30,10,454,454,452.75,453.5,251
20180501|2018-01-10 11:00,10,453.5,453.75,451.5,452,621
20180501|2018-01-10 11:30,10,452,452.5,451.75,452.5,120
20180501|2018-01-10 12:00,10,452.5,452.75,450.75,451.75,526
20180501|2018-01-10 12:30,10,451.75,453,451.5,453,174
20180501|2018-01-10 13:00,10,453,454.25,453,453.5,196
20180501|2018-01-10 19:00,11,454,454,453,453.25,42
20180501|2018-01-10 19:30,11,453,453.25,452.5,453,18
20180501|2018-01-10 20:00,11,453,453,452.75,452.75,15
20180501|2018-01-10 20:30,11,453,453.25,453,453.25,36
20180501|2018-01-10 21:00,11,453.25,453.5,453.25,453.25,75
20180501|2018-01-10 21:30,11,453.5,453.5,453.25,453.25,5
20180501|2018-01-10 22:30,11,453,453,453,453,3
20180501|2018-01-10 23:00,11,453,453,453,453,18
20180501|2018-01-11 00:00,11,453.25,453.25,453.25,453.25,3
20180501|2018-01-11 00:30,11,453.25,453.25,453,453,69
20180501|2018-01-11 01:00,11,453.25,453.25,453,453,24
20180501|2018-01-11 02:30,11,453,453,453,453,1
20180501|2018-01-11 03:00,11,453,453,452.5,452.5,15
20180501|2018-01-11 03:30,11,452.25,452.5,452.25,452.25,30
20180501|2018-01-11 04:00,11,452.25,452.75,452.25,452.75,8
20180501|2018-01-11 05:00,11,453.5,453.5,453.5,453.5,2
20180501|2018-01-11 05:30,11,453.25,453.25,452.5,452.5,4
20180501|2018-01-11 06:00,11,452.25,452.75,452.25,452.5,24
20180501|2018-01-11 06:30,11,453,453,452.5,452.5,8
20180501|2018-01-11 07:00,11,452.25,452.25,451.75,452,7
20180501|2018-01-11 07:30,11,451.5,451.5,450.25,451,104
20180501|2018-01-11 08:30,11,451,451.25,449,450.5,266
20180501|2018-01-11 09:00,11,450.5,451.25,449.75,450,107
20180501|2018-01-11 09:30,11,450,450.75,449.5,450.5,129
20180501|2018-01-11 10:00,11,450.5,451,450.5,450.75,101
20180501|2018-01-11 10:30,11,451,453.75,451,453.25,206
20180501|2018-01-11 11:00,11,453.5,454,452.25,453.25,368
20180501|2018-01-11 11:30,11,453.25,454,452.75,453.25,268
20180501|2018-01-11 12:00,11,453.25,453.5,453,453,77
20180501|2018-01-11 12:30,11,453.25,453.75,452.75,453.25,261
20180501|2018-01-11 13:00,11,453.25,454.75,453.25,454,354
20180501|2018-01-11 19:00,12,453.75,453.75,453,453.5,38
20180501|2018-01-11 19:30,12,453.5,453.75,453.25,453.75,29
20180501|2018-01-11 20:00,12,453.75,453.75,453.25,453.5,88
20180501|2018-01-11 20:30,12,453.5,453.75,453.5,453.75,13
20180501|2018-01-11 21:00,12,453.75,453.75,453.5,453.5,31
20180501|2018-01-11 21:30,12,453.5,453.5,453.5,453.5,3
20180501|2018-01-11 22:00,12,453.75,453.75,453.25,453.25,22
20180501|2018-01-11 22:30,12,453.5,453.5,453.5,453.5,2
20180501|2018-01-11 23:30,12,453.5,453.5,453.5,453.5,10
20180501|2018-01-12 00:00,12,453.5,453.5,453.5,453.5,1
20180501|2018-01-12 00:30,12,453.5,453.75,453.5,453.75,4
20180501|2018-01-12 01:30,12,453.75,453.75,453.75,453.75,7
20180501|2018-01-12 02:00,12,453.75,453.75,453.75,453.75,1
20180501|2018-01-12 02:30,12,454,454.25,454,454,11
20180501|2018-01-12 03:00,12,453.75,454.25,453.75,454.25,2
20180501|2018-01-12 03:30,12,454.25,454.25,454,454,5
20180501|2018-01-12 04:00,12,454.25,454.5,454.25,454.25,8
20180501|2018-01-12 04:30,12,454,454,454,454,1
20180501|2018-01-12 05:00,12,453.75,453.75,453.75,453.75,10
20180501|2018-01-12 06:00,12,454,454,454,454,1
20180501|2018-01-12 06:30,12,454.25,454.25,454,454,3
20180501|2018-01-12 07:00,12,454.25,454.5,453.5,453.5,19
20180501|2018-01-12 07:30,12,453.75,453.75,453.75,453.75,2
20180501|2018-01-12 08:30,12,454,455.25,452.25,453.5,404
20180501|2018-01-12 09:00,12,454,455.75,454,455.5,250
20180501|2018-01-12 09:30,12,455.5,456.25,453.5,454.25,171
20180501|2018-01-12 10:00,12,454.25,455,454,455,82
20180501|2018-01-12 10:30,12,454.75,456.5,454.75,455.75,359
20180501|2018-01-12 11:00,12,455.5,455.5,437.25,444.25,1894
20180501|2018-01-12 11:30,12,444,444.5,439.25,440,407
20180501|2018-01-12 12:00,12,439.75,440.5,438.75,438.75,299
20180501|2018-01-12 12:30,12,438.75,439.75,437.25,439.5,473
20180501|2018-01-12 13:00,12,439.25,440.5,439,439.75,707
20180501|2018-01-15 19:00,16,439.75,441,437.75,437.75,150
20180501|2018-01-15 19:30,16,437.75,437.75,436.75,437.5,86
20180501|2018-01-15 20:00,16,437,437.25,436.75,436.75,16
20180501|2018-01-15 20:30,16,436.5,436.5,436,436,43
20180501|2018-01-15 21:00,16,435.75,436,435.5,436,34
20180501|2018-01-15 21:30,16,435.5,435.5,435.25,435.25,46
20180501|2018-01-15 22:00,16,435.25,435.25,435,435.25,84
20180501|2018-01-15 22:30,16,435.25,435.25,435.25,435.25,11
20180501|2018-01-15 23:00,16,435.25,435.25,435.25,435.25,13
20180501|2018-01-15 23:30,16,435,435.5,435,435.5,22
20180501|2018-01-16 00:00,16,435.5,435.5,435.5,435.5,1
20180501|2018-01-16 01:00,16,435.25,435.25,435.25,435.25,2
20180501|2018-01-16 01:30,16,435.25,435.25,435,435,37
20180501|2018-01-16 02:30,16,434.75,434.75,434.75,434.75,23
20180501|2018-01-16 03:00,16,434.75,434.75,434.75,434.75,40
20180501|2018-01-16 03:30,16,435,435.25,435,435.25,45
20180501|2018-01-16 04:00,16,435.25,435.25,435.25,435.25,3
20180501|2018-01-16 04:30,16,435,435,435,435,7
20180501|2018-01-16 05:00,16,435.25,435.75,435.25,435.75,26
20180501|2018-01-16 05:30,16,435.5,435.5,435.5,435.5,1
20180501|2018-01-16 06:00,16,435.5,435.5,435.5,435.5,1
20180501|2018-01-16 06:30,16,435.75,435.75,435.25,435.25,9
20180501|2018-01-16 07:00,16,435,435.25,434.5,435.25,33
20180501|2018-01-16 07:30,16,435.5,435.5,435,435,20
20180501|2018-01-16 08:30,16,436,437,435,436.5,820
20180501|2018-01-16 09:00,16,436.25,436.75,436,436.25,174
20180501|2018-01-16 09:30,16,436,436.75,435.5,436.25,121
20180501|2018-01-16 10:00,16,436.25,436.75,435.25,435.25,224
20180501|2018-01-16 10:30,16,435.5,435.5,434.5,434.75,373
20180501|2018-01-16 11:00,16,435,437,434.75,436.5,366
20180501|2018-01-16 11:30,16,436.25,438,436.25,437.5,164
20180501|2018-01-16 12:00,16,438,438.75,438,438.75,81
20180501|2018-01-16 12:30,16,438.5,439,437.25,437.75,168
20180501|2018-01-16 13:00,16,437.75,437.75,435.25,435.75,515
20180501|2018-01-16 19:00,17,436,436.75,435.5,436.25,97
20180501|2018-01-16 19:30,17,436.25,436.5,436.25,436.5,15
20180501|2018-01-16 20:00,17,436.25,436.5,436,436.25,37
20180501|2018-01-16 21:00,17,436,436,436,436,3
20180501|2018-01-16 23:00,17,436,436,435.75,435.75,3
20180501|2018-01-16 23:30,17,435.75,435.75,435.75,435.75,2
20180501|2018-01-17 00:30,17,435.75,435.75,435.75,435.75,15
20180501|2018-01-17 01:30,17,435.75,435.75,435.75,435.75,2
20180501|2018-01-17 02:00,17,435.5,435.5,435.5,435.5,2
20180501|2018-01-17 02:30,17,435.5,435.5,435.25,435.25,5
20180501|2018-01-17 03:00,17,435.75,435.75,435.75,435.75,4
20180501|2018-01-17 03:30,17,435.75,435.75,435.25,435.5,7
20180501|2018-01-17 04:00,17,435.5,435.5,435.5,435.5,4
20180501|2018-01-17 05:00,17,435.5,435.75,435.5,435.75,3
20180501|2018-01-17 05:30,17,436,436.5,436,436.5,3
20180501|2018-01-17 06:00,17,436.5,436.5,436.25,436.25,3
20180501|2018-01-17 06:30,17,436.25,436.25,436.25,436.25,5
20180501|2018-01-17 07:00,17,436.5,436.5,436.25,436.25,16
20180501|2018-01-17 07:30,17,436.5,436.75,436.5,436.75,3
20180501|2018-01-17 08:30,17,436.25,437.75,434.75,437.5,236
20180501|2018-01-17 09:00,17,437.25,438,437.25,437.75,125
20180501|2018-01-17 09:30,17,437.5,438.5,437.25,438.25,147
20180501|2018-01-17 10:00,17,438.25,439,437.25,438,217
20180501|2018-01-17 10:30,17,438,438,437,437.75,119
20180501|2018-01-17 11:00,17,437.75,439.25,437.25,439,167
20180501|2018-01-17 11:30,17,439,439,438.5,438.75,90
20180501|2018-01-17 12:00,17,438.75,439.5,438.5,439.5,95
20180501|2018-01-17 12:30,17,439.75,443,439.75,441.25,441
20180501|2018-01-17 13:00,17,441.5,441.5,439.75,439.75,347
20180501|2018-01-17 19:00,18,440,440.75,440,440.5,9
20180501|2018-01-17 19:30,18,440.75,440.75,440.5,440.75,13
20180501|2018-01-17 20:00,18,440.75,440.75,440.5,440.5,19
20180501|2018-01-17 20:30,18,440.75,440.75,440.75,440.75,9
20180501|2018-01-17 21:00,18,440.75,441,440.75,440.75,19
20180501|2018-01-17 21:30,18,441,441,441,441,2
20180501|2018-01-17 22:00,18,441,441,441,441,12
20180501|2018-01-17 23:00,18,440.75,440.75,440.75,440.75,2
20180501|2018-01-18 00:30,18,440.75,440.75,440.75,440.75,2
20180501|2018-01-18 01:00,18,441,441,441,441,1
20180501|2018-01-18 01:30,18,441.25,442.25,441.25,442.25,4
20180501|2018-01-18 02:30,18,441.5,441.5,441.5,441.5,13
20180501|2018-01-18 03:00,18,441.25,441.25,441.25,441.25,1
20180501|2018-01-18 03:30,18,441.5,441.75,441.5,441.75,3
20180501|2018-01-18 04:00,18,442.25,442.5,441.75,441.75,8
20180501|2018-01-18 04:30,18,441.5,441.5,441.5,441.5,5
20180501|2018-01-18 05:00,18,441.75,442,441.75,442,8
20180501|2018-01-18 05:30,18,441.75,442,441.75,442,34
20180501|2018-01-18 06:00,18,442,442.5,442,442.5,2
20180501|2018-01-18 06:30,18,442.25,442.25,442,442,60
20180501|2018-01-18 07:00,18,441.75,441.75,441.5,441.5,36
20180501|2018-01-18 07:30,18,441.5,441.5,441.5,441.5,1
20180501|2018-01-18 08:30,18,441.5,444,441.5,441.75,453
20180501|2018-01-18 09:00,18,442,443.25,439.75,440,224
20180501|2018-01-18 09:30,18,440.5,441.25,440.25,441,175
20180501|2018-01-18 10:00,18,441,441.75,441,441.75,103
20180501|2018-01-18 10:30,18,442,442.75,442,442,93
20180501|2018-01-18 11:00,18,442,442.75,441.75,442.5,99
20180501|2018-01-18 11:30,18,442.75,442.75,441.5,441.75,124
20180501|2018-01-18 12:00,18,442,442.75,442,442,107
20180501|2018-01-18 12:30,18,442.5,443.25,442.5,442.75,67
20180501|2018-01-18 13:00,18,442.75,443.25,442.25,442.5,280
20180501|2018-01-18 19:00,19,442.5,444,442.25,444,39
20180501|2018-01-18 19:30,19,444,444,443.75,443.75,12
20180501|2018-01-18 20:00,19,443.75,443.75,443.75,443.75,1
20180501|2018-01-18 20:30,19,444,444,444,444,4
20180501|2018-01-18 21:00,19,444,444.5,444,444.5,23
20180501|2018-01-18 21:30,19,444.75,444.75,444.5,444.5,21
20180501|2018-01-18 22:00,19,444.25,444.25,444.25,444.25,1
20180501|2018-01-18 22:30,19,444.5,444.5,444.5,444.5,5
20180501|2018-01-18 23:00,19,444.5,444.75,444.5,444.75,101
20180501|2018-01-18 23:30,19,445,445,445,445,14
20180501|2018-01-19 00:00,19,445,445.25,444.5,444.75,48
20180501|2018-01-19 00:30,19,444.75,444.75,444.75,444.75,7
20180501|2018-01-19 01:00,19,444.75,445,444.75,445,6
20180501|2018-01-19 02:00,19,444.75,444.75,444.75,444.75,2
20180501|2018-01-19 03:00,19,444.5,444.75,444.5,444.75,47
20180501|2018-01-19 03:30,19,444.25,444.25,444,444.25,27
20180501|2018-01-19 04:00,19,444.25,444.25,444.25,444.25,3
20180501|2018-01-19 05:00,19,444.25,444.75,444.25,444.5,7
20180501|2018-01-19 05:30,19,444.5,444.5,444.25,444.25,10
20180501|2018-01-19 06:00,19,444.5,444.5,444.5,444.5,24
20180501|2018-01-19 06:30,19,445,445.5,445,445.5,81
20180501|2018-01-19 07:00,19,445.25,445.25,445,445,3
20180501|2018-01-19 07:30,19,445,445,444.75,444.75,43
20180501|2018-01-19 08:30,19,444.75,444.75,441,444,251
20180501|2018-01-19 09:00,19,443.75,443.75,442.5,442.5,147
20180501|2018-01-19 09:30,19,442.5,442.75,440.5,440.75,118
20180501|2018-01-19 10:00,19,440.75,441,440,441,179
20180501|2018-01-19 10:30,19,440.75,441.5,439.5,439.75,175
20180501|2018-01-19 11:00,19,439.75,441.25,439.5,440.75,131
20180501|2018-01-19 11:30,19,440.75,441.25,440.5,441,159
20180501|2018-01-19 12:00,19,441.25,441.5,440.25,441,141
20180501|2018-01-19 12:30,19,441,441.25,440.5,440.5,97
20180501|2018-01-19 13:00,19,440.5,442.5,440,442.5,429
20180501|2018-01-21 19:00,22,441.5,444.5,441.5,443.5,38
20180501|2018-01-21 19:30,22,443.5,443.75,443.5,443.75,2
20180501|2018-01-21 20:00,22,443.75,444,443.75,444,2
20180501|2018-01-21 22:00,22,443.5,443.5,443.5,443.5,2
20180501|2018-01-21 22:30,22,443.25,443.25,443.25,443.25,2
20180501|2018-01-21 23:00,22,443.5,443.5,443.5,443.5,2
20180501|2018-01-22 00:00,22,443.5,443.5,443.5,443.5,4
20180501|2018-01-22 01:00,22,443.75,443.75,443.75,443.75,2
20180501|2018-01-22 02:00,22,443.75,443.75,443.75,443.75,3
20180501|2018-01-22 02:30,22,443.75,444,443.75,444,9
20180501|2018-01-22 03:00,22,444,444,444,444,2
20180501|2018-01-22 03:30,22,444,444.25,444,444,10
20180501|2018-01-22 04:00,22,444,444,443.75,443.75,6
20180501|2018-01-22 05:00,22,444,444,444,444,1
20180501|2018-01-22 06:00,22,444,444.25,444,444.25,4
20180501|2018-01-22 06:30,22,444.5,444.5,444.5,444.5,4
20180501|2018-01-22 07:00,22,444.25,444.25,443.75,444,24
20180501|2018-01-22 07:30,22,444,444,444,444,3
20180501|2018-01-22 08:30,22,443.75,444.75,442.75,443,273
20180501|2018-01-22 09:00,22,443,443.5,442.5,442.5,82
20180501|2018-01-22 09:30,22,442.25,442.5,440.75,441.25,253
20180501|2018-01-22 10:00,22,441.25,441.25,440.25,440.75,163
20180501|2018-01-22 10:30,22,441,442.5,440.25,442.25,204
20180501|2018-01-22 11:00,22,442.25,442.5,441.25,441.75,235
20180501|2018-01-22 11:30,22,442,443,441.75,442.75,354
20180501|2018-01-22 12:00,22,442.75,443.25,442,442,226
20180501|2018-01-22 12:30,22,442.25,443.25,442.25,443,404
20180501|2018-01-22 13:00,22,442.75,443,441.75,442.75,501
20180501|2018-01-22 19:00,23,441.75,441.75,441,441.5,13
20180501|2018-01-22 19:30,23,441.5,441.5,441.5,441.5,1
20180501|2018-01-22 20:00,23,441.25,441.5,441.25,441.25,71
20180501|2018-01-22 20:30,23,441.5,441.5,441.5,441.5,13
20180501|2018-01-22 21:00,23,441.5,442,441.5,442,8
20180501|2018-01-22 21:30,23,442,442,441.75,441.75,24
20180501|2018-01-22 23:30,23,441.5,442,441.5,442,12
20180501|2018-01-23 00:00,23,442.25,442.25,442.25,442.25,2
20180501|2018-01-23 01:30,23,441.75,442,441.75,441.75,24
20180501|2018-01-23 02:00,23,441.5,441.5,441.5,441.5,9
20180501|2018-01-23 02:30,23,441.5,441.5,441.25,441.5,20
20180501|2018-01-23 03:00,23,441.5,441.5,440.5,440.5,13
20180501|2018-01-23 03:30,23,440.25,440.25,440.25,440.25,1
20180501|2018-01-23 04:30,23,440.75,441,440.75,441,4
20180501|2018-01-23 05:00,23,441,441,441,441,1
20180501|2018-01-23 05:30,23,441.25,441.25,440.75,440.75,3
20180501|2018-01-23 06:00,23,441.25,441.5,441.25,441.25,11
20180501|2018-01-23 06:30,23,441,441,440.75,440.75,3
20180501|2018-01-23 07:00,23,441,442.25,441,442,13
20180501|2018-01-23 07:30,23,442,442.5,442,442.5,7
20180501|2018-01-23 08:30,23,441.75,442,438,438.5,560
20180501|2018-01-23 09:00,23,438.25,438.5,437.5,438.5,245
20180501|2018-01-23 09:30,23,438.75,439.25,437.75,438.5,176
20180501|2018-01-23 10:00,23,438.5,438.5,436,437,529
20180501|2018-01-23 10:30,23,436.75,438.25,436,438.25,323
20180501|2018-01-23 11:00,23,438.25,439,437.5,437.75,231
20180501|2018-01-23 11:30,23,437.75,438,436.75,437.25,357
20180501|2018-01-23 12:00,23,437.25,438.25,437.25,437.5,182
20180501|2018-01-23 12:30,23,437.5,437.75,436,436.75,272
20180501|2018-01-23 13:00,23,436.75,437.75,436.25,437.25,424
20180501|2018-01-23 19:00,24,437.5,438.25,437,437,20
20180501|2018-01-23 19:30,24,436.75,436.75,436.75,436.75,3
20180501|2018-01-23 20:00,24,437.25,437.25,437.25,437.25,1
20180501|2018-01-23 20:30,24,438,438,438,438,1
20180501|2018-01-23 21:00,24,437.75,437.75,437.75,437.75,4
20180501|2018-01-23 21:30,24,437.25,437.25,437.25,437.25,13
20180501|2018-01-23 22:00,24,437.25,437.75,437.25,437.5,39
20180501|2018-01-23 23:30,24,437.25,437.25,437,437,6
20180501|2018-01-24 00:00,24,437.25,437.25,437.25,437.25,4
20180501|2018-01-24 00:30,24,436.75,436.75,436.25,436.25,11
20180501|2018-01-24 01:00,24,436.25,437,436.25,437,5
20180501|2018-01-24 01:30,24,437,437,437,437,1
20180501|2018-01-24 02:00,24,437.75,438,437.75,438,7
20180501|2018-01-24 02:30,24,438,438.75,438,438.75,15
20180501|2018-01-24 03:00,24,438.75,439,438.75,439,3
20180501|2018-01-24 03:30,24,439.25,439.5,439.25,439.25,27
20180501|2018-01-24 04:00,24,439.25,439.25,439.25,439.25,6
20180501|2018-01-24 04:30,24,439.25,439.25,439.25,439.25,3
20180501|2018-01-24 05:00,24,439,439,439,439,1
20180501|2018-01-24 05:30,24,439,439,438.5,438.5,10
20180501|2018-01-24 06:00,24,438.5,439,438.5,439,9
20180501|2018-01-24 06:30,24,439,439,439,439,8
20180501|2018-01-24 07:00,24,439,439.75,439,439.75,7
20180501|2018-01-24 07:30,24,440,440,440,440,13
20180501|2018-01-24 08:30,24,440.75,443.75,440,443,633
20180501|2018-01-24 09:00,24,443.25,446,443.25,445.5,902
20180501|2018-01-24 09:30,24,445.5,446.5,445.25,446,312
20180501|2018-01-24 10:00,24,445.75,446.25,444.75,445.75,433
20180501|2018-01-24 10:30,24,445.75,446.75,445.5,446.75,253
20180501|2018-01-24 11:00,24,446.5,448,446.25,447,282
20180501|2018-01-24 11:30,24,446.75,448,446.5,446.5,202
20180501|2018-01-24 12:00,24,446.75,447.25,446.25,446.75,93
20180501|2018-01-24 12:30,24,446.75,447.5,446.25,447.5,158
20180501|2018-01-24 13:00,24,447.75,448.25,446.5,447,499
20180501|2018-01-24 19:00,25,447.25,448.75,447.25,448.25,41
20180501|2018-01-24 19:30,25,448.75,448.75,448.75,448.75,9
20180501|2018-01-24 20:00,25,448.5,449,448.5,449,2
20180501|2018-01-24 21:00,25,449.25,449.5,449.25,449.5,25
20180501|2018-01-24 21:30,25,449.75,449.75,449.75,449.75,4
20180501|2018-01-24 22:00,25,450,450,449.5,449.5,48
20180501|2018-01-24 23:00,25,449.75,449.75,449.75,449.75,5
20180501|2018-01-25 00:00,25,449.5,449.5,449.5,449.5,2
20180501|2018-01-25 00:30,25,449.5,449.5,449.5,449.5,20
20180501|2018-01-25 01:00,25,449.25,449.25,449,449,10
20180501|2018-01-25 02:00,25,448.75,448.75,448.75,448.75,2
20180501|2018-01-25 02:30,25,448.5,448.75,448.5,448.5,11
20180501|2018-01-25 03:00,25,448.25,448.5,448.25,448.5,5
20180501|2018-01-25 04:00,25,449,449,448.75,448.75,5
20180501|2018-01-25 04:30,25,448.5,448.75,448.5,448.75,7
20180501|2018-01-25 05:00,25,449,449,449,449,1
20180501|2018-01-25 05:30,25,449.25,449.75,449.25,449.75,10
20180501|2018-01-25 06:00,25,449.5,449.75,449.5,449.75,3
20180501|2018-01-25 06:30,25,450,450,449.5,450,43
20180501|2018-01-25 07:00,25,450,450.25,450,450,4
20180501|2018-01-25 07:30,25,450.25,452.75,450.25,452.5,47
20180501|2018-01-25 08:30,25,452.75,453.5,445,445,1346
20180501|2018-01-25 09:00,25,445.25,448,444.25,448,352
20180501|2018-01-25 09:30,25,448.5,449.75,448,448.25,212
20180501|2018-01-25 10:00,25,448.5,449.25,447.5,449.25,166
20180501|2018-01-25 10:30,25,449,452,448.25,448.5,388
20180501|2018-01-25 11:00,25,448.5,449.25,446.75,447.75,408
20180501|2018-01-25 11:30,25,448,450.5,447.75,449.75,218
20180501|2018-01-25 12:00,25,449.75,450,449,449.75,175
20180501|2018-01-25 12:30,25,450,451.5,449.75,451.5,303
20180501|2018-01-25 13:00,25,451.5,451.5,449,449,484
20180501|2018-01-25 19:00,26,449.5,451.5,448.75,451.5,46
20180501|2018-01-25 19:30,26,451.5,451.5,451.5,451.5,1
20180501|2018-01-25 20:00,26,451.75,451.75,451.75,451.75,5
20180501|2018-01-25 21:30,26,452,452,452,452,2
20180501|2018-01-25 22:00,26,451.75,451.75,451.75,451.75,3
20180501|2018-01-25 23:00,26,451.5,451.5,451.5,451.5,2
20180501|2018-01-25 23:30,26,451.5,451.5,451.5,451.5,1
20180501|2018-01-26 00:30,26,452,452.5,452,452.5,95
20180501|2018-01-26 01:00,26,452.5,452.5,452.5,452.5,18
20180501|2018-01-26 01:30,26,452.75,452.75,452.75,452.75,3
20180501|2018-01-26 02:00,26,452.25,452.25,452.25,452.25,54
20180501|2018-01-26 02:30,26,452.25,452.25,452,452,71
20180501|2018-01-26 03:00,26,452.25,452.25,452,452,8
20180501|2018-01-26 03:30,26,451.75,451.75,451.75,451.75,2
20180501|2018-01-26 05:00,26,452,452.25,452,452.25,36
20180501|2018-01-26 05:30,26,452.5,452.5,452.5,452.5,4
20180501|2018-01-26 06:00,26,452.5,452.5,452.5,452.5,2
20180501|2018-01-26 06:30,26,452.5,452.5,452,452,21
20180501|2018-01-26 07:00,26,452.5,453,452.5,453,71
20180501|2018-01-26 07:30,26,453.25,453.25,452.5,452.5,18
20180501|2018-01-26 08:30,26,452,457,451.75,454.75,1045
20180501|2018-01-26 09:00,26,455,455,453.5,454.25,608
20180501|2018-01-26 09:30,26,454.5,455.25,453.5,453.75,178
20180501|2018-01-26 10:00,26,453.5,454.75,453,454.5,327
20180501|2018-01-26 10:30,26,454.25,455.5,454.25,455.5,154
20180501|2018-01-26 11:00,26,455.5,456.5,455,456,161
20180501|2018-01-26 11:30,26,456,458.25,456,458,454
20180501|2018-01-26 12:00,26,458,459,457.5,458,329
20180501|2018-01-26 12:30,26,457.5,458.5,457.5,458.5,160
20180501|2018-01-26 13:00,26,458.5,459.25,457,459.25,539
20180501|2018-01-28 19:00,29,459.5,462.25,459.5,461.5,143
20180501|2018-01-28 19:30,29,461.75,463.25,461.75,463.25,12
20180501|2018-01-28 20:00,29,463.25,463.25,463,463.25,35
20180501|2018-01-28 20:30,29,463.25,463.5,463.25,463.5,6
20180501|2018-01-28 21:00,29,463.75,464.25,463.75,464,34
20180501|2018-01-28 21:30,29,464,464,463.75,463.75,25
20180501|2018-01-28 22:00,29,463.75,464,463.75,464,14
20180501|2018-01-28 23:00,29,464.25,464.25,464.25,464.25,10
20180501|2018-01-28 23:30,29,464,464.25,464,464.25,11
20180501|2018-01-29 00:00,29,464.25,464.25,464.25,464.25,8
20180501|2018-01-29 00:30,29,464,464,464,464,22
20180501|2018-01-29 01:00,29,464,464,463.5,464,42
20180501|2018-01-29 01:30,29,464,464,463.75,463.75,11
20180501|2018-01-29 02:00,29,464.25,464.25,463.75,464.25,25
20180501|2018-01-29 02:30,29,464.25,464.5,464.25,464.5,7
20180501|2018-01-29 03:00,29,464.25,465.25,464.25,465.25,85
20180501|2018-01-29 03:30,29,465.25,465.25,464.75,465,27
20180501|2018-01-29 04:00,29,464.75,465.25,464.75,465.25,5
20180501|2018-01-29 04:30,29,465.25,465.25,465.25,465.25,6
20180501|2018-01-29 05:00,29,465,465.5,465,465.5,58
20180501|2018-01-29 05:30,29,465.25,465.25,465.25,465.25,7
20180501|2018-01-29 06:00,29,465.25,465.5,464.75,465,190
20180501|2018-01-29 06:30,29,465.25,466.5,465.25,466.5,78
20180501|2018-01-29 07:00,29,465.75,465.75,464.75,465.25,93
20180501|2018-01-29 07:30,29,465.5,465.5,464.25,464.5,106
20180501|2018-01-29 08:30,29,464.75,466.5,463.25,466.25,692
20180501|2018-01-29 09:00,29,466.25,466.5,465,465.5,678
20180501|2018-01-29 09:30,29,465.5,466.5,462.5,463.5,638
20180501|2018-01-29 10:00,29,463.75,466,463.5,466,557
20180501|2018-01-29 10:30,29,466,466.5,463.75,465,379
20180501|2018-01-29 11:00,29,465.5,466,465.25,466,341
20180501|2018-01-29 11:30,29,466,467.25,465.75,467,572
20180501|2018-01-29 12:00,29,466.75,467,465.25,465.75,408
20180501|2018-01-29 12:30,29,466,467.75,466,467.5,341
20180501|2018-01-29 13:00,29,467.25,468.25,466.25,467.5,978
20180501|2018-01-29 19:00,30,472,478,472,474.5,421
20180501|2018-01-29 19:30,30,475,475,474,474,42
20180501|2018-01-29 20:00,30,474,474.75,473.5,473.5,52
20180501|2018-01-29 20:30,30,473.5,473.5,472,473.25,36
20180501|2018-01-29 21:00,30,473.5,474,473.5,474,59
20180501|2018-01-29 21:30,30,474.5,475.75,474.25,475.5,61
20180501|2018-01-29 22:00,30,475.5,476.25,475.5,476.25,4
20180501|2018-01-29 22:30,30,476.25,477.25,476.25,477.25,35
20180501|2018-01-29 23:00,30,477.25,477.25,477,477,8
20180501|2018-01-29 23:30,30,476.5,476.5,475.5,475.5,25
20180501|2018-01-30 00:00,30,475.75,476,475.75,476,21
20180501|2018-01-30 00:30,30,475.75,475.75,475.5,475.5,5
20180501|2018-01-30 01:00,30,475.25,475.25,475.25,475.25,21
20180501|2018-01-30 01:30,30,475.5,475.5,475,475,9
20180501|2018-01-30 02:00,30,475.25,476.25,475.25,476,35
20180501|2018-01-30 02:30,30,476.25,476.75,476.25,476.5,14
20180501|2018-01-30 03:00,30,476.75,477.5,476.75,477.5,48
20180501|2018-01-30 03:30,30,477.5,477.5,477,477,87
20180501|2018-01-30 04:00,30,477,477.5,477,477.5,23
20180501|2018-01-30 04:30,30,477.5,478,477.5,478,43
20180501|2018-01-30 05:00,30,478,478.25,478,478.25,48
20180501|2018-01-30 05:30,30,478.25,478.5,478.25,478.5,34
20180501|2018-01-30 06:00,30,478.25,478.5,478.25,478.25,64
20180501|2018-01-30 06:30,30,478.25,478.5,478,478,193
20180501|2018-01-30 07:00,30,478,478.25,476.25,476.75,614
20180501|2018-01-30 07:30,30,476.75,477.5,476.75,477.5,67
20180501|2018-01-30 08:30,30,477.5,479.25,474.75,477.75,997
20180501|2018-01-30 09:00,30,477.75,481.5,477.5,481.5,822
20180501|2018-01-30 09:30,30,481.5,482.75,480.75,481.5,1167
20180501|2018-01-30 10:00,30,481.75,482.5,478.25,478.25,733
20180501|2018-01-30 10:30,30,478.5,481.5,478.25,481.25,821
20180501|2018-01-30 11:00,30,481.5,482.75,481,481.25,463
20180501|2018-01-30 11:30,30,481.25,482.25,481,481,221
20180501|2018-01-30 12:00,30,481,482.75,481,481.75,249
20180501|2018-01-30 12:30,30,482,484,482,483.75,532
20180501|2018-01-30 13:00,30,483.75,484.5,482.25,484.5,731
20180501|2018-01-30 19:00,31,483.75,484.25,483.5,484,48
20180501|2018-01-30 19:30,31,484,484,483.75,483.75,27
20180501|2018-01-30 20:00,31,483.75,484,483.75,483.75,42
20180501|2018-01-30 20:30,31,483.75,483.75,483.5,483.75,39
20180501|2018-01-30 21:00,31,483.75,483.75,483.5,483.75,23
20180501|2018-01-30 21:30,31,483.75,483.75,483.75,483.75,5
20180501|2018-01-30 22:30,31,483.75,483.75,483.75,483.75,4
20180501|2018-01-30 23:00,31,483.75,484.5,483.75,484.5,22
20180501|2018-01-30 23:30,31,484,484,483.75,484,34
20180501|2018-01-31 00:30,31,483.75,483.75,483.75,483.75,15
20180501|2018-01-31 01:30,31,483.25,483.75,483.25,483.25,41
20180501|2018-01-31 02:00,31,482.75,482.75,482.5,482.5,21
20180501|2018-01-31 02:30,31,482,482,481.5,481.75,13
20180501|2018-01-31 03:00,31,482,482,481.5,481.5,8
20180501|2018-01-31 03:30,31,481.25,481.25,478.75,478.75,111
20180501|2018-01-31 04:00,31,478.5,478.75,477.75,478,22
20180501|2018-01-31 04:30,31,478.5,478.5,478.25,478.5,8
20180501|2018-01-31 05:00,31,478.5,479,478.25,479,103
20180501|2018-01-31 05:30,31,478.75,479.25,478.75,479.25,69
20180501|2018-01-31 06:00,31,479.25,479.5,478.75,478.75,169
20180501|2018-01-31 06:30,31,479,479,478,478.5,33
20180501|2018-01-31 07:00,31,478.5,479.75,478.25,479.5,20
20180501|2018-01-31 07:30,31,479.5,480,479.5,479.75,17
20180501|2018-01-31 08:30,31,479.5,483.5,479.25,482.5,1366
20180501|2018-01-31 09:00,31,482.75,485.5,480,480.25,1033
20180501|2018-01-31 09:30,31,480.25,482.75,480,480.5,755
20180501|2018-01-31 10:00,31,480.5,482.75,480.25,480.5,305
20180501|2018-01-31 10:30,31,480.75,481,478.75,480.5,824
20180501|2018-01-31 11:00,31,480.5,481.25,479.75,481,347
20180501|2018-01-31 11:30,31,481,483,480.5,482.75,610
20180501|2018-01-31 12:00,31,482.5,482.75,480.75,481,405
20180501|2018-01-31 12:30,31,481,482.25,481,481.75,416
20180501|2018-01-31 13:00,31,481.75,482.5,481,481,869
20180501|2018-01-31 19:00,1,480.5,480.75,477,477,116
20180501|2018-01-31 19:30,1,477,477,476.5,476.5,36
20180501|2018-01-31 20:00,1,476.5,476.5,475.25,475.25,32
20180501|2018-01-31 20:30,1,475.25,475.25,472.25,472.75,224
20180501|2018-01-31 21:00,1,472.5,474,472.25,473.75,130
20180501|2018-01-31 21:30,1,474,474,473.5,473.5,15
20180501|2018-01-31 22:00,1,473.5,473.5,473.5,473.5,1
20180501|2018-01-31 22:30,1,473.5,473.5,473.5,473.5,8
20180501|2018-01-31 23:00,1,473.75,475,473.75,475,28
20180501|2018-01-31 23:30,1,475,475,475,475,12
20180501|2018-02-01 00:00,1,475,475,474.5,474.5,8
20180501|2018-02-01 01:00,1,475,476.25,474.75,476.25,131
20180501|2018-02-01 01:30,1,476.5,476.5,475.25,475.25,30
20180501|2018-02-01 02:00,1,475.25,476,475.25,476,3
20180501|2018-02-01 02:30,1,475.75,476.5,475.75,476.25,21
20180501|2018-02-01 03:00,1,476.25,476.25,476.25,476.25,1
20180501|2018-02-01 03:30,1,476,476.5,475.75,476.5,15
20180501|2018-02-01 04:00,1,476,477.25,475.5,477,14
20180501|2018-02-01 04:30,1,476,476.25,475.75,475.75,19
20180501|2018-02-01 05:00,1,475.75,476.25,475.25,476.25,101
20180501|2018-02-01 05:30,1,476.25,476.25,476.25,476.25,15
20180501|2018-02-01 06:00,1,476.25,476.25,476,476,39
20180501|2018-02-01 06:30,1,476.25,476.25,476.25,476.25,22
20180501|2018-02-01 07:00,1,476.25,476.75,476,476.5,43
20180501|2018-02-01 07:30,1,476.25,476.25,474.25,474.25,208
20180501|2018-02-01 08:30,1,474.5,477.5,474.25,474.5,1550
20180501|2018-02-01 09:00,1,474.5,477.5,473.75,476.5,806
20180501|2018-02-01 09:30,1,476.75,478.75,476.75,477,1280
20180501|2018-02-01 10:00,1,476.75,479.5,476.75,478,1124
20180501|2018-02-01 10:30,1,478,480.75,478,479.75,748
20180501|2018-02-01 11:00,1,479.75,481.25,479.25,479.25,578
20180501|2018-02-01 11:30,1,479.5,482,479.5,482,520
20180501|2018-02-01 12:00,1,481.75,482.25,479.75,480.25,515
20180501|2018-02-01 12:30,1,480.5,481.5,479.25,481.25,638
20180501|2018-02-01 13:00,1,481.25,483.75,480.25,483.75,1057
20180501|2018-02-01 19:00,2,482,483,481.75,482.75,60
20180501|2018-02-01 19:30,2,482.75,482.75,482.5,482.5,7
20180501|2018-02-01 20:00,2,482.5,482.75,482.5,482.75,11
20180501|2018-02-01 20:30,2,483,483,482.25,482.25,27
20180501|2018-02-01 21:00,2,482.25,482.25,482,482,47
20180501|2018-02-01 21:30,2,482,482,480.75,480.75,18
20180501|2018-02-01 22:00,2,480.25,482.5,480.25,481.5,76
20180501|2018-02-01 22:30,2,481.5,481.5,481.5,481.5,4
20180501|2018-02-01 23:00,2,481.25,481.25,480.75,480.75,2
20180501|2018-02-01 23:30,2,480.25,480.25,480,480,7
20180501|2018-02-02 00:00,2,479.5,480,479.5,479.75,174
20180501|2018-02-02 00:30,2,479.5,479.75,479,479,9
20180501|2018-02-02 01:00,2,478.75,480.25,478.75,480.25,28
20180501|2018-02-02 01:30,2,480,480.5,480,480.5,10
20180501|2018-02-02 02:00,2,480.75,481.25,480.75,481.25,11
20180501|2018-02-02 02:30,2,481.25,481.25,480.5,480.5,13
20180501|2018-02-02 03:00,2,480.25,480.25,480.25,480.25,5
20180501|2018-02-02 03:30,2,480,480,478.75,479.25,133
20180501|2018-02-02 04:00,2,479.5,479.5,478.75,478.75,13
20180501|2018-02-02 04:30,2,479,479,479,479,1
20180501|2018-02-02 05:00,2,479.5,479.5,479.5,479.5,2
20180501|2018-02-02 05:30,2,480,480,480,480,1
20180501|2018-02-02 06:00,2,480.25,480.5,479.5,479.5,58
20180501|2018-02-02 06:30,2,479.5,479.5,479,479,19
20180501|2018-02-02 07:00,2,479.5,479.75,479,479.25,221
20180501|2018-02-02 07:30,2,479,479,478,478.5,41
20180501|2018-02-02 08:30,2,479.5,479.75,477,479.25,1036
20180501|2018-02-02 09:00,2,479.25,480.75,478.5,479,574
20180501|2018-02-02 09:30,2,478.75,480,478.5,479.75,243
20180501|2018-02-02 10:00,2,479.5,479.75,478,479,296
20180501|2018-02-02 10:30,2,479.25,482.75,479.25,480.5,469
20180501|2018-02-02 11:00,2,480.5,482.5,480.25,481.25,296
20180501|2018-02-02 11:30,2,481,482.5,481,482.25,518
20180501|2018-02-02 12:00,2,482.25,482.25,480.25,480.75,406
20180501|2018-02-02 12:30,2,480.75,481.5,480.5,480.75,310
20180501|2018-02-02 13:00,2,480.5,481,477.75,478.75,620
20180501|2018-02-04 19:00,5,475,475,472.5,472.75,151
20180501|2018-02-04 19:30,5,473,473.25,472.75,473,24
20180501|2018-02-04 20:00,5,473.25,473.25,471.5,471.75,53
20180501|2018-02-04 20:30,5,472,473,471.75,473,136
20180501|2018-02-04 21:00,5,472.75,472.75,472.5,472.5,41
20180501|2018-02-04 21:30,5,473,473.25,473,473.25,10
20180501|2018-02-04 22:00,5,473.5,473.5,473.5,473.5,6
20180501|2018-02-04 22:30,5,473.75,473.75,473.25,473.5,10
20180501|2018-02-04 23:00,5,473.25,473.25,473,473,5
20180501|2018-02-04 23:30,5,473.25,473.75,473.25,473.75,20
20180501|2018-02-05 00:00,5,473.75,473.75,473.75,473.75,1
20180501|2018-02-05 00:30,5,473.75,473.75,473.5,473.5,9
20180501|2018-02-05 01:00,5,473.25,473.25,473.25,473.25,2
20180501|2018-02-05 01:30,5,473,473,473,473,2
20180501|2018-02-05 02:00,5,473,473.25,473,473.25,50
20180501|2018-02-05 02:30,5,473.25,473.5,473.25,473.5,85
20180501|2018-02-05 03:00,5,473.25,473.5,473.25,473.5,15
20180501|2018-02-05 03:30,5,473.75,473.75,473,473,99
20180501|2018-02-05 04:00,5,473.25,473.25,472.5,472.5,80
20180501|2018-02-05 04:30,5,473,474.5,473,474.5,268
20180501|2018-02-05 05:00,5,474.5,474.5,474.25,474.5,61
20180501|2018-02-05 05:30,5,474.25,474.25,473,473,21
20180501|2018-02-05 06:00,5,472.75,472.75,470.5,471,98
20180501|2018-02-05 06:30,5,471.5,472.25,471,471.25,79
20180501|2018-02-05 07:00,5,471.5,473,471.5,473,148
20180501|2018-02-05 07:30,5,472.75,473,472.75,472.75,97
20180501|2018-02-05 08:30,5,473.75,477.5,469.75,477.25,1299
20180501|2018-02-05 09:00,5,477.25,481.25,476.75,480,1360
20180501|2018-02-05 09:30,5,480,481.75,479.75,480.25,812
20180501|2018-02-05 10:00,5,480.5,480.5,477.5,478,881
20180501|2018-02-05 10:30,5,477.75,478.5,473.25,475.75,928
20180501|2018-02-05 11:00,5,475.75,477.5,474.75,474.75,551
20180501|2018-02-05 11:30,5,475.25,478.5,475,478.5,636
20180501|2018-02-05 12:00,5,478.25,478.5,475.25,475.5,484
20180501|2018-02-05 12:30,5,475.75,477,475.5,476,433
20180501|2018-02-05 13:00,5,476,477.75,475.25,477.75,1837
20180501|2018-02-05 19:00,6,477,477.25,475.75,475.75,204
20180501|2018-02-05 19:30,6,475.75,475.75,475,475,28
20180501|2018-02-05 20:00,6,474.25,475,474.25,475,12
20180501|2018-02-05 20:30,6,474.75,475,474.75,475,19
20180501|2018-02-05 21:00,6,475,476.25,475,476.25,24
20180501|2018-02-05 21:30,6,476.5,476.5,476,476,22
20180501|2018-02-05 22:00,6,476.25,476.25,476.25,476.25,5
20180501|2018-02-05 22:30,6,476.25,476.25,475.75,476.25,22
20180501|2018-02-05 23:00,6,476,476,475.25,475.25,22
20180501|2018-02-05 23:30,6,474.75,475.75,474.75,475.75,52
20180501|2018-02-06 00:00,6,475.5,475.5,475,475,30
20180501|2018-02-06 01:00,6,474.75,475,474.75,475,7
20180501|2018-02-06 01:30,6,475,475.25,475,475.25,5
20180501|2018-02-06 02:00,6,475.75,476.25,475.75,476.25,11
20180501|2018-02-06 02:30,6,476.5,476.75,476,476.5,19
20180501|2018-02-06 03:00,6,477,478.25,477,478.25,207
20180501|2018-02-06 03:30,6,478,478.25,478,478.25,4
20180501|2018-02-06 04:30,6,477,477,476.75,477,109
20180501|2018-02-06 05:00,6,477,477.5,477,477.25,37
20180501|2018-02-06 06:00,6,475.75,476,475.5,476,4
20180501|2018-02-06 06:30,6,475.5,477.25,475.5,476.75,33
20180501|2018-02-06 07:00,6,476.75,477.5,476.75,477.25,42
20180501|2018-02-06 07:30,6,477.25,477.25,476.75,476.75,7
20180501|2018-02-06 08:30,6,476.5,479.75,476.25,479.25,639
20180501|2018-02-06 09:00,6,479.5,481,479.5,480.5,758
20180501|2018-02-06 09:30,6,480.75,482.5,480.5,480.75,743
20180501|2018-02-06 10:00,6,480.5,481.75,479,481.25,309
20180501|2018-02-06 10:30,6,481.25,483.75,481.25,483.75,363
20180501|2018-02-06 11:00,6,483.5,484,482.5,483.5,412
20180501|2018-02-06 11:30,6,483.5,484.25,483,483.75,251
20180501|2018-02-06 12:00,6,483.5,484.25,483.25,483.75,266
20180501|2018-02-06 12:30,6,483.5,485,483.25,484.75,358
20180501|2018-02-06 13:00,6,484.75,485,483.75,485,469
20180501|2018-02-06 19:00,7,484.25,488,484.25,486.5,362
20180501|2018-02-06 19:30,7,486.75,486.75,486.5,486.5,22
20180501|2018-02-06 20:00,7,486.5,486.5,486.5,486.5,4
20180501|2018-02-06 20:30,7,487,488,487,487.75,146
20180501|2018-02-06 21:00,7,487.75,487.75,487.75,487.75,1
20180501|2018-02-06 21:30,7,487.75,487.75,487.75,487.75,5
20180501|2018-02-06 22:00,7,487.5,487.5,487.5,487.5,1
20180501|2018-02-06 23:00,7,487,487,486.75,486.75,4
20180501|2018-02-06 23:30,7,486.75,487.5,486.75,487.5,18
20180501|2018-02-07 00:00,7,487.75,487.75,487.5,487.5,5
20180501|2018-02-07 00:30,7,487.5,487.5,486,486,125
20180501|2018-02-07 01:00,7,486,486,486,486,1
20180501|2018-02-07 01:30,7,486,486.25,486,486.25,5
20180501|2018-02-07 02:00,7,486,486.25,486,486.25,7
20180501|2018-02-07 02:30,7,486.5,488.5,486.5,488.5,180
20180501|2018-02-07 03:00,7,488,488,488,488,118
20180501|2018-02-07 03:30,7,488,488.5,488,488.5,44
20180501|2018-02-07 04:00,7,488.5,489,488.5,489,5
20180501|2018-02-07 04:30,7,489.25,489.25,489,489,11
20180501|2018-02-07 05:00,7,489.5,489.75,489.5,489.75,13
20180501|2018-02-07 05:30,7,489.5,489.5,488.25,488.25,27
20180501|2018-02-07 06:00,7,488,488.25,487.5,487.75,78
20180501|2018-02-07 06:30,7,488,488.5,488,488.5,77
20180501|2018-02-07 07:00,7,488.5,488.75,488,488,46
20180501|2018-02-07 07:30,7,488.25,488.25,488,488.25,8
20180501|2018-02-07 08:30,7,487.75,490.25,487.25,489.25,1340
20180501|2018-02-07 09:00,7,489,491.75,489,491.75,965
20180501|2018-02-07 09:30,7,491.75,493.75,491.5,493,1318
20180501|2018-02-07 10:00,7,493,494.25,489.5,489.5,1087
20180501|2018-02-07 10:30,7,489.75,491.75,487.25,491,1254
20180501|2018-02-07 11:00,7,491,494.25,490,494,1092
20180501|2018-02-07 11:30,7,494.25,497.25,494,495.5,1760
20180501|2018-02-07 12:00,7,495.25,495.5,493,494.25,1079
20180501|2018-02-07 12:30,7,494.5,496.25,494.25,495.5,1358
20180501|2018-02-07 13:00,7,495.5,496.5,493.75,495,996
20180501|2018-02-07 19:00,8,495.25,499,494.5,499,182
20180501|2018-02-07 19:30,8,498.75,498.75,498.5,498.5,6
20180501|2018-02-07 20:00,8,498.25,498.25,497.25,497.25,13
20180501|2018-02-07 20:30,8,497.25,497.25,496.5,496.5,28
20180501|2018-02-07 21:00,8,497,498.25,496.75,496.75,71
20180501|2018-02-07 21:30,8,495.25,495.25,495.25,495.25,2
20180501|2018-02-07 22:00,8,495.5,495.5,495,495,5
20180501|2018-02-07 22:30,8,495,495,493.75,493.75,14
20180501|2018-02-07 23:00,8,493.75,493.75,493.75,493.75,2
20180501|2018-02-07 23:30,8,494,494,493.75,494,12
20180501|2018-02-08 00:00,8,494.5,494.75,494.5,494.75,2
20180501|2018-02-08 00:30,8,495,495,494.75,494.75,14
20180501|2018-02-08 01:00,8,494.75,494.75,494.25,494.5,32
20180501|2018-02-08 01:30,8,494.5,494.5,494,494,18
20180501|2018-02-08 02:00,8,494,494,493.25,493.25,4
20180501|2018-02-08 02:30,8,493.25,493.5,492.25,493.5,87
20180501|2018-02-08 03:30,8,493.5,493.5,493.5,493.5,2
20180501|2018-02-08 04:00,8,493.75,493.75,493.75,493.75,4
20180501|2018-02-08 04:30,8,493.5,493.75,493.5,493.75,9
20180501|2018-02-08 05:00,8,494,494,493,493.25,70
20180501|2018-02-08 05:30,8,493.5,493.5,493.5,493.5,1
20180501|2018-02-08 06:00,8,493.5,493.5,493,493,6
20180501|2018-02-08 06:30,8,493.25,493.25,493.25,493.25,1
20180501|2018-02-08 07:00,8,493.5,493.75,493.5,493.5,25
20180501|2018-02-08 07:30,8,493.75,494.25,493.25,494.25,78
20180501|2018-02-08 08:30,8,494.5,496.5,490.5,491.75,1312
20180501|2018-02-08 09:00,8,492.25,494.5,492,494,612
20180501|2018-02-08 09:30,8,494,494.75,490.75,492.25,601
20180501|2018-02-08 10:00,8,492.25,492.5,488.25,489,675
20180501|2018-02-08 10:30,8,488.75,490,488,488,598
20180501|2018-02-08 11:00,8,487.75,493.25,482.75,486.75,2251
20180501|2018-02-08 11:30,8,486.75,491.75,486.75,490,737
20180501|2018-02-08 12:00,8,489.75,490.5,488.5,489.5,400
20180501|2018-02-08 12:30,8,489.5,491,488.5,488.75,456
20180501|2018-02-08 13:00,8,488.75,490,487.25,488,826
20180501|2018-02-08 19:00,9,486.5,488.5,486.25,488.5,144
20180501|2018-02-08 19:30,9,489,489.25,487,487,35
20180501|2018-02-08 20:00,9,487.25,487.25,486.5,486.5,11
20180501|2018-02-08 20:30,9,486.5,486.5,486.25,486.25,25
20180501|2018-02-08 21:00,9,486.5,487,486.5,487,11
20180501|2018-02-08 21:30,9,486.25,486.25,486.25,486.25,20
20180501|2018-02-08 22:00,9,486.25,486.25,486,486,3
20180501|2018-02-08 22:30,9,485.75,486,485.75,485.75,8
20180501|2018-02-08 23:00,9,485.75,485.75,485.75,485.75,1
20180501|2018-02-08 23:30,9,485.25,485.25,485.25,485.25,2
20180501|2018-02-09 00:00,9,485.5,486.25,485.5,486.25,74
20180501|2018-02-09 00:30,9,486,486,486,486,1
20180501|2018-02-09 01:00,9,485.75,486.25,485.5,486,26
20180501|2018-02-09 01:30,9,486,486,485,485,52
20180501|2018-02-09 02:00,9,485,485,485,485,4
20180501|2018-02-09 02:30,9,485.25,485.25,485.25,485.25,37
20180501|2018-02-09 03:00,9,485.25,485.5,485.25,485.25,11
20180501|2018-02-09 03:30,9,485.25,485.5,485.25,485.25,8
20180501|2018-02-09 04:00,9,485.25,485.25,485,485,10
20180501|2018-02-09 04:30,9,485,485.25,485,485.25,2
20180501|2018-02-09 05:00,9,485.25,485.5,485.25,485.5,18
20180501|2018-02-09 05:30,9,485.25,485.25,484.75,484.75,13
20180501|2018-02-09 06:00,9,484.25,485.25,484,485.25,137
20180501|2018-02-09 06:30,9,485,485,484.75,484.75,81
20180501|2018-02-09 07:00,9,484.75,485,484,484.25,96
20180501|2018-02-09 07:30,9,484,484,482.75,483.75,251
20180501|2018-02-09 08:30,9,484,484.5,481.75,483.5,1026
20180501|2018-02-09 09:00,9,483.5,484.75,482.25,482.25,676
20180501|2018-02-09 09:30,9,482.5,482.75,480.25,482.5,1125
20180501|2018-02-09 10:00,9,482.5,483,481.75,482,662
20180501|2018-02-09 10:30,9,482,483,480.75,481,912
20180501|2018-02-09 11:00,9,481,481.75,480.25,480.75,755
20180501|2018-02-09 11:30,9,481.25,481.75,480.25,481.25,675
20180501|2018-02-09 12:00,9,481,481.75,480,480.25,416
20180501|2018-02-09 12:30,9,480.25,481.25,480,480.75,821
20180501|2018-02-09 13:00,9,481,481.5,479.75,480,1198
20180501|2018-02-11 19:00,12,481,490.25,481,489.75,521
20180501|2018-02-11 19:30,12,489.5,489.5,487.5,488.5,35
20180501|2018-02-11 20:00,12,489,491.25,489,490.75,152
20180501|2018-02-11 20:30,12,490.5,491,489.5,490.75,52
20180501|2018-02-11 21:00,12,490.75,490.75,489.25,489.5,42
20180501|2018-02-11 21:30,12,489.5,489.75,489.25,489.75,6
20180501|2018-02-11 22:00,12,489.5,489.75,489.5,489.75,2
20180501|2018-02-11 22:30,12,489.5,489.5,489.5,489.5,1
20180501|2018-02-11 23:00,12,489.75,489.75,489.75,489.75,2
20180501|2018-02-11 23:30,12,489.75,490.25,489.75,490.25,5
20180501|2018-02-12 00:00,12,490.25,490.25,490,490,20
20180501|2018-02-12 00:30,12,490,491.5,490,491.5,63
20180501|2018-02-12 01:00,12,491,492,491,491.5,23
20180501|2018-02-12 01:30,12,491.25,491.5,491.25,491.5,6
20180501|2018-02-12 02:00,12,491.25,491.5,489.75,490.25,194
20180501|2018-02-12 02:30,12,490.25,490.25,489.75,489.75,75
20180501|2018-02-12 03:00,12,489.75,489.75,489.5,489.75,26
20180501|2018-02-12 03:30,12,489.5,489.75,489.25,489.25,25
20180501|2018-02-12 04:00,12,489.25,489.25,489.25,489.25,25
20180501|2018-02-12 04:30,12,489.25,489.25,488.5,488.5,68
20180501|2018-02-12 05:00,12,488.25,488.25,487.75,487.75,46
20180501|2018-02-12 05:30,12,488.25,489,488.25,489,37
20180501|2018-02-12 06:00,12,489,489,488.5,488.75,18
20180501|2018-02-12 06:30,12,488.75,488.75,488,488,56
20180501|2018-02-12 07:00,12,488,488,485.75,485.75,65
20180501|2018-02-12 07:30,12,485.5,487,485.5,486.75,89
20180501|2018-02-12 08:30,12,487,492.5,486.75,491,1589
20180501|2018-02-12 09:00,12,491,492.5,490.75,492.25,846
20180501|2018-02-12 09:30,12,492.5,493,488.25,489,864
20180501|2018-02-12 10:00,12,488.75,491,487.75,490,546
20180501|2018-02-12 10:30,12,490,490.5,488.25,489.25,590
20180501|2018-02-12 11:00,12,489.5,490,488.75,489.5,619
20180501|2018-02-12 11:30,12,489.75,492.25,489.5,491.5,779
20180501|2018-02-12 12:00,12,492,492.5,491.25,492.25,595
20180501|2018-02-12 12:30,12,492.25,494.25,491.5,494,924
20180501|2018-02-12 13:00,12,494,494.75,491.75,493,2911
20180501|2018-02-12 19:00,13,492.75,495.25,492.25,494.75,92
20180501|2018-02-12 19:30,13,495,496.5,495,496.25,67
20180501|2018-02-12 20:00,13,496.25,497,496.25,496.75,44
20180501|2018-02-12 20:30,13,497,497.5,497,497.25,18
20180501|2018-02-12 21:00,13,497,497.25,496.75,496.75,14
20180501|2018-02-12 21:30,13,497,497.25,497,497,12
20180501|2018-02-12 22:00,13,497,497,497,497,35
20180501|2018-02-12 22:30,13,496.5,496.5,495.25,495.5,78
20180501|2018-02-12 23:00,13,494.75,495,494.5,495,8
20180501|2018-02-12 23:30,13,495.25,495.25,495,495,12
20180501|2018-02-13 00:00,13,495,495,494.75,494.75,38
20180501|2018-02-13 00:30,13,495.25,495.25,494.75,494.75,10
20180501|2018-02-13 01:00,13,494.75,494.75,493.75,493.75,59
20180501|2018-02-13 01:30,13,493.5,494.5,493.25,493.25,27
20180501|2018-02-13 02:00,13,493.25,493.25,491.75,492.25,37
20180501|2018-02-13 02:30,13,493,493.25,492.5,493,11
20180501|2018-02-13 03:00,13,492.5,492.75,490.75,491,40
20180501|2018-02-13 03:30,13,491.25,491.25,490.5,491,29
20180501|2018-02-13 04:00,13,491.25,491.25,491.25,491.25,2
20180501|2018-02-13 04:30,13,492,492,491.75,491.75,3
20180501|2018-02-13 05:00,13,490.75,491,490.75,491,4
20180501|2018-02-13 05:30,13,490.75,490.75,489,489.5,38
20180501|2018-02-13 06:00,13,490,490.25,490,490.25,2
20180501|2018-02-13 06:30,13,490.25,490.25,490.25,490.25,2
20180501|2018-02-13 07:00,13,490.5,493.25,490.5,492.25,99
20180501|2018-02-13 07:30,13,492.25,494.5,491.5,492.75,80
20180501|2018-02-13 08:30,13,492.75,497.75,491,491.25,1641
20180501|2018-02-13 09:00,13,491.5,492.5,489.25,491,906
20180501|2018-02-13 09:30,13,491.25,492.25,490.5,492,1111
20180501|2018-02-13 10:00,13,492,494.75,492,493.75,779
20180501|2018-02-13 10:30,13,493.5,494.5,493,493,524
20180501|2018-02-13 11:00,13,493,493.25,490.75,491.75,1214
20180501|2018-02-13 11:30,13,492,492.75,491.5,492.5,1139
20180501|2018-02-13 12:00,13,492.5,493.25,490.75,491,786
20180501|2018-02-13 12:30,13,491,491.75,490,491.25,923
20180501|2018-02-13 13:00,13,491.5,491.5,488,488,1601
20180501|2018-02-13 19:00,14,488.5,488.5,485.75,485.75,68
20180501|2018-02-13 19:30,14,485.5,485.5,483,483.25,51
20180501|2018-02-13 20:00,14,483,484.5,483,483.5,60
20180501|2018-02-13 20:30,14,483.75,484.5,483.75,484.5,5
20180501|2018-02-13 21:00,14,484.5,485.25,484.5,485.25,28
20180501|2018-02-13 21:30,14,485.25,485.25,484.5,484.5,9
20180501|2018-02-13 22:00,14,485.25,485.25,485.25,485.25,20
20180501|2018-02-13 22:30,14,485,485,485,485,7
20180501|2018-02-13 23:30,14,485,485,484.75,484.75,21
20180501|2018-02-14 00:00,14,484.75,484.75,484.25,484.25,21
20180501|2018-02-14 00:30,14,484,484,483.25,483.25,42
20180501|2018-02-14 01:00,14,483.75,484,483.75,483.75,8
20180501|2018-02-14 01:30,14,483.75,484,483.75,483.75,9
20180501|2018-02-14 02:00,14,484.75,485.25,484.5,485,7
20180501|2018-02-14 02:30,14,485.25,485.25,485.25,485.25,2
20180501|2018-02-14 03:00,14,485.5,485.5,485.25,485.25,13
20180501|2018-02-14 03:30,14,485,485,485,485,3
20180501|2018-02-14 04:00,14,485,485,485,485,7
20180501|2018-02-14 04:30,14,485,485,485,485,2
20180501|2018-02-14 05:00,14,485,485.75,485,485.25,26
20180501|2018-02-14 05:30,14,485.25,485.5,485.25,485.5,6
20180501|2018-02-14 06:00,14,486,486,486,486,4
20180501|2018-02-14 06:30,14,486,486.25,486,486.25,6
20180501|2018-02-14 07:00,14,486,486.25,485.75,486.25,6
20180501|2018-02-14 07:30,14,486,486,484.25,484.25,24
20180501|2018-02-14 08:30,14,485,489.25,484.25,485.75,1424
20180501|2018-02-14 09:00,14,486,489.75,486,487.5,1181
20180501|2018-02-14 09:30,14,487.5,488.25,485.5,487,990
20180501|2018-02-14 10:00,14,486.75,486.75,485.25,485.75,470
20180501|2018-02-14 10:30,14,485.75,486,483.5,484.25,662
20180501|2018-02-14 11:00,14,484.25,485.5,484.25,484.75,491
20180501|2018-02-14 11:30,14,484.75,486,484.25,485.75,306
20180501|2018-02-14 12:00,14,485.75,487.75,485.25,487.5,667
20180501|2018-02-14 12:30,14,487.5,487.75,484.75,485,437
20180501|2018-02-14 13:00,14,484.75,485.5,483.5,483.5,637
20180501|2018-02-14 19:00,15,485,486,483,486,41
20180501|2018-02-14 19:30,15,486,486.75,486,486.75,25
20180501|2018-02-14 20:00,15,486.75,488.25,486.5,488,64
20180501|2018-02-14 20:30,15,488,489,487,487,27
20180501|2018-02-14 21:00,15,487,487.25,487,487.25,8
20180501|2018-02-14 21:30,15,486.5,486.5,484.75,484.75,20
20180501|2018-02-14 22:00,15,485,485,484.75,484.75,9
20180501|2018-02-14 22:30,15,484.75,484.75,483.75,483.75,4
20180501|2018-02-14 23:30,15,485,485,485,485,1
20180501|2018-02-15 00:00,15,486,486,485.75,485.75,6
20180501|2018-02-15 01:00,15,485.25,485.75,485.25,485.75,3
20180501|2018-02-15 01:30,15,486,486,486,486,9
20180501|2018-02-15 02:00,15,486.25,486.25,486,486,13
20180501|2018-02-15 02:30,15,485.5,485.5,485,485,19
20180501|2018-02-15 03:00,15,485,485.75,485,485.75,58
20180501|2018-02-15 03:30,15,485.75,486,485.75,485.75,5
20180501|2018-02-15 04:30,15,485.5,485.5,485.5,485.5,13
20180501|2018-02-15 05:00,15,485.75,486.5,485.75,486,14
20180501|2018-02-15 05:30,15,486,486,485.75,485.75,4
20180501|2018-02-15 06:00,15,485.75,486,485.75,486,40
20180501|2018-02-15 06:30,15,486,486.75,486,486.5,49
20180501|2018-02-15 07:00,15,486.75,488.25,486.5,487.25,336
20180501|2018-02-15 07:30,15,487.5,488.75,487.5,488.5,23
20180501|2018-02-15 08:30,15,489.5,491,486.5,489,1351
20180501|2018-02-15 09:00,15,489.25,491,487.75,488.25,810
20180501|2018-02-15 09:30,15,488.25,488.5,484.75,487.25,901
20180501|2018-02-15 10:00,15,487,488.5,485.75,488.5,514
20180501|2018-02-15 10:30,15,488.25,490.75,488,490,679
20180501|2018-02-15 11:00,15,490.25,492,489.5,491.25,979
20180501|2018-02-15 11:30,15,491.25,492.5,491.25,492.25,345
20180501|2018-02-15 12:00,15,492.25,494.5,492.25,494.25,542
20180501|2018-02-15 12:30,15,494,494,492.5,493.5,603
20180501|2018-02-15 13:00,15,493.75,494.75,492,493.25,1102
20180501|2018-02-15 19:00,16,493.25,496,492.75,494.25,169
20180501|2018-02-15 19:30,16,494.5,496.25,494.25,496,56
20180501|2018-02-15 20:00,16,496,496.25,496,496.25,11
20180501|2018-02-15 20:30,16,496,496,496,496,2
20180501|2018-02-15 21:00,16,496,496.75,496,496.75,47
20180501|2018-02-15 21:30,16,497,497.25,496.75,496.75,14
20180501|2018-02-15 22:00,16,497,497,496.75,496.75,4
20180501|2018-02-15 22:30,16,496.25,496.75,496,496.5,23
20180501|2018-02-15 23:30,16,496.25,496.25,496.25,496.25,3
20180501|2018-02-16 00:00,16,496.25,496.25,496.25,496.25,1
20180501|2018-02-16 00:30,16,496.25,496.25,496.25,496.25,1
20180501|2018-02-16 01:00,16,496.25,496.25,496.25,496.25,10
20180501|2018-02-16 01:30,16,496.25,496.25,494.75,494.75,41
20180501|2018-02-16 02:00,16,494.5,495.5,494.5,495.5,41
20180501|2018-02-16 02:30,16,495.25,495.25,494.5,494.75,28
20180501|2018-02-16 03:00,16,494.5,494.5,493.25,493.5,29
20180501|2018-02-16 03:30,16,493.25,493.5,493.25,493.25,4
20180501|2018-02-16 04:00,16,493.25,493.5,493.25,493.5,18
20180501|2018-02-16 04:30,16,493.25,493.5,493.25,493.5,6
20180501|2018-02-16 05:00,16,493.25,493.25,492,492,13
20180501|2018-02-16 05:30,16,491.75,492.75,491.75,492.75,20
20180501|2018-02-16 06:00,16,492.25,492.5,489,490.25,188
20180501|2018-02-16 06:30,16,490.5,490.5,488,489.25,224
20180501|2018-02-16 07:00,16,489.25,490,489.25,489.5,38
20180501|2018-02-16 07:30,16,489.75,490.5,489.75,490.25,48
20180501|2018-02-16 08:30,16,489.75,493.75,489.75,492,1104
20180501|2018-02-16 09:00,16,491.75,492.75,490.75,491.25,626
20180501|2018-02-16 09:30,16,491.25,493.25,490.75,493,772
20180501|2018-02-16 10:00,16,493,494.25,492,493.75,659
20180501|2018-02-16 10:30,16,493.75,494,492,492,565
20180501|2018-02-16 11:00,16,492.25,493,491.75,492,612
20180501|2018-02-16 11:30,16,492.25,493,492,492.75,531
20180501|2018-02-16 12:00,16,492.5,493.25,492.5,493,283
20180501|2018-02-16 12:30,16,493,493,491,491.75,555
20180501|2018-02-16 13:00,16,492,494,491.75,493.25,664
20180501|2018-02-19 19:00,20,495,500.25,495,496.75,1159
20180501|2018-02-19 19:30,20,496.75,497.75,496,497.25,76
20180501|2018-02-19 20:00,20,498,498.25,497.75,498,11
20180501|2018-02-19 20:30,20,497.75,498.75,497.5,498.75,52
20180501|2018-02-19 21:00,20,498.5,499,497.5,497.5,67
20180501|2018-02-19 21:30,20,498,498.25,497.5,498,22
20180501|2018-02-19 22:00,20,498.5,498.5,498.25,498.25,2
20180501|2018-02-19 22:30,20,497.75,497.75,496.75,497,19
20180501|2018-02-19 23:00,20,497.25,497.25,497.25,497.25,5
20180501|2018-02-19 23:30,20,497.25,497.25,496.5,496.5,6
20180501|2018-02-20 00:00,20,496.75,496.75,496.75,496.75,3
20180501|2018-02-20 00:30,20,496.5,496.5,496.25,496.25,27
20180501|2018-02-20 01:00,20,496,496.25,495.5,495.5,15
20180501|2018-02-20 01:30,20,495.5,495.5,495,495.25,30
20180501|2018-02-20 02:00,20,495.25,495.25,495.25,495.25,90
20180501|2018-02-20 02:30,20,495.25,496,495.25,495.75,81
20180501|2018-02-20 03:00,20,495.75,496,495.75,496,18
20180501|2018-02-20 03:30,20,495.75,496,495.75,496,88
20180501|2018-02-20 04:00,20,496,496,496,496,4
20180501|2018-02-20 04:30,20,496.25,496.75,495,496.5,54
20180501|2018-02-20 05:00,20,496.75,497.25,496.75,496.75,23
20180501|2018-02-20 05:30,20,496.5,497,496.5,497,9
20180501|2018-02-20 06:00,20,497,498.5,497,497.75,120
20180501|2018-02-20 06:30,20,497.75,497.75,496.5,496.5,38
20180501|2018-02-20 07:00,20,496.75,497.25,493.75,493.75,104
20180501|2018-02-20 07:30,20,494,495.25,494,494.5,48
20180501|2018-02-20 08:30,20,496.25,498.75,494.5,497.75,1526
20180501|2018-02-20 09:00,20,497.75,498,493.25,493.25,1133
20180501|2018-02-20 09:30,20,493.25,493.5,488.5,489.5,1562
20180501|2018-02-20 10:00,20,489.5,489.75,485.75,487.75,1915
20180501|2018-02-20 10:30,20,487.75,488.5,486,486,1344
20180501|2018-02-20 11:00,20,486,487.75,485.5,486.75,938
20180501|2018-02-20 11:30,20,486.5,487.25,485.5,486.25,659
20180501|2018-02-20 12:00,20,486,487.75,486,487.25,629
20180501|2018-02-20 12:30,20,487.25,487.75,486.25,486.75,954
20180501|2018-02-20 13:00,20,487,487.75,486,487,1732
20180501|2018-02-20 19:00,21,487,487.5,485.5,485.75,123
20180501|2018-02-20 19:30,21,485.25,485.25,484,484,36
20180501|2018-02-20 20:00,21,484,484.25,481.25,482.5,217
20180501|2018-02-20 20:30,21,482.5,482.5,479,479.25,419
20180501|2018-02-20 21:00,21,479,479,478.5,478.75,68
20180501|2018-02-20 21:30,21,478.75,479.25,478.75,479.25,45
20180501|2018-02-20 22:00,21,479.25,479.75,479.25,479.5,28
20180501|2018-02-20 22:30,21,479.25,479.5,479,479,16
20180501|2018-02-20 23:00,21,479.25,479.25,479.25,479.25,2
20180501|2018-02-20 23:30,21,479.75,481.75,479.75,481.75,35
20180501|2018-02-21 00:00,21,481.5,481.5,481.5,481.5,14
20180501|2018-02-21 00:30,21,481.25,481.25,479.75,480.25,38
20180501|2018-02-21 01:00,21,480.75,481,480.75,480.75,27
20180501|2018-02-21 01:30,21,480.5,480.75,479.5,480,33
20180501|2018-02-21 02:00,21,480,481.75,480,481.5,65
20180501|2018-02-21 02:30,21,481.75,483.5,481.25,483,289
20180501|2018-02-21 03:00,21,483,484,482.75,483.75,110
20180501|2018-02-21 03:30,21,483.75,484,483.75,484,20
20180501|2018-02-21 04:00,21,483.75,484,483.25,483.25,31
20180501|2018-02-21 04:30,21,483.25,484.5,483,484.5,38
20180501|2018-02-21 05:00,21,484.5,484.5,484,484,17
20180501|2018-02-21 05:30,21,484,484.5,483.75,484,89
20180501|2018-02-21 06:00,21,484,484,483.5,483.5,48
20180501|2018-02-21 06:30,21,483.5,483.75,483.25,483.5,21
20180501|2018-02-21 07:00,21,483.5,484.25,483.5,484.25,21
20180501|2018-02-21 07:30,21,484.5,484.5,484.25,484.5,22
20180501|2018-02-21 08:30,21,484.25,488.25,481.75,484.5,3341
20180501|2018-02-21 09:00,21,484.75,486.25,482.25,482.5,1653
20180501|2018-02-21 09:30,21,482.5,483.75,482,483,824
20180501|2018-02-21 10:00,21,483,484.25,482.25,482.75,626
20180501|2018-02-21 10:30,21,482.5,483,481.75,482.5,792
20180501|2018-02-21 11:00,21,482.5,483.5,482,482,989
20180501|2018-02-21 11:30,21,482,482.75,480.75,482.75,822
20180501|2018-02-21 12:00,21,482.5,483,481.75,482,273
20180501|2018-02-21 12:30,21,482,483,481.5,482.25,478
20180501|2018-02-21 13:00,21,482.25,482.75,481.25,482,757
20180501|2018-02-21 19:00,22,483.25,484,480.75,481,135
20180501|2018-02-21 19:30,22,481,481,480,480,44
20180501|2018-02-21 20:00,22,480.25,480.75,480,480.5,11
20180501|2018-02-21 20:30,22,480.75,480.75,480.75,480.75,9
20180501|2018-02-21 21:00,22,480.5,480.75,480.25,480.25,17
20180501|2018-02-21 21:30,22,480.5,480.5,480.5,480.5,11
20180501|2018-02-21 22:00,22,480,480,479.25,479.5,22
20180501|2018-02-21 22:30,22,479.5,479.5,479.5,479.5,2
20180501|2018-02-21 23:00,22,479.5,479.75,479.5,479.5,16
20180501|2018-02-21 23:30,22,479.75,480,479.75,480,13
20180501|2018-02-22 00:30,22,479.5,479.5,479,479,5
20180501|2018-02-22 01:00,22,479.5,479.5,479.5,479.5,5
20180501|2018-02-22 01:30,22,479.5,480,479.5,479.5,44
20180501|2018-02-22 02:00,22,479.25,479.75,475.75,477,722
20180501|2018-02-22 02:30,22,477.25,477.5,477.25,477.5,23
20180501|2018-02-22 03:00,22,477.5,478,476.75,478,66
20180501|2018-02-22 03:30,22,478.25,480.5,478,480.5,104
20180501|2018-02-22 04:00,22,480,480,479.75,480,19
20180501|2018-02-22 04:30,22,480,481,480,480.75,86
20180501|2018-02-22 05:00,22,480.75,480.75,480.25,480.25,34
20180501|2018-02-22 05:30,22,480.5,481.25,480.5,481.25,40
20180501|2018-02-22 06:30,22,480.5,480.75,479.5,480.25,134
20180501|2018-02-22 07:00,22,480.5,481,480.25,480.75,43
20180501|2018-02-22 07:30,22,481,481,480.25,480.75,14
20180501|2018-02-22 08:30,22,479.75,482,479.5,481.5,1491
20180501|2018-02-22 09:00,22,481.5,484,481.25,483.75,1144
20180501|2018-02-22 09:30,22,483.5,483.5,481.75,482,926
20180501|2018-02-22 10:00,22,482,484.5,482,483.75,710
20180501|2018-02-22 10:30,22,483.75,484,482.75,483.25,598
20180501|2018-02-22 11:00,22,483.25,483.5,481.75,482,344
20180501|2018-02-22 11:30,22,482,483.75,482,483.5,426
20180501|2018-02-22 12:00,22,483.5,484.5,483.25,484.25,751
20180501|2018-02-22 12:30,22,484.25,485.5,484.25,485.25,736
20180501|2018-02-22 13:00,22,485,486.75,485,485.5,1224
20180501|2018-02-22 19:00,23,487.25,487.75,486.25,487,171
20180501|2018-02-22 19:30,23,487,487.25,487,487.25,16
20180501|2018-02-22 20:00,23,487.5,488,487.5,488,53
20180501|2018-02-22 20:30,23,488,488.25,487.75,488.25,37
20180501|2018-02-22 21:00,23,488,488.25,488,488,6
20180501|2018-02-22 21:30,23,488,488.25,488,488.25,5
20180501|2018-02-22 22:30,23,487.5,487.5,487.25,487.25,15
20180501|2018-02-22 23:00,23,487.25,487.25,487,487,10
20180501|2018-02-23 00:00,23,487,487.25,486.75,487.25,20
20180501|2018-02-23 00:30,23,487.75,489,487.75,488.75,87
20180501|2018-02-23 01:00,23,489,489,488.75,488.75,9
20180501|2018-02-23 01:30,23,489,489,488,488,25
20180501|2018-02-23 02:00,23,488.25,488.75,488.25,488.75,30
20180501|2018-02-23 02:30,23,488.75,489.5,488.75,489.25,105
20180501|2018-02-23 03:00,23,489.25,489.5,489.25,489.5,78
20180501|2018-02-23 03:30,23,489.5,490.25,489.5,490,105
20180501|2018-02-23 04:00,23,490,490,489.75,490,18
20180501|2018-02-23 04:30,23,490,490.25,490,490.25,23
20180501|2018-02-23 05:00,23,490.25,490.5,490,490.25,21
20180501|2018-02-23 05:30,23,490.25,490.5,490.25,490.5,61
20180501|2018-02-23 06:00,23,490.5,491,490.5,491,88
20180501|2018-02-23 06:30,23,491,491.25,490.5,490.5,74
20180501|2018-02-23 07:00,23,490.25,491,490.25,491,93
20180501|2018-02-23 07:30,23,491,491,490.25,490.25,196
20180501|2018-02-23 08:30,23,490.25,491.75,488.25,491.25,2574
20180501|2018-02-23 09:00,23,491.5,492,487.25,488,1476
20180501|2018-02-23 09:30,23,488,488,485,485.25,1278
20180501|2018-02-23 10:00,23,485,485,484.25,485,671
20180501|2018-02-23 10:30,23,485,486.25,485,485,965
20180501|2018-02-23 11:00,23,485,485.25,484.25,484.5,977
20180501|2018-02-23 11:30,23,484.25,484.75,484.25,484.5,465
20180501|2018-02-23 12:00,23,484.25,485.5,484.25,485.25,425
20180501|2018-02-23 12:30,23,485.25,485.75,484,484.5,429
20180501|2018-02-23 13:00,23,484.5,485.5,484.25,484.25,1217
20180501|2018-02-25 19:00,26,488,493.75,487.75,491.25,452
20180501|2018-02-25 19:30,26,491,491.25,490.5,490.5,62
20180501|2018-02-25 20:30,26,491.5,491.75,491.5,491.75,24
20180501|2018-02-25 21:00,26,491.5,491.75,490.25,490.5,116
20180501|2018-02-25 21:30,26,490.25,490.5,490,490,24
20180501|2018-02-25 22:00,26,490.25,490.25,490.25,490.25,36
20180501|2018-02-25 22:30,26,490.25,490.25,490.25,490.25,3
20180501|2018-02-25 23:00,26,490.25,490.25,490.25,490.25,7
20180501|2018-02-25 23:30,26,490.25,490.25,490,490,3
20180501|2018-02-26 00:00,26,490.5,490.5,490.5,490.5,8
20180501|2018-02-26 01:00,26,490.5,490.5,490.25,490.25,16
20180501|2018-02-26 01:30,26,490,490.5,490,490,16
20180501|2018-02-26 02:00,26,490.25,490.5,490.25,490.25,56
20180501|2018-02-26 02:30,26,490.25,490.25,490.25,490.25,14
20180501|2018-02-26 03:00,26,490.25,490.5,490.25,490.5,11
20180501|2018-02-26 03:30,26,490.5,491.75,490.5,491.5,26
20180501|2018-02-26 04:00,26,491.5,492,491.5,491.5,51
20180501|2018-02-26 04:30,26,491.25,491.5,491,491.25,41
20180501|2018-02-26 05:00,26,491.25,491.25,491.25,491.25,31
20180501|2018-02-26 05:30,26,491.25,491.25,490.75,491.25,89
20180501|2018-02-26 06:00,26,491.5,491.5,491,491.25,37
20180501|2018-02-26 06:30,26,491.25,491.5,491,491.5,82
20180501|2018-02-26 07:00,26,491.5,491.5,490.75,490.75,59
20180501|2018-02-26 07:30,26,490.75,491,490,490,94
20180501|2018-02-26 08:30,26,489.75,496,489.75,495.25,5777
20180501|2018-02-26 09:00,26,495.5,497.75,493.25,493.5,2416
20180501|2018-02-26 09:30,26,493.75,495,493.25,494,1014
20180501|2018-02-26 10:00,26,494,495.75,493.75,495,824
20180501|2018-02-26 10:30,26,495.25,496.5,494.5,495,832
20180501|2018-02-26 11:00,26,495,495.75,494.25,494.75,998
20180501|2018-02-26 11:30,26,495,495,493.25,493.25,953
20180501|2018-02-26 12:00,26,493.25,494.5,493.25,493.5,585
20180501|2018-02-26 12:30,26,493.75,494.25,493.25,494.25,931
20180501|2018-02-26 13:00,26,494.5,495.5,493,494.25,2136
20180501|2018-02-26 19:00,27,498,499.75,496.5,497.5,1358
20180501|2018-02-26 19:30,27,497.75,498,497.5,498,53
20180501|2018-02-26 20:00,27,498,498.5,498,498.25,164
20180501|2018-02-26 20:30,27,498.25,498.25,498,498.25,29
20180501|2018-02-26 21:00,27,498,498,497.75,498,111
20180501|2018-02-26 21:30,27,498,498,498,498,13
20180501|2018-02-26 22:00,27,498,498,498,498,27
20180501|2018-02-26 22:30,27,498,498,498,498,2
20180501|2018-02-26 23:00,27,498.25,498.25,498,498,15
20180501|2018-02-26 23:30,27,497.75,497.75,497.75,497.75,46
20180501|2018-02-27 00:00,27,497.75,497.75,497.5,497.5,13
20180501|2018-02-27 00:30,27,497.5,497.75,497.5,497.75,71
20180501|2018-02-27 01:00,27,498,498.25,497.25,497.25,135
20180501|2018-02-27 01:30,27,497.5,497.5,497.5,497.5,4
20180501|2018-02-27 02:00,27,497.5,497.75,497,497.5,297
20180501|2018-02-27 02:30,27,497.5,498.25,497.5,498.25,415
20180501|2018-02-27 03:00,27,498.25,498.75,497.75,498.25,142
20180501|2018-02-27 03:30,27,498.25,498.75,498.25,498.5,12
20180501|2018-02-27 04:00,27,498.75,499.25,498.75,499,101
20180501|2018-02-27 04:30,27,498.75,499.75,498.5,499.75,137
20180501|2018-02-27 05:00,27,500,500.5,500,500.25,347
20180501|2018-02-27 05:30,27,500.5,500.75,500.25,500.5,166
20180501|2018-02-27 06:00,27,500.5,501.75,500.5,500.75,275
20180501|2018-02-27 06:30,27,500.75,501.25,500.25,501,130
20180501|2018-02-27 07:00,27,501,501.25,500.5,500.75,350
20180501|2018-02-27 07:30,27,500.75,501.25,500.25,500.25,214
20180501|2018-02-27 08:30,27,500,505.5,500,503,3403
20180501|2018-02-27 09:00,27,502.75,503,501.75,502.75,1547
20180501|2018-02-27 09:30,27,502.75,503.25,502.25,502.75,899
20180501|2018-02-27 10:00,27,503,504,502.25,504,1383
20180501|2018-02-27 10:30,27,504,504.5,502,502.25,1542
20180501|2018-02-27 11:00,27,502.25,503.75,501.75,501.75,832
20180501|2018-02-27 11:30,27,502,503,501.75,502,601
20180501|2018-02-27 12:00,27,502.25,503,501.25,502.5,538
20180501|2018-02-27 12:30,27,502.5,503.75,502,503.25,668
20180501|2018-02-27 13:00,27,503.25,505.5,503.25,505.5,2028
20180501|2018-02-27 19:00,28,504.75,506.5,503.75,504.25,564
20180501|2018-02-27 19:30,28,504.25,504.25,504,504.25,80
20180501|2018-02-27 20:00,28,504.5,504.75,504.25,504.75,32
20180501|2018-02-27 20:30,28,505,506.25,505,506,81
20180501|2018-02-27 21:00,28,505.75,507.5,505.75,507.25,192
20180501|2018-02-27 21:30,28,507.25,507.75,507,507.25,151
20180501|2018-02-27 22:00,28,507.25,508,507.25,508,18
20180501|2018-02-27 22:30,28,507.5,508,507.5,508,29
20180501|2018-02-27 23:00,28,508,508,508,508,21
20180501|2018-02-27 23:30,28,507.75,508,507.75,508,10
20180501|2018-02-28 00:00,28,508,512,508,511.5,191
20180501|2018-02-28 00:30,28,511.75,513.75,511.5,513.75,198
20180501|2018-02-28 01:00,28,513.75,514.75,513.75,514.5,246
20180501|2018-02-28 01:30,28,514.5,514.5,514,514,289
20180501|2018-02-28 02:00,28,514,514.25,513.25,513.75,60
20180501|2018-02-28 02:30,28,513.25,514.5,513.25,514.5,24
20180501|2018-02-28 03:00,28,514.25,514.25,513.75,513.75,27
20180501|2018-02-28 03:30,28,513.75,513.75,512.5,513.75,23
20180501|2018-02-28 04:00,28,513.75,514.25,513.25,513.5,115
20180501|2018-02-28 04:30,28,513.5,513.75,513.5,513.5,13
20180501|2018-02-28 05:00,28,513.5,513.75,512.25,512.5,256
20180501|2018-02-28 05:30,28,512.75,513.75,512.75,513.5,49
20180501|2018-02-28 06:00,28,513.5,514.25,513,514,133
20180501|2018-02-28 06:30,28,513.75,513.75,512.75,512.75,87
20180501|2018-02-28 07:00,28,512.75,514.5,512.25,514.25,293
20180501|2018-02-28 07:30,28,513.75,514.75,513.5,514.25,123
20180501|2018-02-28 08:30,28,515,521.5,514.5,518.5,5850
20180501|2018-02-28 09:00,28,518.5,523.5,518.25,523.5,2507
20180501|2018-02-28 09:30,28,523.25,528.75,523,527.5,2934
20180501|2018-02-28 10:00,28,527.25,527.5,519.25,519.5,3266
20180501|2018-02-28 10:30,28,519.5,523.25,519,522.75,1686
20180501|2018-02-28 11:00,28,523,524.75,521.75,522.5,1602
20180501|2018-02-28 11:30,28,522.5,523.5,520.5,521,1140
20180501|2018-02-28 12:00,28,520.75,521.25,519.5,519.75,850
20180501|2018-02-28 12:30,28,520,522.25,519,521.5,1247
20180501|2018-02-28 13:00,28,521.5,525.25,518.75,519,2895
20180501|2018-02-28 19:00,1,519.75,522.5,519.25,519.75,369
20180501|2018-02-28 19:30,1,519.75,520.25,519,520.25,129
20180501|2018-02-28 20:00,1,519.75,521.25,519.75,521.25,26
20180501|2018-02-28 20:30,1,522.25,523.75,522.25,523.75,41
20180501|2018-02-28 21:00,1,523.75,524.5,523.25,523.5,43
20180501|2018-02-28 21:30,1,524.25,524.5,523.25,524,60
20180501|2018-02-28 22:00,1,524,524,523.75,523.75,15
20180501|2018-02-28 22:30,1,523.75,524.25,523.5,523.5,49
20180501|2018-02-28 23:00,1,523.25,523.25,523,523,19
20180501|2018-02-28 23:30,1,522.75,522.75,520.5,520.5,38
20180501|2018-03-01 00:00,1,520.5,521,519.75,521,15
20180501|2018-03-01 00:30,1,521,521.5,520.75,521.25,17
20180501|2018-03-01 01:00,1,521.25,522.25,521,522.25,32
20180501|2018-03-01 01:30,1,521,521,520.25,521,41
20180501|2018-03-01 02:00,1,520.75,520.75,519.75,519.75,73
20180501|2018-03-01 02:30,1,519.75,520,519.5,519.5,57
20180501|2018-03-01 03:00,1,519.75,519.75,519.5,519.75,12
20180501|2018-03-01 03:30,1,519.75,520.75,519.75,520.75,43
20180501|2018-03-01 04:00,1,520.5,520.5,519.75,520,11
20180501|2018-03-01 04:30,1,519.75,521.75,519.75,521,38
20180501|2018-03-01 05:00,1,520.75,522,520.25,521,55
20180501|2018-03-01 05:30,1,521.25,521.25,521.25,521.25,1
20180501|2018-03-01 06:00,1,521,521.5,518.5,519.75,301
20180501|2018-03-01 06:30,1,519.25,520.5,519,520.25,172
20180501|2018-03-01 07:00,1,520.5,523.75,520.25,523.25,341
20180501|2018-03-01 07:30,1,523.25,526.25,522.5,526.25,428
20180501|2018-03-01 08:30,1,525.75,529.25,525.25,526,4883
20180501|2018-03-01 09:00,1,526,528,525,527.25,2291
20180501|2018-03-01 09:30,1,527.5,536,527.5,534.75,4305
20180501|2018-03-01 10:00,1,534.75,535,532.75,532.75,2612
20180501|2018-03-01 10:30,1,533,536.25,532.5,535.75,2154
20180501|2018-03-01 11:00,1,536,538.25,535.5,536,1898
20180501|2018-03-01 11:30,1,536.5,537,533,534.25,2745
20180501|2018-03-01 12:00,1,534,535.5,533.75,534,1563
20180501|2018-03-01 12:30,1,534,538.25,534,538,1951
20180501|2018-03-01 13:00,1,538,545,537.75,543.25,4741
20180501|2018-03-01 19:00,2,543,543.75,541.25,543.75,672
20180501|2018-03-01 19:30,2,543.25,548.5,542.75,547.5,586
20180501|2018-03-01 20:00,2,547.5,547.75,545.5,545.5,94
20180501|2018-03-01 20:30,2,545.75,545.75,544.25,544.5,44
20180501|2018-03-01 21:00,2,544,545.75,544,545.75,27
20180501|2018-03-01 21:30,2,546,546,545.75,545.75,3
20180501|2018-03-01 22:00,2,545.5,546.25,545.25,545.25,30
20180501|2018-03-01 22:30,2,545,545.5,545,545.5,17
20180501|2018-03-01 23:00,2,545.25,545.25,544.25,544.25,49
20180501|2018-03-01 23:30,2,544.25,544.25,543.5,543.5,64
20180501|2018-03-02 00:00,2,543.5,543.75,543,543,31
20180501|2018-03-02 00:30,2,543,543,542,542,26
20180501|2018-03-02 01:00,2,542.75,543.5,541.75,541.75,104
20180501|2018-03-02 01:30,2,542,546,541.75,546,202
20180501|2018-03-02 02:00,2,545.25,547,545,546.75,44
20180501|2018-03-02 02:30,2,546.75,547.5,546.75,547.25,66
20180501|2018-03-02 03:00,2,547,547,542.75,546,197
20180501|2018-03-02 03:30,2,545.75,545.75,540.5,541.25,195
20180501|2018-03-02 04:00,2,541.25,543,540.75,541,70
20180501|2018-03-02 04:30,2,540.5,542,539.75,540.75,97
20180501|2018-03-02 05:00,2,541.5,541.75,539.75,540.75,44
20180501|2018-03-02 05:30,2,541.5,541.5,541,541.5,17
20180501|2018-03-02 06:00,2,542,542,539.5,539.75,49
20180501|2018-03-02 06:30,2,539.5,542.5,538,541.75,228
20180501|2018-03-02 07:00,2,542,542.75,539.5,540,215
20180501|2018-03-02 07:30,2,539.5,539.75,538.75,539.75,149
20180501|2018-03-02 08:30,2,540,544,537,538.5,3457
20180501|2018-03-02 09:00,2,538.75,540,529.25,531.25,3601
20180501|2018-03-02 09:30,2,531.25,535,530.25,532,1866
20180501|2018-03-02 10:00,2,532.25,534.5,531.75,533.5,1402
20180501|2018-03-02 10:30,2,533.75,535.25,525.5,527.5,1986
20180501|2018-03-02 11:00,2,527.25,530.5,525.75,529.5,1541
20180501|2018-03-02 11:30,2,529.75,533,529.5,532.25,2606
20180501|2018-03-02 12:00,2,532.5,533.5,530.75,531.5,1130
20180501|2018-03-02 12:30,2,531.5,533.25,531.25,531.75,2287
20180501|2018-03-02 13:00,2,532,534.25,531.25,532.75,1633
20180501|2018-03-04 19:00,5,541.75,542.75,537.75,540.25,1066
20180501|2018-03-04 19:30,5,539.75,539.75,537.75,538.75,131
20180501|2018-03-04 20:00,5,538,538.75,537.25,537.5,48
20180501|2018-03-04 20:30,5,538.25,538.25,536.75,537.5,65
20180501|2018-03-04 21:00,5,538.5,538.5,538,538,26
20180501|2018-03-04 21:30,5,538,538,538,538,2
20180501|2018-03-04 22:00,5,538.5,538.5,538.25,538.25,16
20180501|2018-03-04 22:30,5,538.5,538.75,538.25,538.75,22
20180501|2018-03-04 23:00,5,538.75,538.75,538,538,15
20180501|2018-03-04 23:30,5,537.5,537.75,536,537,51
20180501|2018-03-05 00:00,5,536.75,536.75,533.75,533.75,123
20180501|2018-03-05 00:30,5,533.5,534,533.25,533.25,43
20180501|2018-03-05 01:00,5,533,533,532,532.5,180
20180501|2018-03-05 01:30,5,532.75,533.25,532.75,533.25,19
20180501|2018-03-05 02:00,5,533.25,534.75,533.25,533.75,104
20180501|2018-03-05 02:30,5,534,535.75,533.25,533.5,287
20180501|2018-03-05 03:00,5,533.75,534,529.75,531.75,706
20180501|2018-03-05 03:30,5,531.25,532.5,530,532.5,145
20180501|2018-03-05 04:00,5,532.5,532.5,530,530.75,76
20180501|2018-03-05 04:30,5,530.75,531.25,530.5,531.25,25
20180501|2018-03-05 05:00,5,532,532.25,531,531.5,68
20180501|2018-03-05 05:30,5,531.75,532.25,531.75,532.25,7
20180501|2018-03-05 06:00,5,532.25,536.75,532.25,536.75,143
20180501|2018-03-05 06:30,5,536.75,536.75,535.75,536.25,52
20180501|2018-03-05 07:00,5,536,538.5,536,537.5,203
20180501|2018-03-05 07:30,5,537.25,538,536.5,537,66
20180501|2018-03-05 08:30,5,537.75,538.5,532,537.75,2702
20180501|2018-03-05 09:00,5,538,541.25,537.25,540.25,1431
20180501|2018-03-05 09:30,5,540.5,542.75,539.75,541.75,1731
20180501|2018-03-05 10:00,5,541.75,543.25,540.75,542.25,1296
20180501|2018-03-05 10:30,5,542.5,543.75,541.5,543,1130
20180501|2018-03-05 11:00,5,542.75,544.75,542,544.5,1193
20180501|2018-03-05 11:30,5,544.5,544.5,540.5,542.5,1382
20180501|2018-03-05 12:00,5,542.5,543.25,541.75,543,1173
20180501|2018-03-05 12:30,5,543,545,542.25,545,1506
20180501|2018-03-05 13:00,5,545.25,546.5,543,543.75,2178
20180501|2018-03-05 19:00,6,543.75,543.75,536,538,1030
20180501|2018-03-05 19:30,6,538.25,538.75,537,537.5,196
20180501|2018-03-05 20:00,6,537.5,537.75,537.25,537.25,16
20180501|2018-03-05 20:30,6,537.25,538,537.25,537.75,67
20180501|2018-03-05 21:00,6,538.25,538.25,538,538.25,24
20180501|2018-03-05 21:30,6,537.75,537.75,537,537,22
20180501|2018-03-05 22:00,6,537,537.75,536.5,537.25,55
20180501|2018-03-05 22:30,6,537.5,537.5,537.5,537.5,2
20180501|2018-03-05 23:00,6,537.25,537.5,537,537,10
20180501|2018-03-05 23:30,6,537.5,537.75,537,537.75,113
20180501|2018-03-06 00:00,6,537.5,538.25,537.5,538.25,11
20180501|2018-03-06 00:30,6,538.25,539.25,538,539,102
20180501|2018-03-06 01:00,6,539.5,540,539.5,540,33
20180501|2018-03-06 01:30,6,540,541,540,540.25,175
20180501|2018-03-06 02:00,6,540.25,540.25,539.25,540,279
20180501|2018-03-06 02:30,6,539.75,539.75,537.25,538,125
20180501|2018-03-06 03:00,6,538,538.75,538,538.5,18
20180501|2018-03-06 03:30,6,538.5,540.5,538.5,539.75,49
20180501|2018-03-06 04:00,6,539.75,540.25,539.25,539.25,8
20180501|2018-03-06 04:30,6,539.25,539.25,539.25,539.25,1
20180501|2018-03-06 05:00,6,539.75,539.75,539.25,539.25,2
20180501|2018-03-06 05:30,6,539,541.25,539,541.25,43
20180501|2018-03-06 06:00,6,541.5,542.5,539.75,539.75,216
20180501|2018-03-06 06:30,6,539.25,539.5,537.5,539.25,86
20180501|2018-03-06 07:00,6,539.25,540,536.75,538,203
20180501|2018-03-06 07:30,6,537.75,537.75,536.5,537,103
20180501|2018-03-06 08:30,6,537,539,530,533.5,5001
20180501|2018-03-06 09:00,6,533.75,538.75,532.75,538,1930
20180501|2018-03-06 09:30,6,537.75,539.75,536.25,537.25,1409
20180501|2018-03-06 10:00,6,537.5,539.25,537.5,538.5,899
20180501|2018-03-06 10:30,6,538.5,540.25,537.25,540.25,2149
20180501|2018-03-06 11:00,6,540.25,540.75,537.75,538,3132
20180501|2018-03-06 11:30,6,538.25,539.25,536.75,537.5,2619
20180501|2018-03-06 12:00,6,537.5,540.5,537.5,540.5,757
20180501|2018-03-06 12:30,6,540.5,541.25,539.25,540.75,1104
20180501|2018-03-06 13:00,6,541,542,538.75,540.25,1839
20180501|2018-03-06 19:00,7,539.25,539.25,532.75,533.5,557
20180501|2018-03-06 19:30,7,534,535.5,534,534.75,72
20180501|2018-03-06 20:00,7,534.75,534.75,534.5,534.5,19
20180501|2018-03-06 20:30,7,534.75,536.25,534.75,536,48
20180501|2018-03-06 21:00,7,536.5,537.25,536.25,536.5,53
20180501|2018-03-06 21:30,7,536.5,536.5,536.5,536.5,5
20180501|2018-03-06 22:00,7,536.75,537,536.75,536.75,9
20180501|2018-03-06 22:30,7,536.75,536.75,536.25,536.25,31
20180501|2018-03-06 23:00,7,536.5,536.5,536.25,536.5,66
20180501|2018-03-06 23:30,7,536.5,537.25,536.25,537,63
20180501|2018-03-07 00:00,7,537,537,536,536,29
20180501|2018-03-07 00:30,7,536.5,536.5,536.5,536.5,1
20180501|2018-03-07 01:00,7,536.75,537,536,537,11
20180501|2018-03-07 01:30,7,537.5,539,537,537.25,123
20180501|2018-03-07 02:00,7,537.25,538,537.25,538,3
20180501|2018-03-07 02:30,7,538,538,537.5,537.75,6
20180501|2018-03-07 03:00,7,539.25,539.25,539.25,539.25,1
20180501|2018-03-07 03:30,7,538,538,538,538,2
20180501|2018-03-07 04:00,7,538,538,538,538,2
20180501|2018-03-07 04:30,7,537.75,540,537.75,540,25
20180501|2018-03-07 05:00,7,538.25,538.75,538.25,538.75,35
20180501|2018-03-07 05:30,7,539,539,539,539,2
20180501|2018-03-07 06:00,7,539,541,538.5,540.25,300
20180501|2018-03-07 06:30,7,540.5,542,540.5,541.75,261
20180501|2018-03-07 07:00,7,541.75,542.25,540.5,541.75,119
20180501|2018-03-07 07:30,7,542,542,540.5,540.5,26
20180501|2018-03-07 08:30,7,541.25,546.25,540.5,545,3076
20180501|2018-03-07 09:00,7,545,545.5,539.75,541,1516
20180501|2018-03-07 09:30,7,541.25,542.25,536.75,537.75,1944
20180501|2018-03-07 10:00,7,538,539.75,535.75,536,1813
20180501|2018-03-07 10:30,7,536.25,541.5,534.75,541,2274
20180501|2018-03-07 11:00,7,541,542.5,537.5,539.75,2166
20180501|2018-03-07 11:30,7,539.75,540.25,538.25,538.5,3084
20180501|2018-03-07 12:00,7,538.5,539.5,538.25,538.25,903
20180501|2018-03-07 12:30,7,538,538.25,534.5,535.25,2204
20180501|2018-03-07 13:00,7,535,536.75,533.75,534.25,1710
20180501|2018-03-07 19:00,8,533.25,533.5,532.5,533.25,134
20180501|2018-03-07 19:30,8,533.25,533.75,533.25,533.5,102
20180501|2018-03-07 20:00,8,533.75,534.25,533.75,534.25,99
20180501|2018-03-07 20:30,8,534.25,534.25,534.25,534.25,17
20180501|2018-03-07 21:00,8,534.25,534.25,533.5,533.5,5
20180501|2018-03-07 21:30,8,534,534,533.75,533.75,4
20180501|2018-03-07 22:00,8,533.75,533.75,533.5,533.5,10
20180501|2018-03-07 22:30,8,533.5,533.75,533.25,533.25,14
20180501|2018-03-07 23:00,8,533,533.25,533,533.25,11
20180501|2018-03-07 23:30,8,533.25,533.25,533,533,18
20180501|2018-03-08 00:00,8,533,533.75,533,533.75,12
20180501|2018-03-08 00:30,8,533.75,533.75,533.5,533.75,27
20180501|2018-03-08 01:00,8,534,534.25,533.5,534,68
20180501|2018-03-08 01:30,8,534.5,534.75,534.5,534.75,58
20180501|2018-03-08 02:00,8,535,535.25,534.25,534.5,96
20180501|2018-03-08 02:30,8,534,534,533,533.25,60
20180501|2018-03-08 03:00,8,533.75,534.25,533.75,534,10
20180501|2018-03-08 03:30,8,534,534,534,534,4
20180501|2018-03-08 04:00,8,534,534,533,533,68
20180501|2018-03-08 04:30,8,533,533.25,532.5,532.5,67
20180501|2018-03-08 05:00,8,532.5,532.5,530.5,530.5,508
20180501|2018-03-08 05:30,8,530.5,531.75,530.5,531.75,17
20180501|2018-03-08 06:00,8,531.75,533,531.25,531.25,167
20180501|2018-03-08 06:30,8,531.25,532.25,531,531.5,36
20180501|2018-03-08 07:00,8,531.25,532.75,531.25,532.75,133
20180501|2018-03-08 07:30,8,532.75,534.25,532.25,534.25,260
20180501|2018-03-08 08:30,8,534.25,538.5,533.75,537,2013
20180501|2018-03-08 09:00,8,537,537,530.5,530.75,2060
20180501|2018-03-08 09:30,8,531,531.75,528,529.5,2144
20180501|2018-03-08 10:00,8,529.25,529.75,526,528,1372
20180501|2018-03-08 10:30,8,528,528.75,526,528.25,1890
20180501|2018-03-08 11:00,8,528.5,533,526,530.25,4825
20180501|2018-03-08 11:30,8,530.25,530.5,528.25,529.25,1003
20180501|2018-03-08 12:00,8,529.25,533,529,530.5,958
20180501|2018-03-08 12:30,8,530.25,532.75,530,532,958
20180501|2018-03-08 13:00,8,532,533.5,531,532.75,1211
20180501|2018-03-08 19:00,9,533,533.25,529,529,158
20180501|2018-03-08 19:30,9,528.25,530,527.5,530,165
20180501|2018-03-08 20:00,9,529.75,531,529.75,531,18
20180501|2018-03-08 20:30,9,530.5,530.5,530,530.5,10
20180501|2018-03-08 21:00,9,529.25,530,528.5,529.75,32
20180501|2018-03-08 21:30,9,528.5,528.5,528,528.5,4
20180501|2018-03-08 22:00,9,528.5,529,528,528.75,33
20180501|2018-03-08 22:30,9,528.75,529.25,528.5,529.25,16
20180501|2018-03-08 23:00,9,529.25,529.5,529,529,14
20180501|2018-03-08 23:30,9,529.25,530.75,529.25,530.25,17
20180501|2018-03-09 00:00,9,530.75,530.75,530.75,530.75,1
20180501|2018-03-09 00:30,9,531.75,531.75,531.5,531.5,6
20180501|2018-03-09 01:00,9,531,531.25,530.5,531.25,24
20180501|2018-03-09 01:30,9,531,531.5,531,531.5,8
20180501|2018-03-09 02:00,9,531.25,531.25,529.75,529.75,61
20180501|2018-03-09 02:30,9,529.25,529.5,529.25,529.5,8
20180501|2018-03-09 03:00,9,529.5,530,529.5,530,5
20180501|2018-03-09 03:30,9,529.75,530.5,529,530.25,89
20180501|2018-03-09 04:00,9,530,530,529.75,529.75,2
20180501|2018-03-09 04:30,9,529.5,530,529,529,21
20180501|2018-03-09 05:00,9,529,529,528.5,528.75,23
20180501|2018-03-09 05:30,9,529,529,527,527,139
20180501|2018-03-09 06:00,9,527.5,528,527.5,527.75,18
20180501|2018-03-09 06:30,9,527.75,527.75,527.5,527.75,10
20180501|2018-03-09 07:00,9,527.75,528,526.75,527.25,133
20180501|2018-03-09 07:30,9,527,527.5,527,527.5,120
20180501|2018-03-09 08:30,9,527.25,528,521.5,523.5,3991
20180501|2018-03-09 09:00,9,523.25,526.5,522.5,523.75,1220
20180501|2018-03-09 09:30,9,523.75,524.25,521.75,522.75,868
20180501|2018-03-09 10:00,9,522.75,523.5,520.75,521,1038
20180501|2018-03-09 10:30,9,521.25,521.25,519,520.25,1307
20180501|2018-03-09 11:00,9,520,521.25,518.75,519.5,1212
20180501|2018-03-09 11:30,9,519.5,520,519,519.25,888
20180501|2018-03-09 12:00,9,519.25,519.5,518,518.5,807
20180501|2018-03-09 12:30,9,518.5,521.25,518.5,520.75,1036
20180501|2018-03-09 13:00,9,520.75,522,519.5,521,2298
20180501|2018-03-11 19:00,12,521,521.25,517,520,548
20180501|2018-03-11 19:30,12,520,521.75,520,520.5,45
20180501|2018-03-11 20:00,12,520.5,522.5,520.5,521.25,137
20180501|2018-03-11 20:30,12,521.5,521.5,521.25,521.25,2
20180501|2018-03-11 21:00,12,520.75,520.75,520.75,520.75,2
20180501|2018-03-11 21:30,12,521,521.25,520.5,520.5,10
20180501|2018-03-11 22:30,12,521,521.5,521,521.25,56
20180501|2018-03-11 23:30,12,521.75,522.75,521.75,522.75,67
20180501|2018-03-12 00:00,12,522.5,522.5,520,520.5,171
20180501|2018-03-12 00:30,12,520.25,520.25,520.25,520.25,4
20180501|2018-03-12 01:00,12,520,520.25,520,520,26
20180501|2018-03-12 01:30,12,519.75,520.25,519.75,520.25,3
20180501|2018-03-12 02:00,12,519.5,519.5,519.5,519.5,2
20180501|2018-03-12 02:30,12,519.25,519.25,517.5,517.75,68
20180501|2018-03-12 03:00,12,517.75,518.25,517.5,517.5,68
20180501|2018-03-12 03:30,12,517.75,517.75,517.25,517.5,54
20180501|2018-03-12 04:00,12,517.25,517.75,517.25,517.75,16
20180501|2018-03-12 04:30,12,517,517,515,515,292
20180501|2018-03-12 05:00,12,515,515,513.5,513.75,129
20180501|2018-03-12 05:30,12,514,514.75,514,514.5,206
20180501|2018-03-12 06:00,12,514.5,514.5,514,514.25,95
20180501|2018-03-12 06:30,12,514.5,515,514,514.5,67
20180501|2018-03-12 07:00,12,514.5,515.5,514.5,515,65
20180501|2018-03-12 07:30,12,515.25,515.5,514.5,514.75,37
20180501|2018-03-12 08:30,12,514.5,516.75,513,514.75,1864
20180501|2018-03-12 09:00,12,514.75,519,514.25,518.25,1337
20180501|2018-03-12 09:30,12,518,520.25,517.5,518.5,952
20180501|2018-03-12 10:00,12,518.5,518.5,516.25,516.75,1013
20180501|2018-03-12 10:30,12,516.75,518.5,516.75,517.5,440
20180501|2018-03-12 11:00,12,517.5,518.5,516.5,517,399
20180501|2018-03-12 11:30,12,517,519.75,516.75,519.5,1986
20180501|2018-03-12 12:00,12,519.5,524.5,519.5,523.75,1762
20180501|2018-03-12 12:30,12,524,525,523,524.25,744
20180501|2018-03-12 13:00,12,524.25,524.75,521,521.75,1225
20180501|2018-03-12 19:00,13,523,523.5,522,522.5,192
20180501|2018-03-12 19:30,13,522.75,523.25,522,522,44
20180501|2018-03-12 20:00,13,522.25,527.5,522.25,525.5,314
20180501|2018-03-12 20:30,13,525.25,525.5,524.5,524.75,168
20180501|2018-03-12 21:00,13,524.75,525,524.25,525,108
20180501|2018-03-12 21:30,13,525,525.5,524.5,524.5,56
20180501|2018-03-12 22:00,13,524.5,524.75,524.5,524.75,4
20180501|2018-03-12 22:30,13,524.75,524.75,524.5,524.5,4
20180501|2018-03-12 23:00,13,524.5,524.75,524.5,524.75,48
20180501|2018-03-12 23:30,13,524.75,524.75,524.75,524.75,18
20180501|2018-03-13 00:00,13,525,525.75,525,525.5,81
20180501|2018-03-13 00:30,13,525.75,526,525.5,525.5,101
20180501|2018-03-13 01:00,13,525.25,525.25,525,525.25,16
20180501|2018-03-13 01:30,13,525,525.75,525,525.75,23
20180501|2018-03-13 02:00,13,526,526.25,526,526.25,10
20180501|2018-03-13 02:30,13,526.25,526.25,525.75,525.75,16
20180501|2018-03-13 03:00,13,525.75,526.75,525.5,526.25,73
20180501|2018-03-13 03:30,13,526.5,526.5,526.25,526.5,10
20180501|2018-03-13 04:00,13,526.75,526.75,526.25,526.75,70
20180501|2018-03-13 04:30,13,526.25,527.25,526.25,527.25,112
20180501|2018-03-13 05:00,13,527,527.5,526.75,527.25,24
20180501|2018-03-13 05:30,13,527,527,526.25,526.5,83
20180501|2018-03-13 06:00,13,526.5,526.5,526,526.25,46
20180501|2018-03-13 06:30,13,526,526.75,525.5,526.5,51
20180501|2018-03-13 07:00,13,526.75,527,526,526,91
20180501|2018-03-13 07:30,13,526.25,527.25,526.25,526.75,111
20180501|2018-03-13 08:30,13,526.5,530.5,526.25,530.25,2230
20180501|2018-03-13 09:00,13,530.5,533,530.25,532.25,1770
20180501|2018-03-13 09:30,13,532.25,533.25,531,531.25,1185
20180501|2018-03-13 10:00,13,531.25,531.25,530,531.25,931
20180501|2018-03-13 10:30,13,531.25,532.5,528.25,528.75,1173
20180501|2018-03-13 11:00,13,529,529.5,523.5,523.75,1639
20180501|2018-03-13 11:30,13,523.5,526.25,519.75,520.5,2522
20180501|2018-03-13 12:00,13,520.5,521.25,518.75,520.5,1156
20180501|2018-03-13 12:30,13,520.25,520.5,518,519,1302
20180501|2018-03-13 13:00,13,519.25,521,518.5,520,1325
20180501|2018-03-13 19:00,14,519.5,520,518.25,519,124
20180501|2018-03-13 19:30,14,518.75,519.5,518.75,519.5,48
20180501|2018-03-13 20:00,14,519.5,519.5,519,519,43
20180501|2018-03-13 20:30,14,519.25,519.25,519.25,519.25,4
20180501|2018-03-13 21:00,14,519.25,519.25,519.25,519.25,1
20180501|2018-03-13 21:30,14,519.5,520,519.25,520,56
20180501|2018-03-13 22:00,14,520,520,519,519,9
20180501|2018-03-13 23:00,14,519.5,520.25,519.25,520.25,4
20180501|2018-03-13 23:30,14,521.5,521.5,521,521,13
20180501|2018-03-14 00:00,14,521.5,521.75,521.5,521.5,3
20180501|2018-03-14 00:30,14,520.25,520.25,520.25,520.25,1
20180501|2018-03-14 01:00,14,520.75,520.75,520,520.5,7
20180501|2018-03-14 01:30,14,518.75,518.75,518.75,518.75,12
20180501|2018-03-14 02:00,14,518.5,518.5,518.25,518.25,13
20180501|2018-03-14 02:30,14,518.25,519,518.25,518.5,26
20180501|2018-03-14 03:00,14,518.25,518.5,518,518.25,36
20180501|2018-03-14 03:30,14,518.25,518.25,517.5,518,50
20180501|2018-03-14 04:00,14,517.75,517.75,517.25,517.75,71
20180501|2018-03-14 04:30,14,517.75,517.75,517.5,517.5,4
20180501|2018-03-14 05:00,14,517.25,517.75,517.25,517.75,35
20180501|2018-03-14 05:30,14,517.5,518,517.25,517.75,18
20180501|2018-03-14 06:00,14,518,518,517.5,517.5,24
20180501|2018-03-14 06:30,14,517.75,518.5,517.75,518.5,4
20180501|2018-03-14 07:00,14,518.25,518.75,518.25,518.5,39
20180501|2018-03-14 07:30,14,518.75,519,517.5,518.25,40
20180501|2018-03-14 08:30,14,518.5,526.25,518.25,524.25,2778
20180501|2018-03-14 09:00,14,524.5,524.5,521,522.25,755
20180501|2018-03-14 09:30,14,522.25,525.75,521.5,525.5,1293
20180501|2018-03-14 10:00,14,525.25,525.5,523.25,523.75,593
20180501|2018-03-14 10:30,14,523.5,524.25,521,521.5,1988
20180501|2018-03-14 11:00,14,521.5,523,521,521.75,1971
20180501|2018-03-14 11:30,14,521.75,525.25,521.5,525,2226
20180501|2018-03-14 12:00,14,525,526,523.5,524.75,2857
20180501|2018-03-14 12:30,14,524.75,526.75,524.5,525.75,747
20180501|2018-03-14 13:00,14,525.75,526,524,525.5,1589
20180501|2018-03-14 19:00,15,525.25,527.75,524.25,527.75,261
20180501|2018-03-14 19:30,15,527.75,528,527.25,527.75,36
20180501|2018-03-14 20:00,15,527.75,528,527.25,528,22
20180501|2018-03-14 20:30,15,528,528,527,527.25,20
20180501|2018-03-14 21:00,15,527.5,527.75,527.5,527.75,4
20180501|2018-03-14 21:30,15,528,528.5,528,528.5,40
20180501|2018-03-14 22:00,15,528.5,528.75,527.75,527.75,63
20180501|2018-03-14 22:30,15,528,528.5,528,528.5,12
20180501|2018-03-14 23:00,15,528.5,528.75,528.5,528.75,8
20180501|2018-03-14 23:30,15,529,529,528,528,8
20180501|2018-03-15 00:00,15,528.25,528.25,528.25,528.25,2
20180501|2018-03-15 00:30,15,528.5,528.5,528.25,528.25,5
20180501|2018-03-15 01:00,15,528,528,527.75,527.75,7
20180501|2018-03-15 01:30,15,528.25,531.25,528.25,530.25,428
20180501|2018-03-15 02:00,15,530,530,529.25,529.5,13
20180501|2018-03-15 02:30,15,529.75,530,529.75,529.75,105
20180501|2018-03-15 03:00,15,529.75,530.5,529.25,529.25,72
20180501|2018-03-15 03:30,15,529.75,529.75,529.25,529.5,48
20180501|2018-03-15 04:00,15,529.5,530.5,529.25,529.25,141
20180501|2018-03-15 04:30,15,529.25,529.75,529.25,529.75,66
20180501|2018-03-15 05:00,15,529.5,530,529.5,529.75,4
20180501|2018-03-15 05:30,15,529.75,529.75,529.5,529.5,7
20180501|2018-03-15 06:00,15,529.25,529.5,528.25,528.5,84
20180501|2018-03-15 06:30,15,528.5,528.5,527.75,527.75,67
20180501|2018-03-15 07:00,15,527.75,528.75,527.5,528.25,93
20180501|2018-03-15 07:30,15,528,528,526.75,527,208
20180501|2018-03-15 08:30,15,527,527.25,519.5,520.25,3263
20180501|2018-03-15 09:00,15,520.25,520.25,514,514,2004
20180501|2018-03-15 09:30,15,514.25,520.5,513,519,1907
20180501|2018-03-15 10:00,15,518.75,519.25,517.5,518.5,548
20180501|2018-03-15 10:30,15,518.25,520.25,517.5,518,1112
20180501|2018-03-15 11:00,15,518,519.75,517,519,696
20180501|2018-03-15 11:30,15,519,520,518.25,519.5,1345
20180501|2018-03-15 12:00,15,519.5,519.5,517.75,518.5,944
20180501|2018-03-15 12:30,15,518.5,518.75,516.75,516.75,1482
20180501|2018-03-15 13:00,15,517.25,517.5,513,513.5,3065
20180501|2018-03-15 19:00,16,512.25,515.5,511.5,514.75,365
20180501|2018-03-15 19:30,16,515.25,515.5,514,514,47
20180501|2018-03-15 20:00,16,514.25,515,514.25,514.25,39
20180501|2018-03-15 20:30,16,514.5,515.5,514.5,515.25,86
20180501|2018-03-15 21:00,16,515,515.25,515,515.25,2
20180501|2018-03-15 21:30,16,515,515,514,514.25,59
20180501|2018-03-15 22:30,16,515.25,515.25,514.75,515,6
20180501|2018-03-15 23:30,16,515,515.25,515,515.25,13
20180501|2018-03-16 00:00,16,515.25,515.25,514.25,514.75,29
20180501|2018-03-16 00:30,16,514.5,514.75,514,514,31
20180501|2018-03-16 01:00,16,514,514.25,514,514.25,4
20180501|2018-03-16 01:30,16,514.5,514.5,513.25,514,22
20180501|2018-03-16 02:00,16,514,514,513.5,513.5,5
20180501|2018-03-16 02:30,16,513.25,513.5,512.75,512.75,172
20180501|2018-03-16 03:00,16,512.75,512.75,510,511.25,424
20180501|2018-03-16 03:30,16,511.25,511.25,510,511,90
20180501|2018-03-16 04:00,16,511,512,511,511.25,23
20180501|2018-03-16 04:30,16,511.25,511.5,510.75,510.75,17
20180501|2018-03-16 05:00,16,510.75,510.75,509,509.25,58
20180501|2018-03-16 05:30,16,509.25,509.25,508.25,508.25,89
20180501|2018-03-16 06:00,16,508,508.25,507,507,379
20180501|2018-03-16 06:30,16,507,507.25,506,506.25,362
20180501|2018-03-16 07:00,16,506.25,506.5,505,505.5,249
20180501|2018-03-16 07:30,16,505.5,506,503,504,631
20180501|2018-03-16 08:30,16,504,506.5,501,503.5,4848
20180501|2018-03-16 09:00,16,503.25,505,502.5,503.5,1121
20180501|2018-03-16 09:30,16,503.25,503.75,502,503,822
20180501|2018-03-16 10:00,16,502.75,503,499.75,500,1804
20180501|2018-03-16 10:30,16,500,503.5,499.25,503.25,1860
20180501|2018-03-16 11:00,16,503.5,504.75,502,504.25,3296
20180501|2018-03-16 11:30,16,504.25,506.75,504,505.75,3094
20180501|2018-03-16 12:00,16,505.75,506.75,505.25,506.5,1996
20180501|2018-03-16 12:30,16,506.25,506.5,504,504.25,2629
20180501|2018-03-16 13:00,16,504.25,504.25,498.75,499,2265
20180501|2018-03-18 19:00,19,493,495,487.25,490.5,3111
20180501|2018-03-18 19:30,19,490.75,491.25,489.75,489.75,316
20180501|2018-03-18 20:00,19,490,491,488.75,489.25,102
20180501|2018-03-18 20:30,19,488.75,488.75,486,486,280
20180501|2018-03-18 21:00,19,486,486,483,483.25,920
20180501|2018-03-18 21:30,19,483.25,484.75,481.5,484.75,409
20180501|2018-03-18 22:00,19,484.75,485,484.5,484.75,98
20180501|2018-03-18 22:30,19,484.5,485,482.75,485,347
20180501|2018-03-18 23:00,19,484.5,484.5,482.25,482.75,374
20180501|2018-03-18 23:30,19,483,483,482.5,483,73
20180501|2018-03-19 00:00,19,483,483,482.75,482.75,22
20180501|2018-03-19 00:30,19,483,485,482.75,485,273
20180501|2018-03-19 01:00,19,484.75,486.75,484.75,486.25,99
20180501|2018-03-19 01:30,19,486.5,487.25,485.75,485.75,52
20180501|2018-03-19 02:00,19,486,486.5,484.75,485,148
20180501|2018-03-19 02:30,19,485,485.75,484.5,485.75,27
20180501|2018-03-19 03:00,19,485.5,486,485,485.25,296
20180501|2018-03-19 03:30,19,485.25,486,485,485.25,119
20180501|2018-03-19 04:00,19,485.5,485.75,485.25,485.25,33
20180501|2018-03-19 04:30,19,485.25,485.25,483,483,220
20180501|2018-03-19 05:00,19,483.25,484,482.25,482.25,328
20180501|2018-03-19 05:30,19,482.25,482.75,481.75,482.75,124
20180501|2018-03-19 06:00,19,482.75,484,482.75,483.25,62
20180501|2018-03-19 06:30,19,483.5,484,483.25,484,131
20180501|2018-03-19 07:00,19,484.25,485.25,483.75,484.25,332
20180501|2018-03-19 07:30,19,484.25,484.75,482.5,484,303
20180501|2018-03-19 08:30,19,483.25,483.75,477.75,478.75,6636
20180501|2018-03-19 09:00,19,478.75,479.75,475,476.25,3235
20180501|2018-03-19 09:30,19,476.25,478.25,475.5,478,2137
20180501|2018-03-19 10:00,19,477.75,478.5,475.5,475.5,1356
20180501|2018-03-19 10:30,19,475.5,477.5,475,476.25,1099
20180501|2018-03-19 11:00,19,476.5,476.75,473.5,473.75,1793
20180501|2018-03-19 11:30,19,473.75,474.5,472,473.5,1846
20180501|2018-03-19 12:00,19,473.5,474,470.25,470.25,1903
20180501|2018-03-19 12:30,19,470.25,472.5,470,470.5,2194
20180501|2018-03-19 13:00,19,470.5,473.5,469.5,473.5,4317
20180501|2018-03-19 19:00,20,470.25,473,469,471,1073
20180501|2018-03-19 19:30,20,470.75,472.75,470.75,472.75,175
20180501|2018-03-19 20:00,20,472.5,473,472.25,473,48
20180501|2018-03-19 20:30,20,473,473,472.5,472.75,23
20180501|2018-03-19 21:00,20,472.5,473.25,472.25,473,99
20180501|2018-03-19 21:30,20,473,474,473,474,57
20180501|2018-03-19 22:00,20,473.75,473.75,473.75,473.75,2
20180501|2018-03-19 22:30,20,473.75,473.75,473.75,473.75,10
20180501|2018-03-19 23:00,20,474,474.25,474,474.25,9
20180501|2018-03-19 23:30,20,474.5,474.5,474,474.25,39
20180501|2018-03-20 00:00,20,473.25,473.25,473.25,473.25,1
20180501|2018-03-20 00:30,20,473.75,474,473.5,473.75,19
20180501|2018-03-20 01:00,20,473.75,474.25,473,473.25,67
20180501|2018-03-20 01:30,20,473.5,474.75,473.5,474,19
20180501|2018-03-20 02:00,20,474,474.5,473.5,473.5,29
20180501|2018-03-20 02:30,20,473.75,474.75,472.25,474.5,89
20180501|2018-03-20 03:00,20,474,479.25,474,478.75,449
20180501|2018-03-20 03:30,20,478.75,478.75,477.5,478.25,181
20180501|2018-03-20 04:00,20,478.25,478.25,476.75,477,564
20180501|2018-03-20 04:30,20,477,477.5,476.25,476.75,28
20180501|2018-03-20 05:00,20,476.5,476.5,475.25,475.25,72
20180501|2018-03-20 05:30,20,475.5,476,475,475.75,74
20180501|2018-03-20 06:00,20,475.75,476.25,475,475.25,173
20180501|2018-03-20 06:30,20,475.75,476.25,475.25,475.25,149
20180501|2018-03-20 07:00,20,475.25,475.5,474.25,474.5,156
20180501|2018-03-20 07:30,20,474.5,474.75,473,473.75,227
20180501|2018-03-20 08:30,20,474.5,476,470.25,470.5,2738
20180501|2018-03-20 09:00,20,470.5,470.75,467,467,2794
20180501|2018-03-20 09:30,20,467.25,474.75,467,473.25,1996
20180501|2018-03-20 10:00,20,473.25,474,472,472.75,1257
20180501|2018-03-20 10:30,20,472.5,472.5,470,470.5,1354
20180501|2018-03-20 11:00,20,470.25,470.5,468.75,469,2871
20180501|2018-03-20 11:30,20,469,472.25,469,470,1747
20180501|2018-03-20 12:00,20,470,471.5,469.25,471,3204
20180501|2018-03-20 12:30,20,471.25,472.75,469.75,470.25,1610
20180501|2018-03-20 13:00,20,470,471.5,468.75,470.25,1825
20180501|2018-03-20 19:00,21,470,470.25,469,469,266
20180501|2018-03-20 19:30,21,469.25,470.25,469.25,470.25,58
20180501|2018-03-20 20:00,21,470,470,469.75,469.75,12
20180501|2018-03-20 20:30,21,469.75,469.75,469.5,469.75,4
20180501|2018-03-20 21:30,21,470,470,469.5,469.5,10
20180501|2018-03-20 22:00,21,469.5,469.75,469.5,469.75,3
20180501|2018-03-20 22:30,21,469.75,470,469.75,470,6
20180501|2018-03-20 23:00,21,470,470,470,470,1
20180501|2018-03-20 23:30,21,469.75,469.75,469.75,469.75,4
20180501|2018-03-21 00:00,21,469.5,469.5,469,469,20
20180501|2018-03-21 00:30,21,469,469,468.5,468.5,41
20180501|2018-03-21 01:00,21,468.75,469,468.75,468.75,39
20180501|2018-03-21 01:30,21,469,469,469,469,20
20180501|2018-03-21 02:00,21,469,469.75,469,469.25,29
20180501|2018-03-21 02:30,21,469.25,469.25,469,469,4
20180501|2018-03-21 03:00,21,468.75,468.75,467.75,468.5,155
20180501|2018-03-21 03:30,21,468.75,469,468.5,469,45
20180501|2018-03-21 04:00,21,468.75,468.75,467.75,468.25,110
20180501|2018-03-21 04:30,21,468.5,468.75,468.25,468.75,35
20180501|2018-03-21 05:00,21,468.75,469.5,468.75,469.5,35
20180501|2018-03-21 05:30,21,469.5,469.75,468.5,468.75,76
20180501|2018-03-21 06:00,21,469,469.25,468,468.25,114
20180501|2018-03-21 06:30,21,468.25,469.25,468.25,469.25,56
20180501|2018-03-21 07:00,21,469.25,469.5,468.25,468.5,116
20180501|2018-03-21 07:30,21,468.5,469,468.5,469,26
20180501|2018-03-21 08:30,21,469.5,469.5,461,462.25,5734
20180501|2018-03-21 09:00,21,462,464,461.75,463.25,1750
20180501|2018-03-21 09:30,21,463.25,463.25,462,462.75,1235
20180501|2018-03-21 10:00,21,462.75,462.75,461.25,461.5,1021
20180501|2018-03-21 10:30,21,461.25,462,460,461,1373
20180501|2018-03-21 11:00,21,461,461.25,459.25,459.5,1491
20180501|2018-03-21 11:30,21,459.5,460,458.25,460,1876
20180501|2018-03-21 12:00,21,460.25,467,460,465,2825
20180501|2018-03-21 12:30,21,465,466.75,463.75,463.75,1955
20180501|2018-03-21 13:00,21,464,466.75,463.25,466.75,2493
20180501|2018-03-21 19:00,22,467.5,467.5,465.75,466.75,362
20180501|2018-03-21 19:30,22,467,467.25,466,466,58
20180501|2018-03-21 20:00,22,466,466.5,465,465.25,33
20180501|2018-03-21 20:30,22,465,465,464,464,118
20180501|2018-03-21 21:00,22,464,464,464,464,15
20180501|2018-03-21 21:30,22,464,464.25,464,464,29
20180501|2018-03-21 22:00,22,464.25,464.25,463.75,463.75,25
20180501|2018-03-21 22:30,22,464,464,463.5,463.5,7
20180501|2018-03-21 23:00,22,463.75,464,463.5,463.5,28
20180501|2018-03-22 00:00,22,464,464,463.75,463.75,13
20180501|2018-03-22 01:00,22,464,464,463.25,464,71
20180501|2018-03-22 01:30,22,464.25,464.25,463.5,463.75,8
20180501|2018-03-22 02:00,22,463.75,465.75,463.75,465.75,131
20180501|2018-03-22 02:30,22,465.5,465.5,465.25,465.25,13
20180501|2018-03-22 03:00,22,465.5,467,465.25,466.75,52
20180501|2018-03-22 03:30,22,466.5,468.25,466.5,468.25,70
20180501|2018-03-22 04:00,22,468.25,468.75,467,467,141
20180501|2018-03-22 04:30,22,467,468,466.25,468,137
20180501|2018-03-22 05:00,22,468.25,471.25,468.25,469.25,253
20180501|2018-03-22 05:30,22,469.5,473.5,469,473,350
20180501|2018-03-22 06:00,22,473,473.25,470,471.5,115
20180501|2018-03-22 06:30,22,470.5,473.5,470.5,472.5,139
20180501|2018-03-22 07:00,22,472.5,473.25,471.5,472,131
20180501|2018-03-22 07:30,22,471.75,472.5,471,472,42
20180501|2018-03-22 08:30,22,471,472,467,469.75,2679
20180501|2018-03-22 09:00,22,469.5,475,469,473,1742
20180501|2018-03-22 09:30,22,473,473,468.25,471.25,1602
20180501|2018-03-22 10:00,22,471.25,472.25,469.75,470.5,987
20180501|2018-03-22 10:30,22,470.25,470.75,466.25,468.5,2142
20180501|2018-03-22 11:00,22,468.75,471,466,471,1591
20180501|2018-03-22 11:30,22,471,471.25,469.75,471,860
20180501|2018-03-22 12:00,22,471.25,472.25,470.25,471.75,1130
20180501|2018-03-22 12:30,22,471.75,472,470.5,471,623
20180501|2018-03-22 13:00,22,471,472.75,470.25,472.25,1212
20180501|2018-03-22 19:00,23,470,473.5,470,473.5,200
20180501|2018-03-22 19:30,23,473,473,473,473,2
20180501|2018-03-22 20:00,23,473,474,473,473.25,24
20180501|2018-03-22 20:30,23,473.5,473.75,473,473.5,25
20180501|2018-03-22 21:00,23,473.5,473.5,473.25,473.25,13
20180501|2018-03-22 21:30,23,473.75,474.5,473.75,474.5,117
20180501|2018-03-22 22:00,23,474.5,474.5,474.5,474.5,5
20180501|2018-03-22 22:30,23,474.25,474.5,474.25,474.5,7
20180501|2018-03-22 23:00,23,474.75,474.75,474.75,474.75,8
20180501|2018-03-22 23:30,23,474.5,474.5,474.5,474.5,5
20180501|2018-03-23 00:00,23,474.5,474.5,474.5,474.5,5
20180501|2018-03-23 00:30,23,473.75,473.75,473.75,473.75,3
20180501|2018-03-23 01:00,23,474.5,476,474.25,476,97
20180501|2018-03-23 01:30,23,475.75,476,475.75,475.75,49
20180501|2018-03-23 02:00,23,475.75,475.75,474.25,474.5,32
20180501|2018-03-23 02:30,23,474.25,474.25,473.5,473.5,17
20180501|2018-03-23 03:00,23,474,475,474,474.5,30
20180501|2018-03-23 03:30,23,474.25,474.5,473.75,473.75,21
20180501|2018-03-23 04:00,23,473.75,473.75,469.5,469.5,123
20180501|2018-03-23 04:30,23,469,469.25,465.5,467.25,416
20180501|2018-03-23 05:00,23,467.25,468.25,466.25,466.25,137
20180501|2018-03-23 05:30,23,466.25,466.5,464,466,128
20180501|2018-03-23 06:00,23,466.5,468.75,465,466.75,379
20180501|2018-03-23 06:30,23,467,467.25,465.25,465.75,119
20180501|2018-03-23 07:00,23,466,468.25,465.25,467.75,122
20180501|2018-03-23 07:30,23,467.75,469.25,467.25,468.25,131
20180501|2018-03-23 08:30,23,467,470.25,465.25,468,1753
20180501|2018-03-23 09:00,23,467.75,472.5,467,468.75,1264
20180501|2018-03-23 09:30,23,468.75,472.75,468.25,472.75,1497
20180501|2018-03-23 10:00,23,472.5,472.75,468.75,469,710
20180501|2018-03-23 10:30,23,468.75,470,467.5,470,795
20180501|2018-03-23 11:00,23,470.25,474,470.25,473.5,1156
20180501|2018-03-23 11:30,23,473.5,477.5,472.75,476.75,1967
20180501|2018-03-23 12:00,23,476.75,478.5,476,477.25,1064
20180501|2018-03-23 12:30,23,477.25,478.75,475.75,478.25,1007
20180501|2018-03-23 13:00,23,478.5,481.25,478.25,478.75,2376
20180501|2018-03-25 19:00,26,483,483.25,478.75,483,952
20180501|2018-03-25 19:30,26,482.5,484,482.5,484,51
20180501|2018-03-25 20:00,26,484,485.5,483.75,484,339
20180501|2018-03-25 20:30,26,484.25,485,483.75,484.75,51
20180501|2018-03-25 21:00,26,484.5,484.75,484.25,484.5,22
20180501|2018-03-25 21:30,26,484.75,484.75,484.5,484.75,9
20180501|2018-03-25 22:00,26,484.5,484.75,484.25,484.25,9
20180501|2018-03-25 22:30,26,484.5,484.5,484.25,484.25,8
20180501|2018-03-25 23:00,26,484.5,484.75,484.5,484.75,5
20180501|2018-03-25 23:30,26,484,484,483.75,483.75,12
20180501|2018-03-26 00:00,26,483.5,483.5,483,483,44
20180501|2018-03-26 00:30,26,483.25,483.5,483.25,483.25,8
20180501|2018-03-26 01:00,26,483,483,483,483,2
20180501|2018-03-26 01:30,26,483,483,482.75,482.75,10
20180501|2018-03-26 02:00,26,482.75,483.75,482.75,483.75,44
20180501|2018-03-26 02:30,26,483.75,484,483.5,483.5,22
20180501|2018-03-26 03:00,26,483.5,483.5,478.5,480.5,403
20180501|2018-03-26 03:30,26,480.25,481.25,480.25,480.75,12
20180501|2018-03-26 04:00,26,481.25,482.75,481.25,482.5,24
20180501|2018-03-26 04:30,26,481.75,482,481.75,482,6
20180501|2018-03-26 05:00,26,482.5,482.75,479.5,479.5,161
20180501|2018-03-26 05:30,26,479.25,479.25,478,478,152
20180501|2018-03-26 06:00,26,477.5,478.75,476.75,476.75,247
20180501|2018-03-26 06:30,26,476.75,477,475.5,476,201
20180501|2018-03-26 07:00,26,476.25,476.75,476,476.25,234
20180501|2018-03-26 07:30,26,475.75,476.25,475.5,475.5,43
20180501|2018-03-26 08:30,26,476,478.75,468,469.75,3648
20180501|2018-03-26 09:00,26,469.5,469.75,467.25,467.5,1054
20180501|2018-03-26 09:30,26,467.75,469.5,467.25,469.5,1338
20180501|2018-03-26 10:00,26,469.25,470.25,468.75,469.5,848
20180501|2018-03-26 10:30,26,469.5,473.5,469.25,473,1185
20180501|2018-03-26 11:00,26,473,473,470.75,471,2521
20180501|2018-03-26 11:30,26,471,473.25,471,472.25,1450
20180501|2018-03-26 12:00,26,472.5,473.25,471.25,473,1218
20180501|2018-03-26 12:30,26,473,473.25,472,472.75,1020
20180501|2018-03-26 13:00,26,472.5,472.75,467.75,468.5,2009
20180501|2018-03-26 19:00,27,469.5,469.5,464.5,465.25,628
20180501|2018-03-26 19:30,27,465.25,466,464.5,465.75,23
20180501|2018-03-26 20:00,27,466.5,467.5,466.5,467.25,33
20180501|2018-03-26 20:30,27,467.25,467.5,467,467,10
20180501|2018-03-26 21:00,27,467.25,467.25,466.5,466.5,25
20180501|2018-03-26 22:00,27,466.25,466.5,466,466.25,20
20180501|2018-03-26 23:30,27,466,467,466,467,4
20180501|2018-03-27 00:00,27,467,467,467,467,7
20180501|2018-03-27 00:30,27,467.25,467.25,467.25,467.25,1
20180501|2018-03-27 01:00,27,467.5,467.5,467,467,5
20180501|2018-03-27 01:30,27,466.75,466.75,466.5,466.5,3
20180501|2018-03-27 02:00,27,466.5,466.5,465.75,465.75,19
20180501|2018-03-27 02:30,27,465.75,466.25,465.5,465.75,185
20180501|2018-03-27 03:00,27,465.25,465.5,465,465,67
20180501|2018-03-27 03:30,27,465,465.5,464.25,465.5,260
20180501|2018-03-27 04:00,27,465.25,466,465.25,466,107
20180501|2018-03-27 04:30,27,466,466.75,466,466,39
20180501|2018-03-27 05:00,27,465.75,466.5,465.5,466.25,67
20180501|2018-03-27 05:30,27,465.75,465.75,465.75,465.75,5
20180501|2018-03-27 06:00,27,466,467.25,465.25,466.25,94
20180501|2018-03-27 06:30,27,466.25,467,466.25,466.5,12
20180501|2018-03-27 07:00,27,466.5,468.25,466.5,467.75,112
20180501|2018-03-27 07:30,27,467.75,468.5,467.5,468.5,168
20180501|2018-03-27 08:30,27,468.5,472.75,464.75,472.25,2385
20180501|2018-03-27 09:00,27,472.25,473,468.75,470.25,799
20180501|2018-03-27 09:30,27,470.25,471.5,468,468.5,649
20180501|2018-03-27 10:00,27,468.5,468.75,467.5,468,768
20180501|2018-03-27 10:30,27,468,468.25,465.75,466.75,790
20180501|2018-03-27 11:00,27,466.5,466.5,464.25,464.75,1362
20180501|2018-03-27 11:30,27,464.5,467,464.25,467,1021
20180501|2018-03-27 12:00,27,466.75,469.25,465.25,466,969
20180501|2018-03-27 12:30,27,466,466,464.5,465.25,738
20180501|2018-03-27 13:00,27,465.25,465.75,463.75,464.5,1596
20180501|2018-03-27 19:00,28,466.5,467,465.25,466,77
20180501|2018-03-27 19:30,28,466,467,466,467,62
20180501|2018-03-27 20:00,28,467,467,466.75,466.75,11
20180501|2018-03-27 20:30,28,466.75,466.75,466.75,466.75,7
20180501|2018-03-27 21:00,28,466.75,466.75,466.25,466.25,8
20180501|2018-03-27 21:30,28,466,466.5,466,466,4
20180501|2018-03-27 22:00,28,465.75,465.75,464.75,465.25,15
20180501|2018-03-27 22:30,28,465.5,465.5,465.5,465.5,2
20180501|2018-03-27 23:30,28,463.75,463.75,463.5,463.75,49
20180501|2018-03-28 00:00,28,463.75,464.5,463.75,464.25,40
20180501|2018-03-28 00:30,28,464,464,463.5,463.5,2
20180501|2018-03-28 01:30,28,463.5,463.5,463.5,463.5,4
20180501|2018-03-28 02:00,28,463.25,463.25,462.5,462.75,74
20180501|2018-03-28 02:30,28,462.75,462.75,462,462.25,63
20180501|2018-03-28 03:00,28,462.25,462.25,460.75,461.25,73
20180501|2018-03-28 03:30,28,461.25,461.75,461.25,461.75,10
20180501|2018-03-28 04:00,28,461.25,462,461,462,34
20180501|2018-03-28 04:30,28,462.5,462.5,461.75,461.75,17
20180501|2018-03-28 05:00,28,461.75,462,460,460.25,164
20180501|2018-03-28 05:30,28,460.25,460.25,460,460,18
20180501|2018-03-28 06:00,28,460,460.75,459.5,460,132
20180501|2018-03-28 06:30,28,460.5,462,460.25,462,40
20180501|2018-03-28 07:00,28,463,463.5,462,463.5,59
20180501|2018-03-28 07:30,28,463.25,463.5,462.75,463,33
20180501|2018-03-28 08:30,28,462.75,463,457.75,459.75,2118
20180501|2018-03-28 09:00,28,459.75,460,458.75,459.5,931
20180501|2018-03-28 09:30,28,459.5,462,458.25,461.75,939
20180501|2018-03-28 10:00,28,462,466.75,462,464.75,1667
20180501|2018-03-28 10:30,28,464.75,464.75,461.75,462.5,722
20180501|2018-03-28 11:00,28,462.25,462.75,461,461.75,720
20180501|2018-03-28 11:30,28,461.75,463.5,461,461.5,651
20180501|2018-03-28 12:00,28,461.75,462.5,461,461.5,407
20180501|2018-03-28 12:30,28,461.25,462.75,461.25,462,1023
20180501|2018-03-28 13:00,28,462,462,460.5,461.5,844
20180501|2018-03-28 19:00,29,461.25,462.75,460.75,461,100
20180501|2018-03-28 19:30,29,461,462,461,461.75,15
20180501|2018-03-28 20:00,29,461.75,462,461.5,461.5,77
20180501|2018-03-28 20:30,29,460.75,461.75,460.5,461.5,26
20180501|2018-03-28 21:00,29,461.25,461.25,461.25,461.25,1
20180501|2018-03-28 21:30,29,461,461,461,461,7
20180501|2018-03-28 22:30,29,461,461,461,461,4
20180501|2018-03-29 00:30,29,461.75,461.75,461.5,461.5,7
20180501|2018-03-29 01:00,29,461.75,461.75,461.75,461.75,23
20180501|2018-03-29 01:30,29,461.75,463,461.75,463,29
20180501|2018-03-29 02:00,29,463,463.25,462,462,122
20180501|2018-03-29 02:30,29,462.25,462.25,461.5,461.75,27
20180501|2018-03-29 03:00,29,461,461.5,459.5,460,52
20180501|2018-03-29 03:30,29,460.25,460.5,459.75,460,25
20180501|2018-03-29 04:00,29,460.25,461.75,460.25,461.75,44
20180501|2018-03-29 04:30,29,461.75,464,461.75,463.75,74
20180501|2018-03-29 05:00,29,463.25,464,462.5,464,49
20180501|2018-03-29 05:30,29,464,464,462.75,462.75,31
20180501|2018-03-29 06:00,29,462.5,462.75,461.75,462.75,14
20180501|2018-03-29 06:30,29,462.75,462.75,462.25,462.25,4
20180501|2018-03-29 07:00,29,462.25,463.25,462.25,463.25,13
20180501|2018-03-29 07:30,29,463,464,463,463.75,33
20180501|2018-03-29 08:30,29,463.25,463.5,456.5,456.75,1649
20180501|2018-03-29 09:00,29,456.5,458,456,457.75,903
20180501|2018-03-29 09:30,29,457.5,457.5,456.25,456.75,484
20180501|2018-03-29 10:00,29,456.75,459.25,456.75,458.25,612
20180501|2018-03-29 10:30,29,458.25,458.25,456.75,457.75,695
20180501|2018-03-29 11:00,29,457.75,469.25,456.5,468.75,3047
20180501|2018-03-29 11:30,29,468.75,469.25,466,468.5,1482
20180501|2018-03-29 12:00,29,468.5,470.25,467.5,469.5,926
20180501|2018-03-29 12:30,29,469.5,471.5,468.25,468.75,1425
20180501|2018-03-29 13:00,29,468.75,468.75,464.25,467.5,2532
20180501|2018-04-01 19:00,2,473.5,476.25,472,474.5,462
20180501|2018-04-01 19:30,2,474.75,475.5,474.25,475,79
20180501|2018-04-01 20:00,2,475.25,476,475,475.25,137
20180501|2018-04-01 20:30,2,475.25,475.75,474.5,475.5,57
20180501|2018-04-01 21:00,2,475,475,474,474.25,17
20180501|2018-04-01 21:30,2,474.25,474.25,474,474.25,5
20180501|2018-04-01 22:00,2,474.25,474.25,474.25,474.25,1
20180501|2018-04-01 22:30,2,474.5,474.75,474.25,474.75,21
20180501|2018-04-01 23:30,2,474.75,475,474.75,475,63
20180501|2018-04-02 00:00,2,475,475,474,474.5,48
20180501|2018-04-02 00:30,2,474.25,474.5,474.25,474.25,8
20180501|2018-04-02 01:00,2,474.5,474.75,474.5,474.75,24
20180501|2018-04-02 01:30,2,475,475,475,475,2
20180501|2018-04-02 02:00,2,475.75,475.75,474.75,474.75,12
20180501|2018-04-02 02:30,2,474.5,475,474.5,475,32
20180501|2018-04-02 03:00,2,474.25,474.25,474,474,11
20180501|2018-04-02 03:30,2,473.75,473.75,473.25,473.75,20
20180501|2018-04-02 04:30,2,473.5,474.75,473.5,474.75,14
20180501|2018-04-02 05:00,2,474.75,474.75,474.25,474.5,12
20180501|2018-04-02 05:30,2,474.5,474.5,474.25,474.25,7
20180501|2018-04-02 06:00,2,474.75,474.75,474.75,474.75,3
20180501|2018-04-02 06:30,2,474.25,474.5,474,474.5,15
20180501|2018-04-02 07:00,2,474,474.5,474,474.25,16
20180501|2018-04-02 07:30,2,474.25,475,474.25,474.5,38
20180501|2018-04-02 08:30,2,473.75,476,470.75,471.5,1824
20180501|2018-04-02 09:00,2,471.5,472.75,470.5,471.25,954
20180501|2018-04-02 09:30,2,471.25,471.5,470.25,470.75,994
20180501|2018-04-02 10:00,2,470.75,470.75,467.5,468.75,3295
20180501|2018-04-02 10:30,2,468.75,471.5,467.25,470.25,2245
20180501|2018-04-02 11:00,2,470,470,468.5,469,1119
20180501|2018-04-02 11:30,2,468.75,469.25,467.75,468.25,581
20180501|2018-04-02 12:00,2,468.25,469.5,468.25,469.25,390
20180501|2018-04-02 12:30,2,469.5,470.25,467.75,468,748
20180501|2018-04-02 13:00,2,468,470,466.75,469,1807
20180501|2018-04-02 19:00,3,473.5,475.25,471.5,474.5,568
20180501|2018-04-02 19:30,3,474.5,474.5,473.5,473.75,26
20180501|2018-04-02 20:00,3,474.25,474.5,473,473,46
20180501|2018-04-02 20:30,3,473.25,473.75,473.25,473.75,11
20180501|2018-04-02 21:00,3,473.75,473.75,473.5,473.75,107
20180501|2018-04-02 21:30,3,473.5,473.75,473.5,473.75,6
20180501|2018-04-02 22:00,3,474,474,474,474,5
20180501|2018-04-02 23:00,3,474.25,474.25,474.25,474.25,2
20180501|2018-04-02 23:30,3,474,474,474,474,2
20180501|2018-04-03 00:30,3,473.75,473.75,473.75,473.75,35
20180501|2018-04-03 01:00,3,473.5,473.5,473.5,473.5,1
20180501|2018-04-03 02:00,3,473.75,474.5,473.75,474.5,43
20180501|2018-04-03 02:30,3,474,475,474,475,113
20180501|2018-04-03 03:00,3,475.25,475.25,474.75,475,32
20180501|2018-04-03 03:30,3,475,475,474.5,474.5,14
20180501|2018-04-03 04:00,3,474.75,475,474.25,474.5,56
20180501|2018-04-03 04:30,3,474.5,475,474,474.25,122
20180501|2018-04-03 05:00,3,474.25,474.5,474,474.5,101
20180501|2018-04-03 05:30,3,474.5,474.75,474.5,474.5,7
20180501|2018-04-03 06:00,3,474.5,475.25,474.5,474.75,130
20180501|2018-04-03 06:30,3,474.75,474.75,473.75,473.75,54
20180501|2018-04-03 07:00,3,474.5,476,474.5,475.75,183
20180501|2018-04-03 07:30,3,476,480,476,478.75,390
20180501|2018-04-03 08:30,3,480,486,478.5,485.5,5489
20180501|2018-04-03 09:00,3,485.75,488.5,484.25,484.5,2973
20180501|2018-04-03 09:30,3,484.75,488,484.25,487.5,1491
20180501|2018-04-03 10:00,3,487.5,489,486.5,488.5,1571
20180501|2018-04-03 10:30,3,488.5,491,488.5,490,2156
20180501|2018-04-03 11:00,3,490.25,492,490,491,1451
20180501|2018-04-03 11:30,3,491,492.5,490.5,490.5,2466
20180501|2018-04-03 12:00,3,490.5,490.75,487.75,488.25,920
20180501|2018-04-03 12:30,3,488.25,489.25,487.25,487.75,1405
20180501|2018-04-03 13:00,3,487.5,489.5,483.25,483.5,2070
20180501|2018-04-03 19:00,4,484.25,491.75,484,491.25,503
20180501|2018-04-03 19:30,4,491.5,494,491.5,492.25,339
20180501|2018-04-03 20:00,4,492.5,492.75,492,492.75,111
20180501|2018-04-03 20:30,4,492.75,493,492,492.5,46
20180501|2018-04-03 21:00,4,492.75,493.75,492.5,493.75,30
20180501|2018-04-03 21:30,4,493.75,493.75,492.25,493.5,72
20180501|2018-04-03 22:00,4,493.5,493.75,493.5,493.5,45
20180501|2018-04-03 22:30,4,493.5,493.5,493,493,97
20180501|2018-04-03 23:00,4,492.75,492.75,492.5,492.75,12
20180501|2018-04-03 23:30,4,492,492.25,491.75,491.75,19
20180501|2018-04-04 00:00,4,491.5,491.5,489,489,194
20180501|2018-04-04 00:30,4,489.5,490,488,488,71
20180501|2018-04-04 01:00,4,488.25,489.5,488,489.25,49
20180501|2018-04-04 01:30,4,489.25,490.5,489.25,490.5,41
20180501|2018-04-04 02:00,4,490.5,493.5,490.5,491.75,267
20180501|2018-04-04 02:30,4,491.75,492,475,480.25,1283
20180501|2018-04-04 03:00,4,480,486.25,474.5,480.25,1375
20180501|2018-04-04 03:30,4,480,481.25,475.25,476,337
20180501|2018-04-04 04:00,4,476,484.25,476,484.25,394
20180501|2018-04-04 04:30,4,484,484.25,482.75,484,82
20180501|2018-04-04 05:00,4,483.75,483.75,483,483.25,23
20180501|2018-04-04 05:30,4,483,483,477,477,368
20180501|2018-04-04 06:00,4,477.5,479,473.5,474.25,400
20180501|2018-04-04 06:30,4,474.25,481.75,474.25,481.25,526
20180501|2018-04-04 07:00,4,481.75,484,481.5,484,227
20180501|2018-04-04 07:30,4,483.75,484.25,481.5,482.5,205
20180501|2018-04-04 08:30,4,481.25,491.25,478.75,491,3525
20180501|2018-04-04 09:00,4,491.25,491.25,485.5,486,1752
20180501|2018-04-04 09:30,4,485.75,488,483,486.75,908
20180501|2018-04-04 10:00,4,486.5,488,486,487.25,516
20180501|2018-04-04 10:30,4,487.5,489.75,487.25,489.25,1116
20180501|2018-04-04 11:00,4,489.25,490,485.75,486.25,1960
20180501|2018-04-04 11:30,4,486.25,487.75,484,484.25,2349
20180501|2018-04-04 12:00,4,484.25,485.25,483.25,484,1715
20180501|2018-04-04 12:30,4,483.75,486.75,482.75,486.75,764
20180501|2018-04-04 13:00,4,486.75,487.25,485.25,485.75,1100
20180501|2018-04-04 19:00,5,488.5,492.5,487.5,492.25,512
20180501|2018-04-04 19:30,5,492.25,492.25,490.75,491,163
20180501|2018-04-04 20:00,5,491,491.25,488.75,491,122
20180501|2018-04-04 20:30,5,491,492.25,491,492.25,77
20180501|2018-04-04 21:00,5,491.5,492.25,491,491.25,20
20180501|2018-04-04 21:30,5,492.25,492.25,492.25,492.25,1
20180501|2018-04-04 22:00,5,492.25,492.75,492.25,492.25,17
20180501|2018-04-04 22:30,5,492,492.5,492,492.5,4
20180501|2018-04-04 23:00,5,492.75,492.75,491.5,491.75,25
20180501|2018-04-04 23:30,5,491.75,491.75,491,491,8
20180501|2018-04-05 00:00,5,491.25,491.75,491.25,491.25,7
20180501|2018-04-05 00:30,5,490.75,490.75,490.75,490.75,1
20180501|2018-04-05 01:00,5,490.75,490.75,490.5,490.5,13
20180501|2018-04-05 01:30,5,490.5,490.5,489,489,33
20180501|2018-04-05 02:00,5,489,490.25,488.75,489.75,41
20180501|2018-04-05 02:30,5,489.75,490.5,489.25,490.25,41
20180501|2018-04-05 03:00,5,490.25,490.5,489,490,58
20180501|2018-04-05 03:30,5,489.75,489.75,489.25,489.5,17
20180501|2018-04-05 04:00,5,489.25,489.25,488.75,489.25,111
20180501|2018-04-05 04:30,5,489,490,489,489.75,147
20180501|2018-04-05 05:00,5,489.5,489.75,489.5,489.75,7
20180501|2018-04-05 05:30,5,490,490,489,489,13
20180501|2018-04-05 06:00,5,489,489.25,488.75,489.25,18
20180501|2018-04-05 06:30,5,489.25,489.5,488.75,489.5,19
20180501|2018-04-05 07:00,5,489.5,491,489.5,490.75,122
20180501|2018-04-05 07:30,5,490.75,492,490.5,492,171
20180501|2018-04-05 08:30,5,492,494.25,490,494.25,1749
20180501|2018-04-05 09:00,5,494.25,497.75,494.25,496.75,2425
20180501|2018-04-05 09:30,5,496.5,497,495,495.25,1525
20180501|2018-04-05 10:00,5,495,497.75,494.75,497,1974
20180501|2018-04-05 10:30,5,497.25,498.25,497,497.75,1079
20180501|2018-04-05 11:00,5,497.75,499.25,497.5,498,1482
20180501|2018-04-05 11:30,5,498.25,498.5,496.5,496.5,994
20180501|2018-04-05 12:00,5,496.5,497.25,493.5,493.5,517
20180501|2018-04-05 12:30,5,493.5,496.75,493.5,496.25,1558
20180501|2018-04-05 13:00,5,496.5,499,496.25,496.75,1824
20180501|2018-04-05 19:00,6,496.5,498.5,494,497,482
20180501|2018-04-05 19:30,6,497,499,497,497.5,54
20180501|2018-04-05 20:00,6,497.5,499.5,497.5,499.5,144
20180501|2018-04-05 20:30,6,499.25,499.75,498.75,499.5,57
20180501|2018-04-05 21:00,6,499.75,501,499.75,500.75,333
20180501|2018-04-05 21:30,6,500.5,500.5,500.25,500.5,8
20180501|2018-04-05 22:00,6,501,501,500,500,8
20180501|2018-04-05 22:30,6,500,500,498.75,498.75,31
20180501|2018-04-05 23:00,6,498.5,498.5,496.75,496.75,60
20180501|2018-04-05 23:30,6,496.75,496.75,495,495.5,46
20180501|2018-04-06 00:00,6,495.75,496.75,495.75,496.25,58
20180501|2018-04-06 00:30,6,496,496,495.75,495.75,4
20180501|2018-04-06 01:00,6,496,496.25,494.75,494.75,13
20180501|2018-04-06 01:30,6,494.75,494.75,492.5,492.5,114
20180501|2018-04-06 02:00,6,492.75,493.75,492.5,493.5,27
20180501|2018-04-06 02:30,6,494,494,493.5,493.75,18
20180501|2018-04-06 03:00,6,493.25,494,493.25,494,113
20180501|2018-04-06 03:30,6,493.5,493.75,493.25,493.5,48
20180501|2018-04-06 04:00,6,493.25,493.25,492,492.25,99
20180501|2018-04-06 04:30,6,492,493.5,491.75,492,226
20180501|2018-04-06 05:00,6,492,492.25,492,492,26
20180501|2018-04-06 05:30,6,492.25,492.5,491.75,492,154
20180501|2018-04-06 06:00,6,492,492.5,491.25,492.5,39
20180501|2018-04-06 06:30,6,492.75,493.75,492.75,492.75,107
20180501|2018-04-06 07:00,6,493,494,492.5,494,125
20180501|2018-04-06 07:30,6,494,494.75,493,494.75,104
20180501|2018-04-06 08:30,6,497.75,503.5,495.25,501.75,4062
20180501|2018-04-06 09:00,6,501.75,505.75,501.75,503.5,1702
20180501|2018-04-06 09:30,6,503.5,503.5,499.5,501.5,1749
20180501|2018-04-06 10:00,6,501.5,502.5,500.5,502.25,995
20180501|2018-04-06 10:30,6,502.5,503,501.25,501.75,733
20180501|2018-04-06 11:00,6,501.75,502.5,500,500.25,708
20180501|2018-04-06 11:30,6,500.5,504,500.25,504,803
20180501|2018-04-06 12:00,6,503.75,506.25,503.5,505.75,658
20180501|2018-04-06 12:30,6,506,506.75,503.75,504,990
20180501|2018-04-06 13:00,6,504,507.25,503.5,506.25,1597
20180501|2018-04-08 19:00,9,514.25,517.75,512.5,516,485
20180501|2018-04-08 19:30,9,515.75,516,515.25,515.25,96
20180501|2018-04-08 20:00,9,515.5,515.5,514.25,514.75,38
20180501|2018-04-08 20:30,9,514.5,514.75,514.25,514.25,17
20180501|2018-04-08 21:00,9,514.5,515,514.5,515,29
20180501|2018-04-08 21:30,9,515,515,514,514,50
20180501|2018-04-08 22:00,9,514.5,515.25,514.5,514.5,32
20180501|2018-04-08 22:30,9,514.5,514.75,513.75,513.75,31
20180501|2018-04-08 23:00,9,513.25,513.25,513,513.25,120
20180501|2018-04-08 23:30,9,513.25,513.75,513.25,513.5,37
20180501|2018-04-09 00:00,9,513.5,513.5,513.5,513.5,1
20180501|2018-04-09 00:30,9,513.25,513.25,513,513,25
20180501|2018-04-09 01:00,9,513.25,513.25,512.75,513.25,18
20180501|2018-04-09 01:30,9,513,513,511.75,512.75,263
20180501|2018-04-09 02:00,9,512.75,512.75,512,512.5,162
20180501|2018-04-09 02:30,9,512.5,513,512.25,513,20
20180501|2018-04-09 03:00,9,512.5,512.5,512,512.5,59
20180501|2018-04-09 03:30,9,512,512,511.25,511.5,227
20180501|2018-04-09 04:00,9,511.5,511.75,511.5,511.75,29
20180501|2018-04-09 04:30,9,511.5,512,511,512,183
20180501|2018-04-09 05:00,9,512,512,511.5,512,178
20180501|2018-04-09 05:30,9,511.75,512,511.75,511.75,66
20180501|2018-04-09 06:00,9,512,513.25,511.5,513.25,286
20180501|2018-04-09 06:30,9,513.25,513.5,512.5,513,94
20180501|2018-04-09 07:00,9,513.5,513.75,512.75,513.5,174
20180501|2018-04-09 07:30,9,513.25,514.5,512.75,514,229
20180501|2018-04-09 08:30,9,513.5,517,511,514.75,3539
20180501|2018-04-09 09:00,9,514.5,518.25,514.5,518.25,1092
20180501|2018-04-09 09:30,9,518.25,520.25,517.75,519,1101
20180501|2018-04-09 10:00,9,519.25,523,519,522.75,939
20180501|2018-04-09 10:30,9,522.75,523,520.75,521.75,515
20180501|2018-04-09 11:00,9,522,525,521.75,524.5,725
20180501|2018-04-09 11:30,9,524.25,528,524.25,527.75,1564
20180501|2018-04-09 12:00,9,528,528.75,524.75,525.25,1369
20180501|2018-04-09 12:30,9,525,526,522,523,1242
20180501|2018-04-09 13:00,9,522.75,524,520,522.25,2359
20180501|2018-04-09 19:00,10,522.5,525.25,522,523.75,590
20180501|2018-04-09 19:30,10,524,524.25,523,523.25,356
20180501|2018-04-09 20:00,10,522.75,523.5,522.5,523,99
20180501|2018-04-09 20:30,10,522.75,523.75,522.75,523.5,29
20180501|2018-04-09 21:00,10,523.75,524,522.5,522.5,55
20180501|2018-04-09 21:30,10,522.75,522.75,522.25,522.25,10
20180501|2018-04-09 22:00,10,522,522,520.5,521,94
20180501|2018-04-09 22:30,10,520.75,520.75,519.5,519.5,86
20180501|2018-04-09 23:00,10,519.25,519.75,519.25,519.25,17
20180501|2018-04-09 23:30,10,519.25,519.25,518,518.5,145
20180501|2018-04-10 00:00,10,517.75,518.5,517.75,518,97
20180501|2018-04-10 00:30,10,518.5,519,518.5,519,14
20180501|2018-04-10 01:00,10,519.25,519.75,519,519.25,88
20180501|2018-04-10 01:30,10,519,519,517.75,517.75,97
20180501|2018-04-10 02:00,10,517.75,519.25,517.75,519,87
20180501|2018-04-10 02:30,10,519,519,517,517.5,79
20180501|2018-04-10 03:00,10,517.25,517.25,513.75,514.25,414
20180501|2018-04-10 03:30,10,514.25,516.75,514.25,516,201
20180501|2018-04-10 04:00,10,516,518,515.75,518,47
20180501|2018-04-10 04:30,10,517.75,517.75,514.75,514.75,127
20180501|2018-04-10 05:00,10,514.75,516,514.75,516,7
20180501|2018-04-10 05:30,10,515.75,517.25,515.75,517.25,56
20180501|2018-04-10 06:00,10,517.25,517.5,517,517.25,31
20180501|2018-04-10 06:30,10,517.5,517.75,517,517.25,207
20180501|2018-04-10 07:00,10,517.25,517.75,516,517,156
20180501|2018-04-10 07:30,10,517,517.75,516,517.5,247
20180501|2018-04-10 08:30,10,516.5,521,516.5,520.5,2188
20180501|2018-04-10 09:00,10,520.5,524.25,520.25,523.25,1708
20180501|2018-04-10 09:30,10,523.25,524,522,522.5,854
20180501|2018-04-10 10:00,10,522.5,522.5,520,520,1267
20180501|2018-04-10 10:30,10,520,521,513.75,514.75,1553
20180501|2018-04-10 11:00,10,515.5,520.5,513.75,519,2062
20180501|2018-04-10 11:30,10,519,522.25,518.25,520.5,1348
20180501|2018-04-10 12:00,10,520.5,523.75,520,523.75,809
20180501|2018-04-10 12:30,10,523.75,525,522.75,524.75,1310
20180501|2018-04-10 13:00,10,524.75,525,518.75,520.75,2432
20180501|2018-04-10 19:00,11,521.5,522.75,519.25,521.25,281
20180501|2018-04-10 19:30,11,521.5,521.5,520.25,521,219
20180501|2018-04-10 20:00,11,520.75,521,520.25,520.25,80
20180501|2018-04-10 20:30,11,520.5,520.5,520,520,13
20180501|2018-04-10 21:30,11,520,520,520,520,15
20180501|2018-04-10 22:00,11,520,520.5,520,520.5,5
20180501|2018-04-10 22:30,11,520,520,520,520,1
20180501|2018-04-10 23:00,11,519.75,519.75,518.25,518.75,44
20180501|2018-04-10 23:30,11,518.75,520,518.75,519.5,45
20180501|2018-04-11 00:00,11,519.5,519.5,519.5,519.5,5
20180501|2018-04-11 00:30,11,519.5,520.5,519.5,520.25,136
20180501|2018-04-11 01:00,11,520.5,520.5,520.25,520.25,25
20180501|2018-04-11 01:30,11,520.75,520.75,520,520.5,42
20180501|2018-04-11 02:00,11,520.75,521.75,520.5,521,57
20180501|2018-04-11 02:30,11,521.75,522.5,521.25,521.5,128
20180501|2018-04-11 03:00,11,522,522,520.75,520.75,8
20180501|2018-04-11 03:30,11,520.75,520.75,517.5,517.5,69
20180501|2018-04-11 04:00,11,517.25,518.75,516.75,518.25,117
20180501|2018-04-11 04:30,11,518,518,516.75,516.75,42
20180501|2018-04-11 05:00,11,517,518.5,516.75,518.25,193
20180501|2018-04-11 05:30,11,518,518.5,517,518.5,218
20180501|2018-04-11 06:00,11,518,518,516.5,516.5,128
20180501|2018-04-11 06:30,11,517,518.5,516.25,516.25,211
20180501|2018-04-11 07:00,11,516.25,516.25,515.75,516.25,180
20180501|2018-04-11 07:30,11,516.25,516.25,514,514.75,244
20180501|2018-04-11 08:30,11,514.5,516.5,509.25,509.75,3289
20180501|2018-04-11 09:00,11,509.75,515.75,509.5,514.5,954
20180501|2018-04-11 09:30,11,514.5,516.75,514.5,516.75,854
20180501|2018-04-11 10:00,11,516.75,518,515.5,516,824
20180501|2018-04-11 10:30,11,516,517.5,515.25,516.75,950
20180501|2018-04-11 11:00,11,516.75,519,516.75,517.25,1060
20180501|2018-04-11 11:30,11,517.25,518.75,517,518.5,651
20180501|2018-04-11 12:00,11,518.5,518.75,517.5,518,590
20180501|2018-04-11 12:30,11,518,518.5,516.25,517.25,695
20180501|2018-04-11 13:00,11,517.25,518,514.25,514.5,2258
20180501|2018-04-11 19:00,12,512.75,514.25,510,510.25,233
20180501|2018-04-11 19:30,12,510.25,510.5,510.25,510.25,10
20180501|2018-04-11 20:00,12,510.5,511.25,510,511,20
20180501|2018-04-11 20:30,12,510.25,511,510.25,511,57
20180501|2018-04-11 21:00,12,511.75,511.75,511.5,511.5,2
20180501|2018-04-11 22:30,12,511.5,511.5,511.5,511.5,7
20180501|2018-04-11 23:00,12,511.75,511.75,511.75,511.75,1
20180501|2018-04-11 23:30,12,511,511,511,511,10
20180501|2018-04-12 00:00,12,511.5,511.5,511.5,511.5,1
20180501|2018-04-12 00:30,12,511.25,511.5,511.25,511.5,11
20180501|2018-04-12 01:00,12,511.75,512,511.75,512,8
20180501|2018-04-12 01:30,12,512,512,511.25,511.25,6
20180501|2018-04-12 02:00,12,510.5,510.75,508,508.25,380
20180501|2018-04-12 02:30,12,508,508.25,505.25,506.25,344
20180501|2018-04-12 03:00,12,506,506,504.25,505,253
20180501|2018-04-12 03:30,12,504.75,505,504.5,504.5,112
20180501|2018-04-12 04:00,12,504.25,505,503.5,504.5,233
20180501|2018-04-12 04:30,12,504.5,504.75,504,504.75,165
20180501|2018-04-12 05:00,12,504.75,505.75,504.75,505.75,102
20180501|2018-04-12 05:30,12,505.5,505.75,504.75,505.5,107
20180501|2018-04-12 06:00,12,505.5,505.75,503.75,504.25,204
20180501|2018-04-12 06:30,12,504.5,504.75,504.5,504.75,5
20180501|2018-04-12 07:00,12,504.5,505.75,504.5,504.5,165
20180501|2018-04-12 07:30,12,504.5,504.75,503,503,319
20180501|2018-04-12 08:30,12,503.25,508.75,503.25,507,2813
20180501|2018-04-12 09:00,12,507,507.5,503.75,504,782
20180501|2018-04-12 09:30,12,504,505.5,501.25,505.5,1586
20180501|2018-04-12 10:00,12,505.25,507,504.75,506.25,898
20180501|2018-04-12 10:30,12,506.25,507,504.25,505.5,626
20180501|2018-04-12 11:00,12,505.5,506,504,504,445
20180501|2018-04-12 11:30,12,504,505.25,503.75,505.25,461
20180501|2018-04-12 12:00,12,505.25,505.75,504.25,504.25,450
20180501|2018-04-12 12:30,12,504.25,506,504.25,505.25,942
20180501|2018-04-12 13:00,12,505.5,508.5,505.5,507,1689
20180501|2018-04-12 19:00,13,507,507,504.75,504.75,86
20180501|2018-04-12 19:30,13,504.75,505.25,504.25,505.25,19
20180501|2018-04-12 20:30,13,504.75,504.75,504.5,504.5,7
20180501|2018-04-12 21:00,13,505.25,505.25,505.25,505.25,2
20180501|2018-04-12 21:30,13,505.75,505.75,505.75,505.75,1
20180501|2018-04-12 22:00,13,505.5,505.5,505,505,14
20180501|2018-04-12 22:30,13,505,505,505,505,4
20180501|2018-04-12 23:00,13,505.75,505.75,504.75,504.75,49
20180501|2018-04-12 23:30,13,504.25,504.25,502.75,503,160
20180501|2018-04-13 00:00,13,503,503,503,503,1
20180501|2018-04-13 00:30,13,502.5,502.75,501.75,502,101
20180501|2018-04-13 01:00,13,502.5,502.5,502.25,502.5,14
20180501|2018-04-13 01:30,13,502.5,502.5,498.75,499,249
20180501|2018-04-13 02:00,13,499.25,499.5,497.75,497.75,158
20180501|2018-04-13 02:30,13,497.5,499.75,497.25,499.75,34
20180501|2018-04-13 03:00,13,499,499.75,498.5,499.5,26
20180501|2018-04-13 03:30,13,499.5,500.25,499.5,500,118
20180501|2018-04-13 04:00,13,500,500,499.5,499.5,25
20180501|2018-04-13 04:30,13,499,499.75,499,499.75,11
20180501|2018-04-13 05:00,13,499.5,499.5,499.25,499.5,23
20180501|2018-04-13 05:30,13,499.5,499.5,499.25,499.25,105
20180501|2018-04-13 06:00,13,499.25,499.25,499.25,499.25,4
20180501|2018-04-13 06:30,13,499.5,500,499.5,500,13
20180501|2018-04-13 07:00,13,500,500.75,500,500.75,19
20180501|2018-04-13 07:30,13,501,501,500,500,26
20180501|2018-04-13 08:30,13,499.75,501,497.25,497.75,2054
20180501|2018-04-13 09:00,13,497.75,499.75,495.75,499.5,1701
20180501|2018-04-13 09:30,13,499.75,500.5,498.25,498.25,677
20180501|2018-04-13 10:00,13,498.25,498.25,494.75,494.75,552
20180501|2018-04-13 10:30,13,494.75,495.75,492.5,494.75,1283
20180501|2018-04-13 11:00,13,494.75,494.75,490.75,491.75,741
20180501|2018-04-13 11:30,13,491.5,492.5,491.5,492.25,366
20180501|2018-04-13 12:00,13,492.5,494.25,491.25,494,468
20180501|2018-04-13 12:30,13,494.25,494.75,492.5,493.5,368
20180501|2018-04-13 13:00,13,493.5,496.5,493.5,495,1423
20180501|2018-04-15 19:00,16,490,490,485,487.5,802
20180501|2018-04-15 19:30,16,487.25,487.5,487,487.25,40
20180501|2018-04-15 20:00,16,487.5,487.5,487.25,487.25,17
20180501|2018-04-15 20:30,16,487.25,487.5,487.25,487.5,8
20180501|2018-04-15 21:00,16,487.5,488.25,487.5,487.5,99
20180501|2018-04-15 21:30,16,487.25,487.5,487.25,487.25,28
20180501|2018-04-15 22:00,16,487.5,487.5,486.5,486.5,19
20180501|2018-04-15 22:30,16,487,487.25,487,487.25,7
20180501|2018-04-15 23:30,16,487.25,487.75,487.25,487.75,18
20180501|2018-04-16 00:30,16,488.25,489,488.25,489,22
20180501|2018-04-16 01:00,16,489,489.25,489,489,18
20180501|2018-04-16 01:30,16,488.75,488.75,488.5,488.5,25
20180501|2018-04-16 02:00,16,488.25,488.25,488.25,488.25,10
20180501|2018-04-16 02:30,16,488.25,488.5,488,488,11
20180501|2018-04-16 03:00,16,488,488,486,486.25,262
20180501|2018-04-16 03:30,16,486.75,487,486,486.25,153
20180501|2018-04-16 04:00,16,486.25,486.25,485.75,485.75,14
20180501|2018-04-16 04:30,16,485.75,485.75,485.5,485.5,3
20180501|2018-04-16 05:00,16,486,486,485.5,486,18
20180501|2018-04-16 05:30,16,486.25,486.25,486,486.25,6
20180501|2018-04-16 06:00,16,486,486,485.25,485.25,46
20180501|2018-04-16 06:30,16,485.25,485.5,485.25,485.5,42
20180501|2018-04-16 07:00,16,485.5,485.5,485,485.25,149
20180501|2018-04-16 07:30,16,485,485.25,485,485.25,68
20180501|2018-04-16 08:30,16,485.5,486,478.75,479,3014
20180501|2018-04-16 09:00,16,479.25,480.75,478.25,478.75,946
20180501|2018-04-16 09:30,16,478.75,480.25,477.75,480.25,691
20180501|2018-04-16 10:00,16,480.5,482.5,480,482.5,502
20180501|2018-04-16 10:30,16,482.5,482.75,481,482.25,434
20180501|2018-04-16 11:00,16,482.25,482.5,480,480.25,475
20180501|2018-04-16 11:30,16,480.5,481,479.5,480.5,304
20180501|2018-04-16 12:00,16,480.5,480.75,479.5,480.25,187
20180501|2018-04-16 12:30,16,480.25,480.25,478.25,479,576
20180501|2018-04-16 13:00,16,478.75,479.25,477.25,479,2092
20180501|2018-04-16 19:00,17,479,480.75,478.5,480.75,141
20180501|2018-04-16 19:30,17,480.75,481,479.5,479.5,136
20180501|2018-04-16 20:00,17,480,480,479.75,479.75,4
20180501|2018-04-16 20:30,17,479.5,480,479.25,480,26
20180501|2018-04-16 21:00,17,479.75,480,479.75,480,4
20180501|2018-04-16 22:00,17,479.25,479.25,479.25,479.25,1
20180501|2018-04-16 22:30,17,479.25,479.25,479.25,479.25,1
20180501|2018-04-16 23:30,17,480,480,479.75,479.75,51
20180501|2018-04-17 00:00,17,479.5,479.5,479.5,479.5,1
20180501|2018-04-17 00:30,17,480,480,480,480,4
20180501|2018-04-17 01:00,17,480,480.5,480,480.5,49
20180501|2018-04-17 01:30,17,480.75,482,479.75,481.75,42
20180501|2018-04-17 02:00,17,481.75,482,480.75,480.75,186
20180501|2018-04-17 02:30,17,481.25,481.25,481.25,481.25,8
20180501|2018-04-17 03:00,17,481.5,481.75,481.25,481.25,49
20180501|2018-04-17 03:30,17,481.25,485.5,481.25,483.75,372
20180501|2018-04-17 04:00,17,484,484,483,483,39
20180501|2018-04-17 04:30,17,483,483.5,483,483.25,33
20180501|2018-04-17 05:00,17,483,483,482.75,482.75,16
20180501|2018-04-17 05:30,17,482.75,482.75,482.75,482.75,14
20180501|2018-04-17 06:00,17,482.5,482.5,482.5,482.5,20
20180501|2018-04-17 06:30,17,482.5,483.75,482.5,483.5,53
20180501|2018-04-17 07:00,17,483.25,484,483,483.5,110
20180501|2018-04-17 07:30,17,483.25,483.25,482.25,482.5,20
20180501|2018-04-17 08:30,17,484,486.25,481.5,483.75,1017
20180501|2018-04-17 09:00,17,483.5,483.5,480,480.5,397
20180501|2018-04-17 09:30,17,481,482.5,480.25,480.5,347
20180501|2018-04-17 10:00,17,480.5,482.5,479.25,482,298
20180501|2018-04-17 10:30,17,482,483,480.75,481,166
20180501|2018-04-17 11:00,17,481,481,478,478,479
20180501|2018-04-17 11:30,17,477.75,478.75,476,477.5,472
20180501|2018-04-17 12:00,17,477.5,478.5,477.25,478.5,296
20180501|2018-04-17 12:30,17,478.5,479.25,478.25,478.5,162
20180501|2018-04-17 13:00,17,478.75,481,478.75,480.75,824
20180501|2018-04-17 19:00,18,480.5,481,479.25,480.25,101
20180501|2018-04-17 19:30,18,480.5,481.75,480.5,481.5,112
20180501|2018-04-17 20:00,18,482,482.75,482,482.75,7
20180501|2018-04-17 20:30,18,482,482,481.5,481.5,7
20180501|2018-04-17 21:00,18,481.5,481.5,481.5,481.5,11
20180501|2018-04-17 21:30,18,481.5,481.5,481.5,481.5,83
20180501|2018-04-17 22:00,18,481.25,482,481.25,482,88
20180501|2018-04-17 22:30,18,482.5,482.5,482.5,482.5,10
20180501|2018-04-17 23:00,18,483,483,483,483,32
20180501|2018-04-18 00:30,18,483,483.5,483,483.5,11
20180501|2018-04-18 01:00,18,483.75,483.75,483.75,483.75,6
20180501|2018-04-18 01:30,18,483,483,482.75,482.75,2
20180501|2018-04-18 02:00,18,482.75,484.25,482.75,484.25,96
20180501|2018-04-18 03:00,18,482.75,483.75,482.75,483.5,88
20180501|2018-04-18 03:30,18,484.5,484.75,484.5,484.75,25
20180501|2018-04-18 04:00,18,484.25,484.25,484.25,484.25,2
20180501|2018-04-18 04:30,18,484.25,484.25,484.25,484.25,27
20180501|2018-04-18 05:00,18,484.25,484.75,484,484.75,46
20180501|2018-04-18 05:30,18,484.5,485,484.5,485,71
20180501|2018-04-18 06:00,18,485,487.75,485,487.75,313
20180501|2018-04-18 06:30,18,488,488.25,487.25,487.75,33
20180501|2018-04-18 07:00,18,488,489.25,487.5,487.5,150
20180501|2018-04-18 07:30,18,488.25,488.75,487.75,488,57
20180501|2018-04-18 08:30,18,488,489.75,487.25,488.5,925
20180501|2018-04-18 09:00,18,488.75,491.25,488.25,488.25,555
20180501|2018-04-18 09:30,18,488,488.5,485,486.75,543
20180501|2018-04-18 10:00,18,486.5,486.75,484.25,484.25,347
20180501|2018-04-18 10:30,18,484.25,485,483.25,485,462
20180501|2018-04-18 11:00,18,484.75,486.25,483.75,486.25,258
20180501|2018-04-18 11:30,18,486,488,486,487,252
20180501|2018-04-18 12:00,18,487,488.75,487,488.25,247
20180501|2018-04-18 12:30,18,488.25,488.75,487.5,487.75,532
20180501|2018-04-18 13:00,18,488,489.5,488,488.75,1367
20180501|2018-04-18 19:00,19,492,493.25,491.25,493,76
20180501|2018-04-18 19:30,19,494,495.25,494,494.75,129
20180501|2018-04-18 20:00,19,494.25,494.25,493.5,493.5,14
20180501|2018-04-18 20:30,19,493.5,493.5,493.5,493.5,3
20180501|2018-04-18 21:30,19,494.25,494.25,494.25,494.25,21
20180501|2018-04-18 22:00,19,494.25,494.25,494,494.25,32
20180501|2018-04-18 23:30,19,494.25,494.25,494.25,494.25,2
20180501|2018-04-19 00:30,19,494.25,495,493.75,493.75,85
20180501|2018-04-19 01:00,19,493.25,493.75,493,493,68
20180501|2018-04-19 01:30,19,493,493,492.75,492.75,19
20180501|2018-04-19 02:00,19,493.5,493.5,493.5,493.5,5
20180501|2018-04-19 02:30,19,493.75,494,493.75,493.75,4
20180501|2018-04-19 03:00,19,494,494,493.75,494,5
20180501|2018-04-19 03:30,19,494.25,494.25,494.25,494.25,5
20180501|2018-04-19 04:00,19,494,494.25,493.5,493.5,17
20180501|2018-04-19 04:30,19,494,494.25,494,494,102
20180501|2018-04-19 05:00,19,494,494,494,494,2
20180501|2018-04-19 06:00,19,493.5,493.5,493.25,493.5,7
20180501|2018-04-19 06:30,19,494,494,494,494,6
20180501|2018-04-19 07:00,19,493.75,494.25,493.75,494.25,12
20180501|2018-04-19 07:30,19,494,494,493.5,494,37
20180501|2018-04-19 08:30,19,494,495.5,490.75,493.5,1038
20180501|2018-04-19 09:00,19,493.5,496.75,493.25,495.25,908
20180501|2018-04-19 09:30,19,495.25,495.75,494.25,495.25,321
20180501|2018-04-19 10:00,19,495.25,495.25,494.25,495,293
20180501|2018-04-19 10:30,19,495,495,490.5,490.5,352
20180501|2018-04-19 11:00,19,490.75,492.25,489.5,491.75,432
20180501|2018-04-19 11:30,19,491.5,493.25,490.75,493,184
20180501|2018-04-19 12:00,19,493.25,495,492.25,495,245
20180501|2018-04-19 12:30,19,494.75,496,494.75,496,269
20180501|2018-04-19 13:00,19,496,496.25,494.75,495.25,502
20180501|2018-04-19 19:00,20,494.25,495.5,494.25,495,64
20180501|2018-04-19 19:30,20,494.5,494.5,493,493,5
20180501|2018-04-19 20:00,20,492.25,492.25,491.5,491.5,3
20180501|2018-04-19 20:30,20,492,492,490.75,490.75,5
20180501|2018-04-19 21:00,20,491,491,490.75,490.75,12
20180501|2018-04-19 21:30,20,491.75,492,491.5,492,4
20180501|2018-04-19 22:00,20,492.5,492.5,491.75,491.75,5
20180501|2018-04-20 00:00,20,491,491,490.5,490.5,5
20180501|2018-04-20 00:30,20,490,490,490,490,1
20180501|2018-04-20 01:00,20,490,490,490,490,1
20180501|2018-04-20 01:30,20,490,490.5,490,490.5,10
20180501|2018-04-20 02:00,20,490.75,490.75,490.25,490.25,3
20180501|2018-04-20 02:30,20,490.5,490.5,490.5,490.5,1
20180501|2018-04-20 03:30,20,488,488,484.75,486.25,50
20180501|2018-04-20 04:00,20,486,486.25,485.25,485.25,32
20180501|2018-04-20 04:30,20,485.75,485.75,485.25,485.75,19
20180501|2018-04-20 05:00,20,486,486,486,486,3
20180501|2018-04-20 05:30,20,485.25,485.5,485.25,485.5,10
20180501|2018-04-20 06:30,20,486.25,487,486.25,487,12
20180501|2018-04-20 07:00,20,487,488,486.5,487.75,74
20180501|2018-04-20 07:30,20,488.5,488.5,487.25,487.25,110
20180501|2018-04-20 08:30,20,487.5,488.75,486.5,486.75,1037
20180501|2018-04-20 09:00,20,486.75,487,484.75,485.75,574
20180501|2018-04-20 09:30,20,485.25,486,484.5,485.75,676
20180501|2018-04-20 10:00,20,485.75,487,485.25,485.5,279
20180501|2018-04-20 10:30,20,485.5,486.75,483.75,486.75,349
20180501|2018-04-20 11:00,20,486.5,488.25,485.75,486,375
20180501|2018-04-20 11:30,20,486.25,486.25,484.75,485,144
20180501|2018-04-20 12:00,20,485,485.25,484.25,485,239
20180501|2018-04-20 12:30,20,485,485.25,484.75,484.75,181
20180501|2018-04-20 13:00,20,485,485.25,481.5,482.5,954
20180501|2018-04-22 19:00,23,482.75,484,480,484,188
20180501|2018-04-22 19:30,23,483.75,488,483.75,487.5,30
20180501|2018-04-22 20:00,23,489,489,488,488,5
20180501|2018-04-22 20:30,23,489,489,488.5,488.5,2
20180501|2018-04-22 21:00,23,488.25,488.5,488.25,488.5,2
20180501|2018-04-22 21:30,23,487.5,487.5,487.5,487.5,9
20180501|2018-04-22 22:30,23,489.75,489.75,489.75,489.75,2
20180501|2018-04-22 23:30,23,488.75,488.75,488.5,488.5,2
20180501|2018-04-23 00:00,23,489.25,489.75,489.25,489.25,12
20180501|2018-04-23 00:30,23,489,489,489,489,1
20180501|2018-04-23 01:00,23,488.5,488.5,487.75,487.75,8
20180501|2018-04-23 01:30,23,487.5,487.5,486,486,23
20180501|2018-04-23 02:00,23,485.75,485.75,484.75,484.75,5
20180501|2018-04-23 02:30,23,485.25,486.25,485.25,486,6
20180501|2018-04-23 03:00,23,485.5,487,485.25,487,25
20180501|2018-04-23 03:30,23,486.75,487.25,486.75,487.25,8
20180501|2018-04-23 04:00,23,487,487,486.5,486.5,9
20180501|2018-04-23 04:30,23,486.5,487,486.5,487,20
20180501|2018-04-23 05:00,23,487,487.5,486.75,487.5,33
20180501|2018-04-23 05:30,23,487.25,487.25,486.75,486.75,21
20180501|2018-04-23 06:00,23,486.75,486.75,486.75,486.75,15
20180501|2018-04-23 06:30,23,486.5,486.5,486,486,4
20180501|2018-04-23 07:00,23,486.5,486.75,486.25,486.5,8
20180501|2018-04-23 07:30,23,486.75,487.5,486.75,487.25,21
20180501|2018-04-23 08:30,23,487.5,488,482.25,484.25,344
20180501|2018-04-23 09:00,23,484,484.25,482.75,483.5,188
20180501|2018-04-23 09:30,23,483,489,482.5,488.75,238
20180501|2018-04-23 10:00,23,488.75,489.25,486.25,486.25,205
20180501|2018-04-23 10:30,23,485.75,488.75,485.5,488.75,114
20180501|2018-04-23 11:00,23,488.75,489,486.5,487.25,154
20180501|2018-04-23 11:30,23,486.5,486.5,483.5,483.75,147
20180501|2018-04-23 12:00,23,484,485.75,483.25,485,98
20180501|2018-04-23 12:30,23,485.5,486.5,485.25,485.25,73
20180501|2018-04-23 13:00,23,485,485,482.75,483.5,637
20180501|2018-04-23 19:00,24,483,483,482,482,45
20180501|2018-04-23 19:30,24,482.5,483.5,482.5,483.5,3
20180501|2018-04-23 20:00,24,483.25,483.25,483.25,483.25,2
20180501|2018-04-23 20:30,24,483,483,483,483,3
20180501|2018-04-23 21:30,24,483.5,483.5,483.5,483.5,8
20180501|2018-04-23 23:30,24,483.5,483.5,483.5,483.5,1
20180501|2018-04-24 00:00,24,483.5,483.5,483.5,483.5,1
20180501|2018-04-24 00:30,24,483.25,483.25,482.75,482.75,3
20180501|2018-04-24 01:00,24,482.5,482.5,482.5,482.5,27
20180501|2018-04-24 01:30,24,482.5,482.5,481.75,481.75,4
20180501|2018-04-24 02:00,24,480,480,479.5,479.5,17
20180501|2018-04-24 02:30,24,479.25,479.25,479,479,4
20180501|2018-04-24 03:00,24,479,479,478.75,478.75,27
20180501|2018-04-24 03:30,24,479,479.5,479,479.5,10
20180501|2018-04-24 04:00,24,479,479,479,479,1
20180501|2018-04-24 04:30,24,478.25,478.5,478.25,478.5,17
20180501|2018-04-24 05:00,24,478.5,478.5,478.5,478.5,5
20180501|2018-04-24 05:30,24,478.25,478.25,478.25,478.25,4
20180501|2018-04-24 06:00,24,478.5,478.75,478.5,478.75,7
20180501|2018-04-24 06:30,24,478.5,479.25,478.25,478.5,20
20180501|2018-04-24 07:00,24,478.25,478.75,478,478.75,78
20180501|2018-04-24 07:30,24,478.75,479.5,478.5,479,43
20180501|2018-04-24 08:30,24,479.5,480.5,477.25,479.25,598
20180501|2018-04-24 09:00,24,479.25,480,477.75,478.25,440
20180501|2018-04-24 09:30,24,478.25,480.25,478,480,431
20180501|2018-04-24 10:00,24,480,480.75,479,480.75,288
20180501|2018-04-24 10:30,24,480.25,481,478.75,481,261
20180501|2018-04-24 11:00,24,481,485.75,481,484,167
20180501|2018-04-24 11:30,24,484,486.5,483.25,486.5,189
20180501|2018-04-24 12:00,24,486.75,488.75,485.5,488,214
20180501|2018-04-24 12:30,24,488.5,491.75,488.5,490.75,447
20180501|2018-04-24 13:00,24,490.75,494,490.5,493,301
20180501|2018-04-24 19:00,25,493,494.5,493,494.5,8
20180501|2018-04-24 19:30,25,493.5,494,493,494,18
20180501|2018-04-24 20:00,25,494,494,494,494,5
20180501|2018-04-24 21:30,25,494.25,494.25,494.25,494.25,3
20180501|2018-04-24 22:00,25,494,494,494,494,2
20180501|2018-04-24 23:00,25,494.25,494.5,494.25,494.5,3
20180501|2018-04-25 00:00,25,493.25,493.25,493.25,493.25,1
20180501|2018-04-25 01:30,25,493.5,493.5,493.5,493.5,1
20180501|2018-04-25 02:30,25,493.25,493.5,493,493.5,16
20180501|2018-04-25 03:00,25,494.75,495.75,494.75,495.75,14
20180501|2018-04-25 04:00,25,496.75,498,496.75,498,29
20180501|2018-04-25 04:30,25,498.5,498.5,497.75,497.75,36
20180501|2018-04-25 05:00,25,494.75,494.75,494.75,494.75,7
20180501|2018-04-25 06:00,25,495.5,495.5,495.5,495.5,1
20180501|2018-04-25 06:30,25,494.5,494.5,494.5,494.5,2
20180501|2018-04-25 07:00,25,493.75,494,493.75,494,2
20180501|2018-04-25 07:30,25,494,495.5,494,495.5,206
20180501|2018-04-25 08:30,25,495.75,498,494.25,496.25,574
20180501|2018-04-25 09:00,25,496.5,499.5,496.25,499,348
20180501|2018-04-25 09:30,25,498.75,504,498.5,501,428
20180501|2018-04-25 10:00,25,501.5,504,501,503.5,344
20180501|2018-04-25 10:30,25,503.75,505,500.75,500.75,470
20180501|2018-04-25 11:00,25,501.5,504.25,500.75,504,111
20180501|2018-04-25 11:30,25,503.5,505.25,503.5,504,226
20180501|2018-04-25 12:00,25,504.25,505.75,504.25,504.75,198
20180501|2018-04-25 12:30,25,505,508.5,505,508.5,325
20180501|2018-04-25 13:00,25,508.5,509.25,505.75,506,502
20180501|2018-04-25 19:00,26,507.25,509.5,506.75,509.5,107
20180501|2018-04-25 19:30,26,509.25,510,509,510,20
20180501|2018-04-25 20:00,26,510.5,511,509.5,509.5,7
20180501|2018-04-25 20:30,26,510.25,510.5,510.25,510.5,3
20180501|2018-04-25 21:30,26,511,511,511,511,1
20180501|2018-04-25 22:00,26,511.5,511.5,511.5,511.5,1
20180501|2018-04-25 23:30,26,510.25,510.25,509.25,509.5,10
20180501|2018-04-26 00:00,26,509.25,509.25,509.25,509.25,1
20180501|2018-04-26 00:30,26,508.25,508.25,508.25,508.25,1
20180501|2018-04-26 01:00,26,508,508,506.5,506.5,4
20180501|2018-04-26 01:30,26,506,506,503,503,12
20180501|2018-04-26 02:00,26,502.25,502.25,498.75,498.75,23
20180501|2018-04-26 03:00,26,501.75,502.5,501.75,502.5,3
20180501|2018-04-26 04:00,26,502,502.75,502,502.5,4
20180501|2018-04-26 04:30,26,502.75,502.75,502.5,502.5,2
20180501|2018-04-26 05:00,26,502.5,502.5,502.5,502.5,2
20180501|2018-04-26 06:00,26,503.5,504.75,503.5,503.75,14
20180501|2018-04-26 06:30,26,503.75,503.75,503,503,17
20180501|2018-04-26 07:00,26,503,503.75,502,503.75,8
20180501|2018-04-26 08:30,26,503.5,504.25,497.75,499.25,342
20180501|2018-04-26 09:00,26,498.25,498.75,493.5,497.5,426
20180501|2018-04-26 09:30,26,497.75,499,497.5,497.5,85
20180501|2018-04-26 10:00,26,497.5,501.25,497.25,499.5,120
20180501|2018-04-26 10:30,26,500,501.5,499.5,500,58
20180501|2018-04-26 11:00,26,500,501.5,500,501.25,121
20180501|2018-04-26 11:30,26,501.25,502,499.25,500,110
20180501|2018-04-26 12:00,26,499.25,502.5,499.25,502.25,43
20180501|2018-04-26 12:30,26,502.25,503.75,502,503.75,139
20180501|2018-04-26 13:00,26,503.5,503.5,501.25,501.75,108
20180501|2018-04-26 19:00,27,502,506.25,502,505.75,54
20180501|2018-04-26 19:30,27,505.75,505.75,505.75,505.75,15
20180501|2018-04-26 20:00,27,505.75,505.75,505.5,505.5,2
20180501|2018-04-26 21:00,27,505.5,505.5,505.5,505.5,1
20180501|2018-04-26 21:30,27,506.25,506.25,506.25,506.25,1
20180501|2018-04-26 22:00,27,506,506,505.75,505.75,3
20180501|2018-04-26 22:30,27,506,506,506,506,4
20180501|2018-04-26 23:00,27,506.25,506.25,506.25,506.25,12
20180501|2018-04-26 23:30,27,506.25,507.25,506.25,507.25,15
20180501|2018-04-27 00:00,27,507,507,506.75,506.75,4
20180501|2018-04-27 01:00,27,507,507.25,507,507,12
20180501|2018-04-27 01:30,27,507.25,508,507.25,508,4
20180501|2018-04-27 02:00,27,507.75,507.75,507,507,5
20180501|2018-04-27 02:30,27,506.75,507,506,506.25,21
20180501|2018-04-27 03:00,27,506,506,506,506,3
20180501|2018-04-27 03:30,27,505.75,505.75,504.75,504.75,2
20180501|2018-04-27 04:00,27,503.75,503.75,503.25,503.25,2
20180501|2018-04-27 05:00,27,503,503,503,503,2
20180501|2018-04-27 05:30,27,503,504,503,504,2
20180501|2018-04-27 06:00,27,505,505.25,505,505.25,4
20180501|2018-04-27 07:00,27,505.5,506,505.5,505.75,26
20180501|2018-04-27 07:30,27,506,506,501.75,501.75,16
20180501|2018-04-27 08:30,27,501.5,505.5,500,504,236
20180501|2018-04-27 09:00,27,505,505.5,503.75,505,120
20180501|2018-04-27 09:30,27,504.75,505.75,504.5,505.25,57
20180501|2018-04-27 10:00,27,505,509,505,508.5,78
20180501|2018-04-27 10:30,27,508.5,509.25,506.75,506.75,130
20180501|2018-04-27 11:00,27,506.5,506.75,504.75,505,84
20180501|2018-04-27 11:30,27,505.25,506.5,504.25,505,157
20180501|2018-04-27 12:00,27,505.25,507,505.25,506,78
20180501|2018-04-27 12:30,27,505.75,511.25,505,511.25,102
20180501|2018-04-27 13:00,27,511.25,513.25,510,513.25,71
20180501|2018-04-29 19:00,30,513.75,516.25,513.75,516.25,6
20180501|2018-04-30 02:30,30,512.25,512.25,512,512,24
20180501|2018-04-30 05:00,30,515.5,515.5,515.25,515.25,3
20180501|2018-04-30 06:00,30,515.5,515.5,515.5,515.5,8
20180501|2018-04-30 07:30,30,516.25,516.75,516.25,516.75,10
20180501|2018-04-30 08:30,30,517,519,514,517,22
20180501|2018-04-30 09:00,30,518.5,521.25,518.5,521,30
20180501|2018-04-30 09:30,30,522.5,523.5,520,520.25,9
20180501|2018-04-30 10:00,30,520,520,520,520,2
20180501|2018-04-30 11:00,30,522,522.25,521.25,521.25,6
20180501|2018-04-30 11:30,30,518,518,518,518,2
20180501|2018-04-30 12:00,30,514,515,514,515,7
20180501|2018-04-30 12:30,30,515.5,517.75,515.5,517.75,9
20180501|2018-04-30 13:00,30,516,516,516,516,3
20180501|2018-04-30 19:00,1,520,520,520,520,1
20180501|2018-05-01 06:30,1,513,513,513,513,1
20180501|2018-05-01 08:30,1,514.25,518.5,514.25,518.5,29
20180501|2018-05-01 11:00,1,529,529,529,529,1
20180501|2018-05-02 08:30,2,535,535,531.25,531.25,3
20180501|2018-05-02 09:00,2,534.25,534.25,534.25,534.25,4
20180501|2018-05-02 10:30,2,536.25,536.25,536.25,536.25,2
20180501|2018-05-03 12:30,3,539.5,539.5,539.5,539.5,2
20180501|2018-05-03 13:00,3,540,540,540,540,1
20180501|2018-05-03 19:00,4,547,547,547,547,4
20180501|2018-05-04 10:30,4,536,536,536,536,3
20180501|2018-05-06 23:30,7,531,531,531,531,1
20180501|2018-05-07 11:00,7,521.75,521.75,521.75,521.75,2
20180501|2018-05-11 09:30,11,500,500.75,499.5,500.75,83
20180501|2018-05-11 10:00,11,500.75,503.5,500.75,503,109
20180501|2018-05-11 10:30,11,503.25,503.25,503.25,503.25,15
20180701|2017-11-08 09:00,8,468.5,468.5,466,467.5,37
20180701|2017-11-08 09:30,8,466.75,467.5,466.75,467,11
20180701|2017-11-08 10:00,8,467.75,468.25,467,468,14
20180701|2017-11-08 10:30,8,468,468.5,468,468.5,100
20180701|2017-11-08 11:00,8,468.25,470.75,468.25,470.5,24
20180701|2017-11-08 11:30,8,470.5,472.25,470,472,34
20180701|2017-11-08 12:00,8,472,473.25,472,473.25,6
20180701|2017-11-08 12:30,8,472.75,473,472,472.75,29
20180701|2017-11-08 13:00,8,472.75,474.25,472.5,473,388
20180701|2017-11-08 20:30,9,475.25,475.25,475.25,475.25,3
20180701|2017-11-08 21:00,9,474.5,475.25,474.5,475.25,11
20180701|2017-11-08 21:30,9,474.75,474.75,474.75,474.75,2
20180701|2017-11-08 22:00,9,474.75,474.75,474.75,474.75,5
20180701|2017-11-08 23:30,9,475,475,475,475,2
20180701|2017-11-09 01:30,9,475.5,475.5,475.5,475.5,1
20180701|2017-11-09 04:00,9,474.25,474.25,474.25,474.25,1
20180701|2017-11-09 04:30,9,474.5,474.5,474.5,474.5,2
20180701|2017-11-09 05:30,9,473.5,473.5,473.5,473.5,1
20180701|2017-11-09 07:00,9,474,474.5,473.75,474.5,36
20180701|2017-11-09 07:30,9,474.25,474.25,474,474.25,14
20180701|2017-11-09 08:30,9,474.5,477.25,474.25,477.25,202
20180701|2017-11-09 09:00,9,477,477.25,475,476.5,26
20180701|2017-11-09 09:30,9,476.5,477,475.5,475.5,237
20180701|2017-11-09 10:00,9,475.25,476.75,475.25,476.75,36
20180701|2017-11-09 10:30,9,476.5,476.5,474.25,474.25,19
20180701|2017-11-09 11:00,9,472.5,475.5,469,471.5,58
20180701|2017-11-09 11:30,9,470.5,473.25,470.5,472.75,62
20180701|2017-11-09 12:00,9,473.25,473.5,471.5,472,11
20180701|2017-11-09 12:30,9,472.5,472.75,472,472,53
20180701|2017-11-09 13:00,9,471,474.5,471,474,126
20180701|2017-11-09 19:00,10,474.25,474.25,474.25,474.25,1
20180701|2017-11-10 00:00,10,472.5,472.5,472.5,472.5,2
20180701|2017-11-10 04:00,10,472.75,472.75,472.75,472.75,1
20180701|2017-11-10 08:30,10,472.5,478,472.5,477.25,116
20180701|2017-11-10 09:00,10,477.5,477.75,477.25,477.5,18
20180701|2017-11-10 09:30,10,477.75,478.5,477.25,478,66
20180701|2017-11-10 10:00,10,478.75,478.75,477,478.5,164
20180701|2017-11-10 10:30,10,478.25,478.25,478,478,7
20180701|2017-11-10 11:00,10,477.25,477.25,476.75,477.25,4
20180701|2017-11-10 11:30,10,476.75,478,476.75,478,39
20180701|2017-11-10 12:00,10,478,478.25,477.5,478.25,75
20180701|2017-11-10 12:30,10,479,479.5,477.5,478,612
20180701|2017-11-10 13:00,10,478.5,478.75,476.75,477.25,238
20180701|2017-11-12 19:00,13,475.5,475.5,475.5,475.5,2
20180701|2017-11-12 21:00,13,475,475,475,475,5
20180701|2017-11-12 21:30,13,475.5,475.5,474.75,474.75,9
20180701|2017-11-12 23:30,13,473.75,473.75,473.75,473.75,1
20180701|2017-11-13 00:00,13,473.75,473.75,473.75,473.75,1
20180701|2017-11-13 01:00,13,474,474,474,474,2
20180701|2017-11-13 01:30,13,474.5,474.5,474.5,474.5,1
20180701|2017-11-13 02:00,13,474.5,474.5,474,474,5
20180701|2017-11-13 03:00,13,474,474,474,474,1
20180701|2017-11-13 03:30,13,473.5,473.5,473.5,473.5,1
20180701|2017-11-13 04:30,13,473,473,472,472,4
20180701|2017-11-13 05:00,13,472.5,472.75,472.5,472.75,2
20180701|2017-11-13 06:30,13,472.25,472.25,472.25,472.25,1
20180701|2017-11-13 07:00,13,472.25,472.5,472.25,472.5,3
20180701|2017-11-13 08:30,13,471.25,471.25,468,470.75,43
20180701|2017-11-13 09:00,13,472.25,472.25,471.25,471.25,7
20180701|2017-11-13 09:30,13,471.5,471.5,471.5,471.5,5
20180701|2017-11-13 10:00,13,471.75,473.25,471.75,472.5,22
20180701|2017-11-13 10:30,13,473.5,473.75,473,473.75,19
20180701|2017-11-13 11:00,13,474,474.25,472.75,472.75,10
20180701|2017-11-13 11:30,13,473,473.25,472.75,473.25,20
20180701|2017-11-13 12:00,13,473.25,473.25,472.75,473,9
20180701|2017-11-13 12:30,13,473,473,472.25,472.75,12
20180701|2017-11-13 13:00,13,471.75,473.5,471.75,473.25,14
20180701|2017-11-13 19:00,14,473.75,473.75,473.75,473.75,3
20180701|2017-11-14 00:30,14,473.75,473.75,473.75,473.75,1
20180701|2017-11-14 01:30,14,473.5,473.5,473,473,9
20180701|2017-11-14 03:00,14,472,472.5,472,472.5,10
20180701|2017-11-14 03:30,14,472.75,472.75,472.75,472.75,2
20180701|2017-11-14 05:30,14,471,471,471,471,1
20180701|2017-11-14 08:30,14,471,475,471,475,35
20180701|2017-11-14 09:00,14,475.25,476,475.25,475.25,14
20180701|2017-11-14 09:30,14,475.25,476.75,475.25,476,48
20180701|2017-11-14 10:00,14,476.5,477,476.25,476.25,12
20180701|2017-11-14 10:30,14,474,474.25,473.75,474.25,5
20180701|2017-11-14 11:00,14,474.25,475,473,473.25,120
20180701|2017-11-14 11:30,14,473.25,473.25,472.75,472.75,3
20180701|2017-11-14 12:00,14,473,473.25,473,473.25,8
20180701|2017-11-14 12:30,14,473.75,474.5,473.5,474.5,12
20180701|2017-11-14 13:00,14,474.75,475.25,473.75,474,130
20180701|2017-11-14 21:00,15,473.25,473.25,473,473,2
20180701|2017-11-15 04:30,15,474,474,474,474,1
20180701|2017-11-15 07:00,15,473,473,473,473,1
20180701|2017-11-15 08:30,15,472.5,474,467,467.25,162
20180701|2017-11-15 09:00,15,467.5,468.25,464.5,465.5,148
20180701|2017-11-15 09:30,15,465.25,465.25,463.5,464.25,231
20180701|2017-11-15 10:00,15,464.25,465,463.25,464.75,69
20180701|2017-11-15 10:30,15,464.5,465.25,464,464.5,126
20180701|2017-11-15 11:00,15,464.75,464.75,463.75,464.25,37
20180701|2017-11-15 11:30,15,464,465,463.75,465,47
20180701|2017-11-15 12:00,15,465.5,466.25,465.25,466,40
20180701|2017-11-15 12:30,15,466,466.25,464.75,465.25,86
20180701|2017-11-15 13:00,15,465.25,466,464,466,279
20180701|2017-11-15 19:00,16,465.5,465.5,465.5,465.5,4
20180701|2017-11-15 19:30,16,466.5,466.5,466.5,466.5,2
20180701|2017-11-15 20:00,16,465.75,465.75,465.5,465.5,5
20180701|2017-11-15 21:30,16,466,466,466,466,1
20180701|2017-11-15 22:00,16,466.25,466.25,466.25,466.25,2
20180701|2017-11-16 00:00,16,467,467,467,467,13
20180701|2017-11-16 00:30,16,467,467,467,467,62
20180701|2017-11-16 02:30,16,467.5,467.5,467.25,467.25,2
20180701|2017-11-16 03:30,16,467.25,467.5,467.25,467.5,5
20180701|2017-11-16 05:00,16,467.5,467.5,467.5,467.5,1
20180701|2017-11-16 05:30,16,466.5,466.5,466.5,466.5,4
20180701|2017-11-16 06:30,16,466.25,466.25,466.25,466.25,3
20180701|2017-11-16 07:00,16,467,467.5,467,467.5,4
20180701|2017-11-16 07:30,16,467.75,467.75,467.75,467.75,1
20180701|2017-11-16 08:30,16,467.25,467.5,466,466.25,175
20180701|2017-11-16 09:00,16,466.25,466.5,464.25,464.75,99
20180701|2017-11-16 09:30,16,464.25,465.75,464,465.5,35
20180701|2017-11-16 10:00,16,465.5,465.75,465.25,465.5,20
20180701|2017-11-16 10:30,16,465.5,467.25,465.5,466.75,16
20180701|2017-11-16 11:00,16,466.75,468,466.5,466.5,42
20180701|2017-11-16 11:30,16,466.75,467.25,465.5,466,49
20180701|2017-11-16 12:00,16,466.25,466.25,466,466,11
20180701|2017-11-16 12:30,16,466,466,464.25,464.25,32
20180701|2017-11-16 13:00,16,465,465.75,464.5,465,78
20180701|2017-11-17 00:00,17,467.25,467.25,467.25,467.25,1
20180701|2017-11-17 02:30,17,466.75,466.75,466.75,466.75,1
20180701|2017-11-17 03:00,17,466.25,466.5,466.25,466.5,2
20180701|2017-11-17 05:30,17,466.5,467,466.5,467,4
20180701|2017-11-17 06:30,17,468.5,468.5,468.5,468.5,2
20180701|2017-11-17 07:00,17,468.5,468.5,468.25,468.25,7
20180701|2017-11-17 08:30,17,468,470.25,468,469,26
20180701|2017-11-17 09:00,17,469.25,469.25,467.75,468.75,57
20180701|2017-11-17 09:30,17,470,470,469,469.25,16
20180701|2017-11-17 10:00,17,469.25,469.25,469,469,41
20180701|2017-11-17 10:30,17,469,469.75,468.75,468.75,21
20180701|2017-11-17 11:00,17,468,468.25,467.75,468,15
20180701|2017-11-17 11:30,17,468.25,469,468,468.25,42
20180701|2017-11-17 12:00,17,469.25,469.25,468.75,468.75,23
20180701|2017-11-17 12:30,17,469,469.25,469,469,22
20180701|2017-11-17 13:00,17,469,470.25,468.75,469.25,166
20180701|2017-11-19 19:00,20,470,470,467.75,467.75,6
20180701|2017-11-19 20:30,20,467.25,467.25,466.75,466.75,17
20180701|2017-11-19 22:30,20,466.5,466.5,466.25,466.25,2
20180701|2017-11-20 00:00,20,466.5,466.75,466.5,466.75,4
20180701|2017-11-20 00:30,20,466.5,466.5,466.5,466.5,1
20180701|2017-11-20 01:00,20,466.5,466.5,466.5,466.5,1
20180701|2017-11-20 01:30,20,466.75,466.75,466.75,466.75,1
20180701|2017-11-20 02:00,20,467.25,467.5,467.25,467.5,4
20180701|2017-11-20 02:30,20,467.5,467.5,467.25,467.25,2
20180701|2017-11-20 04:00,20,467,467,467,467,6
20180701|2017-11-20 04:30,20,466.5,466.5,466.5,466.5,2
20180701|2017-11-20 05:30,20,465.5,465.5,465.5,465.5,4
20180701|2017-11-20 07:00,20,465.75,465.75,465.75,465.75,5
20180701|2017-11-20 08:30,20,464.5,465.5,464,464,50
20180701|2017-11-20 09:00,20,464,464,462.25,463.75,84
20180701|2017-11-20 09:30,20,464,465.25,463.5,465.25,56
20180701|2017-11-20 10:00,20,465.25,465.75,465,465.5,58
20180701|2017-11-20 10:30,20,465.25,465.25,463.5,464,52
20180701|2017-11-20 11:00,20,464,464,463.5,463.5,41
20180701|2017-11-20 11:30,20,463.5,464.5,463.5,464.25,57
20180701|2017-11-20 12:00,20,464.25,465.75,464.25,465.75,62
20180701|2017-11-20 12:30,20,465.5,465.5,464.5,465,79
20180701|2017-11-20 13:00,20,464.5,465,463.75,464,151
20180701|2017-11-20 19:00,21,464,464,463.25,463.25,17
20180701|2017-11-20 19:30,21,463.25,463.5,463.25,463.25,7
20180701|2017-11-20 20:30,21,463.25,463.25,463.25,463.25,2
20180701|2017-11-20 21:30,21,463.75,463.75,463.75,463.75,1
20180701|2017-11-20 22:00,21,463.5,463.5,463.5,463.5,2
20180701|2017-11-20 22:30,21,463,463.25,463,463.25,2
20180701|2017-11-20 23:30,21,463.75,464,463.75,464,9
20180701|2017-11-21 00:00,21,464.25,464.25,464.25,464.25,1
20180701|2017-11-21 00:30,21,464,464,464,464,2
20180701|2017-11-21 03:00,21,464.5,464.75,464.5,464.75,4
20180701|2017-11-21 03:30,21,464.5,464.75,464.25,464.75,5
20180701|2017-11-21 04:00,21,464.75,464.75,464.75,464.75,1
20180701|2017-11-21 04:30,21,464.25,464.25,464.25,464.25,5
20180701|2017-11-21 05:00,21,464.25,464.25,464,464,11
20180701|2017-11-21 05:30,21,464,464,463.75,463.75,25
20180701|2017-11-21 06:00,21,464,464,464,464,10
20180701|2017-11-21 07:00,21,464,464,463.5,463.5,4
20180701|2017-11-21 08:30,21,463,466.75,462.75,466,33
20180701|2017-11-21 09:00,21,466,467,465.5,467,49
20180701|2017-11-21 09:30,21,467.5,471.75,467.5,470.25,242
20180701|2017-11-21 10:00,21,469.75,470.25,469.75,470,96
20180701|2017-11-21 10:30,21,470,470,466.25,466.25,23
20180701|2017-11-21 11:00,21,466.5,467,466,466.25,17
20180701|2017-11-21 11:30,21,466.25,467,466.25,467,11
20180701|2017-11-21 12:00,21,468,468.5,467.5,468.5,21
20180701|2017-11-21 12:30,21,468.5,468.5,468,468,33
20180701|2017-11-21 13:00,21,468.75,468.75,468,468.25,196
20180701|2017-11-21 19:00,22,468.25,468.75,468.25,468.5,5
20180701|2017-11-21 23:30,22,469.75,469.75,469.75,469.75,1
20180701|2017-11-22 00:30,22,470,470,470,470,1
20180701|2017-11-22 03:30,22,469.25,469.25,469.25,469.25,1
20180701|2017-11-22 04:00,22,469.5,469.5,469.5,469.5,1
20180701|2017-11-22 05:00,22,469.75,470.5,469.75,470.5,51
20180701|2017-11-22 05:30,22,470.75,470.75,470,470,2
20180701|2017-11-22 07:00,22,469.25,469.25,469.25,469.25,1
20180701|2017-11-22 08:30,22,469.25,470,466.25,467.5,42
20180701|2017-11-22 09:00,22,467.5,467.75,467.5,467.5,8
20180701|2017-11-22 09:30,22,468,468.5,467.75,468,17
20180701|2017-11-22 10:00,22,468.25,472,468.25,471.75,17
20180701|2017-11-22 10:30,22,471.5,473.25,471.5,472.5,32
20180701|2017-11-22 11:00,22,472.5,472.75,470.5,471.75,50
20180701|2017-11-22 11:30,22,471.75,471.75,471,471,13
20180701|2017-11-22 12:00,22,470.75,470.75,470.25,470.75,18
20180701|2017-11-22 12:30,22,470.75,471,470.75,471,54
20180701|2017-11-22 13:00,22,471,471,469.25,469.25,159
20180701|2017-11-24 08:30,24,468.5,469.5,466.25,467.5,142
20180701|2017-11-24 09:00,24,467,467.75,466.5,467.75,21
20180701|2017-11-24 09:30,24,466.75,466.75,466.5,466.5,10
20180701|2017-11-24 10:00,24,466.5,466.5,464.75,464.75,75
20180701|2017-11-24 10:30,24,465,465,463,463.5,38
20180701|2017-11-24 11:00,24,463,463.25,460,460.5,238
20180701|2017-11-24 11:30,24,460.25,463.5,459.5,463.25,288
20180701|2017-11-24 12:00,24,463.25,463.25,462,462,25
20180701|2017-11-26 19:00,27,463.5,463.5,461.25,461.75,33
20180701|2017-11-26 19:30,27,461.25,461.25,461,461,3
20180701|2017-11-26 20:00,27,461.25,461.25,461.25,461.25,1
20180701|2017-11-26 20:30,27,461.5,461.5,461.25,461.25,3
20180701|2017-11-26 21:30,27,461.25,461.25,461.25,461.25,2
20180701|2017-11-26 22:30,27,462,462,462,462,1
20180701|2017-11-27 01:30,27,461,461,461,461,1
20180701|2017-11-27 03:00,27,461,461,460.75,460.75,3
20180701|2017-11-27 03:30,27,461,461,461,461,1
20180701|2017-11-27 04:30,27,460.5,460.5,460.5,460.5,1
20180701|2017-11-27 05:00,27,461,461,461,461,2
20180701|2017-11-27 06:00,27,461.5,461.5,461.5,461.5,1
20180701|2017-11-27 06:30,27,461.25,461.25,461.25,461.25,4
20180701|2017-11-27 07:00,27,461.5,461.75,461.25,461.5,22
20180701|2017-11-27 07:30,27,461.25,461.5,461.25,461.25,7
20180701|2017-11-27 08:30,27,460.75,461.5,459.75,460,185
20180701|2017-11-27 09:00,27,459,459,457.5,457.5,72
20180701|2017-11-27 09:30,27,457.25,459,457.25,459,44
20180701|2017-11-27 10:00,27,459.5,459.5,458.25,458.25,16
20180701|2017-11-27 10:30,27,458.25,458.5,457.5,458,42
20180701|2017-11-27 11:00,27,458.25,458.75,458.25,458.5,76
20180701|2017-11-27 11:30,27,457.75,457.75,457.25,457.5,9
20180701|2017-11-27 12:00,27,457.5,458.75,457.5,458.5,44
20180701|2017-11-27 12:30,27,458,458,456.75,456.75,59
20180701|2017-11-27 13:00,27,456.75,457.25,456.5,456.5,137
20180701|2017-11-27 19:00,28,457.25,458.75,457.25,458.75,12
20180701|2017-11-27 19:30,28,459.5,459.75,459.25,459.75,7
20180701|2017-11-27 20:00,28,460,460,459,459,13
20180701|2017-11-27 20:30,28,459,459,459,459,1
20180701|2017-11-27 21:30,28,458.5,458.5,458.5,458.5,1
20180701|2017-11-27 23:30,28,458.75,458.75,458.75,458.75,2
20180701|2017-11-28 00:00,28,459.75,459.75,459.75,459.75,1
20180701|2017-11-28 00:30,28,459.5,459.5,459.25,459.25,2
20180701|2017-11-28 01:00,28,459,459,459,459,1
20180701|2017-11-28 01:30,28,458.5,458.5,458.5,458.5,2
20180701|2017-11-28 02:30,28,458,458,458,458,9
20180701|2017-11-28 04:30,28,457,457,457,457,2
20180701|2017-11-28 05:30,28,457.25,457.25,457.25,457.25,1
20180701|2017-11-28 06:00,28,456.5,456.5,456.5,456.5,3
20180701|2017-11-28 06:30,28,456.5,456.75,456.5,456.75,3
20180701|2017-11-28 07:00,28,456.5,457.25,456.5,457.25,4
20180701|2017-11-28 08:30,28,456,458.75,455.75,457.75,264
20180701|2017-11-28 09:00,28,457,457,455.5,455.75,55
20180701|2017-11-28 09:30,28,455.5,456.25,454.75,454.75,158
20180701|2017-11-28 10:00,28,455,455.5,454.75,454.75,52
20180701|2017-11-28 10:30,28,454.75,455.5,454.25,454.5,95
20180701|2017-11-28 11:00,28,454.75,454.75,453.25,454,128
20180701|2017-11-28 11:30,28,454,454,453.5,453.75,26
20180701|2017-11-28 12:00,28,453.75,453.75,453,453.75,91
20180701|2017-11-28 12:30,28,453.5,454,453.5,453.75,13
20180701|2017-11-28 13:00,28,453.25,458.75,453.25,457.75,181
20180701|2017-11-28 19:00,29,458.5,459,458.5,459,15
20180701|2017-11-28 19:30,29,459.25,459.25,459,459,2
20180701|2017-11-28 20:00,29,458.75,458.75,458.75,458.75,4
20180701|2017-11-28 20:30,29,458.5,458.5,458.5,458.5,5
20180701|2017-11-28 21:00,29,458.25,458.25,458.25,458.25,3
20180701|2017-11-28 22:00,29,459,459,458.75,458.75,2
20180701|2017-11-28 23:00,29,458.75,458.75,458.75,458.75,2
20180701|2017-11-29 02:30,29,459.75,459.75,459.25,459.25,10
20180701|2017-11-29 03:30,29,459.25,459.5,459.25,459.5,13
20180701|2017-11-29 05:00,29,459.25,459.25,459.25,459.25,2
20180701|2017-11-29 05:30,29,459.25,459.25,459.25,459.25,2
20180701|2017-11-29 06:30,29,460,460,460,460,1
20180701|2017-11-29 07:00,29,460,460.75,459.75,460.5,23
20180701|2017-11-29 08:30,29,460.75,461.25,460.5,460.75,217
20180701|2017-11-29 09:00,29,461.5,462.5,461,462,189
20180701|2017-11-29 09:30,29,460,461.25,459,461.25,45
20180701|2017-11-29 10:00,29,461.25,461.5,460.25,460.25,14
20180701|2017-11-29 10:30,29,460.5,460.5,459.5,460.25,15
20180701|2017-11-29 11:00,29,460.75,461.75,460.75,461.75,26
20180701|2017-11-29 11:30,29,461.75,462,460.75,461,39
20180701|2017-11-29 12:00,29,460.75,461,460,460.75,31
20180701|2017-11-29 12:30,29,461,461.5,460.75,461.25,52
20180701|2017-11-29 13:00,29,461,461.75,460.25,461,98
20180701|2017-11-29 19:00,30,463.25,464.5,461.75,462.75,44
20180701|2017-11-29 19:30,30,462.25,462.5,462.25,462.5,11
20180701|2017-11-29 20:00,30,462.75,463,462.75,462.75,20
20180701|2017-11-29 20:30,30,463,463,462.5,462.5,33
20180701|2017-11-29 22:00,30,463.25,463.25,463,463,3
20180701|2017-11-29 23:30,30,463,463,463,463,1
20180701|2017-11-30 01:30,30,462,462,461.5,461.5,13
20180701|2017-11-30 02:00,30,461.5,461.5,461.5,461.5,1
20180701|2017-11-30 02:30,30,460.75,460.75,460.75,460.75,2
20180701|2017-11-30 03:30,30,461,461,461,461,2
20180701|2017-11-30 04:00,30,461,461,461,461,1
20180701|2017-11-30 04:30,30,461.25,461.75,461.25,461.75,15
20180701|2017-11-30 05:30,30,460.75,460.75,460.75,460.75,1
20180701|2017-11-30 06:00,30,460.75,460.75,460.75,460.75,4
20180701|2017-11-30 07:00,30,460.25,460.25,460,460.25,4
20180701|2017-11-30 07:30,30,459.5,459.5,459,459.25,20
20180701|2017-11-30 08:30,30,460,465.25,459,465.25,137
20180701|2017-11-30 09:00,30,465.5,465.5,463.75,464.5,62
20180701|2017-11-30 09:30,30,465,466,464.75,464.75,42
20180701|2017-11-30 10:00,30,464.75,465.75,464.25,464.5,69
20180701|2017-11-30 10:30,30,464.25,466.5,464.25,465.25,49
20180701|2017-11-30 11:00,30,465,466.5,463.75,466.5,94
20180701|2017-11-30 11:30,30,466,466.75,466,466.75,27
20180701|2017-11-30 12:00,30,466.25,467,466,466,103
20180701|2017-11-30 12:30,30,465.75,466,464.25,464.75,78
20180701|2017-11-30 13:00,30,465,465,459,460.25,262
20180701|2017-11-30 19:00,1,460.5,460.5,459.75,460.25,9
20180701|2017-11-30 19:30,1,461,461.25,461,461.25,10
20180701|2017-11-30 20:30,1,461.5,461.5,461.5,461.5,1
20180701|2017-11-30 22:00,1,461.75,461.75,461.75,461.75,3
20180701|2017-11-30 23:30,1,461.75,461.75,461.75,461.75,2
20180701|2017-12-01 00:30,1,461.5,461.5,461.5,461.5,1
20180701|2017-12-01 01:00,1,461.5,461.5,461.5,461.5,2
20180701|2017-12-01 01:30,1,461.5,461.5,461.25,461.5,4
20180701|2017-12-01 02:00,1,461.5,461.5,461.25,461.5,14
20180701|2017-12-01 02:30,1,461.5,461.5,460.5,460.5,12
20180701|2017-12-01 03:00,1,460.5,460.75,460.5,460.5,42
20180701|2017-12-01 03:30,1,460.5,461.25,460.25,460.75,25
20180701|2017-12-01 04:00,1,460.75,462,460.75,462,5
20180701|2017-12-01 04:30,1,462.75,462.75,462.5,462.5,2
20180701|2017-12-01 05:30,1,463.25,463.75,463.25,463.25,6
20180701|2017-12-01 06:00,1,463.75,463.75,463.75,463.75,2
20180701|2017-12-01 06:30,1,462.75,462.75,462.75,462.75,1
20180701|2017-12-01 07:00,1,462,462,461.75,461.75,4
20180701|2017-12-01 07:30,1,461.75,462,461.25,461.25,11
20180701|2017-12-01 08:30,1,461.75,464.5,460.25,463.25,179
20180701|2017-12-01 09:00,1,462.75,463.75,462,463,42
20180701|2017-12-01 09:30,1,462,464,462,463.5,47
20180701|2017-12-01 10:00,1,463.5,465.75,463,465.75,88
20180701|2017-12-01 10:30,1,465.75,465.75,465.25,465.25,19
20180701|2017-12-01 11:00,1,465.5,465.5,465.25,465.25,33
20180701|2017-12-01 11:30,1,465,465.75,465,465,95
20180701|2017-12-01 12:00,1,465.75,465.75,465.25,465.25,11
20180701|2017-12-01 12:30,1,465.5,466,465,465.25,59
20180701|2017-12-01 13:00,1,465,467.25,464.5,466.5,214
20180701|2017-12-03 19:00,4,467,468.5,467,468.5,18
20180701|2017-12-03 19:30,4,469,469.75,469,469.75,5
20180701|2017-12-03 20:00,4,470,470.25,470,470.25,7
20180701|2017-12-03 20:30,4,470,470,469.5,469.5,11
20180701|2017-12-03 21:00,4,469.5,470,469.5,470,7
20180701|2017-12-03 23:30,4,470,470,470,470,4
20180701|2017-12-04 01:00,4,469.75,469.75,468.75,468.75,17
20180701|2017-12-04 01:30,4,468.75,469,468.75,469,3
20180701|2017-12-04 02:00,4,468.75,468.75,468.75,468.75,1
20180701|2017-12-04 02:30,4,469.25,469.5,469.25,469.25,5
20180701|2017-12-04 03:00,4,469.25,469.25,469.25,469.25,4
20180701|2017-12-04 03:30,4,469.5,469.5,469.5,469.5,3
20180701|2017-12-04 04:00,4,468.75,468.75,468.75,468.75,1
20180701|2017-12-04 04:30,4,469,469.25,469,469.25,7
20180701|2017-12-04 05:00,4,469.25,469.25,469,469,4
20180701|2017-12-04 05:30,4,468.75,468.75,468.75,468.75,1
20180701|2017-12-04 06:30,4,468,468.25,467.75,468.25,15
20180701|2017-12-04 07:00,4,468.5,468.75,468.25,468.25,6
20180701|2017-12-04 07:30,4,468.5,469.5,468.5,469.5,6
20180701|2017-12-04 08:30,4,469,469.75,465.25,465.75,96
20180701|2017-12-04 09:00,4,466,466.25,464.5,465.25,114
20180701|2017-12-04 09:30,4,465.25,467.5,465.25,466.5,71
20180701|2017-12-04 10:00,4,467,467.25,466.5,467.25,22
20180701|2017-12-04 10:30,4,466.25,467.5,466,466.5,52
20180701|2017-12-04 11:00,4,467.25,467.25,466.25,466.5,24
20180701|2017-12-04 11:30,4,466.25,466.25,464,465.5,39
20180701|2017-12-04 12:00,4,464.5,465,463.5,463.75,15
20180701|2017-12-04 12:30,4,463.75,464.75,463.5,464.5,36
20180701|2017-12-04 13:00,4,464,464.5,462.75,463.25,193
20180701|2017-12-04 19:00,5,463.25,463.25,463.25,463.25,2
20180701|2017-12-04 22:00,5,463,463,463,463,2
20180701|2017-12-04 23:30,5,463.25,463.25,463.25,463.25,1
20180701|2017-12-05 00:30,5,462.75,462.75,462.75,462.75,1
20180701|2017-12-05 01:00,5,462.75,462.75,462.25,462.25,3
20180701|2017-12-05 01:30,5,462.25,462.25,462,462,3
20180701|2017-12-05 02:00,5,461.5,461.5,461.5,461.5,1
20180701|2017-12-05 02:30,5,461.5,462.25,461.5,462.25,2
20180701|2017-12-05 03:00,5,463,463,463,463,1
20180701|2017-12-05 03:30,5,462.75,462.75,462.75,462.75,1
20180701|2017-12-05 05:00,5,462.75,462.75,462.75,462.75,1
20180701|2017-12-05 06:00,5,462.75,462.75,462.75,462.75,1
20180701|2017-12-05 06:30,5,463.25,463.25,463,463.25,15
20180701|2017-12-05 07:00,5,463,463,463,463,1
20180701|2017-12-05 07:30,5,463.75,464,463.75,463.75,7
20180701|2017-12-05 08:30,5,463.25,464.75,460.75,463.25,146
20180701|2017-12-05 09:00,5,463.25,463.25,460.75,460.75,17
20180701|2017-12-05 09:30,5,460.75,461.5,460.5,461.5,18
20180701|2017-12-05 10:00,5,461.25,461.25,461,461,13
20180701|2017-12-05 10:30,5,461,461,459.75,459.75,17
20180701|2017-12-05 11:00,5,459.5,460.75,459.5,460.5,22
20180701|2017-12-05 11:30,5,460.5,460.75,460.5,460.75,5
20180701|2017-12-05 12:00,5,460.5,461,459.75,461,81
20180701|2017-12-05 12:30,5,461.25,461.5,460,460.25,37
20180701|2017-12-05 13:00,5,460.25,461,460,460,116
20180701|2017-12-05 19:00,6,460,460.25,460,460.25,4
20180701|2017-12-05 20:30,6,460.25,460.5,460.25,460.5,4
20180701|2017-12-05 21:00,6,460.5,460.5,460.25,460.25,4
20180701|2017-12-05 23:00,6,461.25,461.25,461,461,3
20180701|2017-12-05 23:30,6,461.25,461.25,461.25,461.25,2
20180701|2017-12-06 02:00,6,459.5,459.5,458.75,459,27
20180701|2017-12-06 03:30,6,459.25,459.25,459.25,459.25,1
20180701|2017-12-06 04:00,6,459.5,459.5,459.5,459.5,2
20180701|2017-12-06 04:30,6,460.25,460.5,460.25,460.25,13
20180701|2017-12-06 05:00,6,461,461,461,461,2
20180701|2017-12-06 05:30,6,461.25,461.25,461,461,4
20180701|2017-12-06 06:30,6,460.75,460.75,460.75,460.75,2
20180701|2017-12-06 07:00,6,460.5,460.5,460.5,460.5,2
20180701|2017-12-06 07:30,6,460.25,460.25,459.25,459.5,14
20180701|2017-12-06 08:30,6,460,460,455,455,336
20180701|2017-12-06 09:00,6,455.25,455.5,453,453.5,174
20180701|2017-12-06 09:30,6,453.5,453.75,452.25,453.75,91
20180701|2017-12-06 10:00,6,454,455.5,453.5,454.75,19
20180701|2017-12-06 10:30,6,454.5,454.5,453.75,454.5,42
20180701|2017-12-06 11:00,6,454.25,455,453.75,453.75,164
20180701|2017-12-06 11:30,6,454,454.25,453,453.75,44
20180701|2017-12-06 12:00,6,453.25,453.75,453,453.5,48
20180701|2017-12-06 12:30,6,453.5,453.5,452.75,453.25,33
20180701|2017-12-06 13:00,6,453.5,453.5,452.5,453,80
20180701|2017-12-06 19:00,7,453,453,452,452,10
20180701|2017-12-06 20:30,7,452,452,452,452,6
20180701|2017-12-06 21:30,7,452.5,452.75,452.5,452.75,4
20180701|2017-12-06 22:30,7,453,453,453,453,1
20180701|2017-12-06 23:30,7,453,453,452.75,452.75,5
20180701|2017-12-07 00:30,7,451.75,452,451.75,452,2
20180701|2017-12-07 01:00,7,452.5,452.5,452.5,452.5,2
20180701|2017-12-07 02:00,7,452,452,452,452,1
20180701|2017-12-07 02:30,7,452.5,452.75,452.5,452.75,5
20180701|2017-12-07 03:00,7,452.5,452.75,452.5,452.75,9
20180701|2017-12-07 03:30,7,452.75,452.75,452.75,452.75,1
20180701|2017-12-07 04:00,7,452.5,452.75,452.5,452.75,3
20180701|2017-12-07 04:30,7,452.5,452.5,452.5,452.5,12
20180701|2017-12-07 05:00,7,452.75,452.75,452.5,452.75,6
20180701|2017-12-07 05:30,7,453.25,453.75,453.25,453.75,19
20180701|2017-12-07 06:00,7,453.5,453.5,453,453,9
20180701|2017-12-07 06:30,7,452.75,453,452.75,452.75,65
20180701|2017-12-07 07:00,7,452.5,452.75,452.25,452.25,27
20180701|2017-12-07 08:30,7,452.25,452.75,449.75,450.25,510
20180701|2017-12-07 09:00,7,450.25,450.25,449,450,95
20180701|2017-12-07 09:30,7,449.75,450,449.25,449.75,353
20180701|2017-12-07 10:00,7,451.5,452.25,451,451.5,112
20180701|2017-12-07 10:30,7,450,450.25,449.5,450.25,58
20180701|2017-12-07 11:00,7,449.5,449.5,448,449,32
20180701|2017-12-07 11:30,7,449,450,449,450,17
20180701|2017-12-07 12:00,7,449.75,449.75,448.5,448.75,24
20180701|2017-12-07 12:30,7,449,449,448,448.25,25
20180701|2017-12-07 13:00,7,448.25,450.5,448.25,450,127
20180701|2017-12-07 20:00,8,449.5,449.5,449.25,449.25,3
20180701|2017-12-07 21:00,8,450.75,450.75,450.75,450.75,1
20180701|2017-12-07 21:30,8,450.5,450.5,450.5,450.5,2
20180701|2017-12-07 23:30,8,450.75,451,450.75,451,4
20180701|2017-12-08 00:30,8,450.5,450.5,450.5,450.5,3
20180701|2017-12-08 01:00,8,452.25,452.75,452.25,452.75,20
20180701|2017-12-08 02:00,8,452.25,452.25,451.5,451.5,4
20180701|2017-12-08 03:00,8,450.75,450.75,450.75,450.75,4
20180701|2017-12-08 03:30,8,450.25,450.25,450.25,450.25,3
20180701|2017-12-08 04:00,8,450.75,450.75,450.5,450.75,14
20180701|2017-12-08 04:30,8,451.25,451.5,451.25,451.5,20
20180701|2017-12-08 05:00,8,451.75,452,451.75,452,5
20180701|2017-12-08 05:30,8,451.5,451.5,451.5,451.5,1
20180701|2017-12-08 06:00,8,451.75,451.75,451.75,451.75,1
20180701|2017-12-08 06:30,8,451.5,451.5,451.25,451.25,3
20180701|2017-12-08 07:00,8,451.75,452,451.75,452,30
20180701|2017-12-08 07:30,8,451.5,451.75,451.5,451.75,13
20180701|2017-12-08 08:30,8,451.5,452.25,450.5,451,200
20180701|2017-12-08 09:00,8,451.25,451.5,450,450.5,85
20180701|2017-12-08 09:30,8,451,451.25,449.75,449.75,62
20180701|2017-12-08 10:00,8,449.75,449.75,449.25,449.25,44
20180701|2017-12-08 10:30,8,449.25,449.25,448.25,448.25,47
20180701|2017-12-08 11:00,8,448.75,448.75,448.25,448.25,111
20180701|2017-12-08 11:30,8,448,448.25,447.5,447.75,46
20180701|2017-12-08 12:00,8,447.5,447.75,446.5,446.5,63
20180701|2017-12-08 12:30,8,447,447.5,447,447,42
20180701|2017-12-08 13:00,8,447,447.5,446.75,446.75,181
20180701|2017-12-10 19:00,11,446.5,447.25,446.25,446.75,36
20180701|2017-12-10 19:30,11,447,447,446.75,446.75,2
20180701|2017-12-10 20:00,11,446.25,446.5,446.25,446.25,12
20180701|2017-12-10 20:30,11,446.25,446.5,446.25,446.5,5
20180701|2017-12-10 21:00,11,446.5,446.5,446.25,446.25,3
20180701|2017-12-10 23:00,11,446.25,446.25,446.25,446.25,1
20180701|2017-12-10 23:30,11,446.25,446.25,445.5,445.75,16
20180701|2017-12-11 00:00,11,445.75,445.75,445.75,445.75,2
20180701|2017-12-11 00:30,11,445.25,445.25,445,445,12
20180701|2017-12-11 01:00,11,445,445,445,445,1
20180701|2017-12-11 01:30,11,445,445,445,445,3
20180701|2017-12-11 02:00,11,444.75,444.75,444.75,444.75,4
20180701|2017-12-11 02:30,11,445,445,443.75,443.75,30
20180701|2017-12-11 03:00,11,443.5,443.5,443.5,443.5,3
20180701|2017-12-11 03:30,11,444.25,444.5,444.25,444.5,5
20180701|2017-12-11 04:00,11,444.25,444.25,444,444,12
20180701|2017-12-11 04:30,11,443.75,443.75,443.75,443.75,3
20180701|2017-12-11 05:00,11,443.75,443.75,443.25,443.25,15
20180701|2017-12-11 05:30,11,443.25,443.5,443,443,20
20180701|2017-12-11 06:00,11,443.5,443.5,442.75,443.5,92
20180701|2017-12-11 06:30,11,443.5,444,443.5,444,24
20180701|2017-12-11 07:00,11,444.25,444.25,444,444,14
20180701|2017-12-11 07:30,11,444,444.75,444,444.5,21
20180701|2017-12-11 08:30,11,444.75,445.5,442.25,442.25,150
20180701|2017-12-11 09:00,11,442.75,443.25,442.25,443,107
20180701|2017-12-11 09:30,11,443.25,443.25,442.5,443,67
20180701|2017-12-11 10:00,11,443.25,443.25,442.5,443,51
20180701|2017-12-11 10:30,11,443,443,441.5,441.5,123
20180701|2017-12-11 11:00,11,441.5,441.5,440.25,440.75,151
20180701|2017-12-11 11:30,11,441,441.5,440.75,441.5,38
20180701|2017-12-11 12:00,11,441.5,441.75,441.25,441.5,38
20180701|2017-12-11 12:30,11,441.25,442.5,441.25,442.5,192
20180701|2017-12-11 13:00,11,442.5,443.75,441.75,442.75,442
20180701|2017-12-11 19:00,12,442.25,442.75,442.25,442.75,24
20180701|2017-12-11 19:30,12,442.75,442.75,442.75,442.75,1
20180701|2017-12-11 20:00,12,443,443,442.75,442.75,5
20180701|2017-12-11 21:30,12,442.25,442.25,442.25,442.25,5
20180701|2017-12-11 23:00,12,442,442,442,442,3
20180701|2017-12-12 00:00,12,442.5,443,442.5,443,2
20180701|2017-12-12 00:30,12,443.25,443.25,443.25,443.25,10
20180701|2017-12-12 01:00,12,443.25,443.5,443,443.5,4
20180701|2017-12-12 01:30,12,443.25,443.75,443.25,443.75,26
20180701|2017-12-12 02:00,12,444.25,444.5,444.25,444.5,20
20180701|2017-12-12 02:30,12,444,444.75,444,444.75,7
20180701|2017-12-12 04:00,12,444.75,444.75,444.75,444.75,2
20180701|2017-12-12 04:30,12,444.75,444.75,444.75,444.75,1
20180701|2017-12-12 05:00,12,444.75,444.75,444.75,444.75,1
20180701|2017-12-12 05:30,12,444.75,444.75,444.25,444.5,8
20180701|2017-12-12 06:00,12,444.25,444.25,444,444.25,52
20180701|2017-12-12 06:30,12,444.25,444.25,443.5,443.75,22
20180701|2017-12-12 07:00,12,443.5,443.5,443.25,443.25,3
20180701|2017-12-12 07:30,12,442.75,443,442.75,443,3
20180701|2017-12-12 08:30,12,443.5,443.75,441,441.25,62
20180701|2017-12-12 09:00,12,441.75,442.25,441.75,442,104
20180701|2017-12-12 09:30,12,442,442,441.25,441.75,19
20180701|2017-12-12 10:00,12,442.25,445.25,442.25,445.25,76
20180701|2017-12-12 10:30,12,445,445.5,444.25,444.75,73
20180701|2017-12-12 11:00,12,444.5,448,443,448,246
20180701|2017-12-12 11:30,12,447.75,448.75,446.25,446.75,139
20180701|2017-12-12 12:00,12,446.5,446.5,444.5,444.75,132
20180701|2017-12-12 12:30,12,445,445,442.5,443.25,128
20180701|2017-12-12 13:00,12,442.75,442.75,440.5,441.25,267
20180701|2017-12-12 19:00,13,441,443,441,443,22
20180701|2017-12-12 19:30,13,442.75,442.75,442.25,442.25,2
20180701|2017-12-12 21:30,13,443.25,443.25,443.25,443.25,1
20180701|2017-12-12 23:30,13,443.5,443.5,443.5,443.5,2
20180701|2017-12-13 00:30,13,443.25,443.25,443.25,443.25,1
20180701|2017-12-13 02:00,13,443,443,443,443,1
20180701|2017-12-13 04:00,13,443,443,443,443,1
20180701|2017-12-13 05:00,13,443.25,443.25,443.25,443.25,1
20180701|2017-12-13 05:30,13,442.75,443.25,442.75,443.25,3
20180701|2017-12-13 07:00,13,443.5,443.5,443,443,11
20180701|2017-12-13 07:30,13,443.25,443.5,443.25,443.25,9
20180701|2017-12-13 08:30,13,443.25,445.5,443,444,110
20180701|2017-12-13 09:00,13,443.5,445.25,443.5,444.75,28
20180701|2017-12-13 09:30,13,445,445.75,443.75,444,58
20180701|2017-12-13 10:00,13,443.5,444.75,443.25,444.5,79
20180701|2017-12-13 10:30,13,444.75,444.75,443,443,29
20180701|2017-12-13 11:00,13,443,443.75,442.75,443.75,48
20180701|2017-12-13 11:30,13,444,444,443.5,444,18
20180701|2017-12-13 12:00,13,444,444,442.75,443.25,34
20180701|2017-12-13 12:30,13,442.75,443.75,442.75,443.5,14
20180701|2017-12-13 13:00,13,443.75,445.5,443.75,445,272
20180701|2017-12-13 19:00,14,446,447.5,445,447.25,42
20180701|2017-12-13 20:00,14,447.75,447.75,447.75,447.75,4
20180701|2017-12-13 20:30,14,447.5,447.5,447.5,447.5,2
20180701|2017-12-13 21:00,14,447.5,447.75,447.5,447.75,8
20180701|2017-12-13 23:00,14,447.5,447.5,447.5,447.5,4
20180701|2017-12-14 00:00,14,447,447,447,447,2
20180701|2017-12-14 00:30,14,447.25,447.25,447,447,2
20180701|2017-12-14 01:00,14,447,447.5,447,447.5,3
20180701|2017-12-14 01:30,14,447.25,447.25,447,447,5
20180701|2017-12-14 02:00,14,447.25,447.75,447.25,447.75,2
20180701|2017-12-14 02:30,14,447.75,447.75,447.5,447.5,8
20180701|2017-12-14 03:00,14,446.75,446.75,446.25,446.25,19
20180701|2017-12-14 03:30,14,446.25,446.5,446.25,446.5,3
20180701|2017-12-14 04:00,14,446,446.25,446,446.25,14
20180701|2017-12-14 04:30,14,445.75,445.75,445.75,445.75,1
20180701|2017-12-14 05:00,14,446.25,446.25,446.25,446.25,1
20180701|2017-12-14 05:30,14,446,446.25,445.75,446.25,19
20180701|2017-12-14 06:00,14,446.25,446.5,446,446.5,29
20180701|2017-12-14 06:30,14,446.25,446.25,446.25,446.25,2
20180701|2017-12-14 07:30,14,448,448.75,448,448.5,18
20180701|2017-12-14 08:30,14,448.75,449.75,448,449,120
20180701|2017-12-14 09:00,14,448.5,448.75,447.25,448.75,136
20180701|2017-12-14 09:30,14,448,449.75,448,448.75,38
20180701|2017-12-14 10:00,14,448.25,448.25,446,446.25,53
20180701|2017-12-14 10:30,14,446.5,447.5,446,447.5,39
20180701|2017-12-14 11:00,14,447.5,447.75,446.5,447,33
20180701|2017-12-14 11:30,14,446.75,448.25,446.75,447.75,77
20180701|2017-12-14 12:00,14,447.5,448.5,447.5,448.25,95
20180701|2017-12-14 12:30,14,448,448,447.25,447.75,76
20180701|2017-12-14 13:00,14,447.75,447.75,446.75,447.5,225
20180701|2017-12-14 19:00,15,447.75,447.75,447.75,447.75,2
20180701|2017-12-14 19:30,15,448.5,448.5,448.5,448.5,1
20180701|2017-12-14 20:30,15,448.75,448.75,448.75,448.75,1
20180701|2017-12-14 21:30,15,449,449,449,449,1
20180701|2017-12-14 23:30,15,449,449.25,449,449,10
20180701|2017-12-15 00:00,15,449,449,449,449,3
20180701|2017-12-15 00:30,15,449,449,449,449,2
20180701|2017-12-15 01:00,15,449,449,449,449,1
20180701|2017-12-15 01:30,15,449.25,449.25,449,449,3
20180701|2017-12-15 02:00,15,449,449.25,448.75,449.25,6
20180701|2017-12-15 02:30,15,449.25,449.25,449.25,449.25,2
20180701|2017-12-15 04:00,15,449,449,449,449,2
20180701|2017-12-15 05:00,15,448.5,448.5,448.5,448.5,1
20180701|2017-12-15 05:30,15,448,448,447.5,448,7
20180701|2017-12-15 06:30,15,448,448,448,448,2
20180701|2017-12-15 07:00,15,448,448,448,448,2
20180701|2017-12-15 07:30,15,448,448,447.75,447.75,5
20180701|2017-12-15 08:30,15,448.5,449.5,446.5,449,130
20180701|2017-12-15 09:00,15,448.75,449,447.5,447.5,56
20180701|2017-12-15 09:30,15,447.5,447.75,446,446,87
20180701|2017-12-15 10:00,15,445.5,446.75,444.5,446,57
20180701|2017-12-15 10:30,15,446,446.25,445.25,445.5,45
20180701|2017-12-15 11:00,15,445.25,446.25,444.5,445.75,23
20180701|2017-12-15 11:30,15,445.5,445.5,444,445.25,47
20180701|2017-12-15 12:00,15,445.25,445.25,444,444.25,50
20180701|2017-12-15 12:30,15,444.75,445.5,443.75,445.5,169
20180701|2017-12-15 13:00,15,445.5,447,445,446.25,182
20180701|2017-12-17 19:00,18,447.25,450.25,447.25,449.5,105
20180701|2017-12-17 19:30,18,449.5,449.5,449.5,449.5,1
20180701|2017-12-17 20:00,18,449.25,449.25,449.25,449.25,1
20180701|2017-12-17 20:30,18,449.25,449.5,449.25,449.25,5
20180701|2017-12-17 21:30,18,449,449,449,449,2
20180701|2017-12-17 22:00,18,449,449,449,449,2
20180701|2017-12-17 23:30,18,449,449,449,449,2
20180701|2017-12-18 00:00,18,449,449,449,449,3
20180701|2017-12-18 02:30,18,449.25,449.25,449.25,449.25,3
20180701|2017-12-18 03:00,18,448.75,448.75,448.75,448.75,2
20180701|2017-12-18 03:30,18,448.5,448.5,448.5,448.5,4
20180701|2017-12-18 04:00,18,449,449.25,449,449,11
20180701|2017-12-18 04:30,18,449,449.75,449,449.75,9
20180701|2017-12-18 05:00,18,449.75,450,449.75,449.75,5
20180701|2017-12-18 05:30,18,449.5,449.5,449.5,449.5,12
20180701|2017-12-18 06:00,18,450,450.25,450,450.25,2
20180701|2017-12-18 06:30,18,450.25,450.25,450.25,450.25,2
20180701|2017-12-18 07:00,18,449.5,449.75,449.5,449.75,2
20180701|2017-12-18 07:30,18,449.5,449.5,449.5,449.5,2
20180701|2017-12-18 08:30,18,449.5,450.75,449,449.5,131
20180701|2017-12-18 09:00,18,449,449.25,447.75,449.25,48
20180701|2017-12-18 09:30,18,450,450,447.75,448.25,26
20180701|2017-12-18 10:00,18,448.25,450,448.25,449.75,107
20180701|2017-12-18 10:30,18,449.5,449.5,448.25,448.75,26
20180701|2017-12-18 11:00,18,449,449,448.5,448.5,45
20180701|2017-12-18 11:30,18,448.75,449,448.25,448.5,51
20180701|2017-12-18 12:00,18,448.5,449,448.5,448.5,42
20180701|2017-12-18 12:30,18,448.5,449,448.5,448.5,163
20180701|2017-12-18 13:00,18,448.5,449,447.75,447.75,214
20180701|2017-12-18 19:00,19,448.25,448.25,448.25,448.25,1
20180701|2017-12-18 20:30,19,449,449.5,449,449.5,3
20180701|2017-12-18 21:00,19,449.25,449.25,449.25,449.25,2
20180701|2017-12-18 21:30,19,449.5,449.5,449.5,449.5,1
20180701|2017-12-18 23:00,19,449.75,450,449.75,450,2
20180701|2017-12-18 23:30,19,449.5,449.5,449.5,449.5,1
20180701|2017-12-19 01:30,19,449,449,449,449,1
20180701|2017-12-19 02:00,19,449,449,448.75,448.75,3
20180701|2017-12-19 02:30,19,448.5,448.75,448.25,448.75,6
20180701|2017-12-19 03:00,19,449,449.25,448.75,448.75,4
20180701|2017-12-19 03:30,19,448.75,448.75,448.75,448.75,2
20180701|2017-12-19 04:00,19,449,449,448.75,448.75,2
20180701|2017-12-19 05:00,19,448.75,449,448.75,448.75,5
20180701|2017-12-19 05:30,19,448.5,448.5,448.25,448.25,50
20180701|2017-12-19 06:00,19,448.25,448.25,448.25,448.25,1
20180701|2017-12-19 06:30,19,448,448,447.75,448,5
20180701|2017-12-19 07:00,19,448.25,448.5,448.25,448.5,8
20180701|2017-12-19 07:30,19,448.75,448.75,448.75,448.75,4
20180701|2017-12-19 08:30,19,449.75,451.75,448.75,451.75,145
20180701|2017-12-19 09:00,19,451.5,452.5,451.5,451.5,36
20180701|2017-12-19 09:30,19,450.5,451.25,449.75,450.75,29
20180701|2017-12-19 10:00,19,450.25,450.5,448.75,448.75,77
20180701|2017-12-19 10:30,19,448.5,450.5,448.5,449.75,32
20180701|2017-12-19 11:00,19,449.25,449.75,449,449.5,22
20180701|2017-12-19 11:30,19,449.5,450.5,449.5,450.25,63
20180701|2017-12-19 12:00,19,450,450,449.25,449.5,34
20180701|2017-12-19 12:30,19,450.25,451,449.75,450.25,95
20180701|2017-12-19 13:00,19,450.25,450.5,449.25,449.5,160
20180701|2017-12-19 19:00,20,449.25,450,449.25,449.75,15
20180701|2017-12-19 20:00,20,449.5,449.5,449.5,449.5,2
20180701|2017-12-19 20:30,20,449.25,449.25,449,449.25,5
20180701|2017-12-19 21:00,20,449,449.25,449,449.25,2
20180701|2017-12-19 22:00,20,448.5,448.5,448.5,448.5,1
20180701|2017-12-19 22:30,20,448.25,448.25,448.25,448.25,5
20180701|2017-12-19 23:00,20,448.25,448.25,448.25,448.25,10
20180701|2017-12-19 23:30,20,448.5,448.5,448.5,448.5,1
20180701|2017-12-20 02:00,20,448,448,448,448,1
20180701|2017-12-20 02:30,20,448,448,447.75,447.75,11
20180701|2017-12-20 03:00,20,447.25,447.75,447,447.75,9
20180701|2017-12-20 03:30,20,447.25,447.25,447.25,447.25,1
20180701|2017-12-20 04:30,20,447,447,447,447,1
20180701|2017-12-20 05:00,20,447.5,447.75,447.5,447.75,3
20180701|2017-12-20 06:30,20,447.75,447.75,447.75,447.75,5
20180701|2017-12-20 07:00,20,448,448,448,448,5
20180701|2017-12-20 07:30,20,448,448,448,448,1
20180701|2017-12-20 08:30,20,447.75,449,445.5,448.75,98
20180701|2017-12-20 09:00,20,448.5,451.25,448.5,450.75,187
20180701|2017-12-20 09:30,20,451,451.75,450.75,451.25,200
20180701|2017-12-20 10:00,20,451.25,452,450.5,451.25,53
20180701|2017-12-20 10:30,20,451.5,453,451.25,451.5,51
20180701|2017-12-20 11:00,20,451.25,452.5,450.5,452.25,49
20180701|2017-12-20 11:30,20,452.75,452.75,452.25,452.25,23
20180701|2017-12-20 12:00,20,452,452,450.75,451,69
20180701|2017-12-20 12:30,20,450.75,451.5,450.5,451,87
20180701|2017-12-20 13:00,20,450.5,452.25,450.5,452.25,211
20180701|2017-12-20 19:00,21,452,452.25,452,452.25,3
20180701|2017-12-20 19:30,21,452.75,453,452.75,453,4
20180701|2017-12-20 20:00,21,452.75,452.75,452.75,452.75,1
20180701|2017-12-20 23:30,21,452.5,452.5,452.5,452.5,4
20180701|2017-12-21 03:00,21,452.5,452.5,452.5,452.5,3
20180701|2017-12-21 03:30,21,452.5,452.5,452.5,452.5,1
20180701|2017-12-21 04:30,21,452,452.5,452,452.5,8
20180701|2017-12-21 05:00,21,452.75,452.75,452.75,452.75,10
20180701|2017-12-21 05:30,21,452.5,452.5,452.5,452.5,2
20180701|2017-12-21 06:00,21,452.25,452.25,451.5,451.5,4
20180701|2017-12-21 06:30,21,451,451,451,451,7
20180701|2017-12-21 07:00,21,450.75,450.75,450.5,450.5,5
20180701|2017-12-21 07:30,21,450.75,452.25,450.75,452.25,13
20180701|2017-12-21 08:30,21,452.75,452.75,450.5,452.75,170
20180701|2017-12-21 09:00,21,452.75,455.25,452.75,455,100
20180701|2017-12-21 09:30,21,455.25,455.25,453.25,453.75,100
20180701|2017-12-21 10:00,21,454,454.25,453.5,454.25,62
20180701|2017-12-21 10:30,21,453.75,454.25,453.75,454,40
20180701|2017-12-21 11:00,21,454,454.25,453.25,454.25,125
20180701|2017-12-21 11:30,21,454.25,454.5,453.25,453.75,107
20180701|2017-12-21 12:00,21,453.75,454.25,453.5,454.25,19
20180701|2017-12-21 12:30,21,454.25,454.5,453.75,454,102
20180701|2017-12-21 13:00,21,453.75,454,453.5,453.5,203
20180701|2017-12-21 19:00,22,454.25,454.25,454.25,454.25,2
20180701|2017-12-21 20:00,22,453.75,453.75,453.25,453.25,21
20180701|2017-12-21 21:00,22,453.5,453.5,453.5,453.5,3
20180701|2017-12-21 22:30,22,453.75,453.75,453.5,453.5,4
20180701|2017-12-21 23:00,22,453.75,454.5,453.75,454.5,11
20180701|2017-12-22 01:00,22,453.25,453.25,452.5,452.5,14
20180701|2017-12-22 02:00,22,452.5,452.75,452.5,452.75,4
20180701|2017-12-22 02:30,22,452.75,452.75,452.75,452.75,3
20180701|2017-12-22 03:00,22,452.75,454,452.75,453.5,9
20180701|2017-12-22 03:30,22,453.5,453.75,453.5,453.75,4
20180701|2017-12-22 05:00,22,454.25,454.25,454,454,6
20180701|2017-12-22 05:30,22,454.25,454.25,454.25,454.25,1
20180701|2017-12-22 06:00,22,454,454.25,454,454.25,8
20180701|2017-12-22 06:30,22,454.25,454.5,454.25,454.5,9
20180701|2017-12-22 07:00,22,454.5,454.5,454.25,454.25,4
20180701|2017-12-22 07:30,22,454.5,454.5,454.5,454.5,5
20180701|2017-12-22 08:30,22,454.25,456,453.25,455.5,70
20180701|2017-12-22 09:00,22,455.5,456,454.75,454.75,78
20180701|2017-12-22 09:30,22,455.5,455.5,453,453,43
20180701|2017-12-22 10:00,22,454,454.25,452.75,453,28
20180701|2017-12-22 10:30,22,453,453.25,451.5,452,55
20180701|2017-12-22 11:00,22,452,452.25,451.5,452.25,25
20180701|2017-12-22 11:30,22,452.25,453.25,452,453.25,510
20180701|2017-12-22 12:00,22,453,453.25,453,453.25,32
20180701|2017-12-26 08:30,26,453,454.5,452.5,453,128
20180701|2017-12-26 09:00,26,453.5,454.75,451,451.75,105
20180701|2017-12-26 09:30,26,451.25,451.25,449.5,449.5,157
20180701|2017-12-26 10:00,26,449.75,451,449.5,450.75,43
20180701|2017-12-26 10:30,26,451.25,451.5,449.75,449.75,26
20180701|2017-12-26 11:00,26,450.25,450.25,448.25,448.5,73
20180701|2017-12-26 11:30,26,448.75,449.5,448.5,449.5,9
20180701|2017-12-26 12:00,26,449,449.5,449,449,9
20180701|2017-12-26 12:30,26,449.25,451,449,451,83
20180701|2017-12-26 13:00,26,451,451.25,450,450,167
20180701|2017-12-26 19:00,27,449.75,450.5,449,450.5,9
20180701|2017-12-26 19:30,27,450.75,450.75,450.5,450.5,7
20180701|2017-12-26 20:00,27,451,451,451,451,3
20180701|2017-12-26 21:00,27,451.25,451.25,451.25,451.25,1
20180701|2017-12-26 21:30,27,451.5,451.5,451.5,451.5,1
20180701|2017-12-26 22:00,27,451.5,451.5,451.25,451.25,5
20180701|2017-12-26 22:30,27,451.25,451.25,451.25,451.25,6
20180701|2017-12-26 23:00,27,451.25,451.25,451.25,451.25,3
20180701|2017-12-26 23:30,27,451.25,451.25,451.25,451.25,1
20180701|2017-12-27 00:00,27,451.25,451.25,451.25,451.25,3
20180701|2017-12-27 00:30,27,451.25,451.25,451,451,4
20180701|2017-12-27 06:30,27,450.25,450.25,450.25,450.25,1
20180701|2017-12-27 07:30,27,450.25,450.25,450.25,450.25,2
20180701|2017-12-27 08:30,27,451.25,453,450.75,452.5,106
20180701|2017-12-27 09:00,27,452.25,454,452.25,453.25,96
20180701|2017-12-27 09:30,27,453.5,454,452.5,452.5,86
20180701|2017-12-27 10:00,27,452.5,454.25,452.5,454,97
20180701|2017-12-27 10:30,27,454.25,454.75,453.75,454,66
20180701|2017-12-27 11:00,27,453.75,454.5,453.75,454.5,96
20180701|2017-12-27 11:30,27,454.25,457,454.25,456.75,84
20180701|2017-12-27 12:00,27,456.5,456.75,456,456,154
20180701|2017-12-27 12:30,27,455.75,456.25,455.75,456,61
20180701|2017-12-27 13:00,27,455.5,456.5,455,455.25,217
20180701|2017-12-27 19:00,28,456,456,455.25,455.5,7
20180701|2017-12-27 20:00,28,456,456.5,456,456.5,5
20180701|2017-12-27 20:30,28,456.25,456.25,456.25,456.25,1
20180701|2017-12-27 21:00,28,456.25,456.25,456.25,456.25,4
20180701|2017-12-27 21:30,28,456.25,456.25,456.25,456.25,5
20180701|2017-12-27 22:00,28,456.5,456.5,456.5,456.5,8
20180701|2017-12-28 00:00,28,456.5,456.5,456.5,456.5,10
20180701|2017-12-28 01:30,28,455.5,455.5,455.5,455.5,1
20180701|2017-12-28 03:30,28,454.5,454.5,454.5,454.5,1
20180701|2017-12-28 04:00,28,454.25,454.25,454.25,454.25,3
20180701|2017-12-28 04:30,28,454.25,454.25,454.25,454.25,1
20180701|2017-12-28 05:30,28,454.25,454.25,454.25,454.25,1
20180701|2017-12-28 06:30,28,454.25,454.25,454.25,454.25,1
20180701|2017-12-28 07:30,28,454.25,454.5,454.25,454.5,2
20180701|2017-12-28 08:30,28,455,455.25,454.5,455,51
20180701|2017-12-28 09:00,28,455.5,456.25,455.25,456.25,43
20180701|2017-12-28 09:30,28,456,456,454.25,454.25,77
20180701|2017-12-28 10:00,28,454.25,455,454.25,454.5,42
20180701|2017-12-28 10:30,28,454.75,455.25,454.5,454.5,11
20180701|2017-12-28 11:00,28,454.5,457.25,454.5,456.5,129
20180701|2017-12-28 11:30,28,456.5,456.75,455.5,456.5,128
20180701|2017-12-28 12:00,28,456.5,456.75,456,456.5,123
20180701|2017-12-28 12:30,28,456.5,457.5,456,457.25,164
20180701|2017-12-28 13:00,28,457.25,457.75,456.5,457,335
20180701|2017-12-28 19:00,29,456.25,456.5,456.25,456.5,3
20180701|2017-12-28 19:30,29,456.75,456.75,456.75,456.75,1
20180701|2017-12-28 20:00,29,456.75,456.75,456.75,456.75,1
20180701|2017-12-28 23:30,29,456.25,456.25,456.25,456.25,3
20180701|2017-12-29 00:30,29,456,456,456,456,3
20180701|2017-12-29 01:30,29,456.25,456.25,456.25,456.25,1
20180701|2017-12-29 02:00,29,456.25,456.75,456.25,456.75,2
20180701|2017-12-29 02:30,29,456.25,456.25,456.25,456.25,2
20180701|2017-12-29 03:30,29,456,456.25,456,456,3
20180701|2017-12-29 04:00,29,456.5,456.5,456.5,456.5,3
20180701|2017-12-29 04:30,29,456.75,456.75,456.75,456.75,1
20180701|2017-12-29 05:30,29,456.5,456.5,456.5,456.5,1
20180701|2017-12-29 06:30,29,456.5,456.5,456.5,456.5,3
20180701|2017-12-29 07:00,29,456.5,456.75,456.5,456.75,10
20180701|2017-12-29 07:30,29,457.25,457.25,457.25,457.25,5
20180701|2017-12-29 08:30,29,457,457.75,455.25,455.75,155
20180701|2017-12-29 09:00,29,455.5,455.75,454.75,455.5,172
20180701|2017-12-29 09:30,29,455.5,456,455,455.5,74
20180701|2017-12-29 10:00,29,455.5,456.5,455,455.75,43
20180701|2017-12-29 10:30,29,456,456.75,455.75,456.5,109
20180701|2017-12-29 11:00,29,456.75,457.5,456.5,457.25,50
20180701|2017-12-29 11:30,29,457.5,458.5,457.25,458.25,82
20180701|2017-12-29 12:00,29,458.5,458.75,457.25,457.5,149
20180701|2017-12-29 12:30,29,457.25,458.75,457,458.5,115
20180701|2017-12-29 13:00,29,458.5,459,457.75,458.5,259
20180701|2018-01-02 08:30,2,459.5,465,459.5,464,552
20180701|2018-01-02 09:00,2,464,466,464,466,103
20180701|2018-01-02 09:30,2,466.25,466.5,464.25,464.5,87
20180701|2018-01-02 10:00,2,465,466.5,465,466,49
20180701|2018-01-02 10:30,2,466.5,466.5,465,465.75,72
20180701|2018-01-02 11:00,2,465.5,465.75,463.75,464.5,79
20180701|2018-01-02 11:30,2,464.5,465.75,464.5,465.5,35
20180701|2018-01-02 12:00,2,465.5,465.5,464.25,464.75,50
20180701|2018-01-02 12:30,2,465,465,464.25,464.25,54
20180701|2018-01-02 13:00,2,464,465.5,463.25,465.25,244
20180701|2018-01-02 19:00,3,465.5,466.75,465.5,466.5,66
20180701|2018-01-02 19:30,3,466.25,466.25,466,466,2
20180701|2018-01-02 20:00,3,466.75,467,466.75,466.75,15
20180701|2018-01-02 20:30,3,466.75,466.75,466.5,466.5,16
20180701|2018-01-02 21:30,3,466.5,466.5,466.5,466.5,1
20180701|2018-01-02 23:00,3,467,467,467,467,2
20180701|2018-01-02 23:30,3,467,467,466.75,466.75,5
20180701|2018-01-03 00:00,3,467,467,467,467,1
20180701|2018-01-03 00:30,3,466.5,466.75,466.5,466.75,8
20180701|2018-01-03 01:00,3,466.75,466.75,466.75,466.75,5
20180701|2018-01-03 01:30,3,467,467,467,467,7
20180701|2018-01-03 02:00,3,467,467,467,467,1
20180701|2018-01-03 02:30,3,467.5,467.5,467,467,15
20180701|2018-01-03 03:00,3,467.25,467.75,467.25,467.75,4
20180701|2018-01-03 03:30,3,467.75,467.75,467.75,467.75,1
20180701|2018-01-03 04:00,3,468,468,468,468,4
20180701|2018-01-03 04:30,3,468,468,467.75,468,17
20180701|2018-01-03 05:00,3,467.75,467.75,467.75,467.75,2
20180701|2018-01-03 05:30,3,467.75,467.75,467.75,467.75,1
20180701|2018-01-03 06:00,3,467.75,467.75,467.75,467.75,8
20180701|2018-01-03 06:30,3,467.5,467.75,467.5,467.75,15
20180701|2018-01-03 07:30,3,467.75,467.75,467.25,467.25,3
20180701|2018-01-03 08:30,3,467.75,470,464,465.25,756
20180701|2018-01-03 09:00,3,465.25,467.25,465.25,467,43
20180701|2018-01-03 09:30,3,467,468.25,467,467.25,105
20180701|2018-01-03 10:00,3,467.75,468.5,467.5,467.75,57
20180701|2018-01-03 10:30,3,467.75,468.5,467.5,468,55
20180701|2018-01-03 11:00,3,468.5,469.75,468,469.75,536
20180701|2018-01-03 11:30,3,469.75,470,469.25,469.5,241
20180701|2018-01-03 12:00,3,469.25,470,469,469.75,107
20180701|2018-01-03 12:30,3,470,470,468.75,469.25,159
20180701|2018-01-03 13:00,3,469.25,470.75,469,469,461
20180701|2018-01-03 19:00,4,470,470.75,469,469.25,45
20180701|2018-01-03 19:30,4,469.5,469.5,468.75,468.75,5
20180701|2018-01-03 20:00,4,468.75,468.75,468.5,468.5,18
20180701|2018-01-03 20:30,4,468.75,468.75,468.5,468.5,5
20180701|2018-01-03 21:00,4,468.75,468.75,468.5,468.5,6
20180701|2018-01-03 22:30,4,468.5,468.5,468.5,468.5,1
20180701|2018-01-03 23:30,4,468.5,468.5,468.5,468.5,1
20180701|2018-01-04 01:00,4,468.5,468.5,468.5,468.5,1
20180701|2018-01-04 02:00,4,468.25,468.25,468,468,3
20180701|2018-01-04 02:30,4,468.5,468.5,468.25,468.25,4
20180701|2018-01-04 03:00,4,468,468.25,468,468.25,5
20180701|2018-01-04 03:30,4,468.25,468.5,468.25,468.5,8
20180701|2018-01-04 04:00,4,468.25,468.25,468.25,468.25,7
20180701|2018-01-04 05:30,4,468.5,468.5,468.25,468.25,17
20180701|2018-01-04 06:00,4,468.5,468.75,468,468,17
20180701|2018-01-04 06:30,4,467.75,467.75,467.5,467.75,56
20180701|2018-01-04 07:00,4,468,468.25,467.25,467.25,18
20180701|2018-01-04 07:30,4,467,467,467,467,19
20180701|2018-01-04 08:30,4,467.25,467.25,465,466.75,235
20180701|2018-01-04 09:00,4,467.25,467.5,466.25,466.25,162
20180701|2018-01-04 09:30,4,466,468.75,466,468.5,254
20180701|2018-01-04 10:00,4,468.25,469.25,468.25,468.5,68
20180701|2018-01-04 10:30,4,469,469.75,468.75,469.25,62
20180701|2018-01-04 11:00,4,469.25,470,468.75,470,38
20180701|2018-01-04 11:30,4,470,470.75,469.75,470.25,97
20180701|2018-01-04 12:00,4,470.5,470.75,470,470.25,129
20180701|2018-01-04 12:30,4,470.25,470.75,470,470.5,114
20180701|2018-01-04 13:00,4,470.75,470.75,468.5,468.5,217
20180701|2018-01-04 19:00,5,468.25,468.25,467.25,467.75,49
20180701|2018-01-04 20:00,5,468.5,468.5,468.5,468.5,22
20180701|2018-01-04 21:30,5,468,468,468,468,2
20180701|2018-01-05 00:30,5,467.75,467.75,467.75,467.75,2
20180701|2018-01-05 01:30,5,467.5,467.5,467.5,467.5,3
20180701|2018-01-05 02:00,5,467.5,467.75,467.5,467.75,5
20180701|2018-01-05 02:30,5,467.75,467.75,467.75,467.75,1
20180701|2018-01-05 03:00,5,467.5,467.75,467.5,467.5,30
20180701|2018-01-05 03:30,5,467.5,467.75,467.5,467.75,30
20180701|2018-01-05 04:00,5,468,468.5,468,468.5,17
20180701|2018-01-05 04:30,5,468.25,468.5,468,468.5,36
20180701|2018-01-05 05:00,5,468.75,469,468.75,469,11
20180701|2018-01-05 05:30,5,468.75,468.75,468.75,468.75,9
20180701|2018-01-05 06:30,5,468.25,468.25,467.75,467.75,16
20180701|2018-01-05 07:00,5,467.75,467.75,467.25,467.25,7
20180701|2018-01-05 07:30,5,467,467,466,466,85
20180701|2018-01-05 08:30,5,465.75,465.75,462.75,465,254
20180701|2018-01-05 09:00,5,465,465.5,464.5,464.75,168
20180701|2018-01-05 09:30,5,464.5,466,464.5,465.5,70
20180701|2018-01-05 10:00,5,465.25,465.5,464,464,179
20180701|2018-01-05 10:30,5,463.75,464.5,463.5,464,42
20180701|2018-01-05 11:00,5,464.5,466,464.5,465.75,51
20180701|2018-01-05 11:30,5,465.75,466.5,465.75,466,191
20180701|2018-01-05 12:00,5,466.25,466.25,465.5,465.5,26
20180701|2018-01-05 12:30,5,466,466.25,465.5,466.25,56
20180701|2018-01-05 13:00,5,465.75,467,465.5,466.75,189
20180701|2018-01-07 19:00,8,465.75,466,464.5,464.5,66
20180701|2018-01-07 19:30,8,465.5,465.75,465.25,465.25,6
20180701|2018-01-07 20:00,8,465.25,465.25,465.25,465.25,3
20180701|2018-01-07 20:30,8,465.25,465.25,465.25,465.25,3
20180701|2018-01-07 23:00,8,464.25,464.25,464.25,464.25,5
20180701|2018-01-07 23:30,8,463.75,464,463.75,464,2
20180701|2018-01-08 00:00,8,463.75,463.75,463.75,463.75,5
20180701|2018-01-08 01:00,8,463.5,463.5,463.5,463.5,2
20180701|2018-01-08 01:30,8,463.25,463.25,463.25,463.25,2
20180701|2018-01-08 02:00,8,463.25,463.25,463.25,463.25,4
20180701|2018-01-08 02:30,8,463,463,462,462,14
20180701|2018-01-08 03:30,8,462,462.5,462,462.5,3
20180701|2018-01-08 04:00,8,462.5,462.5,462.25,462.5,5
20180701|2018-01-08 04:30,8,462.5,463,462.5,463,5
20180701|2018-01-08 06:00,8,462.5,462.5,462.5,462.5,7
20180701|2018-01-08 06:30,8,463,463,462.5,462.75,5
20180701|2018-01-08 07:00,8,462.5,462.5,461.25,461.25,10
20180701|2018-01-08 07:30,8,461.25,462.5,461,462.25,20
20180701|2018-01-08 08:30,8,462.25,464.25,460.75,462.25,224
20180701|2018-01-08 09:00,8,461.5,462.25,461,461.25,64
20180701|2018-01-08 09:30,8,461,463,461,463,22
20180701|2018-01-08 10:00,8,463,465.75,463,465,43
20180701|2018-01-08 10:30,8,464.75,467,464.25,466.25,28
20180701|2018-01-08 11:00,8,466.75,466.75,464.5,464.5,132
20180701|2018-01-08 11:30,8,464.5,464.5,462.25,462.25,112
20180701|2018-01-08 12:00,8,463,463,462.75,462.75,6
20180701|2018-01-08 12:30,8,463.25,464,463.25,463.25,31
20180701|2018-01-08 13:00,8,464,465.5,462,462,231
20180701|2018-01-08 19:00,9,462.5,462.5,462,462,4
20180701|2018-01-08 20:00,9,462.25,462.25,462.25,462.25,3
20180701|2018-01-08 20:30,9,462.25,462.5,462.25,462.25,6
20180701|2018-01-09 01:00,9,462.5,462.5,462.5,462.5,7
20180701|2018-01-09 01:30,9,462.75,463,462.75,462.75,6
20180701|2018-01-09 02:30,9,461.75,461.75,461.75,461.75,7
20180701|2018-01-09 05:00,9,461.75,462,461.75,462,6
20180701|2018-01-09 05:30,9,462.25,462.25,462.25,462.25,3
20180701|2018-01-09 06:00,9,462.25,462.25,462.25,462.25,10
20180701|2018-01-09 06:30,9,462.25,462.5,462.25,462.25,26
20180701|2018-01-09 07:30,9,461.25,461.25,461.25,461.25,3
20180701|2018-01-09 08:30,9,461.5,463.75,460.75,463,136
20180701|2018-01-09 09:00,9,463.25,464.5,463.25,464.5,42
20180701|2018-01-09 09:30,9,464.5,464.5,464,464.25,29
20180701|2018-01-09 10:00,9,464.5,466,464.5,465.25,24
20180701|2018-01-09 10:30,9,465.75,466.5,465.75,465.75,96
20180701|2018-01-09 11:00,9,465.75,466.5,465.25,466.25,30
20180701|2018-01-09 11:30,9,466.75,467,466,466.75,75
20180701|2018-01-09 12:00,9,466.75,467.5,466,466.25,150
20180701|2018-01-09 12:30,9,466.5,468.25,466.25,466.75,149
20180701|2018-01-09 13:00,9,466.75,468,465.75,467,376
20180701|2018-01-09 19:00,10,467.75,468.5,467.75,468,64
20180701|2018-01-09 19:30,10,467.75,467.75,467.75,467.75,2
20180701|2018-01-09 20:00,10,468,468.25,467.75,467.75,16
20180701|2018-01-09 21:30,10,468.25,468.25,468.25,468.25,2
20180701|2018-01-09 22:30,10,468.5,468.5,468.5,468.5,1
20180701|2018-01-09 23:00,10,468.5,468.5,468.5,468.5,1
20180701|2018-01-09 23:30,10,468.25,468.25,468.25,468.25,6
20180701|2018-01-10 00:00,10,468.5,468.5,468.5,468.5,1
20180701|2018-01-10 00:30,10,468.25,468.25,468,468,5
20180701|2018-01-10 01:30,10,468,468,468,468,1
20180701|2018-01-10 02:00,10,467.75,467.75,467.5,467.5,6
20180701|2018-01-10 02:30,10,467.5,467.5,467.5,467.5,10
20180701|2018-01-10 03:00,10,467.5,467.5,467.5,467.5,36
20180701|2018-01-10 04:00,10,467.5,467.5,467.5,467.5,2
20180701|2018-01-10 04:30,10,467.5,467.75,467.5,467.75,4
20180701|2018-01-10 05:00,10,468,468.5,468,468.5,4
20180701|2018-01-10 05:30,10,469,469.25,469,469,10
20180701|2018-01-10 06:00,10,468.5,468.5,468.5,468.5,1
20180701|2018-01-10 07:00,10,468.5,468.75,468.5,468.75,4
20180701|2018-01-10 07:30,10,469,469,469,469,1
20180701|2018-01-10 08:30,10,468.5,469,467.25,468,307
20180701|2018-01-10 09:00,10,468,469,467.75,468.75,123
20180701|2018-01-10 09:30,10,468.75,469.5,468.75,469.25,73
20180701|2018-01-10 10:00,10,469,469.75,468.75,469.5,47
20180701|2018-01-10 10:30,10,469.25,469.5,468.25,468.75,81
20180701|2018-01-10 11:00,10,469,469,466.75,467.5,294
20180701|2018-01-10 11:30,10,467.5,468,467,467.75,31
20180701|2018-01-10 12:00,10,468,468,466.25,467,56
20180701|2018-01-10 12:30,10,467.25,468.5,467,468.25,111
20180701|2018-01-10 13:00,10,468.5,470,468.5,469.25,260
20180701|2018-01-10 19:00,11,469.5,469.5,469,469,29
20180701|2018-01-10 19:30,11,468.5,468.75,468.5,468.75,15
20180701|2018-01-10 20:00,11,468.5,468.5,468.5,468.5,1
20180701|2018-01-10 21:00,11,468.5,468.5,468.5,468.5,1
20180701|2018-01-10 21:30,11,468.75,468.75,468.75,468.75,1
20180701|2018-01-10 22:00,11,468.75,469,468.75,469,5
20180701|2018-01-10 22:30,11,468.5,468.5,468.5,468.5,3
20180701|2018-01-11 00:30,11,469,469,468.75,468.75,43
20180701|2018-01-11 01:00,11,468.75,469,468.75,469,37
20180701|2018-01-11 01:30,11,469,469,469,469,6
20180701|2018-01-11 02:00,11,468.75,468.75,468.75,468.75,2
20180701|2018-01-11 02:30,11,468.5,468.5,468.5,468.5,2
20180701|2018-01-11 03:00,11,468.75,468.75,468,468,4
20180701|2018-01-11 03:30,11,468,468.25,468,468,3
20180701|2018-01-11 04:00,11,468.5,468.5,468.5,468.5,6
20180701|2018-01-11 05:00,11,469,469,469,469,3
20180701|2018-01-11 05:30,11,469,469,468,468,8
20180701|2018-01-11 06:00,11,468.25,468.25,468.25,468.25,3
20180701|2018-01-11 06:30,11,468.25,468.25,467.75,467.75,2
20180701|2018-01-11 07:00,11,467.5,467.5,467.25,467.25,6
20180701|2018-01-11 07:30,11,467.25,467.25,466,466.75,20
20180701|2018-01-11 08:30,11,466.75,467.25,464.5,465.75,136
20180701|2018-01-11 09:00,11,466.5,466.75,465.75,466,71
20180701|2018-01-11 09:30,11,465.75,466.5,465.5,466.5,88
20180701|2018-01-11 10:00,11,466.5,467,466.25,466.75,23
20180701|2018-01-11 10:30,11,466.75,469.75,466.75,469.25,84
20180701|2018-01-11 11:00,11,469.5,470,468.25,469,94
20180701|2018-01-11 11:30,11,468.75,469.75,468.75,469.25,24
20180701|2018-01-11 12:00,11,469.25,469.25,469,469,7
20180701|2018-01-11 12:30,11,469,469.5,468.75,468.75,29
20180701|2018-01-11 13:00,11,469.5,470.75,468.75,469.5,177
20180701|2018-01-11 19:00,12,469.5,469.5,468,468.75,43
20180701|2018-01-11 19:30,12,468.5,468.5,468.5,468.5,2
20180701|2018-01-11 20:00,12,469,469,468.5,468.75,40
20180701|2018-01-11 20:30,12,469,469,469,469,12
20180701|2018-01-11 21:00,12,469.25,469.25,469,469,25
20180701|2018-01-11 22:00,12,468.75,468.75,468.75,468.75,2
20180701|2018-01-11 22:30,12,469,469,469,469,4
20180701|2018-01-11 23:30,12,468.75,468.75,468.75,468.75,2
20180701|2018-01-12 00:30,12,469,469,469,469,3
20180701|2018-01-12 01:00,12,469,469,469,469,1
20180701|2018-01-12 02:30,12,469.25,469.5,469.25,469.25,3
20180701|2018-01-12 03:30,12,469.5,469.5,469.5,469.5,3
20180701|2018-01-12 04:00,12,469.5,469.75,469.5,469.75,2
20180701|2018-01-12 05:00,12,469.5,469.5,469.5,469.5,2
20180701|2018-01-12 05:30,12,469.5,469.5,469.5,469.5,15
20180701|2018-01-12 06:00,12,469.5,469.5,469.5,469.5,19
20180701|2018-01-12 06:30,12,469.5,469.5,469.5,469.5,1
20180701|2018-01-12 07:00,12,469.5,470,468.75,469,19
20180701|2018-01-12 07:30,12,469,469,469,469,4
20180701|2018-01-12 08:30,12,469,470.5,467.5,469,300
20180701|2018-01-12 09:00,12,469.5,470.75,469.25,470.25,85
20180701|2018-01-12 09:30,12,471,471,468.75,469,141
20180701|2018-01-12 10:00,12,469.25,470.25,469,470.25,260
20180701|2018-01-12 10:30,12,470.25,471.25,470,470.5,69
20180701|2018-01-12 11:00,12,470.25,470.25,453,459.75,1277
20180701|2018-01-12 11:30,12,459.5,459.75,454.5,455,995
20180701|2018-01-12 12:00,12,455,456,454.25,454.25,181
20180701|2018-01-12 12:30,12,454.25,455.25,453,454.5,258
20180701|2018-01-12 13:00,12,454.75,456.25,454.5,455.75,492
20180701|2018-01-15 19:00,16,454.5,456.75,453.5,453.5,178
20180701|2018-01-15 19:30,16,453.5,453.5,452.5,452.5,256
20180701|2018-01-15 20:00,16,452.5,452.75,452.25,452.5,18
20180701|2018-01-15 20:30,16,452.25,452.25,451.75,451.75,13
20180701|2018-01-15 21:00,16,451.5,451.5,451.5,451.5,1
20180701|2018-01-15 21:30,16,451,451,450.75,450.75,6
20180701|2018-01-15 22:00,16,451,451,451,451,3
20180701|2018-01-15 22:30,16,451,451,451,451,3
20180701|2018-01-16 01:00,16,451,451,451,451,5
20180701|2018-01-16 01:30,16,451,451,451,451,6
20180701|2018-01-16 02:00,16,450.5,450.5,450.5,450.5,14
20180701|2018-01-16 02:30,16,450.5,450.5,450.5,450.5,23
20180701|2018-01-16 03:00,16,450.5,450.75,450.5,450.5,81
20180701|2018-01-16 03:30,16,450.75,450.75,450.75,450.75,6
20180701|2018-01-16 04:00,16,451,451,451,451,7
20180701|2018-01-16 04:30,16,450.75,450.75,450.75,450.75,2
20180701|2018-01-16 05:00,16,451,451.5,451,451.25,101
20180701|2018-01-16 05:30,16,451.5,451.5,451.25,451.25,3
20180701|2018-01-16 06:00,16,451.25,451.25,451.25,451.25,3
20180701|2018-01-16 06:30,16,451.5,451.5,451.5,451.5,5
20180701|2018-01-16 07:00,16,450.75,451,450.5,451,152
20180701|2018-01-16 07:30,16,451.25,451.25,450.75,451.25,17
20180701|2018-01-16 08:30,16,451.75,452.75,450.75,452.25,297
20180701|2018-01-16 09:00,16,452.25,452.5,451.75,452,131
20180701|2018-01-16 09:30,16,452,452.5,451.5,451.75,130
20180701|2018-01-16 10:00,16,452.25,452.75,451,451,58
20180701|2018-01-16 10:30,16,451.25,451.25,450.25,450.75,352
20180701|2018-01-16 11:00,16,451,453,450.75,452.5,168
20180701|2018-01-16 11:30,16,452.25,454,452.25,453.5,117
20180701|2018-01-16 12:00,16,454.25,454.75,454,454.5,83
20180701|2018-01-16 12:30,16,454.5,454.75,453.25,453.5,119
20180701|2018-01-16 13:00,16,453.5,454,451.5,452,309
20180701|2018-01-16 19:00,17,451.5,452.5,451.5,452.25,58
20180701|2018-01-16 20:00,17,452,452,452,452,2
20180701|2018-01-16 20:30,17,452,452,452,452,1
20180701|2018-01-16 21:00,17,451.75,451.75,451.75,451.75,1
20180701|2018-01-16 23:30,17,452,452,452,452,3
20180701|2018-01-17 00:30,17,451.75,451.75,451.75,451.75,3
20180701|2018-01-17 01:00,17,451.75,451.75,451.75,451.75,1
20180701|2018-01-17 02:00,17,451.5,451.5,451.5,451.5,3
20180701|2018-01-17 02:30,17,451.5,451.5,451.5,451.5,1
20180701|2018-01-17 03:30,17,451.5,451.5,451.5,451.5,3
20180701|2018-01-17 04:00,17,451.5,451.5,451.5,451.5,14
20180701|2018-01-17 04:30,17,451.5,451.5,451.5,451.5,4
20180701|2018-01-17 05:00,17,451.5,451.5,451.5,451.5,8
20180701|2018-01-17 05:30,17,451.75,452.5,451.75,452.5,6
20180701|2018-01-17 06:00,17,452.25,452.25,452.25,452.25,1
20180701|2018-01-17 06:30,17,452.25,452.25,452,452,9
20180701|2018-01-17 07:00,17,452.25,452.5,452,452.25,37
20180701|2018-01-17 07:30,17,452.25,452.75,452.25,452.75,15
20180701|2018-01-17 08:30,17,452.5,453.75,450.75,453.75,179
20180701|2018-01-17 09:00,17,453.5,454,453.25,454,157
20180701|2018-01-17 09:30,17,453.5,454.5,453.25,454,125
20180701|2018-01-17 10:00,17,454.25,455,453.5,454,41
20180701|2018-01-17 10:30,17,453.75,454,453,453.25,61
20180701|2018-01-17 11:00,17,453.5,455,453.25,454.75,133
20180701|2018-01-17 11:30,17,454.75,455,454.5,454.75,119
20180701|2018-01-17 12:00,17,454.75,455.5,454.5,455.5,75
20180701|2018-01-17 12:30,17,455.5,458.75,455.5,457,124
20180701|2018-01-17 13:00,17,457,457.5,455.75,455.75,322
20180701|2018-01-17 19:00,18,456.5,456.5,456.25,456.5,8
20180701|2018-01-17 19:30,18,456.75,456.75,456.75,456.75,3
20180701|2018-01-17 20:00,18,456.5,456.5,456.5,456.5,1
20180701|2018-01-17 22:30,18,456.75,456.75,456.75,456.75,1
20180701|2018-01-18 01:30,18,457.5,458.25,457.5,458.25,15
20180701|2018-01-18 02:00,18,457.75,457.75,457.75,457.75,2
20180701|2018-01-18 02:30,18,457.5,457.5,457.5,457.5,5
20180701|2018-01-18 03:00,18,457.25,457.25,457.25,457.25,1
20180701|2018-01-18 03:30,18,457.25,457.75,457.25,457.75,2
20180701|2018-01-18 04:00,18,458.25,458.5,457.75,457.75,12
20180701|2018-01-18 05:30,18,457.5,458,457.5,458,9
20180701|2018-01-18 06:30,18,458.25,458.25,458,458,13
20180701|2018-01-18 07:00,18,457.75,457.75,457.5,457.5,8
20180701|2018-01-18 07:30,18,457.5,457.5,457.5,457.5,1
20180701|2018-01-18 08:30,18,458,460,458,458,176
20180701|2018-01-18 09:00,18,458.75,459.25,456,456.25,84
20180701|2018-01-18 09:30,18,456.5,457.75,456.25,457.25,65
20180701|2018-01-18 10:00,18,457.25,458,457.25,458,73
20180701|2018-01-18 10:30,18,458,459,458,458.25,184
20180701|2018-01-18 11:00,18,458.25,458.75,457.75,458.75,42
20180701|2018-01-18 11:30,18,459,459,457.75,458,47
20180701|2018-01-18 12:00,18,458.25,459.25,458.25,458.25,50
20180701|2018-01-18 12:30,18,458.75,459.5,458.75,458.75,41
20180701|2018-01-18 13:00,18,459.25,459.5,458.75,458.75,203
20180701|2018-01-18 19:00,19,459.25,460.5,459.25,460.5,19
20180701|2018-01-18 19:30,19,460.5,460.5,460.25,460.25,13
20180701|2018-01-18 20:30,19,460.25,460.25,460.25,460.25,4
20180701|2018-01-18 21:00,19,460.25,460.5,460.25,460.5,7
20180701|2018-01-18 22:00,19,461,461,460.75,460.75,3
20180701|2018-01-18 23:00,19,461,461,461,461,3
20180701|2018-01-18 23:30,19,461.25,461.25,461.25,461.25,7
20180701|2018-01-19 00:00,19,461.25,461.25,460.75,460.75,9
20180701|2018-01-19 00:30,19,461,461,461,461,2
20180701|2018-01-19 02:30,19,461.25,461.25,461.25,461.25,1
20180701|2018-01-19 03:00,19,460.75,460.75,460.75,460.75,2
20180701|2018-01-19 03:30,19,460.5,460.5,460.5,460.5,1
20180701|2018-01-19 05:00,19,460.75,460.75,460.75,460.75,1
20180701|2018-01-19 05:30,19,460.75,461.25,460.75,460.75,28
20180701|2018-01-19 06:00,19,461,461,461,461,45
20180701|2018-01-19 06:30,19,461.25,462.25,461.25,462.25,201
20180701|2018-01-19 07:00,19,462,462,462,462,6
20180701|2018-01-19 07:30,19,461.5,461.75,461.5,461.5,80
20180701|2018-01-19 08:30,19,461.25,461.25,458,460.5,239
20180701|2018-01-19 09:00,19,460.5,460.5,459.25,459.25,37
20180701|2018-01-19 09:30,19,459.5,459.5,457.5,457.5,62
20180701|2018-01-19 10:00,19,457.5,457.75,457,457.5,37
20180701|2018-01-19 10:30,19,458.25,458.25,456.25,456.5,89
20180701|2018-01-19 11:00,19,456.25,458,456.25,457.5,36
20180701|2018-01-19 11:30,19,457.75,458,457.25,457.75,80
20180701|2018-01-19 12:00,19,457.75,458.25,457.25,457.5,71
20180701|2018-01-19 12:30,19,457.75,458,457.5,457.5,84
20180701|2018-01-19 13:00,19,457.25,458.75,456.75,458.25,359
20180701|2018-01-21 19:00,22,459.75,461.25,459.75,460.5,71
20180701|2018-01-21 19:30,22,460.5,461,460.5,461,3
20180701|2018-01-21 20:00,22,461,461,461,461,56
20180701|2018-01-21 20:30,22,460.75,460.75,460.75,460.75,4
20180701|2018-01-21 22:00,22,460.5,460.5,460.5,460.5,2
20180701|2018-01-21 22:30,22,460.25,460.25,460.25,460.25,1
20180701|2018-01-22 00:00,22,460.5,460.5,460.5,460.5,4
20180701|2018-01-22 00:30,22,460.25,460.25,460.25,460.25,1
20180701|2018-01-22 02:30,22,460.75,460.75,460.75,460.75,3
20180701|2018-01-22 03:00,22,461,461,461,461,17
20180701|2018-01-22 03:30,22,460.75,461.25,460.75,460.75,7
20180701|2018-01-22 04:00,22,460.75,460.75,460.75,460.75,2
20180701|2018-01-22 06:00,22,461.25,461.25,461.25,461.25,1
20180701|2018-01-22 06:30,22,461.5,461.5,461.5,461.5,1
20180701|2018-01-22 07:00,22,461.25,461.25,460.75,461,52
20180701|2018-01-22 07:30,22,461,461.25,461,461.25,36
20180701|2018-01-22 08:30,22,460.75,461.75,459.5,460,297
20180701|2018-01-22 09:00,22,459.75,460.25,459.25,459.5,92
20180701|2018-01-22 09:30,22,459.25,459.5,458,458.25,122
20180701|2018-01-22 10:00,22,457.75,457.75,457,457.25,139
20180701|2018-01-22 10:30,22,459,459,458.75,459,53
20180701|2018-01-22 11:00,22,459,459.25,458.75,458.75,29
20180701|2018-01-22 11:30,22,458.75,460,458.75,459.5,130
20180701|2018-01-22 12:00,22,459.75,460,459,459.25,97
20180701|2018-01-22 12:30,22,459,460,459,460,75
20180701|2018-01-22 13:00,22,459.75,460.25,458.75,459.25,256
20180701|2018-01-22 19:00,23,459.5,459.5,458,458,3
20180701|2018-01-22 21:00,23,458.25,458.25,458.25,458.25,1
20180701|2018-01-22 21:30,23,458.75,458.75,458.75,458.75,1
20180701|2018-01-22 23:30,23,458.25,458.75,458.25,458.75,11
20180701|2018-01-23 01:30,23,458.75,458.75,458.5,458.5,3
20180701|2018-01-23 02:00,23,458.5,458.5,458.5,458.5,1
20180701|2018-01-23 02:30,23,458.25,458.5,458,458.25,109
20180701|2018-01-23 03:00,23,458.25,458.25,457.25,457.25,11
20180701|2018-01-23 04:30,23,457.5,457.75,457.5,457.75,6
20180701|2018-01-23 05:00,23,457.75,457.75,457.75,457.75,1
20180701|2018-01-23 05:30,23,458,458,457.75,457.75,51
20180701|2018-01-23 06:00,23,458,458,458,458,1
20180701|2018-01-23 06:30,23,457.75,457.75,457.25,457.25,3
20180701|2018-01-23 07:00,23,458.25,459,458.25,459,7
20180701|2018-01-23 07:30,23,458.75,459.25,458.75,459.25,54
20180701|2018-01-23 08:30,23,458.5,458.75,454.75,455.5,250
20180701|2018-01-23 09:00,23,455.5,455.5,454.25,455.5,153
20180701|2018-01-23 09:30,23,456.25,456.25,454.75,455.25,76
20180701|2018-01-23 10:00,23,455.25,455.25,453,454,225
20180701|2018-01-23 10:30,23,453.75,455.25,453,455.25,107
20180701|2018-01-23 11:00,23,455.25,456,454.75,454.75,85
20180701|2018-01-23 11:30,23,454.75,454.75,454,454.25,18
20180701|2018-01-23 12:00,23,454.75,454.75,454.5,454.5,24
20180701|2018-01-23 12:30,23,454.75,454.75,453.25,453.5,167
20180701|2018-01-23 13:00,23,453.75,454.75,453,454.5,380
20180701|2018-01-23 19:00,24,454.25,454.25,453.5,453.5,8
20180701|2018-01-23 19:30,24,453.5,453.5,453.5,453.5,1
20180701|2018-01-23 20:00,24,454,454,454,454,5
20180701|2018-01-23 22:00,24,454.5,454.5,454.5,454.5,3
20180701|2018-01-23 23:30,24,454,454,453.75,453.75,8
20180701|2018-01-24 00:00,24,454.5,454.5,454.5,454.5,1
20180701|2018-01-24 00:30,24,453.25,453.25,453.25,453.25,1
20180701|2018-01-24 01:00,24,453.25,453.5,453.25,453.5,3
20180701|2018-01-24 02:00,24,454.25,454.25,454.25,454.25,1
20180701|2018-01-24 02:30,24,455,455.5,455,455.5,8
20180701|2018-01-24 03:00,24,456,456,456,456,4
20180701|2018-01-24 03:30,24,456.25,456.5,456.25,456.25,81
20180701|2018-01-24 04:00,24,456.25,456.25,456,456,22
20180701|2018-01-24 05:30,24,455.75,455.75,455.5,455.5,50
20180701|2018-01-24 06:00,24,455.5,455.75,455.5,455.75,18
20180701|2018-01-24 06:30,24,456,456,456,456,3
20180701|2018-01-24 07:00,24,456,456.5,456,456.5,5
20180701|2018-01-24 07:30,24,456.75,457,456.75,457,8
20180701|2018-01-24 08:30,24,457,460.5,457,459.75,385
20180701|2018-01-24 09:00,24,459.75,462.75,459.75,462.25,254
20180701|2018-01-24 09:30,24,462.25,463.25,462,462.5,224
20180701|2018-01-24 10:00,24,462.5,462.75,461.5,462.5,69
20180701|2018-01-24 10:30,24,462.75,463.25,462.25,463.25,48
20180701|2018-01-24 11:00,24,463.25,465,463,463.75,134
20180701|2018-01-24 11:30,24,463.5,464.75,463.5,463.5,66
20180701|2018-01-24 12:00,24,463.5,464,463,463.75,147
20180701|2018-01-24 12:30,24,463,464.5,463,464.5,75
20180701|2018-01-24 13:00,24,464.5,465,463.5,464,369
20180701|2018-01-24 19:00,25,465.25,465.75,465.25,465.25,9
20180701|2018-01-24 19:30,25,465.75,466,465.75,466,6
20180701|2018-01-24 20:00,25,465.75,465.75,465.5,465.5,3
20180701|2018-01-24 21:00,25,465.5,465.5,465.5,465.5,2
20180701|2018-01-24 21:30,25,466.5,466.75,466.5,466.75,2
20180701|2018-01-24 22:00,25,466.75,466.75,466.5,466.5,4
20180701|2018-01-24 23:00,25,466.5,466.5,466.5,466.5,2
20180701|2018-01-25 00:00,25,466.5,466.5,466.5,466.5,3
20180701|2018-01-25 01:00,25,466.25,466.25,466,466,9
20180701|2018-01-25 02:00,25,465.75,465.75,465.75,465.75,1
20180701|2018-01-25 02:30,25,465.75,465.75,465.75,465.75,2
20180701|2018-01-25 03:00,25,465,465.5,465,465.25,9
20180701|2018-01-25 04:00,25,466,466,465.75,465.75,10
20180701|2018-01-25 04:30,25,465.75,465.75,465.5,465.75,23
20180701|2018-01-25 05:30,25,466.25,466.5,466.25,466.5,2
20180701|2018-01-25 06:00,25,466.5,466.75,466.5,466.75,3
20180701|2018-01-25 06:30,25,466.5,467,466.5,466.75,51
20180701|2018-01-25 07:00,25,466.75,467.25,466.75,467,4
20180701|2018-01-25 07:30,25,466.75,469.5,466.75,469.25,40
20180701|2018-01-25 08:30,25,469,470,461.75,462,539
20180701|2018-01-25 09:00,25,462.25,464.5,461.5,464.5,185
20180701|2018-01-25 09:30,25,465.5,466.75,465.25,465.25,120
20180701|2018-01-25 10:00,25,466,466.5,464.5,466.5,66
20180701|2018-01-25 10:30,25,466,468.75,465.25,465.5,116
20180701|2018-01-25 11:00,25,466,466.25,463.75,464.75,316
20180701|2018-01-25 11:30,25,464.75,467.5,464.75,467,92
20180701|2018-01-25 12:00,25,466.75,467,466.25,467,82
20180701|2018-01-25 12:30,25,467,468.5,466.75,468.25,81
20180701|2018-01-25 13:00,25,468,468,466,466,250
20180701|2018-01-25 19:00,26,466.5,469,465.75,469,28
20180701|2018-01-25 20:00,26,468.75,468.75,468.75,468.75,1
20180701|2018-01-25 21:30,26,469,469,469,469,2
20180701|2018-01-25 23:00,26,468.5,468.5,468.5,468.5,2
20180701|2018-01-26 00:30,26,469,469.25,469,469.25,2
20180701|2018-01-26 01:00,26,469.5,469.5,469.5,469.5,7
20180701|2018-01-26 02:00,26,469,469,469,469,3
20180701|2018-01-26 02:30,26,469,469,469,469,58
20180701|2018-01-26 03:00,26,469.25,469.25,469,469,15
20180701|2018-01-26 05:00,26,469,469.25,469,469.25,18
20180701|2018-01-26 05:30,26,469.5,469.5,469.5,469.5,2
20180701|2018-01-26 06:30,26,469.5,469.5,469.5,469.5,10
20180701|2018-01-26 07:00,26,469.5,470,469.5,470,70
20180701|2018-01-26 07:30,26,470.25,470.25,469.5,469.5,16
20180701|2018-01-26 08:30,26,469.5,474,468.75,471.75,285
20180701|2018-01-26 09:00,26,471.75,472,470.25,471,204
20180701|2018-01-26 09:30,26,471.5,472.25,470.5,470.75,71
20180701|2018-01-26 10:00,26,470.5,471.75,470,471.25,60
20180701|2018-01-26 10:30,26,471.75,472.25,471.25,472.25,26
20180701|2018-01-26 11:00,26,472.75,473.25,471.75,473,47
20180701|2018-01-26 11:30,26,473,475,473,474.75,245
20180701|2018-01-26 12:00,26,474.75,475.75,474.5,474.5,98
20180701|2018-01-26 12:30,26,474.5,475.5,474.25,475.25,83
20180701|2018-01-26 13:00,26,475.25,476,474.25,476,254
20180701|2018-01-28 19:00,29,476,479,476,478.25,215
20180701|2018-01-28 19:30,29,478,480.25,478,480,91
20180701|2018-01-28 20:00,29,480.25,480.25,479.75,480,7
20180701|2018-01-28 20:30,29,480.25,480.75,480.25,480.5,11
20180701|2018-01-28 21:00,29,480.25,481,480.25,480.75,8
20180701|2018-01-28 21:30,29,480.5,480.5,480.5,480.5,2
20180701|2018-01-28 23:00,29,481,481,481,481,3
20180701|2018-01-28 23:30,29,480.75,480.75,480.75,480.75,1
20180701|2018-01-29 00:30,29,480.75,480.75,480.75,480.75,2
20180701|2018-01-29 01:00,29,480.75,480.75,480.75,480.75,1
20180701|2018-01-29 01:30,29,480.5,480.5,480.5,480.5,4
20180701|2018-01-29 02:00,29,481,481,480.5,480.75,13
20180701|2018-01-29 03:00,29,481.25,482,481,482,24
20180701|2018-01-29 03:30,29,481.75,481.75,481.75,481.75,60
20180701|2018-01-29 04:00,29,481.75,482,481.75,482,3
20180701|2018-01-29 04:30,29,482,482,482,482,1
20180701|2018-01-29 05:00,29,481.75,482.25,481.75,482.25,7
20180701|2018-01-29 05:30,29,482,482,482,482,2
20180701|2018-01-29 06:00,29,482.25,482.25,481.5,482,56
20180701|2018-01-29 06:30,29,482,483,482,483,24
20180701|2018-01-29 07:00,29,482.5,482.5,481.75,482,61
20180701|2018-01-29 07:30,29,482.25,482.25,481.25,481.25,59
20180701|2018-01-29 08:30,29,481.25,483.25,480.25,483.25,866
20180701|2018-01-29 09:00,29,483.25,483.25,481.75,482,459
20180701|2018-01-29 09:30,29,482,483.25,479.25,480,264
20180701|2018-01-29 10:00,29,480.5,482.5,480.25,482.5,243
20180701|2018-01-29 10:30,29,482.5,483,480,481.25,338
20180701|2018-01-29 11:00,29,481.5,482.5,481.5,482.25,148
20180701|2018-01-29 11:30,29,482.25,483,482,483,181
20180701|2018-01-29 12:00,29,483,483.25,481.5,482,200
20180701|2018-01-29 12:30,29,482,484,482,483.75,149
20180701|2018-01-29 13:00,29,483.5,484.5,482.5,483.75,281
20180701|2018-01-29 19:00,30,489,494,489,491,504
20180701|2018-01-29 19:30,30,491.25,491.25,490.5,490.75,16
20180701|2018-01-29 20:00,30,490.25,490.75,489.75,489.75,15
20180701|2018-01-29 20:30,30,489.75,489.75,488.25,489.25,23
20180701|2018-01-29 21:00,30,490,490,490,490,30
20180701|2018-01-29 21:30,30,490,492,490,491.5,22
20180701|2018-01-29 22:00,30,492.25,492.25,492.25,492.25,4
20180701|2018-01-29 22:30,30,492.5,493,492.5,493,14
20180701|2018-01-29 23:00,30,493.25,493.25,492.75,492.75,3
20180701|2018-01-29 23:30,30,492.5,492.5,491.75,491.75,6
20180701|2018-01-30 00:00,30,491.5,492,491.5,492,7
20180701|2018-01-30 00:30,30,491.75,491.75,491,491,4
20180701|2018-01-30 01:00,30,491.25,491.25,491,491,3
20180701|2018-01-30 01:30,30,491.5,491.5,491,491,9
20180701|2018-01-30 02:00,30,491.25,492.5,491.25,492,126
20180701|2018-01-30 02:30,30,492,492.75,492,492.5,17
20180701|2018-01-30 03:00,30,493,493.5,493,493.25,16
20180701|2018-01-30 03:30,30,493.5,493.5,493.25,493.25,8
20180701|2018-01-30 04:00,30,493.25,493.5,493.25,493.5,5
20180701|2018-01-30 04:30,30,493.5,493.5,493.5,493.5,1
20180701|2018-01-30 05:00,30,494,494.5,494,494.25,15
20180701|2018-01-30 05:30,30,494.5,494.5,494.5,494.5,5
20180701|2018-01-30 06:00,30,494.25,494.5,494.25,494.25,39
20180701|2018-01-30 06:30,30,494.25,494.5,494,494.25,42
20180701|2018-01-30 07:00,30,494.25,494.5,492.25,493,280
20180701|2018-01-30 07:30,30,493,493.75,493,493.5,58
20180701|2018-01-30 08:30,30,494,495,490.75,493.5,948
20180701|2018-01-30 09:00,30,493.5,496.5,493.5,496.5,749
20180701|2018-01-30 09:30,30,496.75,497.75,496,496.75,554
20180701|2018-01-30 10:00,30,497,498,493.75,494,494
20180701|2018-01-30 10:30,30,494,497,494,496.5,598
20180701|2018-01-30 11:00,30,496.75,498,496.5,496.5,267
20180701|2018-01-30 11:30,30,496.75,497.5,496.5,496.5,208
20180701|2018-01-30 12:00,30,496.25,498,496,497.25,411
20180701|2018-01-30 12:30,30,497.5,499.5,497.25,499,504
20180701|2018-01-30 13:00,30,499,500.25,497.75,500.25,651
20180701|2018-01-30 19:00,31,499,499.5,499,499.25,47
20180701|2018-01-30 19:30,31,499.5,499.5,499,499,9
20180701|2018-01-30 20:00,31,499,499.5,499,499.25,11
20180701|2018-01-30 21:00,31,499.25,499.25,499,499,31
20180701|2018-01-30 21:30,31,499.25,499.5,499.25,499.5,17
20180701|2018-01-30 22:30,31,499.25,499.25,499.25,499.25,5
20180701|2018-01-30 23:00,31,499.75,499.75,499.75,499.75,4
20180701|2018-01-30 23:30,31,499.25,499.5,499.25,499.5,7
20180701|2018-01-31 00:00,31,499.5,499.5,499.5,499.5,2
20180701|2018-01-31 01:30,31,498.75,498.75,498.75,498.75,3
20180701|2018-01-31 02:00,31,498.25,498.25,498,498,14
20180701|2018-01-31 02:30,31,497.5,497.5,496.75,497,31
20180701|2018-01-31 03:00,31,497.25,497.75,496.75,496.75,33
20180701|2018-01-31 03:30,31,496.5,496.5,494,494,79
20180701|2018-01-31 04:00,31,494,494,493.5,493.5,9
20180701|2018-01-31 04:30,31,493.5,493.75,493.5,493.75,10
20180701|2018-01-31 05:00,31,494.25,494.5,493.75,494.25,54
20180701|2018-01-31 05:30,31,494.5,494.5,494.5,494.5,27
20180701|2018-01-31 06:00,31,494.75,495,494.25,494.25,173
20180701|2018-01-31 06:30,31,494.5,494.5,493.5,493.75,51
20180701|2018-01-31 07:00,31,493.75,495.25,493.5,495,28
20180701|2018-01-31 07:30,31,494.75,495.5,494.75,495,21
20180701|2018-01-31 08:30,31,495,499,494.75,498.5,688
20180701|2018-01-31 09:00,31,498.5,501,495.75,495.75,523
20180701|2018-01-31 09:30,31,495.75,498.25,495.5,496,499
20180701|2018-01-31 10:00,31,495.75,498.25,495.75,495.75,175
20180701|2018-01-31 10:30,31,496.25,496.25,494.25,495.75,322
20180701|2018-01-31 11:00,31,495.25,496.25,495,496.25,96
20180701|2018-01-31 11:30,31,496.25,498.25,496,498.25,153
20180701|2018-01-31 12:00,31,498,498,496,496,281
20180701|2018-01-31 12:30,31,496.5,497.75,496.5,497.25,268
20180701|2018-01-31 13:00,31,497.5,498,496.5,496.75,392
20180701|2018-01-31 19:00,1,496,496,492.5,492.5,114
20180701|2018-01-31 19:30,1,492.5,492.5,491.75,492,59
20180701|2018-01-31 20:00,1,492.25,492.25,490.75,491,34
20180701|2018-01-31 20:30,1,490.75,490.75,488,488.5,108
20180701|2018-01-31 21:00,1,488.25,490,488,489.75,40
20180701|2018-01-31 21:30,1,490,490,489,489.25,12
20180701|2018-01-31 22:00,1,489.25,489.25,489,489,4
20180701|2018-01-31 22:30,1,489.25,489.25,489.25,489.25,33
20180701|2018-01-31 23:00,1,490,490.75,490,490.75,18
20180701|2018-01-31 23:30,1,490.75,490.75,490.5,490.5,6
20180701|2018-02-01 00:00,1,490.5,490.75,490,490,9
20180701|2018-02-01 00:30,1,490,490.25,490,490.25,12
20180701|2018-02-01 01:00,1,490.5,491.75,490.5,491.75,22
20180701|2018-02-01 01:30,1,492,492,491,491,107
20180701|2018-02-01 02:00,1,490.75,491.25,490.75,491.25,4
20180701|2018-02-01 02:30,1,491.5,492.25,491.5,491.5,10
20180701|2018-02-01 03:00,1,491.75,492,491.75,491.75,14
20180701|2018-02-01 03:30,1,491.25,491.75,491.25,491.75,12
20180701|2018-02-01 04:00,1,491.5,492.5,491.25,492.5,11
20180701|2018-02-01 04:30,1,491.5,491.75,491.25,491.25,6
20180701|2018-02-01 05:00,1,491.25,491.75,491,491.75,23
20180701|2018-02-01 05:30,1,491.75,491.75,491.75,491.75,12
20180701|2018-02-01 06:00,1,491.5,491.5,491.5,491.5,3
20180701|2018-02-01 06:30,1,492,492,492,492,2
20180701|2018-02-01 07:00,1,492,492.25,491.75,492,16
20180701|2018-02-01 07:30,1,491.75,491.75,490,490,215
20180701|2018-02-01 08:30,1,490,493,489.75,490.25,647
20180701|2018-02-01 09:00,1,490.25,493,489.5,492,383
20180701|2018-02-01 09:30,1,492.25,494.25,492.25,492.75,291
20180701|2018-02-01 10:00,1,492.5,495.25,492.5,494,338
20180701|2018-02-01 10:30,1,493.75,496.25,493.75,495.25,281
20180701|2018-02-01 11:00,1,495.25,496.75,494.5,495,174
20180701|2018-02-01 11:30,1,494.75,497.25,494.75,497.25,186
20180701|2018-02-01 12:00,1,497.25,497.75,495.5,495.75,233
20180701|2018-02-01 12:30,1,495.5,497,495,496.5,176
20180701|2018-02-01 13:00,1,496.75,499,496,499,237
20180701|2018-02-01 19:00,2,498,498.5,497.75,498.5,33
20180701|2018-02-01 19:30,2,498.5,498.5,498,498,9
20180701|2018-02-01 20:00,2,498.25,498.25,498.25,498.25,1
20180701|2018-02-01 21:00,2,498,498,498,498,14
20180701|2018-02-01 21:30,2,498,498,496.75,496.75,43
20180701|2018-02-01 22:00,2,496.25,498.25,496.25,497.5,33
20180701|2018-02-01 23:00,2,497,497,496.5,496.5,4
20180701|2018-02-01 23:30,2,496.25,496.25,495.5,495.5,5
20180701|2018-02-02 00:00,2,495.25,495.75,495,495.25,39
20180701|2018-02-02 00:30,2,495.25,495.25,495.25,495.25,2
20180701|2018-02-02 01:00,2,495.75,495.75,495.75,495.75,1
20180701|2018-02-02 01:30,2,496,496,496,496,1
20180701|2018-02-02 02:00,2,497,497,497,497,3
20180701|2018-02-02 02:30,2,497,497,496.25,496.25,4
20180701|2018-02-02 03:30,2,495.5,495.5,494.5,495,18
20180701|2018-02-02 04:00,2,495.5,495.5,494.5,494.5,10
20180701|2018-02-02 04:30,2,494.75,494.75,494.75,494.75,5
20180701|2018-02-02 05:00,2,496,496.25,496,496.25,4
20180701|2018-02-02 06:00,2,496.5,496.5,495.5,495.5,21
20180701|2018-02-02 06:30,2,495.25,495.25,494.75,495,20
20180701|2018-02-02 07:00,2,495.25,495.5,495,495,36
20180701|2018-02-02 07:30,2,495,495,494,494.25,27
20180701|2018-02-02 08:30,2,495,495.5,493,495,489
20180701|2018-02-02 09:00,2,495,496.75,494.75,494.75,566
20180701|2018-02-02 09:30,2,494.75,495.75,494.25,495.75,82
20180701|2018-02-02 10:00,2,495,495.5,494,495,48
20180701|2018-02-02 10:30,2,495.25,498.25,495.25,496.5,118
20180701|2018-02-02 11:00,2,496.25,497.75,496,497,187
20180701|2018-02-02 11:30,2,497,498.25,496.75,498,264
20180701|2018-02-02 12:00,2,498,498,496,496.5,140
20180701|2018-02-02 12:30,2,496.5,497.25,496.25,496.5,90
20180701|2018-02-02 13:00,2,496.5,496.75,493.75,494,573
20180701|2018-02-04 19:00,5,491.25,491.25,488.5,488.5,51
20180701|2018-02-04 19:30,5,489,489,488.5,488.75,17
20180701|2018-02-04 20:00,5,488.25,488.25,487.5,487.5,28
20180701|2018-02-04 20:30,5,487.75,488.75,487.5,488.75,14
20180701|2018-02-04 21:00,5,488.5,488.75,488.5,488.75,2
20180701|2018-02-04 23:00,5,489.25,489.25,489,489,7
20180701|2018-02-04 23:30,5,489.25,489.25,489.25,489.25,1
20180701|2018-02-05 00:00,5,489.5,489.5,489.5,489.5,15
20180701|2018-02-05 00:30,5,489.5,489.5,489.25,489.25,16
20180701|2018-02-05 01:00,5,489,489,489,489,1
20180701|2018-02-05 02:00,5,489,489,489,489,10
20180701|2018-02-05 02:30,5,489.25,489.25,489.25,489.25,9
20180701|2018-02-05 03:00,5,489.25,489.25,489.25,489.25,3
20180701|2018-02-05 03:30,5,489.25,489.5,488.75,488.75,37
20180701|2018-02-05 04:30,5,488.75,489.5,488.75,489.5,128
20180701|2018-02-05 05:00,5,490.25,490.25,490,490,4
20180701|2018-02-05 05:30,5,490,490,489,489,9
20180701|2018-02-05 06:00,5,487.75,488,486,487,226
20180701|2018-02-05 06:30,5,487.25,488,486.75,487,73
20180701|2018-02-05 07:00,5,487.25,488.75,487.25,488.75,31
20180701|2018-02-05 07:30,5,488.75,488.75,488.25,488.5,9
20180701|2018-02-05 08:30,5,488.75,493,486,493,375
20180701|2018-02-05 09:00,5,492.75,496.25,492.5,495.5,416
20180701|2018-02-05 09:30,5,495.25,497.25,495.25,495.25,289
20180701|2018-02-05 10:00,5,496,496,492.75,493.5,325
20180701|2018-02-05 10:30,5,493.5,493.75,488.75,491.25,670
20180701|2018-02-05 11:00,5,490.75,493,490.25,490.5,147
20180701|2018-02-05 11:30,5,490.75,494,490.75,493.75,182
20180701|2018-02-05 12:00,5,493.75,494,490.5,490.75,230
20180701|2018-02-05 12:30,5,491,492,490.75,490.75,150
20180701|2018-02-05 13:00,5,490.75,492,490,492,195
20180701|2018-02-05 19:00,6,491.25,492.25,490.5,490.5,37
20180701|2018-02-05 19:30,6,489.5,489.5,489.5,489.5,1
20180701|2018-02-05 20:00,6,489.25,489.25,489.25,489.25,3
20180701|2018-02-05 20:30,6,489.25,489.5,489.25,489.5,8
20180701|2018-02-05 21:00,6,490.25,490.5,490.25,490.5,18
20180701|2018-02-05 21:30,6,491,491,490.5,490.5,4
20180701|2018-02-05 22:30,6,491,491,490.5,490.5,3
20180701|2018-02-05 23:00,6,489.75,489.75,489.75,489.75,1
20180701|2018-02-05 23:30,6,489.5,489.5,489.5,489.5,2
20180701|2018-02-06 00:00,6,490,490,489.75,489.75,3
20180701|2018-02-06 01:00,6,489.75,489.75,489.5,489.5,4
20180701|2018-02-06 01:30,6,489.75,490,489.75,490,4
20180701|2018-02-06 02:00,6,490.5,490.75,490.5,490.75,2
20180701|2018-02-06 02:30,6,491,491,491,491,1
20180701|2018-02-06 03:00,6,492.5,492.5,492.25,492.25,7
20180701|2018-02-06 03:30,6,492.75,492.75,492.75,492.75,1
20180701|2018-02-06 04:30,6,491.5,491.75,491.5,491.5,9
20180701|2018-02-06 05:00,6,491.75,492,491.75,492,6
20180701|2018-02-06 05:30,6,491.5,491.5,491.5,491.5,1
20180701|2018-02-06 06:00,6,490.75,490.75,490.25,490.25,4
20180701|2018-02-06 06:30,6,490,492,490,491.5,217
20180701|2018-02-06 07:00,6,491.5,492.5,491.5,492.5,38
20180701|2018-02-06 07:30,6,492,492,491.25,491.25,8
20180701|2018-02-06 08:30,6,492,494.5,491.75,494.25,196
20180701|2018-02-06 09:00,6,494.25,496,494.25,496,351
20180701|2018-02-06 09:30,6,495.75,497.25,495.5,495.75,220
20180701|2018-02-06 10:00,6,495.5,496.75,494,496.25,134
20180701|2018-02-06 10:30,6,496.25,498.5,496.25,498.5,105
20180701|2018-02-06 11:00,6,499,499.25,497.75,498.5,171
20180701|2018-02-06 11:30,6,498.5,499.5,498,498.75,61
20180701|2018-02-06 12:00,6,498.75,499.25,498.5,499,54
20180701|2018-02-06 12:30,6,498.75,500,498.5,500,187
20180701|2018-02-06 13:00,6,500,500.5,499.25,500.25,730
20180701|2018-02-06 19:00,7,500,503.75,500,502,259
20180701|2018-02-06 19:30,7,502.25,502.25,502.25,502.25,4
20180701|2018-02-06 20:00,7,502.25,502.25,502,502,3
20180701|2018-02-06 20:30,7,502.5,503.5,502.5,503.25,20
20180701|2018-02-06 21:00,7,503.5,503.75,503.5,503.75,2
20180701|2018-02-06 21:30,7,503.5,503.5,503.5,503.5,2
20180701|2018-02-06 22:00,7,503,503,503,503,3
20180701|2018-02-06 23:00,7,502.5,502.5,502.5,502.5,4
20180701|2018-02-07 00:00,7,503,503,503,503,3
20180701|2018-02-07 00:30,7,503,503,502,502,12
20180701|2018-02-07 01:00,7,501.75,501.75,501.5,501.5,23
20180701|2018-02-07 01:30,7,502,502,502,502,7
20180701|2018-02-07 02:00,7,501.5,501.5,501.5,501.5,1
20180701|2018-02-07 02:30,7,502,503.5,502,503.5,16
20180701|2018-02-07 03:00,7,503.5,503.5,503.5,503.5,1
20180701|2018-02-07 03:30,7,503.75,504.25,503.5,504.25,30
20180701|2018-02-07 04:00,7,504,504.5,504,504.5,29
20180701|2018-02-07 04:30,7,504.75,505,504.75,505,82
20180701|2018-02-07 05:00,7,505,505.5,505,505.25,14
20180701|2018-02-07 05:30,7,505,505,504,504,10
20180701|2018-02-07 06:00,7,503.25,503.5,503.25,503.25,19
20180701|2018-02-07 06:30,7,503.25,504,503.25,504,40
20180701|2018-02-07 07:00,7,504,504.25,503.5,503.75,25
20180701|2018-02-07 07:30,7,503.75,503.75,503.5,503.75,6
20180701|2018-02-07 08:30,7,503.5,506,502.75,504.75,980
20180701|2018-02-07 09:00,7,504.75,507.25,504.75,507.25,393
20180701|2018-02-07 09:30,7,507.5,509.5,507.5,508.75,414
20180701|2018-02-07 10:00,7,508.5,509.75,505.25,505.25,657
20180701|2018-02-07 10:30,7,505.25,507,502.75,506.25,586
20180701|2018-02-07 11:00,7,506,509.5,505.5,509.25,417
20180701|2018-02-07 11:30,7,509.5,513,509.25,511,450
20180701|2018-02-07 12:00,7,510.75,510.75,508.5,509.75,411
20180701|2018-02-07 12:30,7,510,511.5,510,511,307
20180701|2018-02-07 13:00,7,510.5,512.25,509.25,510.75,344
20180701|2018-02-07 19:00,8,511.25,515,510.5,515,193
20180701|2018-02-07 19:30,8,514.75,515,514.5,514.5,7
20180701|2018-02-07 20:00,8,513.75,513.75,513.5,513.5,9
20180701|2018-02-07 20:30,8,513.25,513.25,512.75,512.75,8
20180701|2018-02-07 21:00,8,514,514,512.5,512.5,19
20180701|2018-02-07 21:30,8,511.75,511.75,511.25,511.25,4
20180701|2018-02-07 22:00,8,511.5,511.5,511.5,511.5,1
20180701|2018-02-07 22:30,8,510.5,510.5,510.25,510.25,26
20180701|2018-02-07 23:30,8,510,510.5,509.75,510.5,5
20180701|2018-02-08 00:00,8,511.5,511.5,511.5,511.5,1
20180701|2018-02-08 00:30,8,511,511,511,511,1
20180701|2018-02-08 01:00,8,510.25,510.5,510.25,510.5,22
20180701|2018-02-08 01:30,8,510.5,510.5,510.25,510.25,7
20180701|2018-02-08 02:00,8,510,510,510,510,1
20180701|2018-02-08 02:30,8,509.25,509.25,508.5,509.25,20
20180701|2018-02-08 03:30,8,509.5,509.75,509.5,509.5,5
20180701|2018-02-08 04:00,8,510,510,510,510,3
20180701|2018-02-08 04:30,8,509.5,509.5,509.5,509.5,3
20180701|2018-02-08 05:00,8,510,510,510,510,10
20180701|2018-02-08 05:30,8,509.75,509.75,509.5,509.5,2
20180701|2018-02-08 06:00,8,509.75,509.75,509.5,509.5,9
20180701|2018-02-08 06:30,8,509.5,509.5,509.5,509.5,7
20180701|2018-02-08 07:00,8,509.5,510,509.5,510,24
20180701|2018-02-08 07:30,8,509.75,510,509.25,510,35
20180701|2018-02-08 08:30,8,510,512.25,506.5,508,482
20180701|2018-02-08 09:00,8,508,510.25,507.75,509.75,224
20180701|2018-02-08 09:30,8,509.75,510.5,506.5,507.75,283
20180701|2018-02-08 10:00,8,508,508.5,504.25,504.75,281
20180701|2018-02-08 10:30,8,505.25,506,504.25,504.25,242
20180701|2018-02-08 11:00,8,504,509.25,499.25,502.75,640
20180701|2018-02-08 11:30,8,503,508,503,506,339
20180701|2018-02-08 12:00,8,506.75,506.75,504.75,505.75,94
20180701|2018-02-08 12:30,8,505.75,507,504.75,504.75,277
20180701|2018-02-08 13:00,8,505,506.5,503.5,504.25,467
20180701|2018-02-08 19:00,9,503.75,505,502.5,505,39
20180701|2018-02-08 19:30,9,505.5,505.75,503.5,503.5,26
20180701|2018-02-08 20:00,9,503.25,503.5,503,503.5,8
20180701|2018-02-08 20:30,9,503.25,503.5,503.25,503.5,7
20180701|2018-02-08 21:00,9,503.25,503.25,503.25,503.25,10
20180701|2018-02-08 21:30,9,503,503,503,503,1
20180701|2018-02-08 22:00,9,502.5,502.5,502.5,502.5,1
20180701|2018-02-08 22:30,9,502,502.5,502,502.25,11
20180701|2018-02-08 23:00,9,502.25,502.25,502.25,502.25,4
20180701|2018-02-08 23:30,9,502,502,501.5,501.75,8
20180701|2018-02-09 00:00,9,502,502.75,502,502.75,22
20180701|2018-02-09 00:30,9,502.75,502.75,502.75,502.75,1
20180701|2018-02-09 01:00,9,502.25,502.75,502.25,502.75,3
20180701|2018-02-09 01:30,9,501.75,501.75,501.75,501.75,2
20180701|2018-02-09 02:30,9,501.75,501.75,501.75,501.75,6
20180701|2018-02-09 03:00,9,501.75,502,501.75,501.75,33
20180701|2018-02-09 03:30,9,501.75,501.75,501.75,501.75,16
20180701|2018-02-09 04:00,9,501.75,501.75,501.5,501.5,55
20180701|2018-02-09 05:00,9,501.75,502,501.75,501.75,24
20180701|2018-02-09 05:30,9,501.5,501.5,501,501,7
20180701|2018-02-09 06:00,9,501,501.5,500.5,501.5,41
20180701|2018-02-09 06:30,9,501.5,501.5,501.5,501.5,9
20180701|2018-02-09 07:00,9,501.25,501.75,500.5,500.5,38
20180701|2018-02-09 07:30,9,500.5,500.5,499.25,500.25,54
20180701|2018-02-09 08:30,9,500,501,498.25,500.5,357
20180701|2018-02-09 09:00,9,500.25,501.5,499,499,285
20180701|2018-02-09 09:30,9,499,499.25,496.5,498.75,557
20180701|2018-02-09 10:00,9,498.25,499.5,498,498,218
20180701|2018-02-09 10:30,9,498.25,499.25,497.25,497.25,312
20180701|2018-02-09 11:00,9,497.5,498,496.75,497.25,236
20180701|2018-02-09 11:30,9,497.5,498,496.75,497.5,287
20180701|2018-02-09 12:00,9,497.25,497.75,496.5,496.5,143
20180701|2018-02-09 12:30,9,496.5,497.5,496.25,497,451
20180701|2018-02-09 13:00,9,497.5,498.25,496.75,497,428
20180701|2018-02-11 19:00,12,499,507,498.5,506.75,410
20180701|2018-02-11 19:30,12,506.5,506.5,504.5,505.25,93
20180701|2018-02-11 20:00,12,506,507.75,506,507.75,35
20180701|2018-02-11 20:30,12,507.5,508,506.5,507.5,94
20180701|2018-02-11 21:00,12,508,508,506.25,506.75,33
20180701|2018-02-11 21:30,12,506.25,506.75,506.25,506.75,21
20180701|2018-02-11 22:00,12,506.75,506.75,506.75,506.75,1
20180701|2018-02-11 22:30,12,506.75,506.75,506.5,506.5,2
20180701|2018-02-11 23:30,12,507,507.25,507,507.25,7
20180701|2018-02-12 00:00,12,507,507,507,507,2
20180701|2018-02-12 00:30,12,506.75,508,506.75,508,33
20180701|2018-02-12 01:00,12,508,508.75,508,508.75,4
20180701|2018-02-12 02:00,12,507.25,508,507,507,33
20180701|2018-02-12 02:30,12,506.75,507,506.75,506.75,9
20180701|2018-02-12 03:00,12,506.75,506.75,506.25,506.25,3
20180701|2018-02-12 04:00,12,506.25,506.25,506.25,506.25,6
20180701|2018-02-12 04:30,12,506,506,505.5,505.5,50
20180701|2018-02-12 05:00,12,505.25,505.25,504.75,504.75,12
20180701|2018-02-12 05:30,12,505.5,506,505.5,506,7
20180701|2018-02-12 06:00,12,505.75,505.75,505.75,505.75,5
20180701|2018-02-12 06:30,12,505.75,505.75,505,505,5
20180701|2018-02-12 07:00,12,504,504.25,503,503,41
20180701|2018-02-12 07:30,12,502.5,504.25,502.5,503.75,76
20180701|2018-02-12 08:30,12,504,509.25,503.75,508,431
20180701|2018-02-12 09:00,12,508,509.25,508,509.25,187
20180701|2018-02-12 09:30,12,509.75,510,505.25,506.25,278
20180701|2018-02-12 10:00,12,505.75,507.75,504.75,506.75,235
20180701|2018-02-12 10:30,12,507,507.5,505.25,506.25,177
20180701|2018-02-12 11:00,12,506.5,507,505.75,506,150
20180701|2018-02-12 11:30,12,506.75,509.5,506.5,508.5,261
20180701|2018-02-12 12:00,12,509,509.25,508.5,508.75,191
20180701|2018-02-12 12:30,12,509.25,511.25,508.5,511,358
20180701|2018-02-12 13:00,12,511,512,508.75,510.25,465
20180701|2018-02-12 19:00,13,509.5,512.75,509.25,512.25,77
20180701|2018-02-12 19:30,13,512.5,514,512.5,513.75,108
20180701|2018-02-12 20:00,13,513.5,514.25,513.5,513.75,24
20180701|2018-02-12 20:30,13,514.25,514.75,514.25,514.5,8
20180701|2018-02-12 21:00,13,514.25,514.5,514.25,514.5,13
20180701|2018-02-12 21:30,13,514.75,515,514.25,515,13
20180701|2018-02-12 22:00,13,514.5,514.5,514.25,514.25,4
20180701|2018-02-12 22:30,13,514,514,512.75,513,29
20180701|2018-02-12 23:00,13,512.25,512.5,512.25,512.5,6
20180701|2018-02-12 23:30,13,512.75,512.75,512.25,512.5,32
20180701|2018-02-13 00:00,13,512.75,512.75,512.25,512.5,25
20180701|2018-02-13 00:30,13,512.25,512.25,512.25,512.25,1
20180701|2018-02-13 01:00,13,512.25,512.25,511.75,511.75,13
20180701|2018-02-13 01:30,13,511.25,511.25,510.75,510.75,3
20180701|2018-02-13 02:00,13,509.5,509.75,509.5,509.75,7
20180701|2018-02-13 02:30,13,510.5,510.5,510.25,510.25,2
20180701|2018-02-13 03:00,13,510,510,508,508.75,160
20180701|2018-02-13 03:30,13,508.25,508.5,508.25,508.5,2
20180701|2018-02-13 04:00,13,508.75,508.75,508.75,508.75,2
20180701|2018-02-13 04:30,13,508.75,509.25,508.5,508.5,7
20180701|2018-02-13 05:00,13,508,508.5,508,508.5,6
20180701|2018-02-13 05:30,13,508,508,506.5,507.75,42
20180701|2018-02-13 06:00,13,507.75,507.75,507.25,507.25,6
20180701|2018-02-13 06:30,13,507.25,507.5,507.25,507.5,3
20180701|2018-02-13 07:00,13,508.5,510.25,508.5,509.5,17
20180701|2018-02-13 07:30,13,509.25,511.5,508.75,510.25,62
20180701|2018-02-13 08:30,13,511.25,514.75,508.5,508.75,619
20180701|2018-02-13 09:00,13,508.5,509.75,506.5,508.25,315
20180701|2018-02-13 09:30,13,508.25,509.5,507.75,509.25,229
20180701|2018-02-13 10:00,13,509.25,512,509.25,511,306
20180701|2018-02-13 10:30,13,511,511.5,510.5,510.5,149
20180701|2018-02-13 11:00,13,510.5,510.5,508,509,447
20180701|2018-02-13 11:30,13,509.25,510,509,509.5,283
20180701|2018-02-13 12:00,13,509.5,510.25,508,508.25,112
20180701|2018-02-13 12:30,13,508.5,509,507.5,509,388
20180701|2018-02-13 13:00,13,508.75,508.75,505.5,505.5,525
20180701|2018-02-13 19:00,14,504.5,505,503.25,503.25,44
20180701|2018-02-13 19:30,14,503,503,500.5,501,82
20180701|2018-02-13 20:00,14,501,501,500.75,500.75,2
20180701|2018-02-13 21:00,14,502,502.75,502,502.75,18
20180701|2018-02-13 21:30,14,502.75,502.75,502,502,6
20180701|2018-02-13 22:00,14,502.5,502.5,502.5,502.5,2
20180701|2018-02-13 23:00,14,502.25,502.25,502.25,502.25,4
20180701|2018-02-13 23:30,14,502.25,502.25,502,502,9
20180701|2018-02-14 00:00,14,502,502,501.5,501.5,15
20180701|2018-02-14 00:30,14,501.25,501.25,500.5,500.5,16
20180701|2018-02-14 01:00,14,501,501,501,501,2
20180701|2018-02-14 02:00,14,502.25,502.25,502,502,3
20180701|2018-02-14 03:00,14,502.75,502.75,502.5,502.5,8
20180701|2018-02-14 03:30,14,502,502.25,502,502.25,13
20180701|2018-02-14 04:00,14,502.25,502.5,502.25,502.5,6
20180701|2018-02-14 05:00,14,502.5,502.75,502.5,502.5,26
20180701|2018-02-14 05:30,14,502.75,503.25,502.75,503,10
20180701|2018-02-14 06:00,14,503,503.5,503,503.5,4
20180701|2018-02-14 06:30,14,503,503.75,502.75,503.75,28
20180701|2018-02-14 07:00,14,503.5,504,503.5,504,32
20180701|2018-02-14 07:30,14,503,503,501.5,501.75,41
20180701|2018-02-14 08:30,14,502.25,506.5,501.75,503.25,392
20180701|2018-02-14 09:00,14,503.25,507.25,503.25,505,484
20180701|2018-02-14 09:30,14,505.25,505.5,503,504.5,315
20180701|2018-02-14 10:00,14,504.25,504.25,502.75,503,83
20180701|2018-02-14 10:30,14,503.25,503.25,501,501.75,288
20180701|2018-02-14 11:00,14,502,503,501.75,502.5,255
20180701|2018-02-14 11:30,14,502.25,503.25,501.75,503.25,87
20180701|2018-02-14 12:00,14,503.5,505,503,505,240
20180701|2018-02-14 12:30,14,505.25,505.25,502.25,502.25,124
20180701|2018-02-14 13:00,14,502,503,501.25,501.75,418
20180701|2018-02-14 19:00,15,502,504,500.75,504,56
20180701|2018-02-14 19:30,15,504,504.25,504,504.25,11
20180701|2018-02-14 20:00,15,504.75,506.25,504.5,506.25,25
20180701|2018-02-14 20:30,15,506,506.75,504.75,504.75,27
20180701|2018-02-14 21:00,15,504.75,505,504.75,505,4
20180701|2018-02-14 21:30,15,504.75,504.75,502.5,503,19
20180701|2018-02-14 22:00,15,502.75,503,502.75,502.75,7
20180701|2018-02-14 22:30,15,502.5,502.75,501.75,502,18
20180701|2018-02-15 00:00,15,503.5,503.5,503,503,6
20180701|2018-02-15 02:00,15,503.75,504,503.75,504,3
20180701|2018-02-15 02:30,15,503.25,503.25,502.5,502.5,5
20180701|2018-02-15 03:00,15,503,503.5,503,503.5,7
20180701|2018-02-15 03:30,15,503.5,503.75,503.25,503.25,14
20180701|2018-02-15 04:30,15,503.5,503.5,503.5,503.5,1
20180701|2018-02-15 05:00,15,503.5,504,503.5,503.75,8
20180701|2018-02-15 05:30,15,504,504,503.75,503.75,9
20180701|2018-02-15 06:00,15,503.75,503.75,503.75,503.75,2
20180701|2018-02-15 06:30,15,503.5,504.5,503.5,504.5,16
20180701|2018-02-15 07:00,15,504.75,505.75,504.5,504.75,30
20180701|2018-02-15 07:30,15,504.75,506.5,504.75,506.25,28
20180701|2018-02-15 08:30,15,507.75,508.5,504,506.25,554
20180701|2018-02-15 09:00,15,506.75,508.25,505.25,505.5,285
20180701|2018-02-15 09:30,15,505.75,505.75,502.25,504.5,382
20180701|2018-02-15 10:00,15,504.25,505.5,503.25,505.25,132
20180701|2018-02-15 10:30,15,505.25,507.75,505,507.75,136
20180701|2018-02-15 11:00,15,507.5,509,506.5,508.5,258
20180701|2018-02-15 11:30,15,508.25,510,508.25,509.75,153
20180701|2018-02-15 12:00,15,509.5,512,509.5,511.75,178
20180701|2018-02-15 12:30,15,511.5,511.5,510,511,309
20180701|2018-02-15 13:00,15,511,512.25,510,510.5,384
20180701|2018-02-15 19:00,16,511.25,513,510.25,511.5,88
20180701|2018-02-15 19:30,16,512,513.5,511.5,513.5,31
20180701|2018-02-15 20:00,16,513.25,514,513.25,513.25,36
20180701|2018-02-15 20:30,16,513.5,513.5,513.25,513.25,24
20180701|2018-02-15 21:00,16,513.5,514.5,513.5,514.5,52
20180701|2018-02-15 21:30,16,514.5,514.5,514.25,514.5,6
20180701|2018-02-15 22:00,16,514.5,514.5,514.25,514.5,7
20180701|2018-02-15 22:30,16,513.5,514,513.5,514,6
20180701|2018-02-15 23:00,16,514.25,514.25,514.25,514.25,1
20180701|2018-02-15 23:30,16,513.75,513.75,513.75,513.75,6
20180701|2018-02-16 00:00,16,514,514,514,514,1
20180701|2018-02-16 01:30,16,514,514,512,512,58
20180701|2018-02-16 02:00,16,511.75,513,511.75,512.75,11
20180701|2018-02-16 02:30,16,512.5,512.5,511.75,512,37
20180701|2018-02-16 03:00,16,511.25,511.25,510.5,510.75,34
20180701|2018-02-16 04:00,16,510.75,511,510.75,510.75,54
20180701|2018-02-16 04:30,16,510.75,510.75,510.75,510.75,18
20180701|2018-02-16 05:00,16,510.75,510.75,509.25,509.25,49
20180701|2018-02-16 05:30,16,509.75,510,509.75,510,25
20180701|2018-02-16 06:00,16,509.5,510,506.25,507.25,102
20180701|2018-02-16 06:30,16,507.25,507.25,505.25,506.75,58
20180701|2018-02-16 07:00,16,506.75,507.25,506.5,507.25,25
20180701|2018-02-16 07:30,16,507.25,508,507.25,507.5,72
20180701|2018-02-16 08:30,16,507,511.25,507,509.5,775
20180701|2018-02-16 09:00,16,508.75,510.25,508,508.25,245
20180701|2018-02-16 09:30,16,508.5,510.5,508,510.25,263
20180701|2018-02-16 10:00,16,510.25,511.75,509.25,511,252
20180701|2018-02-16 10:30,16,511,511,509.5,509.5,131
20180701|2018-02-16 11:00,16,509.5,510,509.25,509.5,167
20180701|2018-02-16 11:30,16,509.5,510,509.25,509.75,94
20180701|2018-02-16 12:00,16,509.75,510.5,509.5,510.25,65
20180701|2018-02-16 12:30,16,510.25,510.25,508.25,509,179
20180701|2018-02-16 13:00,16,508.75,511,508.75,509.75,270
20180701|2018-02-19 19:00,20,514.75,517.5,511.75,513.25,709
20180701|2018-02-19 19:30,20,513.5,514.75,513,514,38
20180701|2018-02-19 20:00,20,514.75,515,514.5,514.5,8
20180701|2018-02-19 20:30,20,514.25,515,514.25,515,12
20180701|2018-02-19 21:00,20,515.25,515.5,514.5,514.5,26
20180701|2018-02-19 21:30,20,514.5,514.5,514.5,514.5,4
20180701|2018-02-19 22:00,20,515.25,515.25,515.25,515.25,1
20180701|2018-02-19 22:30,20,514.25,514.25,514,514,3
20180701|2018-02-19 23:30,20,514,514,514,514,2
20180701|2018-02-20 00:00,20,513.5,513.5,513.5,513.5,5
20180701|2018-02-20 00:30,20,513,513,513,513,2
20180701|2018-02-20 01:30,20,512,512,511.75,511.75,17
20180701|2018-02-20 02:00,20,511.75,512,511.75,512,11
20180701|2018-02-20 02:30,20,512,512.5,512,512.5,7
20180701|2018-02-20 03:30,20,512.5,512.75,512.5,512.75,18
20180701|2018-02-20 04:00,20,512.5,512.5,512.5,512.5,1
20180701|2018-02-20 04:30,20,513,513,511.75,512.5,68
20180701|2018-02-20 05:00,20,514,514,514,514,8
20180701|2018-02-20 05:30,20,513.25,513.75,513.25,513.75,9
20180701|2018-02-20 06:00,20,514.25,515,514.25,515,58
20180701|2018-02-20 06:30,20,514.25,514.5,514.25,514.5,6
20180701|2018-02-20 07:00,20,513.5,514,511,511,19
20180701|2018-02-20 07:30,20,511.5,512,511.5,511.5,11
20180701|2018-02-20 08:30,20,511.5,515.75,511.5,514.5,437
20180701|2018-02-20 09:00,20,514.75,515.25,510,510.25,670
20180701|2018-02-20 09:30,20,510,510.5,505.5,506.75,675
20180701|2018-02-20 10:00,20,506.75,507,503,504.75,354
20180701|2018-02-20 10:30,20,504.75,505.5,503.25,503.25,314
20180701|2018-02-20 11:00,20,503.25,505.25,503,504,289
20180701|2018-02-20 11:30,20,503.75,504.25,503,503.75,181
20180701|2018-02-20 12:00,20,503.75,505.25,503.5,504.75,156
20180701|2018-02-20 12:30,20,505,505,503.5,504.25,360
20180701|2018-02-20 13:00,20,504.75,505.5,503.25,504,487
20180701|2018-02-20 19:00,21,506,506,503,503,115
20180701|2018-02-20 19:30,21,502.75,502.75,501.5,501.5,31
20180701|2018-02-20 20:00,21,501.5,501.75,498.5,499.5,163
20180701|2018-02-20 20:30,21,500,500,496.75,496.75,85
20180701|2018-02-20 21:00,21,496.75,496.75,496.25,496.25,21
20180701|2018-02-20 21:30,21,496.5,496.75,496.5,496.75,9
20180701|2018-02-20 22:00,21,496.5,497,496.5,496.75,13
20180701|2018-02-20 22:30,21,496.75,496.75,496.75,496.75,17
20180701|2018-02-20 23:00,21,496.75,496.75,496.75,496.75,1
20180701|2018-02-20 23:30,21,497.75,499,497.75,499,21
20180701|2018-02-21 00:30,21,498.25,498.25,497.75,497.75,12
20180701|2018-02-21 01:30,21,497.75,497.75,497.25,497.5,24
20180701|2018-02-21 02:00,21,497.75,499.25,497.75,498.75,31
20180701|2018-02-21 02:30,21,498.75,500.5,498.75,500.5,103
20180701|2018-02-21 03:00,21,500.25,501,500.25,501,9
20180701|2018-02-21 03:30,21,501,501,501,501,1
20180701|2018-02-21 04:00,21,501,501,500.75,500.75,12
20180701|2018-02-21 04:30,21,500.5,502,500.5,502,15
20180701|2018-02-21 05:00,21,501.75,501.75,501.25,501.25,11
20180701|2018-02-21 05:30,21,501.25,502,501.25,501.5,55
20180701|2018-02-21 06:00,21,501.5,501.5,501,501,11
20180701|2018-02-21 06:30,21,501.25,501.25,501.25,501.25,1
20180701|2018-02-21 07:00,21,501.25,501.75,501.25,501.5,6
20180701|2018-02-21 07:30,21,502,502,502,502,3
20180701|2018-02-21 08:30,21,501,505.25,499,501.75,893
20180701|2018-02-21 09:00,21,502.25,503.5,499.75,499.75,351
20180701|2018-02-21 09:30,21,499.75,501,499.5,500.5,244
20180701|2018-02-21 10:00,21,500.25,501.75,499.75,500.25,498
20180701|2018-02-21 10:30,21,500,500.5,499,500,203
20180701|2018-02-21 11:00,21,500.25,501,499.5,500,326
20180701|2018-02-21 11:30,21,499.25,500,498,500,98
20180701|2018-02-21 12:00,21,499.75,500.5,499.25,499.5,40
20180701|2018-02-21 12:30,21,499.75,500.5,499,499.75,93
20180701|2018-02-21 13:00,21,500,500.25,499,499,247
20180701|2018-02-21 19:00,22,500.5,501.75,498.25,498.75,159
20180701|2018-02-21 19:30,22,498.5,498.75,497.75,498,51
20180701|2018-02-21 20:00,22,498.25,498.25,498.25,498.25,1
20180701|2018-02-21 20:30,22,498.5,498.5,498.5,498.5,1
20180701|2018-02-21 21:00,22,498,498,498,498,5
20180701|2018-02-21 21:30,22,498.25,498.25,498,498,5
20180701|2018-02-21 22:00,22,497.75,497.75,497,497,8
20180701|2018-02-21 23:30,22,497.5,497.75,497.5,497.75,7
20180701|2018-02-22 00:30,22,497,497,497,497,1
20180701|2018-02-22 01:00,22,497,497,497,497,7
20180701|2018-02-22 01:30,22,497.25,497.25,497.25,497.25,1
20180701|2018-02-22 02:00,22,496.75,496.75,493,494.5,301
20180701|2018-02-22 02:30,22,495,495,495,495,3
20180701|2018-02-22 03:00,22,494.75,495.5,494.5,495.5,18
20180701|2018-02-22 03:30,22,496,498,496,498,3
20180701|2018-02-22 04:00,22,497.25,497.25,497.25,497.25,1
20180701|2018-02-22 04:30,22,497.5,497.5,497.5,497.5,9
20180701|2018-02-22 05:00,22,498.5,498.5,498.25,498.25,3
20180701|2018-02-22 05:30,22,498.75,499,498.75,498.75,9
20180701|2018-02-22 06:00,22,498.5,498.5,498.5,498.5,1
20180701|2018-02-22 06:30,22,498,498,497.25,497.75,24
20180701|2018-02-22 07:00,22,498.25,498.5,498.25,498.25,15
20180701|2018-02-22 07:30,22,498.25,498.25,498.25,498.25,4
20180701|2018-02-22 08:30,22,497.75,499.75,497.25,499,206
20180701|2018-02-22 09:00,22,499,501.5,499,501.25,381
20180701|2018-02-22 09:30,22,501,501,499.5,499.5,102
20180701|2018-02-22 10:00,22,500,502.25,499.75,501.5,130
20180701|2018-02-22 10:30,22,501.25,501.5,500.25,501,60
20180701|2018-02-22 11:00,22,501.25,501.25,499.75,499.75,56
20180701|2018-02-22 11:30,22,499.75,501.5,499.25,501.25,152
20180701|2018-02-22 12:00,22,501.25,502.25,501,502,313
20180701|2018-02-22 12:30,22,502,503,502,502.75,299
20180701|2018-02-22 13:00,22,502.75,504.5,502.75,503.25,429
20180701|2018-02-22 19:00,23,506,506,504.25,505,143
20180701|2018-02-22 19:30,23,504.75,504.75,504.75,504.75,1
20180701|2018-02-22 20:00,23,505.5,506,505.25,505.75,65
20180701|2018-02-22 20:30,23,505.75,505.75,505.75,505.75,51
20180701|2018-02-22 21:00,23,505.75,506.25,505.75,506,16
20180701|2018-02-22 22:00,23,506,506,505.75,505.75,6
20180701|2018-02-22 22:30,23,505.5,505.5,505.5,505.5,1
20180701|2018-02-23 00:00,23,504.75,505,504.75,505,2
20180701|2018-02-23 00:30,23,506,506.75,506,506.5,9
20180701|2018-02-23 02:00,23,506.25,506.5,506.25,506.5,5
20180701|2018-02-23 02:30,23,506.5,507,506.5,507,8
20180701|2018-02-23 03:30,23,507.25,507.5,507.25,507.5,4
20180701|2018-02-23 04:00,23,507.75,507.75,507.75,507.75,4
20180701|2018-02-23 04:30,23,508,508,508,508,23
20180701|2018-02-23 05:00,23,508,508,508,508,2
20180701|2018-02-23 05:30,23,508,508.25,508,508.25,9
20180701|2018-02-23 06:00,23,508.25,508.75,508.25,508.75,26
20180701|2018-02-23 06:30,23,508.75,509,508.5,508.75,11
20180701|2018-02-23 07:00,23,508.75,508.75,508.75,508.75,5
20180701|2018-02-23 07:30,23,508.75,508.75,508,508,11
20180701|2018-02-23 08:30,23,508,509.75,506.25,509.25,369
20180701|2018-02-23 09:00,23,509.25,509.75,505.25,506,262
20180701|2018-02-23 09:30,23,505.75,506,503,503,752
20180701|2018-02-23 10:00,23,503,503.25,502,503,151
20180701|2018-02-23 10:30,23,503,504,503,503,385
20180701|2018-02-23 11:00,23,503,503.25,502.25,502.25,155
20180701|2018-02-23 11:30,23,502.25,502.75,502,502.25,102
20180701|2018-02-23 12:00,23,502.25,503.25,502.25,503.25,104
20180701|2018-02-23 12:30,23,503.25,503.5,502,502.5,127
20180701|2018-02-23 13:00,23,503.25,503.75,502.25,502.5,269
20180701|2018-02-25 19:00,26,508.75,511.25,507.75,509,341
20180701|2018-02-25 19:30,26,509,509.25,508,508.5,32
20180701|2018-02-25 20:00,26,508.75,509,508.75,509,2
20180701|2018-02-25 20:30,26,509.5,509.5,509.5,509.5,3
20180701|2018-02-25 21:00,26,509.25,509.25,508.25,508.25,7
20180701|2018-02-25 21:30,26,508.5,508.5,508,508,13
20180701|2018-02-25 22:00,26,508,508,508,508,1
20180701|2018-02-25 23:00,26,508.5,508.5,508.25,508.25,5
20180701|2018-02-25 23:30,26,508,508.5,508,508.5,3
20180701|2018-02-26 00:00,26,508.5,508.5,508.5,508.5,7
20180701|2018-02-26 01:30,26,508.25,508.25,508,508.25,5
20180701|2018-02-26 02:00,26,508.5,508.75,508.25,508.25,4
20180701|2018-02-26 03:00,26,508.5,508.5,508.5,508.5,1
20180701|2018-02-26 03:30,26,508.75,509.5,508.75,509.5,11
20180701|2018-02-26 04:00,26,509.5,510,509.25,509.5,16
20180701|2018-02-26 04:30,26,509.25,509.25,509.25,509.25,1
20180701|2018-02-26 05:30,26,509,509,508.75,508.75,100
20180701|2018-02-26 06:30,26,509,509,509,509,3
20180701|2018-02-26 07:00,26,509.5,509.5,509.5,509.5,1
20180701|2018-02-26 07:30,26,508.75,508.75,508,508,3
20180701|2018-02-26 08:30,26,509.25,514.25,508,513,853
20180701|2018-02-26 09:00,26,513.25,515.5,511.25,511.5,427
20180701|2018-02-26 09:30,26,511.75,512.75,511.25,512,236
20180701|2018-02-26 10:00,26,512,513.75,511.75,512.75,144
20180701|2018-02-26 10:30,26,513,514.5,512.5,513,140
20180701|2018-02-26 11:00,26,513.25,513.5,512,513,248
20180701|2018-02-26 11:30,26,512.75,513,511,511,119
20180701|2018-02-26 12:00,26,511.25,512,511.25,511.75,118
20180701|2018-02-26 12:30,26,511.75,512.25,510.75,512.25,356
20180701|2018-02-26 13:00,26,512.25,513.5,511.25,511.75,266
20180701|2018-02-26 19:00,27,515.5,517.5,515,515.75,238
20180701|2018-02-26 19:30,27,515.75,515.75,515.75,515.75,52
20180701|2018-02-26 20:00,27,516,516.5,516,516.5,25
20180701|2018-02-26 20:30,27,516.75,516.75,516,516,5
20180701|2018-02-26 21:00,27,516.25,516.25,516.25,516.25,20
20180701|2018-02-26 21:30,27,516,516,516,516,4
20180701|2018-02-26 22:00,27,516.25,516.25,516.25,516.25,2
20180701|2018-02-26 22:30,27,516.25,516.25,516.25,516.25,4
20180701|2018-02-26 23:30,27,516,516,515.75,515.75,31
20180701|2018-02-27 00:30,27,516,516,515.75,515.75,23
20180701|2018-02-27 02:00,27,515.75,516,515.25,515.75,64
20180701|2018-02-27 02:30,27,515.75,516.25,515.75,516.25,14
20180701|2018-02-27 03:00,27,516.25,517,516.25,516.5,111
20180701|2018-02-27 03:30,27,516.75,516.75,516.75,516.75,2
20180701|2018-02-27 04:00,27,517,517.5,517,517.5,23
20180701|2018-02-27 04:30,27,516.75,518,516.75,518,25
20180701|2018-02-27 05:00,27,518.5,518.75,518.5,518.5,8
20180701|2018-02-27 05:30,27,518.75,518.75,518.5,518.75,25
20180701|2018-02-27 06:00,27,518.75,519.75,518.75,519.25,29
20180701|2018-02-27 06:30,27,519.25,519.5,519.25,519.25,42
20180701|2018-02-27 07:00,27,519,519.25,518.75,519,15
20180701|2018-02-27 07:30,27,519,519.25,518.5,518.5,13
20180701|2018-02-27 08:30,27,518.5,522.75,518.25,520.75,1261
20180701|2018-02-27 09:00,27,520.5,520.75,519.5,520.5,368
20180701|2018-02-27 09:30,27,520.25,521,520,520.25,213
20180701|2018-02-27 10:00,27,520.25,521.5,520,521.5,198
20180701|2018-02-27 10:30,27,521.5,522,519.75,520,241
20180701|2018-02-27 11:00,27,520,521.75,519.75,519.75,254
20180701|2018-02-27 11:30,27,519.75,520.75,519.5,520,128
20180701|2018-02-27 12:00,27,519.75,520.75,519,520.5,137
20180701|2018-02-27 12:30,27,520,521.75,519.75,521.25,232
20180701|2018-02-27 13:00,27,521.5,523,521.25,523,625
20180701|2018-02-27 19:00,28,523.25,524,521.25,521.75,345
20180701|2018-02-27 19:30,28,522,522,521.5,521.75,17
20180701|2018-02-27 20:00,28,522,522.5,522,522.5,21
20180701|2018-02-27 20:30,28,522.75,524,522.75,523.5,59
20180701|2018-02-27 21:00,28,523.75,525,523.75,525,89
20180701|2018-02-27 21:30,28,525,525.25,524.75,524.75,86
20180701|2018-02-27 22:00,28,525.25,525.25,525.25,525.25,1
20180701|2018-02-27 22:30,28,525.25,525.25,525.25,525.25,5
20180701|2018-02-27 23:00,28,525.5,525.75,525.5,525.5,9
20180701|2018-02-27 23:30,28,525.25,525.5,525.25,525.5,21
20180701|2018-02-28 00:00,28,525.5,529.5,525.5,529.5,151
20180701|2018-02-28 00:30,28,529.25,531.25,529.25,530.75,88
20180701|2018-02-28 01:00,28,531.5,532,531.25,531.75,14
20180701|2018-02-28 01:30,28,531.75,531.75,531.25,531.25,34
20180701|2018-02-28 02:00,28,531.5,531.5,530.75,531,45
20180701|2018-02-28 02:30,28,530.75,531.75,530.75,531.75,18
20180701|2018-02-28 03:00,28,531.5,531.5,531.25,531.25,8
20180701|2018-02-28 03:30,28,531.25,531.25,529.75,531,82
20180701|2018-02-28 04:00,28,531.25,531.75,530.75,531,90
20180701|2018-02-28 04:30,28,531,531,531,531,14
20180701|2018-02-28 05:00,28,531,531,529.75,529.75,161
20180701|2018-02-28 05:30,28,529.75,531.25,529.75,530.75,46
20180701|2018-02-28 06:00,28,530.75,531.75,530.25,531.25,29
20180701|2018-02-28 06:30,28,531,531,530.25,530.25,48
20180701|2018-02-28 07:00,28,530.5,531.75,529.5,531.25,75
20180701|2018-02-28 07:30,28,530.75,531.75,530.75,531.25,30
20180701|2018-02-28 08:30,28,531,538,531,535,2001
20180701|2018-02-28 09:00,28,535.25,540,534.75,540,1357
20180701|2018-02-28 09:30,28,539.75,545.25,539.5,543.75,1087
20180701|2018-02-28 10:00,28,543.75,543.75,535.75,536,1306
20180701|2018-02-28 10:30,28,535.75,539.75,535.5,539.5,584
20180701|2018-02-28 11:00,28,539.5,541.25,538.25,538.75,446
20180701|2018-02-28 11:30,28,538.75,540,537,537.25,378
20180701|2018-02-28 12:00,28,537.25,538,536,536.5,237
20180701|2018-02-28 12:30,28,536.5,538.5,535.75,537.75,387
20180701|2018-02-28 13:00,28,537.75,542,535.5,535.5,1071
20180701|2018-02-28 19:00,1,536.25,539,536.25,536.5,106
20180701|2018-02-28 19:30,1,536,537,536,537,91
20180701|2018-02-28 20:00,1,536.5,538,536.25,538,13
20180701|2018-02-28 20:30,1,538.75,540.75,538.75,540.5,22
20180701|2018-02-28 21:00,1,540.5,541.25,540.5,540.5,14
20180701|2018-02-28 21:30,1,540.5,541,540,540.5,43
20180701|2018-02-28 22:00,1,540.5,541,540.5,541,3
20180701|2018-02-28 22:30,1,540.25,540.5,540,540,16
20180701|2018-02-28 23:00,1,539.75,539.75,539.5,539.5,15
20180701|2018-02-28 23:30,1,539.25,539.25,537,537.25,37
20180701|2018-03-01 00:00,1,537,537.75,536.25,537.5,29
20180701|2018-03-01 01:00,1,538,539,537.75,539,56
20180701|2018-03-01 01:30,1,537,537,537,537,3
20180701|2018-03-01 02:00,1,537.25,537.25,536.25,536.25,17
20180701|2018-03-01 02:30,1,536.5,536.75,536.25,536.5,34
20180701|2018-03-01 03:00,1,536.25,536.5,536.25,536.5,15
20180701|2018-03-01 03:30,1,536.25,537.5,536.25,537.25,12
20180701|2018-03-01 04:00,1,537.25,537.5,537.25,537.5,5
20180701|2018-03-01 04:30,1,536.75,537.75,536.75,537.75,2
20180701|2018-03-01 05:00,1,537.25,538.75,537,537.75,92
20180701|2018-03-01 05:30,1,538,538.5,537.75,538.5,13
20180701|2018-03-01 06:00,1,537.75,538,535.5,536.5,339
20180701|2018-03-01 06:30,1,536.5,537.5,536,537.5,76
20180701|2018-03-01 07:00,1,537.25,540.5,537,540,181
20180701|2018-03-01 07:30,1,541,543,540.75,543,69
20180701|2018-03-01 08:30,1,543,545.75,542.5,542.5,1877
20180701|2018-03-01 09:00,1,542.75,544.75,542,544.25,920
20180701|2018-03-01 09:30,1,544,552.75,544,551.5,1971
20180701|2018-03-01 10:00,1,551.25,551.75,549.25,549.5,870
20180701|2018-03-01 10:30,1,549.5,552.75,549.25,552.75,787
20180701|2018-03-01 11:00,1,552.5,554.75,552.25,553,910
20180701|2018-03-01 11:30,1,553,553.75,549.5,550.5,613
20180701|2018-03-01 12:00,1,550.5,552,550.25,550.25,545
20180701|2018-03-01 12:30,1,550.5,554.5,550.5,554.25,624
20180701|2018-03-01 13:00,1,554.25,561.5,554.25,559.75,1351
20180701|2018-03-01 19:00,2,560,560.5,558,560.5,833
20180701|2018-03-01 19:30,2,560.5,565,559.75,564,143
20180701|2018-03-01 20:00,2,564,564.25,562,562.5,17
20180701|2018-03-01 20:30,2,562,562,561.5,561.5,3
20180701|2018-03-01 21:00,2,560.75,561.25,560.75,561.25,4
20180701|2018-03-01 21:30,2,563,563,563,563,3
20180701|2018-03-01 22:00,2,562.25,562.5,562,562,10
20180701|2018-03-01 22:30,2,561.75,562,561.5,562,14
20180701|2018-03-01 23:00,2,561.5,561.5,561,561,7
20180701|2018-03-01 23:30,2,561,561,560,560,93
20180701|2018-03-02 00:00,2,560,560,559.75,560,29
20180701|2018-03-02 00:30,2,559.5,559.5,558.5,558.5,9
20180701|2018-03-02 01:00,2,559.75,559.75,558.5,558.5,17
20180701|2018-03-02 01:30,2,558.5,562,558.5,562,103
20180701|2018-03-02 02:00,2,563.5,563.5,563.5,563.5,15
20180701|2018-03-02 02:30,2,563.5,563.5,563.5,563.5,19
20180701|2018-03-02 03:00,2,563.5,563.5,559.75,560.5,61
20180701|2018-03-02 03:30,2,561,561,557.5,557.75,123
20180701|2018-03-02 04:00,2,558,559.25,557.5,557.75,18
20180701|2018-03-02 04:30,2,557,558.25,556.5,557.25,71
20180701|2018-03-02 05:00,2,557.5,558,556.75,557.75,33
20180701|2018-03-02 05:30,2,558,558,557.75,557.75,6
20180701|2018-03-02 06:00,2,558.75,558.75,555.75,555.75,15
20180701|2018-03-02 06:30,2,556,558.5,554.75,558,31
20180701|2018-03-02 07:00,2,559.25,559.25,556.25,556.5,42
20180701|2018-03-02 07:30,2,556,556.25,555.5,555.75,9
20180701|2018-03-02 08:30,2,556.25,560,553.25,555,1102
20180701|2018-03-02 09:00,2,555.25,556.25,545.75,547.25,1243
20180701|2018-03-02 09:30,2,547.5,551.25,546.75,548.5,709
20180701|2018-03-02 10:00,2,548.5,551,548.25,550.25,663
20180701|2018-03-02 10:30,2,550.25,551.5,542,544,709
20180701|2018-03-02 11:00,2,543.75,546.75,542,546,575
20180701|2018-03-02 11:30,2,546.25,549.25,546.25,548.5,767
20180701|2018-03-02 12:00,2,548.75,549.75,547.25,548,416
20180701|2018-03-02 12:30,2,547.75,549.75,547.75,548.25,451
20180701|2018-03-02 13:00,2,548.25,550.75,547.5,549.25,771
20180701|2018-03-04 19:00,5,557.25,559,554,557,395
20180701|2018-03-04 19:30,5,556,556,553.25,555.25,27
20180701|2018-03-04 20:00,5,554,555.25,553.25,554,59
20180701|2018-03-04 20:30,5,554,554.25,553,554,55
20180701|2018-03-04 21:00,5,554.5,554.5,554.25,554.25,8
20180701|2018-03-04 21:30,5,554.75,554.75,554.5,554.5,7
20180701|2018-03-04 22:00,5,554.75,554.75,554.5,554.75,7
20180701|2018-03-04 22:30,5,555,555,555,555,14
20180701|2018-03-04 23:00,5,554.75,555.5,554.25,554.25,15
20180701|2018-03-04 23:30,5,554,554,552.25,552.25,22
20180701|2018-03-05 00:00,5,551,551,550.25,550.75,12
20180701|2018-03-05 00:30,5,549.75,549.75,549.5,549.75,9
20180701|2018-03-05 01:00,5,549.5,549.5,548.25,548.5,20
20180701|2018-03-05 01:30,5,549.25,549.25,549.25,549.25,1
20180701|2018-03-05 02:00,5,549.75,550.75,549.75,550.5,14
20180701|2018-03-05 02:30,5,551,551.75,550,550.5,35
20180701|2018-03-05 03:00,5,550.5,550.5,546.25,548.5,149
20180701|2018-03-05 03:30,5,546.5,549,546.5,549,5
20180701|2018-03-05 04:00,5,548.5,548.5,547,547.25,14
20180701|2018-03-05 06:00,5,551.25,552.75,551.25,552.75,16
20180701|2018-03-05 06:30,5,552.75,552.75,552.75,552.75,11
20180701|2018-03-05 07:00,5,552.25,555,552.25,554,17
20180701|2018-03-05 07:30,5,553.5,554.25,553.25,553.5,7
20180701|2018-03-05 08:30,5,554.5,554.75,548.5,554,611
20180701|2018-03-05 09:00,5,554.25,557.75,553.75,556.75,388
20180701|2018-03-05 09:30,5,557,559,556,558.25,322
20180701|2018-03-05 10:00,5,558.25,559.5,557,558.75,300
20180701|2018-03-05 10:30,5,559,560,557.75,559,421
20180701|2018-03-05 11:00,5,558.75,560.25,558,559.75,687
20180701|2018-03-05 11:30,5,560,560,556.25,558.5,503
20180701|2018-03-05 12:00,5,558.25,559,557.75,559,364
20180701|2018-03-05 12:30,5,559,560.5,558,560.5,751
20180701|2018-03-05 13:00,5,560.75,562.25,559,559.5,1239
20180701|2018-03-05 19:00,6,560,560,552.25,554,252
20180701|2018-03-05 19:30,6,554.25,554.25,553,553.5,26
20180701|2018-03-05 20:00,6,553.5,553.5,553.25,553.25,8
20180701|2018-03-05 20:30,6,553.25,554,553.25,554,11
20180701|2018-03-05 21:00,6,554.25,554.25,554,554.25,14
20180701|2018-03-05 21:30,6,554,554,553.25,553.25,8
20180701|2018-03-05 22:00,6,553,553.75,552.5,553.75,19
20180701|2018-03-05 23:00,6,553.25,553.25,553.25,553.25,1
20180701|2018-03-05 23:30,6,553,553.75,553,553.5,32
20180701|2018-03-06 00:00,6,554,554,553.75,553.75,4
20180701|2018-03-06 00:30,6,554.25,555.25,554.25,554.25,78
20180701|2018-03-06 01:00,6,555.5,555.5,555.5,555.5,4
20180701|2018-03-06 01:30,6,556,556.75,556,556,22
20180701|2018-03-06 02:00,6,556.25,556.25,555,555.75,143
20180701|2018-03-06 02:30,6,555,555,554,554,28
20180701|2018-03-06 03:00,6,554,554.75,554,554.5,9
20180701|2018-03-06 03:30,6,556.25,556.25,554.5,554.5,13
20180701|2018-03-06 05:00,6,556.25,556.25,556.25,556.25,5
20180701|2018-03-06 05:30,6,557,557,557,557,3
20180701|2018-03-06 06:00,6,557.25,558,557.25,557.75,19
20180701|2018-03-06 06:30,6,554.5,554.5,553.75,553.75,15
20180701|2018-03-06 07:00,6,555.5,555.75,552.75,553.5,55
20180701|2018-03-06 07:30,6,553.25,553.25,552.5,552.75,16
20180701|2018-03-06 08:30,6,553,555,546,549.75,1104
20180701|2018-03-06 09:00,6,549.75,554.5,548.75,554,757
20180701|2018-03-06 09:30,6,553.75,555.5,552.25,553.25,565
20180701|2018-03-06 10:00,6,553.5,555.25,553.25,554.25,276
20180701|2018-03-06 10:30,6,554.5,556,553,556,583
20180701|2018-03-06 11:00,6,556.25,556.75,553.75,554,537
20180701|2018-03-06 11:30,6,554.25,555,553,553.75,352
20180701|2018-03-06 12:00,6,553.5,556.75,553.5,556.75,269
20180701|2018-03-06 12:30,6,556.75,557.5,555.5,557,451
20180701|2018-03-06 13:00,6,557,558.25,555,556.5,1086
20180701|2018-03-06 19:00,7,555.5,555.75,549.75,550.25,183
20180701|2018-03-06 19:30,7,551,552,550.5,551.5,28
20180701|2018-03-06 20:00,7,551.25,551.25,551,551,15
20180701|2018-03-06 20:30,7,551.25,552.75,551.25,552.75,36
20180701|2018-03-06 21:00,7,553,553.75,553,553,48
20180701|2018-03-06 21:30,7,553,553,553,553,1
20180701|2018-03-06 22:00,7,553.5,553.5,553.5,553.5,1
20180701|2018-03-06 23:00,7,553,553,553,553,3
20180701|2018-03-06 23:30,7,553,553.5,553,553.5,25
20180701|2018-03-07 00:00,7,553.5,553.5,553.25,553.25,8
20180701|2018-03-07 01:30,7,554.25,555.5,553.75,553.75,34
20180701|2018-03-07 02:00,7,554.5,555,554.5,554.5,6
20180701|2018-03-07 02:30,7,554,554.25,554,554.25,2
20180701|2018-03-07 03:30,7,555,555,554.25,554.25,16
20180701|2018-03-07 04:00,7,554.25,554.25,554.25,554.25,4
20180701|2018-03-07 04:30,7,555.75,556.75,555.75,556.75,19
20180701|2018-03-07 05:00,7,555.5,555.5,555.5,555.5,1
20180701|2018-03-07 06:00,7,555.5,557.25,555.5,556.75,33
20180701|2018-03-07 06:30,7,557,558.5,557,558,27
20180701|2018-03-07 07:00,7,558.25,558.75,557,557.5,17
20180701|2018-03-07 07:30,7,557.75,557.75,557,557,29
20180701|2018-03-07 08:30,7,557.75,562.25,557,561,1116
20180701|2018-03-07 09:00,7,560.75,561.5,556.25,557,722
20180701|2018-03-07 09:30,7,557.5,558.25,553,554.25,827
20180701|2018-03-07 10:00,7,554.25,556,552.25,552.5,658
20180701|2018-03-07 10:30,7,552.75,557.75,551.25,557.25,716
20180701|2018-03-07 11:00,7,557.75,558.75,554.25,556,801
20180701|2018-03-07 11:30,7,556.25,556.75,554.75,554.75,769
20180701|2018-03-07 12:00,7,554.75,556,554.75,554.75,353
20180701|2018-03-07 12:30,7,554.75,554.75,551,551.5,596
20180701|2018-03-07 13:00,7,551.5,552.75,550,551.25,380
20180701|2018-03-07 19:00,8,550.25,550.25,549.5,550,52
20180701|2018-03-07 19:30,8,550.25,550.5,550,550.25,67
20180701|2018-03-07 20:00,8,550.5,551,550.5,551,16
20180701|2018-03-07 20:30,8,551,551,551,551,30
20180701|2018-03-07 21:00,8,551,551,551,551,1
20180701|2018-03-07 21:30,8,550.75,550.75,550.75,550.75,3
20180701|2018-03-07 22:00,8,550.25,550.25,550.25,550.25,2
20180701|2018-03-07 22:30,8,550,550,550,550,7
20180701|2018-03-07 23:00,8,550,550,550,550,13
20180701|2018-03-07 23:30,8,550,550,549.75,549.75,20
20180701|2018-03-08 00:00,8,549.75,550.5,549.75,550.5,13
20180701|2018-03-08 00:30,8,550.5,550.75,550.25,550.25,24
20180701|2018-03-08 01:00,8,550.75,551,550.5,551,45
20180701|2018-03-08 01:30,8,551.25,551.25,551,551,7
20180701|2018-03-08 02:00,8,551.5,551.75,550.75,550.75,9
20180701|2018-03-08 02:30,8,550.75,550.75,549.75,549.75,11
20180701|2018-03-08 03:00,8,550.25,550.75,550.25,550.5,9
20180701|2018-03-08 03:30,8,550.5,550.5,550.5,550.5,1
20180701|2018-03-08 04:00,8,550,550,550,550,6
20180701|2018-03-08 04:30,8,549.5,549.5,549.5,549.5,15
20180701|2018-03-08 05:00,8,549,549,547,547,72
20180701|2018-03-08 05:30,8,548,548,547.5,547.5,6
20180701|2018-03-08 06:00,8,548.25,549.25,548,548,26
20180701|2018-03-08 06:30,8,547.5,548.75,547.5,548.25,9
20180701|2018-03-08 07:00,8,548,549.25,548,549.25,28
20180701|2018-03-08 07:30,8,549.25,550.5,549.25,550.5,25
20180701|2018-03-08 08:30,8,551.25,555,550.25,553.75,743
20180701|2018-03-08 09:00,8,553,553,547,547.5,550
20180701|2018-03-08 09:30,8,547.75,548.5,544.25,546.5,1079
20180701|2018-03-08 10:00,8,546,546.25,542.5,544.25,622
20180701|2018-03-08 10:30,8,544.25,545,542.25,544.25,610
20180701|2018-03-08 11:00,8,545,549.25,542.25,547,985
20180701|2018-03-08 11:30,8,546.75,546.75,545,545.25,295
20180701|2018-03-08 12:00,8,545.5,549.25,545.25,547,229
20180701|2018-03-08 12:30,8,546.75,549.5,546.25,548.5,376
20180701|2018-03-08 13:00,8,548.5,550.5,547.5,549.25,643
20180701|2018-03-08 19:00,9,549.75,549.75,545.25,545.25,63
20180701|2018-03-08 19:30,9,544.25,546.5,544.25,546.25,21
20180701|2018-03-08 20:00,9,546.25,547,546.25,547,20
20180701|2018-03-08 20:30,9,547,547,546.5,546.5,17
20180701|2018-03-08 21:00,9,545.5,545.75,544.5,545.5,18
20180701|2018-03-08 21:30,9,545.25,545.25,545.25,545.25,1
20180701|2018-03-08 22:00,9,544.75,544.75,544.5,544.5,2
20180701|2018-03-08 22:30,9,545.5,545.5,545.5,545.5,7
20180701|2018-03-08 23:00,9,545.75,545.75,545.5,545.5,2
20180701|2018-03-08 23:30,9,545.75,547.25,545.75,547.25,13
20180701|2018-03-09 00:30,9,548,548,548,548,1
20180701|2018-03-09 02:00,9,547.25,547.25,546.25,546.25,8
20180701|2018-03-09 02:30,9,546.25,546.25,546,546,5
20180701|2018-03-09 03:00,9,546.25,546.25,546.25,546.25,2
20180701|2018-03-09 03:30,9,546,546.75,545.75,546.75,15
20180701|2018-03-09 04:30,9,546,546.5,546,546,64
20180701|2018-03-09 05:00,9,545.5,545.5,545,545,5
20180701|2018-03-09 05:30,9,545.5,545.5,543.5,543.75,19
20180701|2018-03-09 06:00,9,544,544.25,543.75,544,22
20180701|2018-03-09 06:30,9,544,544,544,544,3
20180701|2018-03-09 07:00,9,544.25,544.25,543.5,543.5,9
20180701|2018-03-09 07:30,9,543.25,544,543.25,544,56
20180701|2018-03-09 08:30,9,543.75,544.5,538.5,540.25,1321
20180701|2018-03-09 09:00,9,540.25,543,539.75,540.25,435
20180701|2018-03-09 09:30,9,540.25,540.75,538.5,539.5,307
20180701|2018-03-09 10:00,9,539.25,540,537.75,537.75,329
20180701|2018-03-09 10:30,9,537.75,537.75,535.75,537,344
20180701|2018-03-09 11:00,9,536.75,538,535.25,536.25,412
20180701|2018-03-09 11:30,9,536,536.5,535.5,536,269
20180701|2018-03-09 12:00,9,536,536.25,534.5,534.75,718
20180701|2018-03-09 12:30,9,535.25,537.75,535.25,537.25,261
20180701|2018-03-09 13:00,9,537.5,538.5,536.25,538,641
20180701|2018-03-11 19:00,12,537.25,537.75,533.5,536.5,265
20180701|2018-03-11 19:30,12,536.5,538.25,536.5,537,38
20180701|2018-03-11 20:00,12,537.5,538.75,537,538,40
20180701|2018-03-11 21:30,12,537,537,537,537,1
20180701|2018-03-11 22:00,12,537.25,537.25,537.25,537.25,4
20180701|2018-03-11 22:30,12,538,538,538,538,1
20180701|2018-03-11 23:30,12,538.25,539.25,538.25,539.25,6
20180701|2018-03-12 00:00,12,539,539,537.25,537.25,14
20180701|2018-03-12 00:30,12,537,537,537,537,1
20180701|2018-03-12 01:30,12,536.5,536.5,536.5,536.5,2
20180701|2018-03-12 02:00,12,536.75,536.75,536.25,536.25,6
20180701|2018-03-12 02:30,12,536,536,534.5,534.5,114
20180701|2018-03-12 03:00,12,535,535,535,535,1
20180701|2018-03-12 04:30,12,533.5,533.5,532.25,532.25,25
20180701|2018-03-12 05:00,12,531.25,531.5,530.25,530.25,169
20180701|2018-03-12 05:30,12,530.75,531.5,530.75,531.25,137
20180701|2018-03-12 06:00,12,531.5,531.5,530.75,531.25,19
20180701|2018-03-12 06:30,12,531.25,531.75,531.25,531.75,8
20180701|2018-03-12 07:00,12,532.25,532.25,531.75,531.75,12
20180701|2018-03-12 07:30,12,532,532.25,531.75,531.75,19
20180701|2018-03-12 08:30,12,531,533.5,529.75,531.5,710
20180701|2018-03-12 09:00,12,531.5,535.75,531,534.75,466
20180701|2018-03-12 09:30,12,534.75,537,534.25,535.25,388
20180701|2018-03-12 10:00,12,535.25,535.25,533.25,533.75,302
20180701|2018-03-12 10:30,12,533.75,535.25,533.5,534.25,333
20180701|2018-03-12 11:00,12,534.25,535.25,533.25,533.75,301
20180701|2018-03-12 11:30,12,533.75,536.5,533.75,536.25,585
20180701|2018-03-12 12:00,12,536.25,541,535.75,540.5,796
20180701|2018-03-12 12:30,12,540.75,541.25,539.5,541,233
20180701|2018-03-12 13:00,12,540.75,541.25,538,538.5,350
20180701|2018-03-12 19:00,13,539.75,540,538.75,539.5,38
20180701|2018-03-12 19:30,13,540.25,540.25,539,539,11
20180701|2018-03-12 20:00,13,539,544,539,542.75,50
20180701|2018-03-12 20:30,13,542.25,542.5,541.25,541.75,23
20180701|2018-03-12 21:00,13,541.25,542,541.25,542,3
20180701|2018-03-12 21:30,13,541.5,542,541.5,541.5,11
20180701|2018-03-12 22:30,13,541.75,541.75,541.75,541.75,1
20180701|2018-03-13 00:00,13,542.5,542.5,542.25,542.25,4
20180701|2018-03-13 00:30,13,542.75,542.75,542.25,542.25,20
20180701|2018-03-13 01:00,13,542,542.25,541.75,542.25,6
20180701|2018-03-13 01:30,13,542.25,542.25,542.25,542.25,1
20180701|2018-03-13 02:30,13,542.75,542.75,542.75,542.75,8
20180701|2018-03-13 03:00,13,542.5,543,542.25,543,12
20180701|2018-03-13 04:00,13,543.75,543.75,543.75,543.75,3
20180701|2018-03-13 04:30,13,543,544,543,544,57
20180701|2018-03-13 05:00,13,543.75,544.25,543.25,544.25,46
20180701|2018-03-13 05:30,13,543.75,543.75,543.25,543.25,48
20180701|2018-03-13 06:00,13,543.25,543.25,543,543.25,44
20180701|2018-03-13 06:30,13,542.75,543.5,542.5,543,53
20180701|2018-03-13 07:00,13,543.5,543.75,542.75,542.75,84
20180701|2018-03-13 07:30,13,543.25,544,543.25,543.75,24
20180701|2018-03-13 08:30,13,543,547,543,547,722
20180701|2018-03-13 09:00,13,547.25,549.5,547,549,558
20180701|2018-03-13 09:30,13,549,550,547.5,547.75,348
20180701|2018-03-13 10:00,13,547.75,548,546.5,548,249
20180701|2018-03-13 10:30,13,547.75,548.75,544.75,545.25,401
20180701|2018-03-13 11:00,13,545.5,546,540.5,540.5,470
20180701|2018-03-13 11:30,13,540.5,543,537,537.25,1169
20180701|2018-03-13 12:00,13,537.5,538,535.75,537.25,616
20180701|2018-03-13 12:30,13,537.25,537.25,535.25,535.75,423
20180701|2018-03-13 13:00,13,535.5,537.75,535.5,536.75,373
20180701|2018-03-13 19:00,14,536.75,536.75,535.25,536.5,47
20180701|2018-03-13 19:30,14,535.75,536.25,535.5,536.25,9
20180701|2018-03-13 20:00,14,536.25,536.5,535.75,535.75,11
20180701|2018-03-13 21:00,14,536.25,536.25,536.25,536.25,2
20180701|2018-03-13 21:30,14,536,536.75,536,536.75,12
20180701|2018-03-13 22:00,14,536.5,536.5,536.5,536.5,2
20180701|2018-03-13 23:00,14,536.5,536.5,536.5,536.5,1
20180701|2018-03-13 23:30,14,537.25,538.25,537.25,537.75,7
20180701|2018-03-14 01:00,14,537.75,537.75,537.75,537.75,2
20180701|2018-03-14 02:00,14,535.25,535.25,535,535,23
20180701|2018-03-14 02:30,14,535,535.75,535,535.25,12
20180701|2018-03-14 03:00,14,535.25,535.25,534.75,534.75,7
20180701|2018-03-14 03:30,14,534.5,534.5,534.25,534.5,28
20180701|2018-03-14 04:00,14,534.25,534.25,534,534,2
20180701|2018-03-14 04:30,14,533.75,534,533.5,534,12
20180701|2018-03-14 05:00,14,534.25,534.5,534.25,534.5,2
20180701|2018-03-14 06:00,14,534.25,534.25,534.25,534.25,1
20180701|2018-03-14 06:30,14,534.75,534.75,534.75,534.75,3
20180701|2018-03-14 07:00,14,535.25,535.25,535.25,535.25,5
20180701|2018-03-14 07:30,14,535.75,535.75,534.25,535,75
20180701|2018-03-14 08:30,14,535,543,534.75,541.25,1231
20180701|2018-03-14 09:00,14,541.5,541.5,537.75,539,215
20180701|2018-03-14 09:30,14,539,542.5,538.25,542,338
20180701|2018-03-14 10:00,14,542,542,540,541,300
20180701|2018-03-14 10:30,14,540.5,541.25,537.75,538.25,312
20180701|2018-03-14 11:00,14,538.5,540,538,538.75,240
20180701|2018-03-14 11:30,14,538.75,542.25,538.5,542,408
20180701|2018-03-14 12:00,14,541.75,542.75,540.5,541.5,371
20180701|2018-03-14 12:30,14,541.5,543.5,541.5,542.75,169
20180701|2018-03-14 13:00,14,542.5,542.75,541,542.5,469
20180701|2018-03-14 19:00,15,542.25,544.25,541.25,544.25,154
20180701|2018-03-14 19:30,15,544.5,544.75,544,544.25,17
20180701|2018-03-14 20:00,15,544.5,544.5,544,544,4
20180701|2018-03-14 20:30,15,544.5,544.5,543.75,544,14
20180701|2018-03-14 21:00,15,544.25,544.5,544.25,544.5,7
20180701|2018-03-14 21:30,15,544.75,545.25,544.75,545.25,24
20180701|2018-03-14 22:00,15,545.5,545.75,544.75,544.75,14
20180701|2018-03-14 22:30,15,544.75,545.5,544.5,545.5,14
20180701|2018-03-14 23:00,15,545.5,546,545.25,546,16
20180701|2018-03-14 23:30,15,546,546,546,546,2
20180701|2018-03-15 00:00,15,545,545.5,545,545.5,3
20180701|2018-03-15 01:00,15,544.75,545,544.5,544.75,17
20180701|2018-03-15 01:30,15,545,548,545,547.25,65
20180701|2018-03-15 02:00,15,547,547,546,546,6
20180701|2018-03-15 02:30,15,546,546.75,546,546.5,10
20180701|2018-03-15 03:00,15,546.75,546.75,546,546,7
20180701|2018-03-15 03:30,15,546.5,546.5,546.25,546.25,3
20180701|2018-03-15 04:00,15,546.75,547,546,546,48
20180701|2018-03-15 04:30,15,546.25,546.25,546.25,546.25,72
20180701|2018-03-15 05:00,15,546.25,546.25,546.25,546.25,1
20180701|2018-03-15 06:00,15,546,546,545,545.25,10
20180701|2018-03-15 06:30,15,545,545.25,544.5,545.25,8
20180701|2018-03-15 07:00,15,544.75,545.5,544.75,545,53
20180701|2018-03-15 07:30,15,544.75,544.75,543.5,543.75,46
20180701|2018-03-15 08:30,15,544,544.25,536.5,537,826
20180701|2018-03-15 09:00,15,537,537,530.75,530.75,883
20180701|2018-03-15 09:30,15,530.75,537,529.75,535.5,583
20180701|2018-03-15 10:00,15,535,535.75,534.25,534.75,157
20180701|2018-03-15 10:30,15,534.75,536.75,534,534.5,229
20180701|2018-03-15 11:00,15,534.25,536.25,534,535.75,150
20180701|2018-03-15 11:30,15,535.75,536.75,535,536.25,248
20180701|2018-03-15 12:00,15,536.25,536.25,534.5,535.25,278
20180701|2018-03-15 12:30,15,535.5,535.5,533.5,533.5,156
20180701|2018-03-15 13:00,15,533.75,534.5,530,530.5,630
20180701|2018-03-15 19:00,16,530.5,532,528.25,531.75,268
20180701|2018-03-15 19:30,16,532,532,531.5,531.5,9
20180701|2018-03-15 20:00,16,531,531.5,531,531,13
20180701|2018-03-15 20:30,16,531.25,532.25,531.25,532.25,7
20180701|2018-03-15 21:00,16,532,532,532,532,1
20180701|2018-03-15 21:30,16,532,532,531.25,531.25,7
20180701|2018-03-15 22:00,16,531.25,531.25,531.25,531.25,11
20180701|2018-03-15 23:00,16,531.75,531.75,531.5,531.75,5
20180701|2018-03-15 23:30,16,531.75,532.25,531.75,532.25,21
20180701|2018-03-16 00:00,16,532,532,531.25,531.25,7
20180701|2018-03-16 00:30,16,531,531,530.75,530.75,6
20180701|2018-03-16 01:30,16,531.25,531.25,530.5,530.5,12
20180701|2018-03-16 02:00,16,530.75,530.75,530.75,530.75,1
20180701|2018-03-16 02:30,16,530.25,530.5,529.75,530,15
20180701|2018-03-16 03:00,16,529.75,529.75,527.5,528.25,52
20180701|2018-03-16 03:30,16,527.75,528,527.75,528,5
20180701|2018-03-16 04:00,16,528.75,528.75,528.75,528.75,1
20180701|2018-03-16 04:30,16,528,528,528,528,1
20180701|2018-03-16 05:00,16,527.25,527.25,526,526.5,58
20180701|2018-03-16 05:30,16,526,526.25,525.25,525.5,19
20180701|2018-03-16 06:00,16,525.25,525.25,524,524,120
20180701|2018-03-16 06:30,16,524,524,523.25,523.25,32
20180701|2018-03-16 07:00,16,523.75,523.75,522.25,522.75,36
20180701|2018-03-16 07:30,16,522.75,523,520,521.5,438
20180701|2018-03-16 08:30,16,520.5,523.25,518.25,520.5,1390
20180701|2018-03-16 09:00,16,520.5,521.75,519.5,520.25,343
20180701|2018-03-16 09:30,16,520.25,520.5,518.75,519.75,352
20180701|2018-03-16 10:00,16,519.75,520,516.75,516.75,557
20180701|2018-03-16 10:30,16,516.5,520.5,516,520.25,854
20180701|2018-03-16 11:00,16,520.25,521.5,519,521,666
20180701|2018-03-16 11:30,16,521.25,523.5,520.75,522.25,670
20180701|2018-03-16 12:00,16,522.25,523.25,521.75,523,383
20180701|2018-03-16 12:30,16,522.75,523,520.75,520.75,412
20180701|2018-03-16 13:00,16,520.75,520.75,515.75,515.75,537
20180701|2018-03-18 19:00,19,510.5,512,504.5,507.5,1341
20180701|2018-03-18 19:30,19,508,508.25,507.5,507.75,257
20180701|2018-03-18 20:00,19,507.25,507.75,505.75,505.75,53
20180701|2018-03-18 20:30,19,505.75,505.75,503,503,81
20180701|2018-03-18 21:00,19,502.75,502.75,500.25,500.75,264
20180701|2018-03-18 21:30,19,500.5,502,498.75,502,185
20180701|2018-03-18 22:00,19,502,502.5,502,502.25,37
20180701|2018-03-18 22:30,19,502.25,502.5,500.25,502.25,49
20180701|2018-03-18 23:00,19,501.75,501.75,499.25,499.25,44
20180701|2018-03-18 23:30,19,500,500,499.75,500,18
20180701|2018-03-19 00:00,19,500.25,500.25,500.25,500.25,5
20180701|2018-03-19 00:30,19,500,502.25,500,502.25,269
20180701|2018-03-19 01:00,19,502,503.75,502,503.5,24
20180701|2018-03-19 01:30,19,504,504,503,503,6
20180701|2018-03-19 02:00,19,503.25,503.5,502,502.25,31
20180701|2018-03-19 02:30,19,502,502.75,502,502.75,49
20180701|2018-03-19 03:00,19,502.75,503.25,502.5,502.5,166
20180701|2018-03-19 03:30,19,503,503,502.5,503,126
20180701|2018-03-19 04:00,19,503,503,502.5,502.75,17
20180701|2018-03-19 04:30,19,502.75,502.75,500.25,500.25,28
20180701|2018-03-19 05:00,19,500.5,501.25,499.75,499.75,49
20180701|2018-03-19 05:30,19,499.75,499.75,499.5,499.75,5
20180701|2018-03-19 06:00,19,500.75,501.25,500.25,500.5,43
20180701|2018-03-19 06:30,19,500.75,501.25,500.25,501.25,76
20180701|2018-03-19 07:00,19,501.5,502.25,501,501.5,165
20180701|2018-03-19 07:30,19,501.25,501.75,500.25,500.5,86
20180701|2018-03-19 08:30,19,500.75,501,495.75,496.75,2367
20180701|2018-03-19 09:00,19,496.75,497.5,493,494.25,917
20180701|2018-03-19 09:30,19,494.25,496.25,493.75,495.75,737
20180701|2018-03-19 10:00,19,495.5,496.5,493.5,493.5,590
20180701|2018-03-19 10:30,19,493.5,495.5,493.25,494.25,617
20180701|2018-03-19 11:00,19,494.5,494.75,491.5,491.75,884
20180701|2018-03-19 11:30,19,491.5,492.25,490,491.5,815
20180701|2018-03-19 12:00,19,491.5,492,488.5,488.5,794
20180701|2018-03-19 12:30,19,488.5,490.75,488,488.5,360
20180701|2018-03-19 13:00,19,488.5,491.25,487.25,491.25,1341
20180701|2018-03-19 19:00,20,484.5,491,484.5,489,651
20180701|2018-03-19 19:30,20,489,490.5,489,490.5,41
20180701|2018-03-19 20:00,20,490.5,491,490.25,491,47
20180701|2018-03-19 20:30,20,491,491,490.25,491,29
20180701|2018-03-19 21:00,20,490.25,491,490.25,491,31
20180701|2018-03-19 21:30,20,491,491.5,490.75,491.5,22
20180701|2018-03-19 22:30,20,491.5,491.5,491.5,491.5,10
20180701|2018-03-19 23:00,20,491.75,492,491.75,492,25
20180701|2018-03-19 23:30,20,492.25,492.5,492,492,45
20180701|2018-03-20 00:00,20,491.25,492,491.25,492,3
20180701|2018-03-20 00:30,20,492,492,491.25,491.75,6
20180701|2018-03-20 01:00,20,491.5,492,491,491.25,100
20180701|2018-03-20 01:30,20,491.5,492.25,491.5,491.75,14
20180701|2018-03-20 02:00,20,492,492.25,491.5,492.25,30
20180701|2018-03-20 02:30,20,491.5,492.25,490.25,492.25,52
20180701|2018-03-20 03:00,20,492,497,492,497,149
20180701|2018-03-20 03:30,20,496.5,496.5,495.5,496.25,75
20180701|2018-03-20 04:00,20,496.25,496.5,494.25,494.75,67
20180701|2018-03-20 04:30,20,495,495,494,494,5
20180701|2018-03-20 05:00,20,494,494,493.25,493.25,9
20180701|2018-03-20 05:30,20,493,493.75,493,493.25,6
20180701|2018-03-20 06:00,20,493.5,493.75,493,493,61
20180701|2018-03-20 06:30,20,493.5,493.75,493,493,17
20180701|2018-03-20 07:00,20,493.25,493.25,492,492.25,10
20180701|2018-03-20 07:30,20,492,492,491,491.5,121
20180701|2018-03-20 08:30,20,491.5,493.75,488,488.5,1262
20180701|2018-03-20 09:00,20,488.25,488.25,484.75,485,1037
20180701|2018-03-20 09:30,20,485,492.5,484.75,491.25,743
20180701|2018-03-20 10:00,20,491,491.5,489.75,490.25,308
20180701|2018-03-20 10:30,20,490.25,490.25,487.75,488.25,420
20180701|2018-03-20 11:00,20,488,488.25,486.5,487,532
20180701|2018-03-20 11:30,20,486.75,490,486.75,487.75,534
20180701|2018-03-20 12:00,20,488,489.25,487,488.75,567
20180701|2018-03-20 12:30,20,489,490.5,487.25,487.75,345
20180701|2018-03-20 13:00,20,487.75,489.25,486.75,487.75,788
20180701|2018-03-20 19:00,21,487.75,488.25,486.5,486.5,155
20180701|2018-03-20 19:30,21,486.75,487.75,486.75,487.75,17
20180701|2018-03-20 20:00,21,487.25,487.5,487,487,5
20180701|2018-03-20 21:00,21,487.5,487.5,487.5,487.5,5
20180701|2018-03-20 21:30,21,487.75,487.75,487,487,11
20180701|2018-03-20 22:00,21,487,487,487,487,1
20180701|2018-03-20 22:30,21,487.5,487.75,487.5,487.75,11
20180701|2018-03-20 23:00,21,487.75,487.75,487.5,487.5,8
20180701|2018-03-20 23:30,21,487.5,487.5,487.25,487.5,7
20180701|2018-03-21 00:00,21,486.75,486.75,486.5,486.5,6
20180701|2018-03-21 00:30,21,486.25,486.5,486.25,486.5,4
20180701|2018-03-21 01:00,21,487,487,486.5,486.5,3
20180701|2018-03-21 01:30,21,486.75,486.75,486.5,486.75,17
20180701|2018-03-21 02:00,21,486.75,487.5,486.75,487.5,11
20180701|2018-03-21 02:30,21,487,487,486.5,486.75,16
20180701|2018-03-21 03:00,21,486.5,486.5,485.5,486.25,50
20180701|2018-03-21 03:30,21,486.5,486.75,486.25,486.75,21
20180701|2018-03-21 04:00,21,486.5,486.5,485.5,486,35
20180701|2018-03-21 05:00,21,486.75,487.25,486.5,487.25,18
20180701|2018-03-21 05:30,21,486.75,487.25,486,486,155
20180701|2018-03-21 06:00,21,486.5,486.5,485.5,485.5,9
20180701|2018-03-21 06:30,21,486,486.25,486,486.25,5
20180701|2018-03-21 07:00,21,487,487,486.25,486.5,23
20180701|2018-03-21 07:30,21,486.5,486.75,486.5,486.5,19
20180701|2018-03-21 08:30,21,487,487,479,480,2176
20180701|2018-03-21 09:00,21,479.75,481.75,479.5,481,728
20180701|2018-03-21 09:30,21,481.25,481.25,479.75,480.25,293
20180701|2018-03-21 10:00,21,480.25,480.25,479,479.5,197
20180701|2018-03-21 10:30,21,479.5,480,478,478.75,567
20180701|2018-03-21 11:00,21,479,479,477.25,477.25,454
20180701|2018-03-21 11:30,21,477.5,478,476.25,478,787
20180701|2018-03-21 12:00,21,478,485,478,483.5,1225
20180701|2018-03-21 12:30,21,483.25,484.75,482,482,952
20180701|2018-03-21 13:00,21,482.25,485,481.25,485,970
20180701|2018-03-21 19:00,22,484.25,485,484.25,485,253
20180701|2018-03-21 19:30,22,485,485.25,484.5,484.5,18
20180701|2018-03-21 20:00,22,484.5,484.5,484.25,484.25,19
20180701|2018-03-21 20:30,22,483.75,483.75,482.5,482.75,8
20180701|2018-03-21 21:00,22,482.25,482.25,482.25,482.25,3
20180701|2018-03-21 21:30,22,482.5,482.5,482.5,482.5,7
20180701|2018-03-21 22:00,22,482.25,482.25,482.25,482.25,22
20180701|2018-03-21 22:30,22,482.5,482.5,482,482.25,3
20180701|2018-03-21 23:00,22,482.25,482.25,482,482,8
20180701|2018-03-22 00:00,22,482.25,482.25,482.25,482.25,9
20180701|2018-03-22 00:30,22,482.25,482.25,482,482,5
20180701|2018-03-22 01:00,22,482,482,482,482,4
20180701|2018-03-22 01:30,22,482.5,482.5,482.5,482.5,1
20180701|2018-03-22 02:00,22,482.25,484,482.25,484,35
20180701|2018-03-22 02:30,22,484.25,484.5,484.25,484.5,4
20180701|2018-03-22 03:00,22,484.25,484.75,484.25,484.75,8
20180701|2018-03-22 03:30,22,485,486.5,484.75,486.5,10
20180701|2018-03-22 04:00,22,486.75,487.25,485.75,485.75,7
20180701|2018-03-22 04:30,22,485.75,486.25,485.25,486.25,17
20180701|2018-03-22 05:00,22,486.5,489,486.5,487.5,119
20180701|2018-03-22 05:30,22,487.25,492,487.25,491.25,215
20180701|2018-03-22 06:00,22,491.25,491.5,488.75,490,179
20180701|2018-03-22 06:30,22,489.75,491.25,488.5,490.75,169
20180701|2018-03-22 07:00,22,490.25,491,489.75,490.25,26
20180701|2018-03-22 07:30,22,489.75,490.75,489.25,490,17
20180701|2018-03-22 08:30,22,489,490,485.25,488,1110
20180701|2018-03-22 09:00,22,487.75,493.5,487.25,491.25,1109
20180701|2018-03-22 09:30,22,491.25,491.25,486.5,489.5,952
20180701|2018-03-22 10:00,22,489.5,491,488.25,488.75,1100
20180701|2018-03-22 10:30,22,488.75,489.5,484.75,487.25,1522
20180701|2018-03-22 11:00,22,487.5,490,485,490,1213
20180701|2018-03-22 11:30,22,489.75,490.25,489,490,614
20180701|2018-03-22 12:00,22,490.25,491,489.5,490.25,463
20180701|2018-03-22 12:30,22,490.5,490.75,489.5,490,384
20180701|2018-03-22 13:00,22,490,491.5,489.25,490.75,509
20180701|2018-03-22 19:00,23,489.25,491.5,488.75,491.5,54
20180701|2018-03-22 19:30,23,492.25,492.25,492,492,30
20180701|2018-03-22 20:00,23,492.25,492.75,492,492,14
20180701|2018-03-22 20:30,23,492.25,492.5,492,492,9
20180701|2018-03-22 21:00,23,492.5,492.5,492.25,492.25,10
20180701|2018-03-22 21:30,23,492.5,493.5,492.5,493.5,26
20180701|2018-03-22 22:00,23,493.25,493.25,493.25,493.25,2
20180701|2018-03-22 22:30,23,493.25,493.5,493.25,493.25,23
20180701|2018-03-22 23:00,23,493.75,493.75,493.5,493.75,13
20180701|2018-03-22 23:30,23,493.5,493.5,493.5,493.5,4
20180701|2018-03-23 00:00,23,493.25,493.25,493.25,493.25,12
20180701|2018-03-23 00:30,23,493.25,493.25,493,493,11
20180701|2018-03-23 01:00,23,493.25,495,493.25,495,30
20180701|2018-03-23 01:30,23,494.75,495,494.75,494.75,10
20180701|2018-03-23 02:30,23,493,493.25,492.25,492.75,39
20180701|2018-03-23 03:00,23,492.5,494,492.5,493.5,60
20180701|2018-03-23 03:30,23,493.5,493.5,492.5,492.75,41
20180701|2018-03-23 04:00,23,492.75,492.75,489.25,489.25,26
20180701|2018-03-23 04:30,23,488.5,488.5,484.25,485.75,202
20180701|2018-03-23 05:00,23,486.25,487,485.25,485.25,34
20180701|2018-03-23 05:30,23,485.25,485.25,482.75,485,108
20180701|2018-03-23 06:00,23,485.25,487.75,484.5,485.75,101
20180701|2018-03-23 06:30,23,486,486.25,484.5,485,13
20180701|2018-03-23 07:00,23,484.75,487.25,484.25,486.75,129
20180701|2018-03-23 07:30,23,486.5,488.25,486.5,487,32
20180701|2018-03-23 08:30,23,486,489,484.25,486.75,947
20180701|2018-03-23 09:00,23,486.5,491.5,485.75,487.75,866
20180701|2018-03-23 09:30,23,487.5,491.5,487.25,491.5,904
20180701|2018-03-23 10:00,23,491.5,491.75,488,488,507
20180701|2018-03-23 10:30,23,487.75,489.25,486.5,489,390
20180701|2018-03-23 11:00,23,489.25,492.75,489.25,492.5,616
20180701|2018-03-23 11:30,23,492.5,496.25,492,495.75,706
20180701|2018-03-23 12:00,23,496,497.5,495.25,496.25,441
20180701|2018-03-23 12:30,23,496.25,497.75,495,497.5,359
20180701|2018-03-23 13:00,23,497.75,500.25,497.25,498,913
20180701|2018-03-25 19:00,26,501.5,502.25,498.25,502,298
20180701|2018-03-25 19:30,26,501.75,502.75,501.75,502.75,34
20180701|2018-03-25 20:00,26,502.75,504,502.5,503,40
20180701|2018-03-25 20:30,26,503.25,503.5,502.75,503.5,15
20180701|2018-03-25 21:00,26,503.5,503.75,502.75,503.25,37
20180701|2018-03-25 21:30,26,503.5,503.5,503.5,503.5,8
20180701|2018-03-25 22:30,26,503.5,503.5,503.5,503.5,5
20180701|2018-03-25 23:30,26,503.5,503.5,502.75,502.75,9
20180701|2018-03-26 00:00,26,502.5,502.5,502.25,502.25,19
20180701|2018-03-26 00:30,26,502,502.25,502,502.25,2
20180701|2018-03-26 01:00,26,502,502,501.75,501.75,6
20180701|2018-03-26 01:30,26,502,502,501.5,501.5,12
20180701|2018-03-26 02:00,26,501.75,502.5,501.75,502.5,8
20180701|2018-03-26 02:30,26,502.75,503,502.75,502.75,8
20180701|2018-03-26 03:00,26,502.25,502.25,497.25,498.75,132
20180701|2018-03-26 03:30,26,499.5,499.75,499.5,499.75,3
20180701|2018-03-26 04:00,26,500.25,501.25,500.25,500.75,11
20180701|2018-03-26 04:30,26,501,501,501,501,1
20180701|2018-03-26 05:00,26,501.25,501.5,498.25,498.25,87
20180701|2018-03-26 05:30,26,497.25,498.25,496.5,496.5,27
20180701|2018-03-26 06:00,26,496.5,497.25,496,496,34
20180701|2018-03-26 06:30,26,495.75,496.25,494.75,495.25,31
20180701|2018-03-26 07:00,26,495,495.5,494.75,495.25,46
20180701|2018-03-26 07:30,26,495,495.25,494.25,494.25,25
20180701|2018-03-26 08:30,26,494.75,496.5,487,489,1700
20180701|2018-03-26 09:00,26,489,489,486.75,486.75,530
20180701|2018-03-26 09:30,26,486.75,488.5,486.75,488.5,446
20180701|2018-03-26 10:00,26,488.25,489.5,488,488.75,541
20180701|2018-03-26 10:30,26,488.75,492.5,488.5,492.25,671
20180701|2018-03-26 11:00,26,492,492.25,489.75,490.25,789
20180701|2018-03-26 11:30,26,490.5,492.75,490.25,492,388
20180701|2018-03-26 12:00,26,491.75,492.75,490.75,492.5,491
20180701|2018-03-26 12:30,26,492.5,492.75,491.25,492.25,690
20180701|2018-03-26 13:00,26,492,492,487.25,488,568
20180701|2018-03-26 19:00,27,488.5,488.5,484.25,485,212
20180701|2018-03-26 19:30,27,485,485.25,484.75,485.25,9
20180701|2018-03-26 20:00,27,487,487,486.75,486.75,2
20180701|2018-03-26 20:30,27,486.75,487,486.75,486.75,8
20180701|2018-03-26 21:00,27,486.25,486.25,486,486,4
20180701|2018-03-26 22:00,27,485.75,485.75,485.75,485.75,3
20180701|2018-03-26 22:30,27,485.75,485.75,485.5,485.5,8
20180701|2018-03-26 23:30,27,485.75,487,485.75,487,5
20180701|2018-03-27 00:00,27,486.75,486.75,486.75,486.75,4
20180701|2018-03-27 01:30,27,486.5,486.75,486.5,486.5,17
20180701|2018-03-27 02:00,27,486,486,485.5,485.5,8
20180701|2018-03-27 02:30,27,485.25,485.75,485,485.25,54
20180701|2018-03-27 03:00,27,485,485,484.75,484.75,13
20180701|2018-03-27 03:30,27,484.75,485,484.25,485,101
20180701|2018-03-27 04:00,27,485,485.75,485,485.75,35
20180701|2018-03-27 05:00,27,485.5,486.25,485.5,485.75,41
20180701|2018-03-27 05:30,27,485.75,485.75,485.25,485.5,11
20180701|2018-03-27 06:00,27,485,487,485,486,44
20180701|2018-03-27 06:30,27,486,486.25,486,486.25,2
20180701|2018-03-27 07:00,27,486.75,488,486,487.25,111
20180701|2018-03-27 07:30,27,487.5,487.75,487.25,487.75,99
20180701|2018-03-27 08:30,27,487.75,492,484.75,491.25,1036
20180701|2018-03-27 09:00,27,491.25,492,488.25,489.5,506
20180701|2018-03-27 09:30,27,489.75,490.75,487.25,488,340
20180701|2018-03-27 10:00,27,487.75,488,486.75,487.5,267
20180701|2018-03-27 10:30,27,487.5,487.75,485.25,486,419
20180701|2018-03-27 11:00,27,485.75,486,483.75,484.25,846
20180701|2018-03-27 11:30,27,484,486.25,483.5,486.25,662
20180701|2018-03-27 12:00,27,486.25,488.75,484.75,485.5,598
20180701|2018-03-27 12:30,27,485.5,485.5,484.25,484.5,346
20180701|2018-03-27 13:00,27,484.5,485.25,483,484.5,782
20180701|2018-03-27 19:00,28,486.25,486.5,483.75,486,93
20180701|2018-03-27 19:30,28,485.5,485.5,485.5,485.5,1
20180701|2018-03-27 20:00,28,485.75,486.25,485.75,486,4
20180701|2018-03-27 21:00,28,486,486,486,486,4
20180701|2018-03-27 21:30,28,485.5,485.5,485.5,485.5,1
20180701|2018-03-27 22:00,28,485.25,485.25,484.5,484.5,4
20180701|2018-03-27 23:30,28,483.25,483.25,483,483,3
20180701|2018-03-28 00:00,28,483.25,483.75,483.25,483.5,28
20180701|2018-03-28 01:00,28,483.25,483.25,483.25,483.25,6
20180701|2018-03-28 01:30,28,482.75,482.75,482.75,482.75,10
20180701|2018-03-28 02:00,28,482.25,482.25,481.75,481.75,25
20180701|2018-03-28 02:30,28,481.75,482,481.25,481.5,54
20180701|2018-03-28 03:00,28,481.5,481.5,480.25,480.5,144
20180701|2018-03-28 03:30,28,480.5,480.5,480.5,480.5,7
20180701|2018-03-28 04:00,28,480.75,481.25,480.75,481.25,7
20180701|2018-03-28 04:30,28,481.25,481.25,480.5,481,15
20180701|2018-03-28 05:00,28,481.5,481.5,479.25,479.5,238
20180701|2018-03-28 05:30,28,479.5,479.5,479.5,479.5,16
20180701|2018-03-28 06:00,28,479.25,480.25,479,479.25,43
20180701|2018-03-28 06:30,28,480,481,479.5,481,32
20180701|2018-03-28 07:00,28,482,482.75,481.5,482.75,61
20180701|2018-03-28 07:30,28,482.5,482.5,482,482,61
20180701|2018-03-28 08:30,28,482.25,482.25,477.5,479,1603
20180701|2018-03-28 09:00,28,479,479.25,477.75,478.75,557
20180701|2018-03-28 09:30,28,478.75,481.25,477.5,481.25,595
20180701|2018-03-28 10:00,28,481.25,485.75,481.25,484,1223
20180701|2018-03-28 10:30,28,483.25,483.5,481,481.5,726
20180701|2018-03-28 11:00,28,481.25,481.75,480,481,336
20180701|2018-03-28 11:30,28,480.75,482.5,480.25,481,378
20180701|2018-03-28 12:00,28,480.75,481.5,480.25,480.5,476
20180701|2018-03-28 12:30,28,480.5,481.75,480.25,481.25,502
20180701|2018-03-28 13:00,28,481.25,481.25,479.75,480.5,568
20180701|2018-03-28 19:00,29,482.5,482.5,480,480,67
20180701|2018-03-28 19:30,29,480,480,480,480,10
20180701|2018-03-28 20:00,29,480.75,481,480.25,480.25,5
20180701|2018-03-28 20:30,29,480.25,480.75,480.25,480.25,8
20180701|2018-03-28 22:00,29,480,480,479.5,479.5,16
20180701|2018-03-28 22:30,29,480.25,480.5,480.25,480.5,11
20180701|2018-03-29 00:30,29,480.75,480.75,480.5,480.5,2
20180701|2018-03-29 01:00,29,480.75,480.75,480.75,480.75,1
20180701|2018-03-29 01:30,29,481.25,482.25,481,482.25,80
20180701|2018-03-29 02:00,29,482.25,482.5,481.25,481.25,75
20180701|2018-03-29 02:30,29,481,481.25,481,481.25,2
20180701|2018-03-29 03:00,29,480.5,480.5,478.75,479.25,10
20180701|2018-03-29 04:00,29,480.25,481,480.25,480.5,108
20180701|2018-03-29 04:30,29,481.25,483.25,481.25,482.75,58
20180701|2018-03-29 05:00,29,482,483,482,483,49
20180701|2018-03-29 05:30,29,482.75,482.75,482.75,482.75,2
20180701|2018-03-29 06:00,29,481.25,481.5,481.25,481.5,3
20180701|2018-03-29 07:00,29,481.25,482,481.25,482,9
20180701|2018-03-29 07:30,29,482.25,482.75,482.25,482.75,5
20180701|2018-03-29 08:30,29,481.5,482.75,475.5,475.5,1201
20180701|2018-03-29 09:00,29,475.5,477.25,475.5,477,623
20180701|2018-03-29 09:30,29,476.75,476.75,475.5,475.75,428
20180701|2018-03-29 10:00,29,476,478.5,476,477.5,580
20180701|2018-03-29 10:30,29,477.5,477.5,476,477,336
20180701|2018-03-29 11:00,29,477,488.5,475.5,488,2714
20180701|2018-03-29 11:30,29,487.75,488.5,485.25,487.5,1008
20180701|2018-03-29 12:00,29,487.75,489.25,486.75,488.75,535
20180701|2018-03-29 12:30,29,488.75,490.75,487.25,488,723
20180701|2018-03-29 13:00,29,488,488,483.25,486.75,1098
20180701|2018-04-01 19:00,2,497.75,497.75,491,493,422
20180701|2018-04-01 19:30,2,494,494.25,493.25,494.25,17
20180701|2018-04-01 20:00,2,494.25,494.5,493.75,494.5,18
20180701|2018-04-01 20:30,2,494.25,495,493,494.25,14
20180701|2018-04-01 21:00,2,494.25,494.25,492.75,492.75,34
20180701|2018-04-01 21:30,2,493.75,493.75,492.75,492.75,9
20180701|2018-04-01 22:00,2,493.5,493.5,493.25,493.25,2
20180701|2018-04-01 23:00,2,494.25,494.25,494.25,494.25,1
20180701|2018-04-01 23:30,2,493.75,494,493.5,494,34
20180701|2018-04-02 00:00,2,493.75,493.75,493,493.75,33
20180701|2018-04-02 00:30,2,493.25,493.25,493.25,493.25,1
20180701|2018-04-02 01:00,2,493.25,493.25,493.25,493.25,1
20180701|2018-04-02 02:00,2,494.5,494.75,493.75,493.75,15
20180701|2018-04-02 02:30,2,493.5,494,493.5,493.75,16
20180701|2018-04-02 03:00,2,493,493,493,493,11
20180701|2018-04-02 03:30,2,492.25,492.5,492,492,10
20180701|2018-04-02 04:30,2,493,493.75,493,493.75,147
20180701|2018-04-02 05:00,2,493.75,493.75,493.5,493.5,11
20180701|2018-04-02 05:30,2,493.5,493.75,493.5,493.5,4
20180701|2018-04-02 06:00,2,493.5,493.5,493.25,493.25,15
20180701|2018-04-02 06:30,2,493,493.5,493,493.25,10
20180701|2018-04-02 07:00,2,493.25,493.75,493,493.75,21
20180701|2018-04-02 07:30,2,493.75,494.25,493.75,494.25,13
20180701|2018-04-02 08:30,2,492.75,495.25,490,491,1108
20180701|2018-04-02 09:00,2,490.75,491.75,489.75,490.25,955
20180701|2018-04-02 09:30,2,490.5,490.5,489.5,489.75,473
20180701|2018-04-02 10:00,2,489.5,490,486.75,487.75,1039
20180701|2018-04-02 10:30,2,487.75,490.5,486.25,489.25,566
20180701|2018-04-02 11:00,2,489,489,487.75,488.25,402
20180701|2018-04-02 11:30,2,488,488.5,487,488,235
20180701|2018-04-02 12:00,2,487.75,489.25,487.75,488.75,319
20180701|2018-04-02 12:30,2,489,489.75,487.25,487.5,458
20180701|2018-04-02 13:00,2,487.5,489.25,486,487.5,581
20180701|2018-04-02 19:00,3,492,494.25,490.75,493.75,172
20180701|2018-04-02 19:30,3,493.5,493.5,492.5,493,28
20180701|2018-04-02 20:00,3,493.25,493.75,492.25,492.25,15
20180701|2018-04-02 20:30,3,492.5,492.5,492.5,492.5,3
20180701|2018-04-02 21:30,3,493,493,492.75,492.75,11
20180701|2018-04-02 22:00,3,493,493,493,493,6
20180701|2018-04-02 22:30,3,492.75,492.75,492.75,492.75,1
20180701|2018-04-03 02:00,3,492.75,493,492.75,493,2
20180701|2018-04-03 02:30,3,493.25,494,493.25,494,52
20180701|2018-04-03 03:00,3,494.25,494.25,494,494,36
20180701|2018-04-03 03:30,3,494,494.25,493.75,493.75,12
20180701|2018-04-03 04:00,3,494,494.25,493.5,493.75,30
20180701|2018-04-03 04:30,3,493.5,494.25,493.25,493.5,40
20180701|2018-04-03 05:00,3,493.5,493.5,493,493.25,137
20180701|2018-04-03 05:30,3,493.25,493.75,493.25,493.75,24
20180701|2018-04-03 06:00,3,493.75,494.25,493.75,493.75,67
20180701|2018-04-03 06:30,3,494,494,493.5,493.5,7
20180701|2018-04-03 07:00,3,493.75,495,493.75,495,131
20180701|2018-04-03 07:30,3,495,498.75,495,498.25,477
20180701|2018-04-03 08:30,3,499.5,504.75,497.75,504.25,2209
20180701|2018-04-03 09:00,3,504.5,507.25,502.75,503.5,1485
20180701|2018-04-03 09:30,3,503.5,506.5,503.25,506.25,1049
20180701|2018-04-03 10:00,3,506.5,507.75,505.25,507.25,927
20180701|2018-04-03 10:30,3,507,509.5,507,508.75,1240
20180701|2018-04-03 11:00,3,508.75,511,508.75,509.75,595
20180701|2018-04-03 11:30,3,510,511,508.75,509.25,717
20180701|2018-04-03 12:00,3,508.75,509,506.25,506.75,496
20180701|2018-04-03 12:30,3,506.5,507.75,505.75,506.25,833
20180701|2018-04-03 13:00,3,506.25,508,501.75,502,1319
20180701|2018-04-03 19:00,4,502.75,510,502.5,509.5,294
20180701|2018-04-03 19:30,4,510.25,512.5,509.75,510.5,213
20180701|2018-04-03 20:00,4,510.75,511,510.5,511,76
20180701|2018-04-03 20:30,4,511.25,511.25,510.5,511.25,39
20180701|2018-04-03 21:00,4,511.25,512.25,511,512,227
20180701|2018-04-03 21:30,4,512.25,512.25,511,511.5,37
20180701|2018-04-03 22:00,4,512,512.25,511.75,512.25,12
20180701|2018-04-03 22:30,4,511.75,512,511.5,511.5,27
20180701|2018-04-03 23:00,4,511,511,511,511,6
20180701|2018-04-03 23:30,4,510.5,510.5,510.5,510.5,15
20180701|2018-04-04 00:00,4,509.5,509.5,507.5,507.75,53
20180701|2018-04-04 00:30,4,508,508,506.25,506.25,12
20180701|2018-04-04 01:00,4,506.75,507,506.5,507,4
20180701|2018-04-04 02:00,4,509,511.75,509,510.25,54
20180701|2018-04-04 02:30,4,510.25,510.25,493.5,498.75,608
20180701|2018-04-04 03:00,4,498,504.5,493,498.25,456
20180701|2018-04-04 03:30,4,498.5,499.5,493.75,494.5,173
20180701|2018-04-04 04:00,4,494.5,502,494.25,502,345
20180701|2018-04-04 04:30,4,501,503,501,503,64
20180701|2018-04-04 05:00,4,502.25,502.25,501.25,501.25,5
20180701|2018-04-04 05:30,4,501,501,495.5,495.5,105
20180701|2018-04-04 06:00,4,496.25,497.25,491.75,492,296
20180701|2018-04-04 06:30,4,492.75,500,492.75,499.25,151
20180701|2018-04-04 07:00,4,499.75,502.25,499.5,502.25,207
20180701|2018-04-04 07:30,4,502,502.25,499.75,500.75,90
20180701|2018-04-04 08:30,4,500,509.75,497.25,509.25,2466
20180701|2018-04-04 09:00,4,509.5,509.5,503.75,504.5,789
20180701|2018-04-04 09:30,4,503.75,506.5,501.75,505.25,757
20180701|2018-04-04 10:00,4,505,506.5,504.25,505.75,485
20180701|2018-04-04 10:30,4,506,508.5,505.75,507.75,485
20180701|2018-04-04 11:00,4,507.75,508.25,504.25,504.5,362
20180701|2018-04-04 11:30,4,504.5,506.25,502.75,503,615
20180701|2018-04-04 12:00,4,503,503.5,501.75,502.25,349
20180701|2018-04-04 12:30,4,502,505,501.25,505,425
20180701|2018-04-04 13:00,4,505.25,505.5,503.5,504.25,782
20180701|2018-04-04 19:00,5,508.25,511,506.25,510.5,450
20180701|2018-04-04 19:30,5,510,510.25,509.25,509.25,22
20180701|2018-04-04 20:00,5,509.5,509.75,507.75,509.5,75
20180701|2018-04-04 20:30,5,509.75,511,509.5,511,62
20180701|2018-04-04 21:00,5,509.5,510.25,509.5,510,8
20180701|2018-04-04 21:30,5,510.5,510.5,510.25,510.25,4
20180701|2018-04-04 22:00,5,511,511.25,510.75,511,14
20180701|2018-04-04 22:30,5,510.5,511.25,510.5,511,8
20180701|2018-04-04 23:00,5,511.25,511.25,510.5,510.5,60
20180701|2018-04-04 23:30,5,510.5,510.5,509.75,509.75,13
20180701|2018-04-05 00:00,5,510.5,510.5,509.75,509.75,8
20180701|2018-04-05 00:30,5,509.5,509.5,509.5,509.5,2
20180701|2018-04-05 01:00,5,509,509.25,509,509.25,4
20180701|2018-04-05 01:30,5,508.25,508.25,507.75,507.75,3
20180701|2018-04-05 02:00,5,508,509,508,508.5,23
20180701|2018-04-05 02:30,5,509,509,508,508.5,35
20180701|2018-04-05 03:00,5,509,509,507.75,508.75,67
20180701|2018-04-05 03:30,5,508.25,508.25,508.25,508.25,19
20180701|2018-04-05 04:00,5,508,508,508,508,58
20180701|2018-04-05 04:30,5,507.75,508.75,507.75,508.75,32
20180701|2018-04-05 05:00,5,508.25,508.5,508.25,508.5,8
20180701|2018-04-05 06:00,5,507.75,508,507.75,508,5
20180701|2018-04-05 06:30,5,508,508.25,507.5,508.25,29
20180701|2018-04-05 07:00,5,508.25,509,508,509,38
20180701|2018-04-05 07:30,5,509.75,510.25,508.75,510.25,36
20180701|2018-04-05 08:30,5,510.75,512.5,508.25,512.5,895
20180701|2018-04-05 09:00,5,512.5,516,512.25,514.75,1145
20180701|2018-04-05 09:30,5,514.25,515,513,513,475
20180701|2018-04-05 10:00,5,513,515.5,513,515,290
20180701|2018-04-05 10:30,5,515.25,516.5,514.75,516,471
20180701|2018-04-05 11:00,5,516,517.5,515.75,516.25,317
20180701|2018-04-05 11:30,5,516.25,516.5,515,515,249
20180701|2018-04-05 12:00,5,515,515.5,511.75,512,191
20180701|2018-04-05 12:30,5,512,514.75,511.75,514.25,627
20180701|2018-04-05 13:00,5,514.5,517,514.25,514.75,940
20180701|2018-04-05 19:00,6,515,516.75,512.25,515.25,579
20180701|2018-04-05 19:30,6,514.75,517.25,514.75,515.75,122
20180701|2018-04-05 20:00,6,516.5,517.75,516.25,517.75,45
20180701|2018-04-05 20:30,6,517.75,518,517,517.75,52
20180701|2018-04-05 21:00,6,518,519.5,518,519,77
20180701|2018-04-05 21:30,6,518.5,519.25,518.5,519.25,13
20180701|2018-04-05 22:00,6,519,519,518.5,518.5,15
20180701|2018-04-05 22:30,6,518,518.25,517.25,517.25,36
20180701|2018-04-05 23:00,6,517,517,515,515.25,140
20180701|2018-04-05 23:30,6,515,515,513.75,514,177
20180701|2018-04-06 00:00,6,514,514.5,514,514.5,7
20180701|2018-04-06 00:30,6,514.5,514.5,514,514,3
20180701|2018-04-06 01:00,6,514.25,514.25,513,513.25,49
20180701|2018-04-06 01:30,6,513,513,510.75,511,65
20180701|2018-04-06 02:00,6,511,512,510.75,512,28
20180701|2018-04-06 02:30,6,512,512,511.5,511.75,23
20180701|2018-04-06 03:00,6,511.5,511.75,511.5,511.75,45
20180701|2018-04-06 03:30,6,511.75,511.75,511.25,511.25,49
20180701|2018-04-06 04:00,6,511.25,511.25,510.5,510.75,43
20180701|2018-04-06 04:30,6,510,511.75,510,510.25,177
20180701|2018-04-06 05:00,6,510.5,510.5,510.25,510.5,15
20180701|2018-04-06 05:30,6,510.25,510.25,510,510,73
20180701|2018-04-06 06:00,6,510,510.75,509,510.75,119
20180701|2018-04-06 06:30,6,511,512,511,511.25,42
20180701|2018-04-06 07:00,6,511.5,512.5,510.75,512.5,64
20180701|2018-04-06 07:30,6,512.5,513,511.5,513,27
20180701|2018-04-06 08:30,6,515,521.75,513.75,520,1769
20180701|2018-04-06 09:00,6,520.75,524.25,520.5,522.25,1295
20180701|2018-04-06 09:30,6,522,522,518,520.25,945
20180701|2018-04-06 10:00,6,520.25,521.25,519.25,521,770
20180701|2018-04-06 10:30,6,521.25,522,520,520.5,759
20180701|2018-04-06 11:00,6,520.5,521.5,518.5,519,439
20180701|2018-04-06 11:30,6,519.25,522.75,519,522.75,776
20180701|2018-04-06 12:00,6,522.75,525.25,522.5,524.5,523
20180701|2018-04-06 12:30,6,524.5,525.5,522.5,522.5,701
20180701|2018-04-06 13:00,6,522.5,525.75,522,524.5,542
20180701|2018-04-08 19:00,9,533,536.25,531.25,534.75,898
20180701|2018-04-08 19:30,9,534.5,534.75,534,534,65
20180701|2018-04-08 20:00,9,534,534.25,533,533.25,108
20180701|2018-04-08 20:30,9,533.5,533.75,533,533.25,79
20180701|2018-04-08 21:00,9,533.5,534,533.5,534,37
20180701|2018-04-08 21:30,9,533.75,534,533,533,73
20180701|2018-04-08 22:00,9,533.75,534.5,533.75,534.25,23
20180701|2018-04-08 22:30,9,533.5,533.5,532.75,532.75,72
20180701|2018-04-08 23:00,9,532.5,532.5,531.75,532.25,28
20180701|2018-04-08 23:30,9,532.25,532.5,532.25,532.25,10
20180701|2018-04-09 00:00,9,532.25,532.25,532.25,532.25,1
20180701|2018-04-09 00:30,9,532,532,532,532,2
20180701|2018-04-09 01:00,9,531.75,532,531.75,531.75,14
20180701|2018-04-09 01:30,9,531.75,532,530.25,531.5,73
20180701|2018-04-09 02:00,9,531,531,531,531,100
20180701|2018-04-09 02:30,9,531.25,531.5,531.25,531.5,10
20180701|2018-04-09 03:00,9,531,531,531,531,50
20180701|2018-04-09 03:30,9,530.5,531,530.25,530.5,131
20180701|2018-04-09 04:00,9,530.5,530.5,530.5,530.5,11
20180701|2018-04-09 04:30,9,530.25,531,529.75,531,49
20180701|2018-04-09 05:00,9,531,531,530.5,531,53
20180701|2018-04-09 05:30,9,531,531,531,531,4
20180701|2018-04-09 06:00,9,530.75,532,530.75,532,145
20180701|2018-04-09 06:30,9,532.25,532.5,531.5,532.25,66
20180701|2018-04-09 07:00,9,532.5,532.75,532,532.75,110
20180701|2018-04-09 07:30,9,532,533.25,532,533.25,52
20180701|2018-04-09 08:30,9,532.5,535.75,529.75,533.5,1661
20180701|2018-04-09 09:00,9,533.5,537.5,533.5,537.25,814
20180701|2018-04-09 09:30,9,537.25,539,536.75,538,723
20180701|2018-04-09 10:00,9,538.25,542,538.25,542,813
20180701|2018-04-09 10:30,9,541.75,542,539.75,540.75,892
20180701|2018-04-09 11:00,9,540.75,544,540.75,543.5,555
20180701|2018-04-09 11:30,9,543.25,547,543,546.75,1510
20180701|2018-04-09 12:00,9,546.75,547.75,543.5,544,1017
20180701|2018-04-09 12:30,9,543.75,545,541,541.75,1193
20180701|2018-04-09 13:00,9,541.5,542.75,539.5,541,1444
20180701|2018-04-09 19:00,10,542,544.25,541,542.25,841
20180701|2018-04-09 19:30,10,542.5,543.25,541.5,541.5,330
20180701|2018-04-09 20:00,10,541.25,542,541.25,541.25,51
20180701|2018-04-09 20:30,10,541.25,542.25,541.25,542,40
20180701|2018-04-09 21:00,10,542.5,542.5,541.5,541.5,119
20180701|2018-04-09 21:30,10,541,541.5,541,541,18
20180701|2018-04-09 22:00,10,540.5,540.5,539.5,539.5,74
20180701|2018-04-09 22:30,10,539.25,539.25,538,538,161
20180701|2018-04-09 23:00,10,538,538,537.75,537.75,22
20180701|2018-04-09 23:30,10,537.25,537.25,536.75,536.75,51
20180701|2018-04-10 00:00,10,536.75,537,536.25,537,89
20180701|2018-04-10 00:30,10,537,538,537,537.75,34
20180701|2018-04-10 01:00,10,537.75,538.25,537.5,538,17
20180701|2018-04-10 01:30,10,537.5,537.5,536.75,536.75,112
20180701|2018-04-10 02:00,10,537,537.5,536.5,537.5,21
20180701|2018-04-10 02:30,10,537.25,537.25,536,536,10
20180701|2018-04-10 03:00,10,535,535,532.5,532.75,102
20180701|2018-04-10 03:30,10,533,535.25,533,534.5,93
20180701|2018-04-10 04:00,10,534.75,536.75,534,536.75,112
20180701|2018-04-10 04:30,10,536.5,536.5,533.25,533.25,93
20180701|2018-04-10 05:00,10,533.75,534.5,533.5,534.5,29
20180701|2018-04-10 05:30,10,534.25,535.5,534.25,535.5,11
20180701|2018-04-10 06:00,10,535.75,536.25,535.5,536,37
20180701|2018-04-10 06:30,10,536.25,536.5,536,536,157
20180701|2018-04-10 07:00,10,535.75,536.5,535,536,123
20180701|2018-04-10 07:30,10,536,536.75,535,536.5,58
20180701|2018-04-10 08:30,10,535.75,539.75,535.75,539.25,1070
20180701|2018-04-10 09:00,10,539.75,543,538.75,542.25,893
20180701|2018-04-10 09:30,10,542,543,541.25,541.5,895
20180701|2018-04-10 10:00,10,541.5,541.5,539.25,539.25,826
20180701|2018-04-10 10:30,10,539.25,540.25,533,534.75,928
20180701|2018-04-10 11:00,10,534.75,540,533,537.75,1517
20180701|2018-04-10 11:30,10,538,541.25,537.5,539.75,1349
20180701|2018-04-10 12:00,10,539.5,542.75,539.25,542.75,569
20180701|2018-04-10 12:30,10,543,544,541.5,543.5,1188
20180701|2018-04-10 13:00,10,543.75,543.75,537.5,539,1049
20180701|2018-04-10 19:00,11,541.5,541.5,538,540,230
20180701|2018-04-10 19:30,11,540.25,540.25,539,539.5,82
20180701|2018-04-10 20:00,11,539.25,540,539.25,539.25,16
20180701|2018-04-10 20:30,11,538.5,538.75,538.5,538.75,13
20180701|2018-04-10 21:00,11,538.5,538.5,537.75,538.25,14
20180701|2018-04-10 21:30,11,538.75,538.75,538.75,538.75,12
20180701|2018-04-10 22:00,11,538.75,539,538.75,539,4
20180701|2018-04-10 22:30,11,538.75,539.25,538.5,538.5,6
20180701|2018-04-10 23:00,11,538.5,538.5,537.25,537.5,9
20180701|2018-04-10 23:30,11,538,538.5,538,538.25,6
20180701|2018-04-11 00:30,11,538.5,539.25,538.5,539,14
20180701|2018-04-11 01:00,11,539,539.25,538.75,538.75,9
20180701|2018-04-11 01:30,11,539.5,539.5,538.75,538.75,3
20180701|2018-04-11 02:00,11,540,540.25,540,540,5
20180701|2018-04-11 02:30,11,540.5,541,540,540,31
20180701|2018-04-11 03:00,11,539.75,539.75,539.75,539.75,5
20180701|2018-04-11 03:30,11,539.5,539.5,536,536,84
20180701|2018-04-11 04:00,11,535.75,537.5,535.25,537.25,33
20180701|2018-04-11 04:30,11,536.25,536.25,535.75,535.75,35
20180701|2018-04-11 05:00,11,535.75,537.25,535.5,536.75,109
20180701|2018-04-11 05:30,11,536.25,537,536,537,383
20180701|2018-04-11 06:00,11,537,537,535.75,536,260
20180701|2018-04-11 06:30,11,535.75,537.5,535,535,325
20180701|2018-04-11 07:00,11,535,535.25,534.5,535,213
20180701|2018-04-11 07:30,11,535,535,533,533.25,166
20180701|2018-04-11 08:30,11,533,535.5,528.25,528.75,2737
20180701|2018-04-11 09:00,11,529,535,528.75,533.5,770
20180701|2018-04-11 09:30,11,533.5,536,533.5,535.75,1093
20180701|2018-04-11 10:00,11,536,537,534.75,535.25,656
20180701|2018-04-11 10:30,11,535,536.75,534.25,536,849
20180701|2018-04-11 11:00,11,536,538.25,535.75,536.25,1031
20180701|2018-04-11 11:30,11,536.5,538,536,538,541
20180701|2018-04-11 12:00,11,538,538,536.75,537,312
20180701|2018-04-11 12:30,11,537,537.5,535.5,536.5,430
20180701|2018-04-11 13:00,11,536.5,537,533.25,533.5,1237
20180701|2018-04-11 19:00,12,532,533.25,529,529.5,191
20180701|2018-04-11 19:30,12,529.25,529.75,529.25,529.25,37
20180701|2018-04-11 20:00,12,529.5,530.25,529.25,529.5,57
20180701|2018-04-11 20:30,12,529.5,530.75,529.25,530.25,71
20180701|2018-04-11 21:00,12,530.5,530.5,530.25,530.25,11
20180701|2018-04-11 21:30,12,531,531,531,531,1
20180701|2018-04-11 22:30,12,530.75,531,530.75,531,4
20180701|2018-04-11 23:00,12,531,531,530.5,530.5,10
20180701|2018-04-11 23:30,12,530.25,530.75,530.25,530.75,7
20180701|2018-04-12 00:00,12,530.75,530.75,530.25,530.25,6
20180701|2018-04-12 00:30,12,530.5,530.75,530.5,530.75,6
20180701|2018-04-12 01:00,12,531,531.25,531,531,51
20180701|2018-04-12 01:30,12,531,531,530.5,530.5,7
20180701|2018-04-12 02:00,12,530,530,527,527.25,307
20180701|2018-04-12 02:30,12,527,527,524.75,525.5,269
20180701|2018-04-12 03:00,12,525,525,523.5,524,245
20180701|2018-04-12 03:30,12,524,524.25,523.5,523.5,175
20180701|2018-04-12 04:00,12,523.5,525,522.75,523.25,307
20180701|2018-04-12 04:30,12,523.5,524,523,524,52
20180701|2018-04-12 05:00,12,524,525.25,524,525.25,26
20180701|2018-04-12 05:30,12,525,525,524,525,78
20180701|2018-04-12 06:00,12,524.75,525,522.75,523.25,432
20180701|2018-04-12 06:30,12,523.25,524.25,523.25,524,49
20180701|2018-04-12 07:00,12,524,525,523.75,523.75,155
20180701|2018-04-12 07:30,12,524,524,522,522,396
20180701|2018-04-12 08:30,12,522,527.75,522,526,2486
20180701|2018-04-12 09:00,12,526,526.5,523,523,1435
20180701|2018-04-12 09:30,12,523,524.5,520.5,524.5,1399
20180701|2018-04-12 10:00,12,524.5,526,523.75,525,699
20180701|2018-04-12 10:30,12,525,525.75,523.25,524.25,765
20180701|2018-04-12 11:00,12,524.25,525,523,523,495
20180701|2018-04-12 11:30,12,523,524.5,522.75,524.5,743
20180701|2018-04-12 12:00,12,524.25,524.75,523.25,523.25,606
20180701|2018-04-12 12:30,12,523.25,524.75,523.25,524,799
20180701|2018-04-12 13:00,12,524.5,527,524.25,525.5,1039
20180701|2018-04-12 19:00,13,525.75,525.75,523.5,523.5,183
20180701|2018-04-12 19:30,13,523.75,523.75,523,523.5,49
20180701|2018-04-12 20:00,13,523.25,523.75,523,523.75,38
20180701|2018-04-12 20:30,13,523.5,524,523.25,524,11
20180701|2018-04-12 21:00,13,524,524,523.75,524,21
20180701|2018-04-12 21:30,13,524.25,524.25,524.25,524.25,7
20180701|2018-04-12 22:00,13,524.25,524.25,523.5,523.5,11
20180701|2018-04-12 22:30,13,523.75,524,523.75,524,23
20180701|2018-04-12 23:00,13,524.25,524.5,523.75,523.75,47
20180701|2018-04-12 23:30,13,523.25,523.25,521.5,521.5,44
20180701|2018-04-13 00:00,13,521.5,521.75,521.5,521.5,35
20180701|2018-04-13 00:30,13,521.25,521.5,520.5,520.75,72
20180701|2018-04-13 01:00,13,521,521.25,520.75,521,14
20180701|2018-04-13 01:30,13,521,521.25,517.25,517.75,360
20180701|2018-04-13 02:00,13,518,518,516.5,516.5,75
20180701|2018-04-13 02:30,13,516.25,518.5,516,518.25,45
20180701|2018-04-13 03:00,13,517.25,518.5,517.25,518.25,121
20180701|2018-04-13 03:30,13,518.25,518.75,518.25,518.75,32
20180701|2018-04-13 04:00,13,518.75,518.75,518.25,518.25,11
20180701|2018-04-13 04:30,13,518,518.25,517.75,518.25,42
20180701|2018-04-13 05:00,13,518,518.25,518,518.25,60
20180701|2018-04-13 05:30,13,518.25,518.25,517.75,517.75,98
20180701|2018-04-13 06:00,13,517.75,518,517.75,518,28
20180701|2018-04-13 06:30,13,518,518.5,517.75,518.5,60
20180701|2018-04-13 07:00,13,518.75,519.75,518.75,519.5,37
20180701|2018-04-13 07:30,13,519.25,519.5,518.5,518.5,75
20180701|2018-04-13 08:30,13,518.5,519.5,516,516.5,1867
20180701|2018-04-13 09:00,13,516.5,518.5,514.25,518.25,1508
20180701|2018-04-13 09:30,13,518.5,519,517,517.25,755
20180701|2018-04-13 10:00,13,517.5,517.5,514,514,755
20180701|2018-04-13 10:30,13,514,514.75,511.75,513.75,1160
20180701|2018-04-13 11:00,13,513.75,513.75,509.75,510.75,1232
20180701|2018-04-13 11:30,13,510.5,511.75,510.5,511.25,894
20180701|2018-04-13 12:00,13,511.25,513.5,510.5,513.25,964
20180701|2018-04-13 12:30,13,513.25,513.5,511.5,512.5,840
20180701|2018-04-13 13:00,13,512.5,515.75,512.5,514.75,1503
20180701|2018-04-15 19:00,16,509.5,510,505,507,636
20180701|2018-04-15 19:30,16,506.5,507,506.25,506.75,17
20180701|2018-04-15 20:00,16,506.75,507,506.25,506.5,44
20180701|2018-04-15 20:30,16,506.75,507,506.75,507,9
20180701|2018-04-15 21:00,16,507,507.5,506.75,506.75,42
20180701|2018-04-15 21:30,16,507,507,506.75,506.75,8
20180701|2018-04-15 22:00,16,506.5,507,506,506,35
20180701|2018-04-15 22:30,16,506.25,506.5,506.25,506.25,15
20180701|2018-04-15 23:30,16,506.75,507,506.75,507,17
20180701|2018-04-16 00:00,16,506.75,507.5,506.75,507.5,14
20180701|2018-04-16 00:30,16,507.75,508.5,507.75,508.5,47
20180701|2018-04-16 01:00,16,508,508.75,508,508.25,78
20180701|2018-04-16 01:30,16,508.25,508.25,507.75,507.75,118
20180701|2018-04-16 02:00,16,507.75,508,507.5,507.75,31
20180701|2018-04-16 02:30,16,507.75,507.75,507.25,507.5,19
20180701|2018-04-16 03:00,16,507.5,507.5,505.75,506.25,165
20180701|2018-04-16 03:30,16,506.25,506.5,505.5,505.75,59
20180701|2018-04-16 04:00,16,505.75,505.75,505.25,505.25,59
20180701|2018-04-16 04:30,16,505.25,505.25,505,505,71
20180701|2018-04-16 05:00,16,505,505.5,504.75,505.5,161
20180701|2018-04-16 05:30,16,505.5,505.75,505.5,505.5,90
20180701|2018-04-16 06:00,16,505.5,505.5,504.75,504.75,163
20180701|2018-04-16 06:30,16,504.75,505,504.5,504.75,64
20180701|2018-04-16 07:00,16,504.75,504.75,504.25,504.5,201
20180701|2018-04-16 07:30,16,504.5,504.75,504.25,504.5,173
20180701|2018-04-16 08:30,16,504.75,505.5,498,498.5,4061
20180701|2018-04-16 09:00,16,498.5,500.25,497.5,498,1760
20180701|2018-04-16 09:30,16,498.25,499.75,497.25,499.75,1147
20180701|2018-04-16 10:00,16,499.75,501.75,499.5,501.5,870
20180701|2018-04-16 10:30,16,501.5,501.75,500,501.25,727
20180701|2018-04-16 11:00,16,501.25,501.5,499,499.5,830
20180701|2018-04-16 11:30,16,499.5,500.25,498.5,499.25,676
20180701|2018-04-16 12:00,16,499.25,499.75,498.5,499.25,501
20180701|2018-04-16 12:30,16,499,499.25,497.25,498,874
20180701|2018-04-16 13:00,16,498,498.5,496.5,497.5,2180
20180701|2018-04-16 19:00,17,497.5,499.5,497,499.25,689
20180701|2018-04-16 19:30,17,499.25,499.75,498.25,498.25,107
20180701|2018-04-16 20:00,17,498.5,498.75,498.25,498.75,71
20180701|2018-04-16 20:30,17,498.5,499,498.25,498.75,23
20180701|2018-04-16 21:00,17,498.5,499,498.5,499,33
20180701|2018-04-16 21:30,17,498.75,499,498.5,498.5,31
20180701|2018-04-16 22:00,17,498.25,498.25,498,498,34
20180701|2018-04-16 22:30,17,498,498.5,498,498.25,23
20180701|2018-04-16 23:00,17,498.25,498.25,498.25,498.25,2
20180701|2018-04-16 23:30,17,498.5,499,498.5,498.75,39
20180701|2018-04-17 00:00,17,498.75,498.75,498.5,498.75,11
20180701|2018-04-17 00:30,17,498.75,499,498.75,498.75,11
20180701|2018-04-17 01:00,17,499,499.5,499,499,73
20180701|2018-04-17 01:30,17,499.25,501,498.25,501,279
20180701|2018-04-17 02:00,17,500.75,501,500,500.25,165
20180701|2018-04-17 02:30,17,500.25,500.5,500.25,500.5,79
20180701|2018-04-17 03:00,17,500.5,501,500.5,500.5,70
20180701|2018-04-17 03:30,17,500.5,504.5,500.5,502.75,307
20180701|2018-04-17 04:00,17,502.75,503.25,502,502.25,85
20180701|2018-04-17 04:30,17,502.25,502.75,502,502.5,56
20180701|2018-04-17 05:00,17,502.25,502.25,501.75,501.75,46
20180701|2018-04-17 05:30,17,501.75,502,501.5,501.75,24
20180701|2018-04-17 06:00,17,501.5,501.5,501.25,501.5,52
20180701|2018-04-17 06:30,17,501.5,503,501.5,502.5,382
20180701|2018-04-17 07:00,17,502.5,503.25,502.25,502.25,119
20180701|2018-04-17 07:30,17,502,502,501.5,501.5,76
20180701|2018-04-17 08:30,17,502,505,500.5,502.75,3547
20180701|2018-04-17 09:00,17,502.5,502.5,499,499.75,1658
20180701|2018-04-17 09:30,17,499.75,501.25,499,499.25,1636
20180701|2018-04-17 10:00,17,499.25,501.5,498,501,1388
20180701|2018-04-17 10:30,17,501,502,499.5,499.75,786
20180701|2018-04-17 11:00,17,499.75,500,496.5,496.5,1389
20180701|2018-04-17 11:30,17,496.5,497.75,494.75,496.25,1171
20180701|2018-04-17 12:00,17,496.5,497.75,496,497.5,715
20180701|2018-04-17 12:30,17,497.75,498.25,497,497.25,598
20180701|2018-04-17 13:00,17,497.25,500.25,497.25,500,1590
20180701|2018-04-17 19:00,18,499.5,500,498.25,499.25,282
20180701|2018-04-17 19:30,18,499.25,500.75,499.25,500.75,228
20180701|2018-04-17 20:00,18,500.75,501.75,500.75,501.5,134
20180701|2018-04-17 20:30,18,501.5,501.5,500.5,500.75,68
20180701|2018-04-17 21:00,18,500.75,501,500.5,500.75,10
20180701|2018-04-17 21:30,18,500.5,500.5,500.25,500.25,5
20180701|2018-04-17 22:00,18,500,501.5,500,501.5,47
20180701|2018-04-17 22:30,18,501.5,501.5,501.5,501.5,4
20180701|2018-04-17 23:00,18,502,502,502,502,65
20180701|2018-04-17 23:30,18,502.25,502.25,502.25,502.25,24
20180701|2018-04-18 00:00,18,502.5,502.5,502.25,502.25,31
20180701|2018-04-18 00:30,18,502.25,502.5,502,502.5,18
20180701|2018-04-18 01:00,18,502.25,502.25,502,502,6
20180701|2018-04-18 01:30,18,502,502,501.75,501.75,2
20180701|2018-04-18 02:00,18,501.75,503,501.75,502.5,179
20180701|2018-04-18 02:30,18,502.25,502.5,501.75,501.75,38
20180701|2018-04-18 03:00,18,502,503.25,501.75,503.25,192
20180701|2018-04-18 03:30,18,503,503.5,503,503.25,132
20180701|2018-04-18 04:00,18,503.25,503.25,503,503,31
20180701|2018-04-18 04:30,18,503.25,503.25,502.75,503.25,38
20180701|2018-04-18 05:00,18,503,503.5,503,503.25,23
20180701|2018-04-18 05:30,18,503.75,504,503.75,504,61
20180701|2018-04-18 06:00,18,504,507,504,506.75,718
20180701|2018-04-18 06:30,18,506.75,507.25,506.5,507,158
20180701|2018-04-18 07:00,18,507,508.25,506.5,507,479
20180701|2018-04-18 07:30,18,507.5,508,507,507.25,87
20180701|2018-04-18 08:30,18,507.5,508.75,506.25,507.75,2141
20180701|2018-04-18 09:00,18,507.75,510.25,507.25,507.25,1732
20180701|2018-04-18 09:30,18,507.25,507.75,504,505.75,2403
20180701|2018-04-18 10:00,18,505.75,505.75,503.25,503.25,1295
20180701|2018-04-18 10:30,18,503.5,504.5,502.25,504,1331
20180701|2018-04-18 11:00,18,504,505.25,502.75,505,974
20180701|2018-04-18 11:30,18,505.25,507.25,505,506.25,845
20180701|2018-04-18 12:00,18,506.25,508,506,507.25,630
20180701|2018-04-18 12:30,18,507.5,507.75,506.5,507,954
20180701|2018-04-18 13:00,18,507,508.5,507,508,1616
20180701|2018-04-18 19:00,19,511.5,512.5,510.25,512.5,368
20180701|2018-04-18 19:30,19,513,514.5,512.75,514,118
20180701|2018-04-18 20:00,19,513.75,513.75,513,513,24
20180701|2018-04-18 20:30,19,513,513.5,512.75,513.5,24
20180701|2018-04-18 21:00,19,513.5,513.5,513.5,513.5,1
20180701|2018-04-18 21:30,19,513.25,513.5,513.25,513.25,7
20180701|2018-04-18 22:00,19,513.25,513.75,513,513.5,74
20180701|2018-04-18 22:30,19,513.75,513.75,513,513.25,13
20180701|2018-04-18 23:00,19,513.25,513.25,513,513.25,9
20180701|2018-04-18 23:30,19,513,513.5,513,513.5,5
20180701|2018-04-19 00:00,19,513.25,513.25,513,513,7
20180701|2018-04-19 00:30,19,513.25,514,512.75,512.75,46
20180701|2018-04-19 01:00,19,512.5,513,512.25,512.25,73
20180701|2018-04-19 01:30,19,512,512.5,512,512.5,48
20180701|2018-04-19 02:00,19,512.75,513,512.75,512.75,19
20180701|2018-04-19 02:30,19,513,513.25,512.75,513,44
20180701|2018-04-19 03:00,19,513,513.5,513,513.25,79
20180701|2018-04-19 03:30,19,513.25,513.25,513,513.25,32
20180701|2018-04-19 04:00,19,513.25,513.5,512.5,512.5,168
20180701|2018-04-19 04:30,19,512.5,513.25,512.5,513,139
20180701|2018-04-19 05:00,19,513,513.5,513,513,10
20180701|2018-04-19 05:30,19,512.75,513,512.75,512.75,39
20180701|2018-04-19 06:00,19,513,513,512.5,512.5,245
20180701|2018-04-19 06:30,19,512.5,513.25,512.5,512.5,62
20180701|2018-04-19 07:00,19,513,513.25,512.75,513,49
20180701|2018-04-19 07:30,19,513,513.5,512.5,513,45
20180701|2018-04-19 08:30,19,513.25,514.75,509.75,512.75,2974
20180701|2018-04-19 09:00,19,512.5,516,512,514.5,1866
20180701|2018-04-19 09:30,19,514.5,515,513.25,514.5,865
20180701|2018-04-19 10:00,19,514.25,514.5,513.5,514.25,658
20180701|2018-04-19 10:30,19,514.25,514.5,509.75,509.75,1048
20180701|2018-04-19 11:00,19,510,511.25,508.5,510.75,1034
20180701|2018-04-19 11:30,19,510.75,512.5,510,512.25,711
20180701|2018-04-19 12:00,19,512.5,514.5,511.5,514.25,614
20180701|2018-04-19 12:30,19,514,515.5,513.75,515.25,802
20180701|2018-04-19 13:00,19,515.25,515.5,513.75,514.25,1014
20180701|2018-04-19 19:00,20,514,514.5,513.5,514,55
20180701|2018-04-19 19:30,20,514,514,511.75,511.75,49
20180701|2018-04-19 20:00,20,511.75,511.75,510.75,510.75,36
20180701|2018-04-19 20:30,20,510.75,511.25,509.75,509.75,59
20180701|2018-04-19 21:00,20,509.75,510.75,509.75,510.75,21
20180701|2018-04-19 21:30,20,510.75,511.25,510.25,511,39
20180701|2018-04-19 22:00,20,511,511.5,510.5,510.5,25
20180701|2018-04-19 22:30,20,510.5,510.75,510.5,510.75,4
20180701|2018-04-19 23:00,20,510.5,510.75,510.5,510.5,8
20180701|2018-04-19 23:30,20,510.25,510.25,510,510,3
20180701|2018-04-20 00:00,20,510,510,509.25,509.75,15
20180701|2018-04-20 00:30,20,509,509.25,509,509,26
20180701|2018-04-20 01:00,20,509.25,509.5,509,509,21
20180701|2018-04-20 01:30,20,509.25,510,509.25,510,18
20180701|2018-04-20 02:00,20,509.75,510.25,509.5,509.5,103
20180701|2018-04-20 02:30,20,509.25,509.25,508.5,509,92
20180701|2018-04-20 03:00,20,508.75,508.75,507.5,507.5,53
20180701|2018-04-20 03:30,20,507,507,503.75,505.75,262
20180701|2018-04-20 04:00,20,505.5,505.5,504.5,504.5,57
20180701|2018-04-20 04:30,20,504.5,505.25,504.5,505.25,12
20180701|2018-04-20 05:00,20,505.25,505.25,504.5,504.5,17
20180701|2018-04-20 05:30,20,504.25,505,504,504.75,41
20180701|2018-04-20 06:00,20,505.25,505.5,505.25,505.25,8
20180701|2018-04-20 06:30,20,505.5,506,505.25,505.25,118
20180701|2018-04-20 07:00,20,505.5,507.25,505.5,507.25,173
20180701|2018-04-20 07:30,20,507.5,507.75,506.5,507,161
20180701|2018-04-20 08:30,20,507.5,508,506,506,2364
20180701|2018-04-20 09:00,20,506.25,506.25,504,505,1269
20180701|2018-04-20 09:30,20,504.75,505.5,503.75,505.25,1427
20180701|2018-04-20 10:00,20,505,506.5,504.5,505,830
20180701|2018-04-20 10:30,20,505,506.25,503,506,1151
20180701|2018-04-20 11:00,20,506,507.5,505,505.25,684
20180701|2018-04-20 11:30,20,505.5,505.5,504.25,504.75,869
20180701|2018-04-20 12:00,20,504.5,504.75,503.75,504.25,489
20180701|2018-04-20 12:30,20,504.5,504.75,504.25,504.25,634
20180701|2018-04-20 13:00,20,504.25,504.75,500.75,502.25,2370
20180701|2018-04-22 19:00,23,500.75,503,499,502.25,568
20180701|2018-04-22 19:30,23,502,507.75,502,506.75,210
20180701|2018-04-22 20:00,23,506.75,508.25,506.75,508,117
20180701|2018-04-22 20:30,23,508.25,508.25,507.5,507.5,14
20180701|2018-04-22 21:00,23,507.5,507.75,507.25,507.25,72
20180701|2018-04-22 21:30,23,507.25,507.5,506.75,507,23
20180701|2018-04-22 22:00,23,507,508,507,508,23
20180701|2018-04-22 22:30,23,508,509,508,508.5,30
20180701|2018-04-22 23:00,23,508.25,508.5,508.25,508.5,8
20180701|2018-04-22 23:30,23,508.25,508.25,507.75,507.75,12
20180701|2018-04-23 00:00,23,508.25,508.5,508.25,508.5,13
20180701|2018-04-23 00:30,23,508.5,508.75,508.25,508.25,11
20180701|2018-04-23 01:00,23,508,508,507,507,38
20180701|2018-04-23 01:30,23,506.75,506.75,505.25,505.25,99
20180701|2018-04-23 02:00,23,505.5,505.5,503.75,503.75,64
20180701|2018-04-23 02:30,23,504.25,505.75,503.75,505.5,238
20180701|2018-04-23 03:00,23,504.75,506.5,504.5,505.75,186
20180701|2018-04-23 03:30,23,506,506.5,505.5,506.5,135
20180701|2018-04-23 04:00,23,506.25,506.25,505.75,505.75,50
20180701|2018-04-23 04:30,23,505.5,506.5,505.5,506.25,48
20180701|2018-04-23 05:00,23,506.5,506.75,506,506.75,56
20180701|2018-04-23 05:30,23,506.75,506.75,506.25,506.25,26
20180701|2018-04-23 06:00,23,506,506.25,505.75,506,51
20180701|2018-04-23 06:30,23,506,506,505.25,505.75,50
20180701|2018-04-23 07:00,23,505.75,506.5,505.75,505.75,40
20180701|2018-04-23 07:30,23,506.25,507,506.25,506.75,30
20180701|2018-04-23 08:30,23,507,507.5,501.5,503.5,2214
20180701|2018-04-23 09:00,23,503.25,503.5,502,502.5,852
20180701|2018-04-23 09:30,23,502.5,508.25,502,508,2085
20180701|2018-04-23 10:00,23,508.25,508.5,505,505,1759
20180701|2018-04-23 10:30,23,505,508,504.5,508,569
20180701|2018-04-23 11:00,23,507.75,508.5,505.25,505.5,846
20180701|2018-04-23 11:30,23,505.5,505.75,502.5,503,1233
20180701|2018-04-23 12:00,23,503,505,502.5,504,578
20180701|2018-04-23 12:30,23,504.25,505.5,504.25,504.5,580
20180701|2018-04-23 13:00,23,504.25,504.25,502.25,502.5,1282
20180701|2018-04-23 19:00,24,502.25,502.5,501.5,501.75,215
20180701|2018-04-23 19:30,24,502,502.75,502,502.5,50
20180701|2018-04-23 20:00,24,502.5,502.75,502.25,502.25,19
20180701|2018-04-23 20:30,24,502.5,502.75,502,502.75,75
20180701|2018-04-23 21:00,24,502.75,502.75,502.5,502.75,14
20180701|2018-04-23 21:30,24,502.5,502.75,502,502,62
20180701|2018-04-23 22:00,24,502.25,502.25,502,502,11
20180701|2018-04-23 23:00,24,502.5,502.5,502.25,502.25,18
20180701|2018-04-23 23:30,24,502.5,503.25,502,502.75,90
20180701|2018-04-24 00:00,24,502.5,503,502.5,502.75,9
20180701|2018-04-24 00:30,24,502.5,502.5,501.75,501.75,36
20180701|2018-04-24 01:00,24,501.75,502,501.75,502,36
20180701|2018-04-24 01:30,24,501.75,501.75,501,501.5,117
20180701|2018-04-24 02:00,24,501.5,501.5,498.75,499.5,245
20180701|2018-04-24 02:30,24,499.25,499.25,498.25,498.5,99
20180701|2018-04-24 03:00,24,498,499,498,498.25,134
20180701|2018-04-24 03:30,24,498.5,499,498.5,498.75,45
20180701|2018-04-24 04:00,24,498.5,498.75,498.25,498.25,30
20180701|2018-04-24 04:30,24,498.5,498.5,497.75,497.75,41
20180701|2018-04-24 05:00,24,498,498,497.75,497.75,54
20180701|2018-04-24 05:30,24,497.75,498,497.5,497.75,82
20180701|2018-04-24 06:00,24,498,498.25,498,498,71
20180701|2018-04-24 06:30,24,497.75,498.75,497.5,498,131
20180701|2018-04-24 07:00,24,498,498.5,497.5,498.25,259
20180701|2018-04-24 07:30,24,498,499,497.5,498.75,153
20180701|2018-04-24 08:30,24,498.75,500.25,496.5,499,3364
20180701|2018-04-24 09:00,24,499,499.75,497,497.75,1567
20180701|2018-04-24 09:30,24,497.75,500,497.5,499.75,1136
20180701|2018-04-24 10:00,24,499.5,500.25,498.5,500,897
20180701|2018-04-24 10:30,24,500,500.5,498.5,500.5,876
20180701|2018-04-24 11:00,24,500.5,505.5,500.5,503.5,1229
20180701|2018-04-24 11:30,24,503.5,506.25,502.75,506.25,1082
20180701|2018-04-24 12:00,24,506.25,508.25,505.25,507.5,1058
20180701|2018-04-24 12:30,24,507.75,511.5,507.75,510,1876
20180701|2018-04-24 13:00,24,510,513.5,510,512.25,2102
20180701|2018-04-24 19:00,25,512.75,514,512.75,513,102
20180701|2018-04-24 19:30,25,512.75,514,512.25,513,441
20180701|2018-04-24 20:00,25,513.25,514.25,513,513.75,68
20180701|2018-04-24 20:30,25,513.75,514,513.5,513.75,20
20180701|2018-04-24 21:00,25,513.75,514,513.5,513.5,9
20180701|2018-04-24 21:30,25,513.75,514,513.5,514,9
20180701|2018-04-24 22:00,25,513.75,513.75,513.5,513.5,6
20180701|2018-04-24 22:30,25,513.75,513.75,513.5,513.5,15
20180701|2018-04-24 23:00,25,513.75,514,513.75,514,27
20180701|2018-04-24 23:30,25,513.75,513.75,513.25,513.25,39
20180701|2018-04-25 00:00,25,513.25,513.25,512.5,512.5,21
20180701|2018-04-25 00:30,25,512.5,512.75,512.5,512.75,19
20180701|2018-04-25 01:00,25,512.75,512.75,512.75,512.75,2
20180701|2018-04-25 01:30,25,512.75,513.25,512.5,512.5,62
20180701|2018-04-25 02:00,25,513,513,512.25,512.5,70
20180701|2018-04-25 02:30,25,512.75,514.25,511.75,514.25,266
20180701|2018-04-25 03:00,25,514,516,513.75,515.5,272
20180701|2018-04-25 03:30,25,515.5,515.75,515,515.75,25
20180701|2018-04-25 04:00,25,516,517.5,515.75,517.5,261
20180701|2018-04-25 04:30,25,517.5,518,515.75,516,237
20180701|2018-04-25 05:00,25,516,516,514,515.5,146
20180701|2018-04-25 05:30,25,515.25,515.5,514.75,515.25,41
20180701|2018-04-25 06:00,25,515.25,515.25,514.75,515,28
20180701|2018-04-25 06:30,25,515.25,515.25,512.75,512.75,75
20180701|2018-04-25 07:00,25,513,514,512.75,513.5,105
20180701|2018-04-25 07:30,25,513.5,515.25,513.5,515,137
20180701|2018-04-25 08:30,25,515,518,513.5,516,4077
20180701|2018-04-25 09:00,25,516,519.25,515.75,518.5,1903
20180701|2018-04-25 09:30,25,518.5,523.5,518.25,520.75,3511
20180701|2018-04-25 10:00,25,521,523.5,520.75,523.5,1658
20180701|2018-04-25 10:30,25,523.5,524.75,520.25,520.5,1552
20180701|2018-04-25 11:00,25,520.5,524,520.25,523.5,1278
20180701|2018-04-25 11:30,25,523.5,525.25,523.25,523.5,1524
20180701|2018-04-25 12:00,25,523.5,525.5,523.25,524.5,1204
20180701|2018-04-25 12:30,25,524.5,528.25,524.5,528,2056
20180701|2018-04-25 13:00,25,528.25,529,525.5,526,2087
20180701|2018-04-25 19:00,26,527,529.25,526.5,529,299
20180701|2018-04-25 19:30,26,529,529.75,528.75,529.5,129
20180701|2018-04-25 20:00,26,529.75,530.75,529,529.5,217
20180701|2018-04-25 20:30,26,529.75,529.75,529.75,529.75,8
20180701|2018-04-25 21:00,26,530,530,530,530,1
20180701|2018-04-25 21:30,26,529.5,530.5,529.5,530.5,47
20180701|2018-04-25 22:00,26,530.75,531,530.5,530.5,39
20180701|2018-04-25 22:30,26,530.5,530.5,530.5,530.5,14
20180701|2018-04-25 23:00,26,530.75,530.75,530,530,14
20180701|2018-04-25 23:30,26,530.25,530.25,528.75,528.75,65
20180701|2018-04-26 00:00,26,529,529,528.75,529,166
20180701|2018-04-26 00:30,26,528.75,528.75,527.75,527.75,81
20180701|2018-04-26 01:00,26,527.75,527.75,525.5,525.5,131
20180701|2018-04-26 01:30,26,526,526,522.5,523,146
20180701|2018-04-26 02:00,26,522.75,523,518.5,521.75,431
20180701|2018-04-26 02:30,26,521.25,522.5,520.5,521,48
20180701|2018-04-26 03:00,26,520.75,522.25,520.75,522,55
20180701|2018-04-26 03:30,26,522,522,519.75,520,22
20180701|2018-04-26 04:00,26,520,522.5,520,521.5,54
20180701|2018-04-26 04:30,26,521.5,522.5,521.5,522,73
20180701|2018-04-26 05:00,26,522,522.5,522,522.25,6
20180701|2018-04-26 05:30,26,522.75,523.25,522.75,523,29
20180701|2018-04-26 06:00,26,522.75,524.25,522.5,523.25,206
20180701|2018-04-26 06:30,26,523,523.75,522.5,522.5,50
20180701|2018-04-26 07:00,26,522.5,523.25,521.75,523,125
20180701|2018-04-26 07:30,26,522.75,523.25,522,523.25,81
20180701|2018-04-26 08:30,26,523.25,523.75,517.5,518.75,3978
20180701|2018-04-26 09:00,26,518.75,518.75,513,517,3698
20180701|2018-04-26 09:30,26,517.25,518.5,516.75,517.25,1135
20180701|2018-04-26 10:00,26,517.25,521,516.75,519.25,1386
20180701|2018-04-26 10:30,26,519,521,519,519.5,883
20180701|2018-04-26 11:00,26,519.5,521.25,519.5,520.75,688
20180701|2018-04-26 11:30,26,520.75,521.5,518.5,519.25,1211
20180701|2018-04-26 12:00,26,519.25,522.25,518.25,521.5,1500
20180701|2018-04-26 12:30,26,521.75,523,521.25,522.75,1379
20180701|2018-04-26 13:00,26,523,523.25,520.5,521.25,1599
20180701|2018-04-26 19:00,27,523,525.75,522,525,207
20180701|2018-04-26 19:30,27,524.75,525.75,524.5,524.5,149
20180701|2018-04-26 20:00,27,524.5,524.75,524.5,524.75,14
20180701|2018-04-26 20:30,27,524.75,524.75,524.75,524.75,24
20180701|2018-04-26 21:00,27,525,525,525,525,35
20180701|2018-04-26 21:30,27,525,525.5,525,525.5,67
20180701|2018-04-26 22:00,27,525.25,525.25,525,525,3
20180701|2018-04-26 22:30,27,525.25,525.5,525.25,525.5,6
20180701|2018-04-26 23:30,27,525.5,526.5,525.5,526.5,29
20180701|2018-04-27 00:00,27,526.25,526.25,525.75,526,23
20180701|2018-04-27 00:30,27,525.75,525.75,525.75,525.75,1
20180701|2018-04-27 01:00,27,526,526.75,525.75,526.5,100
20180701|2018-04-27 01:30,27,526.5,527.25,526.5,526.75,41
20180701|2018-04-27 02:00,27,526.75,527.25,526.25,526.25,15
20180701|2018-04-27 02:30,27,526,526.5,525.25,525.75,40
20180701|2018-04-27 03:00,27,526,526,525,525.25,60
20180701|2018-04-27 03:30,27,525.25,525.5,522.75,523.75,276
20180701|2018-04-27 04:00,27,522.75,523.25,521.25,522,54
20180701|2018-04-27 04:30,27,522.25,522.75,521.5,522,39
20180701|2018-04-27 05:00,27,522.25,522.25,521.25,522,111
20180701|2018-04-27 05:30,27,522.25,523.75,522,523.25,192
20180701|2018-04-27 06:00,27,523.5,525,523.5,524.5,91
20180701|2018-04-27 06:30,27,524.5,525,524.5,524.75,26
20180701|2018-04-27 07:00,27,525,525.75,525,525.5,162
20180701|2018-04-27 07:30,27,525.5,525.5,521,522.25,463
20180701|2018-04-27 08:30,27,521.75,525,519.25,523.5,3818
20180701|2018-04-27 09:00,27,523.75,525,523,524.5,889
20180701|2018-04-27 09:30,27,524.25,525.25,523.75,524.5,687
20180701|2018-04-27 10:00,27,524.5,528.75,524.5,527.75,1194
20180701|2018-04-27 10:30,27,527.75,529.25,526,526,1053
20180701|2018-04-27 11:00,27,526,526.25,524,524.5,817
20180701|2018-04-27 11:30,27,524.5,526.25,523.5,524.75,852
20180701|2018-04-27 12:00,27,524.5,526.25,524.5,525,382
20180701|2018-04-27 12:30,27,525,530.25,524,530,1112
20180701|2018-04-27 13:00,27,530,531.75,528.25,531,1890
20180701|2018-04-29 19:00,30,532.75,537.5,532.75,537,445
20180701|2018-04-29 19:30,30,536.75,536.75,535.75,536,71
20180701|2018-04-29 20:00,30,536.75,537,536,536,48
20180701|2018-04-29 20:30,30,536,536,535.25,535.25,56
20180701|2018-04-29 21:00,30,535.5,535.75,531.5,532,255
20180701|2018-04-29 21:30,30,532,532.5,532,532.5,41
20180701|2018-04-29 22:00,30,532.75,533,532.25,532.25,51
20180701|2018-04-29 22:30,30,532.5,532.5,531.75,531.75,31
20180701|2018-04-29 23:00,30,531.75,532.25,531.75,532.25,11
20180701|2018-04-29 23:30,30,532,532.25,532,532,10
20180701|2018-04-30 00:00,30,532.5,532.5,531.75,531.75,28
20180701|2018-04-30 00:30,30,531.25,531.5,531.25,531.5,19
20180701|2018-04-30 01:00,30,531.5,531.5,531.25,531.5,14
20180701|2018-04-30 01:30,30,531.75,531.75,531.75,531.75,5
20180701|2018-04-30 02:00,30,531.25,531.75,531.25,531.75,175
20180701|2018-04-30 02:30,30,532,532,531,531.75,55
20180701|2018-04-30 03:00,30,532,534.25,532,534,181
20180701|2018-04-30 03:30,30,534.25,534.5,531.5,531.5,92
20180701|2018-04-30 04:00,30,531.25,533,531.25,532.25,19
20180701|2018-04-30 04:30,30,531.5,535,531.5,535,54
20180701|2018-04-30 05:00,30,534.75,534.75,534.25,534.5,49
20180701|2018-04-30 05:30,30,534.5,534.75,533.25,534.5,138
20180701|2018-04-30 06:00,30,534.5,535,533.75,534,192
20180701|2018-04-30 06:30,30,534,535.25,534,535.25,190
20180701|2018-04-30 07:00,30,534.75,535.5,533.75,534.5,410
20180701|2018-04-30 07:30,30,534.75,536.25,534.75,536.25,170
20180701|2018-04-30 08:30,30,535.75,538.25,533,536.5,3524
20180701|2018-04-30 09:00,30,536.25,541.25,535.75,540.75,2492
20180701|2018-04-30 09:30,30,540.75,543.25,538,538.75,2088
20180701|2018-04-30 10:00,30,538.75,540.25,537.25,538.25,1119
20180701|2018-04-30 10:30,30,538.25,540.25,538,540.25,919
20180701|2018-04-30 11:00,30,540.25,541.5,539.5,539.5,765
20180701|2018-04-30 11:30,30,539.75,540,534.5,535.75,1922
20180701|2018-04-30 12:00,30,536,536,530.75,533.5,1381
20180701|2018-04-30 12:30,30,533.25,537.5,533,535.75,1582
20180701|2018-04-30 13:00,30,535.75,538.5,531.75,537.75,3540
20180701|2018-04-30 19:00,1,540,541,536,536.25,346
20180701|2018-04-30 19:30,1,536.25,536.25,535.5,535.75,41
20180701|2018-04-30 20:00,1,536,536,534.25,534.25,44
20180701|2018-04-30 20:30,1,534.5,534.5,532.75,533.25,52
20180701|2018-04-30 21:00,1,533.5,533.5,531.75,531.75,139
20180701|2018-04-30 21:30,1,531.75,532.5,531,531.25,89
20180701|2018-04-30 22:00,1,531.5,531.5,531.25,531.5,83
20180701|2018-04-30 22:30,1,531.75,532,531.75,532,11
20180701|2018-04-30 23:00,1,532,532.25,532,532,20
20180701|2018-04-30 23:30,1,531.5,531.5,531,531.5,35
20180701|2018-05-01 00:00,1,531.5,531.5,531.5,531.5,1
20180701|2018-05-01 01:00,1,531.5,532.25,531.5,531.75,15
20180701|2018-05-01 01:30,1,532,532.25,532,532.25,24
20180701|2018-05-01 02:00,1,532.5,532.75,532.25,532.5,71
20180701|2018-05-01 02:30,1,532.75,533.75,532.75,533.25,48
20180701|2018-05-01 03:00,1,533.25,533.5,530,530.25,304
20180701|2018-05-01 03:30,1,530.5,531.25,529.75,530.25,151
20180701|2018-05-01 04:00,1,530.25,530.75,530.25,530.75,63
20180701|2018-05-01 04:30,1,530.75,531,530.75,531,6
20180701|2018-05-01 05:00,1,530.75,531.5,530.75,531,33
20180701|2018-05-01 05:30,1,531,531.5,530.75,531,46
20180701|2018-05-01 06:00,1,530.5,531,530.5,531,66
20180701|2018-05-01 06:30,1,531.25,531.75,531,531.75,92
20180701|2018-05-01 07:00,1,531.75,534.25,531.75,534,191
20180701|2018-05-01 07:30,1,533.75,535.5,533.5,534,260
20180701|2018-05-01 08:30,1,534.25,541,533.25,541,3663
20180701|2018-05-01 09:00,1,540.75,544.25,539,544,2451
20180701|2018-05-01 09:30,1,544.25,550.25,543.5,548,3892
20180701|2018-05-01 10:00,1,547.75,548.75,544.25,547.25,2308
20180701|2018-05-01 10:30,1,547.25,550.5,546.75,549.75,1889
20180701|2018-05-01 11:00,1,549.75,551.5,549,551.5,1254
20180701|2018-05-01 11:30,1,551.5,552,548.5,549,1498
20180701|2018-05-01 12:00,1,549,549.25,546.5,547,1113
20180701|2018-05-01 12:30,1,547.25,549.75,546.75,549.5,1172
20180701|2018-05-01 13:00,1,549.75,554,548.5,552.5,2431
20180701|2018-05-01 19:00,2,553,553,551,552.25,320
20180701|2018-05-01 19:30,2,552.5,552.5,549.75,550,33
20180701|2018-05-01 20:00,2,550.25,551.25,550.25,551,61
20180701|2018-05-01 20:30,2,551,551,549,550.25,70
20180701|2018-05-01 21:00,2,550.25,551,550.25,551,4
20180701|2018-05-01 21:30,2,551.25,551.5,550.75,551.5,40
20180701|2018-05-01 22:00,2,550.75,551.5,550.75,551,7
20180701|2018-05-01 22:30,2,551.25,551.5,551.25,551.5,3
20180701|2018-05-01 23:00,2,551.25,551.25,551,551,4
20180701|2018-05-01 23:30,2,550.75,551.25,550.75,550.75,25
20180701|2018-05-02 00:00,2,551,551.25,551,551.25,8
20180701|2018-05-02 00:30,2,551.25,551.75,551,551.25,12
20180701|2018-05-02 01:00,2,551.25,551.25,550.25,550.25,82
20180701|2018-05-02 01:30,2,550.5,550.75,549.25,549.25,51
20180701|2018-05-02 02:00,2,549.5,550.5,549.5,550.25,52
20180701|2018-05-02 02:30,2,550.25,550.75,550,550.25,96
20180701|2018-05-02 03:00,2,550.25,550.5,549.75,550,16
20180701|2018-05-02 03:30,2,550,550,548.25,548.25,190
20180701|2018-05-02 04:00,2,548.25,548.75,547.75,548.75,60
20180701|2018-05-02 04:30,2,547.75,548,547,547.75,93
20180701|2018-05-02 05:00,2,547.75,549.25,547.75,549,55
20180701|2018-05-02 05:30,2,548.75,550.5,548.75,550.5,34
20180701|2018-05-02 06:00,2,550.5,550.75,548.75,548.75,158
20180701|2018-05-02 06:30,2,549.25,550.25,549.25,550.25,51
20180701|2018-05-02 07:00,2,550,551.75,550,551.5,235
20180701|2018-05-02 07:30,2,551.75,553.25,551.75,552.75,288
20180701|2018-05-02 08:30,2,552.5,556.5,548.75,551.25,4614
20180701|2018-05-02 09:00,2,551.25,559,551.25,558.75,2589
20180701|2018-05-02 09:30,2,558.75,559.75,553,553,1986
20180701|2018-05-02 10:00,2,553.25,557.5,551.5,557,2356
20180701|2018-05-02 10:30,2,557,558,555.5,557.5,1063
20180701|2018-05-02 11:00,2,557.5,559,556.5,558.25,1095
20180701|2018-05-02 11:30,2,558.5,563,558.5,562.25,2167
20180701|2018-05-02 12:00,2,562.25,562.25,558.5,560.5,1860
20180701|2018-05-02 12:30,2,560.75,561.5,550.25,550.75,2125
20180701|2018-05-02 13:00,2,551.25,556.75,549.75,555.5,2192
20180701|2018-05-02 19:00,3,554.25,554.5,551.5,552,449
20180701|2018-05-02 19:30,3,551.75,551.75,551,551.5,115
20180701|2018-05-02 20:00,3,551.5,551.5,551.25,551.25,22
20180701|2018-05-02 20:30,3,551,551,550.25,550.75,129
20180701|2018-05-02 21:00,3,550.5,550.5,549,549.25,104
20180701|2018-05-02 21:30,3,549.5,550.75,549.5,550.75,44
20180701|2018-05-02 22:00,3,551,551,549.5,549.5,33
20180701|2018-05-02 22:30,3,550,550,548.75,548.75,29
20180701|2018-05-02 23:00,3,548.5,549,548.5,549,34
20180701|2018-05-02 23:30,3,549.25,549.25,548.5,549,8
20180701|2018-05-03 00:00,3,549,549.25,548.75,548.75,22
20180701|2018-05-03 00:30,3,548.5,549,548.5,549,17
20180701|2018-05-03 01:00,3,549.25,551.25,549.25,551,34
20180701|2018-05-03 01:30,3,550.5,551.5,550.25,551.5,55
20180701|2018-05-03 02:00,3,551.25,551.25,551,551.25,21
20180701|2018-05-03 02:30,3,551,551.5,550,550,142
20180701|2018-05-03 03:00,3,550.75,551.25,550.75,551.25,45
20180701|2018-05-03 03:30,3,551.25,552,548.75,549,227
20180701|2018-05-03 04:00,3,549,550.75,548.5,550.75,72
20180701|2018-05-03 04:30,3,550.75,550.75,549.25,549.25,11
20180701|2018-05-03 05:00,3,550,550.5,550,550,8
20180701|2018-05-03 05:30,3,550.25,550.75,550,550.75,58
20180701|2018-05-03 06:00,3,550.5,550.5,550,550.25,114
20180701|2018-05-03 06:30,3,550,550.5,549.25,550.5,72
20180701|2018-05-03 07:00,3,550.5,551.5,549.5,550.75,152
20180701|2018-05-03 07:30,3,550.5,551.5,550.5,550.75,155
20180701|2018-05-03 08:30,3,550.75,553.25,549.25,551.25,1895
20180701|2018-05-03 09:00,3,551.25,552,549,551.75,1445
20180701|2018-05-03 09:30,3,551.5,557,551.5,556.25,2292
20180701|2018-05-03 10:00,3,556.25,559.5,556,558.25,1454
20180701|2018-05-03 10:30,3,558.25,560,558,559.5,1262
20180701|2018-05-03 11:00,3,559.5,560.5,558.75,560.25,1044
20180701|2018-05-03 11:30,3,560.25,563,559.75,563,1460
20180701|2018-05-03 12:00,3,562.75,563.25,559.5,559.75,1294
20180701|2018-05-03 12:30,3,559.5,561.25,558.5,560,1408
20180701|2018-05-03 13:00,3,560.25,568.5,560.25,567.5,3217
20180701|2018-05-03 19:00,4,567.5,567.75,565.25,565.25,440
20180701|2018-05-03 19:30,4,565.75,565.75,564,564,57
20180701|2018-05-03 20:00,4,564,566.25,563.5,566,193
20180701|2018-05-03 20:30,4,565.25,565.25,564.75,564.75,10
20180701|2018-05-03 21:00,4,565,566.5,565,566.25,24
20180701|2018-05-03 21:30,4,566.5,566.5,566.25,566.5,22
20180701|2018-05-03 22:00,4,566.5,566.5,565.5,566.25,51
20180701|2018-05-03 22:30,4,566.25,566.25,566,566,6
20180701|2018-05-03 23:00,4,565,565,564.75,564.75,3
20180701|2018-05-03 23:30,4,564.75,564.75,563.5,563.75,76
20180701|2018-05-04 00:00,4,564,564.25,564,564.25,11
20180701|2018-05-04 00:30,4,564.25,564.5,563.25,563.25,94
20180701|2018-05-04 01:00,4,563.25,563.5,562.5,562.5,154
20180701|2018-05-04 01:30,4,562.5,562.5,562,562.5,16
20180701|2018-05-04 02:00,4,562.25,562.25,560.5,560.75,212
20180701|2018-05-04 02:30,4,561,561,559.75,560.25,104
20180701|2018-05-04 03:00,4,560.25,561,560.25,560.75,114
20180701|2018-05-04 03:30,4,560.5,561,559.75,560.5,73
20180701|2018-05-04 04:00,4,560.5,560.5,559.25,559.75,91
20180701|2018-05-04 04:30,4,559,560.5,558,560.5,233
20180701|2018-05-04 05:00,4,560.25,561.25,560,560,116
20180701|2018-05-04 05:30,4,560,560.5,559.75,560.25,67
20180701|2018-05-04 06:00,4,559.5,560,559,559,73
20180701|2018-05-04 06:30,4,558.5,559.75,558.25,559,205
20180701|2018-05-04 07:00,4,559.5,560,558.25,559.5,262
20180701|2018-05-04 07:30,4,559.75,560.5,559.25,560.5,82
20180701|2018-05-04 08:30,4,559.25,562.5,556,556.75,2363
20180701|2018-05-04 09:00,4,556.75,557,551.75,553,1917
20180701|2018-05-04 09:30,4,553.25,555.75,552.25,553.75,1501
20180701|2018-05-04 10:00,4,553.5,555.25,552.25,553.5,1772
20180701|2018-05-04 10:30,4,553.5,557,553.25,555.25,1290
20180701|2018-05-04 11:00,4,555,556,553.75,554.5,1037
20180701|2018-05-04 11:30,4,554.25,557.5,553.75,557,1808
20180701|2018-05-04 12:00,4,556.75,557.75,554.5,556,658
20180701|2018-05-04 12:30,4,556,556.75,554,555.75,1541
20180701|2018-05-04 13:00,4,556,558,553.5,554,1920
20180701|2018-05-06 19:00,7,552.25,553.75,547.75,548.75,933
20180701|2018-05-06 19:30,7,549,550,546.25,547.25,377
20180701|2018-05-06 20:00,7,547.25,548.75,546.5,548.5,51
20180701|2018-05-06 20:30,7,548.75,548.75,547.5,547.75,35
20180701|2018-05-06 21:00,7,548.25,550.25,548.25,550,14
20180701|2018-05-06 21:30,7,550,550,550,550,3
20180701|2018-05-06 22:00,7,550,552.25,550,551.5,38
20180701|2018-05-06 22:30,7,550.5,550.5,549,549,9
20180701|2018-05-06 23:00,7,548.5,551,548.5,551,17
20180701|2018-05-06 23:30,7,550,550.5,550,550.5,6
20180701|2018-05-07 00:00,7,549.75,549.75,548.5,548.5,59
20180701|2018-05-07 00:30,7,548.5,548.75,548.5,548.75,16
20180701|2018-05-07 01:00,7,548.5,548.5,547.25,547.25,25
20180701|2018-05-07 01:30,7,548.25,548.25,548.25,548.25,3
20180701|2018-05-07 02:00,7,547.75,548,546.75,547,23
20180701|2018-05-07 02:30,7,547.5,548.25,547,547.5,27
20180701|2018-05-07 03:00,7,547,547,546.5,546.5,27
20180701|2018-05-07 03:30,7,546.25,546.25,544.75,545,323
20180701|2018-05-07 04:00,7,545,545.5,544.75,545,35
20180701|2018-05-07 04:30,7,545.25,545.25,545,545.25,18
20180701|2018-05-07 05:00,7,545.25,545.5,544.75,545,67
20180701|2018-05-07 05:30,7,545.25,546.25,545,546.25,65
20180701|2018-05-07 06:00,7,546.5,546.75,546.5,546.75,15
20180701|2018-05-07 06:30,7,546.75,547,546.25,546.5,31
20180701|2018-05-07 07:00,7,546.5,546.5,545.5,546,78
20180701|2018-05-07 07:30,7,546,546.75,546,546.75,118
20180701|2018-05-07 08:30,7,546.75,551,544.25,545.75,3130
20180701|2018-05-07 09:00,7,545.5,546.75,541,541,2156
20180701|2018-05-07 09:30,7,541,542.5,540.25,541.75,1507
20180701|2018-05-07 10:00,7,541.5,544.25,541,542.25,1035
20180701|2018-05-07 10:30,7,542.25,544.5,541.5,541.75,836
20180701|2018-05-07 11:00,7,541.5,544.75,541.5,544,884
20180701|2018-05-07 11:30,7,544,545.5,541.5,542.75,992
20180701|2018-05-07 12:00,7,542.75,543.25,540.75,541.25,637
20180701|2018-05-07 12:30,7,541.5,542.5,541,541.25,826
20180701|2018-05-07 13:00,7,541,542,538.25,539.5,1737
20180701|2018-05-07 19:00,8,538.5,539,536.75,537.75,379
20180701|2018-05-07 19:30,8,538,538.25,537.75,538,29
20180701|2018-05-07 20:00,8,538.25,538.75,538,538.75,13
20180701|2018-05-07 20:30,8,539,540,539,540,36
20180701|2018-05-07 21:00,8,540,541,540,540.75,27
20180701|2018-05-07 21:30,8,540.5,540.5,539,539,24
20180701|2018-05-07 22:00,8,538.75,538.75,538.25,538.25,9
20180701|2018-05-07 22:30,8,538.75,538.75,537.75,538.25,18
20180701|2018-05-07 23:00,8,538.25,538.25,538.25,538.25,2
20180701|2018-05-07 23:30,8,538.25,539,538.25,539,30
20180701|2018-05-08 00:00,8,539.25,539.75,539,539,54
20180701|2018-05-08 00:30,8,539.5,540,539.5,540,3
20180701|2018-05-08 01:00,8,540.25,540.5,540,540.25,10
20180701|2018-05-08 01:30,8,540.25,540.25,537.25,537.75,67
20180701|2018-05-08 02:00,8,537.5,538,536.75,536.75,60
20180701|2018-05-08 02:30,8,537,537,534.5,535.25,166
20180701|2018-05-08 03:00,8,535.5,535.5,534.75,535.25,20
20180701|2018-05-08 03:30,8,535.25,536.5,535.25,536.5,79
20180701|2018-05-08 04:00,8,536.25,536.25,535.5,535.5,34
20180701|2018-05-08 04:30,8,535.5,537.25,535,537.25,128
20180701|2018-05-08 05:00,8,537.75,538.25,537,538.25,49
20180701|2018-05-08 05:30,8,537.75,540,537.75,539.5,54
20180701|2018-05-08 06:00,8,539.5,539.5,536.25,537.5,66
20180701|2018-05-08 06:30,8,537.75,538.75,536,538.5,158
20180701|2018-05-08 07:00,8,539,539.5,537.25,539,235
20180701|2018-05-08 07:30,8,539.5,540.75,539,539.75,147
20180701|2018-05-08 08:30,8,540.5,544,539,541.25,2721
20180701|2018-05-08 09:00,8,541.5,542.5,539.25,539.75,1507
20180701|2018-05-08 09:30,8,539.75,543.5,539.25,543,1869
20180701|2018-05-08 10:00,8,543,545.75,542.75,544.25,1316
20180701|2018-05-08 10:30,8,544.25,546.5,541.5,542.5,1500
20180701|2018-05-08 11:00,8,542.75,545.25,541.25,541.25,844
20180701|2018-05-08 11:30,8,541.5,541.5,537.75,538,1329
20180701|2018-05-08 12:00,8,537.75,538.75,537.25,538,1080
20180701|2018-05-08 12:30,8,537.75,539,537,538.5,891
20180701|2018-05-08 13:00,8,538.25,538.75,537,538.5,936
20180701|2018-05-08 19:00,9,538.5,539.25,535.5,536.5,234
20180701|2018-05-08 19:30,9,536.25,536.25,534.5,534.5,93
20180701|2018-05-08 20:00,9,534.5,535.75,534.25,535.25,132
20180701|2018-05-08 20:30,9,535.5,536.25,535.5,535.75,9
20180701|2018-05-08 21:00,9,535.75,536,535.75,535.75,7
20180701|2018-05-08 21:30,9,536.5,536.5,535.75,536,16
20180701|2018-05-08 22:00,9,535.75,535.75,535.75,535.75,1
20180701|2018-05-08 22:30,9,535.75,535.75,535.75,535.75,1
20180701|2018-05-08 23:30,9,535.5,535.5,535,535,64
20180701|2018-05-09 00:00,9,535.25,535.25,534.5,534.5,9
20180701|2018-05-09 00:30,9,534.5,534.75,534,534.75,51
20180701|2018-05-09 01:00,9,534.75,535,534.5,534.75,14
20180701|2018-05-09 01:30,9,534.75,534.75,534.5,534.5,29
20180701|2018-05-09 02:00,9,534.75,534.75,534,534,14
20180701|2018-05-09 02:30,9,534.25,534.25,534.25,534.25,7
20180701|2018-05-09 03:00,9,534,534.5,533.5,533.75,89
20180701|2018-05-09 03:30,9,533.75,534.25,533.25,534.25,201
20180701|2018-05-09 04:00,9,534.25,534.5,534,534,20
20180701|2018-05-09 04:30,9,534.25,534.25,533.5,533.5,28
20180701|2018-05-09 05:00,9,533.5,533.5,532.5,533.25,88
20180701|2018-05-09 05:30,9,533.5,533.75,533,533,34
20180701|2018-05-09 06:00,9,533.5,534.25,533.25,533.25,52
20180701|2018-05-09 06:30,9,533,533.5,532.5,533,30
20180701|2018-05-09 07:00,9,532.75,533.5,532.25,533.25,169
20180701|2018-05-09 07:30,9,533.5,533.75,533,533,68
20180701|2018-05-09 08:30,9,533.5,537,531,536.5,1961
20180701|2018-05-09 09:00,9,536.5,537.75,533.25,533.75,1647
20180701|2018-05-09 09:30,9,533.75,533.75,529.25,529.25,2118
20180701|2018-05-09 10:00,9,529.5,529.75,527.5,528.5,2309
20180701|2018-05-09 10:30,9,528.25,529.75,527.5,527.75,945
20180701|2018-05-09 11:00,9,527.75,529,527.25,529,766
20180701|2018-05-09 11:30,9,529,529.25,527.75,528.5,669
20180701|2018-05-09 12:00,9,528.5,529.25,528.25,529.25,340
20180701|2018-05-09 12:30,9,529,530,528.75,529.75,542
20180701|2018-05-09 13:00,9,529.75,532.25,529.5,532.25,1406
20180701|2018-05-09 19:00,10,532,533.25,531.5,532.75,251
20180701|2018-05-09 19:30,10,532.5,533.5,532.25,533.5,24
20180701|2018-05-09 20:00,10,533.25,533.75,533.25,533.75,7
20180701|2018-05-09 20:30,10,533.75,534.75,533.5,533.5,56
20180701|2018-05-09 21:00,10,533.5,534.5,533.5,534.5,24
20180701|2018-05-09 21:30,10,534.25,534.25,534,534,33
20180701|2018-05-09 22:00,10,534,534.75,534,534.75,27
20180701|2018-05-09 22:30,10,535,535,534.5,534.5,14
20180701|2018-05-09 23:00,10,534.5,534.5,534.5,534.5,1
20180701|2018-05-09 23:30,10,534.25,534.25,533.5,533.5,28
20180701|2018-05-10 00:00,10,533.25,533.5,533,533.5,42
20180701|2018-05-10 00:30,10,533.5,533.5,532.75,532.75,134
20180701|2018-05-10 01:00,10,532.75,533.25,532.75,533,14
20180701|2018-05-10 01:30,10,533.25,534.75,533.25,534.5,56
20180701|2018-05-10 02:00,10,534.5,535.75,534.5,535.5,44
20180701|2018-05-10 02:30,10,535.75,536.25,535.25,535.5,126
20180701|2018-05-10 03:00,10,535.5,535.5,533.75,534.25,94
20180701|2018-05-10 03:30,10,534.25,534.75,534,534.75,54
20180701|2018-05-10 04:00,10,534.5,536.25,534.5,536.25,66
20180701|2018-05-10 04:30,10,536.25,537.5,536.25,537.25,44
20180701|2018-05-10 05:00,10,537.25,537.75,536.5,536.5,66
20180701|2018-05-10 05:30,10,536.25,536.25,536,536,11
20180701|2018-05-10 06:00,10,535.25,535.75,534.75,535.75,91
20180701|2018-05-10 06:30,10,535.5,535.5,534.5,534.75,78
20180701|2018-05-10 07:00,10,534.5,534.5,533,533.75,95
20180701|2018-05-10 07:30,10,533.75,534,530.25,531.25,382
20180701|2018-05-10 08:30,10,531,533.75,529.25,530,2583
20180701|2018-05-10 09:00,10,530.25,534.25,528.75,534,772
20180701|2018-05-10 09:30,10,533.75,535.25,532.75,533.75,922
20180701|2018-05-10 10:00,10,533.75,536.5,533,534.25,1126
20180701|2018-05-10 10:30,10,534.5,535,532.25,534.25,921
20180701|2018-05-10 11:00,10,535.5,537.25,521,526.5,6309
20180701|2018-05-10 11:30,10,526.75,527.75,523.75,527.75,2321
20180701|2018-05-10 12:00,10,527.25,527.25,522,523.75,1181
20180701|2018-05-10 12:30,10,523.75,527.25,523,525.75,1163
20180701|2018-05-10 13:00,10,526,528,525,526.5,1297
20180701|2018-05-10 19:00,11,524,526,523,524.25,128
20180701|2018-05-10 19:30,11,524,524.25,524,524.25,68
20180701|2018-05-10 20:00,11,524.5,524.75,523.75,524.5,37
20180701|2018-05-10 20:30,11,524.5,524.75,524.25,524.25,42
20180701|2018-05-10 21:00,11,524,524,523,523,31
20180701|2018-05-10 21:30,11,523,523.5,523,523.5,6
20180701|2018-05-10 22:00,11,523.5,524.75,523.5,524.75,73
20180701|2018-05-10 22:30,11,525,525,524.75,524.75,7
20180701|2018-05-10 23:00,11,524.75,525,524.75,525,4
20180701|2018-05-10 23:30,11,525,525,525,525,2
20180701|2018-05-11 00:00,11,525,525,525,525,1
20180701|2018-05-11 00:30,11,525,525,524.25,524.25,56
20180701|2018-05-11 01:00,11,524.5,524.5,523.75,523.75,6
20180701|2018-05-11 01:30,11,523.5,524.25,523,524,45
20180701|2018-05-11 02:00,11,523.75,524.75,523.75,524.25,33
20180701|2018-05-11 02:30,11,524.5,525.75,524.5,525.75,31
20180701|2018-05-11 03:00,11,525.75,526.25,525.25,525.25,31
20180701|2018-05-11 03:30,11,525.75,525.75,524.5,524.5,46
20180701|2018-05-11 04:00,11,524.5,524.5,523.25,524,92
20180701|2018-05-11 04:30,11,524.25,524.25,524,524,4
20180701|2018-05-11 05:00,11,523.25,523.25,523.25,523.25,3
20180701|2018-05-11 05:30,11,523.25,523.5,522.75,523.5,31
20180701|2018-05-11 06:00,11,523.75,524,523,524,12
20180701|2018-05-11 06:30,11,523.75,523.75,523.5,523.75,8
20180701|2018-05-11 07:00,11,523.75,524,522.25,522.5,159
20180701|2018-05-11 07:30,11,522.5,522.5,521.75,522.25,119
20180701|2018-05-11 08:30,11,522.25,524,518.5,524,3014
20180701|2018-05-11 09:00,11,523.75,523.75,518.75,518.75,1199
20180701|2018-05-11 09:30,11,518.75,519.5,516.75,518,1911
20180701|2018-05-11 10:00,11,518,518.75,516.75,518.5,1585
20180701|2018-05-11 10:30,11,518.25,518.5,517,518,1047
20180701|2018-05-11 11:00,11,518,518.75,517.25,517.5,1563
20180701|2018-05-11 11:30,11,517.5,518.75,517.25,518.5,2114
20180701|2018-05-11 12:00,11,518,518.25,516.75,517.5,743
20180701|2018-05-11 12:30,11,517.25,518.75,516.75,517,545
20180701|2018-05-11 13:00,11,517,519,516,517.75,1211
20180701|2018-05-13 19:00,14,517.75,518.25,515.25,516,378
20180701|2018-05-13 19:30,14,516.25,516.5,516.25,516.25,42
20180701|2018-05-13 20:00,14,516,516.75,515.5,515.75,88
20180701|2018-05-13 20:30,14,515.75,515.75,514.25,514.25,126
20180701|2018-05-13 21:00,14,514.5,514.75,514,514,26
20180701|2018-05-13 21:30,14,514.25,515,514.25,514.25,38
20180701|2018-05-13 22:00,14,514.25,515,514.25,514.75,13
20180701|2018-05-13 22:30,14,514.75,514.75,514.75,514.75,1
20180701|2018-05-13 23:00,14,514.5,514.5,514.25,514.25,11
20180701|2018-05-13 23:30,14,514.5,517,514.5,516.5,54
20180701|2018-05-14 00:00,14,516.5,516.5,515.5,515.75,42
20180701|2018-05-14 00:30,14,515.75,516,515.75,515.75,20
20180701|2018-05-14 01:00,14,515.75,516,515.75,515.75,11
20180701|2018-05-14 01:30,14,515.5,515.5,515.5,515.5,3
20180701|2018-05-14 02:00,14,515.5,515.75,514.75,515.25,66
20180701|2018-05-14 02:30,14,515,515.25,514.5,514.5,34
20180701|2018-05-14 03:00,14,514.75,514.75,514.5,514.75,20
20180701|2018-05-14 03:30,14,514.75,515,514.75,514.75,49
20180701|2018-05-14 04:00,14,514.5,515,514.5,514.5,29
20180701|2018-05-14 04:30,14,514.5,514.5,513.75,514.25,258
20180701|2018-05-14 05:00,14,514.25,514.5,514.25,514.5,25
20180701|2018-05-14 05:30,14,514.5,514.5,514.25,514.5,13
20180701|2018-05-14 06:00,14,514.5,514.5,513.75,514.25,161
20180701|2018-05-14 06:30,14,514,514,513.5,513.75,47
20180701|2018-05-14 07:00,14,513.75,514.75,513.75,514.25,102
20180701|2018-05-14 07:30,14,514,514.5,513.75,514,19
20180701|2018-05-14 08:30,14,513.5,514.75,511.25,513.25,3605
20180701|2018-05-14 09:00,14,513,513,510.25,511,1758
20180701|2018-05-14 09:30,14,511,511.25,509.25,510.5,1754
20180701|2018-05-14 10:00,14,510.5,511,509.5,511,1195
20180701|2018-05-14 10:30,14,511.25,511.5,509,509.5,1212
20180701|2018-05-14 11:00,14,509.5,513,509,511.25,1530
20180701|2018-05-14 11:30,14,511,513,510.5,512.75,1851
20180701|2018-05-14 12:00,14,513,513.75,512.5,513,1875
20180701|2018-05-14 12:30,14,512.75,512.75,510.5,510.75,3083
20180701|2018-05-14 13:00,14,510.75,511.25,509,510.25,1777
20180701|2018-05-14 19:00,15,505.75,514.75,505.75,514,1251
20180701|2018-05-14 19:30,15,514.5,514.5,513.5,513.75,40
20180701|2018-05-14 20:00,15,513.75,514,513,514,16
20180701|2018-05-14 20:30,15,513.5,513.75,513.5,513.75,7
20180701|2018-05-14 21:00,15,514,514.5,514,514.5,17
20180701|2018-05-14 21:30,15,514.25,514.25,514,514.25,18
20180701|2018-05-14 22:00,15,513.75,513.75,513.5,513.5,8
20180701|2018-05-14 22:30,15,513.25,514.25,513.25,513.75,308
20180701|2018-05-14 23:00,15,513.75,513.75,513,513,31
20180701|2018-05-14 23:30,15,513.25,513.25,513,513,43
20180701|2018-05-15 01:30,15,512.5,512.75,512.25,512.5,86
20180701|2018-05-15 02:00,15,512,512.5,512,512.25,33
20180701|2018-05-15 02:30,15,512.25,513.25,512.25,513.25,95
20180701|2018-05-15 03:00,15,512.75,513,511.75,511.75,170
20180701|2018-05-15 03:30,15,511.5,512,511.5,512,83
20180701|2018-05-15 04:00,15,512,512,511.75,511.75,7
20180701|2018-05-15 04:30,15,512,512.25,511.5,511.5,39
20180701|2018-05-15 05:00,15,511.5,511.5,511.25,511.5,75
20180701|2018-05-15 05:30,15,511.5,511.75,511.25,511.5,12
20180701|2018-05-15 06:00,15,511.25,511.5,510,510,120
20180701|2018-05-15 06:30,15,510.25,510.75,509.75,510.25,88
20180701|2018-05-15 07:00,15,510,511,509.75,510,74
20180701|2018-05-15 07:30,15,510.25,510.75,509.75,509.75,77
20180701|2018-05-15 08:30,15,509.5,510.25,503.75,503.75,1948
20180701|2018-05-15 09:00,15,503.5,504.75,502.5,502.5,2064
20180701|2018-05-15 09:30,15,502.5,507,502.5,505.75,1793
20180701|2018-05-15 10:00,15,506,507.25,505.25,505.5,1024
20180701|2018-05-15 10:30,15,505.5,505.5,503.5,503.75,1215
20180701|2018-05-15 11:00,15,503.75,505.25,503,505.25,1916
20180701|2018-05-15 11:30,15,505,505.25,503.5,503.5,2284
20180701|2018-05-15 12:00,15,503.75,505.75,503.5,505.5,1485
20180701|2018-05-15 12:30,15,505.75,510.5,505.5,510.5,2117
20180701|2018-05-15 13:00,15,510.25,511.75,508.5,511.25,1234
20180701|2018-05-15 19:00,16,510,511,509,510,346
20180701|2018-05-15 19:30,16,510,511,510,510.75,72
20180701|2018-05-15 20:00,16,510.75,510.75,510,510.75,22
20180701|2018-05-15 20:30,16,511,512,511,511.25,106
20180701|2018-05-15 21:00,16,511.75,511.75,511.25,511.25,8
20180701|2018-05-15 21:30,16,511,511,510.5,510.5,38
20180701|2018-05-15 22:00,16,511.25,511.25,510.75,510.75,5
20180701|2018-05-15 22:30,16,511.25,511.75,511.25,511.75,8
20180701|2018-05-15 23:00,16,511.5,511.75,511.5,511.75,58
20180701|2018-05-15 23:30,16,511.5,512.5,511.5,512.25,76
20180701|2018-05-16 00:00,16,512.5,512.75,512.5,512.5,47
20180701|2018-05-16 00:30,16,512.75,512.75,512.5,512.75,24
20180701|2018-05-16 01:00,16,512.75,513,512.75,512.75,11
20180701|2018-05-16 01:30,16,512.25,512.75,511.5,511.75,88
20180701|2018-05-16 02:00,16,511.75,512,511.75,512,16
20180701|2018-05-16 02:30,16,511.75,512.25,511.75,512.25,48
20180701|2018-05-16 03:00,16,512.25,512.25,511.75,511.75,23
20180701|2018-05-16 03:30,16,512,512.25,511.75,512,69
20180701|2018-05-16 04:00,16,512,512.75,511.75,512.25,69
20180701|2018-05-16 04:30,16,512.5,512.75,512.25,512.75,8
20180701|2018-05-16 05:00,16,512.5,512.75,512.5,512.75,25
20180701|2018-05-16 05:30,16,512.5,513.5,512.5,513,92
20180701|2018-05-16 06:00,16,513.5,513.5,513,513,44
20180701|2018-05-16 06:30,16,513,513.25,512.25,512.5,19
20180701|2018-05-16 07:00,16,512.75,512.75,511.5,511.75,61
20180701|2018-05-16 07:30,16,511.75,513.5,511.75,513,93
20180701|2018-05-16 08:30,16,514.25,516.25,512.25,514,2865
20180701|2018-05-16 09:00,16,514,515.25,512.5,514.25,979
20180701|2018-05-16 09:30,16,514.25,514.25,511.25,511.75,1365
20180701|2018-05-16 10:00,16,511.5,516.25,510.5,513.5,1396
20180701|2018-05-16 10:30,16,513.25,513.5,511.25,511.75,1001
20180701|2018-05-16 11:00,16,511.5,512.25,509,511.75,1257
20180701|2018-05-16 11:30,16,511.75,512.25,509.75,509.75,672
20180701|2018-05-16 12:00,16,509.75,512,508.5,511,1011
20180701|2018-05-16 12:30,16,510.75,511,508.75,509,372
20180701|2018-05-16 13:00,16,509.25,515.25,509,515.25,1286
20180701|2018-05-16 19:00,17,516,517.25,515,515,215
20180701|2018-05-16 19:30,17,514.75,515,514.5,515,30
20180701|2018-05-16 20:00,17,515.25,517,515.25,517,32
20180701|2018-05-16 20:30,17,516.75,516.75,516.75,516.75,10
20180701|2018-05-16 21:00,17,517,519.25,517,518.25,225
20180701|2018-05-16 21:30,17,518.25,519.5,518.25,519,46
20180701|2018-05-16 22:00,17,519.25,519.25,518.5,518.75,18
20180701|2018-05-16 22:30,17,519,519,519,519,1
20180701|2018-05-16 23:00,17,519.25,519.25,518.75,518.75,5
20180701|2018-05-16 23:30,17,518.5,518.5,517.75,517.75,70
20180701|2018-05-17 00:00,17,517.25,517.25,516.25,516.5,50
20180701|2018-05-17 00:30,17,517,517.25,516.75,516.75,18
20180701|2018-05-17 01:00,17,517,519,517,519,27
20180701|2018-05-17 01:30,17,518.75,520.5,518.75,520.25,91
20180701|2018-05-17 02:00,17,520.25,520.75,519.5,520.75,80
20180701|2018-05-17 02:30,17,520.75,522,520.75,521.75,119
20180701|2018-05-17 03:00,17,521.75,523.5,521.75,523,162
20180701|2018-05-17 03:30,17,523.25,524,521.5,523.75,403
20180701|2018-05-17 04:00,17,523.75,524.25,523.5,524,213
20180701|2018-05-17 04:30,17,523.75,525.75,523.75,525.5,313
20180701|2018-05-17 05:00,17,525.5,528,525.5,525.5,423
20180701|2018-05-17 05:30,17,525.5,526,523.75,524.75,326
20180701|2018-05-17 06:00,17,524.75,526,524.75,525.5,118
20180701|2018-05-17 06:30,17,525.75,526.25,524.75,524.75,188
20180701|2018-05-17 07:00,17,524.75,524.75,523.25,523.5,259
20180701|2018-05-17 07:30,17,523.5,525.5,522.5,522.75,340
20180701|2018-05-17 08:30,17,523.5,526.25,521,521.75,2566
20180701|2018-05-17 09:00,17,522,522,518.5,519.25,1690
20180701|2018-05-17 09:30,17,519.25,524,518.25,522,1653
20180701|2018-05-17 10:00,17,521.75,522.5,519.5,519.75,999
20180701|2018-05-17 10:30,17,519.75,524.5,519.5,522.75,1042
20180701|2018-05-17 11:00,17,522.5,523.25,521,521.75,697
20180701|2018-05-17 11:30,17,521.75,523,521,523,610
20180701|2018-05-17 12:00,17,523,525,522,522.75,581
20180701|2018-05-17 12:30,17,522.75,523.75,521.25,522.75,713
20180701|2018-05-17 13:00,17,522.5,523,518,518.75,1832
20180701|2018-05-17 19:00,18,519,520.25,516.25,520.25,256
20180701|2018-05-17 19:30,18,520.5,522,520.5,521.75,116
20180701|2018-05-17 20:00,18,521.75,522,521,521.25,20
20180701|2018-05-17 20:30,18,521.75,522.25,521.75,522.25,28
20180701|2018-05-17 21:00,18,522.25,522.25,521.75,521.75,22
20180701|2018-05-17 21:30,18,521.75,524.5,521.75,524.5,105
20180701|2018-05-17 22:00,18,524.5,526.25,524.5,525.75,77
20180701|2018-05-17 22:30,18,526,529.5,526,528.25,107
20180701|2018-05-17 23:00,18,528,528,527.25,527.5,27
20180701|2018-05-17 23:30,18,526.75,526.75,524.25,524.25,58
20180701|2018-05-18 00:00,18,524.25,525.25,524.25,524.25,52
20180701|2018-05-18 00:30,18,524.25,524.75,523.5,524.75,22
20180701|2018-05-18 01:00,18,524.25,527,524.25,527,51
20180701|2018-05-18 01:30,18,526.75,528.5,526.75,527.5,150
20180701|2018-05-18 02:00,18,527.75,529.5,527,528.75,222
20180701|2018-05-18 02:30,18,528.75,529.75,527.75,528,81
20180701|2018-05-18 03:00,18,528,528.25,527.75,528,32
20180701|2018-05-18 03:30,18,527.75,529.25,527.25,528.75,129
20180701|2018-05-18 04:00,18,528.75,529.5,528.75,529.25,75
20180701|2018-05-18 04:30,18,529.5,529.5,527.25,527.25,119
20180701|2018-05-18 05:00,18,527.25,528,527.25,528,23
20180701|2018-05-18 05:30,18,528.25,528.75,528,528,37
20180701|2018-05-18 06:00,18,527.75,527.75,526.25,526.25,39
20180701|2018-05-18 06:30,18,526,526.75,525.75,526.75,87
20180701|2018-05-18 07:00,18,526.5,526.5,525,525.25,199
20180701|2018-05-18 07:30,18,525,525,524.75,525,40
20180701|2018-05-18 08:30,18,525,529,524.5,528,2523
20180701|2018-05-18 09:00,18,528,532.5,528,532.25,1613
20180701|2018-05-18 09:30,18,532.25,535,531.75,533.75,1933
20180701|2018-05-18 10:00,18,533.75,536.75,532,536,1472
20180701|2018-05-18 10:30,18,536.25,537.75,534,535,1045
20180701|2018-05-18 11:00,18,535,537,533.75,533.75,797
20180701|2018-05-18 11:30,18,533.75,534.75,532.5,532.75,892
20180701|2018-05-18 12:00,18,532.75,534.75,532.75,534.5,621
20180701|2018-05-18 12:30,18,534.5,539.5,534.5,539,1668
20180701|2018-05-18 13:00,18,539,539.5,536.5,539,1535
20180701|2018-05-20 19:00,21,543,545.5,542.75,544,840
20180701|2018-05-20 19:30,21,544.5,546,543.25,545.25,86
20180701|2018-05-20 20:00,21,544.5,545,544,544.5,20
20180701|2018-05-20 20:30,21,544,544,542.75,542.75,69
20180701|2018-05-20 21:00,21,542.75,543.5,542.75,543,73
20180701|2018-05-20 21:30,21,543.5,543.75,543.5,543.75,15
20180701|2018-05-20 22:00,21,544,544.25,543.75,543.75,23
20180701|2018-05-20 22:30,21,543.75,543.75,543.25,543.5,30
20180701|2018-05-20 23:00,21,543.5,543.75,543.5,543.75,4
20180701|2018-05-20 23:30,21,543.5,543.5,543,543.25,14
20180701|2018-05-21 00:30,21,543.25,543.25,543,543.25,9
20180701|2018-05-21 01:00,21,543.25,543.25,543,543,34
20180701|2018-05-21 01:30,21,543,543,542.5,542.75,3
20180701|2018-05-21 02:00,21,542.75,543,542,543,53
20180701|2018-05-21 02:30,21,542.5,542.5,542,542.25,36
20180701|2018-05-21 03:00,21,542.5,543,542.25,542.5,146
20180701|2018-05-21 03:30,21,542.25,542.25,539.5,539.5,277
20180701|2018-05-21 04:00,21,539.5,541.5,538.75,541.5,198
20180701|2018-05-21 04:30,21,541.5,543,541,542.75,53
20180701|2018-05-21 05:00,21,542.5,543,541.75,542.5,21
20180701|2018-05-21 05:30,21,542.5,542.5,542.5,542.5,3
20180701|2018-05-21 06:00,21,542.75,542.75,540.5,540.75,35
20180701|2018-05-21 06:30,21,541.25,542.5,541,541.75,50
20180701|2018-05-21 07:00,21,541.75,541.75,540,541,113
20180701|2018-05-21 07:30,21,541,541.25,541,541,29
20180701|2018-05-21 08:30,21,540.5,541.5,527.5,529.25,5688
20180701|2018-05-21 09:00,21,529.5,529.75,525.5,525.5,2364
20180701|2018-05-21 09:30,21,525.75,529,525,527.75,3198
20180701|2018-05-21 10:00,21,527.75,530,526.25,528.75,1802
20180701|2018-05-21 10:30,21,528.5,529.5,527.75,529,1225
20180701|2018-05-21 11:00,21,528.75,530.5,528.5,530.5,803
20180701|2018-05-21 11:30,21,530.25,533,530,532.25,798
20180701|2018-05-21 12:00,21,532.25,532.25,530.5,530.5,566
20180701|2018-05-21 12:30,21,530.5,531.75,528.75,528.75,2436
20180701|2018-05-21 13:00,21,528.75,529.5,526,526.75,2192
20180701|2018-05-21 19:00,22,525,526,522.5,524.5,413
20180701|2018-05-21 19:30,22,524.25,525,524.25,524.75,13
20180701|2018-05-21 20:00,22,524.75,525.5,524.75,525.5,44
20180701|2018-05-21 20:30,22,525.5,525.5,525,525,18
20180701|2018-05-21 21:00,22,525,525,524.75,524.75,19
20180701|2018-05-21 21:30,22,524.75,524.75,524.5,524.5,16
20180701|2018-05-21 22:00,22,525,525,524.75,524.75,5
20180701|2018-05-21 22:30,22,524.75,525.5,524.75,525.5,10
20180701|2018-05-21 23:00,22,525.5,525.5,525.5,525.5,3
20180701|2018-05-21 23:30,22,525.5,527.25,525.5,527.25,35
20180701|2018-05-22 00:30,22,527,528.75,527,528.25,68
20180701|2018-05-22 01:00,22,528,529,528,528.5,11
20180701|2018-05-22 01:30,22,528.75,528.75,527.75,527.75,37
20180701|2018-05-22 02:00,22,527.75,528.25,527.75,528,9
20180701|2018-05-22 02:30,22,528.25,528.5,528.25,528.5,19
20180701|2018-05-22 03:00,22,528.75,530.25,527.5,530.25,128
20180701|2018-05-22 03:30,22,530.75,531.5,529.75,530.25,219
20180701|2018-05-22 04:00,22,529.75,531.5,529.75,530.75,102
20180701|2018-05-22 04:30,22,531,531.5,530.75,531,85
20180701|2018-05-22 05:00,22,531.5,534.5,531.5,532.75,213
20180701|2018-05-22 05:30,22,533,534,532.5,533.5,43
20180701|2018-05-22 06:00,22,533.5,536,533.5,535.75,396
20180701|2018-05-22 06:30,22,536,537.75,535.75,537.25,380
20180701|2018-05-22 07:00,22,537.25,538.5,536.5,537.25,455
20180701|2018-05-22 07:30,22,537.25,540,537.25,538.25,215
20180701|2018-05-22 08:30,22,538,542.5,536.25,540.25,4006
20180701|2018-05-22 09:00,22,540.25,546.5,539.5,544,2906
20180701|2018-05-22 09:30,22,544.25,549,544.25,547.25,2527
20180701|2018-05-22 10:00,22,547.25,549,545,548,1481
20180701|2018-05-22 10:30,22,547.75,549,545.5,547.25,2087
20180701|2018-05-22 11:00,22,547,551,546.75,550.5,2818
20180701|2018-05-22 11:30,22,550.75,551.75,545.75,547.25,3159
20180701|2018-05-22 12:00,22,547.25,548.75,544.5,547.25,1840
20180701|2018-05-22 12:30,22,547.25,547.5,543.5,545.5,1056
20180701|2018-05-22 13:00,22,545.5,545.5,540,540.5,1643
20180701|2018-05-22 19:00,23,540.5,545,540.25,545,321
20180701|2018-05-22 19:30,23,544.5,544.75,542.5,543.5,37
20180701|2018-05-22 20:00,23,544,544.5,543.25,543.25,10
20180701|2018-05-22 20:30,23,542.75,544,542.75,544,14
20180701|2018-05-22 21:00,23,544.75,545,544.5,544.75,18
20180701|2018-05-22 21:30,23,544.25,545.25,544.25,544.75,11
20180701|2018-05-22 22:00,23,544.5,544.5,540.75,540.75,43
20180701|2018-05-22 22:30,23,541,542,540.75,542,12
20180701|2018-05-22 23:00,23,543,543.25,542.5,542.75,61
20180701|2018-05-22 23:30,23,542.25,542.25,541.25,541.25,6
20180701|2018-05-23 00:00,23,541.25,541.25,539.75,540,25
20180701|2018-05-23 00:30,23,540.5,543,540.5,541.75,36
20180701|2018-05-23 01:00,23,542.5,544.5,542.5,544.25,36
20180701|2018-05-23 01:30,23,544.5,545.25,544.25,544.5,34
20180701|2018-05-23 02:00,23,543.25,543.75,542.5,542.75,33
20180701|2018-05-23 02:30,23,542.5,543.75,542,542.25,28
20180701|2018-05-23 03:00,23,542.25,542.25,537.5,537.5,363
20180701|2018-05-23 03:30,23,538.5,538.5,536.25,536.5,224
20180701|2018-05-23 04:00,23,536.5,537,536.5,536.75,30
20180701|2018-05-23 04:30,23,537,537.5,536.75,537,30
20180701|2018-05-23 05:00,23,537,537.5,536.75,537.5,31
20180701|2018-05-23 05:30,23,537.5,537.5,537,537,12
20180701|2018-05-23 06:00,23,536.5,538,536.5,537.5,64
20180701|2018-05-23 06:30,23,537.5,538.5,537.25,538.25,135
20180701|2018-05-23 07:00,23,537.75,541.5,537.5,541.5,230
20180701|2018-05-23 07:30,23,541.5,543.25,541.5,541.75,335
20180701|2018-05-23 08:30,23,541.75,548.75,541.5,544.5,2841
20180701|2018-05-23 09:00,23,544.5,549.25,540.5,541,2338
20180701|2018-05-23 09:30,23,541.25,544,538.25,539.25,1776
20180701|2018-05-23 10:00,23,539.25,545,539.25,545,969
20180701|2018-05-23 10:30,23,544.75,548.5,543.5,548.5,1854
20180701|2018-05-23 11:00,23,548.75,549,546,546.75,2763
20180701|2018-05-23 11:30,23,547,552,546.75,551.5,2538
20180701|2018-05-23 12:00,23,551.25,551.75,550,550,1665
20180701|2018-05-23 12:30,23,550,551.25,549,551,2092
20180701|2018-05-23 13:00,23,551.25,553,550.25,552.75,1774
20180701|2018-05-23 19:00,24,551.75,554,551,552.25,184
20180701|2018-05-23 19:30,24,552.25,552.75,549.75,550.25,75
20180701|2018-05-23 20:00,24,550.5,552.5,549.75,552,57
20180701|2018-05-23 20:30,24,552.5,552.75,551.5,551.5,9
20180701|2018-05-23 21:00,24,551.25,551.5,550.5,550.75,10
20180701|2018-05-23 21:30,24,550.5,550.5,549.75,550,32
20180701|2018-05-23 22:00,24,550.5,551,550.5,550.5,24
20180701|2018-05-23 22:30,24,550.5,550.5,550,550,7
20180701|2018-05-23 23:00,24,550,550,549.5,549.5,3
20180701|2018-05-23 23:30,24,549.75,550,549.25,549.75,10
20180701|2018-05-24 00:00,24,549.75,549.75,549.75,549.75,7
20180701|2018-05-24 00:30,24,550.25,550.25,550.25,550.25,10
20180701|2018-05-24 01:00,24,550.25,550.75,550,550.75,57
20180701|2018-05-24 01:30,24,550.75,551,550.25,550.5,28
20180701|2018-05-24 02:00,24,550.75,553.25,550.5,553.25,33
20180701|2018-05-24 02:30,24,553.25,554.25,553,553,81
20180701|2018-05-24 03:00,24,553.25,554.25,553.25,554,11
20180701|2018-05-24 03:30,24,554,557.5,554,557.5,338
20180701|2018-05-24 04:00,24,557.75,557.75,557,557.75,77
20180701|2018-05-24 04:30,24,557.75,560,557.75,559,288
20180701|2018-05-24 05:00,24,559.25,559.25,557.5,558.5,149
20180701|2018-05-24 05:30,24,558.75,562.75,558.75,561.75,485
20180701|2018-05-24 06:00,24,561.75,561.75,558.75,560.25,271
20180701|2018-05-24 06:30,24,560.25,561.25,558.25,558.25,232
20180701|2018-05-24 07:00,24,558.5,559,557.5,558.25,131
20180701|2018-05-24 07:30,24,558,559.5,557.75,558.5,252
20180701|2018-05-24 08:30,24,558.75,563.25,557.75,558,4174
20180701|2018-05-24 09:00,24,558,560.25,555.25,558.25,2712
20180701|2018-05-24 09:30,24,558.25,562.5,557.5,559.75,2313
20180701|2018-05-24 10:00,24,559.75,562.75,559.25,562.25,2380
20180701|2018-05-24 10:30,24,562.25,564.5,555.5,557,3951
20180701|2018-05-24 11:00,24,557,558,553.75,554,2369
20180701|2018-05-24 11:30,24,554.25,556.75,552.75,555.75,3014
20180701|2018-05-24 12:00,24,555.75,557,554,554.25,1993
20180701|2018-05-24 12:30,24,554.25,554.5,548.5,551.5,1890
20180701|2018-05-24 13:00,24,551.5,552.5,548.25,549.5,1929
20180701|2018-05-24 19:00,25,549.5,552.25,547.25,551.25,413
20180701|2018-05-24 19:30,25,551.25,551.25,550.5,551,12
20180701|2018-05-24 20:00,25,550.5,551,549.5,549.75,24
20180701|2018-05-24 20:30,25,549.5,549.75,549.25,549.25,21
20180701|2018-05-24 21:00,25,548.25,549.25,548.25,549.25,7
20180701|2018-05-24 21:30,25,550,550,549.75,549.75,11
20180701|2018-05-24 22:00,25,549.75,550.5,549.75,550.5,25
20180701|2018-05-24 22:30,25,550.75,551.25,550.75,551.25,15
20180701|2018-05-24 23:00,25,551.5,551.75,551.5,551.75,13
20180701|2018-05-24 23:30,25,551.25,551.5,550.5,550.5,12
20180701|2018-05-25 00:00,25,549.75,550,549.5,549.5,8
20180701|2018-05-25 00:30,25,550,550,550,550,1
20180701|2018-05-25 01:00,25,550.25,553.5,550.25,552.5,48
20180701|2018-05-25 01:30,25,552.5,552.75,552,552,24
20180701|2018-05-25 02:00,25,551.25,554,551.25,553.25,70
20180701|2018-05-25 02:30,25,553.5,553.75,553,553.75,53
20180701|2018-05-25 03:00,25,553.75,556,553.75,556,132
20180701|2018-05-25 03:30,25,556,557,552.75,553,164
20180701|2018-05-25 04:00,25,553.5,553.5,553.5,553.5,49
20180701|2018-05-25 04:30,25,553,553.5,552,552,132
20180701|2018-05-25 05:00,25,551.75,556.5,551.75,556,146
20180701|2018-05-25 05:30,25,556.25,557,555.5,557,56
20180701|2018-05-25 06:00,25,557.25,557.5,556.5,556.5,39
20180701|2018-05-25 06:30,25,556.5,556.5,555.5,556.25,45
20180701|2018-05-25 07:00,25,556,557.25,556,557,60
20180701|2018-05-25 07:30,25,556.75,557,556.5,556.5,37
20180701|2018-05-25 08:30,25,557,557.5,553.75,555,1566
20180701|2018-05-25 09:00,25,555.5,561,555.5,560.75,2548
20180701|2018-05-25 09:30,25,560.75,561.25,558.5,561,1488
20180701|2018-05-25 10:00,25,560.75,561.5,559,560.5,2484
20180701|2018-05-25 10:30,25,560.25,560.75,558.25,560.25,2775
20180701|2018-05-25 11:00,25,560.25,560.75,559.25,560.25,794
20180701|2018-05-25 11:30,25,560.5,562.5,560,562.25,1145
20180701|2018-05-25 12:00,25,562.25,562.75,561.25,562.5,782
20180701|2018-05-25 12:30,25,562.5,564.5,562.5,564.25,1408
20180701|2018-05-25 13:00,25,564.25,565,563.25,564.5,1634
20180701|2018-05-28 19:00,29,566,572.25,566,568.5,1753
20180701|2018-05-28 19:30,29,568.5,569,568,568.25,181
20180701|2018-05-28 20:00,29,568.25,569,568.25,568.5,56
20180701|2018-05-28 20:30,29,569,570.75,569,570.5,44
20180701|2018-05-28 21:00,29,570.75,572,570.25,571.75,129
20180701|2018-05-28 21:30,29,571.5,571.5,568.75,570.25,79
20180701|2018-05-28 22:00,29,569.5,570,569.5,570,5
20180701|2018-05-28 22:30,29,570.25,570.5,570.25,570.5,4
20180701|2018-05-28 23:00,29,571.25,571.5,571.25,571.5,7
20180701|2018-05-28 23:30,29,571,571.25,570.75,571.25,10
20180701|2018-05-29 00:00,29,571.5,571.5,571.5,571.5,5
20180701|2018-05-29 00:30,29,571.5,571.5,571.5,571.5,12
20180701|2018-05-29 01:00,29,571.25,572,571.25,572,21
20180701|2018-05-29 01:30,29,572,573.5,571.5,573.25,295
20180701|2018-05-29 02:00,29,573.5,574.75,572.25,574.75,331
20180701|2018-05-29 02:30,29,574.75,574.75,572.75,574.25,91
20180701|2018-05-29 03:00,29,573.75,573.75,572.75,572.75,11
20180701|2018-05-29 03:30,29,572.5,573,571.75,573,132
20180701|2018-05-29 04:00,29,573,573,572.25,572.5,31
20180701|2018-05-29 04:30,29,572.5,574.5,572.5,573.25,102
20180701|2018-05-29 05:00,29,574,574.5,573.5,574.5,18
20180701|2018-05-29 05:30,29,574.5,574.75,574.25,574.25,85
20180701|2018-05-29 06:00,29,573.75,573.75,572.5,572.75,78
20180701|2018-05-29 06:30,29,573,573.25,570.25,571.5,230
20180701|2018-05-29 07:00,29,571.75,572.75,571.5,571.5,164
20180701|2018-05-29 07:30,29,571.25,571.25,569.25,570.25,161
20180701|2018-05-29 08:30,29,570,572,563.25,564,3618
20180701|2018-05-29 09:00,29,564,568.25,563,566.75,2424
20180701|2018-05-29 09:30,29,566.5,570.25,565.5,570,1244
20180701|2018-05-29 10:00,29,570,572.5,569,570.25,1671
20180701|2018-05-29 10:30,29,570.25,570.75,567.25,569.75,1126
20180701|2018-05-29 11:00,29,569.75,571,567.5,567.75,1194
20180701|2018-05-29 11:30,29,568,568.75,557.5,558.5,2445
20180701|2018-05-29 12:00,29,558,559.5,555.25,555.5,1631
20180701|2018-05-29 12:30,29,555.5,559.25,553.75,557.25,1727
20180701|2018-05-29 13:00,29,557,559.25,554.5,558.5,1699
20180701|2018-05-29 19:00,30,556,556,547.25,548.25,1160
20180701|2018-05-29 19:30,30,548,548.75,547,547.5,116
20180701|2018-05-29 20:00,30,547,548,547,548,17
20180701|2018-05-29 20:30,30,548.5,548.75,548,548.75,54
20180701|2018-05-29 21:00,30,548.5,549,548,548.25,66
20180701|2018-05-29 21:30,30,548.5,548.5,548.5,548.5,1
20180701|2018-05-29 22:00,30,548.25,548.5,548,548.5,26
20180701|2018-05-29 22:30,30,548.75,548.75,548.5,548.5,3
20180701|2018-05-29 23:00,30,548,548,548,548,1
20180701|2018-05-29 23:30,30,548.25,549.5,548.25,549,23
20180701|2018-05-30 00:00,30,549.25,549.25,549.25,549.25,1
20180701|2018-05-30 00:30,30,549.25,549.75,549.25,549.5,21
20180701|2018-05-30 01:00,30,549.5,549.75,548.75,549.75,55
20180701|2018-05-30 01:30,30,549.25,549.25,549.25,549.25,3
20180701|2018-05-30 02:00,30,549.5,549.5,548.75,548.75,47
20180701|2018-05-30 02:30,30,548.5,548.5,547.5,547.5,38
20180701|2018-05-30 03:00,30,548,549.25,548,548.75,135
20180701|2018-05-30 03:30,30,548.75,548.75,547.75,547.75,24
20180701|2018-05-30 04:00,30,548.25,548.25,547.5,548,58
20180701|2018-05-30 04:30,30,547.25,547.75,546.25,546.25,129
20180701|2018-05-30 05:00,30,546.25,547,545.5,546.75,97
20180701|2018-05-30 05:30,30,547,548,547,547.75,39
20180701|2018-05-30 06:00,30,547.5,548,546.75,547.5,57
20180701|2018-05-30 06:30,30,548,548.5,547.25,547.25,26
20180701|2018-05-30 07:00,30,548,548.25,545.75,546.75,173
20180701|2018-05-30 07:30,30,547,548,546.75,547.75,64
20180701|2018-05-30 08:30,30,546,548.5,540,541.5,3247
20180701|2018-05-30 09:00,30,541.5,541.5,536.25,539.5,3185
20180701|2018-05-30 09:30,30,539.5,540,536.25,538.5,1588
20180701|2018-05-30 10:00,30,538.5,543,537.25,540.25,1296
20180701|2018-05-30 10:30,30,540.25,541.25,537.5,539.5,1154
20180701|2018-05-30 11:00,30,539.5,540.75,537.25,537.5,909
20180701|2018-05-30 11:30,30,537.5,544,537.25,544,1599
20180701|2018-05-30 12:00,30,543.75,544,540,542.25,628
20180701|2018-05-30 12:30,30,542,543.25,541,541.75,933
20180701|2018-05-30 13:00,30,541.75,543,537.25,541,1378
20180701|2018-05-30 19:00,31,540,540.25,536.75,537.25,325
20180701|2018-05-30 19:30,31,538.25,539.75,538.25,539.25,31
20180701|2018-05-30 20:00,31,539.25,539.25,538.5,538.75,13
20180701|2018-05-30 20:30,31,539.25,540.5,538.5,538.5,37
20180701|2018-05-30 21:00,31,537.5,538.75,537.5,538.5,11
20180701|2018-05-30 21:30,31,538,538.25,537.75,538.25,6
20180701|2018-05-30 22:00,31,538.25,538.5,538,538.5,14
20180701|2018-05-30 22:30,31,538.5,538.5,538.25,538.25,14
20180701|2018-05-30 23:30,31,538.25,538.25,538,538,2
20180701|2018-05-31 00:00,31,538.25,538.75,538.25,538.75,48
20180701|2018-05-31 00:30,31,539,539.25,536.5,536.5,180
20180701|2018-05-31 01:00,31,536.5,536.75,535.75,536.5,189
20180701|2018-05-31 01:30,31,536,536,534.5,535,72
20180701|2018-05-31 02:00,31,535,535,533.5,534.75,82
20180701|2018-05-31 02:30,31,534.5,537,534,537,72
20180701|2018-05-31 03:00,31,536,537,535.75,537,40
20180701|2018-05-31 03:30,31,537.5,540.25,537.5,539.5,323
20180701|2018-05-31 04:00,31,539.75,541.5,539.75,540.5,262
20180701|2018-05-31 04:30,31,541,545,540.25,545,181
20180701|2018-05-31 05:00,31,545,545.25,541.75,542,227
20180701|2018-05-31 05:30,31,542.5,545.25,542.5,543.75,121
20180701|2018-05-31 06:00,31,542.5,542.5,539,539.25,148
20180701|2018-05-31 06:30,31,539.5,539.5,538,538.5,36
20180701|2018-05-31 07:00,31,538.75,542,538,541.25,138
20180701|2018-05-31 07:30,31,541.25,544,541.25,543,140
20180701|2018-05-31 08:30,31,541.75,547.5,541.75,544.5,2094
20180701|2018-05-31 09:00,31,544.5,547.25,544,546,983
20180701|2018-05-31 09:30,31,546,549.5,544,545.5,1935
20180701|2018-05-31 10:00,31,545.75,548.25,544.75,544.75,1108
20180701|2018-05-31 10:30,31,544.5,546.5,543,543,835
20180701|2018-05-31 11:00,31,543.25,545,542,544.25,942
20180701|2018-05-31 11:30,31,544.5,545,541,542,1159
20180701|2018-05-31 12:00,31,542,544.75,541.5,544.75,716
20180701|2018-05-31 12:30,31,544.75,545,540.25,540.5,1451
20180701|2018-05-31 13:00,31,540.5,544.25,539.5,540.5,2637
20180701|2018-05-31 19:00,1,540.25,541.5,540,541.25,162
20180701|2018-05-31 19:30,1,541.5,542,541,542,26
20180701|2018-05-31 20:00,1,541.5,542,541.25,542,12
20180701|2018-05-31 20:30,1,542.25,542.25,542.25,542.25,8
20180701|2018-05-31 21:00,1,542,542.25,542,542.25,19
20180701|2018-05-31 21:30,1,542.5,542.5,542,542.5,27
20180701|2018-05-31 22:00,1,542.25,543.25,542.25,542.75,44
20180701|2018-05-31 22:30,1,542.75,543.5,542.75,543.5,24
20180701|2018-05-31 23:00,1,543.5,543.75,543.5,543.5,3
20180701|2018-05-31 23:30,1,543.5,543.5,542,542,24
20180701|2018-06-01 00:00,1,541.75,542.25,541.75,542.25,22
20180701|2018-06-01 00:30,1,541.75,541.75,540.75,541,16
20180701|2018-06-01 01:00,1,541.5,541.5,540.75,541,25
20180701|2018-06-01 01:30,1,540.75,541.75,540.75,541,16
20180701|2018-06-01 02:00,1,540.75,540.75,536,536.75,325
20180701|2018-06-01 02:30,1,537.25,537.75,534.25,535,207
20180701|2018-06-01 03:00,1,534.75,536.25,534.5,536.25,103
20180701|2018-06-01 03:30,1,535.75,538.75,535.5,538,148
20180701|2018-06-01 04:00,1,537.75,539,537.25,539,28
20180701|2018-06-01 04:30,1,538.75,539.25,537.75,538.25,10
20180701|2018-06-01 05:00,1,538.5,539,538,538.25,37
20180701|2018-06-01 05:30,1,537.75,538,536.5,537.25,49
20180701|2018-06-01 06:00,1,537.5,537.75,536.5,536.5,198
20180701|2018-06-01 06:30,1,536.75,537,535,535.5,187
20180701|2018-06-01 07:00,1,535,536,534.25,535.75,244
20180701|2018-06-01 07:30,1,535.75,537,535.5,537,156
20180701|2018-06-01 08:30,1,537,543.75,535.5,543.5,2355
20180701|2018-06-01 09:00,1,543.5,544,535.25,535.25,2608
20180701|2018-06-01 09:30,1,535.25,535.75,532,534.75,3014
20180701|2018-06-01 10:00,1,535,537,533,534,1956
20180701|2018-06-01 10:30,1,534,535.25,532.5,534,1350
20180701|2018-06-01 11:00,1,534,535,532.25,533.75,1611
20180701|2018-06-01 11:30,1,533.75,535,533.5,535,846
20180701|2018-06-01 12:00,1,535,542.25,534.75,542.25,2741
20180701|2018-06-01 12:30,1,542,542.75,539.25,542.75,2345
20180701|2018-06-01 13:00,1,542.75,543.25,539.5,539.75,2493
20180701|2018-06-03 19:00,4,538,538.5,533,533.75,365
20180701|2018-06-03 19:30,4,533.75,534.25,533.75,534.25,43
20180701|2018-06-03 20:00,4,534.25,534.25,533.5,533.5,83
20180701|2018-06-03 20:30,4,533.5,533.75,532.5,532.5,92
20180701|2018-06-03 21:00,4,533.25,533.5,533.25,533.5,4
20180701|2018-06-03 21:30,4,534,534.5,533.25,534.5,77
20180701|2018-06-03 22:00,4,534.25,534.75,534.25,534.75,4
20180701|2018-06-03 22:30,4,534.75,535,534.75,535,3
20180701|2018-06-03 23:00,4,534.75,534.75,534.75,534.75,2
20180701|2018-06-03 23:30,4,534.25,534.25,534,534,2
20180701|2018-06-04 00:00,4,534.5,534.5,534.5,534.5,1
20180701|2018-06-04 00:30,4,534,534,534,534,5
20180701|2018-06-04 01:00,4,533.75,534,533.75,534,30
20180701|2018-06-04 01:30,4,533.75,533.75,532.5,532.5,65
20180701|2018-06-04 02:00,4,532.25,533,532.25,532.5,38
20180701|2018-06-04 02:30,4,532.5,532.5,532.25,532.25,40
20180701|2018-06-04 03:00,4,532.25,532.5,532.25,532.5,7
20180701|2018-06-04 03:30,4,532.75,532.75,531,531.25,210
20180701|2018-06-04 04:00,4,531.25,531.5,531,531,96
20180701|2018-06-04 04:30,4,530.5,530.75,530.5,530.75,40
20180701|2018-06-04 05:00,4,530.25,530.25,529.25,529.75,257
20180701|2018-06-04 05:30,4,529.75,530.5,529.75,530.25,108
20180701|2018-06-04 06:00,4,530.75,531.25,530.5,531,40
20180701|2018-06-04 06:30,4,531.25,531.25,530.5,531.25,12
20180701|2018-06-04 07:00,4,531.5,531.5,530.25,531.25,81
20180701|2018-06-04 07:30,4,531,531.25,530.75,530.75,39
20180701|2018-06-04 08:30,4,530.5,532,521.75,525.5,4246
20180701|2018-06-04 09:00,4,525.75,525.75,523,523.75,893
20180701|2018-06-04 09:30,4,523.75,527.5,522.75,527,1243
20180701|2018-06-04 10:00,4,526.75,527.5,524,524.25,1470
20180701|2018-06-04 10:30,4,524.25,525,523.5,524,1180
20180701|2018-06-04 11:00,4,524.25,524.75,522.75,523,559
20180701|2018-06-04 11:30,4,523,524.5,523,524.25,965
20180701|2018-06-04 12:00,4,524.25,524.5,522.75,522.75,640
20180701|2018-06-04 12:30,4,522.75,523.25,518.5,520,2590
20180701|2018-06-04 13:00,4,520,524,519.25,523,1545
20180701|2018-06-04 19:00,5,524.25,526.25,522.75,525.75,505
20180701|2018-06-04 19:30,5,525.75,527.25,525.25,526,166
20180701|2018-06-04 20:00,5,526,526.5,526,526,5
20180701|2018-06-04 20:30,5,526,526.5,525.75,526.5,286
20180701|2018-06-04 21:00,5,525.75,526.75,524.75,524.75,94
20180701|2018-06-04 21:30,5,524.75,525.25,523.75,524.75,211
20180701|2018-06-04 22:00,5,525.25,525.25,523.75,525.25,162
20180701|2018-06-04 22:30,5,525.25,525.25,524.25,525,170
20180701|2018-06-04 23:00,5,525.5,525.75,525.5,525.75,3
20180701|2018-06-04 23:30,5,525.75,528.5,525.75,528.5,248
20180701|2018-06-05 00:00,5,528,528.25,526.5,527,125
20180701|2018-06-05 00:30,5,527,527.75,526.75,527.75,15
20180701|2018-06-05 01:00,5,527.5,527.5,527.5,527.5,6
20180701|2018-06-05 01:30,5,527.75,528,527,527,76
20180701|2018-06-05 02:00,5,527.25,528,527,527.5,103
20180701|2018-06-05 02:30,5,527.5,528.25,527.25,527.25,40
20180701|2018-06-05 03:00,5,527.75,528.75,527.75,528.25,70
20180701|2018-06-05 03:30,5,527.75,528.5,527.75,528.25,26
20180701|2018-06-05 04:00,5,528.5,528.5,528,528.25,37
20180701|2018-06-05 04:30,5,528.25,528.75,528.25,528.5,13
20180701|2018-06-05 05:00,5,528.25,528.25,527.5,528,122
20180701|2018-06-05 05:30,5,527.75,527.75,527.25,527.5,71
20180701|2018-06-05 06:00,5,527.5,528.75,527.25,528.75,188
20180701|2018-06-05 06:30,5,528.5,529.5,528.25,529,402
20180701|2018-06-05 07:00,5,529,530.75,529,530.25,247
20180701|2018-06-05 07:30,5,530.25,531.25,529.75,531.25,206
20180701|2018-06-05 08:30,5,531.5,534.75,531,532.5,3862
20180701|2018-06-05 09:00,5,532.5,533.75,531.25,532.25,1050
20180701|2018-06-05 09:30,5,532.25,532.75,528.75,529.5,2341
20180701|2018-06-05 10:00,5,529.75,533,529,532.25,973
20180701|2018-06-05 10:30,5,532.25,533.25,529,529.75,1002
20180701|2018-06-05 11:00,5,529.75,530.75,528.25,530,1121
20180701|2018-06-05 11:30,5,530,530.5,528.5,529.5,785
20180701|2018-06-05 12:00,5,529.75,530.5,529,530,537
20180701|2018-06-05 12:30,5,529.75,531,529.5,530,756
20180701|2018-06-05 13:00,5,530.25,531.75,528,528.5,2045
20180701|2018-06-05 19:00,6,529.25,531.25,527,530.75,379
20180701|2018-06-05 19:30,6,530.75,533.25,530.75,532.75,243
20180701|2018-06-05 20:00,6,533,534.25,532.75,534.25,84
20180701|2018-06-05 20:30,6,534,535.75,533.5,535.25,289
20180701|2018-06-05 21:00,6,534.75,534.75,534,534,15
20180701|2018-06-05 21:30,6,534.5,535.25,533.75,534.5,407
20180701|2018-06-05 22:00,6,534.5,535,534,534,18
20180701|2018-06-05 22:30,6,534.5,534.5,534,534,47
20180701|2018-06-05 23:00,6,534,534.75,533.75,534.75,15
20180701|2018-06-05 23:30,6,534.75,534.75,534.5,534.5,5
20180701|2018-06-06 00:00,6,534.5,535,534.5,535,10
20180701|2018-06-06 00:30,6,534.25,534.25,534,534,31
20180701|2018-06-06 01:00,6,534.25,534.25,534,534.25,26
20180701|2018-06-06 01:30,6,533.5,533.5,533,533,79
20180701|2018-06-06 02:00,6,533.25,533.75,533.25,533.75,30
20180701|2018-06-06 02:30,6,533.75,533.75,533.75,533.75,1
20180701|2018-06-06 03:00,6,533.5,533.5,532.75,533.25,23
20180701|2018-06-06 03:30,6,533.25,534,533.25,534,21
20180701|2018-06-06 04:00,6,534.25,534.75,534.25,534.75,6
20180701|2018-06-06 04:30,6,535.75,536,535.5,536,40
20180701|2018-06-06 05:00,6,535.75,535.75,535.5,535.75,41
20180701|2018-06-06 05:30,6,536,537,536,536.5,136
20180701|2018-06-06 06:00,6,536.75,536.75,534.75,534.75,126
20180701|2018-06-06 06:30,6,534.75,535.25,534.5,534.5,41
20180701|2018-06-06 07:00,6,534.25,535.5,534,535,57
20180701|2018-06-06 07:30,6,535.25,536.25,535.25,536.25,142
20180701|2018-06-06 08:30,6,536,548,535.75,545,4565
20180701|2018-06-06 09:00,6,544.5,549,544.5,547.75,2428
20180701|2018-06-06 09:30,6,547.75,548.5,543,545.25,1651
20180701|2018-06-06 10:00,6,545.5,546.25,541.5,542,1444
20180701|2018-06-06 10:30,6,542.25,543.75,541.25,541.5,1220
20180701|2018-06-06 11:00,6,541.5,542.5,540,540.5,986
20180701|2018-06-06 11:30,6,540.5,541.25,537.75,538.75,882
20180701|2018-06-06 12:00,6,539,543.25,538,541.25,1170
20180701|2018-06-06 12:30,6,541.25,541.5,536,537,1141
20180701|2018-06-06 13:00,6,537,541.5,537,541.5,1754
20180701|2018-06-06 19:00,7,541.5,548,540.25,546.75,476
20180701|2018-06-06 19:30,7,547.25,547.75,545.75,546.75,309
20180701|2018-06-06 20:00,7,547.25,547.25,545.5,545.75,15
20180701|2018-06-06 20:30,7,546,547.75,545.75,547.25,151
20180701|2018-06-06 21:00,7,547,547,546,547,235
20180701|2018-06-06 21:30,7,545.75,546.75,545.75,546.5,23
20180701|2018-06-06 22:00,7,546.25,546.5,545.75,546.25,114
20180701|2018-06-06 22:30,7,546.25,547.5,546.25,547.5,17
20180701|2018-06-06 23:00,7,546.75,547.25,546.75,547.25,7
20180701|2018-06-06 23:30,7,547.5,547.5,546.5,547.5,30
20180701|2018-06-07 00:00,7,547.5,547.75,547.5,547.75,8
20180701|2018-06-07 00:30,7,547.75,547.75,547.5,547.75,7
20180701|2018-06-07 01:00,7,547.5,548.75,547.5,548.5,100
20180701|2018-06-07 01:30,7,548.25,548.75,548.25,548.25,14
20180701|2018-06-07 02:00,7,547.5,548.75,547.5,548.5,268
20180701|2018-06-07 02:30,7,548.75,550.75,548.5,549.25,497
20180701|2018-06-07 03:00,7,550,550,549.25,549.25,14
20180701|2018-06-07 03:30,7,549.25,550.25,549.25,550.25,6
20180701|2018-06-07 04:00,7,550.5,550.5,549.75,550,14
20180701|2018-06-07 04:30,7,550.5,550.75,549.25,550,103
20180701|2018-06-07 05:00,7,550.25,550.5,550,550.25,109
20180701|2018-06-07 05:30,7,550.25,550.5,549.25,549.75,64
20180701|2018-06-07 06:00,7,549.25,550.75,549.25,550.25,65
20180701|2018-06-07 06:30,7,550.25,551.5,550.25,551.5,271
20180701|2018-06-07 07:00,7,551.75,553.75,551.5,553.5,413
20180701|2018-06-07 07:30,7,553.5,553.5,550.75,551.25,176
20180701|2018-06-07 08:30,7,551,555.5,549.25,554.75,2947
20180701|2018-06-07 09:00,7,555,555.5,548.25,551.25,1488
20180701|2018-06-07 09:30,7,551.25,553.25,549.5,549.75,1306
20180701|2018-06-07 10:00,7,549.5,549.5,545.5,547,1184
20180701|2018-06-07 10:30,7,547,547.25,541.25,544,1593
20180701|2018-06-07 11:00,7,544.25,544.25,541.5,543,1135
20180701|2018-06-07 11:30,7,543.25,544.75,541,542.5,1137
20180701|2018-06-07 12:00,7,542.25,544.75,541.5,543.25,953
20180701|2018-06-07 12:30,7,543.25,544.5,542,544,611
20180701|2018-06-07 13:00,7,544,545.75,543.75,545.25,1527
20180701|2018-06-07 19:00,8,547,550.75,545.75,550.25,287
20180701|2018-06-07 19:30,8,549.75,549.75,547,549.25,211
20180701|2018-06-07 20:00,8,549,550,547.75,550,123
20180701|2018-06-07 20:30,8,549.5,551.75,549.5,550.5,137
20180701|2018-06-07 21:00,8,551,551,550.5,550.5,4
20180701|2018-06-07 21:30,8,550,550,549,549,22
20180701|2018-06-07 22:00,8,548.5,548.5,548.25,548.5,16
20180701|2018-06-07 22:30,8,548,548,545,545,147
20180701|2018-06-07 23:00,8,545.25,545.25,545.25,545.25,1
20180701|2018-06-07 23:30,8,545.75,545.75,542.75,544.5,76
20180701|2018-06-08 00:00,8,544.25,544.25,543,543,19
20180701|2018-06-08 00:30,8,542.5,542.5,539.75,540.75,90
20180701|2018-06-08 01:00,8,540.5,540.5,540.5,540.5,2
20180701|2018-06-08 01:30,8,540,542.75,540,542.75,23
20180701|2018-06-08 02:00,8,542.25,543.5,542.25,543,49
20180701|2018-06-08 02:30,8,542.25,542.25,540.5,541.25,17
20180701|2018-06-08 03:00,8,541.25,541.25,537.75,537.75,245
20180701|2018-06-08 03:30,8,538.25,538.25,536.25,536.5,59
20180701|2018-06-08 04:00,8,538,539,537.25,537.25,34
20180701|2018-06-08 04:30,8,540,540,539,539,11
20180701|2018-06-08 05:00,8,539.25,539.5,537.75,539.5,37
20180701|2018-06-08 05:30,8,539.5,539.5,538.5,538.5,56
20180701|2018-06-08 06:00,8,538.5,539.25,537.75,537.75,21
20180701|2018-06-08 06:30,8,539.5,542.5,539.25,542.5,251
20180701|2018-06-08 07:00,8,542.75,543.5,541.5,542,138
20180701|2018-06-08 07:30,8,542.75,545.25,542.5,544.75,80
20180701|2018-06-08 08:30,8,543.5,552.25,543.5,546.25,3416
20180701|2018-06-08 09:00,8,546.25,548.25,544,545.75,1221
20180701|2018-06-08 09:30,8,545.75,545.75,538.75,539,1702
20180701|2018-06-08 10:00,8,539.25,539.75,536.5,537,1151
20180701|2018-06-08 10:30,8,536.75,538.25,533,535.75,1552
20180701|2018-06-08 11:00,8,535.75,537.25,533.75,535.25,866
20180701|2018-06-08 11:30,8,534.75,540,534.75,539.5,1501
20180701|2018-06-08 12:00,8,539.5,540.75,537.75,540.5,1156
20180701|2018-06-08 12:30,8,540.5,542,538,538.25,507
20180701|2018-06-08 13:00,8,538.25,541.75,537.25,540,1188
20180701|2018-06-10 19:00,11,538.25,546.25,537.5,544.5,317
20180701|2018-06-10 19:30,11,544.75,546.5,544.75,545.25,128
20180701|2018-06-10 20:00,11,545.5,546,545.25,545.25,49
20180701|2018-06-10 20:30,11,545.5,546.25,545.5,546.25,8
20180701|2018-06-10 21:00,11,546.25,546.25,543.5,543.5,79
20180701|2018-06-10 21:30,11,543.5,544,543.5,543.5,12
20180701|2018-06-10 22:00,11,543.25,544.25,542.75,544,23
20180701|2018-06-10 22:30,11,543.75,543.75,543.25,543.25,32
20180701|2018-06-10 23:00,11,543.25,543.25,543,543,7
20180701|2018-06-10 23:30,11,543,544.25,543,544.25,9
20180701|2018-06-11 00:00,11,543,543,543,543,2
20180701|2018-06-11 00:30,11,542.75,542.75,542.75,542.75,1
20180701|2018-06-11 01:00,11,542.5,542.5,542.25,542.25,8
20180701|2018-06-11 01:30,11,542.25,542.5,542,542.5,9
20180701|2018-06-11 02:00,11,542.5,542.5,542,542,3
20180701|2018-06-11 02:30,11,541.75,541.75,541.25,541.75,28
20180701|2018-06-11 03:00,11,541,541.5,541,541,10
20180701|2018-06-11 03:30,11,541.25,543,541.25,542.5,8
20180701|2018-06-11 04:00,11,542,543,542,542.25,7
20180701|2018-06-11 04:30,11,541.75,541.75,541.75,541.75,38
20180701|2018-06-11 05:00,11,542,542,538.25,538.25,39
20180701|2018-06-11 05:30,11,538.25,538.5,536.75,537.75,57
20180701|2018-06-11 06:00,11,538.25,538.25,537.25,538.25,18
20180701|2018-06-11 06:30,11,538.25,539.25,537.5,539,29
20180701|2018-06-11 07:00,11,539.5,542.5,539.5,540.25,119
20180701|2018-06-11 07:30,11,540,542,538.5,541.25,222
20180701|2018-06-11 08:30,11,540,541.25,531,537.75,2508
20180701|2018-06-11 09:00,11,538,541,534.5,538.75,1243
20180701|2018-06-11 09:30,11,539,542,537.5,538,690
20180701|2018-06-11 10:00,11,538,539.25,536.25,537.5,847
20180701|2018-06-11 10:30,11,537.25,537.75,533.5,533.5,1264
20180701|2018-06-11 11:00,11,533.5,535.75,532,535,1006
20180701|2018-06-11 11:30,11,535.25,536.5,534.25,535,1202
20180701|2018-06-11 12:00,11,535.25,537.5,535.25,536.25,690
20180701|2018-06-11 12:30,11,536.25,537.25,535,536,610
20180701|2018-06-11 13:00,11,536.25,536.25,533,534.75,979
20180701|2018-06-11 19:00,12,535.5,535.5,530.5,530.75,340
20180701|2018-06-11 19:30,12,530.75,531.75,530.75,531.75,60
20180701|2018-06-11 20:00,12,531.5,533.5,531.5,532,26
20180701|2018-06-11 20:30,12,531.75,535,531.5,534,146
20180701|2018-06-11 21:00,12,534,535.25,531.75,532,282
20180701|2018-06-11 21:30,12,532.75,533.5,531.25,532.5,66
20180701|2018-06-11 22:00,12,532.5,533.25,532.5,533.25,20
20180701|2018-06-11 22:30,12,533.25,533.25,532,532,40
20180701|2018-06-11 23:00,12,532.25,532.25,531.75,531.75,6
20180701|2018-06-11 23:30,12,532.75,533.25,532.75,533.25,12
20180701|2018-06-12 00:00,12,532.5,535.5,532.5,535.25,457
20180701|2018-06-12 00:30,12,535.25,535.25,533.75,533.75,31
20180701|2018-06-12 01:00,12,534.25,534.25,534.25,534.25,2
20180701|2018-06-12 01:30,12,534.25,535.25,534.25,535,90
20180701|2018-06-12 02:00,12,535.25,536,535.25,535.75,146
20180701|2018-06-12 02:30,12,535.25,536.75,535.25,535.25,18
20180701|2018-06-12 03:00,12,535,537.25,534.75,536.75,34
20180701|2018-06-12 03:30,12,537.25,537.5,536.75,537,49
20180701|2018-06-12 04:00,12,537,537.75,536.5,537.5,32
20180701|2018-06-12 04:30,12,536.75,536.75,535.5,535.5,20
20180701|2018-06-12 05:00,12,535.75,535.75,535,535.5,56
20180701|2018-06-12 05:30,12,535.25,535.25,534.75,534.75,3
20180701|2018-06-12 06:00,12,534.75,535.5,534.75,535.5,9
20180701|2018-06-12 06:30,12,535.25,536.75,535.25,536,15
20180701|2018-06-12 07:00,12,536.25,536.5,535,536.5,31
20180701|2018-06-12 07:30,12,536.25,538.5,536.25,538.5,237
20180701|2018-06-12 08:30,12,538.75,541.75,536.25,541.25,2059
20180701|2018-06-12 09:00,12,541,541.75,538.25,541.5,919
20180701|2018-06-12 09:30,12,541.5,543.25,541,541.25,768
20180701|2018-06-12 10:00,12,541.5,542,534.25,535.25,1573
20180701|2018-06-12 10:30,12,535.5,541.75,533.75,538,1419
20180701|2018-06-12 11:00,12,538.75,552,536.5,548.5,4547
20180701|2018-06-12 11:30,12,548.25,551.25,546.5,551,1504
20180701|2018-06-12 12:00,12,551.25,551.5,547,549,1209
20180701|2018-06-12 12:30,12,549,554,547.75,553.75,1189
20180701|2018-06-12 13:00,12,553.5,555.5,551.5,553.5,2075
20180701|2018-06-12 19:00,13,552.75,558,550,555.5,488
20180701|2018-06-12 19:30,13,556.5,556.5,552,552,60
20180701|2018-06-12 20:00,13,552,552,547.25,547.75,189
20180701|2018-06-12 20:30,13,548.25,548.25,547.25,548,138
20180701|2018-06-12 21:00,13,548.5,551.25,548.5,551.25,10
20180701|2018-06-12 21:30,13,550.25,550.25,547.75,548.75,77
20180701|2018-06-12 22:00,13,548.75,549.75,548.75,549,5
20180701|2018-06-12 22:30,13,549.25,549.75,549,549,112
20180701|2018-06-12 23:00,13,549.25,551.75,548.75,551.75,91
20180701|2018-06-12 23:30,13,551.25,551.5,549,549,87
20180701|2018-06-13 00:00,13,548,549.25,548,549.25,22
20180701|2018-06-13 00:30,13,549.5,550,549.5,550,5
20180701|2018-06-13 01:00,13,550.75,550.75,550.75,550.75,10
20180701|2018-06-13 01:30,13,550.75,552,550.75,551.25,19
20180701|2018-06-13 02:00,13,551.5,554,551.25,553.75,93
20180701|2018-06-13 02:30,13,552.75,553.25,552.25,552.25,10
20180701|2018-06-13 03:00,13,552.5,553,549.5,550,51
20180701|2018-06-13 03:30,13,549.5,551.75,546,547.25,156
20180701|2018-06-13 04:00,13,547.25,547.5,547,547.5,6
20180701|2018-06-13 04:30,13,547.75,548.25,547.75,547.75,7
20180701|2018-06-13 05:00,13,546.5,547,546.5,547,54
20180701|2018-06-13 05:30,13,546.75,547.25,546.25,546.5,50
20180701|2018-06-13 06:00,13,546.75,546.75,546,546.25,38
20180701|2018-06-13 06:30,13,546,547,545.25,547,101
20180701|2018-06-13 07:00,13,547.25,549,547,549,134
20180701|2018-06-13 07:30,13,548.75,548.75,548,548,109
20180701|2018-06-13 08:30,13,548,548.75,542.25,544,2269
20180701|2018-06-13 09:00,13,544,547,542.75,545.5,848
20180701|2018-06-13 09:30,13,545.5,546.5,542,542.5,863
20180701|2018-06-13 10:00,13,542.5,542.75,538.75,539.5,1071
20180701|2018-06-13 10:30,13,539.25,540.75,538,540.75,878
20180701|2018-06-13 11:00,13,540.75,542,539.75,540.25,882
20180701|2018-06-13 11:30,13,540.25,541,538,538.5,787
20180701|2018-06-13 12:00,13,538,539.5,537.75,538,979
20180701|2018-06-13 12:30,13,538,541,537.25,538.25,788
20180701|2018-06-13 13:00,13,538.25,540.25,536.5,539.5,1251
20180701|2018-06-13 19:00,14,539,539,535.25,535.75,178
20180701|2018-06-13 19:30,14,536.75,537.25,534.25,534.75,56
20180701|2018-06-13 20:00,14,534.75,534.75,529.5,532.25,382
20180701|2018-06-13 20:30,14,532.25,533.5,532,533.5,34
20180701|2018-06-13 21:00,14,534,534,534,534,8
20180701|2018-06-13 21:30,14,533.75,535,533.75,534.75,13
20180701|2018-06-13 22:00,14,534,534.5,534,534.25,12
20180701|2018-06-13 22:30,14,534.25,534.25,534.25,534.25,2
20180701|2018-06-13 23:00,14,534.5,535,534.5,535,8
20180701|2018-06-13 23:30,14,535,535,535,535,2
20180701|2018-06-14 00:00,14,535.25,535.25,535.25,535.25,2
20180701|2018-06-14 00:30,14,535.25,535.75,534.5,535.75,21
20180701|2018-06-14 01:30,14,535,535,534.75,534.75,12
20180701|2018-06-14 02:00,14,535.5,535.5,534,534,38
20180701|2018-06-14 02:30,14,534,535,533,534,59
20180701|2018-06-14 03:00,14,533.75,534,531.25,531.25,34
20180701|2018-06-14 03:30,14,531,531.5,530.5,530.75,42
20180701|2018-06-14 04:00,14,530,530.75,529.75,530.75,95
20180701|2018-06-14 04:30,14,530,530.5,530,530.5,13
20180701|2018-06-14 05:00,14,530.75,534,530.75,533.5,30
20180701|2018-06-14 05:30,14,533.75,533.75,531,531.75,49
20180701|2018-06-14 06:00,14,532,532.75,532,532.75,3
20180701|2018-06-14 06:30,14,532,532.25,530.5,530.75,59
20180701|2018-06-14 07:00,14,530.5,530.5,529.75,530,140
20180701|2018-06-14 07:30,14,529.75,529.75,527.25,528.5,302
20180701|2018-06-14 08:30,14,527.25,528.75,520,523.25,3593
20180701|2018-06-14 09:00,14,523.5,525,521,522,1167
20180701|2018-06-14 09:30,14,521.75,523.75,520.5,522.75,1240
20180701|2018-06-14 10:00,14,522.5,528,522,526.25,1398
20180701|2018-06-14 10:30,14,525.75,532.25,523.75,531.25,1142
20180701|2018-06-14 11:00,14,531.25,533,527.75,528.5,1943
20180701|2018-06-14 11:30,14,528.75,529.75,526.5,529.5,671
20180701|2018-06-14 12:00,14,529.5,529.75,525.25,526.25,745
20180701|2018-06-14 12:30,14,526.25,529.5,524.75,525.25,691
20180701|2018-06-14 13:00,14,525.25,526,521,522.75,1528
20180701|2018-06-14 19:00,15,522.25,522.5,520.5,520.75,354
20180701|2018-06-14 19:30,15,521.75,523.25,521.75,523,34
20180701|2018-06-14 20:00,15,522.75,523,522.25,523,11
20180701|2018-06-14 20:30,15,522.75,522.75,522.75,522.75,2
20180701|2018-06-14 21:00,15,522.75,522.75,522.5,522.5,7
20180701|2018-06-14 22:00,15,522.5,522.5,522.5,522.5,2
20180701|2018-06-14 22:30,15,522.5,522.5,520.5,520.5,10
20180701|2018-06-14 23:00,15,520.5,520.5,519.25,519.25,89
20180701|2018-06-14 23:30,15,519.75,523.25,519.75,522.75,33
20180701|2018-06-15 00:00,15,523.5,523.5,523.25,523.25,3
20180701|2018-06-15 00:30,15,523.25,523.25,523.25,523.25,1
20180701|2018-06-15 01:00,15,524.25,524.75,520.75,521.25,82
20180701|2018-06-15 01:30,15,521,521.25,520.25,520.5,28
20180701|2018-06-15 02:00,15,519.75,520.25,517,517,203
20180701|2018-06-15 02:30,15,517,517.25,515.25,516.75,105
20180701|2018-06-15 03:00,15,516,516,513.5,514.5,83
20180701|2018-06-15 03:30,15,514.5,516.5,514.25,516.5,30
20180701|2018-06-15 04:00,15,517.5,517.5,517.5,517.5,5
20180701|2018-06-15 04:30,15,515.75,515.75,513.75,514.75,34
20180701|2018-06-15 05:00,15,515.5,515.5,515.25,515.5,19
20180701|2018-06-15 05:30,15,515.5,516,515.5,515.75,29
20180701|2018-06-15 06:00,15,515.75,515.75,515,515,26
20180701|2018-06-15 06:30,15,515,515.75,513.5,513.5,132
20180701|2018-06-15 07:00,15,512.75,513.25,510.5,511,233
20180701|2018-06-15 07:30,15,510.75,511.75,509.75,511.75,204
20180701|2018-06-15 08:30,15,510,528.25,506.5,521,4580
20180701|2018-06-15 09:00,15,520.5,527,519.5,522,1298
20180701|2018-06-15 09:30,15,521.25,524,519.25,524,670
20180701|2018-06-15 10:00,15,524,526,522,524,561
20180701|2018-06-15 10:30,15,523.5,524,520.75,523.5,495
20180701|2018-06-15 11:00,15,523.5,524,520.75,520.75,448
20180701|2018-06-15 11:30,15,521.25,521.5,518,519.5,354
20180701|2018-06-15 12:00,15,519.5,521,517.75,519.25,447
20180701|2018-06-15 12:30,15,519.25,521.5,517,517.5,642
20180701|2018-06-15 13:00,15,517.5,522.25,515.5,520.75,1722
20180701|2018-06-17 19:00,18,515,518.75,512.25,513.25,467
20180701|2018-06-17 19:30,18,512.75,513.75,511.75,512.25,97
20180701|2018-06-17 20:00,18,512.5,513,512.5,512.75,14
20180701|2018-06-17 20:30,18,512.75,514,512.75,514,14
20180701|2018-06-17 21:00,18,514.5,515.25,513.75,514.25,11
20180701|2018-06-17 21:30,18,513.75,513.75,513,513,15
20180701|2018-06-17 22:00,18,513.25,513.25,513,513,7
20180701|2018-06-17 22:30,18,513.25,513.25,512.75,512.75,8
20180701|2018-06-17 23:00,18,513,513.75,513,513.5,16
20180701|2018-06-17 23:30,18,515.25,515.25,513.5,514.5,33
20180701|2018-06-18 01:00,18,514.5,514.5,513.75,513.75,48
20180701|2018-06-18 01:30,18,514.25,514.25,514,514.25,7
20180701|2018-06-18 02:00,18,514.5,514.5,512.75,512.75,24
20180701|2018-06-18 02:30,18,512.5,512.75,512.5,512.75,32
20180701|2018-06-18 03:00,18,513,513.25,513,513.25,17
20180701|2018-06-18 03:30,18,514.25,514.25,512.75,513,51
20180701|2018-06-18 04:00,18,513,513,512,512.75,29
20180701|2018-06-18 04:30,18,512.75,512.75,511.75,512,17
20180701|2018-06-18 05:00,18,511.75,512.5,511.25,512,38
20180701|2018-06-18 05:30,18,513,513.25,511.75,512.75,9
20180701|2018-06-18 06:00,18,512.5,512.5,512.25,512.5,5
20180701|2018-06-18 06:30,18,512.75,513.25,512.25,512.25,11
20180701|2018-06-18 07:00,18,512.25,512.5,511.5,512.25,24
20180701|2018-06-18 07:30,18,512,512.5,511.75,512,27
20180701|2018-06-18 08:30,18,511.75,513.25,508,510,1965
20180701|2018-06-18 09:00,18,510,510,504.5,505,1846
20180701|2018-06-18 09:30,18,505,510.75,505,510.5,1622
20180701|2018-06-18 10:00,18,510.5,511,507,507.75,1462
20180701|2018-06-18 10:30,18,508,508.5,506,507,1074
20180701|2018-06-18 11:00,18,506.75,507.5,504.5,505,519
20180701|2018-06-18 11:30,18,505,505,503,503.75,792
20180701|2018-06-18 12:00,18,504,504.25,502.5,502.75,598
20180701|2018-06-18 12:30,18,502.5,502.75,500,500.25,1037
20180701|2018-06-18 13:00,18,500,500.75,499,500.5,2178
20180701|2018-06-18 19:00,19,499.25,500.5,497.25,497.25,445
20180701|2018-06-18 19:30,19,497.5,498.5,496.5,497.25,129
20180701|2018-06-18 20:00,19,497.75,498,495,496.5,105
20180701|2018-06-18 20:30,19,496.25,497.25,496.25,496.25,15
20180701|2018-06-18 21:00,19,496.25,496.25,494.75,495,47
20180701|2018-06-18 21:30,19,495.25,495.5,494.75,495,45
20180701|2018-06-18 22:00,19,495,495.25,494.75,494.75,15
20180701|2018-06-18 22:30,19,495,495,494.75,494.75,4
20180701|2018-06-18 23:00,19,495,495.25,493.75,494.25,117
20180701|2018-06-18 23:30,19,494.5,495,494.5,494.75,39
20180701|2018-06-19 00:00,19,494.75,494.75,494.75,494.75,3
20180701|2018-06-19 00:30,19,494.25,494.25,494.25,494.25,3
20180701|2018-06-19 01:00,19,494,494.25,494,494,18
20180701|2018-06-19 01:30,19,494.25,494.75,493.25,494,51
20180701|2018-06-19 02:00,19,494,494,491.75,491.75,200
20180701|2018-06-19 02:30,19,491.75,492,490,490.5,133
20180701|2018-06-19 03:00,19,490.75,491.25,489.25,489.5,57
20180701|2018-06-19 03:30,19,489.75,490.75,489.5,490.75,39
20180701|2018-06-19 04:00,19,490.25,491,488.75,488.75,102
20180701|2018-06-19 04:30,19,489.5,489.75,489.5,489.5,8
20180701|2018-06-19 05:00,19,489.5,489.75,489.5,489.5,12
20180701|2018-06-19 05:30,19,489.5,490,489.25,489.25,84
20180701|2018-06-19 06:00,19,489.25,489.5,489,489,137
20180701|2018-06-19 06:30,19,489.25,489.25,489,489.25,22
20180701|2018-06-19 07:00,19,489,489.5,488.75,489,223
20180701|2018-06-19 07:30,19,489,489.25,487.5,487.5,109
20180701|2018-06-19 08:30,19,488.25,488.25,474.75,475,4552
20180701|2018-06-19 09:00,19,475,479.5,471.75,478.5,4369
20180701|2018-06-19 09:30,19,478.25,480.75,474.25,478.25,1780
20180701|2018-06-19 10:00,19,478.25,484,476.5,482.5,1951
20180701|2018-06-19 10:30,19,482.75,484.5,479.5,484.25,890
20180701|2018-06-19 11:00,19,484,489.25,483.5,485.5,1373
20180701|2018-06-19 11:30,19,485.25,485.25,479.25,481,802
20180701|2018-06-19 12:00,19,481,486.5,480.75,484.75,825
20180701|2018-06-19 12:30,19,484.75,484.75,481,482.75,662
20180701|2018-06-19 13:00,19,482.75,485.5,479.75,483.25,2341
20180701|2018-06-19 19:00,20,483,483.75,480.5,481.75,304
20180701|2018-06-19 19:30,20,481.5,482,481,482,28
20180701|2018-06-19 20:00,20,481.5,482.5,481.5,482.5,219
20180701|2018-06-19 20:30,20,482,482.5,481.5,481.75,41
20180701|2018-06-19 21:00,20,482.75,482.75,482.5,482.5,2
20180701|2018-06-19 21:30,20,482.25,483,482,482,17
20180701|2018-06-19 22:00,20,483,485.25,482.75,485.25,21
20180701|2018-06-19 22:30,20,485.25,486.75,485.25,486.75,27
20180701|2018-06-19 23:00,20,486.75,487,486.25,486.5,7
20180701|2018-06-19 23:30,20,486.5,488.25,486.5,487.75,31
20180701|2018-06-20 00:00,20,487.25,490,487.25,490,40
20180701|2018-06-20 00:30,20,490.25,490.25,490,490,32
20180701|2018-06-20 01:00,20,490,490.25,488.75,489,90
20180701|2018-06-20 01:30,20,489.5,490.75,489.5,490,11
20180701|2018-06-20 02:00,20,489.25,491.75,488.25,491.25,90
20180701|2018-06-20 02:30,20,490.5,490.75,489,490.25,10
20180701|2018-06-20 03:00,20,489.75,490,489.75,490,2
20180701|2018-06-20 03:30,20,489,489.5,488.5,489.5,20
20180701|2018-06-20 04:00,20,490,490,489.5,489.75,39
20180701|2018-06-20 04:30,20,490,490.25,488.75,489.75,59
20180701|2018-06-20 05:00,20,489.75,490.25,489,489,13
20180701|2018-06-20 05:30,20,489.5,490.25,489.5,490,17
20180701|2018-06-20 06:00,20,489.75,489.75,489.5,489.5,5
20180701|2018-06-20 06:30,20,489.5,489.5,489.5,489.5,3
20180701|2018-06-20 07:00,20,490.25,491,489.75,490.25,151
20180701|2018-06-20 07:30,20,490.25,490.5,489.75,490.5,124
20180701|2018-06-20 08:30,20,489.75,489.75,484.75,484.75,396
20180701|2018-06-20 09:00,20,484.75,485,481.25,482.25,910
20180701|2018-06-20 09:30,20,482.25,484,481,483,670
20180701|2018-06-20 10:00,20,483,483.5,478.25,478.75,744
20180701|2018-06-20 10:30,20,479,480.5,478.5,479.5,424
20180701|2018-06-20 11:00,20,478.75,480,478.25,480,385
20180701|2018-06-20 11:30,20,479.5,482.75,478.5,482,636
20180701|2018-06-20 12:00,20,482,489,481.75,486.75,1180
20180701|2018-06-20 12:30,20,487,489.75,486.5,488.5,839
20180701|2018-06-20 13:00,20,488.5,490,486.5,489.5,1065
20180701|2018-06-20 19:00,21,489.5,491,487.5,487.5,281
20180701|2018-06-20 19:30,21,487.5,488,487.5,488,12
20180701|2018-06-20 20:00,21,488.5,488.5,487.5,487.75,33
20180701|2018-06-20 20:30,21,487.75,488.25,487.75,488,12
20180701|2018-06-20 21:00,21,487.5,487.5,486.75,486.75,5
20180701|2018-06-20 21:30,21,487.25,487.25,484.5,484.5,20
20180701|2018-06-20 22:00,21,484.5,485.5,483,483,52
20180701|2018-06-20 22:30,21,483,483.25,482.75,482.75,21
20180701|2018-06-20 23:00,21,483,484.5,483,483.25,20
20180701|2018-06-20 23:30,21,484,485.25,484,485,8
20180701|2018-06-21 00:00,21,482.75,482.75,482.5,482.5,8
20180701|2018-06-21 00:30,21,482,482.25,482,482.25,6
20180701|2018-06-21 01:00,21,482,482.25,482,482.25,3
20180701|2018-06-21 02:00,21,484.75,485.25,484.5,485.25,32
20180701|2018-06-21 02:30,21,485.25,485.25,483.5,483.5,9
20180701|2018-06-21 03:00,21,483.75,483.75,482.5,483.25,12
20180701|2018-06-21 03:30,21,483.25,484.5,482.25,484.5,233
20180701|2018-06-21 04:00,21,484,484.25,483.75,483.75,27
20180701|2018-06-21 04:30,21,484,485.25,484,484.75,90
20180701|2018-06-21 05:00,21,485.25,485.25,483.5,484.5,164
20180701|2018-06-21 05:30,21,484.5,484.75,484,484.25,56
20180701|2018-06-21 06:00,21,485,485.75,484.5,484.5,43
20180701|2018-06-21 06:30,21,486,488,485.75,487.5,24
20180701|2018-06-21 07:00,21,488.25,494.75,488.25,494.5,296
20180701|2018-06-21 07:30,21,494.25,495.25,494,494,127
20180701|2018-06-21 08:30,21,494,496.25,491,493.5,1168
20180701|2018-06-21 09:00,21,494,495,491.75,494.75,600
20180701|2018-06-21 09:30,21,495,495,490.25,493.25,491
20180701|2018-06-21 10:00,21,493.5,494.5,492.75,493.25,239
20180701|2018-06-21 10:30,21,493.5,494,491.5,492.75,761
20180701|2018-06-21 11:00,21,492.75,492.75,490.75,490.75,303
20180701|2018-06-21 11:30,21,491.75,492.75,489.5,489.5,382
20180701|2018-06-21 12:00,21,490,492.5,489.75,492.5,574
20180701|2018-06-21 12:30,21,492.25,494.5,490.75,494.5,419
20180701|2018-06-21 13:00,21,494.75,495,492.5,493,1184
20180701|2018-06-21 19:00,22,492.5,494,492,492,53
20180701|2018-06-21 19:30,22,491.5,492.5,491.5,492,20
20180701|2018-06-21 20:00,22,491.75,492.25,490.75,490.75,23
20180701|2018-06-21 20:30,22,491,491,490.5,490.75,10
20180701|2018-06-21 21:00,22,490.75,490.75,490.5,490.75,11
20180701|2018-06-21 21:30,22,490.25,490.25,490,490.25,92
20180701|2018-06-21 22:30,22,490.75,490.75,490.75,490.75,1
20180701|2018-06-22 00:30,22,491.5,491.75,491.5,491.75,2
20180701|2018-06-22 01:00,22,492,492.5,492,492.5,5
20180701|2018-06-22 01:30,22,492.5,492.5,491.75,491.75,3
20180701|2018-06-22 02:00,22,491.75,493,491.75,492.75,15
20180701|2018-06-22 02:30,22,492.5,492.75,492.25,492.5,42
20180701|2018-06-22 03:00,22,493.25,493.25,493.25,493.25,3
20180701|2018-06-22 03:30,22,493,495,493,494.25,44
20180701|2018-06-22 04:00,22,493.75,494.5,493.5,494.5,9
20180701|2018-06-22 04:30,22,495,495.5,493.5,493.5,37
20180701|2018-06-22 05:00,22,493.25,493.75,491.75,491.75,99
20180701|2018-06-22 05:30,22,491,491.25,490.75,491.25,10
20180701|2018-06-22 06:00,22,490.5,490.5,490.5,490.5,9
20180701|2018-06-22 06:30,22,490.25,490.25,488.5,489.25,85
20180701|2018-06-22 07:00,22,489.75,489.75,488.75,489.25,26
20180701|2018-06-22 07:30,22,489.25,489.5,489,489.25,21
20180701|2018-06-22 08:30,22,489.75,489.75,486,488.25,333
20180701|2018-06-22 09:00,22,488.25,488.5,485.5,485.75,335
20180701|2018-06-22 09:30,22,486,490.25,485.25,489.25,404
20180701|2018-06-22 10:00,22,489.25,491,488.5,491,160
20180701|2018-06-22 10:30,22,490.75,492.5,490,491.75,134
20180701|2018-06-22 11:00,22,492,492.25,488.5,488.75,241
20180701|2018-06-22 11:30,22,489,490.5,487.75,488.5,89
20180701|2018-06-22 12:00,22,489,491,489,490.25,213
20180701|2018-06-22 12:30,22,489.75,490.25,488.75,489,422
20180701|2018-06-22 13:00,22,489.25,490.25,486.5,486.5,962
20180701|2018-06-24 19:00,25,488.75,488.75,479,479.75,214
20180701|2018-06-24 19:30,25,479.75,479.75,479.5,479.5,3
20180701|2018-06-24 20:00,25,479.5,479.5,479.5,479.5,1
20180701|2018-06-24 20:30,25,479.5,479.5,479,479,10
20180701|2018-06-24 21:00,25,478.25,478.75,478.25,478.75,4
20180701|2018-06-24 21:30,25,480.5,480.5,480,480,2
20180701|2018-06-24 22:30,25,480.75,480.75,480.75,480.75,2
20180701|2018-06-24 23:00,25,481.25,481.25,481.25,481.25,1
20180701|2018-06-24 23:30,25,481,481.25,481,481.25,10
20180701|2018-06-25 00:00,25,481,481,481,481,3
20180701|2018-06-25 01:00,25,480.25,480.25,480.25,480.25,1
20180701|2018-06-25 01:30,25,480.25,480.25,480,480.25,10
20180701|2018-06-25 02:30,25,480,480,480,480,9
20180701|2018-06-25 03:00,25,480.5,480.5,480.5,480.5,2
20180701|2018-06-25 03:30,25,478.75,478.75,478.25,478.25,9
20180701|2018-06-25 04:00,25,478.75,478.75,478.75,478.75,1
20180701|2018-06-25 04:30,25,478.75,479.25,478.25,478.25,9
20180701|2018-06-25 05:00,25,478,478.25,477.75,478,8
20180701|2018-06-25 05:30,25,477.75,477.75,477.5,477.5,3
20180701|2018-06-25 06:00,25,477.75,477.75,477.25,477.25,6
20180701|2018-06-25 06:30,25,477.75,477.75,477.25,477.25,3
20180701|2018-06-25 07:00,25,478,478.25,478,478.25,9
20180701|2018-06-25 07:30,25,478,478.5,478,478.5,24
20180701|2018-06-25 08:30,25,478,478,470.5,471,464
20180701|2018-06-25 09:00,25,471,471.5,469,469.75,276
20180701|2018-06-25 09:30,25,469.5,474,469.25,473.5,409
20180701|2018-06-25 10:00,25,473.25,475.5,472.75,475,275
20180701|2018-06-25 10:30,25,474,475.75,473.25,475.75,62
20180701|2018-06-25 11:00,25,475,475.5,473,473,257
20180701|2018-06-25 11:30,25,473.5,473.75,470.75,471,63
20180701|2018-06-25 12:00,25,471,471.75,470,470.25,81
20180701|2018-06-25 12:30,25,470.5,472,469.5,470,193
20180701|2018-06-25 13:00,25,470,471,468.75,471,531
20180701|2018-06-25 19:00,26,470,471.75,469.5,470.25,51
20180701|2018-06-25 19:30,26,470.5,471,470.5,471,3
20180701|2018-06-25 20:00,26,470.25,470.25,469.25,469.25,26
20180701|2018-06-25 21:00,26,469.25,469.75,468.75,469.75,15
20180701|2018-06-25 22:00,26,469.25,469.25,469.25,469.25,5
20180701|2018-06-25 23:00,26,469,469,469,469,3
20180701|2018-06-25 23:30,26,469.75,470.5,469.5,470.5,16
20180701|2018-06-26 00:00,26,471,471,469,469,103
20180701|2018-06-26 00:30,26,470.75,470.75,469,469.25,18
20180701|2018-06-26 02:00,26,469.5,469.5,469.5,469.5,1
20180701|2018-06-26 03:00,26,468.5,469.25,468,469.25,17
20180701|2018-06-26 03:30,26,468.25,468.25,468.25,468.25,2
20180701|2018-06-26 04:00,26,468.25,468.25,467.75,467.75,7
20180701|2018-06-26 04:30,26,467,467.5,465.5,467.5,19
20180701|2018-06-26 05:00,26,466.5,466.5,465.75,465.75,5
20180701|2018-06-26 06:00,26,466.5,466.75,465.75,466.25,29
20180701|2018-06-26 06:30,26,466.5,469.5,466.5,469.5,32
20180701|2018-06-26 07:00,26,470.75,472.5,470.25,472.25,145
20180701|2018-06-26 07:30,26,472.75,473.5,471.5,471.5,69
20180701|2018-06-26 08:30,26,473,473,461.5,464.25,769
20180701|2018-06-26 09:00,26,464.5,464.5,460,461.25,345
20180701|2018-06-26 09:30,26,461.75,464,461.5,464,98
20180701|2018-06-26 10:00,26,463.25,464.25,460.75,461.25,79
20180701|2018-06-26 10:30,26,461.5,461.5,459.75,460,160
20180701|2018-06-26 11:00,26,459.75,460.5,458.5,459.5,493
20180701|2018-06-26 11:30,26,459.75,459.75,457.5,458,270
20180701|2018-06-26 12:00,26,458,458.25,454,454,176
20180701|2018-06-26 12:30,26,455.5,459.5,455.5,459.5,209
20180701|2018-06-26 13:00,26,458.5,460.25,456.5,457.75,302
20180701|2018-06-26 19:00,27,458,458.75,455.25,458.75,52
20180701|2018-06-26 19:30,27,459.25,459.25,459.25,459.25,1
20180701|2018-06-26 20:00,27,459.25,459.25,458.75,458.75,2
20180701|2018-06-26 21:00,27,460.25,460.5,460.25,460.5,2
20180701|2018-06-26 22:00,27,460.75,460.75,460.75,460.75,3
20180701|2018-06-26 22:30,27,461,461.25,460.75,461.25,26
20180701|2018-06-26 23:00,27,461.5,461.75,461.5,461.75,18
20180701|2018-06-26 23:30,27,461,461,461,461,9
20180701|2018-06-27 00:30,27,462,462.25,462,462,4
20180701|2018-06-27 01:00,27,462,462,461,461,7
20180701|2018-06-27 01:30,27,461.25,461.5,461.25,461.5,2
20180701|2018-06-27 02:00,27,459.5,460.5,459.25,460.5,5
20180701|2018-06-27 03:00,27,460.75,460.75,460.25,460.25,57
20180701|2018-06-27 04:00,27,461.5,461.5,461.5,461.5,1
20180701|2018-06-27 04:30,27,461.25,461.5,461.25,461.5,3
20180701|2018-06-27 05:00,27,461.5,462.5,461.5,462.5,5
20180701|2018-06-27 05:30,27,463.25,463.25,463,463,6
20180701|2018-06-27 06:00,27,463.75,463.75,463.75,463.75,1
20180701|2018-06-27 06:30,27,463.5,463.5,463,463.5,3
20180701|2018-06-27 07:00,27,463.25,463.25,463,463,6
20180701|2018-06-27 07:30,27,462.25,462.25,462.25,462.25,1
20180701|2018-06-27 08:30,27,462.25,467.75,461.75,464,277
20180701|2018-06-27 09:00,27,463.5,464.75,462.25,462.25,209
20180701|2018-06-27 09:30,27,462.5,463.5,462,462.5,154
20180701|2018-06-27 10:00,27,462.25,464.5,461.25,464.25,128
20180701|2018-06-27 10:30,27,464,465.75,462.75,463.5,223
20180701|2018-06-27 11:00,27,463.5,463.5,461.25,461.5,105
20180701|2018-06-27 11:30,27,461,462.5,460.75,461.75,107
20180701|2018-06-27 12:00,27,461.75,462,459.75,461.25,77
20180701|2018-06-27 12:30,27,461.25,462.75,460.5,461,98
20180701|2018-06-27 13:00,27,461,461.5,458.75,460.5,213
20180701|2018-06-27 19:00,28,458.25,459.5,458,459.25,25
20180701|2018-06-27 19:30,28,458.5,458.5,458.5,458.5,1
20180701|2018-06-27 20:30,28,458.75,458.75,458.75,458.75,2
20180701|2018-06-28 00:00,28,458,458,458,458,3
20180701|2018-06-28 00:30,28,458,458,458,458,3
20180701|2018-06-28 01:30,28,457.5,457.5,457.5,457.5,2
20180701|2018-06-28 02:00,28,457,457,457,457,1
20180701|2018-06-28 04:30,28,456.5,456.75,456.5,456.75,2
20180701|2018-06-28 05:00,28,458.75,458.75,458.75,458.75,2
20180701|2018-06-28 05:30,28,460,460,460,460,1
20180701|2018-06-28 06:30,28,459.75,460.25,459.75,459.75,5
20180701|2018-06-28 07:00,28,459.75,460,459.5,459.5,5
20180701|2018-06-28 08:30,28,461.25,463,459,459.75,243
20180701|2018-06-28 09:00,28,459.25,459.25,455.75,458.5,125
20180701|2018-06-28 09:30,28,457.25,457.25,454.25,457.25,77
20180701|2018-06-28 10:00,28,457.25,457.25,454.75,455.25,70
20180701|2018-06-28 10:30,28,455.25,457.75,453.75,457,200
20180701|2018-06-28 11:00,28,457.25,458.5,456.5,458,105
20180701|2018-06-28 11:30,28,457.5,457.75,456.25,457,72
20180701|2018-06-28 12:00,28,456.5,457.75,456.5,457.5,54
20180701|2018-06-28 12:30,28,457,457,454.75,455,58
20180701|2018-06-28 13:00,28,455,455.5,452.75,453,231
20180701|2018-06-28 19:00,29,453.5,456,453,453.5,53
20180701|2018-06-28 20:30,29,454.5,454.5,454.5,454.5,4
20180701|2018-06-29 03:30,29,458.5,458.5,458.5,458.5,1
20180701|2018-06-29 05:00,29,458.5,458.5,458.5,458.5,1
20180701|2018-06-29 06:00,29,458.25,458.25,458.25,458.25,1
20180701|2018-06-29 07:00,29,458.5,458.5,458.5,458.5,2
20180701|2018-06-29 07:30,29,458.5,458.5,457.25,457.25,31
20180701|2018-06-29 08:30,29,459.5,464.25,459.5,464.25,79
20180701|2018-06-29 09:00,29,465.25,471.5,464.75,470.5,31
20180701|2018-06-29 09:30,29,470.5,471.75,469.25,469.25,8
20180701|2018-06-29 10:00,29,471.25,472,471.25,471.5,6
20180701|2018-06-29 10:30,29,472.5,476,472.5,473.25,47
20180701|2018-06-29 11:00,29,477.5,477.75,468.25,471.75,103
20180701|2018-06-29 11:30,29,471.5,475.75,471.5,474.5,6
20180701|2018-06-29 12:00,29,472.5,476,472.5,476,23
20180701|2018-06-29 12:30,29,475,475.25,473.75,475,31
20180701|2018-06-29 13:00,29,475,475,469.25,469.25,20
20180701|2018-07-01 19:00,2,473.75,473.75,473.75,473.75,2
20180701|2018-07-01 19:30,2,472.5,472.5,472.5,472.5,9
20180701|2018-07-02 00:30,2,469.25,469.25,469.25,469.25,3
20180701|2018-07-02 03:30,2,475.75,475.75,475.75,475.75,5
20180701|2018-07-02 04:00,2,478.5,478.5,478.5,478.5,5
20180701|2018-07-02 05:00,2,481,481,481,481,14
20180701|2018-07-02 05:30,2,480.5,480.5,480.5,480.5,18
20180701|2018-07-02 06:30,2,478.25,479.75,478.25,479.75,2
20180701|2018-07-02 07:00,2,477.75,477.75,477.25,477.25,14
20180701|2018-07-02 08:30,2,472,472,472,472,1
20180701|2018-07-02 09:00,2,464.5,464.5,464.5,464.5,1
20180701|2018-07-02 09:30,2,461.5,463.25,460.5,463.25,21
20180701|2018-07-02 10:00,2,459.25,459.5,459.25,459.5,33
20180701|2018-07-02 10:30,2,457.75,457.75,457.75,457.75,1
20180701|2018-07-02 11:30,2,455,455,455,455,1
20180701|2018-07-02 12:30,2,450.75,452,450,451.5,19
20180701|2018-07-02 13:00,2,451.25,451.5,449.75,449.75,8
20180701|2018-07-03 08:30,3,459,462.5,459,462.5,8
20180701|2018-07-03 09:00,3,463.25,463.25,463.25,463.25,2
20180701|2018-07-03 10:00,3,462.5,462.5,462,462,4
20180701|2018-07-03 11:30,3,462.25,463.75,462.25,463.75,4
20180701|2018-07-05 08:30,5,472.75,481.5,472.75,481.5,5
20180701|2018-07-05 09:00,5,481.75,481.75,481.75,481.75,1
20180701|2018-07-05 10:00,5,480.5,481.5,479,481.5,6
20180701|2018-07-06 08:30,6,484.5,484.5,484.5,484.5,4
20180701|2018-07-06 09:00,6,484.25,484.5,484.25,484.5,2
20180701|2018-07-06 09:30,6,481.75,483.5,481.5,483.5,14
20180701|2018-07-06 10:00,6,483.5,483.5,483.5,483.5,4
20180701|2018-07-06 10:30,6,484.25,484.25,484.25,484.25,1
20180701|2018-07-06 11:00,6,485.25,485.25,485.25,485.25,1
20180701|2018-07-06 12:00,6,485.75,490.5,485.75,490.5,5
20180701|2018-07-08 19:00,9,491,491,491,491,1
20180701|2018-07-09 09:00,9,484,484,482.5,482.5,2
20180701|2018-07-09 11:00,9,488.75,488.75,488,488,2
20180701|2018-07-09 11:30,9,487,487,486.25,486.25,50
20180701|2018-07-09 12:30,9,485.75,485.75,485.75,485.75,6
20180701|2018-07-09 13:00,9,485.75,485.75,485.75,485.75,1
20180701|2018-07-10 08:30,10,477.75,477.75,477.75,477.75,10
20180701|2018-07-10 09:30,10,473.75,473.75,471.5,471.5,5
20180701|2018-07-10 10:30,10,473.75,473.75,473.75,473.75,2
20180701|2018-07-10 11:00,10,474.5,476,474.5,476,9
20180701|2018-07-10 11:30,10,476.25,477.5,476.25,477.5,7
20180701|2018-07-10 12:00,10,478.5,479,478.5,478.75,18
20180701|2018-07-11 08:30,11,478,478,478,478,1
20180701|2018-07-11 09:00,11,475,475.75,475,475.75,12
20180701|2018-07-11 09:30,11,475.25,475.25,475.25,475.25,3
20180701|2018-07-11 10:00,11,473.25,473.25,473.25,473.25,2
20180701|2018-07-11 10:30,11,471,471,471,471,5
20180701|2018-07-12 09:30,12,466.5,466.5,466.5,466.5,5
20180701|2018-07-12 10:30,12,468.5,468.5,468.5,468.5,4
20180701|2018-07-12 12:00,12,471,471,471,471,2
20180901|2017-12-12 13:00,12,458,458,455.75,456,18
20180901|2017-12-13 08:30,13,460.25,460.25,459.5,459.5,9
20180901|2017-12-13 09:00,13,459.75,459.75,459.75,459.75,1
20180901|2017-12-13 09:30,13,459.75,459.75,459.75,459.75,1
20180901|2017-12-13 10:00,13,458.25,458.75,458.25,458.75,14
20180901|2017-12-13 10:30,13,457.5,457.75,457.5,457.75,3
20180901|2017-12-13 11:00,13,457.75,458,457.75,458,3
20180901|2017-12-13 12:30,13,457.5,458.25,457.5,458.25,34
20180901|2017-12-13 13:00,13,458.5,459.75,458.5,459,20
20180901|2017-12-13 19:00,14,460.5,461.25,460,461.25,51
20180901|2017-12-14 03:00,14,461,461,461,461,2
20180901|2017-12-14 05:30,14,460.25,461,460.25,461,7
20180901|2017-12-14 07:00,14,462.5,462.5,462.5,462.5,11
20180901|2017-12-14 07:30,14,463.5,463.5,463.5,463.5,2
20180901|2017-12-14 08:30,14,463.5,464,463,464,38
20180901|2017-12-14 09:00,14,463.5,463.5,463.5,463.5,2
20180901|2017-12-14 09:30,14,462.5,462.5,462.5,462.5,3
20180901|2017-12-14 10:00,14,460.5,460.5,460.5,460.5,10
20180901|2017-12-14 11:00,14,461.5,461.5,461,461,30
20180901|2017-12-14 11:30,14,462.5,463,462.5,463,128
20180901|2017-12-14 12:00,14,462.5,463.5,462.5,463.5,71
20180901|2017-12-14 12:30,14,462.25,463,462.25,463,17
20180901|2017-12-14 13:00,14,462.75,462.75,461.75,462.5,57
20180901|2017-12-14 23:30,15,464,464,464,464,2
20180901|2017-12-15 00:00,15,464,464,464,464,1
20180901|2017-12-15 04:00,15,464,464,464,464,2
20180901|2017-12-15 07:30,15,462.75,462.75,462.75,462.75,1
20180901|2017-12-15 08:30,15,464,464,461.5,461.5,4
20180901|2017-12-15 09:00,15,463.5,463.5,463.5,463.5,47
20180901|2017-12-15 09:30,15,461.75,462,461.75,462,6
20180901|2017-12-15 10:00,15,461,461.5,459.5,459.5,25
20180901|2017-12-15 10:30,15,461.25,461.25,461.25,461.25,2
20180901|2017-12-15 11:00,15,459.75,459.75,459.75,459.75,1
20180901|2017-12-15 11:30,15,459,459,459,459,2
20180901|2017-12-15 12:00,15,459.75,459.75,459.75,459.75,1
20180901|2017-12-15 12:30,15,459,459.25,458.75,459.25,7
20180901|2017-12-15 13:00,15,461,461.25,460.75,460.75,47
20180901|2017-12-17 19:00,18,464.25,464.75,464.25,464.75,3
20180901|2017-12-18 00:30,18,463.75,463.75,463.75,463.75,1
20180901|2017-12-18 05:30,18,464,464,464,464,1
20180901|2017-12-18 08:30,18,464,464,464,464,10
20180901|2017-12-18 09:00,18,463.25,463.25,462.5,462.5,4
20180901|2017-12-18 10:00,18,464,464.75,464,464.75,15
20180901|2017-12-18 11:30,18,463.75,463.75,463.5,463.5,13
20180901|2017-12-18 12:30,18,463.5,464.25,463.5,463.75,155
20180901|2017-12-18 13:00,18,463.75,463.75,463.25,463.5,41
20180901|2017-12-19 02:30,19,463.5,463.5,463.5,463.5,2
20180901|2017-12-19 03:00,19,464,464,463.75,463.75,2
20180901|2017-12-19 04:00,19,464,464,464,464,1
20180901|2017-12-19 05:00,19,463.75,463.75,463.75,463.75,1
20180901|2017-12-19 05:30,19,463.25,463.25,463.25,463.25,4
20180901|2017-12-19 06:00,19,463.25,463.25,463.25,463.25,2
20180901|2017-12-19 06:30,19,463.25,463.25,463,463,26
20180901|2017-12-19 08:30,19,464.5,466.5,464.25,466.5,12
20180901|2017-12-19 09:00,19,466.75,467.25,466.25,466.25,6
20180901|2017-12-19 09:30,19,465,466,465,466,14
20180901|2017-12-19 10:00,19,465.25,465.25,463.75,463.75,28
20180901|2017-12-19 10:30,19,463.25,464.25,463.25,464.25,17
20180901|2017-12-19 11:00,19,464,464,464,464,10
20180901|2017-12-19 11:30,19,465,465,464.75,464.75,28
20180901|2017-12-19 12:00,19,464.25,464.5,464.25,464.5,5
20180901|2017-12-19 12:30,19,465,465,465,465,1
20180901|2017-12-19 13:00,19,465,465.25,464.25,464.75,54
20180901|2017-12-19 19:00,20,464.5,464.5,464.5,464.5,2
20180901|2017-12-19 20:30,20,464,464,464,464,1
20180901|2017-12-19 21:00,20,464,464,464,464,1
20180901|2017-12-19 23:30,20,463.25,463.25,463.25,463.25,2
20180901|2017-12-20 02:00,20,463,463,463,463,1
20180901|2017-12-20 03:00,20,462,462,461.75,461.75,5
20180901|2017-12-20 08:30,20,462,464.25,460.75,464,32
20180901|2017-12-20 09:00,20,465.25,466.5,465.25,465.5,8
20180901|2017-12-20 09:30,20,466.25,467,466,466,18
20180901|2017-12-20 10:00,20,466.25,466.5,465.75,466.5,4
20180901|2017-12-20 10:30,20,467.75,468,466.75,466.75,7
20180901|2017-12-20 11:00,20,466,467.75,465.75,467.75,10
20180901|2017-12-20 11:30,20,467.75,467.75,467.75,467.75,1
20180901|2017-12-20 12:00,20,466.5,466.5,465.75,465.75,33
20180901|2017-12-20 12:30,20,466.5,466.5,466.25,466.25,28
20180901|2017-12-20 13:00,20,465.5,467.25,465.5,467.25,48
20180901|2017-12-20 23:30,21,467.5,467.5,467.5,467.5,2
20180901|2017-12-21 04:30,21,467.5,467.5,467.5,467.5,1
20180901|2017-12-21 07:00,21,465.5,465.5,465.5,465.5,1
20180901|2017-12-21 08:30,21,466.75,466.75,465.5,465.5,64
20180901|2017-12-21 09:00,21,467.75,469.5,467.5,469.5,28
20180901|2017-12-21 09:30,21,469.5,469.5,468.5,468.5,33
20180901|2017-12-21 10:00,21,468.5,468.75,468.5,468.75,4
20180901|2017-12-21 10:30,21,468.5,468.75,468.5,468.5,14
20180901|2017-12-21 11:00,21,468,468,468,468,11
20180901|2017-12-21 11:30,21,469,469,468.25,468.25,3
20180901|2017-12-21 12:00,21,468.25,468.25,468.25,468.25,1
20180901|2017-12-21 12:30,21,468.75,469,468.25,468.25,17
20180901|2017-12-21 13:00,21,468.5,468.5,468,468.25,22
20180901|2017-12-21 19:00,22,469,469,469,469,4
20180901|2017-12-21 20:00,22,468,468,468,468,1
20180901|2017-12-21 22:30,22,468.25,468.25,468.25,468.25,1
20180901|2017-12-21 23:00,22,468.75,468.75,468.75,468.75,2
20180901|2017-12-21 23:30,22,469,469,469,469,2
20180901|2017-12-22 01:00,22,467,467,467,467,1
20180901|2017-12-22 02:00,22,467.25,467.25,467.25,467.25,1
20180901|2017-12-22 03:00,22,468.5,468.5,468.5,468.5,2
20180901|2017-12-22 08:30,22,467.75,469.25,467.75,469.25,10
20180901|2017-12-22 09:00,22,470.25,470.75,470.25,470.75,24
20180901|2017-12-22 09:30,22,469.25,469.25,468.25,468.25,12
20180901|2017-12-22 10:00,22,468.75,469,468.75,469,2
20180901|2017-12-22 10:30,22,467.75,467.75,466.25,466.5,5
20180901|2017-12-22 11:00,22,466.25,466.25,466.25,466.25,3
20180901|2017-12-22 11:30,22,467.5,467.5,467,467.5,13
20180901|2017-12-22 12:00,22,467.75,468,467.75,468,8
20180901|2017-12-26 08:30,26,467.5,467.5,467.5,467.5,3
20180901|2017-12-26 09:00,26,468,468,467.5,467.5,5
20180901|2017-12-26 09:30,26,464.25,464.25,464.25,464.25,1
20180901|2017-12-26 10:00,26,464.5,465,464.5,465,4
20180901|2017-12-26 13:00,26,465.5,465.75,465.5,465.75,3
20180901|2017-12-26 19:00,27,465.25,465.25,463.5,464,4
20180901|2017-12-26 20:00,27,465.75,465.75,465.75,465.75,5
20180901|2017-12-27 09:00,27,468.5,468.5,468,468,10
20180901|2017-12-27 10:30,27,468.5,468.5,468.5,468.5,1
20180901|2017-12-27 11:00,27,468.75,468.75,468.75,468.75,1
20180901|2017-12-27 11:30,27,470,470,470,470,1
20180901|2017-12-27 12:30,27,471,471,470.5,470.5,7
20180901|2017-12-27 13:00,27,470,471,470,471,18
20180901|2017-12-27 20:00,28,470.75,470.75,470.75,470.75,1
20180901|2017-12-27 22:00,28,471,471,471,471,6
20180901|2017-12-27 23:30,28,470.75,470.75,470.75,470.75,1
20180901|2017-12-28 00:00,28,470.75,470.75,470.75,470.75,1
20180901|2017-12-28 07:30,28,468.5,468.5,468.5,468.5,1
20180901|2017-12-28 08:30,28,469.25,469.5,469.25,469.5,16
20180901|2017-12-28 10:00,28,469.5,469.5,469.5,469.5,7
20180901|2017-12-28 10:30,28,469.75,469.75,469.75,469.75,4
20180901|2017-12-28 11:00,28,469.75,471.25,469.75,471.25,87
20180901|2017-12-28 11:30,28,470.75,470.75,470.25,470.25,2
20180901|2017-12-28 13:00,28,471.25,472,471.25,472,17
20180901|2017-12-28 20:00,29,471.25,471.25,471.25,471.25,4
20180901|2017-12-29 00:30,29,470.5,470.5,470.5,470.5,1
20180901|2017-12-29 02:00,29,470.75,470.75,470.75,470.75,1
20180901|2017-12-29 03:00,29,470.5,470.5,470.5,470.5,1
20180901|2017-12-29 08:30,29,472.25,472.25,469.75,469.75,10
20180901|2017-12-29 09:00,29,470,470.25,469.75,470.25,5
20180901|2017-12-29 10:00,29,469.75,470.75,469.75,470.75,5
20180901|2017-12-29 10:30,29,470.75,471,470.75,471,3
20180901|2017-12-29 11:00,29,472,472,471.75,471.75,4
20180901|2017-12-29 11:30,29,472.25,472.5,472.25,472.25,7
20180901|2017-12-29 12:00,29,472.75,472.75,472.5,472.5,2
20180901|2017-12-29 13:00,29,473.5,473.5,472.25,472.5,38
20180901|2018-01-02 08:30,2,477.25,479.25,477,479.25,11
20180901|2018-01-02 09:00,2,478.5,480.75,478.5,480.75,53
20180901|2018-01-02 09:30,2,481,481,479.25,479.25,7
20180901|2018-01-02 10:00,2,479.25,480.75,479.25,480.5,5
20180901|2018-01-02 10:30,2,480.75,480.75,479.75,480,12
20180901|2018-01-02 11:00,2,480.25,480.25,478.25,478.25,23
20180901|2018-01-02 11:30,2,479,480.5,479,480.25,9
20180901|2018-01-02 12:00,2,480.25,480.25,480.25,480.25,1
20180901|2018-01-02 12:30,2,479.5,479.5,478.75,478.75,14
20180901|2018-01-02 13:00,2,478.5,479.75,478,479.75,115
20180901|2018-01-02 19:00,3,479,481,479,481,5
20180901|2018-01-02 20:00,3,481.5,481.5,481.5,481.5,3
20180901|2018-01-02 22:00,3,480.5,480.5,480.25,480.25,11
20180901|2018-01-03 00:30,3,481.25,481.25,481.25,481.25,2
20180901|2018-01-03 05:00,3,482,482,482,482,1
20180901|2018-01-03 08:30,3,482.5,483.75,478.5,480,33
20180901|2018-01-03 09:00,3,480.75,481.5,480.75,481.5,6
20180901|2018-01-03 09:30,3,482.75,482.75,482.75,482.75,2
20180901|2018-01-03 10:00,3,482.75,483.25,482.5,483.25,14
20180901|2018-01-03 10:30,3,483,483.25,483,483,4
20180901|2018-01-03 11:00,3,483.5,484,483,484,18
20180901|2018-01-03 11:30,3,484.25,484.75,484,484,19
20180901|2018-01-03 12:00,3,484,484.5,483.75,484.5,5
20180901|2018-01-03 12:30,3,484.5,484.5,483.5,484,9
20180901|2018-01-03 13:00,3,484.25,485.75,484.25,484.75,380
20180901|2018-01-03 19:00,4,484.5,484.5,484.5,484.5,1
20180901|2018-01-04 06:30,4,482.5,482.5,482.5,482.5,4
20180901|2018-01-04 07:00,4,482.75,482.75,482,482,3
20180901|2018-01-04 08:30,4,480.75,482,480,482,46
20180901|2018-01-04 09:00,4,482.25,482.25,481.75,481.75,4
20180901|2018-01-04 09:30,4,482,483.75,482,483.75,35
20180901|2018-01-04 10:00,4,483.75,484.75,483.75,484,55
20180901|2018-01-04 10:30,4,484.75,485.5,484.25,484.75,64
20180901|2018-01-04 11:00,4,484.75,485.25,484,485.25,48
20180901|2018-01-04 11:30,4,485.5,486,485,486,49
20180901|2018-01-04 12:00,4,486,486.25,485.75,486,176
20180901|2018-01-04 12:30,4,486,486.25,485.25,486,333
20180901|2018-01-04 13:00,4,486,486.5,484,484,205
20180901|2018-01-04 19:00,5,484.25,484.25,484.25,484.25,14
20180901|2018-01-05 03:00,5,483.25,483.25,483.25,483.25,6
20180901|2018-01-05 04:30,5,483.75,483.75,483.75,483.75,1
20180901|2018-01-05 05:30,5,484.5,484.5,484,484,6
20180901|2018-01-05 06:00,5,484,484,484,484,1
20180901|2018-01-05 06:30,5,483.75,483.75,483.5,483.5,6
20180901|2018-01-05 07:00,5,483.5,483.5,483.25,483.25,7
20180901|2018-01-05 07:30,5,482.25,482.25,481.75,481.75,46
20180901|2018-01-05 08:30,5,480,481.5,479,480.5,238
20180901|2018-01-05 09:00,5,480.25,481.25,480.25,480.5,12
20180901|2018-01-05 09:30,5,480.5,481.75,480.25,481.5,44
20180901|2018-01-05 10:00,5,480.75,481,479.5,480,116
20180901|2018-01-05 10:30,5,479.75,480,479.5,480,23
20180901|2018-01-05 11:00,5,480,481.25,480,481.25,26
20180901|2018-01-05 11:30,5,481.25,482.25,481.25,482,95
20180901|2018-01-05 12:00,5,482,482.25,481.25,481.25,46
20180901|2018-01-05 12:30,5,481.5,482,481.25,481.5,30
20180901|2018-01-05 13:00,5,481.25,482.5,481.25,482.5,101
20180901|2018-01-08 02:30,8,478.5,478.5,478,478,3
20180901|2018-01-08 06:00,8,478.25,478.25,478.25,478.25,1
20180901|2018-01-08 06:30,8,478.25,478.25,478.25,478.25,2
20180901|2018-01-08 07:00,8,478.25,478.25,477.25,477.5,7
20180901|2018-01-08 07:30,8,477,478,476.75,478,23
20180901|2018-01-08 08:30,8,477,479.25,477,479,43
20180901|2018-01-08 09:00,8,477.25,477.25,476.5,477,22
20180901|2018-01-08 09:30,8,477,478.25,477,478.25,4
20180901|2018-01-08 10:00,8,481,481,481,481,1
20180901|2018-01-08 10:30,8,482.25,482.25,482,482,14
20180901|2018-01-08 11:00,8,481.25,481.25,480.5,480.5,10
20180901|2018-01-08 11:30,8,480,480,478,478,16
20180901|2018-01-08 12:00,8,479,479.25,478.5,479.25,8
20180901|2018-01-08 12:30,8,479.5,479.75,479,479,6
20180901|2018-01-08 13:00,8,479.5,479.75,477.75,477.75,32
20180901|2018-01-08 19:00,9,478.25,478.25,478.25,478.25,2
20180901|2018-01-09 02:00,9,478.5,478.5,478.5,478.5,1
20180901|2018-01-09 06:30,9,478.25,478.25,478.25,478.25,2
20180901|2018-01-09 08:30,9,476.75,477,476.75,477,24
20180901|2018-01-09 09:00,9,480,480,479.25,479.75,9
20180901|2018-01-09 09:30,9,479.75,479.75,479.75,479.75,6
20180901|2018-01-09 10:00,9,480,481,480,481,10
20180901|2018-01-09 10:30,9,482,482,482,482,1
20180901|2018-01-09 11:00,9,481,481.75,481,481.5,6
20180901|2018-01-09 11:30,9,482,482,481.75,481.75,6
20180901|2018-01-09 12:00,9,483,483,482.25,482.25,50
20180901|2018-01-09 12:30,9,482,483.5,482,482,84
20180901|2018-01-09 13:00,9,482.25,483.75,481.5,482.75,34
20180901|2018-01-09 19:00,10,484,484,484,484,3
20180901|2018-01-10 00:30,10,483.75,483.75,483.75,483.75,1
20180901|2018-01-10 03:00,10,483.25,483.25,483.25,483.25,1
20180901|2018-01-10 07:00,10,484.5,484.5,484.5,484.5,2
20180901|2018-01-10 08:30,10,484.75,484.75,483.75,483.75,13
20180901|2018-01-10 09:00,10,484.25,484.5,484,484.5,10
20180901|2018-01-10 09:30,10,484.75,485.75,484.75,485.25,7
20180901|2018-01-10 10:00,10,485,485.25,485,485.25,8
20180901|2018-01-10 10:30,10,485.25,485.25,485.25,485.25,1
20180901|2018-01-10 11:00,10,484.25,484.25,483,483.5,16
20180901|2018-01-10 12:00,10,483.25,483.25,483,483,9
20180901|2018-01-10 12:30,10,483.5,484.5,483.25,484.5,26
20180901|2018-01-10 13:00,10,484.75,485.75,484.75,485.75,11
20180901|2018-01-11 06:00,11,484,484,484,484,1
20180901|2018-01-11 06:30,11,484.25,484.25,484,484,2
20180901|2018-01-11 07:00,11,483.75,483.75,483.25,483.25,2
20180901|2018-01-11 07:30,11,482.75,482.75,482,482,5
20180901|2018-01-11 09:00,11,482.5,482.75,482,482,4
20180901|2018-01-11 09:30,11,482.25,482.25,481.5,481.5,7
20180901|2018-01-11 11:00,11,486,486,486,486,1
20180901|2018-01-11 11:30,11,485,485,484.75,485,36
20180901|2018-01-11 12:00,11,485,485.25,485,485,3
20180901|2018-01-11 12:30,11,485,485.25,485,485,13
20180901|2018-01-11 13:00,11,485.75,486.75,484.5,485.75,71
20180901|2018-01-11 20:00,12,484.5,484.5,484.5,484.5,1
20180901|2018-01-11 22:30,12,484.5,484.5,484.5,484.5,1
20180901|2018-01-12 07:00,12,485,485.25,484.5,484.5,7
20180901|2018-01-12 08:30,12,483,485.5,483,485.5,37
20180901|2018-01-12 09:00,12,485.5,486,484.5,485.5,34
20180901|2018-01-12 09:30,12,486,486,484.5,484.5,12
20180901|2018-01-12 10:30,12,485.25,486,485.25,486,7
20180901|2018-01-12 11:00,12,482.75,482.75,469,476.5,281
20180901|2018-01-12 11:30,12,475.25,475.25,470.5,471.25,77
20180901|2018-01-12 12:00,12,470.75,472,470.25,470.5,29
20180901|2018-01-12 12:30,12,470,470.5,469.25,470,115
20180901|2018-01-12 13:00,12,471.25,472.25,471.25,471.75,25
20180901|2018-01-15 19:00,16,470.75,470.75,469.75,469.75,4
20180901|2018-01-15 19:30,16,469.5,469.5,469.5,469.5,6
20180901|2018-01-15 20:30,16,468.25,468.25,468.25,468.25,9
20180901|2018-01-16 03:30,16,466.75,466.75,466.75,466.75,1
20180901|2018-01-16 05:00,16,467.5,467.5,467.5,467.5,1
20180901|2018-01-16 06:30,16,467.75,467.75,467.75,467.75,2
20180901|2018-01-16 07:00,16,467,467,467,467,2
20180901|2018-01-16 07:30,16,467,467,467,467,2
20180901|2018-01-16 08:30,16,467.5,468,467.5,468,8
20180901|2018-01-16 09:00,16,468,468,467.75,468,4
20180901|2018-01-16 09:30,16,468.25,468.5,468.25,468.25,5
20180901|2018-01-16 10:00,16,468.5,468.75,468.25,468.5,6
20180901|2018-01-16 10:30,16,467,467.25,466.5,467,26
20180901|2018-01-16 11:30,16,468.5,469.75,468.25,469.75,13
20180901|2018-01-16 12:00,16,470.5,470.75,470.25,470.75,11
20180901|2018-01-16 12:30,16,470.75,470.75,469.5,469.5,4
20180901|2018-01-16 13:00,16,469.75,469.75,468.5,468.5,8
20180901|2018-01-17 08:30,17,468.75,468.75,468.75,468.75,2
20180901|2018-01-17 09:00,17,469.5,469.75,469.5,469.75,4
20180901|2018-01-17 09:30,17,469.75,470.25,469.25,469.75,11
20180901|2018-01-17 10:00,17,470.75,470.75,469.75,469.75,2
20180901|2018-01-17 10:30,17,469,469,469,469,2
20180901|2018-01-17 11:00,17,469.5,470.5,469.5,470.5,10
20180901|2018-01-17 11:30,17,470.75,471,470.75,470.75,8
20180901|2018-01-17 12:00,17,470.5,471.5,470.5,471.5,11
20180901|2018-01-17 12:30,17,473.25,474.25,473.25,474,5
20180901|2018-01-17 13:00,17,473,473,473,473,4
20180901|2018-01-18 04:00,18,474.25,474.25,473.75,473.75,2
20180901|2018-01-18 05:30,18,473.75,474,473.75,474,28
20180901|2018-01-18 06:30,18,474,474,474,474,1
20180901|2018-01-18 07:00,18,474,474,473.75,473.75,23
20180901|2018-01-18 08:30,18,475.75,475.75,474.25,474.25,6
20180901|2018-01-18 09:00,18,473.5,473.5,472.5,472.5,4
20180901|2018-01-18 09:30,18,473.75,473.75,473.75,473.75,1
20180901|2018-01-18 10:00,18,473.75,473.75,473.75,473.75,3
20180901|2018-01-18 12:00,18,474.5,474.5,474.25,474.5,8
20180901|2018-01-18 13:00,18,474.75,475.5,474.75,475.5,9
20180901|2018-01-18 19:00,19,475.5,476.25,475.5,476.25,5
20180901|2018-01-18 21:00,19,477,477.25,476.5,477,11
20180901|2018-01-18 21:30,19,476.75,477.25,476.5,476.5,24
20180901|2018-01-18 22:00,19,477,477.25,476.5,477,10
20180901|2018-01-19 02:30,19,477,477.75,477,477.75,16
20180901|2018-01-19 03:00,19,477,477.25,476.5,476.75,5
20180901|2018-01-19 03:30,19,476.75,477,476.25,477,18
20180901|2018-01-19 05:00,19,477,477,477,477,1
20180901|2018-01-19 06:30,19,478,478.25,478,478.25,3
20180901|2018-01-19 08:30,19,477.25,477.25,474.75,476.25,39
20180901|2018-01-19 09:00,19,476.5,476.5,476.5,476.5,1
20180901|2018-01-19 09:30,19,474.25,474.25,474.25,474.25,1
20180901|2018-01-19 10:00,19,474,474,473,473.5,7
20180901|2018-01-19 10:30,19,473,473,472.75,473,6
20180901|2018-01-19 11:00,19,472.5,474,472.5,473.75,5
20180901|2018-01-19 11:30,19,474,474.5,473.5,474,46
20180901|2018-01-19 12:00,19,474,474,473.25,473.5,27
20180901|2018-01-19 12:30,19,474,474.25,473.75,473.75,19
20180901|2018-01-19 13:00,19,473.5,474.75,473.25,474.75,45
20180901|2018-01-21 19:00,22,475,477,475,476.75,109
20180901|2018-01-22 02:00,22,476.75,476.75,476.75,476.75,1
20180901|2018-01-22 02:30,22,476.75,476.75,476.75,476.75,1
20180901|2018-01-22 08:30,22,476.75,477.5,476,476,81
20180901|2018-01-22 09:00,22,475.75,476,475.75,476,3
20180901|2018-01-22 09:30,22,475,475,474.25,474.5,48
20180901|2018-01-22 10:00,22,473.75,473.75,473.5,473.5,56
20180901|2018-01-22 11:00,22,475.25,475.25,475.25,475.25,10
20180901|2018-01-22 12:30,22,476,476.25,476,476.25,5
20180901|2018-01-22 13:00,22,476.25,476.25,475.25,475.25,8
20180901|2018-01-23 06:30,23,473.75,473.75,473.75,473.75,1
20180901|2018-01-23 07:00,23,475.5,475.5,475.5,475.5,1
20180901|2018-01-23 08:30,23,473,473,471.5,472,74
20180901|2018-01-23 09:00,23,471,472,470.75,472,25
20180901|2018-01-23 09:30,23,472,472,472,472,12
20180901|2018-01-23 10:00,23,471,471,469.25,469.25,26
20180901|2018-01-23 10:30,23,470,471.25,469.75,471.25,33
20180901|2018-01-23 11:00,23,472,472.5,471.5,471.5,10
20180901|2018-01-23 11:30,23,471,471,470.75,471,8
20180901|2018-01-23 12:30,23,471,471,469.75,470,17
20180901|2018-01-23 13:00,23,470.5,471,470.5,471,10
20180901|2018-01-23 19:00,24,470.5,470.75,470.5,470.5,3
20180901|2018-01-24 00:30,24,470.5,470.5,470.25,470.25,3
20180901|2018-01-24 08:30,24,474.25,477.25,474.25,476.5,16
20180901|2018-01-24 09:00,24,477,478.75,477,478.75,5
20180901|2018-01-24 09:30,24,479,479.75,479,479.75,11
20180901|2018-01-24 10:00,24,479,479.75,478.5,479.75,5
20180901|2018-01-24 10:30,24,480.25,480.25,480,480,2
20180901|2018-01-24 11:00,24,481,481,480,480.25,8
20180901|2018-01-24 11:30,24,480.25,481.25,479.75,480,50
20180901|2018-01-24 12:00,24,480,480,479.75,480,5
20180901|2018-01-24 12:30,24,480,480,480,480,1
20180901|2018-01-24 13:00,24,481,481.5,480,481,33
20180901|2018-01-24 19:00,25,482,482,481.75,482,43
20180901|2018-01-24 19:30,25,482,482,482,482,58
20180901|2018-01-24 20:00,25,482,482,482,482,2
20180901|2018-01-25 01:00,25,482.75,482.75,482.5,482.5,3
20180901|2018-01-25 07:00,25,483.5,483.5,483.5,483.5,1
20180901|2018-01-25 07:30,25,483.75,486,483.75,485.75,5
20180901|2018-01-25 08:30,25,485.5,486.5,478.75,478.75,451
20180901|2018-01-25 09:00,25,478.5,481,478.5,481,53
20180901|2018-01-25 09:30,25,482.75,483.25,482,482,51
20180901|2018-01-25 10:00,25,482.75,483,481.25,483,56
20180901|2018-01-25 10:30,25,482.75,485.5,482,482.5,150
20180901|2018-01-25 11:00,25,482.25,482.75,481,481,119
20180901|2018-01-25 11:30,25,481.5,484.25,481.5,483.75,131
20180901|2018-01-25 12:00,25,483.75,484,483.25,483.5,140
20180901|2018-01-25 12:30,25,483.75,485,483.5,485,121
20180901|2018-01-25 13:00,25,485.25,485.25,483,483.25,56
20180901|2018-01-26 01:30,26,486.5,486.5,486.5,486.5,2
20180901|2018-01-26 03:30,26,486,486,486,486,1
20180901|2018-01-26 05:30,26,486.25,486.25,486.25,486.25,1
20180901|2018-01-26 06:30,26,486.5,486.5,486.5,486.5,1
20180901|2018-01-26 07:00,26,486.5,486.75,486.5,486.75,6
20180901|2018-01-26 07:30,26,487,487,486.5,486.5,16
20180901|2018-01-26 08:30,26,487,490.25,486.75,488.75,163
20180901|2018-01-26 09:00,26,488.25,489,487.25,487.75,164
20180901|2018-01-26 09:30,26,488.5,489.25,488,488,33
20180901|2018-01-26 10:00,26,487.5,488.75,487.25,488.75,103
20180901|2018-01-26 10:30,26,488.75,489.25,488.5,489.25,55
20180901|2018-01-26 11:00,26,489.25,490,488.75,490,76
20180901|2018-01-26 11:30,26,490,492,489.75,492,102
20180901|2018-01-26 12:00,26,491.5,492,491.25,491.75,227
20180901|2018-01-26 12:30,26,491,492.25,491,492.25,154
20180901|2018-01-26 13:00,26,492.25,492.5,490.75,492.5,150
20180901|2018-01-28 19:00,29,493,493,493,493,1
20180901|2018-01-28 19:30,29,495.5,496,495.5,496,8
20180901|2018-01-28 20:30,29,496.75,497,496.75,497,4
20180901|2018-01-28 21:00,29,497,497.25,497,497.25,2
20180901|2018-01-29 01:00,29,497.25,497.25,497.25,497.25,1
20180901|2018-01-29 03:00,29,497.75,498,497.75,498,6
20180901|2018-01-29 05:00,29,498.5,498.5,498.25,498.5,5
20180901|2018-01-29 06:00,29,498.5,498.5,498,498,10
20180901|2018-01-29 06:30,29,499.25,499.25,499.25,499.25,1
20180901|2018-01-29 07:00,29,498.5,498.5,498.25,498.25,5
20180901|2018-01-29 07:30,29,498,498,498,498,1
20180901|2018-01-29 08:30,29,499.25,499.25,496.75,499,63
20180901|2018-01-29 09:00,29,499.5,499.5,498.25,499,34
20180901|2018-01-29 09:30,29,499,499.5,496,496,137
20180901|2018-01-29 10:00,29,496.75,498.25,496.75,498.25,18
20180901|2018-01-29 10:30,29,498.5,498.75,497,497.25,17
20180901|2018-01-29 11:00,29,497.5,498.5,497.5,498.25,77
20180901|2018-01-29 11:30,29,498.25,499.25,498.25,499.25,16
20180901|2018-01-29 12:00,29,498.75,498.75,497.75,498,28
20180901|2018-01-29 12:30,29,499,499.5,498.75,499.5,7
20180901|2018-01-29 13:00,29,498.75,500.5,498.75,500,124
20180901|2018-01-29 19:00,30,503.5,510,503.5,508.5,55
20180901|2018-01-30 03:00,30,508.75,508.75,508.5,508.5,3
20180901|2018-01-30 03:30,30,509,509,509,509,2
20180901|2018-01-30 04:00,30,508.5,509.5,508.5,509.5,6
20180901|2018-01-30 05:00,30,509.75,509.75,509.75,509.75,1
20180901|2018-01-30 05:30,30,510,510,510,510,3
20180901|2018-01-30 06:00,30,509.75,509.75,509.75,509.75,2
20180901|2018-01-30 06:30,30,509.5,509.75,509.5,509.75,2
20180901|2018-01-30 07:00,30,509.75,509.75,508,508.25,11
20180901|2018-01-30 07:30,30,508.5,509,508.5,509,10
20180901|2018-01-30 08:30,30,510,510,506.75,508.75,94
20180901|2018-01-30 09:00,30,509,510.75,509,510.75,13
20180901|2018-01-30 09:30,30,512,512,510.75,511.5,18
20180901|2018-01-30 10:00,30,511.75,512.5,508.5,508.5,35
20180901|2018-01-30 10:30,30,508.75,511.25,508.75,511,46
20180901|2018-01-30 11:00,30,512.25,512.25,511.5,511.5,10
20180901|2018-01-30 11:30,30,511.25,511.75,510.75,511,9
20180901|2018-01-30 12:00,30,511,511.75,511,511.75,21
20180901|2018-01-30 12:30,30,512,513.25,511.75,513.25,36
20180901|2018-01-30 13:00,30,513.25,514.25,512,514,112
20180901|2018-01-30 19:00,31,513.5,513.75,513.5,513.75,23
20180901|2018-01-30 19:30,31,513.5,513.5,513.5,513.5,19
20180901|2018-01-30 20:00,31,513.5,513.5,513.5,513.5,2
20180901|2018-01-30 20:30,31,513.5,513.5,513.5,513.5,30
20180901|2018-01-30 21:00,31,513.5,513.5,513.5,513.5,24
20180901|2018-01-30 21:30,31,513.75,514,513.75,514,54
20180901|2018-01-31 02:00,31,512.75,513,512.75,513,30
20180901|2018-01-31 02:30,31,512,512,512,512,3
20180901|2018-01-31 03:00,31,512.25,512.5,511.25,511.25,99
20180901|2018-01-31 03:30,31,511,511,508.75,508.75,6
20180901|2018-01-31 04:00,31,508,508,508,508,12
20180901|2018-01-31 05:00,31,508.25,508.25,508.25,508.25,1
20180901|2018-01-31 08:30,31,513.75,513.75,509.25,513.25,42
20180901|2018-01-31 09:00,31,514,515.5,510.25,511,40
20180901|2018-01-31 09:30,31,510.5,512.75,510.5,511.5,37
20180901|2018-01-31 10:00,31,511.25,512.5,510.75,512,10
20180901|2018-01-31 10:30,31,510.25,510.25,510,510,28
20180901|2018-01-31 11:00,31,510.5,510.5,510.25,510.25,14
20180901|2018-01-31 11:30,31,512,513,512,513,27
20180901|2018-01-31 12:00,31,512.5,512.5,511.75,511.75,4
20180901|2018-01-31 12:30,31,512.25,512.25,511.5,512,73
20180901|2018-01-31 13:00,31,512.5,512.75,511.25,511.25,48
20180901|2018-01-31 19:00,1,511.5,511.5,507.5,507.5,17
20180901|2018-01-31 19:30,1,507.5,507.5,506.75,506.75,10
20180901|2018-01-31 20:00,1,507,507,506,506,5
20180901|2018-01-31 20:30,1,505,505,502.5,502.5,31
20180901|2018-01-31 23:00,1,505,505.5,505,505.5,2
20180901|2018-01-31 23:30,1,505,505,505,505,1
20180901|2018-02-01 02:30,1,506.5,507,506.5,507,3
20180901|2018-02-01 05:00,1,507,507,507,507,1
20180901|2018-02-01 06:30,1,506.75,506.75,506.5,506.5,3
20180901|2018-02-01 07:30,1,506,506,506,506,3
20180901|2018-02-01 08:30,1,505.75,506.25,504.75,505,32
20180901|2018-02-01 09:00,1,505.5,507.75,504.75,507.75,28
20180901|2018-02-01 09:30,1,508,509,508,508,13
20180901|2018-02-01 10:00,1,508.5,510,508.5,509.75,18
20180901|2018-02-01 10:30,1,508.75,511,508.75,510.75,20
20180901|2018-02-01 11:00,1,510.75,510.75,509.75,509.75,13
20180901|2018-02-01 11:30,1,511,512,511,512,5
20180901|2018-02-01 12:00,1,512.25,512.25,510.5,511.5,106
20180901|2018-02-01 12:30,1,511,511.5,510.75,511.5,26
20180901|2018-02-01 13:00,1,511,514,511,514,26
20180901|2018-02-01 19:00,2,512.5,513.5,512.5,513.5,16
20180901|2018-02-01 21:30,2,512,512,512,512,6
20180901|2018-02-01 22:00,2,511.75,513.25,511.75,513,5
20180901|2018-02-02 00:00,2,510.75,510.75,510.75,510.75,3
20180901|2018-02-02 03:30,2,510.25,510.25,510.25,510.25,2
20180901|2018-02-02 07:30,2,509.25,509.25,509.25,509.25,3
20180901|2018-02-02 08:30,2,508.75,510.75,508.75,510.25,233
20180901|2018-02-02 09:00,2,510.25,511.75,510,510.25,132
20180901|2018-02-02 09:30,2,510,510.75,509.5,510.75,41
20180901|2018-02-02 10:00,2,510,510.5,509.25,510.5,24
20180901|2018-02-02 10:30,2,511.5,513.25,511.25,511.25,82
20180901|2018-02-02 11:00,2,512.25,513,511.75,511.75,44
20180901|2018-02-02 11:30,2,512.25,513.25,512.25,512.75,26
20180901|2018-02-02 12:00,2,512.5,512.5,511,511.5,42
20180901|2018-02-02 12:30,2,512.25,512.25,511.5,511.75,7
20180901|2018-02-02 13:00,2,511.5,511.5,509,509.5,54
20180901|2018-02-04 19:00,5,503.75,504.25,503.5,504.25,27
20180901|2018-02-04 19:30,5,504.25,504.25,504,504.25,4
20180901|2018-02-04 20:00,5,503.5,503.5,503.5,503.5,1
20180901|2018-02-05 03:30,5,504.5,504.5,504.25,504.25,4
20180901|2018-02-05 05:00,5,504.75,505,504.75,505,2
20180901|2018-02-05 06:00,5,503.5,503.5,501.5,501.75,10
20180901|2018-02-05 06:30,5,501.75,501.75,501.75,501.75,1
20180901|2018-02-05 07:00,5,503,503,503,503,11
20180901|2018-02-05 08:30,5,503,506.5,501,506.5,172
20180901|2018-02-05 09:00,5,507.5,511.5,507.5,510.25,51
20180901|2018-02-05 09:30,5,510.25,511.75,510.25,510.5,37
20180901|2018-02-05 10:00,5,510.25,510.25,508.25,508.25,25
20180901|2018-02-05 10:30,5,508.5,508.5,504.25,506.75,32
20180901|2018-02-05 11:00,5,506,507.75,506,506,7
20180901|2018-02-05 11:30,5,506,508.75,506,508.75,8
20180901|2018-02-05 12:00,5,508.25,508.25,505.25,505.25,12
20180901|2018-02-05 12:30,5,506,506.75,505.5,506.75,15
20180901|2018-02-05 13:00,5,505.5,507,504.75,507,25
20180901|2018-02-06 00:00,6,505,505,505,505,2
20180901|2018-02-06 01:00,6,504.75,504.75,504.75,504.75,1
20180901|2018-02-06 01:30,6,505,505.25,505,505.25,4
20180901|2018-02-06 02:00,6,505.5,505.5,505.5,505.5,1
20180901|2018-02-06 03:30,6,507.5,507.5,507.5,507.5,1
20180901|2018-02-06 04:30,6,506.5,506.5,506.5,506.5,7
20180901|2018-02-06 05:00,6,506.75,507,506.75,507,5
20180901|2018-02-06 06:30,6,505.25,506.75,505.25,506.75,5
20180901|2018-02-06 07:00,6,507,507.25,507,507.25,100
20180901|2018-02-06 08:30,6,507.25,509.25,507,509,22
20180901|2018-02-06 09:00,6,509.75,511,509.75,511,47
20180901|2018-02-06 09:30,6,512.25,512.25,510.25,510.25,68
20180901|2018-02-06 10:00,6,509.75,511,508.75,511,43
20180901|2018-02-06 10:30,6,511.5,512.5,511.5,512.5,6
20180901|2018-02-06 11:00,6,513.75,513.75,512.5,513.75,11
20180901|2018-02-06 11:30,6,513.75,514.25,513.75,513.75,4
20180901|2018-02-06 12:00,6,514.25,514.25,513.5,513.5,61
20180901|2018-02-06 12:30,6,513.75,515,513.25,515,106
20180901|2018-02-06 13:00,6,515,515.25,514.25,514.5,15
20180901|2018-02-06 19:00,7,518.5,518.75,517.5,517.5,8
20180901|2018-02-06 20:30,7,517.5,518,517.5,518,3
20180901|2018-02-06 21:00,7,518.25,518.25,518.25,518.25,1
20180901|2018-02-06 23:00,7,517.5,517.5,517.5,517.5,2
20180901|2018-02-07 00:30,7,517,517,517,517,1
20180901|2018-02-07 03:30,7,519,519,519,519,3
20180901|2018-02-07 04:00,7,518.75,518.75,518.75,518.75,1
20180901|2018-02-07 04:30,7,519.75,519.75,519.75,519.75,1
20180901|2018-02-07 05:00,7,520,520,520,520,27
20180901|2018-02-07 05:30,7,519.75,519.75,518.75,518.75,8
20180901|2018-02-07 06:00,7,518.5,518.5,518,518.25,33
20180901|2018-02-07 06:30,7,518.5,518.5,518.5,518.5,10
20180901|2018-02-07 07:00,7,518.25,518.25,518.25,518.25,2
20180901|2018-02-07 08:30,7,519.25,520.75,518.25,519.75,28
20180901|2018-02-07 09:00,7,519.75,522.25,519.75,522.25,124
20180901|2018-02-07 09:30,7,522.5,524.5,522.5,524,51
20180901|2018-02-07 10:00,7,523.5,524.75,520.75,520.75,60
20180901|2018-02-07 10:30,7,520.5,521.5,518.5,521.25,158
20180901|2018-02-07 11:00,7,521,524,521,523.5,84
20180901|2018-02-07 11:30,7,524,527.25,524,525.75,162
20180901|2018-02-07 12:00,7,525.5,525.5,523.25,524.25,91
20180901|2018-02-07 12:30,7,524.75,526,524.5,525.25,198
20180901|2018-02-07 13:00,7,524.75,527.5,524.25,526.25,166
20180901|2018-02-07 19:00,8,526,529.75,526,529.75,20
20180901|2018-02-08 02:30,8,524,524,524,524,1
20180901|2018-02-08 03:30,8,524.75,524.75,524.75,524.75,1
20180901|2018-02-08 04:30,8,524.75,524.75,524.75,524.75,1
20180901|2018-02-08 06:00,8,524.75,524.75,524.75,524.75,2
20180901|2018-02-08 07:00,8,524.5,525,524.5,525,3
20180901|2018-02-08 07:30,8,525,525,525,525,3
20180901|2018-02-08 08:30,8,526,527.25,521.75,523,34
20180901|2018-02-08 09:00,8,522.75,525.25,522.75,524.5,24
20180901|2018-02-08 09:30,8,525,525.75,521.75,523,66
20180901|2018-02-08 10:00,8,523.25,523.25,520,520.75,8
20180901|2018-02-08 10:30,8,520.5,521.5,520.25,520.5,17
20180901|2018-02-08 11:00,8,519.25,524.5,516,518,114
20180901|2018-02-08 11:30,8,519,522.5,519,522,38
20180901|2018-02-08 12:00,8,521.75,521.75,520.5,521.5,18
20180901|2018-02-08 12:30,8,522,522.75,520.75,520.75,56
20180901|2018-02-08 13:00,8,520.75,522.5,519.5,521,176
20180901|2018-02-08 19:00,9,519.5,520.5,519.25,520.25,34
20180901|2018-02-08 19:30,9,521.25,521.25,519.75,519.75,2
20180901|2018-02-08 20:00,9,519,519,518.75,518.75,3
20180901|2018-02-08 22:30,9,518.25,518.25,518.25,518.25,1
20180901|2018-02-09 03:00,9,517.5,517.5,517.5,517.5,7
20180901|2018-02-09 05:00,9,517.5,517.5,517.5,517.5,7
20180901|2018-02-09 05:30,9,517,517,517,517,1
20180901|2018-02-09 06:00,9,517,517,517,517,4
20180901|2018-02-09 06:30,9,517.25,517.25,517.25,517.25,4
20180901|2018-02-09 07:00,9,516.25,516.25,516.25,516.25,25
20180901|2018-02-09 07:30,9,516,516,515,516,55
20180901|2018-02-09 08:30,9,515.75,516.75,514.5,516.5,70
20180901|2018-02-09 09:00,9,516.5,517,514.75,514.75,96
20180901|2018-02-09 09:30,9,514,514,512.5,512.75,33
20180901|2018-02-09 10:00,9,514,515,513.75,514,35
20180901|2018-02-09 10:30,9,514.75,515.25,513.25,513.25,63
20180901|2018-02-09 11:00,9,513.75,513.75,512.75,513,41
20180901|2018-02-09 11:30,9,513.5,514,513,513.5,16
20180901|2018-02-09 12:00,9,513.5,513.5,512.75,512.75,8
20180901|2018-02-09 12:30,9,512.75,513.5,512.5,513.5,41
20180901|2018-02-09 13:00,9,513.5,514.25,512.75,513.25,133
20180901|2018-02-11 19:00,12,516.5,522.5,516.5,522.5,12
20180901|2018-02-11 19:30,12,522.5,522.5,522.5,522.5,1
20180901|2018-02-11 20:00,12,523,523.5,523,523.5,4
20180901|2018-02-11 21:00,12,523.5,523.5,522.75,522.75,3
20180901|2018-02-11 23:30,12,523.5,523.5,523.5,523.5,1
20180901|2018-02-12 00:00,12,523.5,523.5,523.5,523.5,1
20180901|2018-02-12 00:30,12,523,524.25,523,524.25,4
20180901|2018-02-12 02:00,12,523.5,523.75,523.25,523.75,4
20180901|2018-02-12 04:30,12,521.75,521.75,521.75,521.75,1
20180901|2018-02-12 05:00,12,521.25,521.25,521.25,521.25,1
20180901|2018-02-12 06:30,12,521.25,521.25,521.25,521.25,1
20180901|2018-02-12 07:00,12,520,520,519.75,519.75,4
20180901|2018-02-12 07:30,12,519.25,519.25,519.25,519.25,1
20180901|2018-02-12 08:30,12,522.75,525.25,522.25,523.25,27
20180901|2018-02-12 09:00,12,524,525,524,525,9
20180901|2018-02-12 09:30,12,525.75,526,522,522.5,34
20180901|2018-02-12 10:00,12,522.25,523.75,522.25,523.75,10
20180901|2018-02-12 10:30,12,523.75,523.75,522,522.75,75
20180901|2018-02-12 11:00,12,523,523.5,522.75,523,7
20180901|2018-02-12 11:30,12,524.5,525.25,524.5,525.25,36
20180901|2018-02-12 12:00,12,525.5,526,525.5,525.75,12
20180901|2018-02-12 12:30,12,526,527.75,525.25,527.75,35
20180901|2018-02-12 13:00,12,527.5,528.5,526.5,527.5,59
20180901|2018-02-12 19:00,13,527,530,527,530,31
20180901|2018-02-12 19:30,13,530,531.25,530,531.25,34
20180901|2018-02-12 20:30,13,532,532.25,532,532.25,2
20180901|2018-02-12 22:30,13,530.5,530.5,530,530,4
20180901|2018-02-13 01:00,13,529.75,529.75,529.75,529.75,1
20180901|2018-02-13 02:30,13,527.25,527.25,527.25,527.25,1
20180901|2018-02-13 03:00,13,526.75,526.75,525.5,525.5,3
20180901|2018-02-13 05:30,13,525.25,525.25,524.25,524.25,2
20180901|2018-02-13 06:30,13,524.5,524.75,524.5,524.75,2
20180901|2018-02-13 07:00,13,525.25,527.5,525.25,526.75,9
20180901|2018-02-13 07:30,13,528.25,528.25,528.25,528.25,1
20180901|2018-02-13 08:30,13,529.25,531.75,526,526,72
20180901|2018-02-13 09:00,13,526,526.75,524,524,20
20180901|2018-02-13 09:30,13,526.75,527,525,525.75,21
20180901|2018-02-13 10:00,13,527,528.75,526.75,528,26
20180901|2018-02-13 10:30,13,528.5,528.75,528,528,11
20180901|2018-02-13 11:00,13,527,527.5,525.25,526.75,16
20180901|2018-02-13 11:30,13,526.25,526.75,526,526.75,36
20180901|2018-02-13 12:00,13,527,527,525,525.5,34
20180901|2018-02-13 12:30,13,525.25,525.75,525,525,13
20180901|2018-02-13 13:00,13,525.25,525.25,522.75,522.75,62
20180901|2018-02-13 19:00,14,521,521,521,521,1
20180901|2018-02-13 19:30,14,520,520,518.75,518.75,8
20180901|2018-02-13 21:00,14,519.5,519.5,519.5,519.5,1
20180901|2018-02-14 00:00,14,519.5,519.5,519.5,519.5,1
20180901|2018-02-14 05:00,14,520.25,520.25,520.25,520.25,1
20180901|2018-02-14 06:30,14,520.5,521,520.5,521,3
20180901|2018-02-14 07:00,14,521.25,521.25,521.25,521.25,1
20180901|2018-02-14 07:30,14,521,521,519.25,519.25,2
20180901|2018-02-14 08:30,14,519.25,523.75,519.25,521.25,38
20180901|2018-02-14 09:00,14,521.75,524.25,521.5,522.25,46
20180901|2018-02-14 09:30,14,521.75,522,520.75,521,14
20180901|2018-02-14 10:30,14,520.75,520.75,519,519,5
20180901|2018-02-14 11:00,14,519.5,520.25,519.5,520.25,4
20180901|2018-02-14 11:30,14,519.5,519.5,519.5,519.5,7
20180901|2018-02-14 12:00,14,520.75,522.5,520.5,522.25,27
20180901|2018-02-14 12:30,14,521.75,522.25,519.75,520,10
20180901|2018-02-14 13:00,14,519.75,520.25,518.75,519.25,63
20180901|2018-02-14 19:00,15,519.75,520,519.75,520,2
20180901|2018-02-14 20:30,15,523.75,524,523.75,524,4
20180901|2018-02-14 21:30,15,522,522,521.25,521.25,5
20180901|2018-02-15 02:00,15,521.5,521.5,521.5,521.5,1
20180901|2018-02-15 06:30,15,521.75,522,521.75,522,2
20180901|2018-02-15 07:00,15,522.5,522.5,522.5,522.5,3
20180901|2018-02-15 07:30,15,523.25,523.25,523.25,523.25,1
20180901|2018-02-15 08:30,15,523.75,525.75,521.5,523.5,34
20180901|2018-02-15 09:00,15,524.5,525,522.5,522.5,12
20180901|2018-02-15 09:30,15,522.75,522.75,519.25,521,18
20180901|2018-02-15 10:00,15,520.5,522.25,520.5,522.25,2
20180901|2018-02-15 10:30,15,523.75,524.75,523.75,524.5,10
20180901|2018-02-15 11:00,15,524.25,526,524,525.5,24
20180901|2018-02-15 11:30,15,525.5,526.75,525.5,526.5,11
20180901|2018-02-15 12:00,15,526.25,528.75,526.25,528.5,48
20180901|2018-02-15 12:30,15,528.25,528.25,527,528,60
20180901|2018-02-15 13:00,15,528,529.25,527.5,527.5,135
20180901|2018-02-15 19:00,16,527.5,528.5,527.5,528,9
20180901|2018-02-15 19:30,16,529.25,529.5,529.25,529.5,4
20180901|2018-02-15 22:30,16,531,531,531,531,1
20180901|2018-02-16 01:30,16,531.5,531.5,529.5,529.5,15
20180901|2018-02-16 02:30,16,529.25,529.5,529.25,529.5,2
20180901|2018-02-16 03:00,16,528.25,528.25,528.25,528.25,1
20180901|2018-02-16 05:00,16,526.75,526.75,526.75,526.75,2
20180901|2018-02-16 06:00,16,527,527,523.75,523.75,13
20180901|2018-02-16 06:30,16,524.5,524.5,523,523.75,7
20180901|2018-02-16 08:30,16,525.25,526.75,525,526.75,32
20180901|2018-02-16 09:00,16,526,526.25,525.25,525.25,13
20180901|2018-02-16 09:30,16,525.5,527.5,525,527.5,26
20180901|2018-02-16 10:00,16,527,528.5,526.25,528.5,21
20180901|2018-02-16 10:30,16,527.75,527.75,526.25,526.25,21
20180901|2018-02-16 11:00,16,526.75,526.75,526.25,526.25,23
20180901|2018-02-16 11:30,16,526.75,527,526,526.75,17
20180901|2018-02-16 12:00,16,527,527,527,527,1
20180901|2018-02-16 12:30,16,526.75,526.75,525,526,23
20180901|2018-02-16 13:00,16,526,528.25,526,527,64
20180901|2018-02-19 19:00,20,527.75,534,527.75,529.5,42
20180901|2018-02-19 19:30,20,530,530,530,530,2
20180901|2018-02-19 20:30,20,531.25,531.25,531.25,531.25,3
20180901|2018-02-19 21:00,20,532.25,532.25,531.5,531.5,8
20180901|2018-02-19 22:30,20,531.25,531.25,531,531,3
20180901|2018-02-20 01:00,20,529.25,529.25,529.25,529.25,1
20180901|2018-02-20 01:30,20,529,529,528.75,528.75,3
20180901|2018-02-20 03:30,20,529.25,529.75,529.25,529.5,4
20180901|2018-02-20 04:30,20,529.5,529.75,528.75,529.75,9
20180901|2018-02-20 05:00,20,530.25,530.25,530.25,530.25,2
20180901|2018-02-20 06:00,20,531,532,531,531.25,7
20180901|2018-02-20 06:30,20,531.25,531.25,531.25,531.25,1
20180901|2018-02-20 07:00,20,530.75,530.75,528,528.25,10
20180901|2018-02-20 07:30,20,528.25,528.25,528.25,528.25,1
20180901|2018-02-20 08:30,20,528.5,532.5,528.25,532,67
20180901|2018-02-20 09:00,20,531.5,531.5,527.25,527.25,31
20180901|2018-02-20 09:30,20,527,527.5,522.5,524.75,134
20180901|2018-02-20 10:00,20,524,524.25,520.75,522.5,69
20180901|2018-02-20 10:30,20,522.25,522.75,521,521.25,23
20180901|2018-02-20 11:00,20,521,522.25,520.5,521.75,42
20180901|2018-02-20 11:30,20,521.25,521.5,520.75,521.25,9
20180901|2018-02-20 12:00,20,521.25,522.25,521.25,522,18
20180901|2018-02-20 12:30,20,521.75,522.25,521,521.75,34
20180901|2018-02-20 13:00,20,522,522.5,520.75,522,27
20180901|2018-02-20 19:00,21,521.25,521.25,521.25,521.25,3
20180901|2018-02-20 19:30,21,520,520,519.75,519.75,4
20180901|2018-02-20 20:00,21,518.75,518.75,516,517,16
20180901|2018-02-20 20:30,21,516.5,516.5,514.25,514.25,10
20180901|2018-02-20 21:00,21,513.75,513.75,513.75,513.75,2
20180901|2018-02-20 23:30,21,515.25,515.25,515.25,515.25,3
20180901|2018-02-21 00:30,21,515.25,515.25,515,515,2
20180901|2018-02-21 01:30,21,515.25,515.25,515.25,515.25,1
20180901|2018-02-21 02:00,21,515.75,516.75,515.75,516.75,6
20180901|2018-02-21 02:30,21,516.25,518,516.25,518,7
20180901|2018-02-21 03:00,21,518.75,518.75,518.75,518.75,2
20180901|2018-02-21 04:00,21,518.5,518.5,518.25,518.25,3
20180901|2018-02-21 04:30,21,518.5,519.5,518.5,519.5,4
20180901|2018-02-21 05:30,21,519,519,519,519,1
20180901|2018-02-21 06:00,21,519,519,519,519,3
20180901|2018-02-21 06:30,21,518.5,518.5,518.5,518.5,2
20180901|2018-02-21 07:00,21,518.75,518.75,518.75,518.75,1
20180901|2018-02-21 07:30,21,519,519,519,519,2
20180901|2018-02-21 08:30,21,518.75,522.25,516.75,519.5,132
20180901|2018-02-21 09:00,21,519.5,520.75,517.25,517.25,52
20180901|2018-02-21 09:30,21,517.5,518.25,517,518.25,35
20180901|2018-02-21 10:00,21,517.75,519,517.5,517.5,56
20180901|2018-02-21 10:30,21,517.75,517.75,516.5,517.25,73
20180901|2018-02-21 11:00,21,517.25,518,516.75,516.75,34
20180901|2018-02-21 11:30,21,516.5,517,515.5,517,36
20180901|2018-02-21 12:00,21,517,517,516.25,516.25,19
20180901|2018-02-21 12:30,21,516.5,517.25,516,517,47
20180901|2018-02-21 13:00,21,517,517.25,516.25,517,71
20180901|2018-02-21 19:00,22,521.25,521.25,516.75,517,38
20180901|2018-02-21 19:30,22,516,516,516,516,1
20180901|2018-02-21 22:00,22,515,515,514.5,514.5,16
20180901|2018-02-21 23:30,22,515,515,515,515,2
20180901|2018-02-22 00:30,22,514.5,514.5,514.5,514.5,1
20180901|2018-02-22 01:30,22,514.75,514.75,514.75,514.75,1
20180901|2018-02-22 02:00,22,514,514,510.5,512,30
20180901|2018-02-22 02:30,22,512.25,512.5,512.25,512.5,3
20180901|2018-02-22 03:00,22,512,512.25,511.75,512.25,6
20180901|2018-02-22 03:30,22,515.25,515.25,515.25,515.25,1
20180901|2018-02-22 04:30,22,515.25,515.25,515.25,515.25,1
20180901|2018-02-22 05:00,22,515.5,515.5,515.5,515.5,1
20180901|2018-02-22 05:30,22,516.25,516.25,516.25,516.25,3
20180901|2018-02-22 06:00,22,516,516,516,516,2
20180901|2018-02-22 06:30,22,515.25,515.25,515.25,515.25,5
20180901|2018-02-22 07:30,22,515.5,515.5,515.5,515.5,1
20180901|2018-02-22 08:30,22,516.25,517,514.75,517,36
20180901|2018-02-22 09:00,22,517.25,519,517.25,519,47
20180901|2018-02-22 09:30,22,518.75,518.75,517,517,19
20180901|2018-02-22 10:00,22,517.25,519.5,517.25,518.75,40
20180901|2018-02-22 10:30,22,518.75,518.75,518,518.25,18
20180901|2018-02-22 11:00,22,518,518,517.5,517.5,25
20180901|2018-02-22 11:30,22,517.5,517.5,517,517.5,18
20180901|2018-02-22 12:00,22,518.75,519.75,518.5,519.25,31
20180901|2018-02-22 12:30,22,519.5,520.75,519.5,520.25,50
20180901|2018-02-22 13:00,22,520.25,522.25,520,520.75,53
20180901|2018-02-22 19:00,23,523,523,522,522.75,63
20180901|2018-02-22 20:00,23,522.75,523.5,522.75,523.5,27
20180901|2018-02-22 21:00,23,523.5,523.5,523.5,523.5,1
20180901|2018-02-23 00:30,23,524,524,524,524,5
20180901|2018-02-23 01:30,23,523.5,523.5,523.5,523.5,2
20180901|2018-02-23 02:30,23,524.75,524.75,524.75,524.75,1
20180901|2018-02-23 03:30,23,524.75,524.75,524.75,524.75,1
20180901|2018-02-23 04:30,23,525.5,525.75,525.5,525.75,8
20180901|2018-02-23 05:00,23,525.5,525.5,525.5,525.5,2
20180901|2018-02-23 06:00,23,526,526.25,526,526.25,3
20180901|2018-02-23 06:30,23,526.25,526.25,526.25,526.25,1
20180901|2018-02-23 07:30,23,526,526,526,526,1
20180901|2018-02-23 08:30,23,525.75,527.25,523.75,527.25,66
20180901|2018-02-23 09:00,23,527.5,527.5,522.75,523.75,68
20180901|2018-02-23 09:30,23,523.5,523.5,520.75,520.75,118
20180901|2018-02-23 10:00,23,520.5,520.75,519.75,520.75,78
20180901|2018-02-23 10:30,23,520.5,521.75,520.5,521,64
20180901|2018-02-23 11:00,23,520.5,521,519.75,519.75,63
20180901|2018-02-23 11:30,23,519.75,520.5,519.75,519.75,56
20180901|2018-02-23 12:00,23,520.5,521,520.5,520.75,7
20180901|2018-02-23 12:30,23,520.25,520.5,519.75,520.25,62
20180901|2018-02-23 13:00,23,520.5,521,520,520.5,16
20180901|2018-02-25 19:00,26,526,529,523.5,528.25,41
20180901|2018-02-25 19:30,26,526.75,526.75,526.75,526.75,2
20180901|2018-02-25 20:00,26,526.75,526.75,526.75,526.75,2
20180901|2018-02-25 20:30,26,527.25,527.25,527.25,527.25,2
20180901|2018-02-25 21:00,26,527.25,527.25,526.25,526.25,12
20180901|2018-02-25 21:30,26,526.25,526.25,526.25,526.25,4
20180901|2018-02-25 22:00,26,526.25,526.25,526.25,526.25,4
20180901|2018-02-26 01:00,26,526.25,526.25,526.25,526.25,1
20180901|2018-02-26 01:30,26,526,526,526,526,2
20180901|2018-02-26 04:30,26,527.25,527.25,527.25,527.25,1
20180901|2018-02-26 05:30,26,527,527,526.75,526.75,5
20180901|2018-02-26 08:30,26,526.5,531.25,526.25,531,158
20180901|2018-02-26 09:00,26,531,533,529,529,69
20180901|2018-02-26 09:30,26,530,530.25,528.75,529.5,20
20180901|2018-02-26 10:00,26,529.5,531,529.5,531,34
20180901|2018-02-26 10:30,26,530.5,531.75,530.5,530.5,34
20180901|2018-02-26 11:00,26,530.5,531,529.5,530.25,43
20180901|2018-02-26 11:30,26,530.25,530.25,528.5,528.5,25
20180901|2018-02-26 12:00,26,528.75,529.5,528.75,528.75,21
20180901|2018-02-26 12:30,26,529.25,529.75,528.5,529.75,33
20180901|2018-02-26 13:00,26,529.75,530.75,529.25,529.25,73
20180901|2018-02-26 19:00,27,534,535,531.5,533.75,77
20180901|2018-02-26 20:00,27,533.75,533.75,533.75,533.75,2
20180901|2018-02-26 20:30,27,533.75,534,533.25,533.25,11
20180901|2018-02-26 21:00,27,533.5,533.5,533.5,533.5,1
20180901|2018-02-26 22:30,27,533.5,533.5,533.5,533.5,3
20180901|2018-02-26 23:00,27,533.5,533.5,533.5,533.5,1
20180901|2018-02-26 23:30,27,533.25,533.25,533.25,533.25,1
20180901|2018-02-27 02:00,27,532.5,533.25,532.5,533,5
20180901|2018-02-27 02:30,27,533.5,533.5,533.5,533.5,1
20180901|2018-02-27 03:00,27,533.5,534.25,533.5,533.5,10
20180901|2018-02-27 03:30,27,534,534,534,534,1
20180901|2018-02-27 04:00,27,534.5,534.5,534.5,534.5,5
20180901|2018-02-27 04:30,27,534,534.75,534,534.75,3
20180901|2018-02-27 05:00,27,535.25,535.75,535.25,535.5,4
20180901|2018-02-27 06:00,27,536.5,536.5,536.5,536.5,4
20180901|2018-02-27 06:30,27,536.5,536.5,536,536.5,5
20180901|2018-02-27 07:00,27,536.25,536.25,536.25,536.25,3
20180901|2018-02-27 07:30,27,535.5,536.5,535.5,536.25,10
20180901|2018-02-27 08:30,27,535.5,539.25,535.5,537.5,190
20180901|2018-02-27 09:00,27,537.25,537.25,536.25,537.25,65
20180901|2018-02-27 09:30,27,537,537.5,536.75,537,43
20180901|2018-02-27 10:00,27,537,538.25,537,538.25,34
20180901|2018-02-27 10:30,27,538.25,538.5,536.5,536.5,44
20180901|2018-02-27 11:00,27,536.75,538,536.5,536.5,82
20180901|2018-02-27 11:30,27,536.25,537,536.25,536.25,29
20180901|2018-02-27 12:00,27,536.5,537,535.75,536.75,21
20180901|2018-02-27 12:30,27,536.75,537.75,536.25,537.5,88
20180901|2018-02-27 13:00,27,537.75,539.75,537.5,539.75,58
20180901|2018-02-27 19:00,28,540,540,538.25,538.25,55
20180901|2018-02-27 19:30,28,538.25,538.25,538.25,538.25,1
20180901|2018-02-27 20:00,28,538.5,538.75,538.5,538.75,6
20180901|2018-02-27 20:30,28,539.25,540.25,539.25,539.5,17
20180901|2018-02-27 21:00,28,539.75,541,539.75,541,9
20180901|2018-02-27 21:30,28,541.25,541.75,541.25,541.5,12
20180901|2018-02-27 22:00,28,541.75,541.75,541.75,541.75,3
20180901|2018-02-27 22:30,28,541.5,541.5,541.5,541.5,1
20180901|2018-02-27 23:00,28,541.75,542,541.75,542,3
20180901|2018-02-27 23:30,28,541.75,541.75,541.75,541.75,2
20180901|2018-02-28 00:00,28,542,545.75,542,545.75,35
20180901|2018-02-28 00:30,28,546,547,546,547,11
20180901|2018-02-28 01:00,28,547.5,548,547.5,548,19
20180901|2018-02-28 01:30,28,547.5,547.5,547.5,547.5,4
20180901|2018-02-28 02:00,28,547,547.25,547,547.25,5
20180901|2018-02-28 02:30,28,547.5,547.5,547.5,547.5,1
20180901|2018-02-28 03:00,28,547.5,547.5,547.5,547.5,1
20180901|2018-02-28 03:30,28,546.5,546.5,546.5,546.5,1
20180901|2018-02-28 04:00,28,547.75,547.75,546.75,547,11
20180901|2018-02-28 04:30,28,547,547,546.75,546.75,2
20180901|2018-02-28 05:00,28,546.75,547,545.5,545.5,17
20180901|2018-02-28 05:30,28,546,547,546,547,9
20180901|2018-02-28 06:00,28,547,547.25,547,547.25,6
20180901|2018-02-28 06:30,28,546.5,546.5,546.5,546.5,1
20180901|2018-02-28 07:00,28,546,547.75,545.75,547.5,30
20180901|2018-02-28 07:30,28,547,547.75,546.5,546.75,15
20180901|2018-02-28 08:30,28,546.75,552.75,546.75,550.25,435
20180901|2018-02-28 09:00,28,550.5,554.5,550,554.5,132
20180901|2018-02-28 09:30,28,554.25,559,554,558.5,325
20180901|2018-02-28 10:00,28,557.75,557.75,550.75,551,272
20180901|2018-02-28 10:30,28,551,554.25,550.5,554.25,118
20180901|2018-02-28 11:00,28,554.25,556.25,552.5,553.5,111
20180901|2018-02-28 11:30,28,553.25,554,551.5,551.75,140
20180901|2018-02-28 12:00,28,551.5,552.25,551,551.25,115
20180901|2018-02-28 12:30,28,551.5,553.25,551,552.25,52
20180901|2018-02-28 13:00,28,552.25,556.75,550.75,550.75,169
20180901|2018-02-28 19:00,1,552.5,554,551.25,552.25,14
20180901|2018-02-28 19:30,1,551.5,551.5,551.25,551.25,5
20180901|2018-02-28 20:30,1,554.75,555.75,554.75,555.75,6
20180901|2018-02-28 21:00,1,555.5,555.5,555.5,555.5,1
20180901|2018-02-28 21:30,1,556,556,555.5,555.75,8
20180901|2018-02-28 22:00,1,555.5,555.75,555.5,555.5,4
20180901|2018-02-28 22:30,1,555.75,555.75,555.75,555.75,5
20180901|2018-02-28 23:30,1,554.5,554.5,552.5,552.5,8
20180901|2018-03-01 00:00,1,552.25,552.25,552,552,2
20180901|2018-03-01 00:30,1,552.75,553.25,552.75,553.25,2
20180901|2018-03-01 01:00,1,553.25,553.25,553,553.25,7
20180901|2018-03-01 01:30,1,552.75,552.75,552.25,552.25,2
20180901|2018-03-01 02:00,1,552.5,552.5,552.5,552.5,1
20180901|2018-03-01 04:30,1,552.5,552.5,552.5,552.5,1
20180901|2018-03-01 05:00,1,552.75,553,552.75,553,4
20180901|2018-03-01 06:00,1,552.75,552.75,551,551.25,20
20180901|2018-03-01 06:30,1,552,552.75,552,552,12
20180901|2018-03-01 07:00,1,552.5,555.5,552.5,555,29
20180901|2018-03-01 07:30,1,557.25,557.5,557.25,557.25,8
20180901|2018-03-01 08:30,1,557.5,560,557.5,558,312
20180901|2018-03-01 09:00,1,557.5,559.75,557.25,559.25,146
20180901|2018-03-01 09:30,1,559.25,567.5,559.25,566.75,280
20180901|2018-03-01 10:00,1,566.5,566.5,564,564.75,130
20180901|2018-03-01 10:30,1,564.25,567.75,564,567.25,107
20180901|2018-03-01 11:00,1,567.25,569.75,567.25,568,99
20180901|2018-03-01 11:30,1,567.75,568.25,564.75,565.75,132
20180901|2018-03-01 12:00,1,565.5,567.25,565.25,565.75,120
20180901|2018-03-01 12:30,1,565.75,569.5,565.75,569.5,108
20180901|2018-03-01 13:00,1,569.75,577,569.25,575,375
20180901|2018-03-01 19:00,2,575,576,573.5,575.75,40
20180901|2018-03-01 19:30,2,575.5,580,574.75,579.25,103
20180901|2018-03-01 20:00,2,579,579,577.25,577.25,10
20180901|2018-03-01 20:30,2,576.75,576.75,575.75,575.75,6
20180901|2018-03-01 21:00,2,575.5,575.5,575.5,575.5,1
20180901|2018-03-01 21:30,2,577.75,577.75,577.75,577.75,1
20180901|2018-03-01 23:00,2,576.5,576.5,575.75,575.75,8
20180901|2018-03-01 23:30,2,575.75,575.75,574.75,574.75,7
20180901|2018-03-02 00:00,2,574.75,574.75,574.75,574.75,3
20180901|2018-03-02 00:30,2,573.75,573.75,573.25,573.25,2
20180901|2018-03-02 01:00,2,574.25,575,573.5,573.5,16
20180901|2018-03-02 01:30,2,573.25,574.5,573.25,574.5,10
20180901|2018-03-02 02:00,2,576.75,578,576.75,578,2
20180901|2018-03-02 02:30,2,578.25,578.25,578.25,578.25,5
20180901|2018-03-02 03:00,2,578.25,578.25,574.75,575.25,26
20180901|2018-03-02 03:30,2,574.25,574.25,571.75,572.5,30
20180901|2018-03-02 04:00,2,572.5,573.5,572,572,16
20180901|2018-03-02 04:30,2,571.5,573,571,572,13
20180901|2018-03-02 05:00,2,572.25,572.5,571.5,572.5,11
20180901|2018-03-02 05:30,2,572.75,572.75,572.75,572.75,1
20180901|2018-03-02 06:00,2,573.25,573.25,571.25,571.25,7
20180901|2018-03-02 06:30,2,569.25,572.5,569.25,572.5,4
20180901|2018-03-02 07:00,2,573.25,573.75,571,571,22
20180901|2018-03-02 07:30,2,570.5,570.5,570.5,570.5,4
20180901|2018-03-02 08:30,2,571.5,574.75,568.25,570.75,243
20180901|2018-03-02 09:00,2,570.75,571.5,561.5,563.25,240
20180901|2018-03-02 09:30,2,563.25,566.5,562.5,564,94
20180901|2018-03-02 10:00,2,563.75,566.25,563.75,566.25,137
20180901|2018-03-02 10:30,2,565.5,566.75,558.25,559.5,135
20180901|2018-03-02 11:00,2,559.5,562.25,557.75,561.75,143
20180901|2018-03-02 11:30,2,562,565,562,564.25,197
20180901|2018-03-02 12:00,2,564.5,565.5,563,564,80
20180901|2018-03-02 12:30,2,564,565.25,563.5,564.75,69
20180901|2018-03-02 13:00,2,564,566.5,563.25,564.75,107
20180901|2018-03-04 19:00,5,573.5,574,569.5,569.5,117
20180901|2018-03-04 19:30,5,571.25,571.25,570.5,570.5,4
20180901|2018-03-04 20:00,5,570.25,570.25,569.5,569.5,3
20180901|2018-03-04 23:30,5,569.25,569.25,568.5,568.5,2
20180901|2018-03-05 00:00,5,566,566.25,565.5,565.5,8
20180901|2018-03-05 00:30,5,565,565,565,565,2
20180901|2018-03-05 01:00,5,565,565,565,565,2
20180901|2018-03-05 02:00,5,566.25,566.25,565.5,566,6
20180901|2018-03-05 02:30,5,565.75,567.25,565.5,566,36
20180901|2018-03-05 03:00,5,566,566,562.5,564.25,28
20180901|2018-03-05 03:30,5,563,564.75,563,564.5,3
20180901|2018-03-05 04:00,5,564,564,564,564,3
20180901|2018-03-05 04:30,5,562.5,562.75,562.5,562.75,2
20180901|2018-03-05 05:00,5,563.5,563.5,563.5,563.5,1
20180901|2018-03-05 05:30,5,564,564,564,564,1
20180901|2018-03-05 06:00,5,565,568.25,565,568.25,7
20180901|2018-03-05 06:30,5,568.25,568.25,568.25,568.25,1
20180901|2018-03-05 07:00,5,568.25,570.25,568.25,569.25,14
20180901|2018-03-05 07:30,5,569.75,569.75,569.75,569.75,1
20180901|2018-03-05 08:30,5,569.25,570.5,564.25,569.75,159
20180901|2018-03-05 09:00,5,569.75,573,569.5,573,65
20180901|2018-03-05 09:30,5,572.75,574.25,572,573,83
20180901|2018-03-05 10:00,5,572.75,574.75,572.25,574.25,32
20180901|2018-03-05 10:30,5,573.75,575.25,573,574.5,60
20180901|2018-03-05 11:00,5,574.25,575.5,573,575,63
20180901|2018-03-05 11:30,5,574.75,574.75,571.75,574,51
20180901|2018-03-05 12:00,5,573.75,574.25,573.25,574.25,61
20180901|2018-03-05 12:30,5,574.25,575.75,573.5,574.5,97
20180901|2018-03-05 13:00,5,576,577.25,574.25,574.5,266
20180901|2018-03-05 19:00,6,573.25,573.25,568,568.75,43
20180901|2018-03-05 19:30,6,569.75,569.75,568.75,568.75,14
20180901|2018-03-05 21:00,6,569.75,569.75,569.75,569.75,2
20180901|2018-03-05 21:30,6,569.25,569.25,569.25,569.25,1
20180901|2018-03-06 00:30,6,570,570.75,570,570.5,11
20180901|2018-03-06 01:00,6,571.25,571.25,571.25,571.25,6
20180901|2018-03-06 01:30,6,571.75,572,571.75,572,2
20180901|2018-03-06 02:00,6,571.75,571.75,571.25,571.25,5
20180901|2018-03-06 02:30,6,570.5,570.5,570.5,570.5,2
20180901|2018-03-06 03:00,6,569.75,569.75,569.75,569.75,2
20180901|2018-03-06 03:30,6,571.75,571.75,570,570,53
20180901|2018-03-06 05:00,6,571.75,571.75,571.75,571.75,1
20180901|2018-03-06 05:30,6,572,572.5,572,572.5,3
20180901|2018-03-06 06:00,6,573.5,573.5,571.5,571.5,10
20180901|2018-03-06 06:30,6,570.5,570.5,570,570.5,9
20180901|2018-03-06 07:00,6,571.75,571.75,568.5,568.5,34
20180901|2018-03-06 07:30,6,569,569.25,568,568.75,12
20180901|2018-03-06 08:30,6,568.75,570.25,562,565,172
20180901|2018-03-06 09:00,6,565,570,564.75,569.5,126
20180901|2018-03-06 09:30,6,570.25,571,567.75,568.75,102
20180901|2018-03-06 10:00,6,569.25,570.75,569.25,570,56
20180901|2018-03-06 10:30,6,570.25,571.25,569.25,571.25,158
20180901|2018-03-06 11:00,6,571.5,572,569.5,569.5,69
20180901|2018-03-06 11:30,6,569,570.25,569,570.25,29
20180901|2018-03-06 12:00,6,569.5,571,569.25,571,35
20180901|2018-03-06 12:30,6,571.5,572.75,571,572.25,43
20180901|2018-03-06 13:00,6,572.5,573.5,570.5,572,92
20180901|2018-03-06 19:00,7,570.5,570.5,565.75,565.75,36
20180901|2018-03-06 19:30,7,566.75,567.75,566.75,567.5,13
20180901|2018-03-06 20:00,7,567,567,567,567,1
20180901|2018-03-06 20:30,7,567.5,568.5,567.5,568.25,5
20180901|2018-03-06 21:00,7,569.5,569.5,568.5,568.75,16
20180901|2018-03-06 21:30,7,568.75,568.75,568.75,568.75,2
20180901|2018-03-06 22:00,7,569.25,569.25,569,569,20
20180901|2018-03-06 22:30,7,569,569,568.75,568.75,3
20180901|2018-03-06 23:00,7,568.75,568.75,568.75,568.75,7
20180901|2018-03-06 23:30,7,568.75,569.25,568.75,569.25,3
20180901|2018-03-07 00:00,7,568.25,568.25,568.25,568.25,1
20180901|2018-03-07 00:30,7,568.75,568.75,568.75,568.75,1
20180901|2018-03-07 01:30,7,570.5,571.25,569.5,569.5,10
20180901|2018-03-07 02:30,7,570.25,570.25,570.25,570.25,1
20180901|2018-03-07 04:00,7,570.25,570.25,569.75,569.75,2
20180901|2018-03-07 05:00,7,570.5,570.5,570.5,570.5,2
20180901|2018-03-07 06:00,7,570.75,573,570.75,572.5,13
20180901|2018-03-07 06:30,7,574,574,574,574,3
20180901|2018-03-07 07:00,7,574.25,574.25,573,573.25,3
20180901|2018-03-07 07:30,7,573.5,573.5,573.5,573.5,1
20180901|2018-03-07 08:30,7,573,577.75,573,576.5,164
20180901|2018-03-07 09:00,7,577,577,572,572.75,69
20180901|2018-03-07 09:30,7,573,574,568.75,569.75,112
20180901|2018-03-07 10:00,7,570,571.25,568.25,568.25,67
20180901|2018-03-07 10:30,7,568.75,573.25,567.25,573.25,101
20180901|2018-03-07 11:00,7,573.5,574.5,570.25,572,79
20180901|2018-03-07 11:30,7,572.25,572.25,570.5,570.75,72
20180901|2018-03-07 12:00,7,571,572,571,571.75,28
20180901|2018-03-07 12:30,7,570.75,570.75,567.5,567.75,113
20180901|2018-03-07 13:00,7,567.75,569,566.75,567.25,82
20180901|2018-03-07 19:00,8,566.5,566.5,566.25,566.5,10
20180901|2018-03-07 19:30,8,566.5,566.5,566.5,566.5,2
20180901|2018-03-07 20:00,8,567,567.25,567,567.25,5
20180901|2018-03-07 20:30,8,567.5,567.5,567.5,567.5,1
20180901|2018-03-07 22:30,8,566.75,566.75,566.5,566.5,2
20180901|2018-03-08 01:30,8,567.5,567.75,567.5,567.75,2
20180901|2018-03-08 02:00,8,568,568,568,568,2
20180901|2018-03-08 02:30,8,566.25,566.25,566.25,566.25,1
20180901|2018-03-08 03:00,8,566.75,567.25,566.75,567.25,3
20180901|2018-03-08 04:30,8,566,566,566,566,1
20180901|2018-03-08 05:00,8,565.25,565.5,564.25,564.25,11
20180901|2018-03-08 05:30,8,564,564.5,564,564.5,8
20180901|2018-03-08 06:00,8,565,565.75,565,565,8
20180901|2018-03-08 06:30,8,565,565,565,565,1
20180901|2018-03-08 07:00,8,565.25,565.25,565.25,565.25,4
20180901|2018-03-08 07:30,8,565.75,566.75,565.75,566.75,9
20180901|2018-03-08 08:30,8,569,571.25,566.75,570.25,139
20180901|2018-03-08 09:00,8,569.75,569.75,563.5,564,60
20180901|2018-03-08 09:30,8,564.25,564.75,561,562.5,121
20180901|2018-03-08 10:00,8,562.5,562.5,559.25,560.75,93
20180901|2018-03-08 10:30,8,560.5,561,558.25,560.25,125
20180901|2018-03-08 11:00,8,560.75,565.5,558.75,562.75,340
20180901|2018-03-08 11:30,8,562.75,562.75,561.25,561.75,53
20180901|2018-03-08 12:00,8,562,565.25,562,563.25,88
20180901|2018-03-08 12:30,8,563.5,565.25,562.75,565.25,37
20180901|2018-03-08 13:00,8,564.75,567,563.75,565.5,156
20180901|2018-03-08 19:00,9,565.75,565.75,562.25,562.25,16
20180901|2018-03-08 19:30,9,561.25,563,561.25,563,18
20180901|2018-03-08 20:00,9,563,563,563,563,3
20180901|2018-03-08 20:30,9,563.25,563.25,563.25,563.25,2
20180901|2018-03-08 21:00,9,562.25,562.25,561.25,562.25,30
20180901|2018-03-08 21:30,9,561.5,561.5,561.5,561.5,2
20180901|2018-03-08 22:00,9,561.5,561.75,561.5,561.75,6
20180901|2018-03-08 22:30,9,562.25,562.25,562,562,3
20180901|2018-03-08 23:00,9,562,562,562,562,9
20180901|2018-03-08 23:30,9,562,563.75,562,563.5,10
20180901|2018-03-09 01:00,9,564,564.25,564,564,4
20180901|2018-03-09 02:00,9,564,564,562.75,562.75,6
20180901|2018-03-09 02:30,9,562.5,562.5,562.5,562.5,1
20180901|2018-03-09 03:00,9,562.75,562.75,562.75,562.75,2
20180901|2018-03-09 03:30,9,562.5,563.25,561.75,563,9
20180901|2018-03-09 04:30,9,562.75,563,562.75,563,3
20180901|2018-03-09 05:00,9,561.5,561.5,561.5,561.5,2
20180901|2018-03-09 05:30,9,562,562,560,560,21
20180901|2018-03-09 06:00,9,560.5,560.5,560.25,560.25,2
20180901|2018-03-09 07:30,9,559.75,560.5,559.75,560.5,7
20180901|2018-03-09 08:30,9,560.25,561.25,555.25,557,213
20180901|2018-03-09 09:00,9,556.75,559.5,556.5,557,99
20180901|2018-03-09 09:30,9,557,557.25,555.5,555.75,85
20180901|2018-03-09 10:00,9,556,556.5,554.5,554.5,61
20180901|2018-03-09 10:30,9,554.25,554.25,552.75,554.25,25
20180901|2018-03-09 11:00,9,553.25,554.5,552,553,180
20180901|2018-03-09 11:30,9,553,553.25,552.75,552.75,19
20180901|2018-03-09 12:00,9,552,552.75,551.25,551.75,56
20180901|2018-03-09 12:30,9,552,554.25,552,554,36
20180901|2018-03-09 13:00,9,554.75,555.25,553.25,554.75,134
20180901|2018-03-11 19:00,12,553.75,554,550.75,553.25,46
20180901|2018-03-11 19:30,12,554.5,554.5,553.75,553.75,12
20180901|2018-03-11 20:00,12,554.25,555.25,554.25,554.25,4
20180901|2018-03-11 20:30,12,554.75,554.75,554.75,554.75,2
20180901|2018-03-11 22:00,12,554,554,554,554,2
20180901|2018-03-11 22:30,12,554.75,554.75,554.75,554.75,1
20180901|2018-03-11 23:30,12,555.75,556,555.75,556,3
20180901|2018-03-12 00:00,12,555.75,555.75,554,554,15
20180901|2018-03-12 01:00,12,553.5,553.5,553.5,553.5,1
20180901|2018-03-12 02:30,12,552.75,552.75,552,552,4
20180901|2018-03-12 03:00,12,551.5,551.5,551.5,551.5,1
20180901|2018-03-12 04:30,12,550,550,549.5,549.5,4
20180901|2018-03-12 05:00,12,548.25,548.25,547.5,547.5,7
20180901|2018-03-12 05:30,12,547.5,548.5,547.5,548.25,7
20180901|2018-03-12 06:00,12,548.25,548.25,547.75,547.75,7
20180901|2018-03-12 06:30,12,548.75,548.75,548.75,548.75,4
20180901|2018-03-12 07:00,12,549,549,549,549,1
20180901|2018-03-12 07:30,12,549.25,549.25,548.75,548.75,2
20180901|2018-03-12 08:30,12,548.25,550.25,547,548.5,43
20180901|2018-03-12 09:00,12,548.25,551.75,548.25,551.75,14
20180901|2018-03-12 09:30,12,551.25,554,551.25,551.75,47
20180901|2018-03-12 10:00,12,551.5,551.5,550,550.75,51
20180901|2018-03-12 10:30,12,550.5,552,550.5,551.5,15
20180901|2018-03-12 11:00,12,551.25,552,550.75,550.75,11
20180901|2018-03-12 11:30,12,550.75,553,550.5,553,38
20180901|2018-03-12 12:00,12,553,557,553,556.5,81
20180901|2018-03-12 12:30,12,556.75,558,556.25,557,73
20180901|2018-03-12 13:00,12,557.5,558,555.25,555.25,95
20180901|2018-03-12 19:00,13,556.25,556.5,555.75,556.25,20
20180901|2018-03-12 19:30,13,556,556,556,556,4
20180901|2018-03-12 20:00,13,558.25,560.75,558.25,559,19
20180901|2018-03-12 20:30,13,559,559,558.25,558.25,4
20180901|2018-03-12 21:00,13,558.25,558.75,558.25,558.75,3
20180901|2018-03-12 21:30,13,558.5,559,558.25,558.25,3
20180901|2018-03-12 22:00,13,558,558,558,558,1
20180901|2018-03-13 03:00,13,559.5,559.5,559.5,559.5,1
20180901|2018-03-13 04:00,13,560.5,560.5,560.5,560.5,1
20180901|2018-03-13 04:30,13,559.75,560.75,559.75,560.75,10
20180901|2018-03-13 05:00,13,560.5,560.75,560,560.75,25
20180901|2018-03-13 05:30,13,560,560.25,560,560,4
20180901|2018-03-13 06:00,13,559.75,560,559.75,560,3
20180901|2018-03-13 06:30,13,559.5,559.5,559.5,559.5,2
20180901|2018-03-13 07:00,13,560.25,560.25,559.75,559.75,13
20180901|2018-03-13 07:30,13,560.75,560.75,560.5,560.5,2
20180901|2018-03-13 08:30,13,560.75,564,560.25,564,58
20180901|2018-03-13 09:00,13,564.25,566,564,565.25,86
20180901|2018-03-13 09:30,13,566.25,566.75,564.25,564.75,65
20180901|2018-03-13 10:00,13,564.5,564.5,563.25,564,65
20180901|2018-03-13 10:30,13,564.5,564.75,561.25,561.75,60
20180901|2018-03-13 11:00,13,561.25,561.25,557.75,557.75,79
20180901|2018-03-13 11:30,13,557.25,559.5,553.75,554,149
20180901|2018-03-13 12:00,13,553.25,554.5,552.75,554,34
20180901|2018-03-13 12:30,13,552.75,553.5,552,552.5,86
20180901|2018-03-13 13:00,13,552.5,554.75,552.5,553.5,59
20180901|2018-03-13 19:00,14,553.75,553.75,552.25,552.75,12
20180901|2018-03-13 20:00,14,553.25,553.25,552.75,552.75,2
20180901|2018-03-13 21:30,14,553.5,553.75,553.5,553.75,11
20180901|2018-03-13 22:00,14,553.25,553.5,553.25,553.5,9
20180901|2018-03-13 23:30,14,555.25,555.25,555.25,555.25,1
20180901|2018-03-14 02:00,14,552,552,552,552,1
20180901|2018-03-14 02:30,14,552.25,552.25,552.25,552.25,1
20180901|2018-03-14 03:00,14,551.75,551.75,551.75,551.75,2
20180901|2018-03-14 03:30,14,551.5,551.5,551.25,551.25,7
20180901|2018-03-14 04:00,14,551.25,551.25,551.25,551.25,1
20180901|2018-03-14 04:30,14,550.75,550.75,550.75,550.75,1
20180901|2018-03-14 05:30,14,551.75,551.75,551.75,551.75,4
20180901|2018-03-14 06:30,14,551.75,551.75,551.75,551.75,1
20180901|2018-03-14 07:30,14,552.75,553,552,552,3
20180901|2018-03-14 08:30,14,553,559.75,553,558,129
20180901|2018-03-14 09:00,14,556.75,557.25,554.75,555.25,35
20180901|2018-03-14 09:30,14,556.25,559.5,555.5,559.25,31
20180901|2018-03-14 10:00,14,559,559,557.75,557.75,40
20180901|2018-03-14 10:30,14,557.5,558.25,555,555.5,50
20180901|2018-03-14 11:00,14,555.25,557,555.25,555.5,29
20180901|2018-03-14 11:30,14,556,559.25,555.75,559.25,74
20180901|2018-03-14 12:00,14,558.5,559.5,558.5,559.25,22
20180901|2018-03-14 12:30,14,558.75,560.75,558.75,560,57
20180901|2018-03-14 13:00,14,559.25,559.75,558.5,559.5,62
20180901|2018-03-14 19:00,15,559.25,560.5,558.5,560.5,76
20180901|2018-03-14 19:30,15,561.75,561.75,561.75,561.75,2
20180901|2018-03-14 20:00,15,561.75,561.75,561.75,561.75,1
20180901|2018-03-14 20:30,15,561.75,561.75,561.75,561.75,1
20180901|2018-03-14 21:30,15,562,562.25,562,562.25,2
20180901|2018-03-14 22:30,15,562,562,562,562,1
20180901|2018-03-14 23:30,15,562.25,562.25,562.25,562.25,2
20180901|2018-03-15 00:30,15,561.75,561.75,561.75,561.75,1
20180901|2018-03-15 01:00,15,561.75,562,561.75,562,2
20180901|2018-03-15 01:30,15,562,565,562,565,12
20180901|2018-03-15 02:00,15,563,563,563,563,15
20180901|2018-03-15 02:30,15,563,563.75,563,563.5,9
20180901|2018-03-15 03:00,15,563.5,563.5,563.5,563.5,3
20180901|2018-03-15 03:30,15,563.5,563.5,563.25,563.25,3
20180901|2018-03-15 04:00,15,563.75,564,563.75,563.75,11
20180901|2018-03-15 04:30,15,563.5,563.5,563.5,563.5,2
20180901|2018-03-15 06:00,15,563,563,562.25,562.25,7
20180901|2018-03-15 06:30,15,562,562.25,561.75,562.25,6
20180901|2018-03-15 07:00,15,561.75,562.5,561.75,562,10
20180901|2018-03-15 07:30,15,561,561,561,561,1
20180901|2018-03-15 08:30,15,560.75,560.75,554.5,554.5,71
20180901|2018-03-15 09:00,15,554.25,554.25,548.25,548.25,173
20180901|2018-03-15 09:30,15,547.5,554.25,547,553.25,144
20180901|2018-03-15 10:00,15,552.25,552.75,551.5,551.75,94
20180901|2018-03-15 10:30,15,551.75,553.25,551.25,551.5,109
20180901|2018-03-15 11:00,15,551.25,553.25,551.25,552.75,39
20180901|2018-03-15 11:30,15,552.75,553.75,551.75,553,235
20180901|2018-03-15 12:00,15,553,553,551.5,551.75,201
20180901|2018-03-15 12:30,15,552.25,552.5,550.5,550.75,91
20180901|2018-03-15 13:00,15,551,551.25,547.5,548.5,270
20180901|2018-03-15 19:00,16,547,549.25,546.5,549.25,17
20180901|2018-03-15 19:30,16,549,549,549,549,2
20180901|2018-03-15 20:00,16,548.75,548.75,548.75,548.75,2
20180901|2018-03-15 20:30,16,549.25,549.5,549,549.5,4
20180901|2018-03-15 21:30,16,549,549,549,549,3
20180901|2018-03-15 22:30,16,549,549,549,549,1
20180901|2018-03-15 23:30,16,549,549.5,549,549.5,6
20180901|2018-03-16 00:00,16,548.25,548.75,548.25,548.5,3
20180901|2018-03-16 00:30,16,548.75,548.75,548.25,548.25,2
20180901|2018-03-16 01:00,16,548,548,548,548,1
20180901|2018-03-16 01:30,16,548.25,548.25,548,548,2
20180901|2018-03-16 02:00,16,548,548,548,548,1
20180901|2018-03-16 02:30,16,547.5,547.5,547.25,547.25,6
20180901|2018-03-16 03:00,16,546.75,546.75,544,545.25,37
20180901|2018-03-16 03:30,16,544.5,544.5,544.5,544.5,1
20180901|2018-03-16 04:30,16,544.75,544.75,544.75,544.75,1
20180901|2018-03-16 05:00,16,543.5,543.5,543.5,543.5,2
20180901|2018-03-16 06:00,16,542.25,542.25,541.5,541.75,16
20180901|2018-03-16 06:30,16,541,541,540.5,541,10
20180901|2018-03-16 07:00,16,540,540,539.5,539.75,8
20180901|2018-03-16 07:30,16,539.5,540.25,537.25,538.75,105
20180901|2018-03-16 08:30,16,538,540.5,535.5,537.75,224
20180901|2018-03-16 09:00,16,537.75,539,536.75,537.5,107
20180901|2018-03-16 09:30,16,537,537.5,535.75,537,130
20180901|2018-03-16 10:00,16,536.75,537,533.75,533.75,221
20180901|2018-03-16 10:30,16,533.75,537,533.5,537,244
20180901|2018-03-16 11:00,16,536.5,538.5,536,538,165
20180901|2018-03-16 11:30,16,538,540.25,537.75,538.75,144
20180901|2018-03-16 12:00,16,538.75,540,538.75,540,156
20180901|2018-03-16 12:30,16,539.25,539.25,537.75,537.75,170
20180901|2018-03-16 13:00,16,536.75,537.25,532.5,532.5,191
20180901|2018-03-18 19:00,19,530.5,530.5,521.5,524.25,168
20180901|2018-03-18 19:30,19,525,525,524.25,524.5,9
20180901|2018-03-18 20:00,19,524.25,524.5,522.75,523.25,7
20180901|2018-03-18 20:30,19,522.75,522.75,520.25,520.25,12
20180901|2018-03-18 21:00,19,519.5,519.5,517.25,517.75,91
20180901|2018-03-18 21:30,19,517.5,519.25,516.25,519.25,38
20180901|2018-03-18 22:00,19,519.25,519.5,519,519.5,6
20180901|2018-03-18 22:30,19,519.25,519.25,517.5,519,19
20180901|2018-03-18 23:00,19,519,519,516.25,516.25,12
20180901|2018-03-18 23:30,19,517,517,517,517,2
20180901|2018-03-19 00:30,19,517.25,519,517.25,519,15
20180901|2018-03-19 01:00,19,519,520.25,518.75,520.25,6
20180901|2018-03-19 01:30,19,521,521,521,521,1
20180901|2018-03-19 02:00,19,520.25,520.25,519.25,519.25,6
20180901|2018-03-19 02:30,19,519.25,519.25,519.25,519.25,2
20180901|2018-03-19 03:00,19,519.5,520,519.5,519.5,24
20180901|2018-03-19 03:30,19,519.75,520,519.25,519.5,14
20180901|2018-03-19 04:00,19,519.75,519.75,519.5,519.5,7
20180901|2018-03-19 04:30,19,519.5,519.75,518,518,9
20180901|2018-03-19 05:00,19,517.5,517.75,516.75,516.75,7
20180901|2018-03-19 05:30,19,516.5,516.5,516.5,516.5,2
20180901|2018-03-19 06:00,19,517.5,518.5,517.5,517.75,25
20180901|2018-03-19 06:30,19,518,518.25,517.5,518,25
20180901|2018-03-19 07:00,19,518.75,519.5,518.25,518.75,47
20180901|2018-03-19 07:30,19,518.75,518.75,517.5,518,43
20180901|2018-03-19 08:30,19,517.75,518,513.75,515,310
20180901|2018-03-19 09:00,19,515.25,515.75,511.5,512.25,129
20180901|2018-03-19 09:30,19,512.25,514.25,512.25,513.5,46
20180901|2018-03-19 10:00,19,514.5,515,511.75,511.75,190
20180901|2018-03-19 10:30,19,512,513.5,511.75,512.5,53
20180901|2018-03-19 11:00,19,512.75,512.75,510,510.25,175
20180901|2018-03-19 11:30,19,510,510.5,508,509.75,272
20180901|2018-03-19 12:00,19,510,510.25,507,507,120
20180901|2018-03-19 12:30,19,506.75,509,506.5,506.75,116
20180901|2018-03-19 13:00,19,506.75,509.5,505.5,509.5,548
20180901|2018-03-19 19:00,20,504.25,509,504.25,506.75,55
20180901|2018-03-19 19:30,20,507,509,507,509,15
20180901|2018-03-19 20:00,20,508.75,508.75,508.5,508.5,2
20180901|2018-03-19 20:30,20,509.25,509.25,508.5,508.75,17
20180901|2018-03-19 21:00,20,508.25,509.25,508.25,509.25,13
20180901|2018-03-19 21:30,20,509.75,509.75,509.75,509.75,1
20180901|2018-03-19 23:00,20,510.25,510.25,510.25,510.25,1
20180901|2018-03-19 23:30,20,510.5,510.5,510,510,12
20180901|2018-03-20 00:00,20,509.25,509.75,509.25,509.75,4
20180901|2018-03-20 00:30,20,509.5,509.5,509.5,509.5,1
20180901|2018-03-20 01:00,20,509.5,509.5,509.5,509.5,10
20180901|2018-03-20 01:30,20,510,510,510,510,1
20180901|2018-03-20 02:00,20,510,510,510,510,1
20180901|2018-03-20 02:30,20,509.75,510.25,509,510.25,13
20180901|2018-03-20 03:00,20,511.75,514.75,511.75,514.75,11
20180901|2018-03-20 03:30,20,514.5,514.5,513.75,514.5,11
20180901|2018-03-20 04:00,20,514,514,513,513,8
20180901|2018-03-20 04:30,20,512.25,512.25,512.25,512.25,1
20180901|2018-03-20 05:00,20,511.75,512,511.5,511.5,6
20180901|2018-03-20 06:00,20,511,512,510.75,511,14
20180901|2018-03-20 06:30,20,511.5,511.5,511.25,511.25,4
20180901|2018-03-20 07:00,20,510.5,510.5,510.25,510.25,3
20180901|2018-03-20 07:30,20,510.25,510.25,509.25,509.5,14
20180901|2018-03-20 08:30,20,510.5,511.75,506.25,506.75,120
20180901|2018-03-20 09:00,20,506,506,503,503.25,102
20180901|2018-03-20 09:30,20,503,510.5,503,510.25,41
20180901|2018-03-20 10:00,20,509,509.5,507.75,507.75,48
20180901|2018-03-20 10:30,20,507.75,507.75,505.5,506,39
20180901|2018-03-20 11:00,20,506,506,504.5,504.5,69
20180901|2018-03-20 11:30,20,504.75,507.75,504.75,506,90
20180901|2018-03-20 12:00,20,505.75,507.25,505,507,85
20180901|2018-03-20 12:30,20,507.5,508,505.5,505.75,58
20180901|2018-03-20 13:00,20,506,507.25,504.75,505.5,156
20180901|2018-03-20 19:00,21,504.25,506,504.25,504.5,21
20180901|2018-03-20 19:30,21,504.75,505.5,504.5,505.5,7
20180901|2018-03-20 20:00,21,505.25,505.25,505.25,505.25,1
20180901|2018-03-20 22:30,21,505.5,505.5,505.5,505.5,1
20180901|2018-03-20 23:30,21,505.25,505.25,505.25,505.25,2
20180901|2018-03-21 00:30,21,504,504,504,504,7
20180901|2018-03-21 01:00,21,504.5,504.5,504.25,504.25,5
20180901|2018-03-21 01:30,21,504.5,504.5,504.25,504.5,4
20180901|2018-03-21 02:00,21,504.75,505.25,504.75,504.75,4
20180901|2018-03-21 02:30,21,504.75,504.75,504.5,504.5,2
20180901|2018-03-21 03:00,21,504.25,504.25,503.75,503.75,9
20180901|2018-03-21 03:30,21,504.25,504.25,504,504.25,3
20180901|2018-03-21 04:00,21,504.25,504.25,503.5,503.5,7
20180901|2018-03-21 04:30,21,504,504,504,504,2
20180901|2018-03-21 05:00,21,504.5,505.25,504.5,505,8
20180901|2018-03-21 05:30,21,505,505,504.25,504.25,6
20180901|2018-03-21 06:00,21,504.5,504.5,503.75,503.75,5
20180901|2018-03-21 06:30,21,504.25,504.25,504,504.25,6
20180901|2018-03-21 07:00,21,504.75,504.75,504.75,504.75,4
20180901|2018-03-21 08:30,21,505.25,505.25,497.25,497.75,338
20180901|2018-03-21 09:00,21,498,499.75,497.75,499.5,112
20180901|2018-03-21 09:30,21,498.5,498.75,498,498.5,15
20180901|2018-03-21 10:00,21,498,498.25,497.25,497.75,56
20180901|2018-03-21 10:30,21,497.75,498,496.25,496.75,62
20180901|2018-03-21 11:00,21,497.25,497.25,495.5,495.5,37
20180901|2018-03-21 11:30,21,495.25,496,494.5,496,143
20180901|2018-03-21 12:00,21,496.5,502.75,496.5,502,117
20180901|2018-03-21 12:30,21,501,502.75,500.5,500.5,113
20180901|2018-03-21 13:00,21,500.5,502.75,499.75,502.75,156
20180901|2018-03-21 19:00,22,503.25,504,502.25,502.75,36
20180901|2018-03-21 19:30,22,503.25,503.5,502.5,502.75,4
20180901|2018-03-21 20:00,22,502.5,502.5,502.5,502.5,1
20180901|2018-03-21 20:30,22,501.5,501.5,500.5,500.5,14
20180901|2018-03-21 21:30,22,500.5,500.5,500.5,500.5,2
20180901|2018-03-21 22:00,22,500.25,500.25,500.25,500.25,1
20180901|2018-03-21 22:30,22,500.5,500.5,500.5,500.5,2
20180901|2018-03-21 23:00,22,500.25,500.5,500,500.5,11
20180901|2018-03-22 00:00,22,500.5,500.5,500.5,500.5,1
20180901|2018-03-22 01:00,22,500,500.5,499.75,500.5,3
20180901|2018-03-22 02:00,22,500.5,502,500.5,502,7
20180901|2018-03-22 03:00,22,502,502.25,502,502.25,2
20180901|2018-03-22 03:30,22,503.5,504.5,503.5,504.5,4
20180901|2018-03-22 04:00,22,505.25,505.25,505.25,505.25,1
20180901|2018-03-22 04:30,22,503.75,503.75,503.25,503.25,2
20180901|2018-03-22 05:00,22,504.75,507.25,504.75,505.25,19
20180901|2018-03-22 05:30,22,505.5,510,505.5,509,16
20180901|2018-03-22 06:00,22,508.75,509.5,506.5,507.75,72
20180901|2018-03-22 06:30,22,507.5,509,507.25,509,20
20180901|2018-03-22 07:00,22,509,509,508.25,508.25,5
20180901|2018-03-22 07:30,22,508,508,508,508,3
20180901|2018-03-22 08:30,22,507.5,507.75,503.75,505.25,139
20180901|2018-03-22 09:00,22,505.75,511,505.75,509.5,122
20180901|2018-03-22 09:30,22,508.75,508.75,504.75,507.75,124
20180901|2018-03-22 10:00,22,507.25,508.75,506.5,507,91
20180901|2018-03-22 10:30,22,506.5,507.25,503.5,505.5,168
20180901|2018-03-22 11:00,22,505.25,508.25,503.5,508.25,163
20180901|2018-03-22 11:30,22,508,508.5,507.25,508.5,32
20180901|2018-03-22 12:00,22,508.75,509,508,508.5,54
20180901|2018-03-22 12:30,22,509,509,507.75,508.25,89
20180901|2018-03-22 13:00,22,508,509.25,507.75,509.25,180
20180901|2018-03-22 19:00,23,507.25,509.75,507.25,508.75,7
20180901|2018-03-22 19:30,23,510.25,510.25,510.25,510.25,1
20180901|2018-03-22 20:00,23,510.5,510.5,510.25,510.25,2
20180901|2018-03-22 20:30,23,510.5,510.5,510,510,3
20180901|2018-03-22 21:00,23,510.25,510.25,510.25,510.25,1
20180901|2018-03-22 21:30,23,511,511.5,511,511.5,13
20180901|2018-03-22 22:00,23,511.25,512,511.25,512,2
20180901|2018-03-22 23:30,23,511.75,511.75,511.5,511.5,2
20180901|2018-03-23 00:00,23,511.5,511.5,511.5,511.5,1
20180901|2018-03-23 00:30,23,511,511.25,511,511.25,4
20180901|2018-03-23 01:00,23,511.25,513,511.25,513,6
20180901|2018-03-23 01:30,23,512.75,512.75,512.75,512.75,1
20180901|2018-03-23 03:00,23,511.5,511.5,511.5,511.5,4
20180901|2018-03-23 03:30,23,511.25,511.25,511,511,3
20180901|2018-03-23 04:00,23,510.75,510.75,507.5,507.5,5
20180901|2018-03-23 04:30,23,506,506,503.25,504.25,65
20180901|2018-03-23 05:00,23,504.5,504.5,503.75,504.25,10
20180901|2018-03-23 05:30,23,503.25,503.25,502,503.25,27
20180901|2018-03-23 06:00,23,503.75,505.75,502.75,504.5,51
20180901|2018-03-23 06:30,23,504.5,504.5,502.75,502.75,18
20180901|2018-03-23 07:00,23,502.75,505.25,502.75,505.25,56
20180901|2018-03-23 07:30,23,504.75,506,504.5,506,16
20180901|2018-03-23 08:30,23,505.25,507.25,502.5,505.25,141
20180901|2018-03-23 09:00,23,504.75,509.75,504.5,506.25,170
20180901|2018-03-23 09:30,23,505.75,509.75,505.5,509.25,115
20180901|2018-03-23 10:00,23,508.75,510,506.25,506.25,51
20180901|2018-03-23 10:30,23,505.75,507.25,505,507.25,77
20180901|2018-03-23 11:00,23,508,511,507.75,510.25,78
20180901|2018-03-23 11:30,23,510.75,514.75,510,514,150
20180901|2018-03-23 12:00,23,514.25,515.5,513.5,514.75,141
20180901|2018-03-23 12:30,23,514.5,516,513.5,515.75,73
20180901|2018-03-23 13:00,23,516.5,518.75,515.5,516,142
20180901|2018-03-25 19:00,26,518.5,520.25,517,520.25,35
20180901|2018-03-25 19:30,26,520,521,520,521,5
20180901|2018-03-25 20:00,26,521,522,520.75,521,18
20180901|2018-03-25 20:30,26,521.5,522,521.5,522,3
20180901|2018-03-25 21:00,26,521.25,521.75,521,521,8
20180901|2018-03-25 21:30,26,521.5,521.75,521.5,521.75,4
20180901|2018-03-25 22:00,26,521.75,521.75,521.75,521.75,1
20180901|2018-03-25 22:30,26,521.5,521.5,521.5,521.5,2
20180901|2018-03-25 23:30,26,521,521,521,521,1
20180901|2018-03-26 00:00,26,520.5,520.5,520.25,520.25,4
20180901|2018-03-26 00:30,26,520,520.25,520,520.25,2
20180901|2018-03-26 01:00,26,520,520,520,520,1
20180901|2018-03-26 01:30,26,520,520,519.75,519.75,2
20180901|2018-03-26 02:00,26,519.75,520,519.75,520,3
20180901|2018-03-26 02:30,26,521,521,520.5,520.5,2
20180901|2018-03-26 03:00,26,520.25,520.25,515.5,517,20
20180901|2018-03-26 03:30,26,517.75,517.75,517.75,517.75,1
20180901|2018-03-26 04:00,26,518.75,519.5,518.75,519.5,2
20180901|2018-03-26 04:30,26,519.5,519.5,519.5,519.5,1
20180901|2018-03-26 05:00,26,519.5,519.5,516.5,516.5,9
20180901|2018-03-26 05:30,26,516.25,516.25,515,515,4
20180901|2018-03-26 06:00,26,515,515.5,514.5,515,19
20180901|2018-03-26 06:30,26,514,514,512.75,513.5,10
20180901|2018-03-26 07:00,26,513.5,513.75,513,513,54
20180901|2018-03-26 07:30,26,513,513,512.75,512.75,4
20180901|2018-03-26 08:30,26,513.75,514.25,505.5,507.25,159
20180901|2018-03-26 09:00,26,507.25,507.25,505,505,56
20180901|2018-03-26 09:30,26,505.25,506.75,505.25,506.5,59
20180901|2018-03-26 10:00,26,506.75,507.75,506.5,507.5,46
20180901|2018-03-26 10:30,26,507.25,510.25,507.25,510.25,28
20180901|2018-03-26 11:00,26,510.5,510.5,508.5,509.25,88
20180901|2018-03-26 11:30,26,509.25,511,509,510.25,56
20180901|2018-03-26 12:00,26,510.25,510.5,509.5,509.75,21
20180901|2018-03-26 12:30,26,510.75,511,510,510.25,50
20180901|2018-03-26 13:00,26,510.25,510.5,505.75,507.5,102
20180901|2018-03-26 19:00,27,505,505,502.75,503.5,42
20180901|2018-03-26 19:30,27,503.75,503.75,503.5,503.75,13
20180901|2018-03-26 20:00,27,505.5,505.5,504.75,504.75,3
20180901|2018-03-26 20:30,27,505.25,505.5,505,505,6
20180901|2018-03-26 21:00,27,505.25,505.25,505,505,3
20180901|2018-03-26 22:00,27,504.75,504.75,504.75,504.75,1
20180901|2018-03-26 22:30,27,504.25,504.25,504,504,3
20180901|2018-03-26 23:30,27,505.25,505.25,505.25,505.25,1
20180901|2018-03-27 00:00,27,505.25,505.25,505.25,505.25,1
20180901|2018-03-27 01:30,27,505,505,505,505,9
20180901|2018-03-27 02:00,27,504.5,504.75,504,504,8
20180901|2018-03-27 02:30,27,504,504.5,503.75,503.75,14
20180901|2018-03-27 03:00,27,503.25,503.25,503.25,503.25,1
20180901|2018-03-27 03:30,27,502.5,503,502.5,502.5,7
20180901|2018-03-27 04:00,27,503.5,504,503.5,503.75,7
20180901|2018-03-27 04:30,27,504.25,504.25,504.25,504.25,1
20180901|2018-03-27 05:00,27,504,504.5,503.5,504.5,65
20180901|2018-03-27 05:30,27,503.75,503.75,503.75,503.75,1
20180901|2018-03-27 06:00,27,503.5,505,503.5,503.75,13
20180901|2018-03-27 07:00,27,504.5,506.25,504.25,505.75,7
20180901|2018-03-27 07:30,27,505.75,506,505.75,506,4
20180901|2018-03-27 08:30,27,505,510,503.25,510,111
20180901|2018-03-27 09:00,27,510.25,510.5,506.75,508,32
20180901|2018-03-27 09:30,27,508.25,509,506.5,506.5,19
20180901|2018-03-27 10:00,27,505.5,506.5,505.5,506.5,14
20180901|2018-03-27 10:30,27,506.25,506.25,504.25,505,48
20180901|2018-03-27 11:00,27,504.5,504.5,502.75,503,53
20180901|2018-03-27 11:30,27,503,504.75,502.5,504.75,91
20180901|2018-03-27 12:00,27,505,507,503.75,504.5,55
20180901|2018-03-27 12:30,27,504,504,503,503.5,121
20180901|2018-03-27 13:00,27,502.75,504,501.75,503.25,48
20180901|2018-03-27 19:00,28,503,505,503,504.75,11
20180901|2018-03-27 21:00,28,504.25,504.25,504.25,504.25,1
20180901|2018-03-27 22:00,28,503,503,502.75,502.75,2
20180901|2018-03-27 23:00,28,502.75,502.75,502.75,502.75,1
20180901|2018-03-27 23:30,28,501.75,501.75,501.25,501.25,8
20180901|2018-03-28 00:00,28,502,502,502,502,1
20180901|2018-03-28 00:30,28,501.75,501.75,501.75,501.75,1
20180901|2018-03-28 01:00,28,501.75,501.75,501.75,501.75,1
20180901|2018-03-28 02:00,28,501,501,500.75,500.75,11
20180901|2018-03-28 02:30,28,500.25,500.25,500.25,500.25,1
20180901|2018-03-28 03:00,28,499.5,499.5,499,499,25
20180901|2018-03-28 05:00,28,500.5,500.5,498.25,498.25,24
20180901|2018-03-28 06:00,28,498,498.5,497.75,497.75,45
20180901|2018-03-28 06:30,28,498.5,499.5,498,499.25,30
20180901|2018-03-28 07:00,28,500.25,500.5,500.25,500.5,5
20180901|2018-03-28 07:30,28,501,501,501,501,1
20180901|2018-03-28 08:30,28,501,501,496.5,498.25,132
20180901|2018-03-28 09:00,28,497.5,497.75,496.75,497.25,58
20180901|2018-03-28 09:30,28,497.5,500,496.5,500,96
20180901|2018-03-28 10:00,28,500,504.25,500,502.5,114
20180901|2018-03-28 10:30,28,501.75,502.25,500.75,500.75,55
20180901|2018-03-28 11:00,28,500,500.5,499.25,499.75,23
20180901|2018-03-28 11:30,28,500.75,501.25,499.75,500,57
20180901|2018-03-28 12:00,28,499.5,500.5,499.25,499.5,26
20180901|2018-03-28 12:30,28,499.5,500.5,499.5,500,15
20180901|2018-03-28 13:00,28,499.75,499.75,498.5,498.5,43
20180901|2018-03-28 19:00,29,499.25,499.25,498.75,498.75,2
20180901|2018-03-28 20:00,29,499,499,499,499,1
20180901|2018-03-28 20:30,29,498.75,499.25,498.75,499.25,4
20180901|2018-03-29 01:30,29,499.5,500.25,499.5,500.25,11
20180901|2018-03-29 02:00,29,500.75,500.75,499.75,499.75,7
20180901|2018-03-29 02:30,29,499.25,499.5,499.25,499.5,2
20180901|2018-03-29 03:00,29,498.5,498.5,497.5,498,4
20180901|2018-03-29 03:30,29,498.25,498.25,498,498,3
20180901|2018-03-29 04:00,29,498.75,498.75,498.75,498.75,1
20180901|2018-03-29 04:30,29,500.25,501.75,500.25,501,25
20180901|2018-03-29 05:00,29,500.75,501.5,500.75,501.5,8
20180901|2018-03-29 05:30,29,501.25,501.25,501.25,501.25,2
20180901|2018-03-29 06:00,29,500,500,500,500,2
20180901|2018-03-29 06:30,29,500,500,500,500,1
20180901|2018-03-29 08:30,29,500.75,500.75,494.25,494.25,109
20180901|2018-03-29 09:00,29,494,495.75,494,495.25,15
20180901|2018-03-29 09:30,29,495,495,494.25,494.25,7
20180901|2018-03-29 10:00,29,495,497.25,495,496.5,17
20180901|2018-03-29 10:30,29,496,496,494.5,495.25,84
20180901|2018-03-29 11:00,29,495.5,507,495.5,506.25,435
20180901|2018-03-29 11:30,29,506.25,507,504,505.75,127
20180901|2018-03-29 12:00,29,506.25,508,506.25,507.5,75
20180901|2018-03-29 12:30,29,507.75,509.25,506.5,506.75,118
20180901|2018-03-29 13:00,29,506.75,506.75,501.75,506,161
20180901|2018-04-01 19:00,2,512,513.75,509.75,512.25,52
20180901|2018-04-01 19:30,2,513,513.25,513,513.25,8
20180901|2018-04-01 20:00,2,513.25,513.25,512.75,513,12
20180901|2018-04-01 20:30,2,513,513.5,513,513.5,4
20180901|2018-04-01 21:00,2,513,513,511.75,511.75,4
20180901|2018-04-01 21:30,2,512.25,512.25,512.25,512.25,1
20180901|2018-04-01 23:00,2,513,513,513,513,1
20180901|2018-04-01 23:30,2,512.5,512.75,512.25,512.75,6
20180901|2018-04-02 00:00,2,512,512.5,511.75,512.5,6
20180901|2018-04-02 01:00,2,512.25,512.5,512.25,512.5,6
20180901|2018-04-02 02:30,2,512.25,512.25,512.25,512.25,1
20180901|2018-04-02 03:00,2,512,512,511.75,512,4
20180901|2018-04-02 03:30,2,511.25,511.25,511.25,511.25,2
20180901|2018-04-02 05:00,2,512.5,512.5,512.5,512.5,5
20180901|2018-04-02 05:30,2,512.25,512.25,512.25,512.25,3
20180901|2018-04-02 06:00,2,512.5,512.5,512.25,512.25,3
20180901|2018-04-02 06:30,2,511.75,512.25,511.75,512.25,2
20180901|2018-04-02 08:30,2,511.75,514,509.5,510,109
20180901|2018-04-02 09:00,2,510,510.25,509,510,14
20180901|2018-04-02 09:30,2,508.75,509.25,508.5,508.75,15
20180901|2018-04-02 10:00,2,508.5,509,506.25,506.25,59
20180901|2018-04-02 10:30,2,506.75,509.5,505.5,508.25,119
20180901|2018-04-02 11:00,2,507.25,508,507,507.25,43
20180901|2018-04-02 11:30,2,507.25,507.5,506.5,507,21
20180901|2018-04-02 12:00,2,506.75,508.25,506.75,508.25,8
20180901|2018-04-02 12:30,2,508,508.75,506.25,506.75,57
20180901|2018-04-02 13:00,2,506.75,508,505.5,507.25,92
20180901|2018-04-02 19:00,3,510.75,513.5,510.75,513,85
20180901|2018-04-02 19:30,3,511.75,512.5,511.75,512,9
20180901|2018-04-02 20:00,3,512.5,513,511.5,511.5,6
20180901|2018-04-02 21:30,3,512,512.5,512,512.5,3
20180901|2018-04-02 22:00,3,512.5,512.5,512.5,512.5,1
20180901|2018-04-03 02:00,3,512.5,512.5,512.5,512.5,2
20180901|2018-04-03 02:30,3,512.75,513.25,512.75,513.25,2
20180901|2018-04-03 03:00,3,513.5,513.5,513.25,513.25,3
20180901|2018-04-03 03:30,3,513,513,513,513,1
20180901|2018-04-03 04:00,3,513,513,513,513,1
20180901|2018-04-03 04:30,3,513.25,513.25,513.25,513.25,1
20180901|2018-04-03 05:00,3,512.5,513,512.5,512.5,7
20180901|2018-04-03 06:00,3,513,513.5,513,513.25,10
20180901|2018-04-03 06:30,3,512.75,512.75,512.5,512.5,3
20180901|2018-04-03 07:00,3,513,513.75,513,513.75,6
20180901|2018-04-03 07:30,3,514.25,517.5,514.25,517,40
20180901|2018-04-03 08:30,3,517.75,522.75,517,522.5,144
20180901|2018-04-03 09:00,3,523.5,525.5,522,522.25,84
20180901|2018-04-03 09:30,3,522.25,525.25,522,524.75,59
20180901|2018-04-03 10:00,3,525,526.5,524.25,526.25,75
20180901|2018-04-03 10:30,3,526.25,528.25,526.25,527.5,77
20180901|2018-04-03 11:00,3,527.75,529.5,527.75,528.5,36
20180901|2018-04-03 11:30,3,528.5,529.5,528,528.25,72
20180901|2018-04-03 12:00,3,527.5,527.75,525.5,525.75,43
20180901|2018-04-03 12:30,3,525,526,524.5,525,92
20180901|2018-04-03 13:00,3,525,526,520.75,520.75,83
20180901|2018-04-03 19:00,4,521.75,528.25,521.75,528.25,39
20180901|2018-04-03 19:30,4,529.25,530,528.75,528.75,17
20180901|2018-04-03 20:00,4,529.25,529.5,529.25,529.5,5
20180901|2018-04-03 20:30,4,529.25,529.25,529.25,529.25,1
20180901|2018-04-03 21:00,4,530.5,530.5,530.5,530.5,1
20180901|2018-04-03 21:30,4,530.5,530.5,529.5,529.5,10
20180901|2018-04-03 22:30,4,530.25,530.25,530,530,5
20180901|2018-04-03 23:30,4,529,529,529,529,1
20180901|2018-04-04 00:00,4,528.25,528.25,526.25,526.25,17
20180901|2018-04-04 00:30,4,525.75,525.75,524.75,524.75,7
20180901|2018-04-04 01:00,4,525.25,526,525,526,6
20180901|2018-04-04 01:30,4,526.25,527,526.25,527,3
20180901|2018-04-04 02:00,4,527.5,530.25,527.5,528.5,10
20180901|2018-04-04 02:30,4,527.5,527.5,512,517.25,98
20180901|2018-04-04 03:00,4,516.25,522.75,511.75,517.75,87
20180901|2018-04-04 03:30,4,517,517.5,512.5,512.75,50
20180901|2018-04-04 04:00,4,513,521.25,512.75,521.25,65
20180901|2018-04-04 04:30,4,520,521,520,520.5,7
20180901|2018-04-04 05:30,4,518.25,518.5,514,514,33
20180901|2018-04-04 06:00,4,514.75,515,510.25,510.5,49
20180901|2018-04-04 06:30,4,511.25,518.25,511.25,518.25,39
20180901|2018-04-04 07:00,4,518.25,520.75,517.75,520.75,46
20180901|2018-04-04 07:30,4,520.5,520.75,518.5,520,26
20180901|2018-04-04 08:30,4,518.5,528.25,516.25,528,107
20180901|2018-04-04 09:00,4,528,528.25,522.5,523,74
20180901|2018-04-04 09:30,4,522,524.5,520.25,524,117
20180901|2018-04-04 10:00,4,523.5,525,523.25,524.75,26
20180901|2018-04-04 10:30,4,524.75,527,524.25,525.25,95
20180901|2018-04-04 11:00,4,525.75,526.5,523,523.25,50
20180901|2018-04-04 11:30,4,523.25,524.5,521.25,522,96
20180901|2018-04-04 12:00,4,520.75,522,520.75,521,41
20180901|2018-04-04 12:30,4,520.5,523.5,519.5,523.5,104
20180901|2018-04-04 13:00,4,523.5,524,522,522.25,182
20180901|2018-04-04 19:00,5,523.25,529,523.25,528.75,35
20180901|2018-04-04 19:30,5,528.5,528.5,528,528,4
20180901|2018-04-04 20:00,5,527.75,527.75,525.5,525.5,15
20180901|2018-04-04 20:30,5,528.25,528.5,528.25,528.5,3
20180901|2018-04-04 21:00,5,528.25,528.25,527.75,528,4
20180901|2018-04-04 22:00,5,529.25,529.25,529.25,529.25,1
20180901|2018-04-04 23:00,5,529.25,529.25,529.25,529.25,3
20180901|2018-04-04 23:30,5,528.25,528.25,528.25,528.25,1
20180901|2018-04-05 00:00,5,528.5,528.5,528,528,2
20180901|2018-04-05 01:30,5,527,527,527,527,1
20180901|2018-04-05 02:00,5,526.75,526.75,526.5,526.5,2
20180901|2018-04-05 02:30,5,526.5,526.5,526.5,526.5,2
20180901|2018-04-05 03:00,5,526,527,526,527,9
20180901|2018-04-05 03:30,5,526.25,526.25,526.25,526.25,4
20180901|2018-04-05 04:00,5,526,526,526,526,1
20180901|2018-04-05 04:30,5,526.75,526.75,526.75,526.75,1
20180901|2018-04-05 06:00,5,525.75,525.75,525.75,525.75,2
20180901|2018-04-05 06:30,5,526,526.25,526,526.25,2
20180901|2018-04-05 07:00,5,527.25,527.25,527.25,527.25,1
20180901|2018-04-05 07:30,5,527.75,527.75,527.75,527.75,1
20180901|2018-04-05 08:30,5,528.5,530.25,526.75,530.25,212
20180901|2018-04-05 09:00,5,530.5,533.5,530.25,532.5,179
20180901|2018-04-05 09:30,5,532,533,531,531.25,48
20180901|2018-04-05 10:00,5,531,533.5,531,533,51
20180901|2018-04-05 10:30,5,533.25,534.25,533.25,533.75,71
20180901|2018-04-05 11:00,5,533.75,535,533.75,534.25,83
20180901|2018-04-05 11:30,5,534.25,534.25,532.75,533,38
20180901|2018-04-05 12:00,5,532.75,533.25,529.75,529.75,44
20180901|2018-04-05 12:30,5,530,532.75,529.75,532.5,98
20180901|2018-04-05 13:00,5,532.5,535,532.25,533,139
20180901|2018-04-05 19:00,6,531.5,534.25,530,532.25,21
20180901|2018-04-05 19:30,6,533.75,535,533.75,534,12
20180901|2018-04-05 20:00,6,534.25,535,534.25,535,4
20180901|2018-04-05 20:30,6,535.5,535.5,535.25,535.25,2
20180901|2018-04-05 21:00,6,536.25,537.25,536.25,536.75,8
20180901|2018-04-05 22:00,6,536.25,536.25,536.25,536.25,1
20180901|2018-04-05 22:30,6,535.5,535.5,535.5,535.5,2
20180901|2018-04-05 23:00,6,534.75,534.75,533.25,533.5,12
20180901|2018-04-05 23:30,6,532.75,532.75,531.5,531.5,8
20180901|2018-04-06 00:00,6,531.75,532.25,531.75,532.25,3
20180901|2018-04-06 01:00,6,531.75,531.75,531.75,531.75,1
20180901|2018-04-06 01:30,6,531,531,528.75,528.75,19
20180901|2018-04-06 02:00,6,529,529.5,529,529.5,3
20180901|2018-04-06 02:30,6,529.5,530,529.5,530,2
20180901|2018-04-06 03:00,6,530,530,529.5,529.5,3
20180901|2018-04-06 03:30,6,529.5,529.5,529.5,529.5,1
20180901|2018-04-06 04:00,6,529.25,529.25,529,529,3
20180901|2018-04-06 04:30,6,528,529.25,528,528.75,9
20180901|2018-04-06 05:30,6,528.25,528.25,527.75,527.75,5
20180901|2018-04-06 06:00,6,528,528,527.75,527.75,2
20180901|2018-04-06 06:30,6,529.25,529.25,529.25,529.25,4
20180901|2018-04-06 07:00,6,529,530.25,529,530.25,2
20180901|2018-04-06 07:30,6,530,531,529.5,531,4
20180901|2018-04-06 08:30,6,532.75,539.5,531.75,538,163
20180901|2018-04-06 09:00,6,538.5,542,538.5,540,57
20180901|2018-04-06 09:30,6,540.25,540.25,536.5,538.25,50
20180901|2018-04-06 10:00,6,538.25,539.5,537.5,539.25,62
20180901|2018-04-06 10:30,6,539.5,540,538.25,538.75,132
20180901|2018-04-06 11:00,6,538.75,539.5,536.75,537.5,37
20180901|2018-04-06 11:30,6,537.75,541,537.75,541,60
20180901|2018-04-06 12:00,6,541,543.5,541,543.25,68
20180901|2018-04-06 12:30,6,543.75,544,541.25,541.25,88
20180901|2018-04-06 13:00,6,541.25,544.25,540.75,542.5,113
20180901|2018-04-08 19:00,9,551,554.75,551,553,69
20180901|2018-04-08 19:30,9,552.75,553.25,552.5,552.5,8
20180901|2018-04-08 20:00,9,552.25,552.25,551.75,551.75,4
20180901|2018-04-08 20:30,9,552,552,551.75,551.75,8
20180901|2018-04-08 21:30,9,552.25,552.5,552.25,552.5,7
20180901|2018-04-08 22:30,9,551.75,551.75,551.25,551.25,8
20180901|2018-04-08 23:00,9,550.5,550.75,550.25,550.75,9
20180901|2018-04-08 23:30,9,550.75,550.75,550.75,550.75,2
20180901|2018-04-09 00:30,9,550.5,550.75,550.5,550.75,2
20180901|2018-04-09 01:00,9,550.5,550.5,550.5,550.5,2
20180901|2018-04-09 01:30,9,550.25,550.25,549,550,38
20180901|2018-04-09 02:00,9,549.5,549.5,549.5,549.5,6
20180901|2018-04-09 03:00,9,549.75,549.75,549.5,549.5,6
20180901|2018-04-09 03:30,9,549,549.5,549,549.25,9
20180901|2018-04-09 04:00,9,549.25,549.25,549.25,549.25,1
20180901|2018-04-09 04:30,9,549,549.5,549,549.5,10
20180901|2018-04-09 05:00,9,549.5,549.5,549.25,549.5,3
20180901|2018-04-09 06:00,9,549.5,550.25,549.5,550.25,4
20180901|2018-04-09 06:30,9,550.5,550.5,550.5,550.5,2
20180901|2018-04-09 07:00,9,551,551,550.5,550.75,10
20180901|2018-04-09 07:30,9,550.5,551.25,550.25,551,17
20180901|2018-04-09 08:30,9,550.75,554,548.5,552,192
20180901|2018-04-09 09:00,9,552.25,555.75,552,555.75,290
20180901|2018-04-09 09:30,9,556,557.75,555.5,556.5,74
20180901|2018-04-09 10:00,9,556.5,560.25,556.5,560.25,62
20180901|2018-04-09 10:30,9,560,560.25,558.25,559,75
20180901|2018-04-09 11:00,9,559.25,562.25,559,561.75,65
20180901|2018-04-09 11:30,9,561.5,565,561.5,564.5,166
20180901|2018-04-09 12:00,9,565,565.75,562,562.25,141
20180901|2018-04-09 12:30,9,562,563,559.25,560.25,141
20180901|2018-04-09 13:00,9,560.5,561,557.75,558.75,152
20180901|2018-04-09 19:00,10,562.25,562.25,559.25,561,40
20180901|2018-04-09 19:30,10,561,561.5,560,560,29
20180901|2018-04-09 20:00,10,559.5,560.25,559.5,559.75,8
20180901|2018-04-09 20:30,10,560,560.25,560,560.25,5
20180901|2018-04-09 21:00,10,561,561,560.25,560.5,6
20180901|2018-04-09 21:30,10,559.5,560,559.5,560,7
20180901|2018-04-09 22:00,10,558.5,558.5,558,558,8
20180901|2018-04-09 22:30,10,557.5,557.5,556.5,556.5,11
20180901|2018-04-09 23:00,10,556.25,556.25,556.25,556.25,6
20180901|2018-04-09 23:30,10,555.75,555.75,555.25,555.75,16
20180901|2018-04-10 00:00,10,555,555.5,554.75,555.5,13
20180901|2018-04-10 00:30,10,555.75,556.25,555.75,556.25,6
20180901|2018-04-10 01:00,10,556.25,556.5,556.25,556.5,3
20180901|2018-04-10 01:30,10,556,556,556,556,1
20180901|2018-04-10 02:00,10,556,556,556,556,1
20180901|2018-04-10 02:30,10,555.75,555.75,554.5,555,8
20180901|2018-04-10 03:00,10,554,554,551,551,46
20180901|2018-04-10 03:30,10,551.5,553.25,551.5,553.25,12
20180901|2018-04-10 04:00,10,553.25,553.25,553.25,553.25,1
20180901|2018-04-10 04:30,10,555,555,551.75,552,13
20180901|2018-04-10 05:00,10,552.5,552.5,552.5,552.5,4
20180901|2018-04-10 05:30,10,552.75,554.25,552.75,554,5
20180901|2018-04-10 06:00,10,554.5,554.5,554,554.25,9
20180901|2018-04-10 06:30,10,554.5,554.75,554.25,554.75,101
20180901|2018-04-10 07:00,10,553.5,554.5,553.5,554.5,11
20180901|2018-04-10 07:30,10,554,554.75,553.25,554.5,24
20180901|2018-04-10 08:30,10,554,558.5,554,558,128
20180901|2018-04-10 09:00,10,558.75,561.5,557.5,560.75,97
20180901|2018-04-10 09:30,10,560.5,561.25,560.25,560.25,114
20180901|2018-04-10 10:00,10,559,559.75,558,558,73
20180901|2018-04-10 10:30,10,558,558.5,552.25,553.75,100
20180901|2018-04-10 11:00,10,553.25,558.5,552.75,557,232
20180901|2018-04-10 11:30,10,557.75,560.25,557,558.25,113
20180901|2018-04-10 12:00,10,558.25,561.5,558,561.5,36
20180901|2018-04-10 12:30,10,561.5,562.75,560.5,562.5,50
20180901|2018-04-10 13:00,10,562.5,562.5,556.5,557.75,103
20180901|2018-04-10 19:00,11,557.5,559,557.25,559,17
20180901|2018-04-10 19:30,11,559.25,559.25,558,558.75,8
20180901|2018-04-10 20:00,11,558.25,559,557.75,557.75,9
20180901|2018-04-10 23:00,11,556.25,556.5,556.25,556.5,4
20180901|2018-04-10 23:30,11,557,557.5,557,557.25,4
20180901|2018-04-11 00:30,11,558,558.25,557.75,557.75,5
20180901|2018-04-11 01:30,11,558.25,558.25,557.25,558,7
20180901|2018-04-11 02:00,11,559,559.25,559,559.25,2
20180901|2018-04-11 02:30,11,559.25,559.5,559,559,7
20180901|2018-04-11 03:30,11,558.5,558.5,555,555,7
20180901|2018-04-11 04:00,11,554.75,556.25,554.5,555.75,15
20180901|2018-04-11 04:30,11,555.5,555.5,554.5,554.5,28
20180901|2018-04-11 05:00,11,554.25,556,554.25,555.25,44
20180901|2018-04-11 05:30,11,554.75,555.75,554.75,555.25,27
20180901|2018-04-11 06:00,11,555.75,555.75,555,555,6
20180901|2018-04-11 06:30,11,554.75,556.25,554.25,554.25,33
20180901|2018-04-11 07:00,11,553.75,554,553.5,553.75,11
20180901|2018-04-11 07:30,11,554.25,554.25,551.75,551.75,27
20180901|2018-04-11 08:30,11,552.75,554.5,547.5,547.75,261
20180901|2018-04-11 09:00,11,548.75,554,548.75,553.5,212
20180901|2018-04-11 09:30,11,552.5,554.75,552.5,554.5,23
20180901|2018-04-11 10:00,11,554,556,554,555,57
20180901|2018-04-11 10:30,11,553.75,555.5,553.75,555,38
20180901|2018-04-11 11:00,11,555.25,557.25,555,555.5,99
20180901|2018-04-11 11:30,11,555.75,556.75,555.75,556.75,56
20180901|2018-04-11 12:00,11,556.75,556.75,556,556.25,46
20180901|2018-04-11 12:30,11,556,556.25,554.5,555.25,64
20180901|2018-04-11 13:00,11,555.5,556,554,554,302
20180901|2018-04-11 19:00,12,553.5,553.5,549,549,69
20180901|2018-04-11 19:30,12,548.75,549,548.75,548.75,5
20180901|2018-04-11 20:00,12,549,549.75,549,549.5,3
20180901|2018-04-11 20:30,12,549,549.75,549,549.75,3
20180901|2018-04-11 21:00,12,549.75,549.75,549.75,549.75,3
20180901|2018-04-11 23:30,12,549.75,549.75,549.75,549.75,1
20180901|2018-04-12 00:00,12,550,550,550,550,1
20180901|2018-04-12 00:30,12,550,550,550,550,2
20180901|2018-04-12 01:00,12,550.5,550.5,550.5,550.5,3
20180901|2018-04-12 01:30,12,550.25,550.25,550,550,3
20180901|2018-04-12 02:00,12,549.5,549.5,546.5,546.75,62
20180901|2018-04-12 02:30,12,546.5,546.5,544.25,544.75,25
20180901|2018-04-12 03:00,12,543.5,544.5,542.75,543.75,65
20180901|2018-04-12 03:30,12,543.5,543.75,543,543.25,24
20180901|2018-04-12 04:00,12,542.5,543.75,542.25,542.75,32
20180901|2018-04-12 04:30,12,543,543.5,543,543.5,12
20180901|2018-04-12 05:00,12,544,544.75,544,544.75,3
20180901|2018-04-12 05:30,12,544.5,544.5,543.75,544,24
20180901|2018-04-12 06:00,12,544.25,544.25,542.25,543,48
20180901|2018-04-12 06:30,12,542.75,543.25,542.75,543.25,7
20180901|2018-04-12 07:00,12,543.5,544.25,543.25,543.25,10
20180901|2018-04-12 07:30,12,543,543,541.5,541.5,15
20180901|2018-04-12 08:30,12,541.75,547.25,541.75,545.5,235
20180901|2018-04-12 09:00,12,545.5,545.75,542.75,542.75,64
20180901|2018-04-12 09:30,12,542.5,543.25,540,543.25,172
20180901|2018-04-12 10:00,12,543.75,545.25,543,544.75,57
20180901|2018-04-12 10:30,12,544.25,545,543,543.75,42
20180901|2018-04-12 11:00,12,543.5,544.25,542.75,543,20
20180901|2018-04-12 11:30,12,543.25,543.75,542.5,543.75,46
20180901|2018-04-12 12:00,12,544,544.25,542.75,542.75,45
20180901|2018-04-12 12:30,12,543,544.5,543,544,224
20180901|2018-04-12 13:00,12,544.25,546.5,544,545.25,229
20180901|2018-04-12 19:00,13,545.5,545.5,543.75,544.5,39
20180901|2018-04-12 19:30,13,543,543,542.75,542.75,2
20180901|2018-04-12 20:00,13,542.75,543,542.75,543,4
20180901|2018-04-12 20:30,13,543.25,543.25,543.25,543.25,1
20180901|2018-04-12 21:00,13,544,544,544,544,1
20180901|2018-04-12 22:00,13,543.25,543.25,543.25,543.25,2
20180901|2018-04-12 22:30,13,543.25,543.75,543.25,543.75,5
20180901|2018-04-12 23:00,13,544,544.25,543.25,543.5,10
20180901|2018-04-12 23:30,13,542.75,542.75,541,541,13
20180901|2018-04-13 00:00,13,541.25,541.25,541.25,541.25,4
20180901|2018-04-13 00:30,13,540.75,540.75,540.25,540.25,10
20180901|2018-04-13 01:00,13,540.75,540.75,540.75,540.75,6
20180901|2018-04-13 01:30,13,540.75,540.75,537,537,44
20180901|2018-04-13 02:00,13,537.5,537.75,536,536,13
20180901|2018-04-13 02:30,13,536.5,537.75,536.5,537.75,7
20180901|2018-04-13 03:00,13,537.25,538,536.75,537.75,20
20180901|2018-04-13 03:30,13,538,538.5,538,538.5,6
20180901|2018-04-13 04:00,13,538.25,538.25,538.25,538.25,1
20180901|2018-04-13 04:30,13,537.5,537.5,537.5,537.5,1
20180901|2018-04-13 05:00,13,537.75,538,537.75,538,33
20180901|2018-04-13 05:30,13,537.75,537.75,537.5,537.5,18
20180901|2018-04-13 06:30,13,537.75,538.25,537.75,538.25,17
20180901|2018-04-13 07:00,13,538.75,539.25,538.75,539.25,7
20180901|2018-04-13 07:30,13,538.75,539.25,538.25,538.25,8
20180901|2018-04-13 08:30,13,538,538.75,534.5,536.25,125
20180901|2018-04-13 09:00,13,536,537.75,534.25,537.75,137
20180901|2018-04-13 09:30,13,538,538.5,536.75,536.75,83
20180901|2018-04-13 10:00,13,535.75,535.75,533.25,533.25,77
20180901|2018-04-13 10:30,13,533.5,534.5,531.5,533.5,166
20180901|2018-04-13 11:00,13,532.5,532.75,529.5,530.25,108
20180901|2018-04-13 11:30,13,530.75,531.25,530.5,531,57
20180901|2018-04-13 12:00,13,531.25,533,530.25,533,100
20180901|2018-04-13 12:30,13,532.75,533.25,531.25,532.25,59
20180901|2018-04-13 13:00,13,532.25,535.5,532.25,533.75,160
20180901|2018-04-15 19:00,16,528.75,529.5,524.5,526.25,113
20180901|2018-04-15 20:00,16,526.5,526.5,526.25,526.25,2
20180901|2018-04-15 21:00,16,526.75,527,526.75,527,2
20180901|2018-04-15 21:30,16,526.5,526.5,526.5,526.5,1
20180901|2018-04-15 22:30,16,526,526,526,526,2
20180901|2018-04-15 23:30,16,526.75,526.75,526.5,526.5,5
20180901|2018-04-16 00:00,16,527.25,527.25,527.25,527.25,1
20180901|2018-04-16 00:30,16,527,527.75,527,527.75,5
20180901|2018-04-16 01:00,16,528,528,528,528,6
20180901|2018-04-16 01:30,16,527.75,527.75,527.5,527.5,15
20180901|2018-04-16 02:30,16,527.25,527.25,527.25,527.25,1
20180901|2018-04-16 03:00,16,526.75,527,525.25,525.5,18
20180901|2018-04-16 03:30,16,526,526,525.25,525.25,34
20180901|2018-04-16 04:00,16,525.5,525.5,525,525,5
20180901|2018-04-16 04:30,16,525,525,524.75,524.75,6
20180901|2018-04-16 05:00,16,525,525.5,525,525.5,12
20180901|2018-04-16 05:30,16,525.25,525.75,525.25,525.75,4
20180901|2018-04-16 06:00,16,525,525,524.75,524.75,7
20180901|2018-04-16 06:30,16,524.5,524.75,524.5,524.5,6
20180901|2018-04-16 07:00,16,524.75,524.75,524.25,524.75,74
20180901|2018-04-16 07:30,16,524.5,524.75,524.25,524.75,8
20180901|2018-04-16 08:30,16,524.5,525.25,518.5,518.5,285
20180901|2018-04-16 09:00,16,519,520.5,518,518.5,90
20180901|2018-04-16 09:30,16,518.5,519.75,518,519,125
20180901|2018-04-16 10:00,16,520,522,519.75,521.75,93
20180901|2018-04-16 10:30,16,521,521.75,520.5,521.5,46
20180901|2018-04-16 11:00,16,521.75,521.75,519.5,519.75,46
20180901|2018-04-16 11:30,16,520,520.5,519,519.5,62
20180901|2018-04-16 12:00,16,519.5,519.75,519,519.75,36
20180901|2018-04-16 12:30,16,519.25,519.25,517.75,518.5,100
20180901|2018-04-16 13:00,16,518.25,518.75,516.75,518.75,161
20180901|2018-04-16 19:00,17,518.5,519.75,517.5,519.75,67
20180901|2018-04-16 19:30,17,519.5,519.5,519,519,5
20180901|2018-04-16 20:00,17,519,519,519,519,1
20180901|2018-04-16 20:30,17,519,519,519,519,1
20180901|2018-04-16 21:30,17,519,519,519,519,11
20180901|2018-04-16 22:00,17,518.25,518.5,518.25,518.5,2
20180901|2018-04-16 22:30,17,518.5,518.5,518.5,518.5,1
20180901|2018-04-16 23:30,17,519.25,519.25,519.25,519.25,1
20180901|2018-04-17 01:00,17,519.25,520,519.25,520,11
20180901|2018-04-17 01:30,17,520,521,519.75,521,10
20180901|2018-04-17 02:00,17,521,521,521,521,2
20180901|2018-04-17 02:30,17,521,521,521,521,1
20180901|2018-04-17 03:00,17,520.75,520.75,520.75,520.75,1
20180901|2018-04-17 03:30,17,521.25,525,521.25,523.25,43
20180901|2018-04-17 04:00,17,523.25,523.5,523.25,523.5,3
20180901|2018-04-17 04:30,17,522.5,523,522.5,523,3
20180901|2018-04-17 05:00,17,522.5,522.5,522.5,522.5,1
20180901|2018-04-17 05:30,17,522,522.25,522,522.25,2
20180901|2018-04-17 06:30,17,522,523,522,523,17
20180901|2018-04-17 07:00,17,522.75,523.75,522.75,523,19
20180901|2018-04-17 07:30,17,522,522.25,522,522,8
20180901|2018-04-17 08:30,17,522.25,525.25,520.5,522.5,288
20180901|2018-04-17 09:00,17,522,522,519.25,519.75,54
20180901|2018-04-17 09:30,17,520.25,521.5,519.5,519.75,54
20180901|2018-04-17 10:00,17,519.75,521.75,518.5,521.5,94
20180901|2018-04-17 10:30,17,521.75,522.25,519.5,519.75,43
20180901|2018-04-17 11:00,17,519.75,519.75,517,517,112
20180901|2018-04-17 11:30,17,516.75,518,515.25,516.75,110
20180901|2018-04-17 12:00,17,516.5,517.75,516.25,517.5,56
20180901|2018-04-17 12:30,17,517.25,518.25,517.25,517.5,110
20180901|2018-04-17 13:00,17,517.75,520.25,517.75,519.75,183
20180901|2018-04-17 19:00,18,519.25,519.5,518.75,519.25,150
20180901|2018-04-17 19:30,18,519.25,520.5,519.25,520.5,26
20180901|2018-04-17 20:00,18,521,521.75,521,521.5,5
20180901|2018-04-17 20:30,18,521.5,521.5,520.75,520.75,5
20180901|2018-04-17 21:00,18,520.5,520.5,520.5,520.5,1
20180901|2018-04-17 21:30,18,520.5,520.5,520.5,520.5,1
20180901|2018-04-17 22:00,18,520.5,520.5,520.5,520.5,4
20180901|2018-04-17 23:00,18,522.25,522.25,522.25,522.25,4
20180901|2018-04-18 00:00,18,522.5,522.5,522.5,522.5,1
20180901|2018-04-18 02:00,18,522.5,523,522.5,523,7
20180901|2018-04-18 03:00,18,521.75,523,521.75,523,9
20180901|2018-04-18 04:00,18,523,523,523,523,2
20180901|2018-04-18 04:30,18,523,523,523,523,4
20180901|2018-04-18 05:00,18,523.25,523.25,523.25,523.25,1
20180901|2018-04-18 06:00,18,524,526.5,524,526,41
20180901|2018-04-18 06:30,18,527,527.5,526.5,526.5,5
20180901|2018-04-18 07:00,18,527,528,527,527.5,30
20180901|2018-04-18 07:30,18,527.5,527.75,526.75,526.75,4
20180901|2018-04-18 08:30,18,527.25,528.75,526.25,527.5,106
20180901|2018-04-18 09:00,18,527.75,530.25,527.25,527.25,115
20180901|2018-04-18 09:30,18,527.25,527.5,524,525.75,172
20180901|2018-04-18 10:00,18,525,525.75,523.25,523.75,45
20180901|2018-04-18 10:30,18,523,524,522.25,524,42
20180901|2018-04-18 11:00,18,523.75,525.25,522.75,525.25,22
20180901|2018-04-18 11:30,18,525.25,526.75,525.25,526,56
20180901|2018-04-18 12:00,18,526,527.5,526,527.5,22
20180901|2018-04-18 12:30,18,527,527.25,526.75,526.75,20
20180901|2018-04-18 13:00,18,527,528,526.75,527.25,175
20180901|2018-04-18 19:30,19,533.25,534,533.25,533.25,14
20180901|2018-04-18 20:00,19,532.75,532.75,532.5,532.5,2
20180901|2018-04-18 22:00,19,532.75,532.75,532.75,532.75,1
20180901|2018-04-19 00:30,19,532.75,533.5,532.25,532.25,40
20180901|2018-04-19 01:00,19,531.75,532.25,531.75,532.25,23
20180901|2018-04-19 01:30,19,532,532,532,532,1
20180901|2018-04-19 02:30,19,532.5,532.5,532,532,14
20180901|2018-04-19 03:00,19,532.75,532.75,532.25,532.5,20
20180901|2018-04-19 04:00,19,532.75,532.75,532.25,532.25,16
20180901|2018-04-19 04:30,19,532.5,532.5,532.25,532.25,4
20180901|2018-04-19 05:00,19,532.5,532.5,532.5,532.5,2
20180901|2018-04-19 05:30,19,532,532,532,532,2
20180901|2018-04-19 06:00,19,532,532,531.75,531.75,3
20180901|2018-04-19 07:00,19,532,532.25,532,532,7
20180901|2018-04-19 07:30,19,532,532,532,532,2
20180901|2018-04-19 08:30,19,532.5,533.75,529.25,531.5,139
20180901|2018-04-19 09:00,19,531.25,534.75,531.25,533,276
20180901|2018-04-19 09:30,19,533.25,533.75,532.25,533.25,93
20180901|2018-04-19 10:00,19,533,533,532.25,533,79
20180901|2018-04-19 10:30,19,533,533.25,528.75,528.75,80
20180901|2018-04-19 11:00,19,528.25,530,527.5,529.75,108
20180901|2018-04-19 11:30,19,530,531.25,529,531.25,35
20180901|2018-04-19 12:00,19,531,533,530.75,533,53
20180901|2018-04-19 12:30,19,532.75,534.25,532.75,534,110
20180901|2018-04-19 13:00,19,533.75,534.25,532.75,533.25,138
20180901|2018-04-19 19:00,20,533,533,533,533,1
20180901|2018-04-19 20:00,20,530,530,529.5,529.5,2
20180901|2018-04-19 20:30,20,529.75,529.75,528.5,528.5,73
20180901|2018-04-19 21:00,20,528.75,529.25,528.75,529.25,3
20180901|2018-04-19 21:30,20,530,530,530,530,1
20180901|2018-04-19 23:00,20,529.5,529.5,529.5,529.5,1
20180901|2018-04-20 00:00,20,529,529,529,529,1
20180901|2018-04-20 01:00,20,528.25,528.25,528.25,528.25,1
20180901|2018-04-20 01:30,20,528.75,528.75,528.75,528.75,1
20180901|2018-04-20 02:00,20,528.25,528.25,528.25,528.25,3
20180901|2018-04-20 02:30,20,528.5,528.5,528.5,528.5,1
20180901|2018-04-20 03:00,20,526.5,526.5,526.5,526.5,1
20180901|2018-04-20 03:30,20,526,526,522.75,524.25,16
20180901|2018-04-20 04:00,20,524,524,523.75,523.75,3
20180901|2018-04-20 04:30,20,523.75,524.25,523.5,524.25,4
20180901|2018-04-20 05:00,20,524.25,524.25,524.25,524.25,4
20180901|2018-04-20 05:30,20,523.5,523.5,523.5,523.5,1
20180901|2018-04-20 06:30,20,524.25,524.25,524.25,524.25,1
20180901|2018-04-20 07:00,20,524.5,526.25,524.5,526.25,4
20180901|2018-04-20 07:30,20,526.5,526.75,526.25,526.75,19
20180901|2018-04-20 08:30,20,525.75,527,525.25,525.25,63
20180901|2018-04-20 09:00,20,525,525,523.5,524.25,62
20180901|2018-04-20 09:30,20,523.75,524.5,522.75,524.5,116
20180901|2018-04-20 10:00,20,524,525,523.25,523.25,114
20180901|2018-04-20 10:30,20,523.5,524.75,522,524.75,77
20180901|2018-04-20 11:00,20,525.25,526.25,524,524,145
20180901|2018-04-20 11:30,20,524.25,524.25,522.75,523,37
20180901|2018-04-20 12:00,20,523,523.25,522.5,523,38
20180901|2018-04-20 12:30,20,523.25,523.5,522.75,523,81
20180901|2018-04-20 13:00,20,523,523.5,519.5,521,505
20180901|2018-04-22 19:00,23,520.5,520.5,520.5,520.5,1
20180901|2018-04-22 19:30,23,521.5,525.75,521.5,525.75,7
20180901|2018-04-22 20:00,23,525.75,526.5,525.75,526.5,4
20180901|2018-04-22 20:30,23,526.5,526.5,526.5,526.5,2
20180901|2018-04-22 21:30,23,525.75,525.75,525.75,525.75,1
20180901|2018-04-22 23:00,23,526.75,526.75,526.75,526.75,3
20180901|2018-04-23 00:00,23,526.75,526.75,526.75,526.75,1
20180901|2018-04-23 01:00,23,526,526,525.25,525.25,33
20180901|2018-04-23 01:30,23,525,525,523.75,523.75,8
20180901|2018-04-23 02:00,23,523.75,523.75,522.25,522.5,8
20180901|2018-04-23 02:30,23,522.75,523.75,522.75,523.75,9
20180901|2018-04-23 03:00,23,523,524.5,522.75,524,5
20180901|2018-04-23 03:30,23,524.25,524.75,523.75,524.75,5
20180901|2018-04-23 04:00,23,524.5,524.5,524,524,4
20180901|2018-04-23 04:30,23,524,524,524,524,3
20180901|2018-04-23 05:00,23,524.25,525,524.25,525,9
20180901|2018-04-23 05:30,23,524.75,524.75,524.25,524.25,3
20180901|2018-04-23 06:00,23,524.25,524.25,524.25,524.25,1
20180901|2018-04-23 07:00,23,523.75,524.25,523.75,524,5
20180901|2018-04-23 07:30,23,524.75,524.75,524.75,524.75,2
20180901|2018-04-23 08:30,23,525.25,525.5,520,521.5,222
20180901|2018-04-23 09:00,23,521.25,521.5,520.25,521.25,22
20180901|2018-04-23 09:30,23,520.75,525.75,520.25,525.5,143
20180901|2018-04-23 10:00,23,525.5,525.75,522.5,522.5,215
20180901|2018-04-23 10:30,23,522,525.5,521.75,525.25,82
20180901|2018-04-23 11:00,23,525.5,525.75,522.75,523.5,58
20180901|2018-04-23 11:30,23,523,523,520.25,520.25,91
20180901|2018-04-23 12:00,23,520.25,522.25,520,521.5,51
20180901|2018-04-23 12:30,23,521.75,523,521.75,522,136
20180901|2018-04-23 13:00,23,522,522,519.75,520.75,260
20180901|2018-04-23 19:00,24,519,519.25,519,519.25,3
20180901|2018-04-23 21:00,24,520.5,520.5,520.5,520.5,1
20180901|2018-04-23 23:30,24,520.5,520.75,520.25,520.5,9
20180901|2018-04-24 00:00,24,520.5,520.5,520.5,520.5,1
20180901|2018-04-24 01:00,24,519.5,519.5,519.5,519.5,3
20180901|2018-04-24 02:00,24,519.5,519.5,516.75,516.75,85
20180901|2018-04-24 02:30,24,516.75,516.75,516,516,11
20180901|2018-04-24 03:00,24,515.75,516,515.75,515.75,5
20180901|2018-04-24 03:30,24,516,516,516,516,1
20180901|2018-04-24 04:30,24,515.75,515.75,515.25,515.25,2
20180901|2018-04-24 05:30,24,515.5,515.5,515.5,515.5,1
20180901|2018-04-24 06:00,24,515.5,515.5,515.5,515.5,1
20180901|2018-04-24 06:30,24,516,516,515.5,515.5,3
20180901|2018-04-24 07:00,24,515,516,515,515.75,12
20180901|2018-04-24 07:30,24,515,516,515,516,16
20180901|2018-04-24 08:30,24,515.75,517.75,514.5,516.5,284
20180901|2018-04-24 09:00,24,516.75,517.5,515,515.5,66
20180901|2018-04-24 09:30,24,515,517.5,515,517,37
20180901|2018-04-24 10:00,24,517.25,518,516.25,518,66
20180901|2018-04-24 10:30,24,517.75,518.25,516.25,518.25,104
20180901|2018-04-24 11:00,24,518.5,522.75,518.5,521.25,273
20180901|2018-04-24 11:30,24,521.25,523.5,520.5,523.5,150
20180901|2018-04-24 12:00,24,524,525.75,523,525,163
20180901|2018-04-24 12:30,24,525.25,528.75,525.25,527.75,295
20180901|2018-04-24 13:00,24,527.75,531,527.5,530.5,259
20180901|2018-04-24 19:00,25,531.25,531.25,530.25,531,20
20180901|2018-04-24 19:30,25,530.25,531,530,531,15
20180901|2018-04-24 20:00,25,530.75,531.75,530.75,531.25,9
20180901|2018-04-24 23:30,25,531.5,531.5,531.25,531.25,7
20180901|2018-04-25 00:00,25,530.75,530.75,530.25,530.25,2
20180901|2018-04-25 01:30,25,530.5,530.5,530.25,530.25,25
20180901|2018-04-25 02:00,25,530.25,530.25,530,530,2
20180901|2018-04-25 02:30,25,530,530.5,530,530.5,40
20180901|2018-04-25 03:00,25,532.25,533.5,532.25,533.5,13
20180901|2018-04-25 03:30,25,533,533,533,533,1
20180901|2018-04-25 04:00,25,533.5,535,533.5,534.75,9
20180901|2018-04-25 04:30,25,535,535.25,533.75,534,11
20180901|2018-04-25 05:00,25,533,533,532.25,532.75,6
20180901|2018-04-25 05:30,25,532.5,532.75,532.5,532.75,2
20180901|2018-04-25 06:30,25,532,532,531.5,531.5,8
20180901|2018-04-25 07:00,25,531.5,531.5,531.25,531.25,8
20180901|2018-04-25 07:30,25,531.25,532.75,531.25,532.75,25
20180901|2018-04-25 08:30,25,532.75,535.5,531.5,533.75,264
20180901|2018-04-25 09:00,25,534,537,533.75,536.25,130
20180901|2018-04-25 09:30,25,536.25,541.25,536.25,538,196
20180901|2018-04-25 10:00,25,539,541.5,539,541,159
20180901|2018-04-25 10:30,25,541.25,542.75,537.75,538,128
20180901|2018-04-25 11:00,25,538,541.75,538,541.5,87
20180901|2018-04-25 11:30,25,541,543,540.75,541.25,154
20180901|2018-04-25 12:00,25,541.25,543,541.25,542,97
20180901|2018-04-25 12:30,25,542.5,546,542.5,545.75,266
20180901|2018-04-25 13:00,25,546.25,546.75,543.5,544,326
20180901|2018-04-25 19:00,26,545.5,545.5,545.5,545.5,1
20180901|2018-04-25 19:30,26,546.75,547.5,546.75,547,7
20180901|2018-04-25 20:00,26,547.25,547.25,547,547.25,4
20180901|2018-04-25 20:30,26,547.75,548,547.75,548,2
20180901|2018-04-25 21:30,26,548.25,548.5,548.25,548.5,12
20180901|2018-04-25 22:00,26,548.75,549,548.75,549,5
20180901|2018-04-25 22:30,26,548.5,548.5,548.5,548.5,5
20180901|2018-04-25 23:00,26,548.25,548.25,548.25,548.25,10
20180901|2018-04-25 23:30,26,548,548,546.75,547,12
20180901|2018-04-26 00:00,26,546.75,546.75,546.75,546.75,2
20180901|2018-04-26 00:30,26,546,546,546,546,2
20180901|2018-04-26 01:00,26,545.5,545.5,544,544,17
20180901|2018-04-26 01:30,26,543.5,543.5,540.5,540.5,11
20180901|2018-04-26 02:00,26,539.75,539.75,536,539.75,51
20180901|2018-04-26 02:30,26,539.75,539.75,539.75,539.75,1
20180901|2018-04-26 03:00,26,539.75,539.75,539.75,539.75,1
20180901|2018-04-26 03:30,26,539.25,539.25,539.25,539.25,1
20180901|2018-04-26 04:00,26,540.25,540.25,540.25,540.25,4
20180901|2018-04-26 05:30,26,540.5,540.75,540.5,540.75,8
20180901|2018-04-26 06:00,26,540.75,542.25,540.75,541,75
20180901|2018-04-26 06:30,26,541.25,541.75,540.5,540.5,68
20180901|2018-04-26 07:00,26,540.5,540.5,540,540.25,22
20180901|2018-04-26 08:30,26,540.25,541.5,535.25,536.75,258
20180901|2018-04-26 09:00,26,536.5,536.5,530.75,535,350
20180901|2018-04-26 09:30,26,534.75,536,534.75,535,38
20180901|2018-04-26 10:00,26,535,539,535,537,181
20180901|2018-04-26 10:30,26,537.25,538.75,537,537.75,80
20180901|2018-04-26 11:00,26,537.75,539,537.75,538.5,57
20180901|2018-04-26 11:30,26,538.75,539.5,536.75,537.5,121
20180901|2018-04-26 12:00,26,537,540,536.5,539.75,120
20180901|2018-04-26 12:30,26,539.5,541.25,539.5,541.25,105
20180901|2018-04-26 13:00,26,541.75,541.75,538.75,539.5,366
20180901|2018-04-26 19:00,27,543.25,543.25,543,543,3
20180901|2018-04-26 19:30,27,543,543,543,543,2
20180901|2018-04-26 21:00,27,543,543,542.75,542.75,7
20180901|2018-04-26 22:30,27,543.25,543.25,543.25,543.25,5
20180901|2018-04-26 23:30,27,543.5,543.5,543.5,543.5,10
20180901|2018-04-27 01:00,27,544,544.25,543.75,543.75,13
20180901|2018-04-27 02:30,27,543.75,543.75,543.25,543.25,7
20180901|2018-04-27 03:00,27,543.75,543.75,542.75,543,14
20180901|2018-04-27 03:30,27,543,543,540.75,541.75,38
20180901|2018-04-27 04:00,27,540.75,540.75,540.25,540.25,3
20180901|2018-04-27 04:30,27,540.25,540.25,539.75,539.75,3
20180901|2018-04-27 05:00,27,540,540,540,540,3
20180901|2018-04-27 05:30,27,540,541,540,541,6
20180901|2018-04-27 06:00,27,542.25,542.75,542,542.5,22
20180901|2018-04-27 06:30,27,542.25,542.5,542.25,542.5,5
20180901|2018-04-27 07:00,27,542.75,543.25,542.75,543,55
20180901|2018-04-27 07:30,27,542.5,543,539,539.5,26
20180901|2018-04-27 08:30,27,538.5,542.5,537,541.5,407
20180901|2018-04-27 09:00,27,541.75,542.5,541,542.25,70
20180901|2018-04-27 09:30,27,541.75,542.75,541.75,542.5,58
20180901|2018-04-27 10:00,27,542.25,546.25,542.25,545.5,129
20180901|2018-04-27 10:30,27,545.5,547,544.25,544.25,71
20180901|2018-04-27 11:00,27,543.75,544.25,541.75,542,22
20180901|2018-04-27 11:30,27,542.75,543.75,541.75,542.75,39
20180901|2018-04-27 12:00,27,542.5,544,542.5,543,39
20180901|2018-04-27 12:30,27,542.75,548,542.25,547.75,125
20180901|2018-04-27 13:00,27,547.75,549.5,546.25,549.25,190
20180901|2018-04-29 19:00,30,550.25,555.5,550.25,555,27
20180901|2018-04-29 19:30,30,555,555,554,554,3
20180901|2018-04-29 21:00,30,553.25,553.25,549.75,549.75,28
20180901|2018-04-29 21:30,30,550.5,550.5,550.5,550.5,10
20180901|2018-04-29 22:00,30,550.5,550.5,550.5,550.5,4
20180901|2018-04-29 22:30,30,550.25,550.25,549.5,549.5,9
20180901|2018-04-29 23:00,30,550,550,550,550,1
20180901|2018-04-29 23:30,30,550.5,550.5,550.5,550.5,1
20180901|2018-04-30 00:00,30,550.25,550.25,550.25,550.25,2
20180901|2018-04-30 00:30,30,549.5,549.5,549.5,549.5,5
20180901|2018-04-30 01:00,30,549.25,549.25,549.25,549.25,1
20180901|2018-04-30 02:00,30,550,550,549.25,549.5,9
20180901|2018-04-30 02:30,30,549.5,549.5,549.25,549.25,2
20180901|2018-04-30 03:00,30,550.5,552.25,550.5,552.25,14
20180901|2018-04-30 03:30,30,552,552,551.25,551.25,8
20180901|2018-04-30 04:00,30,551,551.25,550.75,550.75,3
20180901|2018-04-30 04:30,30,552,552.25,552,552.25,6
20180901|2018-04-30 05:00,30,552.5,552.75,552.5,552.5,10
20180901|2018-04-30 05:30,30,552.25,553,551.75,553,25
20180901|2018-04-30 06:00,30,552.75,553.25,552.25,552.25,16
20180901|2018-04-30 06:30,30,552.25,553.25,552.25,553.25,86
20180901|2018-04-30 07:00,30,552.5,552.5,552,552.5,22
20180901|2018-04-30 07:30,30,553.25,553.25,553.25,553.25,1
20180901|2018-04-30 08:30,30,554.25,556.5,551.25,554.5,368
20180901|2018-04-30 09:00,30,554.5,559.25,554.5,559,310
20180901|2018-04-30 09:30,30,559.25,561,556.25,556.25,222
20180901|2018-04-30 10:00,30,556.5,558,555.25,556.25,196
20180901|2018-04-30 10:30,30,556.5,558,556,558,152
20180901|2018-04-30 11:00,30,558,559.25,557.5,557.75,112
20180901|2018-04-30 11:30,30,557.5,557.75,552.25,553.5,239
20180901|2018-04-30 12:00,30,553.5,553.5,548.5,551.25,288
20180901|2018-04-30 12:30,30,551,555,550.75,553.25,287
20180901|2018-04-30 13:00,30,553.75,556,549.5,555.25,436
20180901|2018-04-30 19:00,1,558.25,558.25,554.5,554.5,14
20180901|2018-04-30 19:30,1,554,554,554,554,2
20180901|2018-04-30 20:00,1,553,553,552.25,552.25,5
20180901|2018-04-30 20:30,1,551,551,551,551,2
20180901|2018-04-30 21:00,1,551.25,551.25,550.25,550.5,10
20180901|2018-04-30 21:30,1,549.5,549.5,549.25,549.25,12
20180901|2018-04-30 23:30,1,549.25,549.25,549,549,2
20180901|2018-05-01 01:00,1,550,550,549.75,549.75,3
20180901|2018-05-01 02:00,1,550.5,550.5,550.5,550.5,1
20180901|2018-05-01 03:00,1,551,551,548.25,548.25,4
20180901|2018-05-01 03:30,1,548.75,548.75,547.5,547.5,5
20180901|2018-05-01 05:00,1,549,549,549,549,21
20180901|2018-05-01 05:30,1,548.75,548.75,548.75,548.75,2
20180901|2018-05-01 06:00,1,548.75,548.75,548.75,548.75,2
20180901|2018-05-01 06:30,1,549,549.5,549,549.5,16
20180901|2018-05-01 07:00,1,550.25,551,550.25,551,15
20180901|2018-05-01 07:30,1,552,552.5,552,552.5,3
20180901|2018-05-01 08:30,1,552.25,558.75,551.5,558.75,369
20180901|2018-05-01 09:00,1,558.5,562,557,561.75,195
20180901|2018-05-01 09:30,1,561.75,567.75,561.25,565.5,584
20180901|2018-05-01 10:00,1,566,566,562,564.75,265
20180901|2018-05-01 10:30,1,565.25,568,564.5,567.75,144
20180901|2018-05-01 11:00,1,568,569,566.75,568.75,159
20180901|2018-05-01 11:30,1,569,569.25,566.25,566.75,232
20180901|2018-05-01 12:00,1,566.25,566.75,564,564.5,245
20180901|2018-05-01 12:30,1,565.75,567.5,564.5,567,162
20180901|2018-05-01 13:00,1,567.25,571.25,566,569,803
20180901|2018-05-01 19:00,2,569.5,570,569,569,85
20180901|2018-05-01 19:30,2,569.25,569.25,569.25,569.25,2
20180901|2018-05-01 20:30,2,567,567,567,567,2
20180901|2018-05-01 21:00,2,568.25,568.25,568.25,568.25,1
20180901|2018-05-01 21:30,2,568.25,568.5,568.25,568.5,2
20180901|2018-05-01 22:30,2,568.5,568.5,568.5,568.5,1
20180901|2018-05-01 23:00,2,568.25,568.25,568.25,568.25,7
20180901|2018-05-01 23:30,2,568,568,567.75,567.75,5
20180901|2018-05-02 00:00,2,568,568,568,568,2
20180901|2018-05-02 00:30,2,568.25,568.25,568.25,568.25,3
20180901|2018-05-02 01:00,2,568,568,567.25,567.25,7
20180901|2018-05-02 01:30,2,566.75,566.75,566.75,566.75,1
20180901|2018-05-02 02:00,2,567,567.5,567,567.5,8
20180901|2018-05-02 02:30,2,566.75,567.75,566.75,567.5,11
20180901|2018-05-02 03:30,2,567,567,565.25,565.25,16
20180901|2018-05-02 04:00,2,565.25,565.75,564.75,565.75,16
20180901|2018-05-02 04:30,2,564.5,565,564.5,565,7
20180901|2018-05-02 05:00,2,565.25,566,565.25,566,6
20180901|2018-05-02 05:30,2,566.75,567.25,566.75,567.25,17
20180901|2018-05-02 06:00,2,566.25,566.25,565.75,565.75,13
20180901|2018-05-02 06:30,2,566.5,566.5,566.5,566.5,1
20180901|2018-05-02 07:00,2,567.5,569,567.5,569,34
20180901|2018-05-02 07:30,2,569.25,570.25,569.25,570,69
20180901|2018-05-02 08:30,2,569,573,565.75,568.25,629
20180901|2018-05-02 09:00,2,568.5,575.25,568.25,575.25,578
20180901|2018-05-02 09:30,2,575,575.75,569.75,569.75,277
20180901|2018-05-02 10:00,2,570,574.25,568.5,573.75,214
20180901|2018-05-02 10:30,2,574.25,574.75,572.75,574.25,138
20180901|2018-05-02 11:00,2,574,575.75,573.5,574.75,191
20180901|2018-05-02 11:30,2,575.25,579.25,575.25,578.5,180
20180901|2018-05-02 12:00,2,578.75,578.75,575.5,577.25,255
20180901|2018-05-02 12:30,2,577.5,578.25,567.25,568.25,204
20180901|2018-05-02 13:00,2,569.5,573.25,567.25,572.25,308
20180901|2018-05-02 19:00,3,571,571,569.5,570,3
20180901|2018-05-02 19:30,3,568.75,569,568.75,568.75,7
20180901|2018-05-02 20:00,3,568.75,568.75,568.75,568.75,2
20180901|2018-05-02 20:30,3,568.25,568.25,567.75,567.75,4
20180901|2018-05-02 21:00,3,567.75,567.75,566.75,567,18
20180901|2018-05-02 21:30,3,567,567,567,567,7
20180901|2018-05-02 22:30,3,567.75,567.75,566.75,566.75,18
20180901|2018-05-02 23:00,3,566.5,566.5,566.5,566.5,2
20180901|2018-05-03 00:30,3,566.75,566.75,566.75,566.75,1
20180901|2018-05-03 01:00,3,567,567,567,567,1
20180901|2018-05-03 01:30,3,568.5,568.5,568.5,568.5,1
20180901|2018-05-03 02:00,3,568.75,568.75,568.5,568.5,7
20180901|2018-05-03 02:30,3,568.5,569,568,568,72
20180901|2018-05-03 03:00,3,568.25,568.25,568.25,568.25,1
20180901|2018-05-03 03:30,3,569,569.25,567.75,567.75,87
20180901|2018-05-03 04:00,3,566,567.5,566,567.5,23
20180901|2018-05-03 05:00,3,567.75,567.75,567.75,567.75,8
20180901|2018-05-03 05:30,3,568,568,568,568,17
20180901|2018-05-03 06:00,3,567.75,567.75,567.25,567.75,65
20180901|2018-05-03 06:30,3,567.5,567.5,567,567,20
20180901|2018-05-03 07:00,3,567,568.75,567,568.75,26
20180901|2018-05-03 07:30,3,568.75,568.75,568.25,568.25,16
20180901|2018-05-03 08:30,3,567.75,570,567,569,183
20180901|2018-05-03 09:00,3,568.5,569.5,566.75,569,212
20180901|2018-05-03 09:30,3,569.5,574.25,569.5,574.25,219
20180901|2018-05-03 10:00,3,573.75,576.5,573.5,576,229
20180901|2018-05-03 10:30,3,576,577.5,575.75,576.75,167
20180901|2018-05-03 11:00,3,577.25,578,576.5,577.75,178
20180901|2018-05-03 11:30,3,577.5,580.5,577.5,580.5,289
20180901|2018-05-03 12:00,3,580.5,580.5,577,577.25,126
20180901|2018-05-03 12:30,3,577.25,578.75,576.5,577.75,256
20180901|2018-05-03 13:00,3,578.5,586.25,578.5,585,585
20180901|2018-05-03 19:00,4,585,585,583,583,38
20180901|2018-05-03 19:30,4,582.25,582.25,582.25,582.25,4
20180901|2018-05-03 20:00,4,581,583.5,581,583.5,46
20180901|2018-05-03 21:00,4,583.5,583.5,583.5,583.5,1
20180901|2018-05-03 22:00,4,583.25,583.25,583,583,4
20180901|2018-05-03 22:30,4,583.5,583.5,583.5,583.5,7
20180901|2018-05-03 23:30,4,581.75,581.75,581,581,9
20180901|2018-05-04 00:30,4,581.25,581.25,580.75,580.75,14
20180901|2018-05-04 01:00,4,580.5,581,580,581,19
20180901|2018-05-04 01:30,4,579.5,579.5,579.5,579.5,1
20180901|2018-05-04 02:00,4,579.5,579.5,578,578.5,30
20180901|2018-05-04 02:30,4,578,578,577,577.25,10
20180901|2018-05-04 03:00,4,577.75,578.25,577.75,577.75,4
20180901|2018-05-04 03:30,4,577.5,577.75,577.25,577.75,5
20180901|2018-05-04 04:00,4,577.25,577.25,577,577.25,8
20180901|2018-05-04 04:30,4,576,577.5,575.75,577.5,110
20180901|2018-05-04 05:00,4,578.5,578.5,577.25,577.25,25
20180901|2018-05-04 05:30,4,577.5,577.75,577.25,577.75,41
20180901|2018-05-04 06:00,4,577.75,577.75,577.75,577.75,18
20180901|2018-05-04 06:30,4,576.5,577.25,576.5,576.5,14
20180901|2018-05-04 07:00,4,577,577.75,576.5,577.75,30
20180901|2018-05-04 07:30,4,578,578,577,577.25,12
20180901|2018-05-04 08:30,4,576.5,580,573.75,574.5,271
20180901|2018-05-04 09:00,4,574.5,574.75,569.5,571.25,219
20180901|2018-05-04 09:30,4,570.75,573,570,571.25,245
20180901|2018-05-04 10:00,4,571.5,572.75,570,571.5,163
20180901|2018-05-04 10:30,4,571.25,574.5,571,572.5,127
20180901|2018-05-04 11:00,4,572.5,573.75,571.25,572.5,116
20180901|2018-05-04 11:30,4,572,575,571.5,574.25,101
20180901|2018-05-04 12:00,4,574.75,575.25,572.5,573.75,58
20180901|2018-05-04 12:30,4,573.75,574,571.75,573.75,193
20180901|2018-05-04 13:00,4,573.5,575.5,571.5,571.75,284
20180901|2018-05-06 19:00,7,570,571,567,567,54
20180901|2018-05-06 19:30,7,566,566,565.75,565.75,3
20180901|2018-05-06 20:30,7,566.5,566.5,566.5,566.5,1
20180901|2018-05-06 21:00,7,569.25,569.25,568.25,568.25,2
20180901|2018-05-06 21:30,7,568.25,568.25,568.25,568.25,1
20180901|2018-05-06 22:00,7,569,571,569,570.75,4
20180901|2018-05-06 22:30,7,570.25,570.25,568,568,6
20180901|2018-05-07 00:00,7,568.25,568.25,567.5,567.5,4
20180901|2018-05-07 01:00,7,566.75,566.75,566.75,566.75,3
20180901|2018-05-07 01:30,7,566.5,566.5,566.5,566.5,1
20180901|2018-05-07 02:00,7,566.5,566.5,565.5,565.5,3
20180901|2018-05-07 02:30,7,566.25,567,565.75,567,25
20180901|2018-05-07 03:30,7,565,565,563.5,563.75,31
20180901|2018-05-07 04:00,7,564,564,564,564,1
20180901|2018-05-07 04:30,7,564.25,564.25,564.25,564.25,2
20180901|2018-05-07 05:00,7,563.75,563.75,563.5,563.5,2
20180901|2018-05-07 06:00,7,565.5,565.5,565.5,565.5,1
20180901|2018-05-07 06:30,7,565,565,565,565,1
20180901|2018-05-07 07:00,7,564.25,564.25,564,564,5
20180901|2018-05-07 07:30,7,565.5,565.5,565.5,565.5,1
20180901|2018-05-07 08:30,7,565.25,569.5,563,563.75,221
20180901|2018-05-07 09:00,7,564.25,565.25,559.5,559.75,208
20180901|2018-05-07 09:30,7,559.75,561,558.75,560,279
20180901|2018-05-07 10:00,7,559.75,563,559.75,561,146
20180901|2018-05-07 10:30,7,560.75,562.75,560.25,560.25,77
20180901|2018-05-07 11:00,7,560.25,563.5,560,562.75,108
20180901|2018-05-07 11:30,7,562.75,564.25,560.25,561.25,119
20180901|2018-05-07 12:00,7,561.25,562,559.5,559.75,83
20180901|2018-05-07 12:30,7,560.25,561,560,560,71
20180901|2018-05-07 13:00,7,559.75,561,557,558.25,260
20180901|2018-05-07 19:00,8,556.75,556.75,555.75,556.25,21
20180901|2018-05-07 20:30,8,557.75,558,557.75,558,2
20180901|2018-05-07 21:00,8,559,559.5,559,559.5,3
20180901|2018-05-07 21:30,8,558.25,558.25,558.25,558.25,4
20180901|2018-05-07 23:30,8,556.75,557.5,556.75,557.5,10
20180901|2018-05-08 00:00,8,557.75,558,557.75,558,21
20180901|2018-05-08 00:30,8,558.5,558.5,558.5,558.5,4
20180901|2018-05-08 01:00,8,558.75,558.75,558.75,558.75,4
20180901|2018-05-08 01:30,8,558.5,558.5,556.25,556.25,13
20180901|2018-05-08 02:00,8,556.75,556.75,555.75,555.75,2
20180901|2018-05-08 02:30,8,555.75,555.75,553,553.75,31
20180901|2018-05-08 03:00,8,554,554,554,554,3
20180901|2018-05-08 03:30,8,553.75,555.25,553.75,555.25,26
20180901|2018-05-08 04:00,8,555,555,554,554,8
20180901|2018-05-08 04:30,8,553.75,555.75,553.75,555.75,24
20180901|2018-05-08 05:00,8,556.25,557,555.25,556.75,16
20180901|2018-05-08 05:30,8,558.25,558.5,556.75,558.5,52
20180901|2018-05-08 06:00,8,557.75,557.75,556.25,556.5,9
20180901|2018-05-08 06:30,8,556,556.75,555.25,556.75,110
20180901|2018-05-08 07:00,8,557.25,557.5,556,556,7
20180901|2018-05-08 07:30,8,557.5,558.75,557.5,558.25,12
20180901|2018-05-08 08:30,8,559.5,562.25,557.25,559.5,254
20180901|2018-05-08 09:00,8,560.5,560.75,557.5,557.75,232
20180901|2018-05-08 09:30,8,557.75,561.25,557.5,561.25,151
20180901|2018-05-08 10:00,8,561.25,563.5,561,562.5,116
20180901|2018-05-08 10:30,8,562.5,564.5,559.75,560.75,178
20180901|2018-05-08 11:00,8,561,563,560,560,74
20180901|2018-05-08 11:30,8,559.25,559.25,556,556,276
20180901|2018-05-08 12:00,8,555.75,556.75,555.75,555.75,193
20180901|2018-05-08 12:30,8,556,556.5,555.25,556.25,45
20180901|2018-05-08 13:00,8,555.75,557.25,555.25,557.25,224
20180901|2018-05-08 19:00,9,555.5,555.5,554.25,555,30
20180901|2018-05-08 19:30,9,554.25,554.25,553,553,6
20180901|2018-05-08 20:00,9,552.75,554,552.5,554,9
20180901|2018-05-08 20:30,9,553.75,553.75,553.75,553.75,1
20180901|2018-05-08 21:00,9,554,554,554,554,1
20180901|2018-05-08 21:30,9,554.5,554.5,554,554,9
20180901|2018-05-08 23:30,9,553.5,553.5,553,553,5
20180901|2018-05-09 00:30,9,552.5,553,552,553,7
20180901|2018-05-09 01:30,9,553.25,553.25,552.75,552.75,11
20180901|2018-05-09 02:00,9,552.5,553,552.5,553,2
20180901|2018-05-09 03:00,9,551.75,551.75,551.75,551.75,6
20180901|2018-05-09 03:30,9,552,552,551.5,551.5,56
20180901|2018-05-09 04:30,9,552.5,552.5,551.5,551.5,35
20180901|2018-05-09 05:00,9,551.5,551.5,550.5,551,59
20180901|2018-05-09 05:30,9,551.75,551.75,551.75,551.75,10
20180901|2018-05-09 06:00,9,552,552.25,551.75,551.75,11
20180901|2018-05-09 07:00,9,551.5,551.5,550.25,551.5,26
20180901|2018-05-09 07:30,9,551.25,551.25,551.25,551.25,1
20180901|2018-05-09 08:30,9,550.5,555,549.5,555,123
20180901|2018-05-09 09:00,9,554.75,556,552,552,231
20180901|2018-05-09 09:30,9,551.5,551.5,547.5,547.75,179
20180901|2018-05-09 10:00,9,547.75,547.75,545.75,547,224
20180901|2018-05-09 10:30,9,546.75,547.5,546,546.25,83
20180901|2018-05-09 11:00,9,546,546.5,545.75,546.25,53
20180901|2018-05-09 11:30,9,547,547.25,546.25,547,35
20180901|2018-05-09 12:00,9,547,547.5,546.75,547.5,10
20180901|2018-05-09 12:30,9,547.5,548.25,547.25,548,145
20180901|2018-05-09 13:00,9,548.25,550.25,548,550,204
20180901|2018-05-09 19:00,10,549.5,550.5,549.5,550.5,6
20180901|2018-05-09 20:30,10,552.25,552.5,552.25,552.25,7
20180901|2018-05-09 21:00,10,552.25,552.25,552.25,552.25,1
20180901|2018-05-09 21:30,10,552.25,552.25,552.25,552.25,5
20180901|2018-05-09 22:00,10,552,552.25,552,552.25,8
20180901|2018-05-09 22:30,10,553,553,552.5,552.75,5
20180901|2018-05-09 23:30,10,552.5,552.5,552.5,552.5,1
20180901|2018-05-10 00:00,10,551.25,551.25,551.25,551.25,3
20180901|2018-05-10 00:30,10,551.5,551.5,550.75,551,10
20180901|2018-05-10 01:00,10,550.75,551,550.75,551,8
20180901|2018-05-10 01:30,10,551.5,552.5,551.5,552.5,7
20180901|2018-05-10 02:00,10,552.5,553.75,552.5,553.75,12
20180901|2018-05-10 02:30,10,553.75,554.25,553.5,553.5,12
20180901|2018-05-10 03:00,10,551.75,551.75,551.75,551.75,4
20180901|2018-05-10 03:30,10,552.5,552.5,552.25,552.25,4
20180901|2018-05-10 05:00,10,555.5,556,555.25,555.25,16
20180901|2018-05-10 06:30,10,552.75,552.75,552.75,552.75,1
20180901|2018-05-10 07:30,10,551.75,551.75,549,549,13
20180901|2018-05-10 08:30,10,549,551.75,547.5,548,100
20180901|2018-05-10 09:00,10,548.5,552.5,547.75,551.75,43
20180901|2018-05-10 09:30,10,552.5,553.25,551,552,101
20180901|2018-05-10 10:00,10,552.25,554.25,551.25,552.25,103
20180901|2018-05-10 10:30,10,551.25,553,550.75,552.5,58
20180901|2018-05-10 11:00,10,553.5,554,540,545.5,216
20180901|2018-05-10 11:30,10,544.75,546,542.75,545.75,149
20180901|2018-05-10 12:00,10,545,545,541,542,57
20180901|2018-05-10 12:30,10,541.5,545.5,541.5,544.25,102
20180901|2018-05-10 13:00,10,544.5,546.5,543.75,544.75,160
20180901|2018-05-10 19:00,11,542.75,544,542.75,543.25,17
20180901|2018-05-10 19:30,11,542.5,542.75,542.5,542.75,19
20180901|2018-05-10 21:00,11,541.5,541.5,541.5,541.5,3
20180901|2018-05-10 21:30,11,542,542,542,542,1
20180901|2018-05-10 22:00,11,542.25,543,542.25,543,4
20180901|2018-05-10 23:30,11,543.75,543.75,543.75,543.75,1
20180901|2018-05-11 00:00,11,543.5,543.5,543.5,543.5,5
20180901|2018-05-11 00:30,11,543.25,543.25,543,543,2
20180901|2018-05-11 01:00,11,543.25,543.25,543,543,4
20180901|2018-05-11 01:30,11,541.75,542.25,541.75,542,7
20180901|2018-05-11 02:00,11,543,543,543,543,1
20180901|2018-05-11 02:30,11,543,544.25,543,544.25,17
20180901|2018-05-11 03:00,11,544.5,544.5,544.25,544.5,7
20180901|2018-05-11 03:30,11,543.5,543.5,543.25,543.25,4
20180901|2018-05-11 04:00,11,542.75,542.75,542.5,542.5,2
20180901|2018-05-11 05:30,11,541.75,541.75,541.75,541.75,1
20180901|2018-05-11 06:00,11,541.5,542.5,541.25,542.25,10
20180901|2018-05-11 06:30,11,542.25,542.25,542.25,542.25,4
20180901|2018-05-11 07:00,11,540.75,541.5,540.75,541,11
20180901|2018-05-11 07:30,11,541,541,540.25,540.5,9
20180901|2018-05-11 08:30,11,540.5,542.25,537,541,168
20180901|2018-05-11 09:00,11,542.25,542.25,537.5,537.5,132
20180901|2018-05-11 09:30,11,537.5,537.75,535.5,536.75,133
20180901|2018-05-11 10:00,11,536.75,537.25,535.5,537,196
20180901|2018-05-11 10:30,11,536.75,537,535.75,536.75,148
20180901|2018-05-11 11:00,11,536.75,537.5,536,536.25,101
20180901|2018-05-11 11:30,11,536.5,537.5,536,537,61
20180901|2018-05-11 12:00,11,536.75,536.75,535.5,536.25,27
20180901|2018-05-11 12:30,11,536,537,535.5,535.5,62
20180901|2018-05-11 13:00,11,535.5,537.5,535,536.25,319
20180901|2018-05-13 19:00,14,536.5,536.5,534.25,535,28
20180901|2018-05-13 19:30,14,535,535,535,535,2
20180901|2018-05-13 20:00,14,535,535.25,534.75,534.75,4
20180901|2018-05-13 20:30,14,534.25,534.25,533,533,6
20180901|2018-05-13 21:30,14,533.25,533.25,533.25,533.25,3
20180901|2018-05-13 22:00,14,533,533.25,533,533.25,12
20180901|2018-05-13 23:00,14,533,533.25,533,533.25,2
20180901|2018-05-13 23:30,14,534.5,535.5,534.5,535.5,6
20180901|2018-05-14 00:00,14,535.25,535.25,534.75,534.75,5
20180901|2018-05-14 00:30,14,534.5,534.5,534.5,534.5,2
20180901|2018-05-14 02:30,14,533.5,533.5,533.5,533.5,4
20180901|2018-05-14 03:00,14,533.5,533.5,533.5,533.5,1
20180901|2018-05-14 03:30,14,533.5,533.5,533.5,533.5,1
20180901|2018-05-14 04:00,14,533.25,533.75,533,533.75,8
20180901|2018-05-14 04:30,14,532.75,533,532.5,532.75,4
20180901|2018-05-14 05:00,14,533.25,533.25,533.25,533.25,1
20180901|2018-05-14 05:30,14,533,533,533,533,1
20180901|2018-05-14 06:00,14,533,533,532.75,532.75,3
20180901|2018-05-14 06:30,14,532,532.5,532,532.5,4
20180901|2018-05-14 07:00,14,532.75,533.25,532.75,533.25,2
20180901|2018-05-14 08:30,14,531.75,533.5,530.25,532.25,248
20180901|2018-05-14 09:00,14,531.5,532,529.25,529.75,280
20180901|2018-05-14 09:30,14,529.75,529.75,528.25,529.5,71
20180901|2018-05-14 10:00,14,529.25,530,528.5,530,116
20180901|2018-05-14 10:30,14,530.25,530.5,528.25,528.75,128
20180901|2018-05-14 11:00,14,528.5,531.5,528.25,530,129
20180901|2018-05-14 11:30,14,530.25,532,530,531.75,442
20180901|2018-05-14 12:00,14,532,532.75,531.5,532,158
20180901|2018-05-14 12:30,14,531.25,531.25,529.5,529.5,149
20180901|2018-05-14 13:00,14,529.75,530,528.25,529.25,108
20180901|2018-05-14 19:00,15,525.5,532,525.5,532,98
20180901|2018-05-14 19:30,15,533.25,533.25,532.75,532.75,5
20180901|2018-05-14 21:00,15,532.75,533.5,532.75,533.25,15
20180901|2018-05-14 21:30,15,533,533,532.75,532.75,4
20180901|2018-05-14 22:00,15,532.5,532.5,532.25,532.25,4
20180901|2018-05-14 22:30,15,532,532.75,532,532.5,7
20180901|2018-05-14 23:00,15,532.25,532.25,531.75,531.75,6
20180901|2018-05-14 23:30,15,531.75,531.75,531.75,531.75,3
20180901|2018-05-15 01:00,15,531.5,531.5,531.25,531.25,3
20180901|2018-05-15 02:30,15,531.5,532,531.5,532,7
20180901|2018-05-15 03:00,15,530.5,530.5,530.25,530.5,4
20180901|2018-05-15 03:30,15,530.5,530.75,530.25,530.75,6
20180901|2018-05-15 04:00,15,530.75,530.75,530.75,530.75,3
20180901|2018-05-15 04:30,15,530.25,530.25,530.25,530.25,3
20180901|2018-05-15 05:00,15,530,530,529.75,529.75,5
20180901|2018-05-15 05:30,15,530,530,529.75,529.75,10
20180901|2018-05-15 06:00,15,529.5,529.5,529.25,529.25,4
20180901|2018-05-15 06:30,15,529.25,529.25,528.5,528.75,3
20180901|2018-05-15 07:00,15,529,529.5,528.75,529.5,13
20180901|2018-05-15 07:30,15,529,529,528.25,528.75,6
20180901|2018-05-15 08:30,15,528.25,528.5,522.5,522.5,335
20180901|2018-05-15 09:00,15,522,523.5,521.25,521.5,190
20180901|2018-05-15 09:30,15,521.25,525.75,521.25,524.5,237
20180901|2018-05-15 10:00,15,524.5,525.75,524,524,74
20180901|2018-05-15 10:30,15,524.25,524.25,522.5,522.75,98
20180901|2018-05-15 11:00,15,522.5,524,522,523.75,180
20180901|2018-05-15 11:30,15,523.75,523.75,522.5,522.5,58
20180901|2018-05-15 12:00,15,522.75,524.5,522.25,524.25,68
20180901|2018-05-15 12:30,15,524.75,529.25,524.75,529.25,212
20180901|2018-05-15 13:00,15,529,530.25,527.5,530.25,160
20180901|2018-05-15 19:00,16,529.5,529.5,528.25,528.75,9
20180901|2018-05-15 19:30,16,529.5,529.5,529.5,529.5,2
20180901|2018-05-15 20:30,16,530,530.25,530,530.25,8
20180901|2018-05-15 21:00,16,530.25,530.25,530,530,7
20180901|2018-05-15 23:00,16,530.5,530.5,530.5,530.5,1
20180901|2018-05-15 23:30,16,530.5,531.25,530.5,531.25,4
20180901|2018-05-16 00:00,16,531.25,531.5,531.25,531.5,9
20180901|2018-05-16 01:30,16,531.5,531.5,530.5,530.5,15
20180901|2018-05-16 02:00,16,530.5,530.5,530.5,530.5,1
20180901|2018-05-16 02:30,16,530.75,531,530.75,531,2
20180901|2018-05-16 03:00,16,530.75,530.75,530.75,530.75,1
20180901|2018-05-16 03:30,16,531,531,530.75,531,6
20180901|2018-05-16 04:00,16,531.5,531.5,531,531.25,31
20180901|2018-05-16 04:30,16,531.25,531.5,531.25,531.5,2
20180901|2018-05-16 05:00,16,531.5,531.5,531.5,531.5,19
20180901|2018-05-16 05:30,16,531.5,532.25,531.5,532.25,48
20180901|2018-05-16 06:00,16,531.75,531.75,531.75,531.75,5
20180901|2018-05-16 06:30,16,532,532,531,531,4
20180901|2018-05-16 07:00,16,531,531,531,531,1
20180901|2018-05-16 07:30,16,531.5,532,531.5,531.75,5
20180901|2018-05-16 08:30,16,532.25,535,531,533.25,339
20180901|2018-05-16 09:00,16,532.75,533.5,531.25,532.5,96
20180901|2018-05-16 09:30,16,532.75,532.75,530,530,185
20180901|2018-05-16 10:00,16,529.75,535,529.5,532.25,417
20180901|2018-05-16 10:30,16,532.25,532.25,530,530.5,456
20180901|2018-05-16 11:00,16,529,531,528,530.75,180
20180901|2018-05-16 11:30,16,530.75,531,528.5,528.5,42
20180901|2018-05-16 12:00,16,528.75,530.5,527.25,530,116
20180901|2018-05-16 12:30,16,529.25,529.25,527.75,527.75,57
20180901|2018-05-16 13:00,16,527.75,533.75,527.5,533.75,261
20180901|2018-05-16 19:00,17,534.75,535.25,533.5,533.5,4
20180901|2018-05-16 19:30,17,533.5,533.5,533.5,533.5,1
20180901|2018-05-16 20:00,17,535.25,535.25,535.25,535.25,3
20180901|2018-05-16 20:30,17,535.25,535.25,535.25,535.25,2
20180901|2018-05-16 21:00,17,536.75,537.75,536.75,537.25,8
20180901|2018-05-16 21:30,17,537.5,537.5,537.25,537.25,14
20180901|2018-05-16 22:00,17,537.5,537.5,537.5,537.5,3
20180901|2018-05-16 23:00,17,537.25,537.25,537.25,537.25,4
20180901|2018-05-16 23:30,17,537.25,537.25,536.25,536.25,14
20180901|2018-05-17 01:00,17,536,536.25,536,536.25,8
20180901|2018-05-17 01:30,17,538,538.75,538,538.5,7
20180901|2018-05-17 02:00,17,538.75,539.25,538.75,539.25,7
20180901|2018-05-17 02:30,17,539.75,540.75,539.75,540.75,17
20180901|2018-05-17 03:00,17,540.75,542,540.5,542,26
20180901|2018-05-17 03:30,17,541.5,542.25,540,542.25,31
20180901|2018-05-17 04:00,17,542.25,542.25,542,542,3
20180901|2018-05-17 04:30,17,543.75,544,543.5,544,8
20180901|2018-05-17 05:00,17,544.25,546.5,544,545,31
20180901|2018-05-17 05:30,17,544.25,544.5,543,543,18
20180901|2018-05-17 06:00,17,543.25,544.25,543.25,544.25,8
20180901|2018-05-17 06:30,17,544,544.5,543.25,543.25,87
20180901|2018-05-17 07:00,17,543,543,541.5,542,31
20180901|2018-05-17 07:30,17,541.75,543.25,541.5,541.5,12
20180901|2018-05-17 08:30,17,543.25,544.75,539.25,540.25,430
20180901|2018-05-17 09:00,17,540.25,540.25,537,538,309
20180901|2018-05-17 09:30,17,537.25,542.5,536.5,540.75,653
20180901|2018-05-17 10:00,17,540.25,540.75,538,538.5,156
20180901|2018-05-17 10:30,17,538.25,542.5,538.25,541.25,106
20180901|2018-05-17 11:00,17,541,541.5,539.75,540.25,149
20180901|2018-05-17 11:30,17,540,541.5,539.5,541.5,146
20180901|2018-05-17 12:00,17,541.5,543.75,541,541.25,252
20180901|2018-05-17 12:30,17,540.25,542,540.25,542,97
20180901|2018-05-17 13:00,17,541.25,541.5,536.75,537,389
20180901|2018-05-17 19:00,18,537.25,539.5,535,539.5,34
20180901|2018-05-17 19:30,18,539.5,540.75,539.5,540.75,46
20180901|2018-05-17 20:00,18,540,540,539.75,540,14
20180901|2018-05-17 20:30,18,541.25,541.5,541.25,541.5,2
20180901|2018-05-17 21:00,18,541,541,540.75,540.75,11
20180901|2018-05-17 21:30,18,542,543.25,542,542.75,52
20180901|2018-05-17 22:00,18,544.25,545.25,544.25,544.5,32
20180901|2018-05-17 22:30,18,546.75,547.25,546.75,547.25,7
20180901|2018-05-17 23:30,18,544.75,544.75,543,543,10
20180901|2018-05-18 00:00,18,543,544,543,544,3
20180901|2018-05-18 01:00,18,545,545,545,545,2
20180901|2018-05-18 01:30,18,546.25,547.25,546.25,547.25,5
20180901|2018-05-18 02:00,18,546.5,548.25,546.5,548.25,6
20180901|2018-05-18 03:30,18,546,547.75,546,547.75,10
20180901|2018-05-18 04:00,18,548.5,548.5,548.5,548.5,1
20180901|2018-05-18 04:30,18,547,547,546.25,546.25,2
20180901|2018-05-18 05:30,18,547.25,547.25,547.25,547.25,3
20180901|2018-05-18 06:00,18,545.75,545.75,545,545.5,32
20180901|2018-05-18 06:30,18,545.5,545.5,545.5,545.5,2
20180901|2018-05-18 07:00,18,544.5,545,544.25,544.25,15
20180901|2018-05-18 07:30,18,544.25,544.25,544.25,544.25,3
20180901|2018-05-18 08:30,18,544,547.75,543.25,546.75,341
20180901|2018-05-18 09:00,18,546.5,551,546.5,550.75,294
20180901|2018-05-18 09:30,18,551,553.5,550.25,552.25,449
20180901|2018-05-18 10:00,18,552,555.5,550.75,555,449
20180901|2018-05-18 10:30,18,555.25,556.25,552.75,553.75,183
20180901|2018-05-18 11:00,18,554,555.25,552.25,552.75,158
20180901|2018-05-18 11:30,18,552.25,553.25,551,551,779
20180901|2018-05-18 12:00,18,551.75,553.25,551.75,553.25,83
20180901|2018-05-18 12:30,18,553.25,558.25,553,558,350
20180901|2018-05-18 13:00,18,557.75,558,555.75,558,242
20180901|2018-05-20 19:00,21,561,564,561,562.75,30
20180901|2018-05-20 19:30,21,563,564,563,564,37
20180901|2018-05-20 20:00,21,563.75,563.75,563.75,563.75,2
20180901|2018-05-20 20:30,21,563,563,563,563,1
20180901|2018-05-20 21:30,21,562,562.25,562,562.25,6
20180901|2018-05-20 22:00,21,562.75,563,562.75,562.75,12
20180901|2018-05-20 22:30,21,562.5,562.5,562,562.25,22
20180901|2018-05-20 23:00,21,562.25,562.25,562.25,562.25,1
20180901|2018-05-20 23:30,21,562,562,561.75,561.75,14
20180901|2018-05-21 00:00,21,561.75,561.75,561.75,561.75,5
20180901|2018-05-21 01:00,21,562,562,561.5,561.5,66
20180901|2018-05-21 02:00,21,561,561,561,561,4
20180901|2018-05-21 03:00,21,561.25,561.5,561,561.5,24
20180901|2018-05-21 03:30,21,559,559,558.5,558.5,12
20180901|2018-05-21 04:00,21,558.25,558.5,558,558.5,9
20180901|2018-05-21 04:30,21,561,561,561,561,5
20180901|2018-05-21 05:00,21,561,561,561,561,1
20180901|2018-05-21 05:30,21,561,561,561,561,5
20180901|2018-05-21 06:00,21,560,560,559.75,559.75,3
20180901|2018-05-21 06:30,21,560.25,560.5,560,560.5,5
20180901|2018-05-21 07:00,21,560.25,560.25,559.5,560,5
20180901|2018-05-21 07:30,21,560,560,559.75,559.75,2
20180901|2018-05-21 08:30,21,559.5,559.75,546.5,548,702
20180901|2018-05-21 09:00,21,548.25,548.25,544.25,544.5,170
20180901|2018-05-21 09:30,21,544.25,548,544,546.5,432
20180901|2018-05-21 10:00,21,546.25,548.75,545.25,547.75,253
20180901|2018-05-21 10:30,21,547.5,548.25,546.75,548,143
20180901|2018-05-21 11:00,21,548,549.25,547.5,549.25,104
20180901|2018-05-21 11:30,21,549.25,552,549,550.75,295
20180901|2018-05-21 12:00,21,550.75,550.75,549.5,549.75,71
20180901|2018-05-21 12:30,21,548.5,550.25,547.75,547.75,212
20180901|2018-05-21 13:00,21,547.75,548.25,545.25,545.75,206
20180901|2018-05-21 19:00,22,545,545,541.5,544,24
20180901|2018-05-21 20:00,22,544.25,544.25,544.25,544.25,32
20180901|2018-05-21 20:30,22,544.25,544.25,544,544,41
20180901|2018-05-21 21:00,22,543.75,544,543.75,544,8
20180901|2018-05-21 22:00,22,543.5,543.5,543.5,543.5,5
20180901|2018-05-21 23:30,22,544.5,545.75,544.5,545.75,13
20180901|2018-05-22 00:30,22,546.75,547.25,546.75,547.25,4
20180901|2018-05-22 01:00,22,548,548,548,548,1
20180901|2018-05-22 01:30,22,547.5,547.5,547.5,547.5,1
20180901|2018-05-22 02:00,22,546.5,547,546.5,547,3
20180901|2018-05-22 02:30,22,547,547.25,547,547.25,4
20180901|2018-05-22 03:00,22,547.25,549,547.25,549,6
20180901|2018-05-22 03:30,22,549.5,550.25,548.5,549.25,14
20180901|2018-05-22 04:00,22,548.75,550,548.75,549.25,64
20180901|2018-05-22 04:30,22,549.75,550.5,549,549.75,56
20180901|2018-05-22 05:00,22,550.25,553.25,550.25,552,24
20180901|2018-05-22 06:00,22,554.25,554.5,554.25,554.5,12
20180901|2018-05-22 06:30,22,554.75,556,554.5,556,63
20180901|2018-05-22 07:00,22,556.5,557,555.75,555.75,28
20180901|2018-05-22 07:30,22,558.25,558.25,557,557,5
20180901|2018-05-22 08:30,22,557,561,555.25,559,583
20180901|2018-05-22 09:00,22,559,565.25,558.5,562.75,340
20180901|2018-05-22 09:30,22,563,567.5,563,566.25,301
20180901|2018-05-22 10:00,22,566.25,567.75,564,566.75,196
20180901|2018-05-22 10:30,22,566.5,567.5,563.75,565.25,228
20180901|2018-05-22 11:00,22,565.25,569,565,568.75,404
20180901|2018-05-22 11:30,22,568.75,569.75,564,565.75,234
20180901|2018-05-22 12:00,22,566,567,562.75,565.25,211
20180901|2018-05-22 12:30,22,565.75,565.75,562,564,169
20180901|2018-05-22 13:00,22,563.75,563.75,558.5,558.75,261
20180901|2018-05-22 19:00,23,559,563.5,559,563.25,85
20180901|2018-05-22 19:30,23,562,562,562,562,1
20180901|2018-05-22 20:00,23,562.25,562.25,562.25,562.25,2
20180901|2018-05-22 20:30,23,562,562.75,561.75,562.75,25
20180901|2018-05-22 21:00,23,563.5,563.5,563.25,563.25,11
20180901|2018-05-22 22:00,23,563.5,563.5,561.25,561.25,12
20180901|2018-05-22 22:30,23,559.75,559.75,559.75,559.75,1
20180901|2018-05-22 23:00,23,561.25,561.25,561.25,561.25,2
20180901|2018-05-23 00:00,23,558.5,558.5,558.5,558.5,1
20180901|2018-05-23 00:30,23,559,559,559,559,1
20180901|2018-05-23 01:30,23,563.25,563.75,563.25,563.75,6
20180901|2018-05-23 02:30,23,562,562,562,562,1
20180901|2018-05-23 03:00,23,560,560,556.5,556.5,30
20180901|2018-05-23 03:30,23,556.25,556.5,555,555.25,13
20180901|2018-05-23 04:00,23,555.25,555.5,555.25,555.5,3
20180901|2018-05-23 05:00,23,555.5,555.5,555.5,555.5,3
20180901|2018-05-23 06:00,23,555.25,556.5,555.25,556.5,50
20180901|2018-05-23 06:30,23,555.75,557,555.75,556.75,112
20180901|2018-05-23 07:00,23,556.5,559.75,556.5,559.75,44
20180901|2018-05-23 07:30,23,560.5,562,560.25,560.25,47
20180901|2018-05-23 08:30,23,560,567.25,560,563.25,590
20180901|2018-05-23 09:00,23,563,567.75,559,559.5,547
20180901|2018-05-23 09:30,23,559.75,562.25,557.25,558.25,401
20180901|2018-05-23 10:00,23,558,563.75,557.75,563.75,322
20180901|2018-05-23 10:30,23,563.5,567.25,562.25,567.25,415
20180901|2018-05-23 11:00,23,567.5,567.75,564.75,565.5,337
20180901|2018-05-23 11:30,23,565.5,569.75,565.25,569.5,561
20180901|2018-05-23 12:00,23,569,570,568.25,568.5,285
20180901|2018-05-23 12:30,23,568.5,569.75,567.5,569.75,223
20180901|2018-05-23 13:00,23,569.5,571,568.75,571,477
20180901|2018-05-23 19:00,24,570,572.5,569.75,570.5,62
20180901|2018-05-23 19:30,24,570.75,570.75,569.75,569.75,12
20180901|2018-05-23 20:00,24,568.75,570.75,568.75,570.75,6
20180901|2018-05-23 21:30,24,568.75,569,568.75,568.75,6
20180901|2018-05-23 22:00,24,569,569,568.5,568.5,20
20180901|2018-05-23 22:30,24,568.75,568.75,568.75,568.75,1
20180901|2018-05-24 00:30,24,568.75,568.75,568.75,568.75,6
20180901|2018-05-24 01:00,24,568.5,568.75,568.25,568.75,14
20180901|2018-05-24 01:30,24,569,569,568.5,568.5,4
20180901|2018-05-24 02:00,24,568.75,571.5,568.75,571.5,17
20180901|2018-05-24 02:30,24,571.5,572,571.5,571.5,32
20180901|2018-05-24 03:30,24,572.5,575.25,572.5,574.75,37
20180901|2018-05-24 04:00,24,575.5,576,575,576,43
20180901|2018-05-24 04:30,24,576,578.25,576,577,79
20180901|2018-05-24 05:00,24,577,577,576.75,577,11
20180901|2018-05-24 05:30,24,577.75,581,577.75,579,35
20180901|2018-05-24 06:00,24,578.75,579,576.5,578.25,47
20180901|2018-05-24 06:30,24,578.25,579,576.25,576.5,30
20180901|2018-05-24 07:00,24,576.25,576.75,575.75,575.75,39
20180901|2018-05-24 07:30,24,576,577.25,576,576,12
20180901|2018-05-24 08:30,24,576.75,581.5,576.5,576.75,423
20180901|2018-05-24 09:00,24,576,578,573.5,576.25,190
20180901|2018-05-24 09:30,24,576.5,580.5,575.75,577.75,444
20180901|2018-05-24 10:00,24,578,580.75,577.5,580.5,200
20180901|2018-05-24 10:30,24,580.25,582.25,573.75,575,540
20180901|2018-05-24 11:00,24,575.25,576,572,572.5,230
20180901|2018-05-24 11:30,24,572.75,574.75,571,574,192
20180901|2018-05-24 12:00,24,574.5,575,572.25,572.25,293
20180901|2018-05-24 12:30,24,572.25,572.25,566.75,570,324
20180901|2018-05-24 13:00,24,569.5,570.75,566.5,567.75,311
20180901|2018-05-24 19:00,25,567.5,570.5,567,569,45
20180901|2018-05-24 19:30,25,569,569,569,569,1
20180901|2018-05-24 20:00,25,569.25,569.25,568,568,2
20180901|2018-05-24 20:30,25,567.5,567.75,567.5,567.75,2
20180901|2018-05-24 21:00,25,567.5,568.25,567.5,568,11
20180901|2018-05-24 21:30,25,568.25,568.5,568,568.25,26
20180901|2018-05-24 22:00,25,568.25,568.75,568.25,568.5,12
20180901|2018-05-24 22:30,25,569.5,569.5,569.25,569.5,11
20180901|2018-05-24 23:00,25,569.75,570,569.75,570,5
20180901|2018-05-25 01:00,25,569,571.75,569,571.5,14
20180901|2018-05-25 02:00,25,572,572,571.75,571.75,15
20180901|2018-05-25 02:30,25,571.5,571.5,571.5,571.5,1
20180901|2018-05-25 03:00,25,572,573.25,572,573,17
20180901|2018-05-25 03:30,25,574.25,575.25,572,572,124
20180901|2018-05-25 04:00,25,572,572,572,572,3
20180901|2018-05-25 04:30,25,571.75,571.75,570,570,8
20180901|2018-05-25 05:00,25,570.5,574.75,570.5,574.5,23
20180901|2018-05-25 05:30,25,574.5,575.25,574.5,575.25,9
20180901|2018-05-25 06:00,25,575.5,576,575.5,575.75,15
20180901|2018-05-25 06:30,25,574.5,574.5,574.5,574.5,1
20180901|2018-05-25 07:00,25,574.5,575,574.5,574.75,5
20180901|2018-05-25 07:30,25,575,575,574.75,575,9
20180901|2018-05-25 08:30,25,575.25,576,572,573.5,297
20180901|2018-05-25 09:00,25,574.25,579,574.25,578.75,377
20180901|2018-05-25 09:30,25,579,579.5,577,579.25,152
20180901|2018-05-25 10:00,25,579.25,579.75,577.5,579,595
20180901|2018-05-25 10:30,25,578.5,579,576.75,578.25,322
20180901|2018-05-25 11:00,25,578.5,579,577.75,578.75,53
20180901|2018-05-25 11:30,25,578.5,581,578.25,580.5,199
20180901|2018-05-25 12:00,25,580,581,579.75,581,135
20180901|2018-05-25 12:30,25,581,582.75,580.75,582.75,339
20180901|2018-05-25 13:00,25,582.5,583.5,582,583,317
20180901|2018-05-28 19:00,29,584,590.25,584,586.25,160
20180901|2018-05-28 19:30,29,586.25,587.25,586.25,587,29
20180901|2018-05-28 20:00,29,586.75,587.25,586.75,587.25,2
20180901|2018-05-28 20:30,29,587.25,588.5,587.25,588.5,5
20180901|2018-05-28 21:00,29,589,589.75,589,589.75,21
20180901|2018-05-28 21:30,29,589.5,589.5,587.75,588.25,6
20180901|2018-05-28 22:00,29,588.5,588.5,588.5,588.5,1
20180901|2018-05-28 22:30,29,588,588,588,588,1
20180901|2018-05-28 23:30,29,588.75,589.75,588.75,589.75,13
20180901|2018-05-29 00:00,29,589.75,589.75,589.75,589.75,2
20180901|2018-05-29 00:30,29,589.25,589.75,589.25,589.75,7
20180901|2018-05-29 01:30,29,590,591.5,590,591.25,43
20180901|2018-05-29 02:00,29,591,592.75,590.5,592.75,34
20180901|2018-05-29 02:30,29,592.75,592.75,591.25,591.25,16
20180901|2018-05-29 03:00,29,591.5,591.5,591,591,5
20180901|2018-05-29 03:30,29,590.5,590.5,590.5,590.5,5
20180901|2018-05-29 04:30,29,592.25,592.5,590.5,591,8
20180901|2018-05-29 05:00,29,592,592,592,592,3
20180901|2018-05-29 05:30,29,592.5,592.5,592.25,592.5,25
20180901|2018-05-29 06:30,29,589.75,590.5,588.75,589.75,22
20180901|2018-05-29 07:00,29,589.75,590.75,589.5,589.5,13
20180901|2018-05-29 07:30,29,589.5,589.5,588,588.75,23
20180901|2018-05-29 08:30,29,588.5,590,581.5,582,708
20180901|2018-05-29 09:00,29,582.25,586,581.25,585,501
20180901|2018-05-29 09:30,29,585.5,588.25,583.75,588,179
20180901|2018-05-29 10:00,29,587.75,590,586.5,587.75,341
20180901|2018-05-29 10:30,29,587.75,588,585,587.5,371
20180901|2018-05-29 11:00,29,587.75,588.5,585.5,585.75,250
20180901|2018-05-29 11:30,29,585.75,586.5,575.75,576.25,425
20180901|2018-05-29 12:00,29,575.75,577.25,573.25,573.5,322
20180901|2018-05-29 12:30,29,573.5,577,571.75,575,417
20180901|2018-05-29 13:00,29,575,577,572.25,576.25,722
20180901|2018-05-29 19:00,30,573.25,573.25,565,565.75,185
20180901|2018-05-29 19:30,30,566.25,566.25,564.75,564.75,38
20180901|2018-05-29 20:00,30,564.75,564.75,564.75,564.75,1
20180901|2018-05-29 20:30,30,566.25,566.5,566,566.25,14
20180901|2018-05-29 21:00,30,566.25,566.25,566.25,566.25,14
20180901|2018-05-29 21:30,30,566.5,566.75,566.5,566.75,5
20180901|2018-05-29 22:00,30,565.75,566,565.75,566,2
20180901|2018-05-29 23:30,30,567,567,567,567,7
20180901|2018-05-30 00:30,30,567.25,567.25,567.25,567.25,4
20180901|2018-05-30 01:00,30,567.25,567.25,567,567,8
20180901|2018-05-30 02:00,30,567,567.5,567,567.5,2
20180901|2018-05-30 02:30,30,566,566,565.5,565.75,9
20180901|2018-05-30 03:00,30,566,566.25,566,566.25,55
20180901|2018-05-30 03:30,30,566.75,566.75,565.5,565.5,21
20180901|2018-05-30 04:00,30,565.75,565.75,565.25,565.5,10
20180901|2018-05-30 04:30,30,565.75,565.75,564,564,51
20180901|2018-05-30 05:00,30,564.75,564.75,564,564.5,56
20180901|2018-05-30 05:30,30,564.5,565.25,564.5,565.25,24
20180901|2018-05-30 06:00,30,565.25,565.5,565.25,565.25,12
20180901|2018-05-30 06:30,30,566.5,566.5,565,565.75,44
20180901|2018-05-30 07:00,30,565.25,566.25,564.25,564.5,74
20180901|2018-05-30 07:30,30,565,565.75,564.5,565.25,28
20180901|2018-05-30 08:30,30,564.75,566.5,558.25,559.75,1037
20180901|2018-05-30 09:00,30,559.5,559.5,554.75,558,1058
20180901|2018-05-30 09:30,30,557.75,558.5,554.75,556.75,379
20180901|2018-05-30 10:00,30,555.75,561,555.75,558.5,211
20180901|2018-05-30 10:30,30,558.75,559.75,556,557.75,244
20180901|2018-05-30 11:00,30,557.75,559,555.75,555.75,200
20180901|2018-05-30 11:30,30,556,562.25,555.75,562.25,405
20180901|2018-05-30 12:00,30,561.75,561.75,558.5,560.25,137
20180901|2018-05-30 12:30,30,560.5,561.5,559.25,560,311
20180901|2018-05-30 13:00,30,559.75,560.75,555.75,559.25,479
20180901|2018-05-30 19:00,31,558,558,555.25,555.5,42
20180901|2018-05-30 19:30,31,556.75,557,556.75,557,6
20180901|2018-05-30 20:30,31,558.5,558.5,557.25,557.25,15
20180901|2018-05-30 22:00,31,556.75,556.75,556.75,556.75,10
20180901|2018-05-30 22:30,31,557,557,557,557,5
20180901|2018-05-30 23:30,31,557,557,557,557,1
20180901|2018-05-31 00:00,31,557,557,557,557,8
20180901|2018-05-31 00:30,31,557.5,557.5,555,555,49
20180901|2018-05-31 01:00,31,555,555,554.25,555,27
20180901|2018-05-31 01:30,31,555,555,553,553.25,26
20180901|2018-05-31 02:00,31,552.25,552.75,552,552.75,10
20180901|2018-05-31 02:30,31,553.25,556,553.25,556,4
20180901|2018-05-31 03:00,31,555.25,555.25,554,555,22
20180901|2018-05-31 03:30,31,556.75,557.75,556.75,557.5,101
20180901|2018-05-31 04:00,31,558.25,560,558.25,559.5,12
20180901|2018-05-31 04:30,31,559.25,562.25,558.75,562.25,24
20180901|2018-05-31 05:00,31,563,563,560.5,560.5,17
20180901|2018-05-31 05:30,31,562,562.75,561.25,561.25,25
20180901|2018-05-31 06:00,31,560.75,560.75,558,558,9
20180901|2018-05-31 06:30,31,557.25,557.25,556.75,556.75,3
20180901|2018-05-31 07:00,31,556.75,560,556,559.75,31
20180901|2018-05-31 07:30,31,561,562,560.75,561.25,11
20180901|2018-05-31 08:30,31,562.25,565.5,560.25,562.75,929
20180901|2018-05-31 09:00,31,562.75,565.5,562,564.25,694
20180901|2018-05-31 09:30,31,564,567.75,562.25,564,773
20180901|2018-05-31 10:00,31,564.25,566.25,562.75,563,176
20180901|2018-05-31 10:30,31,562.75,564.75,561.5,561.5,375
20180901|2018-05-31 11:00,31,562.25,563.5,560.75,562.75,362
20180901|2018-05-31 11:30,31,563,563.25,559.5,560.5,205
20180901|2018-05-31 12:00,31,560.5,563,560,563,150
20180901|2018-05-31 12:30,31,563,563.25,558.75,558.75,268
20180901|2018-05-31 13:00,31,559,562.5,558.25,558.5,405
20180901|2018-05-31 19:00,1,559.5,559.5,559,559.25,47
20180901|2018-05-31 20:00,1,560.25,560.25,560.25,560.25,1
20180901|2018-05-31 21:00,1,560.5,560.5,560.25,560.5,9
20180901|2018-05-31 21:30,1,560.5,560.75,560.5,560.75,8
20180901|2018-05-31 22:00,1,560.75,561.5,560.75,561.25,17
20180901|2018-05-31 22:30,1,561,561.5,561,561.5,28
20180901|2018-05-31 23:00,1,561.75,561.75,561.75,561.75,4
20180901|2018-05-31 23:30,1,561.75,561.75,560.5,560.5,21
20180901|2018-06-01 00:00,1,560.25,560.25,560.25,560.25,1
20180901|2018-06-01 00:30,1,560,560,559.5,559.5,6
20180901|2018-06-01 01:00,1,559,559,559,559,2
20180901|2018-06-01 02:00,1,558.75,559.25,555,555.25,35
20180901|2018-06-01 02:30,1,555.5,555.5,553.25,553.25,10
20180901|2018-06-01 03:00,1,553.5,553.75,553,553,27
20180901|2018-06-01 03:30,1,554.25,557,554.25,556.5,70
20180901|2018-06-01 04:00,1,556.25,556.25,556.25,556.25,1
20180901|2018-06-01 05:00,1,557,557,556.75,556.75,21
20180901|2018-06-01 05:30,1,555.5,555.75,555.5,555.75,3
20180901|2018-06-01 06:00,1,556.25,556.25,555.75,555.75,6
20180901|2018-06-01 06:30,1,554.75,554.75,554,554.25,24
20180901|2018-06-01 07:00,1,553.5,554.25,552.75,554,26
20180901|2018-06-01 07:30,1,554,555.25,554,555,23
20180901|2018-06-01 08:30,1,555.5,562,553.75,562,427
20180901|2018-06-01 09:00,1,561,561.75,553.75,554,435
20180901|2018-06-01 09:30,1,553.5,554,550.5,553.25,376
20180901|2018-06-01 10:00,1,553.5,555.25,551.5,552.25,523
20180901|2018-06-01 10:30,1,552.25,553.5,550.75,552.75,155
20180901|2018-06-01 11:00,1,552.25,553.25,550.75,552.25,199
20180901|2018-06-01 11:30,1,552.25,553.25,552,553.25,105
20180901|2018-06-01 12:00,1,553.25,560.5,553.25,560.5,223
20180901|2018-06-01 12:30,1,560.25,561.25,557.75,561.25,340
20180901|2018-06-01 13:00,1,561,561.25,557.75,557.75,454
20180901|2018-06-03 19:00,4,557,557,551.5,551.5,141
20180901|2018-06-03 19:30,4,552,552,551.75,552,23
20180901|2018-06-03 20:00,4,552.5,552.5,551.75,551.75,10
20180901|2018-06-03 20:30,4,551.75,551.75,551,551,10
20180901|2018-06-03 21:00,4,551.5,551.5,551.5,551.5,1
20180901|2018-06-03 21:30,4,551.5,551.5,551.5,551.5,3
20180901|2018-06-04 00:30,4,552.5,552.5,552.5,552.5,2
20180901|2018-06-04 01:00,4,552,552.5,552,552.5,9
20180901|2018-06-04 01:30,4,551.5,551.5,551.5,551.5,2
20180901|2018-06-04 02:00,4,551.25,551.25,551.25,551.25,1
20180901|2018-06-04 02:30,4,551,551,550.5,550.75,5
20180901|2018-06-04 03:00,4,551,551,551,551,10
20180901|2018-06-04 03:30,4,550.5,550.5,549.25,549.5,16
20180901|2018-06-04 04:00,4,549.5,549.75,549.25,549.5,115
20180901|2018-06-04 05:00,4,549,549,547.75,548,110
20180901|2018-06-04 05:30,4,548.25,548.75,548.25,548.75,25
20180901|2018-06-04 06:00,4,549.5,549.5,549.5,549.5,1
20180901|2018-06-04 06:30,4,549.5,549.75,549.25,549.75,7
20180901|2018-06-04 07:00,4,549.25,549.25,548.5,549,11
20180901|2018-06-04 07:30,4,548.75,549,548.75,548.75,12
20180901|2018-06-04 08:30,4,548.75,549.75,540.25,544,759
20180901|2018-06-04 09:00,4,543.75,544.25,541.75,542.25,235
20180901|2018-06-04 09:30,4,542.25,546,541.5,545.5,268
20180901|2018-06-04 10:00,4,545.5,546.25,542.5,542.75,344
20180901|2018-06-04 10:30,4,543,543.5,542.25,542.75,176
20180901|2018-06-04 11:00,4,542.75,543.25,541.75,542,102
20180901|2018-06-04 11:30,4,541.75,543,541.75,543,218
20180901|2018-06-04 12:00,4,543.25,543.25,541.25,541.25,155
20180901|2018-06-04 12:30,4,541.5,541.75,537.5,538.5,659
20180901|2018-06-04 13:00,4,538.75,542.5,538,542,443
20180901|2018-06-04 19:00,5,542.75,544,541.5,543.75,78
20180901|2018-06-04 19:30,5,545,546,544.25,545.75,10
20180901|2018-06-04 20:00,5,545,545,545,545,1
20180901|2018-06-04 20:30,5,544.25,545,544.25,545,8
20180901|2018-06-04 21:00,5,545.25,545.25,543.25,543.25,8
20180901|2018-06-04 21:30,5,543.25,543.25,542.5,542.75,24
20180901|2018-06-04 22:00,5,543,543.75,542.5,543.75,14
20180901|2018-06-04 22:30,5,543.5,543.5,543.5,543.5,10
20180901|2018-06-04 23:00,5,544.25,544.5,544.25,544.5,8
20180901|2018-06-04 23:30,5,545,546.75,544.75,546.75,72
20180901|2018-06-05 00:00,5,546.5,546.5,546.5,546.5,20
20180901|2018-06-05 00:30,5,546,546,546,546,1
20180901|2018-06-05 01:00,5,546,546,546,546,2
20180901|2018-06-05 01:30,5,546,546,546,546,1
20180901|2018-06-05 02:00,5,546.25,546.5,546.25,546.5,7
20180901|2018-06-05 02:30,5,546.5,546.5,546.25,546.25,3
20180901|2018-06-05 03:00,5,546.25,547,546.25,546.75,10
20180901|2018-06-05 03:30,5,546.5,547,546.5,547,4
20180901|2018-06-05 04:00,5,547,547,547,547,7
20180901|2018-06-05 04:30,5,547.5,547.5,547.5,547.5,1
20180901|2018-06-05 05:00,5,547,547,546.25,546.25,18
20180901|2018-06-05 05:30,5,546,546.25,545.75,546,8
20180901|2018-06-05 06:00,5,546.25,547,546,546.75,39
20180901|2018-06-05 06:30,5,547.25,548,547.25,547.5,67
20180901|2018-06-05 07:00,5,547.75,549,547.75,549,63
20180901|2018-06-05 07:30,5,548.25,549.75,548.25,549.75,12
20180901|2018-06-05 08:30,5,550.25,553.25,549.75,551.25,658
20180901|2018-06-05 09:00,5,551,552.5,550,550.5,186
20180901|2018-06-05 09:30,5,551,551.5,547.5,548.25,378
20180901|2018-06-05 10:00,5,548.5,551.75,548,550.75,282
20180901|2018-06-05 10:30,5,550.75,551.5,547.75,548.5,361
20180901|2018-06-05 11:00,5,549,549.5,547.25,548.5,237
20180901|2018-06-05 11:30,5,549,549.25,547.5,548.5,208
20180901|2018-06-05 12:00,5,548.75,549.5,548,549,143
20180901|2018-06-05 12:30,5,548.75,549.75,548.25,549,234
20180901|2018-06-05 13:00,5,549.25,550.75,547.25,547.75,478
20180901|2018-06-05 19:00,6,549,550,546.75,549.25,17
20180901|2018-06-05 19:30,6,550.25,552,550.25,552,6
20180901|2018-06-05 20:30,6,555,555.25,554.25,554.25,5
20180901|2018-06-05 21:30,6,553.75,553.75,553.5,553.75,3
20180901|2018-06-05 22:30,6,553.25,553.25,553.25,553.25,5
20180901|2018-06-06 00:30,6,553.25,553.25,553.25,553.25,1
20180901|2018-06-06 01:30,6,552.75,552.75,552.75,552.75,3
20180901|2018-06-06 02:00,6,552.5,552.5,552.25,552.25,2
20180901|2018-06-06 03:00,6,552,552,552,552,6
20180901|2018-06-06 04:30,6,555,555,554.75,554.75,77
20180901|2018-06-06 05:00,6,554.75,555,554.75,554.75,19
20180901|2018-06-06 05:30,6,555,555.75,555,555.75,16
20180901|2018-06-06 06:00,6,555.5,555.75,555.5,555.75,5
20180901|2018-06-06 06:30,6,554.25,554.25,553.5,554,5
20180901|2018-06-06 07:00,6,553.25,554.75,553.25,554.25,11
20180901|2018-06-06 07:30,6,554.25,555,554.25,555,29
20180901|2018-06-06 08:30,6,555.5,566.75,554.5,564.25,1047
20180901|2018-06-06 09:00,6,564,568.25,564,567,618
20180901|2018-06-06 09:30,6,567.25,567.5,562.25,564.75,349
20180901|2018-06-06 10:00,6,564.5,565.25,560.5,561.25,401
20180901|2018-06-06 10:30,6,561.5,562.75,560.5,560.5,249
20180901|2018-06-06 11:00,6,560.5,561.5,559.25,559.75,215
20180901|2018-06-06 11:30,6,559.5,560.25,556.75,558.25,440
20180901|2018-06-06 12:00,6,557.75,562.25,557.25,560.5,251
20180901|2018-06-06 12:30,6,560.5,560.5,555.5,556.25,221
20180901|2018-06-06 13:00,6,556.25,560.25,556,560.25,525
20180901|2018-06-06 19:00,7,560.25,565.25,559.5,565.25,54
20180901|2018-06-06 19:30,7,565.75,565.75,564.75,565,8
20180901|2018-06-06 20:00,7,564.75,564.75,564.75,564.75,1
20180901|2018-06-06 20:30,7,564.75,566.5,564.75,566.25,14
20180901|2018-06-06 21:00,7,566,566.25,565.25,565.25,25
20180901|2018-06-06 21:30,7,564.75,565.5,564.75,565.25,11
20180901|2018-06-06 22:00,7,565.25,565.25,565.25,565.25,15
20180901|2018-06-06 22:30,7,565.75,566.25,565.75,566,15
20180901|2018-06-06 23:00,7,566.25,566.25,566.25,566.25,25
20180901|2018-06-06 23:30,7,566.25,566.5,565.5,566,27
20180901|2018-06-07 00:00,7,566.25,566.25,566.25,566.25,6
20180901|2018-06-07 00:30,7,566.5,567,566.5,567,5
20180901|2018-06-07 01:00,7,567.25,568,567.25,568,9
20180901|2018-06-07 01:30,7,567,567,567,567,4
20180901|2018-06-07 02:00,7,567,568,567,568,102
20180901|2018-06-07 02:30,7,568,569.5,568,569.25,33
20180901|2018-06-07 03:00,7,569.75,569.75,569.75,569.75,1
20180901|2018-06-07 03:30,7,568.5,568.5,568.5,568.5,1
20180901|2018-06-07 04:30,7,569.25,569.25,568.75,569,4
20180901|2018-06-07 05:00,7,569.5,569.5,569,569,7
20180901|2018-06-07 05:30,7,569.25,569.25,569,569,8
20180901|2018-06-07 06:00,7,569,569.25,569,569.25,2
20180901|2018-06-07 06:30,7,569.5,570.25,569.5,570.25,24
20180901|2018-06-07 07:00,7,570.5,572.75,570.5,572.5,72
20180901|2018-06-07 07:30,7,572.5,572.75,571.5,571.5,21
20180901|2018-06-07 08:30,7,570.25,574.5,568.75,574,945
20180901|2018-06-07 09:00,7,574,574.75,567.5,569.75,729
20180901|2018-06-07 09:30,7,570,572,568.5,568.5,348
20180901|2018-06-07 10:00,7,568.25,568.5,564.25,566,514
20180901|2018-06-07 10:30,7,566,566,560.25,562.5,315
20180901|2018-06-07 11:00,7,563,563,560.25,562,235
20180901|2018-06-07 11:30,7,561.75,563.25,559.75,560.75,224
20180901|2018-06-07 12:00,7,561.25,563.5,560.25,561.75,229
20180901|2018-06-07 12:30,7,562,563,560.75,562.75,262
20180901|2018-06-07 13:00,7,562.75,564.5,562.25,563.5,450
20180901|2018-06-07 19:00,8,565,568.5,565,567.75,35
20180901|2018-06-07 19:30,8,565.25,565.75,565,565.75,22
20180901|2018-06-07 20:00,8,566.5,567.75,565.75,567.25,17
20180901|2018-06-07 20:30,8,567.25,569,567.25,568.75,18
20180901|2018-06-07 21:00,8,568.5,568.5,568.5,568.5,1
20180901|2018-06-07 21:30,8,567.25,567.25,567.25,567.25,1
20180901|2018-06-07 22:00,8,566,566,566,566,1
20180901|2018-06-07 22:30,8,566.25,566.25,563,563,22
20180901|2018-06-07 23:30,8,563.25,563.5,563,563.5,4
20180901|2018-06-08 00:00,8,561.75,561.75,561.5,561.5,4
20180901|2018-06-08 00:30,8,559.75,559.75,558.25,558.75,16
20180901|2018-06-08 01:00,8,559,559,559,559,5
20180901|2018-06-08 01:30,8,558.5,560,558.25,560,23
20180901|2018-06-08 02:00,8,561,561.25,560.5,560.5,9
20180901|2018-06-08 02:30,8,560,560,560,560,10
20180901|2018-06-08 03:00,8,559,559,556.25,556.25,27
20180901|2018-06-08 03:30,8,556,556,554.5,554.5,32
20180901|2018-06-08 04:00,8,556.75,556.75,556,556,5
20180901|2018-06-08 04:30,8,556.75,556.75,556.75,556.75,1
20180901|2018-06-08 05:00,8,557.25,557.25,555.75,557.25,44
20180901|2018-06-08 05:30,8,557.25,557.25,555.75,555.75,23
20180901|2018-06-08 06:00,8,556.25,556.25,556.25,556.25,3
20180901|2018-06-08 06:30,8,557.5,559.5,557.25,559.5,138
20180901|2018-06-08 07:00,8,560.75,561.25,560.25,560.25,4
20180901|2018-06-08 07:30,8,561.25,563,561.25,563,9
20180901|2018-06-08 08:30,8,562.25,570,561.25,564,1240
20180901|2018-06-08 09:00,8,564,566,562,563.5,267
20180901|2018-06-08 09:30,8,563.5,563.5,556.75,556.75,754
20180901|2018-06-08 10:00,8,557,557.25,554.25,555,309
20180901|2018-06-08 10:30,8,554.25,555.75,550.75,553.5,320
20180901|2018-06-08 11:00,8,553.25,554.75,551.5,552.5,274
20180901|2018-06-08 11:30,8,552.25,557.25,552.25,557,444
20180901|2018-06-08 12:00,8,557,558,555.25,557.75,209
20180901|2018-06-08 12:30,8,558.25,559,555.25,555.25,134
20180901|2018-06-08 13:00,8,555.75,558.25,554.5,557,337
20180901|2018-06-10 19:00,11,557.5,561.75,557.5,559.5,74
20180901|2018-06-10 19:30,11,561.75,562.25,561.75,562.25,2
20180901|2018-06-10 20:00,11,562.25,562.25,561.5,561.5,7
20180901|2018-06-10 20:30,11,561.75,562,561.75,562,11
20180901|2018-06-10 21:00,11,562.25,562.25,559.75,559.75,9
20180901|2018-06-10 21:30,11,560,560,559.75,559.75,3
20180901|2018-06-10 22:00,11,559.5,560.25,559.25,560.25,6
20180901|2018-06-10 22:30,11,560,560,559.5,559.5,9
20180901|2018-06-10 23:00,11,559.5,559.5,559,559,9
20180901|2018-06-11 00:30,11,559.25,559.25,559.25,559.25,1
20180901|2018-06-11 01:00,11,559.5,559.5,559,559,18
20180901|2018-06-11 02:00,11,559.5,559.5,559.5,559.5,1
20180901|2018-06-11 02:30,11,558,558,558,558,4
20180901|2018-06-11 03:00,11,557.5,557.75,557.5,557.5,6
20180901|2018-06-11 03:30,11,559.25,559.25,559.25,559.25,1
20180901|2018-06-11 04:00,11,559.25,559.25,558.25,558.25,5
20180901|2018-06-11 04:30,11,558,558,558,558,100
20180901|2018-06-11 05:00,11,558.25,558.25,554.5,554.5,23
20180901|2018-06-11 05:30,11,553.25,554.5,553.25,554.5,4
20180901|2018-06-11 06:00,11,554.75,554.75,554.5,554.75,63
20180901|2018-06-11 06:30,11,555,555,555,555,3
20180901|2018-06-11 07:00,11,557,558.25,557,558.25,41
20180901|2018-06-11 07:30,11,554.75,558.25,554.75,558.25,21
20180901|2018-06-11 08:30,11,554.75,558.25,547.75,553.75,1118
20180901|2018-06-11 09:00,11,553.75,557,550.75,554.5,904
20180901|2018-06-11 09:30,11,554.75,557.75,553.5,553.75,380
20180901|2018-06-11 10:00,11,554,555,552.25,552.5,751
20180901|2018-06-11 10:30,11,553,553.25,548.75,549,861
20180901|2018-06-11 11:00,11,549,550.75,547.75,550,876
20180901|2018-06-11 11:30,11,550.25,551.75,549.5,550.75,405
20180901|2018-06-11 12:00,11,551,552.75,551,551.75,186
20180901|2018-06-11 12:30,11,551.75,552.75,550.5,551.5,293
20180901|2018-06-11 13:00,11,551.5,551.5,549,549.75,602
20180901|2018-06-11 19:00,12,550.25,550.25,546.25,546.25,52
20180901|2018-06-11 19:30,12,546.5,546.5,546.25,546.25,2
20180901|2018-06-11 20:00,12,547.25,548.5,547.25,548.5,2
20180901|2018-06-11 20:30,12,548,549,548,549,2
20180901|2018-06-11 21:00,12,549.5,550,547.75,547.75,6
20180901|2018-06-11 21:30,12,548,548,546.5,547.5,18
20180901|2018-06-11 22:00,12,548.25,548.25,548.25,548.25,1
20180901|2018-06-11 22:30,12,548.25,548.25,548.25,548.25,1
20180901|2018-06-11 23:30,12,548.25,548.25,548.25,548.25,2
20180901|2018-06-12 00:00,12,549,550.75,548.25,550.75,84
20180901|2018-06-12 00:30,12,550,550,550,550,1
20180901|2018-06-12 01:30,12,550,550.25,550,550.25,13
20180901|2018-06-12 02:00,12,551,551,550.5,550.75,7
20180901|2018-06-12 03:00,12,550,550.75,550,550.75,9
20180901|2018-06-12 03:30,12,552,552.75,552,552,78
20180901|2018-06-12 04:00,12,552,553,552,553,41
20180901|2018-06-12 04:30,12,552.25,552.25,550.75,550.75,34
20180901|2018-06-12 05:00,12,550.75,550.75,550.25,550.5,53
20180901|2018-06-12 05:30,12,550.75,550.75,550,550,6
20180901|2018-06-12 06:00,12,550.5,550.75,550.5,550.75,26
20180901|2018-06-12 06:30,12,550.75,551.75,550.75,551.75,24
20180901|2018-06-12 07:00,12,550.75,551,550.5,551,34
20180901|2018-06-12 07:30,12,552,553,552,552.75,12
20180901|2018-06-12 08:30,12,552.75,556.75,551.5,556,937
20180901|2018-06-12 09:00,12,556,557,553.5,556.75,253
20180901|2018-06-12 09:30,12,557,558.25,556,556.25,402
20180901|2018-06-12 10:00,12,556.25,557,549.5,550.5,1118
20180901|2018-06-12 10:30,12,550.25,554,549,554,831
20180901|2018-06-12 11:00,12,554.5,567.25,552,563.75,1130
20180901|2018-06-12 11:30,12,563.25,566.75,561.75,566.25,598
20180901|2018-06-12 12:00,12,566.5,566.5,562.25,564.25,513
20180901|2018-06-12 12:30,12,564,568.75,563,568.5,632
20180901|2018-06-12 13:00,12,568.25,570,566.25,568,772
20180901|2018-06-12 19:00,13,567,569.25,565.25,568,149
20180901|2018-06-12 19:30,13,568,568,564.75,564.75,8
20180901|2018-06-12 20:00,13,564.5,564.5,559.75,560.75,68
20180901|2018-06-12 20:30,13,562,562,561.5,561.5,2
20180901|2018-06-12 21:00,13,563,563.75,563,563.75,5
20180901|2018-06-12 21:30,13,563.25,563.25,561.25,561.25,33
20180901|2018-06-12 22:00,13,561.75,562.25,561.75,562.25,5
20180901|2018-06-12 22:30,13,562.25,562.5,561.5,561.5,31
20180901|2018-06-12 23:00,13,561.5,564.25,560.75,564.25,49
20180901|2018-06-12 23:30,13,564,564.25,561.75,561.75,11
20180901|2018-06-13 00:00,13,561,561.75,561,561.5,4
20180901|2018-06-13 00:30,13,562.5,563.25,562.5,563.25,3
20180901|2018-06-13 01:00,13,563.5,563.5,563.25,563.25,6
20180901|2018-06-13 01:30,13,563.5,564.75,563.5,564.5,6
20180901|2018-06-13 02:00,13,564.25,566.25,564.25,566,15
20180901|2018-06-13 02:30,13,566.5,566.5,565.25,565.25,8
20180901|2018-06-13 03:00,13,565.25,565.25,562,562.5,15
20180901|2018-06-13 03:30,13,561.75,563.75,558.75,559.75,72
20180901|2018-06-13 04:00,13,560.25,560.5,559.75,560,12
20180901|2018-06-13 04:30,13,560.75,560.75,560.5,560.5,3
20180901|2018-06-13 05:00,13,560,560,559.25,559.25,67
20180901|2018-06-13 05:30,13,559.5,560,559,559,54
20180901|2018-06-13 06:00,13,559.25,559.25,558.75,558.75,10
20180901|2018-06-13 06:30,13,558.75,559.5,558,559.5,27
20180901|2018-06-13 07:00,13,559.75,562,559.75,562,113
20180901|2018-06-13 07:30,13,561,561.25,561,561.25,2
20180901|2018-06-13 08:30,13,560.5,562,555.5,557,1375
20180901|2018-06-13 09:00,13,557,560.5,556.25,558.75,547
20180901|2018-06-13 09:30,13,559.25,560.5,556.75,558.5,527
20180901|2018-06-13 10:00,13,558,558.5,555,555.5,566
20180901|2018-06-13 10:30,13,555.25,557,554.5,556.5,543
20180901|2018-06-13 11:00,13,556.5,557.75,555.25,555.75,373
20180901|2018-06-13 11:30,13,556,556.75,554,554.25,472
20180901|2018-06-13 12:00,13,553.75,555.5,553.5,554.25,379
20180901|2018-06-13 12:30,13,554.25,557,553.75,554.25,382
20180901|2018-06-13 13:00,13,554,556,553,555.5,443
20180901|2018-06-13 19:00,14,555,555,551,551.25,45
20180901|2018-06-13 19:30,14,551.5,552.25,549.75,550.25,60
20180901|2018-06-13 20:00,14,550,550,546.5,548,114
20180901|2018-06-13 20:30,14,549,549,547.75,549,9
20180901|2018-06-13 21:00,14,549.25,549.5,549.25,549.5,8
20180901|2018-06-13 21:30,14,549.25,550.5,549.25,550.5,16
20180901|2018-06-13 22:00,14,549.75,550,549.75,550,15
20180901|2018-06-13 22:30,14,550,550,550,550,1
20180901|2018-06-13 23:00,14,550.25,550.5,550.25,550.5,5
20180901|2018-06-13 23:30,14,550.75,550.75,550.75,550.75,3
20180901|2018-06-14 00:00,14,550.75,550.75,550.75,550.75,5
20180901|2018-06-14 00:30,14,550.5,551,550,551,32
20180901|2018-06-14 01:00,14,550.75,550.75,550.5,550.5,8
20180901|2018-06-14 01:30,14,550.5,550.5,550.25,550.5,6
20180901|2018-06-14 02:00,14,551.25,551.25,549.75,550,77
20180901|2018-06-14 02:30,14,549.75,550.75,549,550,102
20180901|2018-06-14 03:00,14,549.5,549.75,547.5,547.5,31
20180901|2018-06-14 03:30,14,547,547.5,546.5,546.75,51
20180901|2018-06-14 04:00,14,546.25,547.25,546,547,82
20180901|2018-06-14 04:30,14,547.25,547.25,547,547,11
20180901|2018-06-14 05:00,14,547.25,548.5,547.25,548.5,9
20180901|2018-06-14 05:30,14,550,550,547,547.75,226
20180901|2018-06-14 06:00,14,548,549.25,547.75,547.75,15
20180901|2018-06-14 06:30,14,548,548.5,546.75,547,75
20180901|2018-06-14 07:00,14,547,547,546,546,91
20180901|2018-06-14 07:30,14,545.75,545.75,544,544.5,146
20180901|2018-06-14 08:30,14,544.5,545.25,536.5,540,2505
20180901|2018-06-14 09:00,14,540,541.5,537.75,538.75,828
20180901|2018-06-14 09:30,14,538.5,540.25,536.75,539,898
20180901|2018-06-14 10:00,14,539,544.5,538.75,542.5,566
20180901|2018-06-14 10:30,14,542.25,548.5,540.25,548,463
20180901|2018-06-14 11:00,14,547.75,549.5,544.5,545,479
20180901|2018-06-14 11:30,14,545,546,542.75,545.75,239
20180901|2018-06-14 12:00,14,545.5,545.75,541.75,542.5,211
20180901|2018-06-14 12:30,14,542.5,545.5,540.75,541.25,290
20180901|2018-06-14 13:00,14,541,541.75,537.25,538.25,1030
20180901|2018-06-14 19:00,15,538,538,536.5,537,38
20180901|2018-06-14 19:30,15,537,539.5,537,539.5,61
20180901|2018-06-14 20:00,15,537.75,539,537.75,538.5,4
20180901|2018-06-14 20:30,15,539,539,539,539,2
20180901|2018-06-14 22:30,15,538,538,536.5,536.5,6
20180901|2018-06-14 23:00,15,536.25,536.25,534.5,534.5,131
20180901|2018-06-14 23:30,15,535.75,538.25,535.75,538,14
20180901|2018-06-15 00:00,15,536.75,538.75,536.75,538.5,9
20180901|2018-06-15 00:30,15,538.5,538.5,538.5,538.5,2
20180901|2018-06-15 01:00,15,539.5,539.5,536.25,536.75,32
20180901|2018-06-15 01:30,15,536.5,536.5,535.75,536,43
20180901|2018-06-15 02:00,15,535.25,535.75,532.5,532.5,66
20180901|2018-06-15 02:30,15,532.5,533,530.75,531.75,104
20180901|2018-06-15 03:00,15,531.5,531.75,529,529.75,114
20180901|2018-06-15 03:30,15,530,532,529.75,532,7
20180901|2018-06-15 04:00,15,533,533.25,532,532,11
20180901|2018-06-15 04:30,15,531.75,531.75,529.25,531,87
20180901|2018-06-15 05:00,15,530.5,531.75,530.5,531.5,55
20180901|2018-06-15 05:30,15,532,532,532,532,4
20180901|2018-06-15 06:00,15,532.25,532.25,531.5,531.5,38
20180901|2018-06-15 06:30,15,531.75,532.25,529.25,529.25,208
20180901|2018-06-15 07:00,15,529,529.5,527,528,340
20180901|2018-06-15 07:30,15,526.75,528.25,526,528,55
20180901|2018-06-15 08:30,15,527,543.25,522.75,535,3005
20180901|2018-06-15 09:00,15,534.5,541.25,533.5,536.75,644
20180901|2018-06-15 09:30,15,536.25,538.75,534.25,538.75,360
20180901|2018-06-15 10:00,15,538.75,540.5,536.75,539.25,442
20180901|2018-06-15 10:30,15,539.25,539.25,536,538.25,317
20180901|2018-06-15 11:00,15,538.5,539.25,535.75,535.75,383
20180901|2018-06-15 11:30,15,535.5,536.5,532.75,534,322
20180901|2018-06-15 12:00,15,534,536,532.5,534.25,386
20180901|2018-06-15 12:30,15,534,536,531.75,533,965
20180901|2018-06-15 13:00,15,532.5,537,530.25,535,1141
20180901|2018-06-17 19:00,18,530.5,533.5,526.25,527.5,331
20180901|2018-06-17 19:30,18,526.75,527.5,526,526,40
20180901|2018-06-17 20:00,18,526.5,527.25,526.5,527.25,76
20180901|2018-06-17 20:30,18,527,529,527,528.75,40
20180901|2018-06-17 21:00,18,528,529,528,528,18
20180901|2018-06-17 21:30,18,528,528,527.25,527.25,41
20180901|2018-06-17 22:00,18,527.5,528,527.25,527.25,19
20180901|2018-06-17 22:30,18,527,527,527,527,2
20180901|2018-06-17 23:00,18,527,527.75,527,527.5,66
20180901|2018-06-17 23:30,18,527.75,529.25,527.75,528.75,26
20180901|2018-06-18 00:00,18,529,529,528.5,528.5,9
20180901|2018-06-18 00:30,18,529,529,529,529,2
20180901|2018-06-18 01:00,18,528.5,528.5,528,528,11
20180901|2018-06-18 01:30,18,528.5,528.5,528.25,528.25,7
20180901|2018-06-18 02:00,18,528.5,528.5,527,527,52
20180901|2018-06-18 02:30,18,527,527.25,527,527,113
20180901|2018-06-18 03:00,18,527.25,527.5,527,527.25,21
20180901|2018-06-18 03:30,18,527.75,528.25,527,527.25,87
20180901|2018-06-18 04:00,18,527,527.25,526.25,526.25,109
20180901|2018-06-18 04:30,18,526.75,527.25,526,526.5,43
20180901|2018-06-18 05:00,18,526,526.75,525.5,525.5,49
20180901|2018-06-18 05:30,18,527.25,527.5,526.5,526.5,5
20180901|2018-06-18 06:00,18,526.5,526.75,526.5,526.5,4
20180901|2018-06-18 06:30,18,526.75,527,526,526.5,9
20180901|2018-06-18 07:00,18,526.5,527,525.5,526.25,51
20180901|2018-06-18 07:30,18,526.5,526.75,526.5,526.5,13
20180901|2018-06-18 08:30,18,526.25,527.25,522.25,524.25,2003
20180901|2018-06-18 09:00,18,524.5,524.5,519.25,519.5,2232
20180901|2018-06-18 09:30,18,519.75,525.5,519.75,525,1174
20180901|2018-06-18 10:00,18,525.25,525.5,521.75,522.5,681
20180901|2018-06-18 10:30,18,522.75,523.25,520.75,521.5,1203
20180901|2018-06-18 11:00,18,521.5,522.25,520,520.25,563
20180901|2018-06-18 11:30,18,520,520.5,518.25,519.25,895
20180901|2018-06-18 12:00,18,519.5,519.75,518.25,518.25,557
20180901|2018-06-18 12:30,18,518.25,518.5,516,516,889
20180901|2018-06-18 13:00,18,516,516.75,514.5,516,1550
20180901|2018-06-18 19:00,19,515,516.5,513.25,513.25,508
20180901|2018-06-18 19:30,19,513.5,514.25,512.5,513,77
20180901|2018-06-18 20:00,19,513.5,513.5,511.5,512.5,47
20180901|2018-06-18 20:30,19,512.25,513.25,512.25,512.5,44
20180901|2018-06-18 21:00,19,512,512,511,511.25,32
20180901|2018-06-18 21:30,19,511,511.75,511,511.25,55
20180901|2018-06-18 22:00,19,511,511,510.75,511,34
20180901|2018-06-18 22:30,19,511,511.25,511,511,27
20180901|2018-06-18 23:00,19,511,511.25,510.25,510.5,72
20180901|2018-06-18 23:30,19,510.25,511.25,510.25,511,41
20180901|2018-06-19 00:00,19,511,511.25,510.75,511.25,25
20180901|2018-06-19 00:30,19,510.75,510.75,510.25,510.25,13
20180901|2018-06-19 01:00,19,510.25,510.25,510.25,510.25,24
20180901|2018-06-19 01:30,19,510.5,510.5,509.5,509.75,185
20180901|2018-06-19 02:00,19,509.75,510,507.75,507.75,171
20180901|2018-06-19 02:30,19,507.75,507.75,506,506.5,159
20180901|2018-06-19 03:00,19,507.25,507.5,505.5,505.75,178
20180901|2018-06-19 03:30,19,505.75,507.25,505.5,506.75,155
20180901|2018-06-19 04:00,19,506.75,507,505,505,175
20180901|2018-06-19 04:30,19,505.5,506,505,505.25,27
20180901|2018-06-19 05:00,19,505.5,506,505.5,505.75,43
20180901|2018-06-19 05:30,19,506,506.25,505.25,505.25,236
20180901|2018-06-19 06:00,19,505.25,505.5,505,505,170
20180901|2018-06-19 06:30,19,505,505.25,505,505,25
20180901|2018-06-19 07:00,19,505,505.5,504.75,504.75,219
20180901|2018-06-19 07:30,19,505,505.25,502.75,503.25,229
20180901|2018-06-19 08:30,19,504,504.25,490.75,490.75,4237
20180901|2018-06-19 09:00,19,491,495,487.75,494.25,3141
20180901|2018-06-19 09:30,19,494.25,497,490.25,494.25,2517
20180901|2018-06-19 10:00,19,494,500,492.25,499,2023
20180901|2018-06-19 10:30,19,499,501,496,500.25,1249
20180901|2018-06-19 11:00,19,500.5,505.5,499.75,501.75,1987
20180901|2018-06-19 11:30,19,501.5,501.5,495.75,497,1145
20180901|2018-06-19 12:00,19,497.25,502.5,497.25,500.75,1248
20180901|2018-06-19 12:30,19,501,501,497.25,498.75,839
20180901|2018-06-19 13:00,19,498.75,501.75,496,499.5,1930
20180901|2018-06-19 19:00,20,499,500,496.75,497.5,252
20180901|2018-06-19 19:30,20,497.5,498.5,497.5,498.5,57
20180901|2018-06-19 20:00,20,498,498.75,497.75,498.25,239
20180901|2018-06-19 20:30,20,498.25,499,497.75,498.25,126
20180901|2018-06-19 21:00,20,498.25,498.75,498,498.75,17
20180901|2018-06-19 21:30,20,498.5,499,498.25,498.5,12
20180901|2018-06-19 22:00,20,499,501.25,498.5,501.25,74
20180901|2018-06-19 22:30,20,501.25,502.75,500.5,502.75,112
20180901|2018-06-19 23:00,20,502.75,503,502.25,502.5,21
20180901|2018-06-19 23:30,20,503,504,503,503.5,52
20180901|2018-06-20 00:00,20,503.5,506,503.25,506,28
20180901|2018-06-20 00:30,20,506.25,506.75,506,506.25,23
20180901|2018-06-20 01:00,20,506.25,506.5,504,505.25,98
20180901|2018-06-20 01:30,20,506.5,507,503.75,504,18
20180901|2018-06-20 02:00,20,505.5,507.75,503.75,507.25,116
20180901|2018-06-20 02:30,20,507,507,504.75,505.75,52
20180901|2018-06-20 03:00,20,506.5,506.5,505.25,505.25,83
20180901|2018-06-20 03:30,20,505.25,507,504.75,506.75,108
20180901|2018-06-20 04:00,20,506.25,506.75,505.75,506,161
20180901|2018-06-20 04:30,20,506,506.5,504.75,506,101
20180901|2018-06-20 05:00,20,505.75,506,504.75,505.5,17
20180901|2018-06-20 05:30,20,505.5,506.5,505.25,506.5,58
20180901|2018-06-20 06:00,20,506.25,506.25,505.5,505.5,38
20180901|2018-06-20 06:30,20,505.5,506,505.5,506,33
20180901|2018-06-20 07:00,20,506.75,507.25,506,507,231
20180901|2018-06-20 07:30,20,506.5,506.75,506.25,506.75,42
20180901|2018-06-20 08:30,20,506.25,506.25,501,501.5,2029
20180901|2018-06-20 09:00,20,501.25,501.5,498,498.75,1918
20180901|2018-06-20 09:30,20,498.75,500.5,497.5,499.5,1388
20180901|2018-06-20 10:00,20,499.75,500.25,495,495.5,1186
20180901|2018-06-20 10:30,20,495.5,497.25,495.25,496,1474
20180901|2018-06-20 11:00,20,496,496.75,494.75,496.5,1484
20180901|2018-06-20 11:30,20,496.25,499.25,495.25,498.25,2237
20180901|2018-06-20 12:00,20,498.25,505.25,498.25,503,1498
20180901|2018-06-20 12:30,20,503,506,502.75,505.5,1626
20180901|2018-06-20 13:00,20,505.25,507,503.5,506.75,2067
20180901|2018-06-20 19:00,21,506.75,508,504.25,504.25,479
20180901|2018-06-20 19:30,21,504.5,505,504.5,504.5,23
20180901|2018-06-20 20:00,21,504.75,505.25,504.75,505,64
20180901|2018-06-20 20:30,21,505,505,505,505,13
20180901|2018-06-20 21:00,21,504.5,504.5,503.5,503.5,22
20180901|2018-06-20 21:30,21,504.5,504.75,501.25,501.25,73
20180901|2018-06-20 22:00,21,501.25,502.25,500,500,75
20180901|2018-06-20 22:30,21,500,500.75,499.75,500,7
20180901|2018-06-20 23:00,21,500.5,501,500.5,501,4
20180901|2018-06-20 23:30,21,501,502.25,501,501,34
20180901|2018-06-21 00:00,21,501,501.25,499.5,499.5,8
20180901|2018-06-21 00:30,21,499.25,499.5,499,499.25,28
20180901|2018-06-21 01:00,21,499.25,499.25,499,499,4
20180901|2018-06-21 01:30,21,500,500.25,499.75,499.75,12
20180901|2018-06-21 02:00,21,500.25,503,500.25,502.5,98
20180901|2018-06-21 02:30,21,502.25,502.25,500.5,501,123
20180901|2018-06-21 03:00,21,501,501,499.75,500.25,47
20180901|2018-06-21 03:30,21,500.25,502.75,499.25,502.75,139
20180901|2018-06-21 04:00,21,500.75,501,500.5,500.75,99
20180901|2018-06-21 04:30,21,500.75,501.75,500.75,501.5,239
20180901|2018-06-21 05:00,21,501.5,502.25,500.25,501.25,476
20180901|2018-06-21 05:30,21,501,501.25,501,501.25,106
20180901|2018-06-21 06:00,21,501.5,502.5,501,502.25,120
20180901|2018-06-21 06:30,21,503,505,502,505,79
20180901|2018-06-21 07:00,21,505.25,511.75,505.25,511.25,908
20180901|2018-06-21 07:30,21,511,512,510.5,510.75,88
20180901|2018-06-21 08:30,21,510,513.5,507.75,510.75,3350
20180901|2018-06-21 09:00,21,511,512.25,508.75,512,1298
20180901|2018-06-21 09:30,21,512,512.25,507.5,510.5,1212
20180901|2018-06-21 10:00,21,510.5,511.5,509.75,510.75,657
20180901|2018-06-21 10:30,21,510.75,511.25,508.5,510,1065
20180901|2018-06-21 11:00,21,510,510,507.75,508.25,1014
20180901|2018-06-21 11:30,21,508.25,509.75,506.25,506.5,869
20180901|2018-06-21 12:00,21,506.5,509.75,506.5,509,775
20180901|2018-06-21 12:30,21,509,511.25,507.75,511.25,946
20180901|2018-06-21 13:00,21,511.5,512,509.25,510.5,1348
20180901|2018-06-21 19:00,22,509.75,511,508.75,509,122
20180901|2018-06-21 19:30,22,508.5,509.25,508.5,509,49
20180901|2018-06-21 20:00,22,508.75,508.75,507.75,507.75,32
20180901|2018-06-21 20:30,22,507.75,508,507.25,507.5,71
20180901|2018-06-21 21:00,22,507.25,507.5,507.25,507.25,46
20180901|2018-06-21 21:30,22,507.25,507.25,506.75,507,75
20180901|2018-06-21 22:00,22,507.5,507.5,507.5,507.5,5
20180901|2018-06-21 22:30,22,507.5,507.5,507.5,507.5,7
20180901|2018-06-21 23:30,22,507.75,509,507.75,508.75,22
20180901|2018-06-22 00:00,22,508.75,508.75,508.5,508.5,12
20180901|2018-06-22 00:30,22,508.5,508.75,508.5,508.75,20
20180901|2018-06-22 01:00,22,508.75,509.5,508.75,509.25,29
20180901|2018-06-22 01:30,22,509.5,509.5,508.75,508.75,24
20180901|2018-06-22 02:00,22,508.75,510,508.5,509.25,63
20180901|2018-06-22 02:30,22,509.5,509.5,509.5,509.5,29
20180901|2018-06-22 03:00,22,509.75,510,509.5,510,23
20180901|2018-06-22 03:30,22,510,512,510,511.25,142
20180901|2018-06-22 04:00,22,511,512.5,510.5,511.5,112
20180901|2018-06-22 04:30,22,511.5,512.25,510.75,510.75,100
20180901|2018-06-22 05:00,22,510.5,510.75,509,509,59
20180901|2018-06-22 05:30,22,508.5,509.25,508,508.5,89
20180901|2018-06-22 06:00,22,508,508,507.5,507.75,17
20180901|2018-06-22 06:30,22,508.25,508.25,505.5,506.5,90
20180901|2018-06-22 07:00,22,506.25,506.75,505.5,506,234
20180901|2018-06-22 07:30,22,506,506.75,505.75,506.25,57
20180901|2018-06-22 08:30,22,506.5,507,503.25,505.25,1596
20180901|2018-06-22 09:00,22,505.5,505.5,502.5,503.25,1461
20180901|2018-06-22 09:30,22,503.25,507.5,502.5,506.25,1284
20180901|2018-06-22 10:00,22,506.25,508.25,505.5,508,857
20180901|2018-06-22 10:30,22,508,509.5,507.25,508.75,658
20180901|2018-06-22 11:00,22,509,509,505.5,505.75,717
20180901|2018-06-22 11:30,22,505.75,507.25,504.5,505.5,826
20180901|2018-06-22 12:00,22,505.75,507.5,505.75,506.75,480
20180901|2018-06-22 12:30,22,506.75,507,505.5,505.75,709
20180901|2018-06-22 13:00,22,506,507,503.25,503.25,1305
20180901|2018-06-24 19:00,25,503.5,504,496,496.75,712
20180901|2018-06-24 19:30,25,497.25,497.25,496.25,496.25,78
20180901|2018-06-24 20:00,25,496.25,497,496.25,497,14
20180901|2018-06-24 20:30,25,496.5,496.75,496,496,28
20180901|2018-06-24 21:00,25,496,496.5,495.5,496.5,33
20180901|2018-06-24 21:30,25,496.75,497.75,496.75,497,16
20180901|2018-06-24 22:00,25,496.75,496.75,496.75,496.75,1
20180901|2018-06-24 22:30,25,497.5,497.75,497.5,497.75,3
20180901|2018-06-24 23:00,25,498.25,498.25,498.25,498.25,1
20180901|2018-06-24 23:30,25,498.5,498.5,498,498.25,14
20180901|2018-06-25 00:00,25,498,498,498,498,4
20180901|2018-06-25 00:30,25,497.75,497.75,497.25,497.75,9
20180901|2018-06-25 01:00,25,497,497.75,497,497.75,36
20180901|2018-06-25 01:30,25,497.25,497.5,496,496.5,119
20180901|2018-06-25 02:00,25,496.75,496.75,496,496.5,39
20180901|2018-06-25 02:30,25,497,497.75,496.5,497.75,45
20180901|2018-06-25 03:00,25,497.75,498,496.25,496.25,27
20180901|2018-06-25 03:30,25,496,496.25,495,495.25,176
20180901|2018-06-25 04:00,25,495.25,496,495,496,33
20180901|2018-06-25 04:30,25,496.25,496.25,495.5,495.5,37
20180901|2018-06-25 05:00,25,495,495.25,494.75,495.25,15
20180901|2018-06-25 05:30,25,495,495,494.75,494.75,12
20180901|2018-06-25 06:00,25,494.75,495,494.5,495,84
20180901|2018-06-25 06:30,25,494.75,495,494.75,495,52
20180901|2018-06-25 07:00,25,495.25,495.5,494.75,495.5,65
20180901|2018-06-25 07:30,25,495.25,495.5,494.25,494.25,63
20180901|2018-06-25 08:30,25,494.25,495,487.5,488.25,3302
20180901|2018-06-25 09:00,25,488.25,489,486.25,486.75,2600
20180901|2018-06-25 09:30,25,486.75,491.5,486.25,490.25,2177
20180901|2018-06-25 10:00,25,490.5,493,489.75,492.25,1232
20180901|2018-06-25 10:30,25,492,493.5,490.5,493,1038
20180901|2018-06-25 11:00,25,492.75,493,490.5,490.75,966
20180901|2018-06-25 11:30,25,490.75,491.5,488.5,488.75,781
20180901|2018-06-25 12:00,25,488.75,489.25,487.5,488.25,683
20180901|2018-06-25 12:30,25,488,489.75,487,488,1111
20180901|2018-06-25 13:00,25,488,488.75,486.5,488.75,1405
20180901|2018-06-25 19:00,26,487.75,490.25,487.25,488.25,174
20180901|2018-06-25 19:30,26,488,488.75,488,488.25,22
20180901|2018-06-25 20:00,26,488.5,488.5,486.75,487.25,18
20180901|2018-06-25 20:30,26,487,487.25,487,487.25,7
20180901|2018-06-25 21:00,26,487,488,486.5,487.5,21
20180901|2018-06-25 21:30,26,487,487,486.5,486.5,58
20180901|2018-06-25 22:00,26,487,487,487,487,6
20180901|2018-06-25 22:30,26,486.75,486.75,486.75,486.75,4
20180901|2018-06-25 23:00,26,486.75,486.75,486.75,486.75,1
20180901|2018-06-25 23:30,26,487.25,488.25,487.25,488.25,49
20180901|2018-06-26 00:00,26,488.25,488.75,486.75,486.75,89
20180901|2018-06-26 00:30,26,488,489,486.25,486.5,334
20180901|2018-06-26 01:00,26,486.75,487,486.75,487,18
20180901|2018-06-26 01:30,26,486.75,486.75,486.5,486.75,16
20180901|2018-06-26 02:00,26,486.5,487.5,486.25,487.5,43
20180901|2018-06-26 02:30,26,486.5,486.75,485.75,486.25,87
20180901|2018-06-26 03:00,26,486.25,486.75,485.5,486.75,97
20180901|2018-06-26 03:30,26,486.5,486.5,486,486,92
20180901|2018-06-26 04:00,26,486.25,486.25,485.25,485.25,50
20180901|2018-06-26 04:30,26,485,485.25,483,485,343
20180901|2018-06-26 05:00,26,485,485,483.25,483.5,105
20180901|2018-06-26 05:30,26,484,484.5,484,484.25,68
20180901|2018-06-26 06:00,26,484.25,484.5,483.25,484.5,83
20180901|2018-06-26 06:30,26,484.25,488.25,484.25,488.25,258
20180901|2018-06-26 07:00,26,488,490,487.75,490,403
20180901|2018-06-26 07:30,26,489.75,491.5,489.25,490.5,124
20180901|2018-06-26 08:30,26,491,491,479.5,482.5,5558
20180901|2018-06-26 09:00,26,482.75,482.75,478,479,2061
20180901|2018-06-26 09:30,26,479,481.5,479,481,1685
20180901|2018-06-26 10:00,26,481,481,478,478.75,1332
20180901|2018-06-26 10:30,26,478.75,479.25,477.25,477.5,1515
20180901|2018-06-26 11:00,26,477.5,478.5,476.5,477.5,1537
20180901|2018-06-26 11:30,26,477.5,477.75,475.5,476,1512
20180901|2018-06-26 12:00,26,476,476.25,472.25,472.5,1962
20180901|2018-06-26 12:30,26,472.5,477,472.5,476.75,1851
20180901|2018-06-26 13:00,26,476.75,478,474.5,475.5,1565
20180901|2018-06-26 19:00,27,476,477,473,476.5,273
20180901|2018-06-26 19:30,27,476.75,477,476.25,476.75,35
20180901|2018-06-26 20:00,27,476.75,477,476.25,476.25,21
20180901|2018-06-26 20:30,27,477,477.75,476.5,477.25,10
20180901|2018-06-26 21:00,27,477.25,478.25,477.25,478,30
20180901|2018-06-26 21:30,27,477.5,477.75,477.25,477.75,24
20180901|2018-06-26 22:00,27,478,478,478,478,3
20180901|2018-06-26 22:30,27,478,478.25,477.5,477.75,37
20180901|2018-06-26 23:00,27,478,478.5,478,478.5,20
20180901|2018-06-26 23:30,27,478.25,478.25,478,478,3
20180901|2018-06-27 00:00,27,478.5,478.5,478.5,478.5,2
20180901|2018-06-27 00:30,27,478.5,479.25,478.5,479.25,34
20180901|2018-06-27 01:00,27,479.5,479.5,478.75,479.5,59
20180901|2018-06-27 01:30,27,479.5,480,479.25,479.25,64
20180901|2018-06-27 02:00,27,478.75,479,477.5,478,140
20180901|2018-06-27 02:30,27,478.25,479.25,478.25,479.25,61
20180901|2018-06-27 03:00,27,479,479,478.5,478.5,58
20180901|2018-06-27 03:30,27,478.75,479.25,478.25,479.25,75
20180901|2018-06-27 04:00,27,479.5,480.25,479.5,479.5,54
20180901|2018-06-27 04:30,27,479.25,480.25,478.75,480,86
20180901|2018-06-27 05:00,27,480.25,480.75,480,480.5,71
20180901|2018-06-27 05:30,27,480.5,481.25,480.5,481,25
20180901|2018-06-27 06:00,27,481,481.5,481,481,46
20180901|2018-06-27 06:30,27,481,482.25,480.75,482.25,80
20180901|2018-06-27 07:00,27,481.5,481.5,480,480.25,77
20180901|2018-06-27 07:30,27,480.25,480.5,479.75,479.75,64
20180901|2018-06-27 08:30,27,482,485.25,479.5,481.5,3174
20180901|2018-06-27 09:00,27,481.5,482.75,480,480.25,1127
20180901|2018-06-27 09:30,27,480.5,481.25,479.75,480.25,874
20180901|2018-06-27 10:00,27,480.25,482.5,479,482,1105
20180901|2018-06-27 10:30,27,482,483.75,480.75,481.5,1145
20180901|2018-06-27 11:00,27,481.5,481.5,479.25,479.5,1462
20180901|2018-06-27 11:30,27,479.5,480.5,478.75,479.75,1470
20180901|2018-06-27 12:00,27,480,480.25,478,479.5,670
20180901|2018-06-27 12:30,27,479.5,480.75,478.25,479,706
20180901|2018-06-27 13:00,27,479,479.75,477,478.75,1792
20180901|2018-06-27 19:00,28,477.75,477.75,476,477.25,187
20180901|2018-06-27 19:30,28,476.75,477,476.75,477,4
20180901|2018-06-27 20:00,28,476.75,476.75,476,476.75,14
20180901|2018-06-27 20:30,28,476.75,477.25,476.75,477.25,11
20180901|2018-06-27 21:00,28,476.5,476.5,476.5,476.5,12
20180901|2018-06-27 21:30,28,476,476.25,476,476.25,8
20180901|2018-06-27 22:00,28,475.75,476,475.75,476,6
20180901|2018-06-27 22:30,28,476,476,475.25,475.5,10
20180901|2018-06-27 23:00,28,476,476.5,475.5,476.5,27
20180901|2018-06-27 23:30,28,476,476.25,476,476.25,10
20180901|2018-06-28 00:00,28,476.25,476.25,476.25,476.25,8
20180901|2018-06-28 00:30,28,476.25,476.25,476.25,476.25,7
20180901|2018-06-28 01:30,28,476,476,475.75,475.75,8
20180901|2018-06-28 02:00,28,475.75,475.75,474,474,159
20180901|2018-06-28 02:30,28,473.75,474,473.25,474,31
20180901|2018-06-28 03:00,28,474,474.5,474,474,19
20180901|2018-06-28 03:30,28,473.75,474.5,473.75,474.5,33
20180901|2018-06-28 04:00,28,474.75,474.75,473.75,473.75,62
20180901|2018-06-28 04:30,28,474.25,476,474.25,476,96
20180901|2018-06-28 05:00,28,476.25,479.5,476,479.5,196
20180901|2018-06-28 05:30,28,479.5,479.5,477.5,477.75,63
20180901|2018-06-28 06:00,28,477.75,478.5,477.5,478.25,81
20180901|2018-06-28 06:30,28,478.25,479,478.25,479,122
20180901|2018-06-28 07:00,28,478.75,478.75,477.75,478.75,70
20180901|2018-06-28 07:30,28,478.75,479.75,478.75,479,63
20180901|2018-06-28 08:30,28,479.25,481.25,477.5,478.5,2760
20180901|2018-06-28 09:00,28,478.25,478.5,474.25,476.25,1543
20180901|2018-06-28 09:30,28,476.25,476.25,472.5,475.5,1208
20180901|2018-06-28 10:00,28,475.75,476,473,473.5,993
20180901|2018-06-28 10:30,28,473.5,476.5,472.5,475.75,1416
20180901|2018-06-28 11:00,28,475.75,477.5,475,476.25,826
20180901|2018-06-28 11:30,28,476,476.5,474.75,475.25,802
20180901|2018-06-28 12:00,28,475.25,476.25,474.75,476.25,529
20180901|2018-06-28 12:30,28,476.25,476.25,473.25,473.5,1068
20180901|2018-06-28 13:00,28,473.5,474.75,471.5,472,1966
20180901|2018-06-28 19:00,29,472,473.5,471.5,473,273
20180901|2018-06-28 19:30,29,472.75,473.75,472.75,473,95
20180901|2018-06-28 20:00,29,473,473,473,473,3
20180901|2018-06-28 20:30,29,473,474.25,473,473,86
20180901|2018-06-28 21:00,29,472.75,474,472.75,473.5,43
20180901|2018-06-28 21:30,29,474,474.5,474,474.25,16
20180901|2018-06-28 22:00,29,474.5,475,474.25,475,15
20180901|2018-06-28 22:30,29,474.25,474.25,474.25,474.25,1
20180901|2018-06-28 23:00,29,474.5,474.75,474.5,474.75,6
20180901|2018-06-28 23:30,29,475,476,475,476,6
20180901|2018-06-29 00:00,29,476,476,476,476,1
20180901|2018-06-29 00:30,29,475.75,475.75,475.25,475.25,15
20180901|2018-06-29 01:00,29,475,475,475,475,8
20180901|2018-06-29 01:30,29,475,475,474.25,475,18
20180901|2018-06-29 02:00,29,475,477,474.5,476,88
20180901|2018-06-29 02:30,29,475,476.25,475,475.75,25
20180901|2018-06-29 03:00,29,475.5,476,475.25,476,80
20180901|2018-06-29 03:30,29,475.75,477,475.75,477,64
20180901|2018-06-29 04:00,29,477.25,477.5,476.25,476.5,118
20180901|2018-06-29 04:30,29,476.5,477,476,477,55
20180901|2018-06-29 05:00,29,476.5,477.5,476.5,477.25,191
20180901|2018-06-29 05:30,29,477.25,477.5,477.25,477.25,50
20180901|2018-06-29 06:00,29,477.25,478.5,477,477.75,123
20180901|2018-06-29 06:30,29,477.5,477.75,476.5,476.5,79
20180901|2018-06-29 07:00,29,476.5,477.75,476.25,477.25,61
20180901|2018-06-29 07:30,29,477.25,478,476,477,346
20180901|2018-06-29 08:30,29,478,483.75,477.75,483.5,3319
20180901|2018-06-29 09:00,29,483.25,492.75,483,488.25,2764
20180901|2018-06-29 09:30,29,488.25,490.5,486.25,489.5,2575
20180901|2018-06-29 10:00,29,489.25,491,488.5,490.5,1118
20180901|2018-06-29 10:30,29,490.75,494.25,489.75,490.25,1532
20180901|2018-06-29 11:00,29,490,496.5,484,489.25,3246
20180901|2018-06-29 11:30,29,489.25,494.75,489.25,491,2479
20180901|2018-06-29 12:00,29,491,494.5,490,494,1276
20180901|2018-06-29 12:30,29,493.75,494.5,491.75,493.75,2030
20180901|2018-06-29 13:00,29,493.5,493.75,485,487.5,4667
20180901|2018-07-01 19:00,2,488.5,492.75,486.75,492.75,263
20180901|2018-07-01 19:30,2,492.75,493,491,491,43
20180901|2018-07-01 20:00,2,491.25,491.25,490,490.5,11
20180901|2018-07-01 20:30,2,491,491.25,490.5,491.25,22
20180901|2018-07-01 21:00,2,491.5,491.5,491.25,491.5,17
20180901|2018-07-01 21:30,2,491.5,491.5,491,491.25,13
20180901|2018-07-01 22:00,2,491,491,491,491,3
20180901|2018-07-01 22:30,2,490.5,490.75,490.5,490.75,4
20180901|2018-07-01 23:00,2,490.75,490.75,490.5,490.5,6
20180901|2018-07-01 23:30,2,490.25,490.5,490,490.25,38
20180901|2018-07-02 00:00,2,490,490.25,490,490,49
20180901|2018-07-02 00:30,2,490,490.25,488.5,488.5,182
20180901|2018-07-02 01:00,2,488.5,488.5,486.5,486.5,28
20180901|2018-07-02 01:30,2,487.25,487.5,486,487,25
20180901|2018-07-02 02:00,2,487.5,487.5,487.25,487.25,7
20180901|2018-07-02 02:30,2,488,490.75,488,490.75,44
20180901|2018-07-02 03:00,2,490.5,492.5,490.5,491.25,35
20180901|2018-07-02 03:30,2,491.25,495.75,490.25,495.75,48
20180901|2018-07-02 04:00,2,496.25,500,495.75,499.25,327
20180901|2018-07-02 04:30,2,499.25,503.25,499,502.25,321
20180901|2018-07-02 05:00,2,502.25,502.5,500.5,500.5,144
20180901|2018-07-02 05:30,2,500.75,501,499.75,500,166
20180901|2018-07-02 06:00,2,499.75,499.75,498.5,498.5,94
20180901|2018-07-02 06:30,2,498.75,500.25,498.5,499.25,157
20180901|2018-07-02 07:00,2,499.5,500.25,498,498.25,201
20180901|2018-07-02 07:30,2,498,498,496,496,135
20180901|2018-07-02 08:30,2,496,496.25,486.25,489,2380
20180901|2018-07-02 09:00,2,489,489.25,482,484,2080
20180901|2018-07-02 09:30,2,484.25,484.75,480.25,481.5,2106
20180901|2018-07-02 10:00,2,481.25,481.5,478,479.5,1450
20180901|2018-07-02 10:30,2,479.25,479.5,476.25,477.5,1228
20180901|2018-07-02 11:00,2,477.75,479.25,477,478.75,784
20180901|2018-07-02 11:30,2,478.75,480.75,475.25,475.25,1155
20180901|2018-07-02 12:00,2,475.25,476.75,472.75,473.25,1564
20180901|2018-07-02 12:30,2,473.25,474,471,472.5,1874
20180901|2018-07-02 13:00,2,472.25,474.5,470.25,472,2904
20180901|2018-07-02 19:00,3,471.25,473.5,471,471.25,233
20180901|2018-07-02 19:30,3,472,472.5,472,472.5,11
20180901|2018-07-02 20:00,3,472.75,473.75,472.75,473,25
20180901|2018-07-02 20:30,3,472.75,473.25,472.75,473,18
20180901|2018-07-02 21:00,3,473.5,476,473.25,476,61
20180901|2018-07-02 21:30,3,475.75,476,475,475,6
20180901|2018-07-02 22:00,3,475,475.75,475,475.75,16
20180901|2018-07-02 22:30,3,475.75,476,475.25,476,9
20180901|2018-07-02 23:00,3,476,476.25,475.5,475.5,24
20180901|2018-07-02 23:30,3,475.75,476.25,475.75,476,13
20180901|2018-07-03 00:00,3,475.75,475.75,475.75,475.75,8
20180901|2018-07-03 00:30,3,476.25,476.5,476,476,45
20180901|2018-07-03 01:00,3,476,476.75,476,476.75,14
20180901|2018-07-03 01:30,3,477,477,476.75,476.75,10
20180901|2018-07-03 02:00,3,477.25,477.25,476.5,476.5,24
20180901|2018-07-03 02:30,3,476.5,477,476.5,477,43
20180901|2018-07-03 03:00,3,477.25,477.5,477.25,477.25,41
20180901|2018-07-03 03:30,3,477.5,480.5,477.25,480.25,125
20180901|2018-07-03 04:00,3,480.25,481.25,478,481.25,123
20180901|2018-07-03 04:30,3,481.25,482.25,481.25,481.5,45
20180901|2018-07-03 05:00,3,481.5,482.5,481.25,481.75,80
20180901|2018-07-03 05:30,3,481.75,482.75,481.75,482.5,65
20180901|2018-07-03 06:00,3,482.5,482.75,481,482.25,57
20180901|2018-07-03 06:30,3,482.5,487,482.5,484.5,427
20180901|2018-07-03 07:00,3,484.25,485.25,483.25,483.75,181
20180901|2018-07-03 07:30,3,483.5,485.75,482.75,484.5,231
20180901|2018-07-03 08:30,3,485,485.5,479.25,483.75,3223
20180901|2018-07-03 09:00,3,483.75,484.5,481.75,482.25,1091
20180901|2018-07-03 09:30,3,482.25,487,480.75,485.5,1458
20180901|2018-07-03 10:00,3,485.75,485.75,482.75,483.5,760
20180901|2018-07-03 10:30,3,483.75,484.5,483.5,484.25,973
20180901|2018-07-03 11:00,3,484.25,484.5,483.25,484,679
20180901|2018-07-03 11:30,3,484,485,482.5,484.5,1345
20180901|2018-07-03 12:00,3,484.25,484.75,483.75,484.75,120
20180901|2018-07-05 08:30,5,489.5,504,489.5,502.25,6295
20180901|2018-07-05 09:00,5,502.25,504,500,503,1897
20180901|2018-07-05 09:30,5,503.25,503.25,500.5,502,1543
20180901|2018-07-05 10:00,5,502,503,500.25,502.25,1341
20180901|2018-07-05 10:30,5,502.5,504.75,501.25,503.25,1111
20180901|2018-07-05 11:00,5,503.25,506,503,504.25,1476
20180901|2018-07-05 11:30,5,504.5,504.75,501.75,502,1233
20180901|2018-07-05 12:00,5,502.25,503.25,500.5,503.25,830
20180901|2018-07-05 12:30,5,503.25,504.75,502.5,502.5,1064
20180901|2018-07-05 13:00,5,502.75,504.25,500.25,503.75,1725
20180901|2018-07-05 19:00,6,503,503.25,500.25,502.5,298
20180901|2018-07-05 19:30,6,502.75,503,502,502.5,63
20180901|2018-07-05 20:00,6,502.75,504,502.75,503,47
20180901|2018-07-05 20:30,6,503.25,505.75,503.25,504.75,73
20180901|2018-07-05 21:00,6,504.5,504.5,503.5,504.5,30
20180901|2018-07-05 21:30,6,504.5,504.5,504,504,6
20180901|2018-07-05 22:00,6,503.5,503.5,501,501,17
20180901|2018-07-05 22:30,6,501,501.5,500.75,501,12
20180901|2018-07-05 23:00,6,500.75,503,500.75,503,3
20180901|2018-07-05 23:30,6,502.5,502.5,502.5,502.5,3
20180901|2018-07-06 00:00,6,502.5,503.5,502.5,503.5,8
20180901|2018-07-06 00:30,6,504,504,503.5,503.5,6
20180901|2018-07-06 01:00,6,503.75,504,503,503,8
20180901|2018-07-06 01:30,6,503.75,503.75,503.75,503.75,1
20180901|2018-07-06 02:00,6,503,503.75,501.75,503,197
20180901|2018-07-06 02:30,6,503.5,503.5,501.25,501.75,60
20180901|2018-07-06 03:00,6,502,502.25,497.75,498.25,269
20180901|2018-07-06 03:30,6,498.5,499.75,497.25,498.25,137
20180901|2018-07-06 04:00,6,498.25,503.5,498,503,133
20180901|2018-07-06 04:30,6,502.5,503,501,501.75,118
20180901|2018-07-06 05:00,6,501.5,502,499.75,502,54
20180901|2018-07-06 05:30,6,502.25,502.75,498.75,500.75,72
20180901|2018-07-06 06:00,6,500,502.75,500,502.25,71
20180901|2018-07-06 06:30,6,502,502.75,501.25,502.75,211
20180901|2018-07-06 07:00,6,502.75,503.25,500,503,86
20180901|2018-07-06 07:30,6,503.25,505.75,503.25,505,343
20180901|2018-07-06 08:30,6,505,507.25,500,506,2835
20180901|2018-07-06 09:00,6,506,506.75,500,506.25,1803
20180901|2018-07-06 09:30,6,506.25,507.25,502.75,504.5,1017
20180901|2018-07-06 10:00,6,504.75,505.75,502.75,502.75,1109
20180901|2018-07-06 10:30,6,502.75,505.5,502.75,505.5,904
20180901|2018-07-06 11:00,6,505.5,507.25,504.75,507,1184
20180901|2018-07-06 11:30,6,507.25,507.75,504.75,505.25,1061
20180901|2018-07-06 12:00,6,505.25,512,505.25,511.75,1693
20180901|2018-07-06 12:30,6,511.5,511.75,509,511,1739
20180901|2018-07-06 13:00,6,511.25,514.25,511,511.25,2249
20180901|2018-07-08 19:00,9,511,511.5,502.25,506,601
20180901|2018-07-08 19:30,9,506.25,507.25,506,507.25,57
20180901|2018-07-08 20:00,9,507,507,506,507,26
20180901|2018-07-08 20:30,9,507.5,508,506.5,506.5,38
20180901|2018-07-08 21:00,9,506.75,507.75,506.75,507.75,3
20180901|2018-07-08 21:30,9,507.25,507.25,507.25,507.25,2
20180901|2018-07-08 22:00,9,507.25,507.25,506.5,506.75,6
20180901|2018-07-08 22:30,9,507.75,507.75,507.75,507.75,1
20180901|2018-07-08 23:00,9,507.75,507.75,507.25,507.25,7
20180901|2018-07-08 23:30,9,507,507,506.5,506.5,24
20180901|2018-07-09 00:00,9,506.25,506.25,504,504.75,108
20180901|2018-07-09 01:00,9,504.5,505.5,504.5,505.5,9
20180901|2018-07-09 01:30,9,505.75,508,505.25,507.5,44
20180901|2018-07-09 02:00,9,508,508,506.5,507.25,88
20180901|2018-07-09 02:30,9,506.75,508,506.75,507.25,33
20180901|2018-07-09 03:00,9,506.75,506.75,505.75,505.75,9
20180901|2018-07-09 03:30,9,505.75,508,505.75,508,70
20180901|2018-07-09 04:00,9,507.75,508,507.5,507.5,54
20180901|2018-07-09 04:30,9,507.75,507.75,507.5,507.75,13
20180901|2018-07-09 05:00,9,508.25,508.5,507.5,507.75,57
20180901|2018-07-09 05:30,9,507.5,508.5,507.5,508.25,29
20180901|2018-07-09 06:00,9,508.5,508.5,505.75,505.75,80
20180901|2018-07-09 06:30,9,505.5,507.5,505.5,507,59
20180901|2018-07-09 07:00,9,506.75,507.75,506,507.75,71
20180901|2018-07-09 07:30,9,507.75,507.75,506.25,507.25,43
20180901|2018-07-09 08:30,9,507.25,509.25,503.75,504.25,1636
20180901|2018-07-09 09:00,9,504.25,505.75,503,503.25,1088
20180901|2018-07-09 09:30,9,503,507.75,503,506.25,1229
20180901|2018-07-09 10:00,9,506.25,509.25,506,508.25,908
20180901|2018-07-09 10:30,9,508.25,509,507,508,656
20180901|2018-07-09 11:00,9,508.25,510,507.25,509,900
20180901|2018-07-09 11:30,9,509,509.25,506.25,506.25,777
20180901|2018-07-09 12:00,9,506.5,507,505,506.75,415
20180901|2018-07-09 12:30,9,506.5,506.5,505,505.5,673
20180901|2018-07-09 13:00,9,505.5,507,505,506.5,1136
20180901|2018-07-09 19:00,10,505,505.5,501.5,504.25,340
20180901|2018-07-09 19:30,10,504,504,503,503.5,11
20180901|2018-07-09 20:00,10,502.75,502.75,502.75,502.75,22
20180901|2018-07-09 20:30,10,503,503,503,503,1
20180901|2018-07-09 21:30,10,502.5,502.5,497.75,499,165
20180901|2018-07-09 22:00,10,498,499.25,497.75,499.25,41
20180901|2018-07-09 22:30,10,499.5,500,499.5,500,2
20180901|2018-07-09 23:30,10,500,501,500,500,14
20180901|2018-07-10 00:00,10,500.5,500.5,500,500,9
20180901|2018-07-10 00:30,10,500.25,500.25,500,500,5
20180901|2018-07-10 01:00,10,500.25,500.75,500.25,500.25,23
20180901|2018-07-10 01:30,10,500.5,500.5,500.25,500.5,9
20180901|2018-07-10 02:00,10,500.25,501.25,496.25,497,110
20180901|2018-07-10 02:30,10,497.25,498,497.25,498,30
20180901|2018-07-10 03:00,10,498.5,499.5,498.5,499.5,32
20180901|2018-07-10 03:30,10,499.75,501.25,499.5,499.75,10
20180901|2018-07-10 04:00,10,499.5,500.25,499.25,500.25,15
20180901|2018-07-10 04:30,10,499.25,499.75,499.25,499.75,5
20180901|2018-07-10 05:00,10,499.5,500,499.25,500,30
20180901|2018-07-10 05:30,10,500,500,499.25,499.5,53
20180901|2018-07-10 06:00,10,499,499.25,497.75,499.25,14
20180901|2018-07-10 06:30,10,499.25,499.5,498.25,499.5,33
20180901|2018-07-10 07:00,10,499.75,502.25,498.75,499.75,60
20180901|2018-07-10 07:30,10,499,499.5,498.5,498.75,27
20180901|2018-07-10 08:30,10,498.75,499.5,491.25,493.5,3239
20180901|2018-07-10 09:00,10,493.5,494,490,490.25,2342
20180901|2018-07-10 09:30,10,490.25,491.5,489,489.75,1784
20180901|2018-07-10 10:00,10,489.75,492.75,489,490.75,1541
20180901|2018-07-10 10:30,10,490.75,490.75,489,489.75,979
20180901|2018-07-10 11:00,10,489.5,490,488,489.25,1254
20180901|2018-07-10 11:30,10,489.5,489.5,487.75,488,703
20180901|2018-07-10 12:00,10,487.75,489.75,487,489.75,1047
20180901|2018-07-10 12:30,10,489.75,492.5,489,491.75,1984
20180901|2018-07-10 13:00,10,492,495.75,489.75,494,2486
20180901|2018-07-10 19:00,11,491.5,493.5,490,492.25,198
20180901|2018-07-10 19:30,11,492.5,492.5,490.75,491.25,20
20180901|2018-07-10 20:00,11,491.25,491.25,490,490.25,35
20180901|2018-07-10 20:30,11,490.25,491.25,490.25,491.25,15
20180901|2018-07-10 21:00,11,492.25,492.25,490.75,491,32
20180901|2018-07-10 21:30,11,491.5,492.5,491.5,492.25,22
20180901|2018-07-10 22:00,11,492.25,493.5,492.25,492.25,17
20180901|2018-07-10 22:30,11,491.5,492.25,491.5,492.25,3
20180901|2018-07-10 23:00,11,492.25,492.5,492.25,492.5,3
20180901|2018-07-10 23:30,11,492.75,492.75,492.75,492.75,6
20180901|2018-07-11 00:00,11,492.75,493.75,492.75,492.75,41
20180901|2018-07-11 00:30,11,492.5,492.5,490.5,490.5,23
20180901|2018-07-11 01:00,11,490.25,491.75,490.25,490.5,7
20180901|2018-07-11 01:30,11,490.25,490.5,489.75,490,35
20180901|2018-07-11 02:00,11,491.25,491.5,489.5,489.5,10
20180901|2018-07-11 02:30,11,489.25,489.75,487.75,487.75,142
20180901|2018-07-11 03:00,11,487,487.25,486.75,487.25,61
20180901|2018-07-11 03:30,11,487.25,487.75,486.5,487,77
20180901|2018-07-11 04:00,11,486.75,486.75,486.25,486.5,6
20180901|2018-07-11 04:30,11,486.5,487,486.5,487,17
20180901|2018-07-11 05:00,11,487.25,487.5,486.5,486.5,58
20180901|2018-07-11 05:30,11,486.5,487,486.5,487,7
20180901|2018-07-11 06:00,11,487,487,486.75,487,10
20180901|2018-07-11 06:30,11,487,487.5,486.75,487,17
20180901|2018-07-11 07:00,11,486.5,489.75,486.5,489.5,128
20180901|2018-07-11 07:30,11,489.25,489.75,489.25,489.5,31
20180901|2018-07-11 08:30,11,490,492.75,485.25,485.75,2819
20180901|2018-07-11 09:00,11,485.25,487.5,483.25,483.25,1485
20180901|2018-07-11 09:30,11,483.5,484.5,482.25,483.75,1500
20180901|2018-07-11 10:00,11,483.5,483.5,480.25,480.75,1561
20180901|2018-07-11 10:30,11,480.5,480.5,477.25,477.75,2406
20180901|2018-07-11 11:00,11,478,478,476.5,476.75,851
20180901|2018-07-11 11:30,11,476.75,477.75,474.5,476.75,1693
20180901|2018-07-11 12:00,11,477,477.25,475.5,476.25,796
20180901|2018-07-11 12:30,11,476,477.25,475,475.5,2085
20180901|2018-07-11 13:00,11,475.25,476.25,473.75,475.75,2147
20180901|2018-07-11 19:00,12,476.25,477.75,474.5,477.5,288
20180901|2018-07-11 19:30,12,477.5,478.25,477,477.25,90
20180901|2018-07-11 20:00,12,477.25,478,477.25,478,25
20180901|2018-07-11 20:30,12,478.25,478.25,478.25,478.25,2
20180901|2018-07-11 21:00,12,477.75,477.75,476.75,477.25,41
20180901|2018-07-11 21:30,12,477.25,478.25,477.25,478.25,34
20180901|2018-07-11 22:00,12,478.25,478.25,478,478,3
20180901|2018-07-11 22:30,12,478.25,478.5,478,478,9
20180901|2018-07-11 23:00,12,478.5,478.5,478.5,478.5,2
20180901|2018-07-11 23:30,12,478.5,478.5,478.5,478.5,1
20180901|2018-07-12 00:00,12,479,479.5,479,479.25,23
20180901|2018-07-12 00:30,12,479,479.5,479,479.5,8
20180901|2018-07-12 01:00,12,479.25,479.25,479.25,479.25,3
20180901|2018-07-12 01:30,12,479,479.25,479,479.25,6
20180901|2018-07-12 02:00,12,479,479.25,478.75,479,57
20180901|2018-07-12 02:30,12,478.75,479.25,478.75,478.75,40
20180901|2018-07-12 03:00,12,478.5,478.5,477.75,478,51
20180901|2018-07-12 03:30,12,478.25,478.5,478.25,478.5,15
20180901|2018-07-12 04:00,12,478.5,478.5,477.5,478.5,49
20180901|2018-07-12 04:30,12,478.25,479,477.5,477.5,69
20180901|2018-07-12 05:00,12,477,477.25,476.5,476.5,25
20180901|2018-07-12 05:30,12,476.5,476.5,476.25,476.25,7
20180901|2018-07-12 06:00,12,476.5,476.5,475.75,476.5,19
20180901|2018-07-12 06:30,12,476.25,476.25,475,476,98
20180901|2018-07-12 07:00,12,475.75,476,475.5,475.75,59
20180901|2018-07-12 07:30,12,475.5,476.25,475,476.25,160
20180901|2018-07-12 08:30,12,475,476,473.25,473.25,2012
20180901|2018-07-12 09:00,12,473.25,474,472,473.25,1113
20180901|2018-07-12 09:30,12,473.25,474.75,471.5,473.25,1599
20180901|2018-07-12 10:00,12,473.25,476,472,473.25,1326
20180901|2018-07-12 10:30,12,473.25,477.25,472.5,475.75,1166
20180901|2018-07-12 11:00,12,476,486.5,475.75,480,5354
20180901|2018-07-12 11:30,12,480,482,479.25,480.75,1548
20180901|2018-07-12 12:00,12,480.75,482.5,479,480.75,659
20180901|2018-07-12 12:30,12,480.75,483,480.5,482.25,938
20180901|2018-07-12 13:00,12,482.5,483,480.25,480.5,1802
20180901|2018-07-12 19:00,13,480.75,487.75,479.75,487.25,409
20180901|2018-07-12 19:30,13,487.5,488,486.5,487,35
20180901|2018-07-12 20:00,13,486.5,487.25,486.5,487,97
20180901|2018-07-12 20:30,13,488.5,489,487.25,487.25,37
20180901|2018-07-12 21:00,13,486.5,488,483.5,487.25,152
20180901|2018-07-12 21:30,13,487,487,487,487,3
20180901|2018-07-12 22:00,13,487.5,488,487.5,488,40
20180901|2018-07-12 22:30,13,487.75,487.75,487.5,487.75,6
20180901|2018-07-12 23:00,13,487,487,486.25,486.25,4
20180901|2018-07-12 23:30,13,485.75,485.75,485.5,485.5,12
20180901|2018-07-13 00:00,13,485.25,485.25,484.75,484.75,15
20180901|2018-07-13 00:30,13,485,487.25,485,487.25,20
20180901|2018-07-13 01:00,13,486.25,486.25,484.5,486.25,24
20180901|2018-07-13 01:30,13,486.75,486.75,485,485,14
20180901|2018-07-13 02:00,13,485.25,485.5,483,485,31
20180901|2018-07-13 02:30,13,485,485.5,484,484.75,49
20180901|2018-07-13 03:00,13,484,484.25,483.75,484.25,10
20180901|2018-07-13 03:30,13,483.75,486,483.5,486,128
20180901|2018-07-13 04:00,13,486,487,486,486.75,75
20180901|2018-07-13 04:30,13,487,487.5,486.75,487.5,122
20180901|2018-07-13 05:00,13,487.75,487.75,486.75,487.25,58
20180901|2018-07-13 05:30,13,486.75,486.75,486,486.5,6
20180901|2018-07-13 06:00,13,486,486,484,484,46
20180901|2018-07-13 06:30,13,484.5,485,483.5,484.25,67
20180901|2018-07-13 07:00,13,484.25,484.75,484,484,14
20180901|2018-07-13 07:30,13,484.75,485,484.75,485,28
20180901|2018-07-13 08:30,13,484.75,486.5,478.25,481.75,3378
20180901|2018-07-13 09:00,13,481.75,487,481.75,486.75,1609
20180901|2018-07-13 09:30,13,486.5,491.75,485.25,491.75,1872
20180901|2018-07-13 10:00,13,491.75,493,489,492,1553
20180901|2018-07-13 10:30,13,492,492.25,487.5,487.75,1325
20180901|2018-07-13 11:00,13,487.75,490.25,487.75,488.75,723
20180901|2018-07-13 11:30,13,488.5,490.25,486.75,487.75,790
20180901|2018-07-13 12:00,13,487.75,489,486.75,488.75,825
20180901|2018-07-13 12:30,13,489,490.25,488.5,489.25,851
20180901|2018-07-13 13:00,13,489.25,492.25,488.5,491.5,1446
20180901|2018-07-15 19:00,16,489.75,491.5,487.5,488.5,181
20180901|2018-07-15 19:30,16,489,489.75,489,489.75,59
20180901|2018-07-15 20:00,16,489.75,490,487.5,488.5,83
20180901|2018-07-15 20:30,16,488,488,487.25,487.25,44
20180901|2018-07-15 21:00,16,487.25,487.75,487,487.75,21
20180901|2018-07-15 22:00,16,488.25,488.25,487.5,488.25,8
20180901|2018-07-15 22:30,16,488,488,488,488,3
20180901|2018-07-15 23:00,16,488,488.25,488,488.25,2
20180901|2018-07-15 23:30,16,488.5,489,488.5,488.75,3
20180901|2018-07-16 00:00,16,488.25,488.25,488.25,488.25,2
20180901|2018-07-16 00:30,16,488,488.25,488,488.25,5
20180901|2018-07-16 01:00,16,488.5,488.5,487.5,487.5,27
20180901|2018-07-16 01:30,16,488.5,489,488.5,489,9
20180901|2018-07-16 02:00,16,488.5,489,488.25,488.25,28
20180901|2018-07-16 02:30,16,487.75,487.75,486.5,486.5,39
20180901|2018-07-16 03:00,16,486.5,487,486.25,487,38
20180901|2018-07-16 03:30,16,488,489,488,489,4
20180901|2018-07-16 04:00,16,489,489,488,488.25,19
20180901|2018-07-16 04:30,16,489.25,489.25,488.5,488.5,4
20180901|2018-07-16 05:00,16,487.75,487.75,485.25,486.25,56
20180901|2018-07-16 05:30,16,486.75,487.5,485,487,105
20180901|2018-07-16 06:00,16,487,487,485,486.25,41
20180901|2018-07-16 06:30,16,485.75,485.75,483.5,485.75,130
20180901|2018-07-16 07:00,16,485.75,491,485.75,490.5,402
20180901|2018-07-16 07:30,16,490.25,490.25,488.5,489.25,58
20180901|2018-07-16 08:30,16,488.25,492,485.5,490.5,2390
20180901|2018-07-16 09:00,16,490.75,492.75,487.75,488.5,1289
20180901|2018-07-16 09:30,16,488.5,490.75,485.75,486.75,1040
20180901|2018-07-16 10:00,16,486.5,487.25,483.25,483.75,1626
20180901|2018-07-16 10:30,16,483.5,485.75,483.5,485.5,851
20180901|2018-07-16 11:00,16,485.25,485.5,483.5,484,714
20180901|2018-07-16 11:30,16,484,485.25,484,484.75,420
20180901|2018-07-16 12:00,16,484.5,486,484.25,484.5,599
20180901|2018-07-16 12:30,16,484.25,484.5,482,483.75,1640
20180901|2018-07-16 13:00,16,483.5,485.25,483.5,484.75,1114
20180901|2018-07-16 19:00,17,487,487.75,485,486,331
20180901|2018-07-16 19:30,17,486,488,486,488,19
20180901|2018-07-16 20:00,17,487.5,489,487.5,488.75,25
20180901|2018-07-16 20:30,17,488.25,488.25,487.5,488,9
20180901|2018-07-16 21:00,17,487.5,487.5,487,487,7
20180901|2018-07-16 21:30,17,489,489,489,489,2
20180901|2018-07-16 22:00,17,488.75,488.75,488.75,488.75,1
20180901|2018-07-16 22:30,17,488.75,488.75,488.5,488.5,3
20180901|2018-07-16 23:00,17,488.75,489.5,488.25,489,79
20180901|2018-07-17 00:00,17,489.5,489.75,489.5,489.75,2
20180901|2018-07-17 01:30,17,489,489.5,489,489.5,6
20180901|2018-07-17 02:00,17,489.25,491.75,489.25,491.75,62
20180901|2018-07-17 02:30,17,491.5,493.75,491.5,493.5,141
20180901|2018-07-17 03:00,17,493.5,493.5,492.25,492.25,73
20180901|2018-07-17 03:30,17,492.25,492.25,491,491.25,78
20180901|2018-07-17 04:00,17,491,491,490.75,491,7
20180901|2018-07-17 04:30,17,490.75,492.5,490.5,492.5,158
20180901|2018-07-17 05:00,17,492.5,492.5,490,490,89
20180901|2018-07-17 05:30,17,490.5,491,490.5,490.75,37
20180901|2018-07-17 06:00,17,490.75,491.5,490.75,491.25,22
20180901|2018-07-17 06:30,17,492,492.25,491,491.25,82
20180901|2018-07-17 07:00,17,490.75,492.25,490.5,491.75,62
20180901|2018-07-17 07:30,17,492,493,492,492.75,93
20180901|2018-07-17 08:30,17,493.25,494.25,488.75,493.5,1757
20180901|2018-07-17 09:00,17,493.25,497.25,493.25,497,1700
20180901|2018-07-17 09:30,17,497,497.5,492.25,492.5,1278
20180901|2018-07-17 10:00,17,492.5,495.5,490.75,495,1097
20180901|2018-07-17 10:30,17,495.25,498,495,496,1215
20180901|2018-07-17 11:00,17,496,497.5,495.25,497.25,1329
20180901|2018-07-17 11:30,17,497.5,497.75,495,497.25,857
20180901|2018-07-17 12:00,17,497.25,499.5,497,498.75,1242
20180901|2018-07-17 12:30,17,498.5,499,495.5,495.5,1300
20180901|2018-07-17 13:00,17,495.5,495.5,490,491.75,2549
20180901|2018-07-17 19:00,18,490.75,495,490.5,495,253
20180901|2018-07-17 19:30,18,494.75,497.5,494.75,497,145
20180901|2018-07-17 20:00,18,497,497.75,495.5,496.25,25
20180901|2018-07-17 20:30,18,496.25,496.25,496.25,496.25,6
20180901|2018-07-17 21:00,18,495.75,496.5,495.75,496.25,48
20180901|2018-07-17 21:30,18,496.5,496.5,496.5,496.5,1
20180901|2018-07-17 22:00,18,496.5,496.5,496,496,8
20180901|2018-07-17 22:30,18,495.75,495.75,495,495,12
20180901|2018-07-18 00:00,18,495.25,496,495.25,495.75,24
20180901|2018-07-18 00:30,18,495,495.5,495,495.5,3
20180901|2018-07-18 01:00,18,494.75,495.25,494.75,495.25,26
20180901|2018-07-18 01:30,18,495.5,495.75,495.25,495.75,21
20180901|2018-07-18 02:00,18,496,496,495,495,40
20180901|2018-07-18 02:30,18,495,495,493.25,493.25,57
20180901|2018-07-18 03:00,18,493.5,493.5,492.25,493,37
20180901|2018-07-18 03:30,18,493.5,496.75,493.25,496.75,127
20180901|2018-07-18 04:00,18,496.25,496.5,496,496.5,12
20180901|2018-07-18 04:30,18,496.5,497.25,496,496,85
20180901|2018-07-18 05:00,18,495.75,495.75,495,495.25,7
20180901|2018-07-18 05:30,18,495.25,495.25,495.25,495.25,13
20180901|2018-07-18 06:00,18,495,496,494.75,495,20
20180901|2018-07-18 06:30,18,495.5,495.5,494.25,494.5,45
20180901|2018-07-18 07:00,18,494,494.5,492.5,494.5,104
20180901|2018-07-18 07:30,18,494.25,495.75,494.25,495.75,32
20180901|2018-07-18 08:30,18,495.25,496.25,489.25,492.75,2498
20180901|2018-07-18 09:00,18,492.5,492.5,488.25,491.75,1256
20180901|2018-07-18 09:30,18,491.75,493.5,490.25,490.75,978
20180901|2018-07-18 10:00,18,490.75,491.25,489.75,491,682
20180901|2018-07-18 10:30,18,491,491.5,490.25,490.5,442
20180901|2018-07-18 11:00,18,490.25,491.75,490,491.25,595
20180901|2018-07-18 11:30,18,491.25,491.5,489.25,490,674
20180901|2018-07-18 12:00,18,490.25,491.25,489.5,489.5,411
20180901|2018-07-18 12:30,18,489.5,490.25,487.75,488.75,905
20180901|2018-07-18 13:00,18,488.75,489.75,487.25,488,1054
20180901|2018-07-18 19:00,19,488,488,485,487.75,230
20180901|2018-07-18 19:30,19,488,488.25,488,488.25,9
20180901|2018-07-18 20:00,19,488.25,488.25,487.25,487.25,14
20180901|2018-07-18 20:30,19,487.75,487.75,487.5,487.5,9
20180901|2018-07-18 21:00,19,487.5,487.5,487.5,487.5,8
20180901|2018-07-18 21:30,19,487.25,488.25,487.25,488,70
20180901|2018-07-18 22:00,19,488,488,488,488,2
20180901|2018-07-18 22:30,19,487.75,487.75,487.75,487.75,1
20180901|2018-07-18 23:00,19,487.75,488,487.75,488,4
20180901|2018-07-18 23:30,19,488.5,488.5,488,488,4
20180901|2018-07-19 00:00,19,488,488,487.5,487.75,5
20180901|2018-07-19 00:30,19,488,488.25,488,488.25,6
20180901|2018-07-19 01:00,19,487.5,487.5,487.5,487.5,32
20180901|2018-07-19 01:30,19,487.25,487.75,487.25,487.75,21
20180901|2018-07-19 02:00,19,487.5,489,487.5,488.75,84
20180901|2018-07-19 02:30,19,488.75,488.75,487.75,488.25,115
20180901|2018-07-19 03:00,19,488.25,488.25,488,488.25,108
20180901|2018-07-19 03:30,19,488,488,486.25,486.5,132
20180901|2018-07-19 04:00,19,486,488.25,485.75,488.25,138
20180901|2018-07-19 04:30,19,488.75,489.25,488.25,489,24
20180901|2018-07-19 05:00,19,488.5,488.75,487.75,487.75,20
20180901|2018-07-19 05:30,19,488,488.5,487.75,488,64
20180901|2018-07-19 06:00,19,488.25,488.75,488,488.25,54
20180901|2018-07-19 06:30,19,488.5,488.5,487,487,91
20180901|2018-07-19 07:00,19,487,489,487,488.75,52
20180901|2018-07-19 07:30,19,489,490,488.5,490,65
20180901|2018-07-19 08:30,19,489.75,496.25,488.25,494.75,3401
20180901|2018-07-19 09:00,19,494.75,495,492.5,493.75,1416
20180901|2018-07-19 09:30,19,494,497.5,494,497,1598
20180901|2018-07-19 10:00,19,497,497.25,495.75,496.5,834
20180901|2018-07-19 10:30,19,496.75,497,494,496,1023
20180901|2018-07-19 11:00,19,496,496.5,495,495.25,924
20180901|2018-07-19 11:30,19,495.5,495.75,494.5,495,551
20180901|2018-07-19 12:00,19,494.75,496.25,494.5,495.25,533
20180901|2018-07-19 12:30,19,495.5,496.5,495,496,900
20180901|2018-07-19 13:00,19,496.25,497,495.25,495.5,1105
20180901|2018-07-19 19:00,20,497,499.75,496.5,499.25,509
20180901|2018-07-19 19:30,20,499,500,499,499,181
20180901|2018-07-19 20:00,20,499.25,499.25,498.5,498.75,8
20180901|2018-07-19 20:30,20,499,499.25,499,499.25,17
20180901|2018-07-19 21:00,20,499,499.25,498.75,499.25,16
20180901|2018-07-19 21:30,20,499,499,498.5,498.5,6
20180901|2018-07-19 22:00,20,498.25,498.25,497.75,497.75,9
20180901|2018-07-19 22:30,20,497.75,497.75,497.5,497.5,30
20180901|2018-07-19 23:00,20,497.5,497.75,497.5,497.75,8
20180901|2018-07-19 23:30,20,497.5,497.75,497.5,497.75,15
20180901|2018-07-20 00:00,20,497.5,497.5,497.5,497.5,40
20180901|2018-07-20 00:30,20,497.5,497.75,497.5,497.75,21
20180901|2018-07-20 01:00,20,498.25,499.5,498.25,499.5,109
20180901|2018-07-20 01:30,20,499.25,500.5,499.25,500.5,121
20180901|2018-07-20 02:00,20,500.5,501,500,500.25,152
20180901|2018-07-20 02:30,20,500.5,500.75,500.5,500.75,16
20180901|2018-07-20 03:00,20,500.75,501,500.75,500.75,60
20180901|2018-07-20 03:30,20,501,501.5,501,501.25,95
20180901|2018-07-20 04:00,20,501.25,503.5,501.25,503.25,215
20180901|2018-07-20 04:30,20,503.5,503.75,503.25,503.25,87
20180901|2018-07-20 05:00,20,503,503,501,501.5,127
20180901|2018-07-20 05:30,20,501.75,502.25,501,501.75,106
20180901|2018-07-20 06:00,20,502.25,503.5,502.25,503.5,12
20180901|2018-07-20 06:30,20,503.75,503.75,503,503.25,40
20180901|2018-07-20 07:00,20,503.25,504,502,502.25,308
20180901|2018-07-20 07:30,20,502.25,503,502.25,503,30
20180901|2018-07-20 08:30,20,502.75,507,500,506.5,4292
20180901|2018-07-20 09:00,20,506.25,507.75,506,507,1277
20180901|2018-07-20 09:30,20,507,510.5,506.5,510,2663
20180901|2018-07-20 10:00,20,509.75,513,508.5,508.75,2140
20180901|2018-07-20 10:30,20,508.75,510,507.5,508.25,1132
20180901|2018-07-20 11:00,20,508,508.5,507,508,1086
20180901|2018-07-20 11:30,20,508,509.75,507,509.25,997
20180901|2018-07-20 12:00,20,509.25,512,509.25,510.75,1236
20180901|2018-07-20 12:30,20,510.75,512.5,510,512,1476
20180901|2018-07-20 13:00,20,512,512,507.5,508,2338
20180901|2018-07-22 19:00,23,509.25,512.5,508.25,508.25,457
20180901|2018-07-22 19:30,23,508.5,508.5,508,508,36
20180901|2018-07-22 20:00,23,507.75,508,506.5,506.75,39
20180901|2018-07-22 20:30,23,506.5,507.5,506.5,507.25,11
20180901|2018-07-22 21:00,23,507.5,507.5,507.25,507.25,9
20180901|2018-07-22 21:30,23,507.25,507.75,507,507.5,23
20180901|2018-07-22 22:00,23,507.25,507.5,507.25,507.5,7
20180901|2018-07-22 22:30,23,507.5,507.5,507.5,507.5,1
20180901|2018-07-22 23:00,23,507.25,507.25,507,507.25,34
20180901|2018-07-22 23:30,23,507.25,507.25,507.25,507.25,1
20180901|2018-07-23 00:00,23,507.75,508.5,507.75,508.5,13
20180901|2018-07-23 00:30,23,509,509.5,509,509.25,24
20180901|2018-07-23 01:00,23,508.5,508.75,507.75,507.75,32
20180901|2018-07-23 01:30,23,507.75,508,507.75,507.75,21
20180901|2018-07-23 02:00,23,508,508,506.25,506.5,44
20180901|2018-07-23 02:30,23,506.75,508,506.75,507.75,121
20180901|2018-07-23 03:00,23,508,508.75,507.25,508.25,73
20180901|2018-07-23 03:30,23,508.75,511.25,508.5,510.25,84
20180901|2018-07-23 04:00,23,510,511.25,510,511,138
20180901|2018-07-23 04:30,23,510.5,513,510.5,512.5,100
20180901|2018-07-23 05:00,23,512.75,513.5,512,512.25,66
20180901|2018-07-23 05:30,23,512,512,511.25,511.25,79
20180901|2018-07-23 06:00,23,510.75,511.5,510,510.25,59
20180901|2018-07-23 06:30,23,510.75,512,510.25,510.75,66
20180901|2018-07-23 07:00,23,511,511.5,510.5,511,75
20180901|2018-07-23 07:30,23,511.5,513.5,511.25,513.25,122
20180901|2018-07-23 08:30,23,513.5,515,509.25,509.75,3415
20180901|2018-07-23 09:00,23,509.75,513.25,509.75,513.25,1275
20180901|2018-07-23 09:30,23,513.25,514,510,511.5,1106
20180901|2018-07-23 10:00,23,511.5,514.75,511.5,514.25,1225
20180901|2018-07-23 10:30,23,514.25,515,513.75,514.75,1105
20180901|2018-07-23 11:00,23,514.5,516,513.75,516,1504
20180901|2018-07-23 11:30,23,516.25,518,516.25,517,1688
20180901|2018-07-23 12:00,23,517.25,517.5,515.25,516,1038
20180901|2018-07-23 12:30,23,516,516,514.5,514.75,835
20180901|2018-07-23 13:00,23,514.75,514.75,509.75,509.75,2300
20180901|2018-07-23 19:00,24,509,509.5,508.5,508.75,540
20180901|2018-07-23 19:30,24,509,509.5,508.75,509.25,37
20180901|2018-07-23 20:00,24,508.75,509.5,508.5,509.5,53
20180901|2018-07-23 20:30,24,509.5,510,509.25,510,33
20180901|2018-07-23 21:00,24,510.25,510.75,510.25,510.25,44
20180901|2018-07-23 21:30,24,509.75,510,509.5,509.5,7
20180901|2018-07-23 22:00,24,509.25,509.75,509.25,509.75,29
20180901|2018-07-23 22:30,24,509.75,510.5,509.75,510,109
20180901|2018-07-23 23:00,24,510,510.25,510,510.25,3
20180901|2018-07-23 23:30,24,510,510,510,510,10
20180901|2018-07-24 01:00,24,510.25,510.75,510.25,510.75,41
20180901|2018-07-24 01:30,24,511,513,510.75,510.75,124
20180901|2018-07-24 02:00,24,511.25,511.25,509.75,509.75,110
20180901|2018-07-24 02:30,24,510,510,508.75,508.75,33
20180901|2018-07-24 03:00,24,509,510.75,508.75,509.75,36
20180901|2018-07-24 03:30,24,509.75,509.75,509,509,32
20180901|2018-07-24 04:00,24,509,509,508.75,508.75,3
20180901|2018-07-24 04:30,24,508.25,508.25,506.75,507,108
20180901|2018-07-24 05:00,24,507.25,507.5,507,507,43
20180901|2018-07-24 05:30,24,506.75,507.25,506.75,507.25,44
20180901|2018-07-24 06:00,24,507,507,506.25,506.25,131
20180901|2018-07-24 06:30,24,506.5,507,506.25,506.75,68
20180901|2018-07-24 07:00,24,506.75,507,505.25,505.75,320
20180901|2018-07-24 07:30,24,505.75,506.5,505,506.5,211
20180901|2018-07-24 08:30,24,506.75,509.25,502.25,508.25,4157
20180901|2018-07-24 09:00,24,508.25,510,506.5,506.75,1431
20180901|2018-07-24 09:30,24,506.75,508.5,506.25,508.25,1325
20180901|2018-07-24 10:00,24,508.25,509.25,505.5,509,1502
20180901|2018-07-24 10:30,24,508.75,511.25,507,510,1852
20180901|2018-07-24 11:00,24,509.75,515.75,509.5,514.75,2590
20180901|2018-07-24 11:30,24,514.75,516,510.25,513.5,2243
20180901|2018-07-24 12:00,24,513.25,514.25,512.75,513,654
20180901|2018-07-24 12:30,24,513,513.5,510.5,513.25,1769
20180901|2018-07-24 13:00,24,513.25,515,509,510.25,2198
20180901|2018-07-24 19:00,25,510,516,510,513.75,435
20180901|2018-07-24 19:30,25,514,514.25,513.25,513.75,75
20180901|2018-07-24 20:00,25,513.75,515.25,513.5,515,158
20180901|2018-07-24 20:30,25,515.25,515.25,513.75,514.5,42
20180901|2018-07-24 21:00,25,514.25,514.5,513.5,514.25,77
20180901|2018-07-24 21:30,25,514.5,514.5,513.75,513.75,6
20180901|2018-07-24 22:00,25,514.25,514.25,513.75,514.25,23
20180901|2018-07-24 23:00,25,514.5,514.75,514.5,514.75,11
20180901|2018-07-24 23:30,25,515,515,515,515,13
20180901|2018-07-25 00:00,25,515.5,515.75,515,515,51
20180901|2018-07-25 00:30,25,515.5,515.5,515.25,515.5,7
20180901|2018-07-25 01:00,25,515.5,516.5,515.5,516.25,70
20180901|2018-07-25 01:30,25,516.25,516.5,516,516,107
20180901|2018-07-25 02:00,25,516.25,518,516.25,517.75,207
20180901|2018-07-25 02:30,25,517.75,518,517.25,517.5,182
20180901|2018-07-25 03:00,25,517.5,518.75,517.25,518.25,229
20180901|2018-07-25 03:30,25,518.25,519.5,518.25,519,239
20180901|2018-07-25 04:00,25,519,519.5,518.75,519.25,54
20180901|2018-07-25 04:30,25,519.25,519.25,518.75,518.75,38
20180901|2018-07-25 05:00,25,518.75,519.5,518.75,519.25,138
20180901|2018-07-25 05:30,25,519.25,522.25,519.25,521.5,537
20180901|2018-07-25 06:00,25,521.75,525,521.75,523.75,319
20180901|2018-07-25 06:30,25,523.75,523.75,521.25,522.5,273
20180901|2018-07-25 07:00,25,522.5,524.5,522.25,523.75,464
20180901|2018-07-25 07:30,25,524,524.5,523.75,523.75,241
20180901|2018-07-25 08:30,25,523,532.25,523,531.5,6612
20180901|2018-07-25 09:00,25,531.75,538.5,531.5,537.75,5214
20180901|2018-07-25 09:30,25,538,539.5,534.25,535.75,3965
20180901|2018-07-25 10:00,25,535.75,536,532,535.75,2349
20180901|2018-07-25 10:30,25,536,537.75,535.75,536.75,2428
20180901|2018-07-25 11:00,25,537,541.25,536.5,541.25,2984
20180901|2018-07-25 11:30,25,541.25,544,539.25,540.25,2597
20180901|2018-07-25 12:00,25,540,542.75,540,541.75,1456
20180901|2018-07-25 12:30,25,541.75,544.75,541.75,544.75,2915
20180901|2018-07-25 13:00,25,544.75,544.75,538.25,538.5,3318
20180901|2018-07-25 19:00,26,540,545,540,543,939
20180901|2018-07-25 19:30,26,542.5,544,542.25,543.5,46
20180901|2018-07-25 20:00,26,543,543.25,541.25,543.25,99
20180901|2018-07-25 20:30,26,542.75,544.5,542.5,544.25,230
20180901|2018-07-25 21:00,26,544,544.5,543.5,544.5,28
20180901|2018-07-25 21:30,26,544.25,544.75,543.75,544.25,63
20180901|2018-07-25 22:00,26,544,544.75,543.75,544.25,13
20180901|2018-07-25 22:30,26,544.25,545,544,545,98
20180901|2018-07-25 23:00,26,544.75,544.75,544,544.75,39
20180901|2018-07-25 23:30,26,544.5,544.5,542.75,542.75,150
20180901|2018-07-26 00:00,26,542.75,544.25,542.5,543.75,166
20180901|2018-07-26 00:30,26,544.25,546.5,544.25,546.5,174
20180901|2018-07-26 01:00,26,546.25,548.25,546.25,547.75,301
20180901|2018-07-26 01:30,26,547.75,547.75,547,547.25,76
20180901|2018-07-26 02:00,26,547.25,548,547.25,547.75,41
20180901|2018-07-26 02:30,26,548,552,548,550.25,481
20180901|2018-07-26 03:00,26,550.5,551.75,550.5,551.75,67
20180901|2018-07-26 03:30,26,551.5,552,551.25,551.25,66
20180901|2018-07-26 04:00,26,551.5,551.5,547.75,547.75,144
20180901|2018-07-26 04:30,26,548,550.75,548,550.5,143
20180901|2018-07-26 05:00,26,549.5,549.75,548.5,548.5,61
20180901|2018-07-26 05:30,26,548.25,549.25,548.25,548.5,62
20180901|2018-07-26 06:00,26,548.5,549.25,548.5,548.75,50
20180901|2018-07-26 06:30,26,549.25,551,548.75,551,201
20180901|2018-07-26 07:00,26,551,552.25,549.75,549.75,290
20180901|2018-07-26 07:30,26,549.75,551,548.75,549,230
20180901|2018-07-26 08:30,26,548.75,552.5,545.5,546.75,5574
20180901|2018-07-26 09:00,26,547,553.5,547,548,3621
20180901|2018-07-26 09:30,26,547.75,549.5,542.25,547.5,3376
20180901|2018-07-26 10:00,26,547.5,547.75,535.25,535.5,3250
20180901|2018-07-26 10:30,26,535.75,542.5,535.5,540,2545
20180901|2018-07-26 11:00,26,539.75,539.75,533.25,538,3202
20180901|2018-07-26 11:30,26,538,539.5,535.25,539,1676
20180901|2018-07-26 12:00,26,538.75,540,531.75,532.5,1699
20180901|2018-07-26 12:30,26,532.5,535.25,532,532.5,1347
20180901|2018-07-26 13:00,26,532.75,535.75,527.5,532.75,2778
20180901|2018-07-26 19:00,27,532.75,534.75,532,532.75,323
20180901|2018-07-26 19:30,27,533,533.25,532.75,532.75,9
20180901|2018-07-26 20:00,27,533,534,533,533.75,29
20180901|2018-07-26 20:30,27,533.75,534,533.5,533.5,60
20180901|2018-07-26 21:00,27,533.5,535.25,533.5,534.5,94
20180901|2018-07-26 21:30,27,535.75,536,535.5,536,14
20180901|2018-07-26 22:00,27,536,538,535.75,537.25,109
20180901|2018-07-26 22:30,27,538,538,538,538,11
20180901|2018-07-26 23:00,27,537.25,537.5,537.25,537.5,10
20180901|2018-07-26 23:30,27,538,538,536.5,537.25,38
20180901|2018-07-27 00:00,27,537.25,538,537.25,538,36
20180901|2018-07-27 00:30,27,537.75,538,537.5,537.75,49
20180901|2018-07-27 01:00,27,537.75,538,537.25,537.25,16
20180901|2018-07-27 01:30,27,537,537.5,536.25,537.5,57
20180901|2018-07-27 02:00,27,536.5,537.75,536.5,537,15
20180901|2018-07-27 02:30,27,536.75,538,536.75,537.25,47
20180901|2018-07-27 03:00,27,537.5,537.75,537,537.25,19
20180901|2018-07-27 03:30,27,537.25,537.5,536.25,536.25,14
20180901|2018-07-27 04:00,27,536.75,536.75,534,535,66
20180901|2018-07-27 04:30,27,535,535,531,531.75,233
20180901|2018-07-27 05:00,27,532.75,532.75,529.75,530.25,314
20180901|2018-07-27 05:30,27,530,530,528.75,530,214
20180901|2018-07-27 06:00,27,530,530,529.5,529.75,33
20180901|2018-07-27 06:30,27,530,530,525.75,525.75,436
20180901|2018-07-27 07:00,27,526.5,530.25,526,529.25,393
20180901|2018-07-27 07:30,27,530.25,530.25,527.25,527.75,61
20180901|2018-07-27 08:30,27,530.75,534.25,528.5,530.25,2798
20180901|2018-07-27 09:00,27,530.5,533.75,529.75,533,2101
20180901|2018-07-27 09:30,27,533,535.5,531.5,534.5,1611
20180901|2018-07-27 10:00,27,534.25,535.25,532,532,1388
20180901|2018-07-27 10:30,27,532,533.25,528.75,532.75,1885
20180901|2018-07-27 11:00,27,532.75,533,530.5,532,1085
20180901|2018-07-27 11:30,27,532.25,534,531.75,532.25,1410
20180901|2018-07-27 12:00,27,532.25,532.75,529.5,530,1285
20180901|2018-07-27 12:30,27,530,530.5,526.5,528.75,1686
20180901|2018-07-27 13:00,27,528.5,533.5,528.5,532.25,1918
20180901|2018-07-29 19:00,30,536.25,543.75,535.25,538.5,732
20180901|2018-07-29 19:30,30,538.5,539.75,538.5,539.75,24
20180901|2018-07-29 20:00,30,539.5,540.25,539.5,540.25,60
20180901|2018-07-29 20:30,30,540,540,539,539.25,16
20180901|2018-07-29 21:00,30,539,539.25,539,539.25,11
20180901|2018-07-29 21:30,30,538.75,539.25,538.75,538.75,46
20180901|2018-07-29 22:00,30,539.25,539.5,539.25,539.5,6
20180901|2018-07-29 22:30,30,539.25,539.25,538.75,538.75,4
20180901|2018-07-29 23:00,30,539.25,540.25,539.25,540.25,3
20180901|2018-07-29 23:30,30,540.25,540.25,539,539,12
20180901|2018-07-30 00:00,30,538.5,538.5,538.5,538.5,1
20180901|2018-07-30 00:30,30,539.5,539.5,539.5,539.5,5
20180901|2018-07-30 01:00,30,539.5,539.75,539.5,539.75,43
20180901|2018-07-30 01:30,30,540,540.75,539.75,540.75,46
20180901|2018-07-30 02:00,30,540.75,541.25,540,540.25,146
20180901|2018-07-30 02:30,30,540,540.5,540,540.5,42
20180901|2018-07-30 03:00,30,540,540,539.75,539.75,28
20180901|2018-07-30 03:30,30,540,541.75,540,541.25,15
20180901|2018-07-30 04:00,30,541.5,542.5,541.5,542.25,33
20180901|2018-07-30 04:30,30,542.5,543.25,542.5,543,75
20180901|2018-07-30 05:00,30,543,543,542.25,542.75,68
20180901|2018-07-30 05:30,30,543,543,542.25,542.5,62
20180901|2018-07-30 06:00,30,542.75,543.75,542.5,543.75,71
20180901|2018-07-30 06:30,30,543.75,546.25,542.5,544.75,650
20180901|2018-07-30 07:00,30,544.75,545.25,543,544,291
20180901|2018-07-30 07:30,30,544,545.25,544,544.75,131
20180901|2018-07-30 08:30,30,544.75,553,544.75,551,4042
20180901|2018-07-30 09:00,30,551.25,552.5,547.5,548,2740
20180901|2018-07-30 09:30,30,548.25,550,546.5,549.5,1941
20180901|2018-07-30 10:00,30,549.75,549.75,548,548,985
20180901|2018-07-30 10:30,30,548.25,549.25,548,548.25,883
20180901|2018-07-30 11:00,30,548.25,550,546.75,548.25,1864
20180901|2018-07-30 11:30,30,548,549,547,547.75,1133
20180901|2018-07-30 12:00,30,547.75,548,544,546.25,1380
20180901|2018-07-30 12:30,30,546.25,546.25,543.75,545,1041
20180901|2018-07-30 13:00,30,545,548.75,544.75,546.5,1754
20180901|2018-07-30 19:00,31,547,547.75,545.25,547,253
20180901|2018-07-30 19:30,31,547.5,549,547.5,548.5,61
20180901|2018-07-30 20:00,31,548,548,547,547,45
20180901|2018-07-30 20:30,31,546.5,547.25,545.5,545.5,102
20180901|2018-07-30 21:00,31,545.5,546.25,545.25,546.25,14
20180901|2018-07-30 21:30,31,546,546,546,546,4
20180901|2018-07-30 22:00,31,546.75,546.75,546.75,546.75,3
20180901|2018-07-30 22:30,31,547,547,546.25,546.25,19
20180901|2018-07-30 23:00,31,546.5,547,546.5,547,20
20180901|2018-07-30 23:30,31,546.75,546.75,546.75,546.75,2
20180901|2018-07-31 00:00,31,546,546,545.5,545.5,24
20180901|2018-07-31 00:30,31,545.5,545.5,545.25,545.25,17
20180901|2018-07-31 01:00,31,546,546,546,546,21
20180901|2018-07-31 01:30,31,546,546.25,545.25,545.5,16
20180901|2018-07-31 02:00,31,546,546,543.25,543.5,300
20180901|2018-07-31 02:30,31,543.25,544.25,542.75,544,94
20180901|2018-07-31 03:00,31,543.25,545.75,543.25,544.25,47
20180901|2018-07-31 03:30,31,544,545.25,544,545.25,19
20180901|2018-07-31 04:00,31,546,549,546,548.75,187
20180901|2018-07-31 04:30,31,548.75,549.25,547.25,549,40
20180901|2018-07-31 05:00,31,548.5,548.75,547.75,548.25,19
20180901|2018-07-31 05:30,31,548.25,549.75,548.25,549,34
20180901|2018-07-31 06:00,31,549.25,549.25,548.75,549,36
20180901|2018-07-31 06:30,31,548.75,549,547.5,548.25,63
20180901|2018-07-31 07:00,31,548.5,552.5,548.5,551.25,387
20180901|2018-07-31 07:30,31,551,555,551,554.25,473
20180901|2018-07-31 08:30,31,554.25,564.25,553.5,555,7065
20180901|2018-07-31 09:00,31,555.25,560.25,555.25,559.25,1669
20180901|2018-07-31 09:30,31,559.25,560.5,551.25,551.5,1605
20180901|2018-07-31 10:00,31,551.5,556.5,550.75,555.25,1456
20180901|2018-07-31 10:30,31,555.5,556.25,549.75,551.75,1396
20180901|2018-07-31 11:00,31,552.25,552.5,546.75,551.5,2423
20180901|2018-07-31 11:30,31,551.5,552.25,547.25,550.5,1709
20180901|2018-07-31 12:00,31,550.25,552.5,549,549.75,1415
20180901|2018-07-31 12:30,31,549.5,552.75,548,552.75,1879
20180901|2018-07-31 13:00,31,552.5,558.25,552.5,556.25,2408
20180901|2018-07-31 19:00,1,556.25,560,554.25,558.5,519
20180901|2018-07-31 19:30,1,558.5,558.5,557.5,558,37
20180901|2018-07-31 20:00,1,557.75,557.75,557,557,59
20180901|2018-07-31 20:30,1,557,557.75,556,557.5,63
20180901|2018-07-31 21:00,1,557.25,558.5,557.25,558.25,19
20180901|2018-07-31 21:30,1,557.75,558.25,557.25,557.25,20
20180901|2018-07-31 22:00,1,557.5,557.5,557.25,557.5,29
20180901|2018-07-31 22:30,1,557.75,557.75,556.5,556.75,34
20180901|2018-07-31 23:00,1,556.75,556.75,556.25,556.5,20
20180901|2018-07-31 23:30,1,556,556,555,555,40
20180901|2018-08-01 00:00,1,555.25,556.5,555,556.5,16
20180901|2018-08-01 00:30,1,556.5,557.75,556.5,557.75,6
20180901|2018-08-01 01:00,1,557,557,554.75,554.75,33
20180901|2018-08-01 01:30,1,554.75,554.75,553.25,553.5,17
20180901|2018-08-01 02:00,1,553.75,553.75,553,553,64
20180901|2018-08-01 02:30,1,553.5,554.5,553.25,553.25,54
20180901|2018-08-01 03:00,1,554.75,556.75,554.75,555.5,23
20180901|2018-08-01 03:30,1,556,558.25,554.5,558,82
20180901|2018-08-01 04:00,1,558,560,557,560,195
20180901|2018-08-01 04:30,1,559.5,561.75,559.5,560.75,195
20180901|2018-08-01 05:00,1,561,561.5,560.5,561.5,24
20180901|2018-08-01 05:30,1,561.25,562,561,562,63
20180901|2018-08-01 06:00,1,561.75,563.25,560.5,561.25,306
20180901|2018-08-01 06:30,1,561.25,561.75,561.25,561.75,37
20180901|2018-08-01 07:00,1,562.25,562.25,560.25,560.75,242
20180901|2018-08-01 07:30,1,561,562.75,561,562.5,81
20180901|2018-08-01 08:30,1,561.75,566.5,561,566,4504
20180901|2018-08-01 09:00,1,566,569.25,566,568.75,3517
20180901|2018-08-01 09:30,1,568.5,569,564,568,2886
20180901|2018-08-01 10:00,1,568,568,561.5,562.25,2412
20180901|2018-08-01 10:30,1,562,564.25,560,563.25,1726
20180901|2018-08-01 11:00,1,563,566.25,562,564,1540
20180901|2018-08-01 11:30,1,564.25,567.25,563.75,565,1433
20180901|2018-08-01 12:00,1,564.75,566.5,563,563,1213
20180901|2018-08-01 12:30,1,563,563.25,560.5,562.5,1179
20180901|2018-08-01 13:00,1,562.75,564.75,561,563.5,1679
20180901|2018-08-01 19:00,2,564,568.25,563.5,566.75,346
20180901|2018-08-01 19:30,2,566.25,566.25,565.5,566.25,27
20180901|2018-08-01 20:00,2,566.25,566.75,566.25,566.5,11
20180901|2018-08-01 20:30,2,566.75,566.75,566,566,39
20180901|2018-08-01 21:00,2,566.25,566.25,566,566,16
20180901|2018-08-01 21:30,2,565.5,566,565.5,565.75,8
20180901|2018-08-01 22:00,2,566,566.5,565.5,565.5,7
20180901|2018-08-01 22:30,2,566,567,566,567,2
20180901|2018-08-01 23:00,2,566.5,566.5,566.5,566.5,4
20180901|2018-08-01 23:30,2,566.5,566.5,566.25,566.5,68
20180901|2018-08-02 00:00,2,567,567.5,566.75,566.75,129
20180901|2018-08-02 00:30,2,566.75,567,566.75,567,8
20180901|2018-08-02 01:00,2,566.5,567,566.5,567,7
20180901|2018-08-02 01:30,2,567.25,567.25,566.25,566.5,13
20180901|2018-08-02 02:00,2,566.5,566.5,565.5,566.25,142
20180901|2018-08-02 02:30,2,566.25,567.5,566,567.5,18
20180901|2018-08-02 03:00,2,566,567.75,565.75,566.75,63
20180901|2018-08-02 03:30,2,566.75,568.25,566.75,567.25,98
20180901|2018-08-02 04:00,2,568,568.75,567,567.75,39
20180901|2018-08-02 04:30,2,568,570,567.5,569.75,220
20180901|2018-08-02 05:00,2,569.75,572.5,569.75,571.25,293
20180901|2018-08-02 05:30,2,571.5,574,571.5,573.25,302
20180901|2018-08-02 06:00,2,573,573.75,572.5,573,90
20180901|2018-08-02 06:30,2,573.25,575,573.25,574.5,190
20180901|2018-08-02 07:00,2,574.5,577.25,574.25,575,650
20180901|2018-08-02 07:30,2,575.25,576,572.75,573.25,503
20180901|2018-08-02 08:30,2,573.75,577.75,568.25,570.25,4666
20180901|2018-08-02 09:00,2,570.25,575.25,569,574.75,2311
20180901|2018-08-02 09:30,2,575,576.5,572,574,2109
20180901|2018-08-02 10:00,2,574,584.25,573.5,583.25,3747
20180901|2018-08-02 10:30,2,583.25,597.25,580.25,591.25,11139
20180901|2018-08-02 11:00,2,591.5,593.5,576.75,577.5,3355
20180901|2018-08-02 11:30,2,577.5,581.75,568.75,571.5,3121
20180901|2018-08-02 12:00,2,571.5,574.25,568.75,574,1072
20180901|2018-08-02 12:30,2,573.75,576,571.5,573,990
20180901|2018-08-02 13:00,2,573,573,568.5,570.75,1654
20180901|2018-08-02 19:00,3,571.75,575.75,571,574,555
20180901|2018-08-02 19:30,3,574,575.5,574,575.25,25
20180901|2018-08-02 20:00,3,576,576.25,573.75,574.5,26
20180901|2018-08-02 20:30,3,575.25,575.5,574.25,574.25,44
20180901|2018-08-02 21:00,3,573.75,574.25,573.25,574.25,6
20180901|2018-08-02 21:30,3,575,575,574.75,574.75,4
20180901|2018-08-02 22:00,3,574,576,573.5,576,12
20180901|2018-08-02 22:30,3,576,576,574,574.5,36
20180901|2018-08-02 23:00,3,576,576.25,576,576.25,2
20180901|2018-08-02 23:30,3,575.75,575.75,574.5,575,15
20180901|2018-08-03 00:00,3,574.75,575.75,574.75,575.75,7
20180901|2018-08-03 00:30,3,575,575.5,575,575.5,4
20180901|2018-08-03 01:00,3,574.5,575,574,574.5,12
20180901|2018-08-03 01:30,3,575,575.5,574,574,44
20180901|2018-08-03 02:00,3,574,575.25,574,575.25,9
20180901|2018-08-03 02:30,3,575.25,576.75,574,576.25,108
20180901|2018-08-03 03:00,3,576.25,576.75,575.5,576.75,15
20180901|2018-08-03 03:30,3,575.25,575.5,572.75,573,219
20180901|2018-08-03 04:00,3,573.25,573.25,566.25,566.25,397
20180901|2018-08-03 04:30,3,566.25,571.5,566.25,571.5,95
20180901|2018-08-03 05:00,3,571.5,572.25,570,570,229
20180901|2018-08-03 05:30,3,570.5,571.5,570.5,570.5,75
20180901|2018-08-03 06:00,3,570.5,571.25,569.5,570.75,31
20180901|2018-08-03 06:30,3,571,574.25,571,574.25,58
20180901|2018-08-03 07:00,3,574,574.75,570.75,571.5,345
20180901|2018-08-03 07:30,3,571.25,571.25,565.5,567,352
20180901|2018-08-03 08:30,3,567,576.5,567,574.25,4805
20180901|2018-08-03 09:00,3,574.25,575.75,568.25,571,2022
20180901|2018-08-03 09:30,3,570.75,573.25,568.5,573.25,1199
20180901|2018-08-03 10:00,3,573.25,574.75,572.5,574.5,1006
20180901|2018-08-03 10:30,3,574.75,577.25,574.75,575.5,1895
20180901|2018-08-03 11:00,3,575.5,576.75,569,569,1582
20180901|2018-08-03 11:30,3,569,571.5,568.25,570.5,1622
20180901|2018-08-03 12:00,3,570.5,571.5,566.25,567.25,1276
20180901|2018-08-03 12:30,3,567.25,567.5,564.25,566.5,1109
20180901|2018-08-03 13:00,3,566.75,569.5,565.25,568,1233
20180901|2018-08-05 19:00,6,567,569,563.5,565.75,350
20180901|2018-08-05 19:30,6,565.75,567.25,565.5,566.75,45
20180901|2018-08-05 20:00,6,565.75,566.25,565.5,565.75,60
20180901|2018-08-05 20:30,6,565.75,566.25,565.5,566,53
20180901|2018-08-05 21:00,6,566,566.25,566,566,6
20180901|2018-08-05 21:30,6,566.25,566.25,566.25,566.25,5
20180901|2018-08-05 22:00,6,566,566.5,565.75,566.5,15
20180901|2018-08-05 23:00,6,566.5,566.5,566.5,566.5,6
20180901|2018-08-05 23:30,6,566.75,568.75,566.75,568.5,53
20180901|2018-08-06 00:00,6,568.25,568.25,568,568.25,11
20180901|2018-08-06 00:30,6,568,568.25,567.75,567.75,16
20180901|2018-08-06 01:00,6,567.75,567.75,566.5,566.5,51
20180901|2018-08-06 01:30,6,566.5,568,566.25,568,33
20180901|2018-08-06 02:00,6,568,568.25,566.75,566.75,56
20180901|2018-08-06 02:30,6,566.75,566.75,565.5,566.75,82
20180901|2018-08-06 03:00,6,566.25,566.25,565,565.5,72
20180901|2018-08-06 03:30,6,565.75,566.25,565.5,565.75,50
20180901|2018-08-06 04:00,6,565.75,565.75,564.25,564.75,132
20180901|2018-08-06 04:30,6,565,566.75,565,566.75,35
20180901|2018-08-06 05:00,6,566.5,566.5,565.25,566,15
20180901|2018-08-06 05:30,6,568.75,569.75,568,568.5,144
20180901|2018-08-06 06:00,6,568.25,568.25,567.75,568.25,10
20180901|2018-08-06 06:30,6,569,570.75,569,570.5,125
20180901|2018-08-06 07:00,6,570.5,572,569.25,571.75,179
20180901|2018-08-06 07:30,6,571.75,572.25,571.5,571.5,70
20180901|2018-08-06 08:30,6,571,582.75,571,579.5,3570
20180901|2018-08-06 09:00,6,579.5,582,579.5,580.5,1255
20180901|2018-08-06 09:30,6,580.75,582.5,579.5,580.75,1584
20180901|2018-08-06 10:00,6,580.75,583,580,582.75,1072
20180901|2018-08-06 10:30,6,582.75,584,579.75,581,1194
20180901|2018-08-06 11:00,6,581,583.75,580.5,582.75,673
20180901|2018-08-06 11:30,6,582.75,585.75,582.75,583.5,1120
20180901|2018-08-06 12:00,6,583.75,585,583.25,584.5,736
20180901|2018-08-06 12:30,6,584.75,585.5,584.25,585,1027
20180901|2018-08-06 13:00,6,585,587.25,584.5,585,1757
20180901|2018-08-06 19:00,7,586,588.5,585.5,587.25,420
20180901|2018-08-06 19:30,7,586.75,587,586,586.5,26
20180901|2018-08-06 20:00,7,586.5,588.75,586.5,588.5,131
20180901|2018-08-06 20:30,7,588.5,588.75,588.25,588.5,22
20180901|2018-08-06 21:00,7,588.5,589.25,588.5,588.75,40
20180901|2018-08-06 21:30,7,589,592,589,591.75,355
20180901|2018-08-06 22:00,7,591.75,594.5,591.75,594.25,155
20180901|2018-08-06 22:30,7,594,594.5,593.5,594.25,70
20180901|2018-08-06 23:00,7,594,596,594,596,144
20180901|2018-08-06 23:30,7,595,595,591.75,592.25,102
20180901|2018-08-07 00:00,7,593,594.5,592.75,594.25,58
20180901|2018-08-07 00:30,7,594,594,593.75,593.75,7
20180901|2018-08-07 01:00,7,594,595.5,594,594.75,22
20180901|2018-08-07 01:30,7,595.25,595.75,595.25,595.5,23
20180901|2018-08-07 02:00,7,595.5,595.75,595.25,595.25,11
20180901|2018-08-07 02:30,7,595,595,594.25,594.5,51
20180901|2018-08-07 03:00,7,595,596.75,595,596.25,91
20180901|2018-08-07 03:30,7,596,596.75,594.25,594.5,94
20180901|2018-08-07 04:00,7,594.75,595.5,593.75,595,204
20180901|2018-08-07 04:30,7,594.75,598.75,594.25,597.75,323
20180901|2018-08-07 05:00,7,597.75,597.75,595.75,596.5,59
20180901|2018-08-07 05:30,7,596.25,597,596,597,36
20180901|2018-08-07 06:00,7,596.75,596.75,596,596,34
20180901|2018-08-07 06:30,7,596,596.5,594,595.5,147
20180901|2018-08-07 07:00,7,595.25,595.25,586.5,587.25,241
20180901|2018-08-07 07:30,7,587.5,589.25,586.25,589.25,186
20180901|2018-08-07 08:30,7,589.25,593.75,584.25,585.75,3142
20180901|2018-08-07 09:00,7,585.75,588.5,584,587.25,1322
20180901|2018-08-07 09:30,7,587.25,587.25,580.25,582.25,1746
20180901|2018-08-07 10:00,7,582.5,584,578.75,583.5,1654
20180901|2018-08-07 10:30,7,583,585,579.75,582.75,1181
20180901|2018-08-07 11:00,7,583.25,583.5,580.5,582.5,863
20180901|2018-08-07 11:30,7,582.75,584.5,581.5,581.5,1217
20180901|2018-08-07 12:00,7,581.5,582.75,580.25,580.25,712
20180901|2018-08-07 12:30,7,580.25,581.5,578,579,1120
20180901|2018-08-07 13:00,7,579,582,578.25,579.25,1471
20180901|2018-08-07 19:00,8,579.5,581,579.25,580.75,247
20180901|2018-08-07 19:30,8,582,583,582,583,10
20180901|2018-08-07 20:00,8,582.5,582.5,582,582,5
20180901|2018-08-07 20:30,8,583.25,587.75,583.25,586.75,105
20180901|2018-08-07 21:00,8,586.25,587,585.75,586.75,44
20180901|2018-08-07 21:30,8,586.75,587,586.75,587,7
20180901|2018-08-07 22:00,8,586.25,586.5,586.25,586.5,2
20180901|2018-08-07 23:00,8,586.75,587,586.75,587,3
20180901|2018-08-07 23:30,8,586.5,586.5,586,586,7
20180901|2018-08-08 00:30,8,584,585.5,583.5,585.5,19
20180901|2018-08-08 01:00,8,586.5,587.25,586.25,587.25,30
20180901|2018-08-08 01:30,8,587.75,588.25,587.25,587.25,25
20180901|2018-08-08 02:00,8,587,587.75,586.25,586.25,15
20180901|2018-08-08 02:30,8,586,586.75,586,586,20
20180901|2018-08-08 03:00,8,586.5,586.75,585.75,585.75,15
20180901|2018-08-08 03:30,8,586,586,583.5,583.5,42
20180901|2018-08-08 04:00,8,584,584.75,583.25,584.25,96
20180901|2018-08-08 04:30,8,583.75,585,583,584.5,62
20180901|2018-08-08 05:00,8,584.5,585,584.5,585,14
20180901|2018-08-08 05:30,8,585,585,583.5,584.5,184
20180901|2018-08-08 06:00,8,584.5,584.75,583.25,584,129
20180901|2018-08-08 06:30,8,584,584,583.5,583.5,21
20180901|2018-08-08 07:00,8,583.25,583.5,580,580.75,200
20180901|2018-08-08 07:30,8,582,582,580.5,582,95
20180901|2018-08-08 08:30,8,582,590.5,581.75,589.25,3062
20180901|2018-08-08 09:00,8,589.5,589.5,584.5,586.25,1219
20180901|2018-08-08 09:30,8,586,588.25,584.5,585.25,1106
20180901|2018-08-08 10:00,8,585.25,586.75,583,584.25,729
20180901|2018-08-08 10:30,8,584.25,585.25,583,584.25,537
20180901|2018-08-08 11:00,8,584,584.75,578.5,580,1337
20180901|2018-08-08 11:30,8,580.25,581,578,580.75,1211
20180901|2018-08-08 12:00,8,580.75,581.75,578.75,581,3327
20180901|2018-08-08 12:30,8,581,584.5,580.5,581,3417
20180901|2018-08-08 13:00,8,581,585,580.5,584.25,1353
20180901|2018-08-08 19:00,9,584.25,587.5,583.5,586.5,197
20180901|2018-08-08 19:30,9,586.5,586.75,585.25,585.25,24
20180901|2018-08-08 20:00,9,586,586.5,585.25,586,24
20180901|2018-08-08 20:30,9,586,586.75,585.25,586.25,15
20180901|2018-08-08 21:00,9,586.5,586.5,585.5,585.5,5
20180901|2018-08-08 21:30,9,586,586.25,586,586.25,7
20180901|2018-08-08 22:00,9,585.25,585.5,584.5,584.5,29
20180901|2018-08-08 22:30,9,584.75,584.75,584.25,584.75,13
20180901|2018-08-08 23:00,9,584,585.75,584,584.25,18
20180901|2018-08-08 23:30,9,584,584,583.75,584,19
20180901|2018-08-09 00:00,9,584,584.5,584,584.5,2
20180901|2018-08-09 00:30,9,584.25,584.25,583.75,583.75,8
20180901|2018-08-09 01:00,9,583.75,584,583,583.25,12
20180901|2018-08-09 01:30,9,583.25,583.25,582.5,582.75,28
20180901|2018-08-09 02:00,9,583,584.5,582.75,583.75,37
20180901|2018-08-09 02:30,9,583.5,585.25,583.5,585,18
20180901|2018-08-09 03:00,9,585,585.75,583.25,583.25,20
20180901|2018-08-09 03:30,9,583.5,583.5,581.5,581.5,135
20180901|2018-08-09 04:00,9,582,582,580,580,130
20180901|2018-08-09 04:30,9,579.75,579.75,577,577.75,278
20180901|2018-08-09 05:00,9,578.25,578.75,574.75,577.25,169
20180901|2018-08-09 05:30,9,577.25,578.5,577.25,577.25,97
20180901|2018-08-09 06:00,9,577.25,577.75,575.5,575.75,144
20180901|2018-08-09 06:30,9,576.25,577.5,574.25,576.5,100
20180901|2018-08-09 07:00,9,577,579,575.75,578,173
20180901|2018-08-09 07:30,9,578,578,576.25,576.25,55
20180901|2018-08-09 08:30,9,576.25,584.25,576,580.75,1661
20180901|2018-08-09 09:00,9,581,581.25,577.25,578.25,801
20180901|2018-08-09 09:30,9,578.25,579.5,577.25,577.5,581
20180901|2018-08-09 10:00,9,577.5,579.75,577.5,578.25,682
20180901|2018-08-09 10:30,9,578,578.5,576.75,577.25,744
20180901|2018-08-09 11:00,9,577.25,577.75,576,576.75,513
20180901|2018-08-09 11:30,9,576.75,578.75,576.75,577.75,471
20180901|2018-08-09 12:00,9,577.75,579.25,576.75,578,402
20180901|2018-08-09 12:30,9,578.25,579.25,577,578.5,476
20180901|2018-08-09 13:00,9,578.5,579.5,577.25,578.25,748
20180901|2018-08-09 19:00,10,578,579.25,575.75,575.75,300
20180901|2018-08-09 19:30,10,576.5,576.5,576.25,576.25,14
20180901|2018-08-09 20:00,10,576,577.75,576,577.5,24
20180901|2018-08-09 20:30,10,577,578.25,577,578.25,43
20180901|2018-08-09 21:00,10,578.5,578.75,576.75,576.75,18
20180901|2018-08-09 21:30,10,576.75,576.75,576.75,576.75,8
20180901|2018-08-09 22:00,10,577,577,576,576,10
20180901|2018-08-09 22:30,10,576,576.5,576,576.5,3
20180901|2018-08-09 23:00,10,576.5,576.5,576.5,576.5,2
20180901|2018-08-10 00:00,10,576,576,573,574.5,119
20180901|2018-08-10 00:30,10,574,574.5,574,574.5,4
20180901|2018-08-10 01:00,10,575.25,575.25,573.25,573.25,32
20180901|2018-08-10 01:30,10,573.5,573.75,572.75,572.75,28
20180901|2018-08-10 02:00,10,573,574,572.25,572.75,51
20180901|2018-08-10 02:30,10,573.5,573.75,572.5,572.5,18
20180901|2018-08-10 03:00,10,573,573.25,573,573.25,22
20180901|2018-08-10 03:30,10,572.75,576.75,572.75,576,42
20180901|2018-08-10 04:00,10,576,576.25,575.25,575.75,27
20180901|2018-08-10 04:30,10,576.5,577.75,575.75,577.5,104
20180901|2018-08-10 05:00,10,577.5,578.25,577.5,578.25,80
20180901|2018-08-10 05:30,10,578,579.25,577.25,577.25,32
20180901|2018-08-10 06:00,10,576.25,576.25,574.75,575.25,37
20180901|2018-08-10 06:30,10,574.5,575.25,574.25,575.25,153
20180901|2018-08-10 07:00,10,575.25,578,575.25,577.5,20
20180901|2018-08-10 07:30,10,577.75,579.5,577.75,579.5,64
20180901|2018-08-10 08:30,10,578.75,585.5,577.5,581,2185
20180901|2018-08-10 09:00,10,581,583.75,580.5,581.5,634
20180901|2018-08-10 09:30,10,581.5,583,580.25,582,490
20180901|2018-08-10 10:00,10,581.75,582.75,577.5,580.5,871
20180901|2018-08-10 10:30,10,580.25,582.5,579,580.5,874
20180901|2018-08-10 11:00,10,580.5,580.5,565,570.25,4532
20180901|2018-08-10 11:30,10,570,571.75,566.75,567.5,1660
20180901|2018-08-10 12:00,10,567.5,571,567.25,567.5,1149
20180901|2018-08-10 12:30,10,567.25,567.25,559.75,561.75,2281
20180901|2018-08-10 13:00,10,561.75,562.75,559,559,1557
20180901|2018-08-12 19:00,13,559.5,561.75,556.75,559.75,343
20180901|2018-08-12 19:30,13,559.5,559.75,558,558,87
20180901|2018-08-12 20:00,13,558.25,558.25,558,558,6
20180901|2018-08-12 20:30,13,558.5,558.5,558,558.25,21
20180901|2018-08-12 21:00,13,557.75,558.25,557.75,558.25,8
20180901|2018-08-12 21:30,13,558,558,557,557.25,12
20180901|2018-08-12 22:00,13,557.5,557.5,556.25,556.25,28
20180901|2018-08-12 22:30,13,556.25,556.25,553,553.75,99
20180901|2018-08-12 23:00,13,553.75,554,553.25,553.5,23
20180901|2018-08-12 23:30,13,553.5,553.5,553,553.25,9
20180901|2018-08-13 00:00,13,553,554,553,553.5,28
20180901|2018-08-13 00:30,13,553.75,554,553.75,554,8
20180901|2018-08-13 01:00,13,554,554.5,554,554,46
20180901|2018-08-13 01:30,13,554.25,554.25,553,553,6
20180901|2018-08-13 02:00,13,553,553.75,553,553.5,13
20180901|2018-08-13 02:30,13,553,554.5,551.75,551.75,280
20180901|2018-08-13 03:00,13,551.75,553,551.25,552.25,273
20180901|2018-08-13 03:30,13,552.75,553.5,548.75,549,211
20180901|2018-08-13 04:00,13,549.25,550,549.25,549.5,159
20180901|2018-08-13 04:30,13,549.5,550.25,548.5,548.75,103
20180901|2018-08-13 05:00,13,549,550.5,549,550,50
20180901|2018-08-13 05:30,13,550.5,550.5,549.75,550,14
20180901|2018-08-13 06:00,13,550,550,548.75,548.75,57
20180901|2018-08-13 06:30,13,548.5,548.5,546.25,546.75,374
20180901|2018-08-13 07:00,13,546.75,547.25,542.75,543.75,643
20180901|2018-08-13 07:30,13,543.5,545.75,542.5,545.25,412
20180901|2018-08-13 08:30,13,545.25,551.25,544,547,3214
20180901|2018-08-13 09:00,13,547,549.5,546,547,1238
20180901|2018-08-13 09:30,13,547,551.5,546.75,549.75,1418
20180901|2018-08-13 10:00,13,549.75,550.25,546,546.25,921
20180901|2018-08-13 10:30,13,546.25,546.75,543.5,544.25,1232
20180901|2018-08-13 11:00,13,544.25,544.25,541.75,541.75,959
20180901|2018-08-13 11:30,13,542.25,543.25,541.75,542.5,819
20180901|2018-08-13 12:00,13,542.5,544.25,542,544,730
20180901|2018-08-13 12:30,13,544.25,544.75,541.25,541.5,722
20180901|2018-08-13 13:00,13,541.5,544.25,540,543.25,1404
20180901|2018-08-13 19:00,14,541.25,547.25,541,547.25,243
20180901|2018-08-13 19:30,14,547,547,545.25,546,96
20180901|2018-08-13 20:00,14,546.25,546.75,546.25,546.5,19
20180901|2018-08-13 20:30,14,546.5,546.75,545.75,546.75,37
20180901|2018-08-13 21:00,14,546,546.5,545.25,545.25,21
20180901|2018-08-13 21:30,14,544.75,545,543.75,544.25,27
20180901|2018-08-13 22:00,14,544.5,545,543.5,543.75,38
20180901|2018-08-13 22:30,14,543.75,543.75,543.5,543.5,4
20180901|2018-08-13 23:00,14,544,544.25,544,544.25,3
20180901|2018-08-13 23:30,14,544.75,545.25,544.75,545,24
20180901|2018-08-14 00:00,14,543.75,544,543.75,544,5
20180901|2018-08-14 00:30,14,544.25,545,544.25,545,6
20180901|2018-08-14 01:00,14,544.75,545,543.75,543.75,10
20180901|2018-08-14 01:30,14,544,544,542.75,543.5,48
20180901|2018-08-14 02:00,14,543.5,546,543.25,544.75,108
20180901|2018-08-14 02:30,14,545.25,552.5,545.25,550.5,538
20180901|2018-08-14 03:00,14,550.75,551,548.75,548.75,170
20180901|2018-08-14 03:30,14,548.75,548.75,546,546.75,58
20180901|2018-08-14 04:00,14,546.25,546.5,543.75,543.75,56
20180901|2018-08-14 04:30,14,543.5,544.75,542.5,542.5,53
20180901|2018-08-14 05:00,14,542.5,543.25,541.5,543,99
20180901|2018-08-14 05:30,14,543,543.75,542.75,543.5,48
20180901|2018-08-14 06:00,14,543.5,547.25,543.5,545,102
20180901|2018-08-14 06:30,14,545,547.5,544.25,547.5,148
20180901|2018-08-14 07:00,14,546,546,542.5,542.75,127
20180901|2018-08-14 07:30,14,542.75,542.75,541.75,542.25,174
20180901|2018-08-14 08:30,14,543.5,544,539.75,541,1285
20180901|2018-08-14 09:00,14,540.75,543,540.5,542.5,527
20180901|2018-08-14 09:30,14,542.5,543.5,540,542,743
20180901|2018-08-14 10:00,14,542,544.25,541,542.25,366
20180901|2018-08-14 10:30,14,542,542.5,541.25,541.5,444
20180901|2018-08-14 11:00,14,541.25,544,541.25,544,453
20180901|2018-08-14 11:30,14,544,544.75,543.25,544.75,403
20180901|2018-08-14 12:00,14,545,547.25,544,547,604
20180901|2018-08-14 12:30,14,546.75,547.5,543,544.75,781
20180901|2018-08-14 13:00,14,544.5,546.75,543.5,546.5,801
20180901|2018-08-14 19:00,15,547.5,549,546.5,547.5,88
20180901|2018-08-14 19:30,15,547.5,548,547.25,547.75,14
20180901|2018-08-14 20:00,15,546.5,546.5,545.5,545.75,38
20180901|2018-08-14 20:30,15,545.5,545.75,545,545.75,37
20180901|2018-08-14 21:00,15,545.75,545.75,545.25,545.25,11
20180901|2018-08-14 21:30,15,545.5,545.75,544,544.25,17
20180901|2018-08-14 22:00,15,544,544.5,543.75,544.5,36
20180901|2018-08-14 22:30,15,544.75,545,544.5,544.5,8
20180901|2018-08-14 23:00,15,544.25,544.25,544,544,22
20180901|2018-08-14 23:30,15,544,544,544,544,28
20180901|2018-08-15 00:00,15,543.75,543.75,543.75,543.75,1
20180901|2018-08-15 00:30,15,543.25,543.25,543.25,543.25,10
20180901|2018-08-15 01:00,15,543,544.25,543,544,22
20180901|2018-08-15 01:30,15,544.25,544.75,543.5,544.25,34
20180901|2018-08-15 02:00,15,544.5,544.5,542.5,543.75,76
20180901|2018-08-15 02:30,15,544,545,543,543,32
20180901|2018-08-15 03:00,15,543.5,543.75,542,542.5,31
20180901|2018-08-15 03:30,15,542.25,542.5,541.75,542.25,28
20180901|2018-08-15 04:00,15,542.25,543.25,542.25,543,17
20180901|2018-08-15 04:30,15,543,543,541,541.75,18
20180901|2018-08-15 05:00,15,542,543,541.75,541.75,26
20180901|2018-08-15 05:30,15,542.25,542.25,538.5,540.75,430
20180901|2018-08-15 06:00,15,540.75,544,540.5,543.25,220
20180901|2018-08-15 06:30,15,543.5,545.75,543.5,545,135
20180901|2018-08-15 07:00,15,544.75,547,544,545.75,255
20180901|2018-08-15 07:30,15,545.5,545.5,543.5,544,87
20180901|2018-08-15 08:30,15,543.5,544.25,539,539.25,2073
20180901|2018-08-15 09:00,15,539.5,540.5,536.75,536.75,928
20180901|2018-08-15 09:30,15,536.75,538,536.25,537.5,632
20180901|2018-08-15 10:00,15,537.5,537.5,535.5,536.25,691
20180901|2018-08-15 10:30,15,536.25,538.5,536,538,648
20180901|2018-08-15 11:00,15,538.25,539.5,538,539.25,391
20180901|2018-08-15 11:30,15,539.25,539.25,534.5,534.75,767
20180901|2018-08-15 12:00,15,535,535.5,533.75,533.75,382
20180901|2018-08-15 12:30,15,534,537,533.75,536.75,463
20180901|2018-08-15 13:00,15,536.75,537.5,534.5,535.25,832
20180901|2018-08-15 19:00,16,536,536.25,534,534.5,98
20180901|2018-08-15 19:30,16,535,535.5,534.75,534.75,17
20180901|2018-08-15 20:00,16,535.75,536,535.25,535.25,11
20180901|2018-08-15 20:30,16,536,537,536,536.75,18
20180901|2018-08-15 21:00,16,536.5,541.5,536.5,539.25,170
20180901|2018-08-15 21:30,16,539.75,541,539,541,24
20180901|2018-08-15 22:00,16,540.5,540.5,540,540.5,87
20180901|2018-08-15 22:30,16,540.75,541.5,540.75,541,61
20180901|2018-08-15 23:00,16,541.75,542,541.5,542,32
20180901|2018-08-15 23:30,16,542.25,543.25,542.25,543.25,12
20180901|2018-08-16 00:00,16,543.25,545.5,543.25,543.75,102
20180901|2018-08-16 00:30,16,544,544.25,542.75,543.25,39
20180901|2018-08-16 01:00,16,543,543,541.5,541.5,31
20180901|2018-08-16 01:30,16,542,542.75,540,542,40
20180901|2018-08-16 02:00,16,541.25,541.5,541,541,26
20180901|2018-08-16 02:30,16,540.75,542.25,540.75,542.25,21
20180901|2018-08-16 03:00,16,542,542.25,540.75,541.25,32
20180901|2018-08-16 03:30,16,541,542,541,541.25,16
20180901|2018-08-16 04:00,16,541,542.75,541,542.75,13
20180901|2018-08-16 04:30,16,542.25,542.25,542,542,3
20180901|2018-08-16 05:00,16,541.75,541.75,541.5,541.75,17
20180901|2018-08-16 06:00,16,541.75,541.75,541.75,541.75,1
20180901|2018-08-16 06:30,16,541.5,541.5,541.25,541.5,5
20180901|2018-08-16 07:00,16,542,544,541.75,543.5,24
20180901|2018-08-16 07:30,16,543.75,547.5,543.75,547.5,112
20180901|2018-08-16 08:30,16,548,552.5,546,551.5,1343
20180901|2018-08-16 09:00,16,551.5,551.5,543.75,545.5,864
20180901|2018-08-16 09:30,16,545.75,545.75,541,544.25,967
20180901|2018-08-16 10:00,16,544.25,546.25,544.25,546,437
20180901|2018-08-16 10:30,16,545.75,546.5,544.75,546.5,259
20180901|2018-08-16 11:00,16,546.5,548.75,546.25,548.25,594
20180901|2018-08-16 11:30,16,548.25,548.75,544.75,547.75,646
20180901|2018-08-16 12:00,16,547.75,549.25,547.5,549,480
20180901|2018-08-16 12:30,16,549.25,549.25,546.75,548,259
20180901|2018-08-16 13:00,16,548,549.25,546.75,547.5,838
20180901|2018-08-16 19:00,17,549.5,553.25,547.5,550,196
20180901|2018-08-16 19:30,17,550,550,549.25,549.5,23
20180901|2018-08-16 20:00,17,549.25,549.5,548.5,549.5,15
20180901|2018-08-16 20:30,17,549.25,549.5,549,549.5,11
20180901|2018-08-16 21:00,17,549,549,548.5,548.5,6
20180901|2018-08-16 21:30,17,548.25,548.25,545.5,545.5,101
20180901|2018-08-16 22:00,17,546,546,545.25,545.25,7
20180901|2018-08-16 22:30,17,544.75,545.75,544.75,545,6
20180901|2018-08-16 23:00,17,545.25,546,545.25,546,8
20180901|2018-08-16 23:30,17,546,546,545.5,545.5,8
20180901|2018-08-17 00:00,17,545.25,545.5,544.5,545,57
20180901|2018-08-17 00:30,17,545.25,545.25,545.25,545.25,6
20180901|2018-08-17 01:00,17,545,545,544.75,544.75,13
20180901|2018-08-17 01:30,17,544.5,544.75,544.5,544.75,2
20180901|2018-08-17 02:00,17,544.75,545,543.25,543.25,22
20180901|2018-08-17 02:30,17,543.25,543.25,542.25,542.25,16
20180901|2018-08-17 03:00,17,543.5,544.75,543.5,544.25,25
20180901|2018-08-17 03:30,17,544.5,544.5,544,544,12
20180901|2018-08-17 04:00,17,544,544,543.75,544,14
20180901|2018-08-17 04:30,17,544.5,544.5,544,544.25,13
20180901|2018-08-17 05:00,17,545.25,558,545.25,558,320
20180901|2018-08-17 05:30,17,558.5,568.75,557.5,557.75,857
20180901|2018-08-17 06:00,17,557,560,553,560,252
20180901|2018-08-17 06:30,17,560,562,557.5,557.75,205
20180901|2018-08-17 07:00,17,557.5,561.25,557.5,561.25,196
20180901|2018-08-17 07:30,17,561,565.5,561,564,404
20180901|2018-08-17 08:30,17,564,567.5,560.75,564.75,1853
20180901|2018-08-17 09:00,17,565.25,567.25,562.5,562.5,1058
20180901|2018-08-17 09:30,17,562.5,564.75,562.25,563.25,233
20180901|2018-08-17 10:00,17,563.25,564,559.75,560.75,338
20180901|2018-08-17 10:30,17,561,562.5,558.5,562.25,277
20180901|2018-08-17 11:00,17,562.25,563.75,561.5,563.75,287
20180901|2018-08-17 11:30,17,563.75,564.5,561.25,561.25,228
20180901|2018-08-17 12:00,17,561.25,562.5,559.75,560.5,256
20180901|2018-08-17 12:30,17,560.75,564,560.5,562.75,383
20180901|2018-08-17 13:00,17,562.75,565.75,561,564.25,1419
20180901|2018-08-19 19:00,20,565.75,567.25,560.75,562.25,224
20180901|2018-08-19 20:00,20,562.5,565,562.5,563.75,31
20180901|2018-08-19 20:30,20,563.5,563.5,562.25,562.25,11
20180901|2018-08-19 21:00,20,562,563.75,562,563.5,14
20180901|2018-08-19 21:30,20,563.5,563.5,563.5,563.5,1
20180901|2018-08-19 22:00,20,563.25,563.25,562.5,562.75,11
20180901|2018-08-19 22:30,20,562.5,562.5,562.5,562.5,2
20180901|2018-08-19 23:00,20,562.75,562.75,562.75,562.75,1
20180901|2018-08-19 23:30,20,562.5,562.5,562.5,562.5,2
20180901|2018-08-20 00:00,20,563,564.5,563,563.75,9
20180901|2018-08-20 00:30,20,564,565,564,565,7
20180901|2018-08-20 01:00,20,564.25,564.25,563.5,563.5,24
20180901|2018-08-20 01:30,20,564.25,564.25,564.25,564.25,1
20180901|2018-08-20 02:00,20,564.25,564.5,564.25,564.25,9
20180901|2018-08-20 02:30,20,564.25,565,564.25,564.25,7
20180901|2018-08-20 03:00,20,564.25,564.25,563.5,563.5,7
20180901|2018-08-20 03:30,20,562.5,562.75,561.75,561.75,18
20180901|2018-08-20 04:00,20,561.5,564.75,561.5,564.75,17
20180901|2018-08-20 04:30,20,564.75,566.25,564.75,565.5,12
20180901|2018-08-20 05:00,20,564,564.25,559.75,560.5,81
20180901|2018-08-20 05:30,20,562,562.75,560.75,560.75,43
20180901|2018-08-20 06:00,20,561,561,559.75,560,14
20180901|2018-08-20 06:30,20,560,560.75,558,558.25,72
20180901|2018-08-20 07:00,20,558,559.25,557,559,46
20180901|2018-08-20 07:30,20,559,559,556.25,556.5,86
20180901|2018-08-20 08:30,20,556.5,556.5,544.5,546.75,1818
20180901|2018-08-20 09:00,20,546.75,548.5,544.75,547.25,670
20180901|2018-08-20 09:30,20,547.5,552,547.5,550.5,480
20180901|2018-08-20 10:00,20,550.75,552.75,549.75,552,300
20180901|2018-08-20 10:30,20,552.5,552.5,550,551.25,192
20180901|2018-08-20 11:00,20,551,552.75,551,552.5,176
20180901|2018-08-20 11:30,20,552.25,552.75,551.25,551.5,148
20180901|2018-08-20 12:00,20,551.5,551.75,549.75,549.75,161
20180901|2018-08-20 12:30,20,549.75,549.75,547.5,548,411
20180901|2018-08-20 13:00,20,548.5,550.5,546.75,548,464
20180901|2018-08-20 19:00,21,549.25,549.25,544.75,544.75,144
20180901|2018-08-20 19:30,21,545,545,543.5,544,26
20180901|2018-08-20 20:00,21,544,544,544,544,1
20180901|2018-08-20 20:30,21,544,544,543.25,544,12
20180901|2018-08-20 21:00,21,544,544.5,543,544.5,34
20180901|2018-08-20 21:30,21,544.5,546.75,544.5,546.5,35
20180901|2018-08-20 22:00,21,546.75,546.75,544.75,544.75,27
20180901|2018-08-20 22:30,21,545,545,545,545,2
20180901|2018-08-20 23:30,21,545.5,545.5,545.25,545.5,5
20180901|2018-08-21 00:30,21,544.25,545.25,543.5,545.25,23
20180901|2018-08-21 01:30,21,545.75,545.75,545.75,545.75,1
20180901|2018-08-21 02:00,21,545.75,546,544.5,546,17
20180901|2018-08-21 02:30,21,544.25,544.5,543.25,544.5,14
20180901|2018-08-21 03:00,21,543.75,543.75,542.5,542.5,12
20180901|2018-08-21 03:30,21,542.5,544,542.5,543.75,46
20180901|2018-08-21 04:00,21,543,543.5,541.75,542,39
20180901|2018-08-21 04:30,21,542,542.25,540,540.75,84
20180901|2018-08-21 05:00,21,541,541.5,540.75,541,89
20180901|2018-08-21 05:30,21,541.25,541.5,539.75,541.5,36
20180901|2018-08-21 06:00,21,542,542,541.25,541.5,31
20180901|2018-08-21 06:30,21,541.5,541.5,539.75,540.25,31
20180901|2018-08-21 07:00,21,540.25,540.25,536.75,538.5,262
20180901|2018-08-21 07:30,21,538.75,540,538.75,539.25,30
20180901|2018-08-21 08:30,21,539.5,543.5,536,540.25,1001
20180901|2018-08-21 09:00,21,540.5,541.5,539.5,540.5,203
20180901|2018-08-21 09:30,21,540.5,540.5,538.5,539.75,265
20180901|2018-08-21 10:00,21,540,541,538.75,539,225
20180901|2018-08-21 10:30,21,539,539.5,538.25,538.5,174
20180901|2018-08-21 11:00,21,538.5,538.75,537.5,538,357
20180901|2018-08-21 11:30,21,538.25,538.75,535.5,536,429
20180901|2018-08-21 12:00,21,536,536.25,533.25,533.25,432
20180901|2018-08-21 12:30,21,533.5,535,533.25,534.75,257
20180901|2018-08-21 13:00,21,534.5,535.75,533.75,534.75,816
20180901|2018-08-21 19:00,22,534.5,537,532.5,536.25,126
20180901|2018-08-21 19:30,22,535.5,535.5,535.5,535.5,2
20180901|2018-08-21 20:00,22,535.5,535.5,535.25,535.25,9
20180901|2018-08-21 20:30,22,535,535,535,535,1
20180901|2018-08-21 22:00,22,536,537.75,536,537,29
20180901|2018-08-21 22:30,22,537,537.25,536.5,536.5,10
20180901|2018-08-21 23:30,22,536.25,538.75,536.25,538.75,22
20180901|2018-08-22 00:00,22,539,539.25,537,537,25
20180901|2018-08-22 00:30,22,536.5,536.75,535,535,15
20180901|2018-08-22 01:00,22,534.75,535.5,534.75,535.5,3
20180901|2018-08-22 01:30,22,535.5,536.5,535,535.75,16
20180901|2018-08-22 02:00,22,535.25,535.25,534,534.75,14
20180901|2018-08-22 03:00,22,532.5,532.5,530.25,530.75,15
20180901|2018-08-22 03:30,22,530.5,531.25,530,531.25,31
20180901|2018-08-22 04:00,22,530.25,530.5,528.25,529,262
20180901|2018-08-22 04:30,22,528.75,528.75,527.75,528.75,62
20180901|2018-08-22 05:00,22,529.5,529.5,528.25,528.25,20
20180901|2018-08-22 05:30,22,527.5,527.75,527.25,527.5,31
20180901|2018-08-22 06:00,22,527.75,528.5,527.75,527.75,18
20180901|2018-08-22 06:30,22,527.75,528.75,527.75,528.75,25
20180901|2018-08-22 07:00,22,528.25,528.25,527.25,527.25,13
20180901|2018-08-22 07:30,22,527.75,527.75,526.75,527.5,27
20180901|2018-08-22 08:30,22,527.25,529,524.5,525.75,498
20180901|2018-08-22 09:00,22,525.75,533.75,525.5,533.75,751
20180901|2018-08-22 09:30,22,533.75,535.25,528,533.25,648
20180901|2018-08-22 10:00,22,534.25,535,532,532,190
20180901|2018-08-22 10:30,22,532,533.75,531.25,531.25,244
20180901|2018-08-22 11:00,22,531.5,534.75,530.5,534.75,286
20180901|2018-08-22 11:30,22,534.25,535.25,532.25,533.75,233
20180901|2018-08-22 12:00,22,533.75,534.5,531.25,532,238
20180901|2018-08-22 12:30,22,532,532,529.75,529.75,164
20180901|2018-08-22 13:00,22,529.75,532.25,528.25,532.25,651
20180901|2018-08-22 19:00,23,535.75,538.5,533,536.5,103
20180901|2018-08-22 19:30,23,535.25,535.25,534.75,534.75,17
20180901|2018-08-22 20:00,23,535,535,535,535,6
20180901|2018-08-22 21:00,23,533.75,533.75,533.5,533.5,6
20180901|2018-08-22 21:30,23,534,534,534,534,1
20180901|2018-08-22 22:00,23,535,535,533.5,533.5,10
20180901|2018-08-22 22:30,23,535,535,534,534,6
20180901|2018-08-22 23:30,23,533.5,533.5,533.25,533.5,8
20180901|2018-08-23 00:00,23,533,534.5,533,534.5,10
20180901|2018-08-23 00:30,23,534.5,534.5,534.5,534.5,2
20180901|2018-08-23 01:00,23,535.25,535.25,535,535,2
20180901|2018-08-23 01:30,23,535.25,535.25,535.25,535.25,1
20180901|2018-08-23 02:00,23,535.25,536,534.5,534.75,40
20180901|2018-08-23 02:30,23,535,535,532.75,532.75,11
20180901|2018-08-23 03:00,23,533.25,533.25,533.25,533.25,2
20180901|2018-08-23 03:30,23,532.75,532.75,532,532,2
20180901|2018-08-23 04:00,23,531.25,531.25,531.25,531.25,5
20180901|2018-08-23 04:30,23,530.5,530.5,528.25,528.5,65
20180901|2018-08-23 05:00,23,528.5,530.25,528.25,529.75,65
20180901|2018-08-23 05:30,23,529.5,529.5,529.25,529.25,2
20180901|2018-08-23 06:00,23,529,529.5,528.75,529,10
20180901|2018-08-23 07:00,23,530,530,528.75,529,46
20180901|2018-08-23 07:30,23,528.75,528.75,526.25,527.25,98
20180901|2018-08-23 08:30,23,526.5,526.5,521.25,522,1289
20180901|2018-08-23 09:00,23,522,522.25,518.25,520.75,1149
20180901|2018-08-23 09:30,23,520.5,527,519.75,527,1117
20180901|2018-08-23 10:00,23,527,532,525.5,530.25,601
20180901|2018-08-23 10:30,23,530,531.75,527.25,529.5,85
20180901|2018-08-23 11:00,23,529,529,527.75,528.5,85
20180901|2018-08-23 11:30,23,528.25,529.25,527.5,527.5,118
20180901|2018-08-23 12:00,23,527.5,527.5,525,525.25,233
20180901|2018-08-23 12:30,23,525,525.5,522.25,524.75,248
20180901|2018-08-23 13:00,23,525,529.5,524,529.5,538
20180901|2018-08-23 19:00,24,527.75,527.75,523.25,524.25,89
20180901|2018-08-23 19:30,24,526.25,526.25,524.25,524.25,8
20180901|2018-08-23 21:00,24,524,524,524,524,1
20180901|2018-08-23 21:30,24,524.75,524.75,524.5,524.5,2
20180901|2018-08-23 22:00,24,525,525.75,525,525.5,13
20180901|2018-08-23 23:00,24,524.25,524.25,524.25,524.25,2
20180901|2018-08-23 23:30,24,524.75,525.75,524.75,525.25,8
20180901|2018-08-24 00:30,24,526.75,526.75,526.5,526.5,2
20180901|2018-08-24 01:00,24,526.75,526.75,526.75,526.75,1
20180901|2018-08-24 01:30,24,525.75,525.75,525.75,525.75,1
20180901|2018-08-24 02:00,24,525.25,525.25,522.75,524,11
20180901|2018-08-24 02:30,24,524.25,524.75,524.25,524.25,8
20180901|2018-08-24 03:00,24,524,524,524,524,5
20180901|2018-08-24 03:30,24,524.25,524.25,523,523,12
20180901|2018-08-24 04:00,24,524.5,525,523.5,523.5,27
20180901|2018-08-24 04:30,24,523.5,524.5,523.5,523.5,125
20180901|2018-08-24 05:00,24,523.25,523.25,523,523.25,24
20180901|2018-08-24 05:30,24,523,523,522.25,522.75,48
20180901|2018-08-24 06:00,24,523.25,523.5,522.25,522.25,21
20180901|2018-08-24 06:30,24,523.5,524,523.25,524,70
20180901|2018-08-24 07:00,24,523.75,525,523.75,525,148
20180901|2018-08-24 07:30,24,524.75,524.75,521.75,521.75,26
20180901|2018-08-24 08:30,24,522,525.75,520.75,522.25,382
20180901|2018-08-24 09:00,24,522.5,524.25,522.25,523.25,138
20180901|2018-08-24 09:30,24,523,523,521.5,521.5,216
20180901|2018-08-24 10:00,24,521.5,522,520.5,521.25,370
20180901|2018-08-24 10:30,24,521,521.25,518.5,520,283
20180901|2018-08-24 11:00,24,519.75,520.75,519,520,80
20180901|2018-08-24 11:30,24,520.25,521,519,519.25,123
20180901|2018-08-24 12:00,24,519.25,520.75,519,519.25,140
20180901|2018-08-24 12:30,24,519.25,519.5,518,518.25,327
20180901|2018-08-24 13:00,24,518.5,519.75,517.5,517.5,544
20180901|2018-08-26 19:00,27,518.25,518.75,515.75,516.75,345
20180901|2018-08-26 19:30,27,516.75,517,516.75,517,16
20180901|2018-08-26 20:00,27,517.75,517.75,516,516,4
20180901|2018-08-26 20:30,27,516.25,516.75,516,516.75,15
20180901|2018-08-26 21:00,27,516.25,516.25,516.25,516.25,1
20180901|2018-08-26 23:00,27,516.75,516.75,516.75,516.75,3
20180901|2018-08-26 23:30,27,517,517,517,517,1
20180901|2018-08-27 00:00,27,517,517,517,517,1
20180901|2018-08-27 00:30,27,516.75,516.75,516.75,516.75,3
20180901|2018-08-27 01:00,27,515.75,515.75,515.75,515.75,5
20180901|2018-08-27 01:30,27,515.5,515.5,515.25,515.5,5
20180901|2018-08-27 02:00,27,515,515,514,514,11
20180901|2018-08-27 02:30,27,514,514,513.75,513.75,27
20180901|2018-08-27 03:00,27,514,514.25,512.25,512.75,89
20180901|2018-08-27 03:30,27,512.75,513.25,510.75,511.75,24
20180901|2018-08-27 04:00,27,511.75,512,511.25,511.75,21
20180901|2018-08-27 04:30,27,511.25,511.5,511.25,511.5,6
20180901|2018-08-27 05:00,27,511.25,511.25,510.5,510.5,15
20180901|2018-08-27 05:30,27,511.5,511.5,510.75,510.75,10
20180901|2018-08-27 06:00,27,511.25,512,511.25,511.25,44
20180901|2018-08-27 06:30,27,511,511.75,511,511.5,18
20180901|2018-08-27 07:00,27,511.5,512,511.5,511.75,75
20180901|2018-08-27 07:30,27,511.5,512,510.75,511,141
20180901|2018-08-27 08:30,27,511.25,511.25,507.5,509,428
20180901|2018-08-27 09:00,27,509.5,511,508.75,511,288
20180901|2018-08-27 09:30,27,510.75,512.25,509.75,510.75,690
20180901|2018-08-27 10:00,27,511,511.5,509.5,510,187
20180901|2018-08-27 10:30,27,509.75,510,506,507.25,152
20180901|2018-08-27 11:00,27,507.25,507.25,504.25,505,238
20180901|2018-08-27 11:30,27,504.75,505.25,502.75,502.75,249
20180901|2018-08-27 12:00,27,503,503,501,502,275
20180901|2018-08-27 12:30,27,501.5,502,500.75,501.5,99
20180901|2018-08-27 13:00,27,501.25,502.75,500.75,502.5,222
20180901|2018-08-27 19:00,28,501.25,502.25,500.25,502,64
20180901|2018-08-27 19:30,28,500.75,502,499.5,501.5,30
20180901|2018-08-27 21:30,28,501.5,502.25,501.25,501.5,29
20180901|2018-08-27 22:00,28,501.5,502.25,501.5,502.25,3
20180901|2018-08-27 23:00,28,502,502,502,502,1
20180901|2018-08-27 23:30,28,502,502,501.75,501.75,3
20180901|2018-08-28 00:00,28,501.75,501.75,501.75,501.75,2
20180901|2018-08-28 00:30,28,501.75,501.75,501.5,501.5,4
20180901|2018-08-28 01:00,28,501.5,501.5,501,501,13
20180901|2018-08-28 01:30,28,501.25,501.25,501.25,501.25,1
20180901|2018-08-28 02:00,28,500.75,500.75,499.75,499.75,43
20180901|2018-08-28 02:30,28,499.5,499.5,498.75,499.5,43
20180901|2018-08-28 03:00,28,500.25,500.25,500,500,9
20180901|2018-08-28 03:30,28,502.25,505.25,502.25,505.25,29
20180901|2018-08-28 04:00,28,507,507,507,507,3
20180901|2018-08-28 04:30,28,506.5,506.75,505.75,505.75,17
20180901|2018-08-28 05:00,28,505.75,506,505.5,506,14
20180901|2018-08-28 05:30,28,506.75,507,506.5,506.75,14
20180901|2018-08-28 06:00,28,507.25,507.5,507.25,507.5,8
20180901|2018-08-28 06:30,28,508,508,507.25,507.25,19
20180901|2018-08-28 07:00,28,506.5,506.75,505.75,505.75,61
20180901|2018-08-28 07:30,28,506.25,506.75,504.75,505.75,42
20180901|2018-08-28 08:30,28,505.75,505.75,502,503.25,317
20180901|2018-08-28 09:00,28,503.25,503.25,500.5,501,139
20180901|2018-08-28 09:30,28,500.75,502.75,499.5,502.25,132
20180901|2018-08-28 10:00,28,502.5,505.5,502.5,505.25,125
20180901|2018-08-28 10:30,28,504.25,504.25,502,503,49
20180901|2018-08-28 11:00,28,501.75,502.25,501,501.25,258
20180901|2018-08-28 11:30,28,501.25,503.25,500.5,502,239
20180901|2018-08-28 12:00,28,502.25,502.5,501.5,502.5,86
20180901|2018-08-28 12:30,28,502,502.25,499.75,500.25,78
20180901|2018-08-28 13:00,28,500,500,498.25,499.75,131
20180901|2018-08-28 19:00,29,498.5,500.5,497.75,499.25,40
20180901|2018-08-28 19:30,29,499.75,500.25,499.5,499.5,98
20180901|2018-08-28 20:00,29,499,499,499,499,4
20180901|2018-08-28 20:30,29,499.25,500,499.25,500,2
20180901|2018-08-28 21:00,29,500,500,500,500,1
20180901|2018-08-28 21:30,29,500.75,501,500.75,501,2
20180901|2018-08-28 23:00,29,501.75,501.75,501.75,501.75,1
20180901|2018-08-29 00:00,29,500.75,500.75,500.75,500.75,1
20180901|2018-08-29 01:00,29,501.25,501.25,501.25,501.25,2
20180901|2018-08-29 02:00,29,499.5,501.5,499.5,501.25,9
20180901|2018-08-29 03:30,29,500.75,500.75,500.5,500.5,3
20180901|2018-08-29 04:00,29,500.5,500.5,500.5,500.5,1
20180901|2018-08-29 04:30,29,502.75,504.25,502.75,503,41
20180901|2018-08-29 05:30,29,503.75,506,503.75,505.75,17
20180901|2018-08-29 06:00,29,505.75,507.5,505,506.25,10
20180901|2018-08-29 06:30,29,507.5,508.75,506.75,508,27
20180901|2018-08-29 07:00,29,508,512.5,508,512.5,35
20180901|2018-08-29 07:30,29,512.75,518,510.5,514.75,178
20180901|2018-08-29 08:30,29,514.5,516.75,506.5,512.75,383
20180901|2018-08-29 09:00,29,512.75,513.5,509,509,129
20180901|2018-08-29 09:30,29,510.75,511.5,506.5,508.25,134
20180901|2018-08-29 10:00,29,508.5,515,508.5,514,152
20180901|2018-08-29 10:30,29,514.5,524,514.5,519.75,390
20180901|2018-08-29 11:00,29,520.5,521,514.5,516.25,125
20180901|2018-08-29 11:30,29,515.25,518.25,515,517.5,33
20180901|2018-08-29 12:00,29,517.75,519,517.75,518,24
20180901|2018-08-29 12:30,29,518.25,520.25,517.5,519.75,261
20180901|2018-08-29 13:00,29,519.75,520.5,516.5,519.75,167
20180901|2018-08-29 19:00,30,521,527,521,527,69
20180901|2018-08-29 21:00,30,526.75,527.25,526.75,527.25,6
20180901|2018-08-29 21:30,30,527,527,527,527,4
20180901|2018-08-29 22:30,30,527,527.25,527,527.25,101
20180901|2018-08-30 00:00,30,525.75,525.75,525.75,525.75,4
20180901|2018-08-30 04:00,30,526,527,526,526.5,7
20180901|2018-08-30 04:30,30,525.25,525.25,524,524,6
20180901|2018-08-30 05:30,30,525,525,525,525,2
20180901|2018-08-30 06:30,30,522,522,521.75,522,19
20180901|2018-08-30 07:00,30,521.5,521.5,521.5,521.5,11
20180901|2018-08-30 07:30,30,521.75,521.75,521.75,521.75,1
20180901|2018-08-30 08:30,30,518,518,513,513,222
20180901|2018-08-30 09:00,30,512.5,513.25,510.5,513.25,164
20180901|2018-08-30 09:30,30,512.25,512.25,511,511,19
20180901|2018-08-30 10:00,30,510,510.25,509,510.25,24
20180901|2018-08-30 10:30,30,508.25,510.5,508.25,509.25,44
20180901|2018-08-30 11:00,30,509.25,510.75,508,510.25,57
20180901|2018-08-30 11:30,30,510,510,508.5,508.5,15
20180901|2018-08-30 12:00,30,510,510,507.25,508,13
20180901|2018-08-30 12:30,30,507.75,510.75,507.75,509.75,65
20180901|2018-08-30 13:00,30,509.75,513.25,509.75,513.25,84
20180901|2018-08-30 19:00,31,515.5,516,515.5,516,10
20180901|2018-08-31 07:00,31,516.5,516.5,516.5,516.5,9
20180901|2018-08-31 07:30,31,516,520.5,516,520.5,34
20180901|2018-08-31 08:30,31,518.5,518.5,518.5,518.5,3
20180901|2018-08-31 09:00,31,516.25,517.25,513.5,513.5,5
20180901|2018-08-31 09:30,31,517.25,518,517.25,517.5,21
20180901|2018-08-31 10:00,31,515.5,515.5,515.25,515.25,3
20180901|2018-08-31 13:00,31,519,521.25,517.75,521,12
20180901|2018-09-04 08:30,4,503.5,503.5,494.75,502,66
20180901|2018-09-04 09:00,4,501,501,501,501,6
20180901|2018-09-04 10:00,4,506,508.25,506,508.25,19
20180901|2018-09-04 10:30,4,508.5,508.5,508.5,508.5,1
20180901|2018-09-04 11:00,4,505.75,505.75,505.75,505.75,5
20180901|2018-09-04 11:30,4,505.5,505.5,505.5,505.5,1
20180901|2018-09-04 12:00,4,505.5,505.75,505.5,505.75,15
20180901|2018-09-04 12:30,4,506,506,505,505,9
20180901|2018-09-04 13:00,4,507,508.25,507,508.25,9
20180901|2018-09-04 19:00,5,507,507,507,507,5
20180901|2018-09-05 08:30,5,510.5,511.75,507.5,507.5,7
20180901|2018-09-05 09:30,5,507.75,507.75,506.75,506.75,15
20180901|2018-09-05 12:30,5,502.5,502.5,502.5,502.5,10
20180901|2018-09-06 08:30,6,497.25,500.5,497.25,497.75,4
20180901|2018-09-06 09:00,6,500.5,500.5,500.5,500.5,1
20180901|2018-09-06 10:30,6,496,496,496,496,2
20180901|2018-09-07 11:00,7,489.5,489.5,489.5,489.5,1
20180901|2018-09-10 10:00,10,495,495,495,495,2
20180901|2018-09-10 11:00,10,496.5,499,496.5,499,2
20180901|2018-09-11 11:00,11,496.25,496.25,496.25,496.25,1
20180901|2018-09-12 09:00,12,496,496,496,496,1
20180901|2018-09-12 12:00,12,475.5,475.5,475.5,475.5,1
20180901|2018-09-12 13:00,12,485.5,485.5,485.5,485.5,2
20181201|2018-04-26 21:30,27,567,567,567,567,20
20181201|2018-04-26 22:30,27,567,567,567,567,39
20181201|2018-04-26 23:00,27,567,567,567,567,2
20181201|2018-04-26 23:30,27,567.25,568,567.25,568,4
20181201|2018-04-27 00:00,27,567.5,567.5,567,567.25,32
20181201|2018-04-27 01:00,27,567.5,568,567.5,567.5,82
20181201|2018-04-27 01:30,27,568.5,568.5,568.5,568.5,1
20181201|2018-04-27 02:00,27,568.5,568.5,567.75,567.75,15
20181201|2018-04-27 02:30,27,567,567,567,567,17
20181201|2018-04-27 03:30,27,564.5,565.25,564.25,565.25,3
20181201|2018-04-27 04:00,27,564.25,564.25,563,563.5,9
20181201|2018-04-27 04:30,27,563.75,563.75,563.5,563.5,4
20181201|2018-04-27 05:00,27,563.75,564,563.75,564,4
20181201|2018-04-27 05:30,27,564,564.75,564,564.75,6
20181201|2018-04-27 06:00,27,566,566.5,566,566,14
20181201|2018-04-27 07:00,27,566.5,566.5,566.5,566.5,4
20181201|2018-04-27 07:30,27,566.5,566.5,562.5,563,35
20181201|2018-04-27 08:30,27,561.75,565.75,560,565,243
20181201|2018-04-27 09:00,27,565,565.5,564.25,565.25,74
20181201|2018-04-27 09:30,27,565.25,566,565.25,566,29
20181201|2018-04-27 10:00,27,566.5,569.5,566.5,568.75,127
20181201|2018-04-27 10:30,27,568.75,570,567.25,567.25,55
20181201|2018-04-27 11:00,27,566.75,567.25,565.25,565.5,15
20181201|2018-04-27 11:30,27,566,567.5,565,566.5,30
20181201|2018-04-27 12:00,27,566.75,567,566.5,566.75,7
20181201|2018-04-27 12:30,27,566.25,571.5,565.5,571.25,154
20181201|2018-04-27 13:00,27,571,573,570,572.25,73
20181201|2018-04-29 19:00,30,575,579,575,579,53
20181201|2018-04-29 19:30,30,578,578.5,577,577.25,9
20181201|2018-04-29 20:00,30,578.25,578.25,578,578,4
20181201|2018-04-29 20:30,30,577.25,577.25,577.25,577.25,1
20181201|2018-04-29 21:00,30,576.75,576.75,573.5,574.25,9
20181201|2018-04-29 21:30,30,574.25,574.25,574.25,574.25,3
20181201|2018-04-29 22:00,30,575,575,574.5,574.5,2
20181201|2018-04-29 22:30,30,573.75,573.75,573,573,2
20181201|2018-04-29 23:30,30,574,574,574,574,2
20181201|2018-04-30 00:00,30,573.5,573.5,573.5,573.5,1
20181201|2018-04-30 02:00,30,573,573,573,573,1
20181201|2018-04-30 02:30,30,573.75,573.75,572.75,572.75,3
20181201|2018-04-30 03:00,30,574,575.75,574,575.75,25
20181201|2018-04-30 03:30,30,575.75,575.75,574.75,574.75,2
20181201|2018-04-30 04:00,30,573,574.5,573,574.25,6
20181201|2018-04-30 04:30,30,574.5,575.75,574.5,575.75,7
20181201|2018-04-30 05:00,30,576,576,576,576,1
20181201|2018-04-30 05:30,30,575.75,576.5,574.75,576.5,109
20181201|2018-04-30 06:00,30,576.25,576.75,575.75,575.75,8
20181201|2018-04-30 06:30,30,575.75,576,575.75,576,5
20181201|2018-04-30 07:00,30,576,576,575.5,575.75,4
20181201|2018-04-30 07:30,30,576.5,577,576.5,576.75,34
20181201|2018-04-30 08:30,30,576.75,580,574.75,578.25,243
20181201|2018-04-30 09:00,30,578.5,582.5,578,582.5,189
20181201|2018-04-30 09:30,30,583,584.75,579.5,580,164
20181201|2018-04-30 10:00,30,581,581.75,579,580,195
20181201|2018-04-30 10:30,30,580.5,581.25,579.75,580.75,81
20181201|2018-04-30 11:00,30,582,583,581.25,581.25,26
20181201|2018-04-30 11:30,30,580.25,580.25,576,577.75,80
20181201|2018-04-30 12:00,30,577.25,577.25,572.25,575,94
20181201|2018-04-30 12:30,30,575,578.75,575,577,108
20181201|2018-04-30 13:00,30,577,579.25,573.5,578.25,149
20181201|2018-04-30 19:00,1,581,582,578,578,37
20181201|2018-04-30 20:00,1,576.75,576.75,575.75,575.75,4
20181201|2018-04-30 20:30,1,576,576,574.75,574.75,3
20181201|2018-04-30 21:00,1,574.25,574.25,573.25,573.25,7
20181201|2018-04-30 21:30,1,573.25,573.25,573,573,9
20181201|2018-04-30 22:00,1,572.5,573,572.5,572.75,7
20181201|2018-04-30 22:30,1,573.5,573.5,573.5,573.5,1
20181201|2018-04-30 23:00,1,573.5,573.5,573.5,573.5,1
20181201|2018-05-01 01:00,1,573.5,573.5,573.5,573.5,1
20181201|2018-05-01 01:30,1,573.75,573.75,573.75,573.75,1
20181201|2018-05-01 03:00,1,575.25,575.25,571.75,571.75,14
20181201|2018-05-01 03:30,1,572.5,572.5,571.25,571.75,3
20181201|2018-05-01 04:00,1,572,572,572,572,2
20181201|2018-05-01 05:00,1,573,573.25,572.75,572.75,19
20181201|2018-05-01 05:30,1,572.75,572.75,572.75,572.75,5
20181201|2018-05-01 06:00,1,572.75,572.75,572.75,572.75,1
20181201|2018-05-01 06:30,1,573,573,573,573,1
20181201|2018-05-01 07:00,1,574,576,573.75,576,43
20181201|2018-05-01 07:30,1,576,576.5,575,575,43
20181201|2018-05-01 08:30,1,575.75,582.5,575.75,582.5,114
20181201|2018-05-01 09:00,1,582.5,585.25,580.5,585.25,114
20181201|2018-05-01 09:30,1,585.25,591,584.75,588.25,348
20181201|2018-05-01 10:00,1,589.25,589.25,585.5,588.25,184
20181201|2018-05-01 10:30,1,588.5,591.5,588.5,590.25,48
20181201|2018-05-01 11:00,1,590.5,592.25,590.25,592.25,47
20181201|2018-05-01 11:30,1,592.25,592.75,589.5,590,138
20181201|2018-05-01 12:00,1,589.75,590,587,588,108
20181201|2018-05-01 12:30,1,589,590.5,587.25,590.5,73
20181201|2018-05-01 13:00,1,589.5,594.25,589.25,592.5,449
20181201|2018-05-01 19:00,2,593,593.5,591.75,592.5,16
20181201|2018-05-01 19:30,2,592.5,592.5,590.75,590.75,7
20181201|2018-05-01 20:00,2,590.75,590.75,590.75,590.75,1
20181201|2018-05-01 20:30,2,590.5,590.5,590.5,590.5,1
20181201|2018-05-01 21:30,2,591.75,591.75,591.75,591.75,6
20181201|2018-05-01 22:00,2,591.25,591.5,591.25,591.5,2
20181201|2018-05-01 22:30,2,591.25,591.25,591.25,591.25,3
20181201|2018-05-01 23:30,2,591.25,591.25,591,591.25,4
20181201|2018-05-02 01:00,2,591.25,591.25,591.25,591.25,1
20181201|2018-05-02 01:30,2,590.25,590.25,590.25,590.25,1
20181201|2018-05-02 02:00,2,590,590.75,590,590.75,4
20181201|2018-05-02 02:30,2,589.75,591,589.75,591,4
20181201|2018-05-02 03:30,2,590,590,588.5,588.5,25
20181201|2018-05-02 04:00,2,588.25,589,588,588.75,17
20181201|2018-05-02 04:30,2,587.5,587.5,587.25,587.25,5
20181201|2018-05-02 05:00,2,587.75,589.25,587.75,589.25,6
20181201|2018-05-02 05:30,2,590,590.5,590,590.5,18
20181201|2018-05-02 06:00,2,589.25,589.5,588.75,588.75,100
20181201|2018-05-02 06:30,2,589.5,590,589.5,590,8
20181201|2018-05-02 07:00,2,590.5,592,590.5,592,17
20181201|2018-05-02 07:30,2,592.25,593.25,592.25,593,26
20181201|2018-05-02 08:30,2,593,596.25,588.75,590.5,549
20181201|2018-05-02 09:00,2,591,598,591,598,130
20181201|2018-05-02 09:30,2,597.5,598.75,592.75,592.75,240
20181201|2018-05-02 10:00,2,592.75,597,591.75,595.75,110
20181201|2018-05-02 10:30,2,596.5,597.25,595.25,597,96
20181201|2018-05-02 11:00,2,597,598.5,596.5,597.75,114
20181201|2018-05-02 11:30,2,598.25,602,598.25,601.75,199
20181201|2018-05-02 12:00,2,601.75,601.75,598.75,600.25,130
20181201|2018-05-02 12:30,2,600.5,601.5,590,592.25,169
20181201|2018-05-02 13:00,2,591.75,596.5,590,594.75,210
20181201|2018-05-02 19:00,3,594.75,594.75,592.5,592.75,13
20181201|2018-05-02 19:30,3,592.5,592.5,592,592.25,16
20181201|2018-05-02 20:00,3,592.25,592.25,592.25,592.25,1
20181201|2018-05-02 20:30,3,591.5,591.5,591,591,2
20181201|2018-05-02 21:00,3,590,590,590,590,2
20181201|2018-05-02 21:30,3,590.25,590.25,590.25,590.25,2
20181201|2018-05-02 23:00,3,589.75,589.75,589.75,589.75,4
20181201|2018-05-03 00:00,3,590,590,590,590,4
20181201|2018-05-03 01:00,3,590,590.5,590,590.5,4
20181201|2018-05-03 01:30,3,590.75,591.5,590.75,591.5,3
20181201|2018-05-03 02:00,3,592,592.25,592,592.25,3
20181201|2018-05-03 02:30,3,591.75,591.75,590.75,590.75,31
20181201|2018-05-03 03:30,3,592,592,590.75,590.75,53
20181201|2018-05-03 04:00,3,590.75,590.75,590.75,590.75,2
20181201|2018-05-03 05:00,3,590.75,590.75,590.75,590.75,1
20181201|2018-05-03 05:30,3,591,591,591,591,3
20181201|2018-05-03 06:00,3,590.5,590.75,590.5,590.75,5
20181201|2018-05-03 06:30,3,590.25,590.25,590.25,590.25,2
20181201|2018-05-03 07:00,3,590.75,591.75,590,591.75,9
20181201|2018-05-03 07:30,3,591.5,591.5,591.5,591.5,1
20181201|2018-05-03 08:30,3,591.75,593.25,590,592.25,401
20181201|2018-05-03 09:00,3,591,593,590,593,66
20181201|2018-05-03 09:30,3,592.5,597.5,592.5,596.5,98
20181201|2018-05-03 10:00,3,597,600,597,599,129
20181201|2018-05-03 10:30,3,599.75,600.75,599,599.5,153
20181201|2018-05-03 11:00,3,600.25,600.75,599.25,600.5,360
20181201|2018-05-03 11:30,3,600.5,603.5,600.5,603,103
20181201|2018-05-03 12:00,3,603.5,603.5,599.75,599.75,44
20181201|2018-05-03 12:30,3,600.5,601.75,599.5,601.5,341
20181201|2018-05-03 13:00,3,601.5,609,601.5,608,655
20181201|2018-05-03 19:00,4,608,608,606,606,206
20181201|2018-05-03 19:30,4,606,606,605,605,4
20181201|2018-05-03 20:00,4,604,605.5,604,605,40
20181201|2018-05-03 20:30,4,605.75,605.75,605.75,605.75,1
20181201|2018-05-03 21:30,4,606.25,606.25,606.25,606.25,3
20181201|2018-05-03 22:00,4,606.25,606.25,605.5,605.75,17
20181201|2018-05-03 22:30,4,606.25,606.25,606,606,3
20181201|2018-05-03 23:30,4,604,604,603.75,604,5
20181201|2018-05-04 00:30,4,604,604.5,603.25,603.25,28
20181201|2018-05-04 01:00,4,602.75,603.75,602.5,602.75,29
20181201|2018-05-04 01:30,4,602.25,602.25,602,602.25,5
20181201|2018-05-04 02:00,4,602,602,600.75,601.75,12
20181201|2018-05-04 02:30,4,600.25,600.25,599.75,599.75,9
20181201|2018-05-04 03:00,4,600.5,601,600.5,601,2
20181201|2018-05-04 04:00,4,599.75,600,599.75,600,4
20181201|2018-05-04 04:30,4,598.75,600.25,598.25,600.25,5
20181201|2018-05-04 05:30,4,600,600.5,600,600.25,78
20181201|2018-05-04 06:00,4,599.5,599.5,598.75,598.75,40
20181201|2018-05-04 06:30,4,599.5,600.25,599.5,600,74
20181201|2018-05-04 07:00,4,600.25,600.25,599.5,599.75,124
20181201|2018-05-04 07:30,4,601,601,600.25,600.25,3
20181201|2018-05-04 08:30,4,600,603.75,597,597.25,160
20181201|2018-05-04 09:00,4,597.5,597.5,592.75,594.5,96
20181201|2018-05-04 09:30,4,593.5,596.25,593.5,595.25,113
20181201|2018-05-04 10:00,4,594.75,596.25,593.75,594.5,52
20181201|2018-05-04 10:30,4,595,598,595,596,70
20181201|2018-05-04 11:00,4,595.5,597,595,596,111
20181201|2018-05-04 11:30,4,595.5,598.25,595,598.25,74
20181201|2018-05-04 12:00,4,598.25,598.75,596,596.75,37
20181201|2018-05-04 12:30,4,597,597.5,595.25,597.5,301
20181201|2018-05-04 13:00,4,597.5,599.25,595.25,596,265
20181201|2018-05-06 19:00,7,594.5,595.75,591,592.5,163
20181201|2018-05-06 19:30,7,592.5,592.5,590.25,590.75,73
20181201|2018-05-06 20:00,7,590.75,591,590.75,591,2
20181201|2018-05-06 21:00,7,593.25,593.5,592.75,592.75,5
20181201|2018-05-06 22:00,7,593.25,595.5,593.25,595,3
20181201|2018-05-06 22:30,7,593.25,593.25,592.5,592.5,3
20181201|2018-05-06 23:00,7,593.25,593.25,592.75,593,5
20181201|2018-05-06 23:30,7,592.75,593.5,592.5,593.5,4
20181201|2018-05-07 00:00,7,593,593,591.75,591.75,46
20181201|2018-05-07 00:30,7,592,592,592,592,5
20181201|2018-05-07 01:00,7,591.75,591.75,590.75,591.25,4
20181201|2018-05-07 01:30,7,591.75,591.75,591.75,591.75,1
20181201|2018-05-07 02:00,7,590,590,590,590,2
20181201|2018-05-07 02:30,7,590.75,591.5,590.25,591.25,48
20181201|2018-05-07 03:30,7,589.5,589.5,588.25,588.5,17
20181201|2018-05-07 04:00,7,588,589,588,588.75,9
20181201|2018-05-07 04:30,7,588.75,588.75,588.75,588.75,1
20181201|2018-05-07 05:00,7,588.5,588.5,588.25,588.25,4
20181201|2018-05-07 05:30,7,589.75,589.75,589.75,589.75,1
20181201|2018-05-07 06:00,7,589.5,589.5,589.5,589.5,1
20181201|2018-05-07 06:30,7,589.5,589.5,589.5,589.5,1
20181201|2018-05-07 07:00,7,588.5,588.5,588.5,588.5,1
20181201|2018-05-07 07:30,7,589.5,589.5,589.5,589.5,1
20181201|2018-05-07 08:30,7,589.75,594,587.25,588,203
20181201|2018-05-07 09:00,7,589.25,589.75,584.25,584.25,146
20181201|2018-05-07 09:30,7,584,585.5,583.75,584.75,88
20181201|2018-05-07 10:00,7,584.75,587.5,584.75,586,86
20181201|2018-05-07 10:30,7,585.25,586.5,584.75,584.75,19
20181201|2018-05-07 11:00,7,584.75,587.75,584.5,587.5,32
20181201|2018-05-07 11:30,7,586.75,588.75,585.25,585.75,90
20181201|2018-05-07 12:00,7,584.75,584.75,584.25,584.25,6
20181201|2018-05-07 12:30,7,585.25,585.5,584.75,584.75,50
20181201|2018-05-07 13:00,7,584.75,585.5,582,583.25,195
20181201|2018-05-07 19:00,8,581,583,581,581.75,35
20181201|2018-05-07 20:00,8,582.25,582.25,582.25,582.25,1
20181201|2018-05-07 20:30,8,583,583.75,583,583.75,5
20181201|2018-05-07 21:00,8,584,584.75,584,584.75,16
20181201|2018-05-07 21:30,8,584.25,584.25,583.5,583.5,2
20181201|2018-05-07 22:30,8,582.5,582.5,582.5,582.5,1
20181201|2018-05-07 23:30,8,582,582.75,582,582.75,13
20181201|2018-05-08 00:00,8,583,583.25,583,583,3
20181201|2018-05-08 00:30,8,583.75,583.75,583.75,583.75,1
20181201|2018-05-08 01:30,8,583.5,583.5,581.25,581.25,5
20181201|2018-05-08 02:30,8,578.5,578.5,578,578,15
20181201|2018-05-08 03:30,8,579.25,579.75,579.25,579.75,6
20181201|2018-05-08 04:00,8,580,580.25,579,579,6
20181201|2018-05-08 05:00,8,581.5,581.5,580.25,581.5,21
20181201|2018-05-08 05:30,8,583.25,583.75,583.25,583.75,21
20181201|2018-05-08 06:00,8,581.5,581.5,579.75,579.75,22
20181201|2018-05-08 06:30,8,580.5,581.5,580.25,581.5,7
20181201|2018-05-08 07:00,8,582.25,582.5,580.75,582.5,13
20181201|2018-05-08 07:30,8,583,584,583,584,7
20181201|2018-05-08 08:30,8,583.75,586.75,582.5,582.75,293
20181201|2018-05-08 09:00,8,585,585.25,582.75,582.75,44
20181201|2018-05-08 09:30,8,582.75,586.25,582.75,586.25,180
20181201|2018-05-08 10:00,8,586.25,588.5,586.25,587.5,65
20181201|2018-05-08 10:30,8,588,589.5,584.5,585.5,235
20181201|2018-05-08 11:00,8,585.75,588,584.75,584.75,80
20181201|2018-05-08 11:30,8,584.25,584.25,581.75,581.75,129
20181201|2018-05-08 12:00,8,581.25,582,580.75,580.75,39
20181201|2018-05-08 12:30,8,581.25,581.75,580.5,581.75,37
20181201|2018-05-08 13:00,8,581.5,582.25,580.5,582.25,49
20181201|2018-05-08 19:00,9,580.5,580.5,579.75,580,15
20181201|2018-05-08 19:30,9,579,579,579,579,1
20181201|2018-05-08 20:00,9,578,578.5,578,578.5,7
20181201|2018-05-08 20:30,9,579.25,579.25,579.25,579.25,2
20181201|2018-05-08 22:00,9,579.5,579.5,579.5,579.5,1
20181201|2018-05-08 23:30,9,579,579,578.75,578.75,3
20181201|2018-05-09 00:30,9,577.75,577.75,577.5,577.5,6
20181201|2018-05-09 01:00,9,578.25,578.25,578.25,578.25,1
20181201|2018-05-09 01:30,9,578.25,578.25,578.25,578.25,3
20181201|2018-05-09 02:00,9,577.75,577.75,577.5,577.5,5
20181201|2018-05-09 02:30,9,577.75,577.75,577.75,577.75,1
20181201|2018-05-09 03:00,9,577.25,577.25,577.25,577.25,1
20181201|2018-05-09 03:30,9,577.5,577.5,577,577,7
20181201|2018-05-09 04:30,9,577.75,577.75,577,577,7
20181201|2018-05-09 05:00,9,576.75,576.75,576,576,8
20181201|2018-05-09 06:00,9,577,577.75,577,577.5,9
20181201|2018-05-09 07:00,9,575.75,577,575.75,577,6
20181201|2018-05-09 07:30,9,577,577,577,577,2
20181201|2018-05-09 08:30,9,576.5,580.25,575,580,74
20181201|2018-05-09 09:00,9,579.75,581,577,577,97
20181201|2018-05-09 09:30,9,576.25,576.5,572.25,573,158
20181201|2018-05-09 10:00,9,573,573.25,571.25,572,177
20181201|2018-05-09 10:30,9,572.25,573.5,571.25,571.25,48
20181201|2018-05-09 11:00,9,571.5,572.5,571,572.5,59
20181201|2018-05-09 11:30,9,572.5,572.75,571.75,572.5,112
20181201|2018-05-09 12:00,9,572.5,573,572.25,573,31
20181201|2018-05-09 12:30,9,573,573.75,573,573.75,68
20181201|2018-05-09 13:00,9,573.5,576,573.5,576,187
20181201|2018-05-09 19:00,10,575.5,576.75,575.25,576.25,31
20181201|2018-05-09 20:30,10,578,578,577.5,577.5,10
20181201|2018-05-09 21:00,10,578,578,578,578,1
20181201|2018-05-09 22:30,10,578.5,578.5,578,578,3
20181201|2018-05-09 23:30,10,577.75,577.75,577.75,577.75,1
20181201|2018-05-10 00:00,10,576.5,577,576.5,577,45
20181201|2018-05-10 00:30,10,577,577,576.5,576.5,57
20181201|2018-05-10 01:30,10,577.25,578,577.25,578,3
20181201|2018-05-10 02:00,10,578,579,578,579,30
20181201|2018-05-10 02:30,10,579.25,579.25,578.75,578.75,14
20181201|2018-05-10 03:00,10,577.25,577.25,577,577,25
20181201|2018-05-10 03:30,10,577.75,577.75,577.75,577.75,2
20181201|2018-05-10 04:00,10,579.25,579.25,579.25,579.25,1
20181201|2018-05-10 04:30,10,580,580,580,580,5
20181201|2018-05-10 05:00,10,581,581,580.5,580.5,2
20181201|2018-05-10 05:30,10,579.5,579.5,579.5,579.5,1
20181201|2018-05-10 06:30,10,578.25,578.25,577.75,577.75,4
20181201|2018-05-10 07:30,10,577.5,577.5,574.25,574.5,25
20181201|2018-05-10 08:30,10,575,577.25,573.25,573.75,228
20181201|2018-05-10 09:00,10,574.25,578,572.75,577.75,96
20181201|2018-05-10 09:30,10,578.25,579,576.75,577.5,108
20181201|2018-05-10 10:00,10,577.75,579.75,576.25,577.5,220
20181201|2018-05-10 10:30,10,578,578,575.75,577.5,49
20181201|2018-05-10 11:00,10,578.75,580.25,564.5,570.75,511
20181201|2018-05-10 11:30,10,570.5,571.25,568,571,199
20181201|2018-05-10 12:00,10,571,571,566,567.5,113
20181201|2018-05-10 12:30,10,567.75,571,567.25,569.75,70
20181201|2018-05-10 13:00,10,570.75,571.5,569.25,570.25,186
20181201|2018-05-10 19:00,11,568.25,569.25,566.75,568.25,15
20181201|2018-05-10 19:30,11,568.25,568.25,568.25,568.25,2
20181201|2018-05-10 21:00,11,567,567,567,567,5
20181201|2018-05-10 21:30,11,567,567,567,567,2
20181201|2018-05-10 22:00,11,567.5,567.75,567.5,567.75,3
20181201|2018-05-11 01:30,11,567,567.75,567,567.75,4
20181201|2018-05-11 02:00,11,568.25,568.25,568.25,568.25,7
20181201|2018-05-11 03:00,11,569.75,569.75,569.75,569.75,2
20181201|2018-05-11 04:00,11,568.25,568.25,568,568,31
20181201|2018-05-11 05:30,11,567.25,567.75,567.25,567.75,2
20181201|2018-05-11 06:00,11,566.75,567.75,566.75,567.75,4
20181201|2018-05-11 06:30,11,567.75,567.75,567.5,567.5,9
20181201|2018-05-11 07:00,11,567.25,567.5,566.25,566.75,25
20181201|2018-05-11 07:30,11,566,566.25,565.75,566,25
20181201|2018-05-11 08:30,11,566,567.75,562.5,567,349
20181201|2018-05-11 09:00,11,567.5,567.5,563.75,563.75,216
20181201|2018-05-11 09:30,11,563.5,563.75,561.25,562.5,159
20181201|2018-05-11 10:00,11,562.75,563,561,562.5,165
20181201|2018-05-11 10:30,11,562.25,562.25,561.25,561.75,152
20181201|2018-05-11 11:00,11,562.25,562.75,561.5,562,93
20181201|2018-05-11 11:30,11,561.75,562.75,561.5,562.25,60
20181201|2018-05-11 12:00,11,562.25,562.25,560.75,561.5,125
20181201|2018-05-11 12:30,11,561.5,562.5,561,561.25,113
20181201|2018-05-11 13:00,11,560.75,563,560.5,562.5,104
20181201|2018-05-13 19:00,14,562,562,560.25,560.25,23
20181201|2018-05-13 19:30,14,561,561,560.75,560.75,14
20181201|2018-05-13 20:00,14,560.5,560.75,559.75,560,41
20181201|2018-05-13 20:30,14,560,560,558.5,559,29
20181201|2018-05-13 21:00,14,558.5,558.5,558.5,558.5,1
20181201|2018-05-13 21:30,14,559,559,558.75,558.75,5
20181201|2018-05-13 22:00,14,558.5,559,558.5,559,6
20181201|2018-05-13 23:00,14,559,559,559,559,2
20181201|2018-05-13 23:30,14,559.5,561,559.5,561,17
20181201|2018-05-14 00:00,14,561.25,561.25,560.5,560.5,2
20181201|2018-05-14 01:00,14,560.25,560.25,560.25,560.25,1
20181201|2018-05-14 01:30,14,560,560,560,560,8
20181201|2018-05-14 02:00,14,559.25,559.5,559.25,559.25,12
20181201|2018-05-14 02:30,14,559.25,559.75,559.25,559.75,11
20181201|2018-05-14 03:30,14,559.25,559.25,559.25,559.25,1
20181201|2018-05-14 04:00,14,558.75,558.75,558.75,558.75,3
20181201|2018-05-14 04:30,14,558.5,558.5,558.25,558.5,45
20181201|2018-05-14 05:00,14,559,559,559,559,2
20181201|2018-05-14 06:00,14,558.75,558.75,558.5,558.5,5
20181201|2018-05-14 06:30,14,558.25,558.25,558.25,558.25,1
20181201|2018-05-14 07:00,14,558.25,558.5,558.25,558.5,4
20181201|2018-05-14 08:30,14,557.5,559.5,555.75,558.25,586
20181201|2018-05-14 09:00,14,557.25,557.5,555.25,555.25,163
20181201|2018-05-14 09:30,14,555.75,555.75,554.25,555.5,126
20181201|2018-05-14 10:00,14,555,556,554.5,556,144
20181201|2018-05-14 10:30,14,555.25,556.25,554,554.5,247
20181201|2018-05-14 11:00,14,554.25,557.5,554.25,556,159
20181201|2018-05-14 11:30,14,556.25,558,556,557.75,160
20181201|2018-05-14 12:00,14,557.75,558.75,557.5,558.25,145
20181201|2018-05-14 12:30,14,558,558,555.5,555.75,90
20181201|2018-05-14 13:00,14,555.75,555.75,554,554.75,197
20181201|2018-05-14 19:00,15,552,558.5,551.5,558.25,72
20181201|2018-05-14 19:30,15,558.25,558.25,558.25,558.25,1
20181201|2018-05-14 20:00,15,557.75,557.75,557.75,557.75,1
20181201|2018-05-14 21:00,15,558.25,558.25,558.25,558.25,1
20181201|2018-05-14 22:30,15,558.25,558.25,557.75,558.25,10
20181201|2018-05-14 23:00,15,557.25,557.25,557.25,557.25,1
20181201|2018-05-14 23:30,15,557.25,557.25,557,557.25,5
20181201|2018-05-15 01:00,15,556.75,556.75,556.75,556.75,2
20181201|2018-05-15 01:30,15,556.75,557,556.5,557,5
20181201|2018-05-15 02:30,15,556.75,557.5,556.75,557.25,28
20181201|2018-05-15 03:00,15,557.25,557.25,556,556,13
20181201|2018-05-15 03:30,15,556,556.25,555.75,555.75,12
20181201|2018-05-15 04:30,15,556,556,555.75,555.75,2
20181201|2018-05-15 05:30,15,555.75,555.75,555.75,555.75,2
20181201|2018-05-15 06:00,15,555.5,555.5,554.25,554.25,9
20181201|2018-05-15 06:30,15,554.75,554.75,554,554.25,11
20181201|2018-05-15 07:00,15,554.25,554.5,554.25,554.5,8
20181201|2018-05-15 07:30,15,554.25,554.5,554,554,8
20181201|2018-05-15 08:30,15,553.75,554.25,548,548,286
20181201|2018-05-15 09:00,15,547.75,549,547,547,224
20181201|2018-05-15 09:30,15,547,551,547,550,212
20181201|2018-05-15 10:00,15,550,551.25,549.5,549.5,64
20181201|2018-05-15 10:30,15,549.25,549.25,548,548.5,115
20181201|2018-05-15 11:00,15,548.25,549.75,547.5,549.5,97
20181201|2018-05-15 11:30,15,549,549.5,548,548.25,117
20181201|2018-05-15 12:00,15,548.25,550.25,548.25,550.25,60
20181201|2018-05-15 12:30,15,550.75,555,550.75,554.5,340
20181201|2018-05-15 13:00,15,555,556.25,553.5,556.25,234
20181201|2018-05-15 19:00,16,555,555,554.25,554.5,14
20181201|2018-05-15 19:30,16,555.5,555.5,555.5,555.5,1
20181201|2018-05-15 20:30,16,556,556.25,556,556.25,52
20181201|2018-05-15 21:00,16,556.25,556.25,556,556,3
20181201|2018-05-15 22:30,16,556,556,556,556,6
20181201|2018-05-15 23:30,16,556.5,556.5,556.5,556.5,1
20181201|2018-05-16 00:00,16,557.5,557.5,557.5,557.5,16
20181201|2018-05-16 01:30,16,557.5,557.5,556.5,556.5,16
20181201|2018-05-16 03:00,16,557,557,557,557,3
20181201|2018-05-16 03:30,16,557,557,557,557,3
20181201|2018-05-16 04:00,16,557.5,557.5,557,557,3
20181201|2018-05-16 04:30,16,557,557,557,557,1
20181201|2018-05-16 05:30,16,558,558.25,558,558,8
20181201|2018-05-16 06:00,16,557.75,558.5,557.75,557.75,11
20181201|2018-05-16 06:30,16,558,558,557.75,557.75,5
20181201|2018-05-16 07:00,16,557.5,557.5,557.5,557.5,11
20181201|2018-05-16 07:30,16,558,558,557.75,557.75,4
20181201|2018-05-16 08:30,16,558.75,560.75,557,559.5,363
20181201|2018-05-16 09:00,16,558.75,559.25,558.25,559,4
20181201|2018-05-16 09:30,16,558,558.5,556.75,556.75,47
20181201|2018-05-16 10:00,16,555.75,561,555.75,558.25,186
20181201|2018-05-16 10:30,16,557.75,557.75,556.25,556.25,94
20181201|2018-05-16 11:00,16,554.75,557,553.75,557,118
20181201|2018-05-16 11:30,16,556.75,556.75,554.25,554.25,15
20181201|2018-05-16 12:00,16,554.25,556.25,553.25,555.75,56
20181201|2018-05-16 12:30,16,555.25,555.25,553.25,553.5,13
20181201|2018-05-16 13:00,16,554.25,559.25,554.25,559,120
20181201|2018-05-16 19:00,17,561,561,559.5,560.75,10
20181201|2018-05-16 21:00,17,562,563,562,562.5,21
20181201|2018-05-16 21:30,17,562.75,562.75,562.75,562.75,3
20181201|2018-05-16 22:00,17,563.25,563.25,563.25,563.25,1
20181201|2018-05-16 23:30,17,562.75,562.75,562,562,6
20181201|2018-05-17 00:00,17,561,561,560.75,560.75,2
20181201|2018-05-17 01:00,17,563.25,563.25,563.25,563.25,1
20181201|2018-05-17 01:30,17,564,564.5,564,564.5,5
20181201|2018-05-17 02:00,17,564.5,565,563.75,565,9
20181201|2018-05-17 02:30,17,565.25,565.5,565.25,565.5,4
20181201|2018-05-17 03:00,17,566,567.25,566,567.25,9
20181201|2018-05-17 03:30,17,567,567.75,565.5,567.5,34
20181201|2018-05-17 04:00,17,567.75,567.75,567.5,567.5,6
20181201|2018-05-17 04:30,17,567.25,569,567.25,568.75,11
20181201|2018-05-17 05:00,17,569.75,571.75,569.25,570,72
20181201|2018-05-17 05:30,17,569.25,569.25,567.25,567.25,43
20181201|2018-05-17 06:00,17,568.25,569,568.25,569,10
20181201|2018-05-17 06:30,17,569.5,569.5,568.5,568.5,5
20181201|2018-05-17 07:00,17,567.75,567.75,566.75,567.25,9
20181201|2018-05-17 07:30,17,567,569,566.5,566.5,34
20181201|2018-05-17 08:30,17,567.5,570,564.5,564.75,141
20181201|2018-05-17 09:00,17,564.5,565,562.25,563.5,260
20181201|2018-05-17 09:30,17,562.75,567.5,562,566.25,74
20181201|2018-05-17 10:00,17,566,566,563.5,563.5,36
20181201|2018-05-17 10:30,17,565.25,568,565.25,566.5,121
20181201|2018-05-17 11:00,17,566.5,566.75,565.25,565.5,28
20181201|2018-05-17 11:30,17,565.25,567,565,567,263
20181201|2018-05-17 12:00,17,567,569.25,566.75,566.75,140
20181201|2018-05-17 12:30,17,566,567.5,566,567.5,26
20181201|2018-05-17 13:00,17,566.5,567,562.5,563,125
20181201|2018-05-17 19:00,18,563.5,565.25,561.75,565.25,13
20181201|2018-05-17 19:30,18,565.25,566.75,565.25,566.75,12
20181201|2018-05-17 20:00,18,565.75,565.75,565.75,565.75,2
20181201|2018-05-17 20:30,18,567,567.25,567,567,48
20181201|2018-05-17 21:00,18,567,567,567,567,10
20181201|2018-05-17 21:30,18,567,569,567,568.5,20
20181201|2018-05-17 22:00,18,569.5,570.75,569.5,570.25,11
20181201|2018-05-17 22:30,18,570.75,573.5,570.75,572.75,10
20181201|2018-05-17 23:00,18,572.5,572.5,572.25,572.25,8
20181201|2018-05-17 23:30,18,571.5,571.5,569,569.25,12
20181201|2018-05-18 00:00,18,568.75,569.75,568.75,569.75,5
20181201|2018-05-18 00:30,18,567.75,569.25,567.75,569.25,5
20181201|2018-05-18 01:00,18,569,571,569,571,2
20181201|2018-05-18 01:30,18,573.5,573.5,573.5,573.5,1
20181201|2018-05-18 02:00,18,572,572,572,572,1
20181201|2018-05-18 02:30,18,573.5,573.5,572.5,572.5,4
20181201|2018-05-18 03:00,18,573,573,572.5,572.5,11
20181201|2018-05-18 03:30,18,572.25,573.25,571.75,573.25,39
20181201|2018-05-18 04:00,18,573.75,573.75,573.25,573.25,6
20181201|2018-05-18 04:30,18,573.5,573.5,571.75,571.75,7
20181201|2018-05-18 05:00,18,572,572,572,572,3
20181201|2018-05-18 05:30,18,572.5,572.75,572.5,572.75,10
20181201|2018-05-18 06:00,18,571.25,571.25,570.75,570.75,5
20181201|2018-05-18 06:30,18,571,571,570.75,571,10
20181201|2018-05-18 07:00,18,570.5,570.75,569.75,569.75,12
20181201|2018-05-18 07:30,18,569.5,569.5,569.5,569.5,4
20181201|2018-05-18 08:30,18,569.25,573.25,568.75,572.25,142
20181201|2018-05-18 09:00,18,572.75,575.75,572.5,575.75,98
20181201|2018-05-18 09:30,18,576,578.5,575.75,577.25,163
20181201|2018-05-18 10:00,18,577.25,580.25,576,580,110
20181201|2018-05-18 10:30,18,581,581,578,578.25,79
20181201|2018-05-18 11:00,18,579,580,577.75,577.75,34
20181201|2018-05-18 11:30,18,576.75,578.75,576.5,576.5,44
20181201|2018-05-18 12:00,18,577.25,577.75,577.25,577.75,10
20181201|2018-05-18 12:30,18,578.75,583.25,578.25,583,115
20181201|2018-05-18 13:00,18,582.75,583.5,580.75,583.25,168
20181201|2018-05-20 19:00,21,584.75,589,584.75,588,53
20181201|2018-05-20 19:30,21,588.25,589.25,588.25,589.25,5
20181201|2018-05-20 20:00,21,588.75,588.75,588.5,588.5,2
20181201|2018-05-20 20:30,21,587.25,587.25,587.25,587.25,1
20181201|2018-05-20 21:30,21,587,588,587,588,4
20181201|2018-05-20 22:00,21,588.25,588.25,588.25,588.25,1
20181201|2018-05-20 23:00,21,587.5,587.5,587.5,587.5,1
20181201|2018-05-20 23:30,21,587,587,587,587,2
20181201|2018-05-21 01:30,21,586.75,586.75,586.75,586.75,1
20181201|2018-05-21 02:00,21,586.5,586.5,585.75,586.5,24
20181201|2018-05-21 03:00,21,586.25,586.75,586.25,586.5,16
20181201|2018-05-21 03:30,21,583.75,584,583.75,584,4
20181201|2018-05-21 04:00,21,583.25,583.75,583,583.75,8
20181201|2018-05-21 04:30,21,585.25,586.5,585.25,586.5,7
20181201|2018-05-21 05:00,21,586.25,586.25,586.25,586.25,1
20181201|2018-05-21 06:00,21,584.75,584.75,584.75,584.75,3
20181201|2018-05-21 06:30,21,585.25,585.25,585.25,585.25,6
20181201|2018-05-21 07:00,21,584.5,585,584.5,585,12
20181201|2018-05-21 07:30,21,585,585,585,585,3
20181201|2018-05-21 08:30,21,584,584.5,572.5,573.5,204
20181201|2018-05-21 09:00,21,573.5,574,570.5,570.5,76
20181201|2018-05-21 09:30,21,569.75,573.5,569.5,572.25,43
20181201|2018-05-21 10:00,21,571.75,574.5,571.25,573.25,47
20181201|2018-05-21 10:30,21,573,573.75,572.5,573.75,35
20181201|2018-05-21 11:00,21,574.25,575,573.75,573.75,12
20181201|2018-05-21 11:30,21,575.5,577.75,575.5,577,86
20181201|2018-05-21 12:00,21,576.5,576.5,575.5,575.75,13
20181201|2018-05-21 12:30,21,574.75,576.5,573.5,573.5,26
20181201|2018-05-21 13:00,21,573.5,573.5,570.75,572,63
20181201|2018-05-21 19:00,22,570.5,570.75,567,569.25,52
20181201|2018-05-21 19:30,22,569.75,569.75,569.75,569.75,1
20181201|2018-05-21 20:00,22,570,570,570,570,70
20181201|2018-05-21 20:30,22,570,570,569.75,569.75,18
20181201|2018-05-21 22:30,22,570,570,570,570,13
20181201|2018-05-21 23:00,22,570,570,570,570,2
20181201|2018-05-21 23:30,22,570,571.75,570,571.75,13
20181201|2018-05-22 00:30,22,572.5,572.75,572.5,572.75,3
20181201|2018-05-22 01:30,22,573.25,573.25,572.5,572.5,2
20181201|2018-05-22 02:00,22,572.75,572.75,572.75,572.75,1
20181201|2018-05-22 02:30,22,572.75,572.75,572.75,572.75,1
20181201|2018-05-22 03:00,22,573.25,574.5,572.5,574.5,11
20181201|2018-05-22 03:30,22,575.25,576,574.75,574.75,16
20181201|2018-05-22 04:00,22,574.75,576.25,574.75,576,182
20181201|2018-05-22 04:30,22,575.75,576.25,575.5,575.5,69
20181201|2018-05-22 05:00,22,577,579.25,576.5,577.5,72
20181201|2018-05-22 05:30,22,577.75,577.75,577.75,577.75,1
20181201|2018-05-22 06:00,22,579.75,580.5,579.5,579.75,6
20181201|2018-05-22 06:30,22,580.5,582,580.5,581.75,77
20181201|2018-05-22 07:00,22,582,583.25,581.75,581.75,159
20181201|2018-05-22 07:30,22,582,584.75,582,584.25,46
20181201|2018-05-22 08:30,22,583.5,586.75,581,584.75,153
20181201|2018-05-22 09:00,22,584.75,590.75,584.25,588.5,117
20181201|2018-05-22 09:30,22,589.25,593,589.25,592,322
20181201|2018-05-22 10:00,22,591.75,593.25,590,592.25,91
20181201|2018-05-22 10:30,22,592,593,589.25,590,71
20181201|2018-05-22 11:00,22,590.5,594,590.5,593.75,122
20181201|2018-05-22 11:30,22,594.75,595,589.5,591.75,66
20181201|2018-05-22 12:00,22,592,592.25,588.25,590.75,101
20181201|2018-05-22 12:30,22,589.25,589.25,587.5,589.25,46
20181201|2018-05-22 13:00,22,588.75,588.75,584.25,584.75,146
20181201|2018-05-22 19:00,23,585,589.25,585,589,60
20181201|2018-05-22 19:30,23,587.5,587.5,586.75,586.75,6
20181201|2018-05-22 20:00,23,588,588,588,588,3
20181201|2018-05-22 20:30,23,587.5,587.5,587.25,587.25,5
20181201|2018-05-22 21:00,23,589,589.25,588.5,588.5,12
20181201|2018-05-22 21:30,23,588.25,588.75,588.25,588.75,2
20181201|2018-05-22 22:00,23,587.75,587.75,587.75,587.75,1
20181201|2018-05-22 22:30,23,584.75,585,584.75,585,2
20181201|2018-05-22 23:00,23,587.25,587.25,586.75,586.75,3
20181201|2018-05-22 23:30,23,586,586,586,586,2
20181201|2018-05-23 00:00,23,585.25,585.25,584,584,4
20181201|2018-05-23 00:30,23,584.5,586.25,584.5,586.25,7
20181201|2018-05-23 01:00,23,586.75,587,586.75,587,5
20181201|2018-05-23 01:30,23,588.5,589.25,588.5,589.25,30
20181201|2018-05-23 02:00,23,587.25,587.25,586.25,587,9
20181201|2018-05-23 02:30,23,587,587.75,586.25,586.5,19
20181201|2018-05-23 03:00,23,586.25,586.25,581.5,581.5,73
20181201|2018-05-23 03:30,23,582,582,580.25,580.5,13
20181201|2018-05-23 04:30,23,581,581,581,581,2
20181201|2018-05-23 05:30,23,581,581,581,581,1
20181201|2018-05-23 06:00,23,581,582,580.75,581.75,43
20181201|2018-05-23 06:30,23,581.5,582.25,581,582.25,125
20181201|2018-05-23 07:00,23,581.5,585.5,581.5,585.5,29
20181201|2018-05-23 07:30,23,585.5,587,585.5,586.5,25
20181201|2018-05-23 08:30,23,586.25,592.25,586.25,588.25,261
20181201|2018-05-23 09:00,23,588.5,592.75,584.5,584.5,160
20181201|2018-05-23 09:30,23,586.5,587.25,582.75,583,68
20181201|2018-05-23 10:00,23,583,588.75,582.75,588.75,91
20181201|2018-05-23 10:30,23,588.5,592,587.5,592,136
20181201|2018-05-23 11:00,23,591.75,592,589.75,590.5,28
20181201|2018-05-23 11:30,23,591.75,594.75,591.75,594.75,49
20181201|2018-05-23 12:00,23,593.75,594.5,593.25,594,27
20181201|2018-05-23 12:30,23,593.5,594.25,592.75,594,32
20181201|2018-05-23 13:00,23,594,596.25,593.75,596,157
20181201|2018-05-23 19:00,24,595,596.75,594.75,595.25,17
20181201|2018-05-23 19:30,24,596.25,596.25,594.75,594.75,2
20181201|2018-05-23 20:00,24,593.5,596,593.25,595.75,11
20181201|2018-05-23 20:30,24,594.75,594.75,594.75,594.75,1
20181201|2018-05-23 21:00,24,594,594,594,594,21
20181201|2018-05-23 21:30,24,593.75,593.75,593.25,593.25,7
20181201|2018-05-23 22:00,24,593.75,593.75,593.5,593.5,2
20181201|2018-05-23 23:00,24,592.5,592.75,592.5,592.75,2
20181201|2018-05-24 00:30,24,593,593.5,593,593.5,4
20181201|2018-05-24 01:00,24,593.25,593.25,593,593,76
20181201|2018-05-24 01:30,24,593.5,593.5,593.5,593.5,17
20181201|2018-05-24 02:00,24,595.5,595.5,595.25,595.25,15
20181201|2018-05-24 02:30,24,596.75,596.75,596.25,596.25,2
20181201|2018-05-24 03:30,24,596.75,599.75,596.75,599.5,32
20181201|2018-05-24 04:00,24,600,600,599.25,600,8
20181201|2018-05-24 04:30,24,600.25,602,600.25,602,8
20181201|2018-05-24 05:00,24,601,601.25,600.75,601,16
20181201|2018-05-24 05:30,24,601.25,604.75,601.25,603.25,57
20181201|2018-05-24 06:00,24,602.5,602.5,600,602.25,111
20181201|2018-05-24 06:30,24,602,602,600.25,600.5,19
20181201|2018-05-24 07:00,24,600.25,600.5,599.75,599.75,9
20181201|2018-05-24 07:30,24,601,601,600,600.5,8
20181201|2018-05-24 08:30,24,601,604.75,600.25,600.25,316
20181201|2018-05-24 09:00,24,600,601.75,597.5,600,127
20181201|2018-05-24 09:30,24,599.75,604,599.25,601,174
20181201|2018-05-24 10:00,24,601.5,604.25,601.25,604,175
20181201|2018-05-24 10:30,24,604,605.5,598,599,1020
20181201|2018-05-24 11:00,24,599.25,600,596,596.75,167
20181201|2018-05-24 11:30,24,595.5,598.5,595.25,598,104
20181201|2018-05-24 12:00,24,598,598.75,596,596,173
20181201|2018-05-24 12:30,24,596,596,591,593.75,226
20181201|2018-05-24 13:00,24,593.5,594.75,590.75,592.5,113
20181201|2018-05-24 19:00,25,591.75,594.5,591,594.25,25
20181201|2018-05-24 19:30,25,593,593.5,593,593.5,3
20181201|2018-05-24 20:00,25,593,593,592.25,592.25,2
20181201|2018-05-24 20:30,25,592.5,592.5,592.5,592.5,1
20181201|2018-05-24 21:00,25,591.75,592.25,591.75,592.25,2
20181201|2018-05-24 21:30,25,592.25,592.25,592.25,592.25,1
20181201|2018-05-24 22:00,25,592.75,593.25,592.75,593.25,4
20181201|2018-05-24 22:30,25,593.75,593.75,593.75,593.75,3
20181201|2018-05-24 23:00,25,594,594,594,594,2
20181201|2018-05-25 00:30,25,592.5,592.5,592.5,592.5,2
20181201|2018-05-25 01:00,25,594.5,595.75,594.5,595.25,16
20181201|2018-05-25 01:30,25,595,595,594.5,594.5,4
20181201|2018-05-25 02:00,25,594.75,595.25,594.75,595.25,5
20181201|2018-05-25 03:00,25,597,597.5,597,597,12
20181201|2018-05-25 03:30,25,599.25,599.25,596,596,8
20181201|2018-05-25 04:00,25,596,596,596,596,1
20181201|2018-05-25 04:30,25,595.75,595.75,595.75,595.75,6
20181201|2018-05-25 05:00,25,594.75,598.75,594.75,598.5,111
20181201|2018-05-25 05:30,25,598.75,599.5,598.5,599.5,8
20181201|2018-05-25 06:00,25,599.75,599.75,598.75,599.5,3
20181201|2018-05-25 07:00,25,598.75,599,598.75,599,20
20181201|2018-05-25 08:30,25,600,600,597,597.5,85
20181201|2018-05-25 09:00,25,597.5,602.5,597.5,602.5,68
20181201|2018-05-25 09:30,25,602.75,602.75,601,602.75,48
20181201|2018-05-25 10:00,25,602.75,603.25,601.5,602.25,172
20181201|2018-05-25 10:30,25,602.5,602.5,600.5,602,173
20181201|2018-05-25 11:00,25,602.25,602.5,601.75,602.25,10
20181201|2018-05-25 11:30,25,602.25,604.75,602,604.5,79
20181201|2018-05-25 12:00,25,604.25,605,603.75,604.75,56
20181201|2018-05-25 12:30,25,604.75,606.25,604,606,150
20181201|2018-05-25 13:00,25,606,607.25,605.75,606.75,413
20181201|2018-05-28 19:00,29,608,612.5,607.5,609,254
20181201|2018-05-28 19:30,29,609.25,609.75,608.75,609.75,69
20181201|2018-05-28 20:30,29,610,610.5,610,610.25,22
20181201|2018-05-28 21:00,29,611,612.25,611,612.25,29
20181201|2018-05-28 21:30,29,612.5,612.5,610.25,610.25,28
20181201|2018-05-28 23:00,29,612.5,612.5,612.5,612.5,1
20181201|2018-05-28 23:30,29,611.75,612.5,611.75,612.5,3
20181201|2018-05-29 00:30,29,612.25,612.5,612.25,612.5,4
20181201|2018-05-29 01:00,29,612.5,612.5,612.5,612.5,1
20181201|2018-05-29 01:30,29,612.75,614.25,612.75,614,20
20181201|2018-05-29 02:00,29,614,615,613.25,615,30
20181201|2018-05-29 02:30,29,615.25,615.25,613.75,614.75,7
20181201|2018-05-29 03:00,29,613.75,613.75,613.75,613.75,1
20181201|2018-05-29 03:30,29,613.25,613.5,612.75,613.5,6
20181201|2018-05-29 04:00,29,613,613,613,613,1
20181201|2018-05-29 04:30,29,614.5,615.25,613,613.5,30
20181201|2018-05-29 05:30,29,614.75,614.75,614.5,614.5,8
20181201|2018-05-29 06:00,29,613.5,613.5,612.5,612.5,67
20181201|2018-05-29 06:30,29,613.25,613.25,610.5,612.5,33
20181201|2018-05-29 07:00,29,611.75,613.25,611.75,612,12
20181201|2018-05-29 07:30,29,612,612,610.5,610.75,6
20181201|2018-05-29 08:30,29,611,612.25,604.25,604.75,269
20181201|2018-05-29 09:00,29,605.25,609,604.25,608,249
20181201|2018-05-29 09:30,29,608,610.75,606.75,610.75,75
20181201|2018-05-29 10:00,29,610,612.25,610,610.25,128
20181201|2018-05-29 10:30,29,610.25,610.25,608,609.25,120
20181201|2018-05-29 11:00,29,610.5,611.25,608.75,608.75,67
20181201|2018-05-29 11:30,29,608.75,608.75,598.75,599,275
20181201|2018-05-29 12:00,29,599,600,596.25,596.75,60
20181201|2018-05-29 12:30,29,596.75,600.25,595.25,598.25,162
20181201|2018-05-29 13:00,29,598,600.25,595.75,600,713
20181201|2018-05-29 19:00,30,597,597,588.75,590,56
20181201|2018-05-29 19:30,30,588.75,588.75,588.75,588.75,2
20181201|2018-05-29 20:30,30,589.75,590.25,589.75,590,12
20181201|2018-05-29 22:00,30,589.75,589.75,589.5,589.5,16
20181201|2018-05-29 23:30,30,590.75,590.75,590.75,590.75,7
20181201|2018-05-30 00:30,30,591,591,591,591,6
20181201|2018-05-30 01:00,30,591,591,591,591,5
20181201|2018-05-30 02:00,30,591,591,591,591,1
20181201|2018-05-30 03:00,30,590,590.25,590,590.25,3
20181201|2018-05-30 03:30,30,590,590,590,590,11
20181201|2018-05-30 04:30,30,589,589,587.5,587.5,188
20181201|2018-05-30 05:00,30,587.5,588.5,587.25,588.25,118
20181201|2018-05-30 06:00,30,589,589,588.5,588.5,2
20181201|2018-05-30 06:30,30,590,590,588.75,589.25,15
20181201|2018-05-30 07:00,30,589,589.5,587.25,588.25,79
20181201|2018-05-30 07:30,30,588.75,589.5,588.25,589.25,35
20181201|2018-05-30 08:30,30,588,590.5,581.75,583.5,334
20181201|2018-05-30 09:00,30,583.5,583.5,579,581.75,170
20181201|2018-05-30 09:30,30,582,582,579,580.75,143
20181201|2018-05-30 10:00,30,579.75,585,579.75,582.5,106
20181201|2018-05-30 10:30,30,583,583.75,580,581.75,107
20181201|2018-05-30 11:00,30,581.25,583,579.5,579.5,94
20181201|2018-05-30 11:30,30,580,586.25,579.75,586.25,303
20181201|2018-05-30 12:00,30,586,586,582.75,584.25,67
20181201|2018-05-30 12:30,30,584,585.5,582.75,583.75,113
20181201|2018-05-30 13:00,30,584.5,585,580,585,170
20181201|2018-05-30 19:00,31,582.75,582.75,579.25,579.25,31
20181201|2018-05-30 19:30,31,580,582.25,580,582.25,32
20181201|2018-05-30 20:30,31,582.75,582.75,581,581,4
20181201|2018-05-30 21:00,31,580.25,580.25,580.25,580.25,1
20181201|2018-05-30 21:30,31,580.25,580.5,580.25,580.5,4
20181201|2018-05-30 22:00,31,580.5,580.75,580.5,580.75,2
20181201|2018-05-30 22:30,31,581,581,581,581,7
20181201|2018-05-31 00:00,31,581,581.25,581,581.25,2
20181201|2018-05-31 00:30,31,579.75,579.75,579.5,579.5,12
20181201|2018-05-31 01:00,31,579,579,578.5,578.5,8
20181201|2018-05-31 01:30,31,578.25,578.25,577,577.5,27
20181201|2018-05-31 02:00,31,577.75,577.75,576,577.25,11
20181201|2018-05-31 02:30,31,577,579.25,577,579.25,24
20181201|2018-05-31 03:00,31,578,579.25,578,579.25,10
20181201|2018-05-31 03:30,31,580.75,581.75,580.75,581,31
20181201|2018-05-31 04:00,31,582.75,583.25,582.25,583.25,19
20181201|2018-05-31 04:30,31,583.25,587,583,587,42
20181201|2018-05-31 05:00,31,587.25,587.25,584.25,584.25,5
20181201|2018-05-31 05:30,31,585.75,587,585.5,586,7
20181201|2018-05-31 06:00,31,583.25,583.25,581.5,583,23
20181201|2018-05-31 06:30,31,580.5,580.5,580.5,580.5,1
20181201|2018-05-31 07:00,31,580.75,583,580.5,583,7
20181201|2018-05-31 07:30,31,584,586.25,584,586.25,28
20181201|2018-05-31 08:30,31,585.75,589.25,584.75,585.75,159
20181201|2018-05-31 09:00,31,586.25,588.75,586.25,588,96
20181201|2018-05-31 09:30,31,587.75,591,585.75,586.25,69
20181201|2018-05-31 10:00,31,587.75,589.5,586.5,586.75,73
20181201|2018-05-31 10:30,31,586.25,588.5,585.5,585.5,94
20181201|2018-05-31 11:00,31,586.25,587,584.75,586,332
20181201|2018-05-31 11:30,31,586.5,586.5,583.5,584.25,238
20181201|2018-05-31 12:00,31,584,586.75,584,586.5,50
20181201|2018-05-31 12:30,31,587,587.25,582.75,582.75,157
20181201|2018-05-31 13:00,31,582.75,586.25,582,582.75,224
20181201|2018-05-31 19:00,1,583.5,583.5,582.75,583.5,9
20181201|2018-05-31 19:30,1,584,584,584,584,1
20181201|2018-05-31 20:00,1,584,584,584,584,1
20181201|2018-05-31 20:30,1,584.5,584.5,584.5,584.5,1
20181201|2018-05-31 21:00,1,584,584,584,584,2
20181201|2018-05-31 22:00,1,584,585.25,584,585.25,26
20181201|2018-05-31 23:30,1,585.5,585.5,584.25,584.25,12
20181201|2018-06-01 00:30,1,583.75,583.75,583,583,24
20181201|2018-06-01 01:00,1,583.75,583.75,583.5,583.5,4
20181201|2018-06-01 01:30,1,583.5,583.5,583.5,583.5,1
20181201|2018-06-01 02:00,1,582.5,582.75,578.75,580,55
20181201|2018-06-01 02:30,1,578.25,578.25,577,577,8
20181201|2018-06-01 03:00,1,577,578.5,576.75,578.5,69
20181201|2018-06-01 03:30,1,578,581.25,578,581,133
20181201|2018-06-01 04:00,1,579.75,580.25,579.75,580.25,7
20181201|2018-06-01 05:00,1,581,581,581,581,1
20181201|2018-06-01 05:30,1,580,580,579.5,579.5,4
20181201|2018-06-01 06:00,1,580,580.25,579,579,8
20181201|2018-06-01 06:30,1,579,579,578,578,14
20181201|2018-06-01 07:00,1,577,578.75,576.5,578.75,35
20181201|2018-06-01 07:30,1,578.25,579.25,578.25,579.25,13
20181201|2018-06-01 08:30,1,579.75,585.25,577.75,585.25,163
20181201|2018-06-01 09:00,1,585.5,585.5,578,578,115
20181201|2018-06-01 09:30,1,577.75,578,574.5,577.25,181
20181201|2018-06-01 10:00,1,578,579.25,576,576.25,83
20181201|2018-06-01 10:30,1,576.5,578,574.75,576.5,280
20181201|2018-06-01 11:00,1,576.5,577.25,575,576.25,41
20181201|2018-06-01 11:30,1,576.25,577.25,576.25,577.25,48
20181201|2018-06-01 12:00,1,577.5,584.5,577.5,584.5,230
20181201|2018-06-01 12:30,1,584,584.5,582,584,68
20181201|2018-06-01 13:00,1,585.25,585.5,582,582,187
20181201|2018-06-03 19:00,4,578.75,579.25,575.25,575.75,60
20181201|2018-06-03 19:30,4,576.25,576.25,576.25,576.25,1
20181201|2018-06-03 20:00,4,576,576,576,576,7
20181201|2018-06-03 20:30,4,576,576,575,575,21
20181201|2018-06-03 21:30,4,576.25,576.5,576.25,576.5,3
20181201|2018-06-03 23:30,4,576.75,576.75,576.75,576.75,1
20181201|2018-06-04 01:00,4,576.5,576.5,576.5,576.5,2
20181201|2018-06-04 01:30,4,576.25,576.25,575.5,575.5,5
20181201|2018-06-04 02:00,4,575.25,575.25,575.25,575.25,1
20181201|2018-06-04 02:30,4,575.25,575.25,575,575,6
20181201|2018-06-04 03:30,4,574.75,574.75,573.5,573.75,10
20181201|2018-06-04 04:00,4,573.75,574,573.75,574,47
20181201|2018-06-04 05:00,4,573,573,572,572,11
20181201|2018-06-04 05:30,4,572.5,572.75,572.5,572.75,2
20181201|2018-06-04 06:00,4,573,573.75,573,573.75,2
20181201|2018-06-04 06:30,4,573.75,573.75,573.5,573.75,6
20181201|2018-06-04 07:00,4,574,574,572.75,573.25,31
20181201|2018-06-04 08:30,4,572.75,574,564.5,568.25,709
20181201|2018-06-04 09:00,4,568.5,568.5,566.5,566.5,23
20181201|2018-06-04 09:30,4,566,569.75,566,569.5,38
20181201|2018-06-04 10:00,4,569.75,570.25,566.75,567.5,58
20181201|2018-06-04 10:30,4,567.25,567.5,566.5,566.5,39
20181201|2018-06-04 11:00,4,567.25,567.5,565.75,566,41
20181201|2018-06-04 11:30,4,566.25,567.5,566.25,566.25,34
20181201|2018-06-04 12:00,4,567,567,565.5,566,44
20181201|2018-06-04 12:30,4,565.5,565.5,562,562,71
20181201|2018-06-04 13:00,4,563,566.5,562.25,566.5,111
20181201|2018-06-04 19:00,5,565.5,567.75,565,567.75,146
20181201|2018-06-04 19:30,5,568.75,569.75,568.5,569.75,5
20181201|2018-06-04 20:00,5,568.75,569,568.75,569,2
20181201|2018-06-04 20:30,5,568.25,569.25,568,569.25,14
20181201|2018-06-04 21:00,5,569,569,567.5,567.5,12
20181201|2018-06-04 21:30,5,567.25,567.25,566.25,566.75,17
20181201|2018-06-04 22:00,5,566.75,567.5,566.5,567,11
20181201|2018-06-04 22:30,5,567.25,567.25,566.75,567.25,21
20181201|2018-06-04 23:00,5,568.25,568.25,568.25,568.25,1
20181201|2018-06-04 23:30,5,568.25,571,568.25,570.75,40
20181201|2018-06-05 00:00,5,570,570,569.25,570,11
20181201|2018-06-05 00:30,5,570.25,570.25,569.75,570.25,7
20181201|2018-06-05 01:30,5,570,570,569.75,570,6
20181201|2018-06-05 02:00,5,570,570,570,570,1
20181201|2018-06-05 02:30,5,570.25,570.25,570.25,570.25,5
20181201|2018-06-05 03:30,5,570.75,570.75,570.75,570.75,1
20181201|2018-06-05 04:00,5,570.75,570.75,570.5,570.75,9
20181201|2018-06-05 04:30,5,570.5,570.5,570.5,570.5,2
20181201|2018-06-05 05:00,5,570.5,570.5,570.25,570.25,7
20181201|2018-06-05 05:30,5,570,570,570,570,5
20181201|2018-06-05 06:00,5,569.75,570.5,569.75,570.5,3
20181201|2018-06-05 07:00,5,571.25,571.25,571.25,571.25,1
20181201|2018-06-05 07:30,5,572.75,572.75,572.25,572.75,3
20181201|2018-06-05 08:30,5,574.25,576.25,573,574.75,236
20181201|2018-06-05 09:00,5,574.75,576,573.5,574.75,94
20181201|2018-06-05 09:30,5,574.25,575,570.75,572,228
20181201|2018-06-05 10:00,5,572.5,575,571.75,574.25,225
20181201|2018-06-05 10:30,5,574.5,575.25,571.5,571.75,96
20181201|2018-06-05 11:00,5,572,573.25,570.75,572.25,112
20181201|2018-06-05 11:30,5,572,572.5,571.25,572,28
20181201|2018-06-05 12:00,5,572.25,572.5,571.5,572.5,21
20181201|2018-06-05 12:30,5,572,573.25,572,572.25,45
20181201|2018-06-05 13:00,5,572.75,574,570,570,153
20181201|2018-06-05 19:00,6,572,572.75,569.5,572.5,41
20181201|2018-06-05 19:30,6,573.25,573.75,573,573.5,8
20181201|2018-06-05 20:00,6,573.5,573.75,573.5,573.5,3
20181201|2018-06-05 20:30,6,575.25,576.25,575.25,576,9
20181201|2018-06-05 21:00,6,575.25,575.25,575.25,575.25,1
20181201|2018-06-05 21:30,6,575.75,576.25,575.5,576.25,20
20181201|2018-06-05 22:00,6,576.25,576.25,576.25,576.25,2
20181201|2018-06-05 22:30,6,575.5,575.5,575.5,575.5,6
20181201|2018-06-06 00:30,6,575.75,575.75,575.5,575.5,8
20181201|2018-06-06 01:30,6,575,575,574.75,574.75,5
20181201|2018-06-06 02:00,6,574.75,575,574.75,575,3
20181201|2018-06-06 03:00,6,574.75,574.75,574.75,574.75,1
20181201|2018-06-06 05:30,6,578,578,577.75,578,7
20181201|2018-06-06 06:00,6,577.25,577.75,576,576,13
20181201|2018-06-06 06:30,6,576,576.5,576,576.5,3
20181201|2018-06-06 07:00,6,575.75,576.75,575.75,576.75,3
20181201|2018-06-06 07:30,6,577.25,577.5,577.25,577.5,6
20181201|2018-06-06 08:30,6,578.5,589.75,577.25,586.75,621
20181201|2018-06-06 09:00,6,586.75,591,586.25,589.75,472
20181201|2018-06-06 09:30,6,590,590.5,585.5,588,150
20181201|2018-06-06 10:00,6,587.75,588.25,584,584.25,130
20181201|2018-06-06 10:30,6,584.25,585.75,583,583,57
20181201|2018-06-06 11:00,6,582.5,584.25,582.25,582.75,36
20181201|2018-06-06 11:30,6,583,583,580.25,580.75,38
20181201|2018-06-06 12:00,6,580.5,585,580.25,583,194
20181201|2018-06-06 12:30,6,583.5,583.5,578.75,579.5,137
20181201|2018-06-06 13:00,6,580.25,583.5,579.75,583.5,116
20181201|2018-06-06 19:00,7,583,590,582.75,589.25,53
20181201|2018-06-06 19:30,7,589.75,590,587.75,589.25,39
20181201|2018-06-06 20:00,7,589.25,589.25,589.25,589.25,1
20181201|2018-06-06 20:30,7,588.25,589.5,588.25,589.25,21
20181201|2018-06-06 21:00,7,588.75,589.25,588.25,588.75,16
20181201|2018-06-06 21:30,7,588.25,588.25,588.25,588.25,3
20181201|2018-06-06 22:00,7,588.5,588.75,588.5,588.75,3
20181201|2018-06-06 22:30,7,589,589.5,589,589.5,4
20181201|2018-06-06 23:00,7,589.25,589.5,589.25,589.5,6
20181201|2018-06-06 23:30,7,589.5,589.5,588.5,589.5,13
20181201|2018-06-07 01:00,7,590.25,590.25,590.25,590.25,1
20181201|2018-06-07 02:00,7,591,591,590.75,591,13
20181201|2018-06-07 02:30,7,591,593,591,592,18
20181201|2018-06-07 03:00,7,591.25,591.25,591.25,591.25,2
20181201|2018-06-07 03:30,7,591.25,592,591.25,591.5,12
20181201|2018-06-07 04:00,7,592,592,592,592,2
20181201|2018-06-07 04:30,7,592.75,592.75,591.5,591.5,13
20181201|2018-06-07 05:00,7,592.5,592.75,592,592.75,5
20181201|2018-06-07 05:30,7,592.25,592.25,591.5,591.5,2
20181201|2018-06-07 06:00,7,592.25,592.75,592.25,592.5,6
20181201|2018-06-07 06:30,7,592.5,593,592.5,593,139
20181201|2018-06-07 07:00,7,593.75,596,593.75,595.75,31
20181201|2018-06-07 07:30,7,595.25,595.5,594.25,594.25,9
20181201|2018-06-07 08:30,7,592.75,597.5,592,597,342
20181201|2018-06-07 09:00,7,596.75,597.75,590.75,593.25,202
20181201|2018-06-07 09:30,7,593.25,595,592,592.75,47
20181201|2018-06-07 10:00,7,591,591.5,588,589,87
20181201|2018-06-07 10:30,7,589.25,589.25,583.75,586.75,98
20181201|2018-06-07 11:00,7,586.25,586.25,584.25,585.25,41
20181201|2018-06-07 11:30,7,585.5,587,583.5,583.5,47
20181201|2018-06-07 12:00,7,584.75,587.25,582.75,585.25,23
20181201|2018-06-07 12:30,7,585.75,587,584.5,586.75,148
20181201|2018-06-07 13:00,7,586.5,588.5,586.25,587.5,234
20181201|2018-06-07 19:00,8,587.25,592.25,587.25,591.5,85
20181201|2018-06-07 19:30,8,589.25,591.25,588.75,591.25,20
20181201|2018-06-07 20:00,8,590,591.25,589.25,590.75,15
20181201|2018-06-07 20:30,8,590.75,592.75,590.75,591.75,23
20181201|2018-06-07 21:00,8,592,592,592,592,1
20181201|2018-06-07 22:00,8,589.75,589.75,589.75,589.75,3
20181201|2018-06-07 22:30,8,589.25,589.25,586.75,587,15
20181201|2018-06-07 23:30,8,587.25,587.25,584.75,584.75,6
20181201|2018-06-08 00:00,8,585.25,585.5,585.25,585.25,5
20181201|2018-06-08 00:30,8,583.25,583.25,581.75,583,6
20181201|2018-06-08 01:00,8,582,582.5,582,582.5,5
20181201|2018-06-08 01:30,8,583.75,583.75,583.75,583.75,1
20181201|2018-06-08 02:00,8,583.25,584.75,583.25,584,16
20181201|2018-06-08 02:30,8,583.75,583.75,582.25,582.25,2
20181201|2018-06-08 03:00,8,581.75,581.75,579.25,579.25,30
20181201|2018-06-08 03:30,8,579.5,579.5,578.5,578.5,6
20181201|2018-06-08 04:00,8,580,580.5,580,580.5,4
20181201|2018-06-08 05:00,8,580.25,580.75,580,580.75,24
20181201|2018-06-08 05:30,8,580.75,580.75,579.5,580.25,10
20181201|2018-06-08 06:30,8,581.5,583,581.5,583,14
20181201|2018-06-08 07:00,8,583.75,584.5,583,583.25,21
20181201|2018-06-08 07:30,8,584,586.25,584,586.25,6
20181201|2018-06-08 08:30,8,585.75,593.5,585,588.25,224
20181201|2018-06-08 09:00,8,587.75,589.75,586,586.75,119
20181201|2018-06-08 09:30,8,585.5,585.5,579.75,579.75,168
20181201|2018-06-08 10:00,8,579.75,580.25,577.25,577.5,88
20181201|2018-06-08 10:30,8,577.25,578.25,573.75,576.5,165
20181201|2018-06-08 11:00,8,576.5,577.75,574.5,575.75,100
20181201|2018-06-08 11:30,8,575.5,579.75,575.5,579.75,45
20181201|2018-06-08 12:00,8,579.75,581.25,578.5,581,97
20181201|2018-06-08 12:30,8,581.5,582.5,578.75,578.75,49
20181201|2018-06-08 13:00,8,578.75,580.75,578.25,580.75,184
20181201|2018-06-10 19:00,11,575,585,575,584,36
20181201|2018-06-10 19:30,11,584.75,585.5,584.75,585.5,5
20181201|2018-06-10 20:00,11,585,585,585,585,2
20181201|2018-06-10 21:00,11,585.5,585.5,583.5,583.5,2
20181201|2018-06-10 22:30,11,583,583,583,583,2
20181201|2018-06-11 03:00,11,580.25,580.25,580.25,580.25,1
20181201|2018-06-11 04:30,11,581,581,581,581,1
20181201|2018-06-11 05:00,11,581.25,581.25,577.5,577.5,2
20181201|2018-06-11 05:30,11,577,577.5,577,577.5,3
20181201|2018-06-11 06:00,11,577.75,577.75,576.75,576.75,4
20181201|2018-06-11 06:30,11,576.75,578.25,576.75,578.25,4
20181201|2018-06-11 07:00,11,580,580.5,579.25,579.25,6
20181201|2018-06-11 07:30,11,579,581,578.75,580.5,19
20181201|2018-06-11 08:30,11,580.75,580.75,571,577.25,211
20181201|2018-06-11 09:00,11,577.5,580.25,574.25,578.75,142
20181201|2018-06-11 09:30,11,577.5,581,576.75,577.25,99
20181201|2018-06-11 10:00,11,577.5,578.25,575.75,576.25,81
20181201|2018-06-11 10:30,11,576.5,576.5,572.5,573,157
20181201|2018-06-11 11:00,11,572.75,573.75,571.25,573.5,113
20181201|2018-06-11 11:30,11,573.5,575,573.25,574.25,126
20181201|2018-06-11 12:00,11,575,576,574.75,574.75,37
20181201|2018-06-11 12:30,11,575.25,575.5,573.75,574.5,64
20181201|2018-06-11 13:00,11,574.75,574.75,571.75,572.75,84
20181201|2018-06-11 19:00,12,575,575,569.25,569.25,23
20181201|2018-06-11 19:30,12,569.5,570,569.5,570,4
20181201|2018-06-11 20:00,12,570.75,572,570.75,570.75,3
20181201|2018-06-11 20:30,12,572,574,572,574,2
20181201|2018-06-11 21:00,12,574,574,571.25,571.25,17
20181201|2018-06-11 21:30,12,571,571,571,571,1
20181201|2018-06-11 22:00,12,571,571.75,571,571.75,3
20181201|2018-06-11 22:30,12,571.75,571.75,571.75,571.75,3
20181201|2018-06-11 23:00,12,570.5,570.5,570.5,570.5,1
20181201|2018-06-11 23:30,12,571.75,571.75,571.75,571.75,1
20181201|2018-06-12 00:00,12,571.25,573.25,571.25,573.25,32
20181201|2018-06-12 01:30,12,573.5,573.5,573.5,573.5,1
20181201|2018-06-12 02:00,12,574.25,574.25,574.25,574.25,2
20181201|2018-06-12 02:30,12,575,575,575,575,4
20181201|2018-06-12 03:00,12,575.5,575.5,575,575,4
20181201|2018-06-12 03:30,12,575.25,575.5,575,575,28
20181201|2018-06-12 04:00,12,575.75,576,575.75,576,2
20181201|2018-06-12 04:30,12,575.5,575.5,574,574,7
20181201|2018-06-12 05:00,12,573.5,574,573.5,573.5,9
20181201|2018-06-12 06:00,12,573.75,574,573.75,573.75,22
20181201|2018-06-12 06:30,12,574,575,574,575,18
20181201|2018-06-12 07:00,12,574.75,574.75,573.5,574,21
20181201|2018-06-12 07:30,12,575,577,575,577,4
20181201|2018-06-12 08:30,12,577,580,574.75,579.75,196
20181201|2018-06-12 09:00,12,579.25,580.25,577,580,215
20181201|2018-06-12 09:30,12,580.25,581.75,579.5,579.5,271
20181201|2018-06-12 10:00,12,580,580,572.75,573.25,141
20181201|2018-06-12 10:30,12,573.75,580.25,572.25,577,142
20181201|2018-06-12 11:00,12,577.25,589.75,575,586.5,812
20181201|2018-06-12 11:30,12,586.5,588.5,584.25,588.5,76
20181201|2018-06-12 12:00,12,588,588,584.75,586.5,170
20181201|2018-06-12 12:30,12,586.25,591,586,591,496
20181201|2018-06-12 13:00,12,590.75,592.5,589,590.25,386
20181201|2018-06-12 19:00,13,590,592.25,587,587.75,50
20181201|2018-06-12 19:30,13,590.75,590.75,587.75,587.75,8
20181201|2018-06-12 20:00,13,586,586,584,584,10
20181201|2018-06-12 20:30,13,583.75,583.75,583,583,6
20181201|2018-06-12 21:00,13,585.75,586.25,585.75,586.25,6
20181201|2018-06-12 21:30,13,585.25,585.25,583.75,584,8
20181201|2018-06-12 23:00,13,583.5,586.25,583.5,586.25,6
20181201|2018-06-12 23:30,13,586.25,586.25,584,584,4
20181201|2018-06-13 00:00,13,583.25,584,583.25,584,3
20181201|2018-06-13 00:30,13,584.75,585,584.75,585,3
20181201|2018-06-13 01:30,13,586.5,586.5,586.5,586.5,1
20181201|2018-06-13 02:00,13,588.25,588.25,587.25,587.25,3
20181201|2018-06-13 03:00,13,586,586,585.25,585.25,3
20181201|2018-06-13 03:30,13,583.75,585.25,581.5,582,13
20181201|2018-06-13 05:00,13,582.5,582.5,582.5,582.5,6
20181201|2018-06-13 06:00,13,581.75,581.75,581.75,581.75,1
20181201|2018-06-13 06:30,13,581,581.25,580.75,581.25,9
20181201|2018-06-13 07:00,13,582.75,584.5,582.75,584.25,10
20181201|2018-06-13 07:30,13,583.75,583.75,583.75,583.75,1
20181201|2018-06-13 08:30,13,583.5,584.5,578.25,579.75,311
20181201|2018-06-13 09:00,13,579.5,583.25,579.25,582.25,155
20181201|2018-06-13 09:30,13,582.25,583.25,579.75,582.25,93
20181201|2018-06-13 10:00,13,581.5,581.5,578.25,579,92
20181201|2018-06-13 10:30,13,577.75,579.75,577.75,579.75,156
20181201|2018-06-13 11:00,13,580.25,580.5,578.25,579,63
20181201|2018-06-13 11:30,13,579.75,579.75,577.25,577.5,55
20181201|2018-06-13 12:00,13,577.25,578.75,577,577.75,93
20181201|2018-06-13 12:30,13,578,580.25,577,577.75,186
20181201|2018-06-13 13:00,13,577.25,579,576.5,577,218
20181201|2018-06-13 19:00,14,577,577,574,574,34
20181201|2018-06-13 19:30,14,575,575.25,572.75,572.75,8
20181201|2018-06-13 20:00,14,572.75,572.75,568.75,571.25,34
20181201|2018-06-13 21:30,14,573,573.25,573,573.25,4
20181201|2018-06-13 22:00,14,573.25,573.25,573,573,2
20181201|2018-06-13 23:00,14,573.25,573.5,573.25,573.5,2
20181201|2018-06-13 23:30,14,574,574,574,574,1
20181201|2018-06-14 00:30,14,574,574.5,573.25,574.5,7
20181201|2018-06-14 01:30,14,573.75,573.75,573.75,573.75,2
20181201|2018-06-14 02:00,14,573,573,572.75,572.75,3
20181201|2018-06-14 02:30,14,572.75,573,571.75,573,30
20181201|2018-06-14 03:00,14,572.75,572.75,570.25,570.25,14
20181201|2018-06-14 03:30,14,570,570,569.25,569.5,11
20181201|2018-06-14 04:00,14,569,570.5,569,570.5,29
20181201|2018-06-14 04:30,14,570.25,570.25,570.25,570.25,2
20181201|2018-06-14 05:00,14,570.25,572.5,570.25,572.5,7
20181201|2018-06-14 05:30,14,571.25,571.5,570.75,571.5,30
20181201|2018-06-14 06:00,14,572.5,572.5,572,572,2
20181201|2018-06-14 06:30,14,571.75,571.75,569.75,570.25,27
20181201|2018-06-14 07:00,14,570.25,570.25,569,569.25,56
20181201|2018-06-14 07:30,14,569,569,567.25,568.75,21
20181201|2018-06-14 08:30,14,567.5,568.5,560.5,563.75,958
20181201|2018-06-14 09:00,14,564.5,565.25,561.75,562.25,180
20181201|2018-06-14 09:30,14,562.25,564,560.75,563.75,240
20181201|2018-06-14 10:00,14,562.5,568.25,562.5,566.75,221
20181201|2018-06-14 10:30,14,565.25,572,564.25,570.75,149
20181201|2018-06-14 11:00,14,572.25,573,568,569,236
20181201|2018-06-14 11:30,14,568.25,569.5,566.25,569.5,68
20181201|2018-06-14 12:00,14,569.25,569.5,565.75,566,98
20181201|2018-06-14 12:30,14,566,569.25,564.75,565,88
20181201|2018-06-14 13:00,14,565,565.25,561.25,562,206
20181201|2018-06-14 19:00,15,562,562,560.25,560.5,92
20181201|2018-06-14 19:30,15,561.25,563,561.25,563,31
20181201|2018-06-14 20:00,15,562.5,563,561.75,562.5,6
20181201|2018-06-14 20:30,15,562.5,562.5,562.5,562.5,1
20181201|2018-06-14 21:00,15,562.75,562.75,562.5,562.5,2
20181201|2018-06-14 22:30,15,562.25,562.25,560.25,560.25,10
20181201|2018-06-14 23:00,15,560,560,558.5,558.5,33
20181201|2018-06-14 23:30,15,559.5,562.25,559.5,562,6
20181201|2018-06-15 00:00,15,561.75,562.75,561.75,562.5,3
20181201|2018-06-15 01:00,15,563.25,564,560.25,560.25,15
20181201|2018-06-15 01:30,15,560,560.5,560,560.5,5
20181201|2018-06-15 02:00,15,559.25,559.25,556.75,556.75,27
20181201|2018-06-15 02:30,15,556,556,554.75,555.75,27
20181201|2018-06-15 03:00,15,555.5,555.5,553.25,554.25,12
20181201|2018-06-15 03:30,15,554,555,554,555,4
20181201|2018-06-15 04:30,15,554.25,554.75,553.75,554.75,17
20181201|2018-06-15 05:00,15,554.5,555.5,554.5,555.25,9
20181201|2018-06-15 05:30,15,555.5,555.5,555.5,555.5,14
20181201|2018-06-15 06:00,15,555.5,555.75,555.25,555.25,8
20181201|2018-06-15 06:30,15,555,555.75,553.75,553.75,20
20181201|2018-06-15 07:00,15,553,553.5,551.25,551.25,123
20181201|2018-06-15 07:30,15,550.5,551.75,550,551.75,38
20181201|2018-06-15 08:30,15,551,566,547,559.25,916
20181201|2018-06-15 09:00,15,558.25,565,557.5,560.5,270
20181201|2018-06-15 09:30,15,560,562.25,558.25,562.25,205
20181201|2018-06-15 10:00,15,562.5,564,560.5,562.25,225
20181201|2018-06-15 10:30,15,562.25,562.25,560,562,79
20181201|2018-06-15 11:00,15,562.25,562.75,559.5,559.5,200
20181201|2018-06-15 11:30,15,559.25,559.75,556.75,558.25,80
20181201|2018-06-15 12:00,15,558.25,559,557,558,38
20181201|2018-06-15 12:30,15,558,559.5,555.25,556,416
20181201|2018-06-15 13:00,15,555.75,560.5,554.25,559.5,358
20181201|2018-06-17 19:00,18,552,557.25,549.75,550.5,185
20181201|2018-06-17 19:30,18,550.5,550.5,549.5,550,24
20181201|2018-06-17 20:00,18,550,550.5,550,550.5,3
20181201|2018-06-17 20:30,18,550.75,550.75,550.75,550.75,1
20181201|2018-06-17 21:00,18,551.75,552.25,551.5,551.5,4
20181201|2018-06-17 21:30,18,550.75,550.75,550.75,550.75,2
20181201|2018-06-17 22:00,18,550.75,550.75,550.75,550.75,1
20181201|2018-06-17 23:00,18,550.5,551.25,550.5,551,8
20181201|2018-06-17 23:30,18,552.5,552.5,551.75,552.25,14
20181201|2018-06-18 00:00,18,552.25,552.25,552,552,4
20181201|2018-06-18 00:30,18,552.5,552.5,552.5,552.5,1
20181201|2018-06-18 01:00,18,552,552,551,551,5
20181201|2018-06-18 01:30,18,551.75,551.75,551,551.5,8
20181201|2018-06-18 02:00,18,551.5,551.5,550,550.5,13
20181201|2018-06-18 02:30,18,550.25,550.25,550.25,550.25,6
20181201|2018-06-18 03:00,18,550.5,550.75,550.5,550.5,11
20181201|2018-06-18 03:30,18,550.75,550.75,550.25,550.25,9
20181201|2018-06-18 04:00,18,550,550.25,549.5,550.25,11
20181201|2018-06-18 04:30,18,550,550,549.25,549.5,15
20181201|2018-06-18 05:00,18,549.25,550,548.75,549.75,19
20181201|2018-06-18 05:30,18,550.5,550.5,549.75,549.75,6
20181201|2018-06-18 06:00,18,550,550,550,550,3
20181201|2018-06-18 06:30,18,550.5,550.5,549.5,550,5
20181201|2018-06-18 07:00,18,550,550,549.25,549.5,18
20181201|2018-06-18 07:30,18,549.75,549.75,549.5,549.5,14
20181201|2018-06-18 08:30,18,549.25,550.75,546,548,637
20181201|2018-06-18 09:00,18,548,548.5,543.5,543.75,328
20181201|2018-06-18 09:30,18,544,549.5,544,549.25,323
20181201|2018-06-18 10:00,18,549,549.5,545.75,546.75,139
20181201|2018-06-18 10:30,18,546.75,547.25,544.75,545.5,280
20181201|2018-06-18 11:00,18,545.25,546,543.25,543.5,286
20181201|2018-06-18 11:30,18,543.5,543.5,542,542.75,272
20181201|2018-06-18 12:00,18,543,543.25,541.5,541.75,190
20181201|2018-06-18 12:30,18,541.75,541.75,539,539,482
20181201|2018-06-18 13:00,18,539.25,539.75,538,539.75,654
20181201|2018-06-18 19:00,19,538,539.25,536,536,217
20181201|2018-06-18 19:30,19,536.5,536.75,535,536.75,21
20181201|2018-06-18 20:00,19,536.5,536.75,534.25,535.5,25
20181201|2018-06-18 20:30,19,535.25,536,535.25,535.25,8
20181201|2018-06-18 21:00,19,535,535,534,534.25,30
20181201|2018-06-18 21:30,19,534.25,534.5,533.5,534,42
20181201|2018-06-18 22:00,19,534,534,533.75,533.75,7
20181201|2018-06-18 23:00,19,534,534.25,533.25,533.75,17
20181201|2018-06-18 23:30,19,533.75,534.5,533.75,534.25,18
20181201|2018-06-19 00:00,19,534.25,534.5,533.75,534,15
20181201|2018-06-19 00:30,19,533.5,533.5,533.25,533.25,3
20181201|2018-06-19 01:00,19,533.25,533.25,533.25,533.25,1
20181201|2018-06-19 01:30,19,533.5,533.75,533,533.5,16
20181201|2018-06-19 02:00,19,533,533,531.25,531.25,66
20181201|2018-06-19 02:30,19,531.5,531.5,529.5,530,32
20181201|2018-06-19 03:00,19,530.25,530.75,529.25,529.75,15
20181201|2018-06-19 03:30,19,529.25,530.5,529,530,137
20181201|2018-06-19 04:00,19,529.75,530.25,528.25,528.5,53
20181201|2018-06-19 04:30,19,528.75,529.25,528.5,529,8
20181201|2018-06-19 05:00,19,528.75,529,528.5,529,18
20181201|2018-06-19 05:30,19,529,529.25,528.5,528.5,74
20181201|2018-06-19 06:00,19,528.5,528.75,528.5,528.5,32
20181201|2018-06-19 06:30,19,528.5,528.75,528.5,528.5,5
20181201|2018-06-19 07:00,19,528.75,528.75,528,528,147
20181201|2018-06-19 07:30,19,528,528.25,526.5,526.75,54
20181201|2018-06-19 08:30,19,527.25,527.5,514.5,514.75,1180
20181201|2018-06-19 09:00,19,514.5,519.25,511.75,518,1074
20181201|2018-06-19 09:30,19,518,519.75,513.75,517.5,791
20181201|2018-06-19 10:00,19,517,523.25,515.75,522.5,685
20181201|2018-06-19 10:30,19,522.5,524.25,520,524.25,272
20181201|2018-06-19 11:00,19,523.5,528.75,523.5,525.75,607
20181201|2018-06-19 11:30,19,525,525,519.25,521,413
20181201|2018-06-19 12:00,19,521,526.5,520.75,524.25,297
20181201|2018-06-19 12:30,19,524.75,524.75,521.25,522.75,219
20181201|2018-06-19 13:00,19,522,525.25,520,524,553
20181201|2018-06-19 19:00,20,521.25,523.5,520.75,521.75,247
20181201|2018-06-19 19:30,20,521.75,522,521.75,521.75,3
20181201|2018-06-19 20:00,20,521.5,522.25,521.5,522.25,119
20181201|2018-06-19 20:30,20,521.75,522.25,521.75,522,31
20181201|2018-06-19 21:00,20,522,522.75,522,522.75,54
20181201|2018-06-19 21:30,20,522.75,522.75,522,522,5
20181201|2018-06-19 22:00,20,522.75,524.5,522.5,524.5,72
20181201|2018-06-19 22:30,20,525,526.25,525,526.25,6
20181201|2018-06-19 23:00,20,526.75,527,526.25,526.25,4
20181201|2018-06-19 23:30,20,526.5,527.25,526.5,527.25,43
20181201|2018-06-20 00:00,20,527.5,530,527.5,530,24
20181201|2018-06-20 00:30,20,530.5,530.5,530.5,530.5,1
20181201|2018-06-20 01:00,20,530.25,530.25,528.5,528.5,22
20181201|2018-06-20 01:30,20,529,529,527.75,528,3
20181201|2018-06-20 02:00,20,528.25,531.25,528.25,531,29
20181201|2018-06-20 02:30,20,528.75,530.25,528.75,530.25,7
20181201|2018-06-20 03:00,20,530,530,529.25,529.25,65
20181201|2018-06-20 03:30,20,529.25,529.5,529,529.5,78
20181201|2018-06-20 04:00,20,530,530,530,530,1
20181201|2018-06-20 04:30,20,529.25,530.25,529.25,529.75,31
20181201|2018-06-20 05:00,20,530,530.25,529.75,530.25,20
20181201|2018-06-20 05:30,20,529.5,529.75,529.5,529.75,20
20181201|2018-06-20 06:00,20,529.75,529.75,529.75,529.75,2
20181201|2018-06-20 06:30,20,530.25,530.25,529.75,530,10
20181201|2018-06-20 07:00,20,531,531.25,530.25,531.25,38
20181201|2018-06-20 07:30,20,530.25,530.25,530,530,12
20181201|2018-06-20 08:30,20,530,530.25,525,525,461
20181201|2018-06-20 09:00,20,525,525.25,522,522.5,609
20181201|2018-06-20 09:30,20,522.5,524.5,521.5,523.25,1200
20181201|2018-06-20 10:00,20,523.5,524,519,519.25,224
20181201|2018-06-20 10:30,20,519.5,521.25,519.25,520,439
20181201|2018-06-20 11:00,20,518.75,520.25,518.75,520.25,474
20181201|2018-06-20 11:30,20,520.25,523,519,522.25,483
20181201|2018-06-20 12:00,20,522,528.5,522,526.5,348
20181201|2018-06-20 12:30,20,526.5,529.75,526.25,529.25,472
20181201|2018-06-20 13:00,20,529,529.75,527.5,529.5,195
20181201|2018-06-20 19:00,21,528,531,528,528.5,138
20181201|2018-06-20 19:30,21,527.5,528,527.5,528,6
20181201|2018-06-20 20:00,21,527.5,527.75,527.25,527.5,27
20181201|2018-06-20 20:30,21,527.75,527.75,527.75,527.75,59
20181201|2018-06-20 21:00,21,527.75,527.75,527.75,527.75,2
20181201|2018-06-20 21:30,21,527,527.25,525.75,525.75,14
20181201|2018-06-20 22:00,21,524.25,524.75,523.25,523.25,6
20181201|2018-06-20 22:30,21,523,523,523,523,5
20181201|2018-06-20 23:00,21,523.75,523.75,523.75,523.75,5
20181201|2018-06-20 23:30,21,523.75,525.25,523.75,524.75,21
20181201|2018-06-21 00:00,21,524.25,524.25,522,522,19
20181201|2018-06-21 00:30,21,522,522,522,522,2
20181201|2018-06-21 01:30,21,522.75,522.75,522.75,522.75,2
20181201|2018-06-21 02:00,21,523.25,525.5,523.25,525.25,8
20181201|2018-06-21 02:30,21,524.75,524.75,524.75,524.75,1
20181201|2018-06-21 03:00,21,523.5,523.5,523.5,523.5,1
20181201|2018-06-21 03:30,21,523.25,524.25,522.25,524.25,30
20181201|2018-06-21 04:30,21,524.5,524.5,524,524.25,64
20181201|2018-06-21 05:00,21,524.25,526.25,523.5,524,28
20181201|2018-06-21 05:30,21,524.25,524.25,523.5,524,123
20181201|2018-06-21 06:00,21,524.25,526,524.25,525,41
20181201|2018-06-21 06:30,21,526,528,526,528,8
20181201|2018-06-21 07:00,21,528.5,535,528.5,534.75,103
20181201|2018-06-21 07:30,21,534.25,535.25,533.5,533.5,20
20181201|2018-06-21 08:30,21,534,536.75,531,534.5,626
20181201|2018-06-21 09:00,21,534.5,535.5,532.25,535.25,237
20181201|2018-06-21 09:30,21,535.5,535.5,531,534,241
20181201|2018-06-21 10:00,21,534,535,533.25,533.5,184
20181201|2018-06-21 10:30,21,534.25,534.25,531.5,532,147
20181201|2018-06-21 11:00,21,532.75,532.75,531,531,211
20181201|2018-06-21 11:30,21,531.25,533,529.5,529.5,180
20181201|2018-06-21 12:00,21,529.75,532.75,529.5,532.5,83
20181201|2018-06-21 12:30,21,532,534.5,531,534.25,214
20181201|2018-06-21 13:00,21,534.25,534.75,531.75,532,270
20181201|2018-06-21 19:00,22,531.75,532.5,530.75,530.75,18
20181201|2018-06-21 19:30,22,530.25,531.25,530.25,530.5,44
20181201|2018-06-21 20:00,22,530.5,530.75,530,530,39
20181201|2018-06-21 20:30,22,529.5,529.75,529.25,529.25,44
20181201|2018-06-21 21:00,22,529,529.5,529,529.25,5
20181201|2018-06-21 21:30,22,529,529,529,529,2
20181201|2018-06-21 22:00,22,529,529,529,529,1
20181201|2018-06-21 22:30,22,529.5,529.5,529.5,529.5,1
20181201|2018-06-22 00:00,22,530,530,530,530,1
20181201|2018-06-22 01:00,22,530.75,530.75,530.75,530.75,4
20181201|2018-06-22 01:30,22,530.75,530.75,530.75,530.75,1
20181201|2018-06-22 02:00,22,530.75,531.5,530.75,531.5,7
20181201|2018-06-22 03:00,22,532.25,532.25,532.25,532.25,3
20181201|2018-06-22 03:30,22,532,533.25,532,533.25,66
20181201|2018-06-22 04:00,22,533,534,532.5,533.25,40
20181201|2018-06-22 04:30,22,533.25,534,533.25,533.25,59
20181201|2018-06-22 05:00,22,532.25,532.25,530.5,530.5,35
20181201|2018-06-22 05:30,22,530.5,530.5,529.75,529.75,14
20181201|2018-06-22 06:00,22,530.5,530.5,529.5,529.5,10
20181201|2018-06-22 06:30,22,530,530,528,528,28
20181201|2018-06-22 07:00,22,528.25,528.5,528,528,12
20181201|2018-06-22 07:30,22,528.25,528.25,528,528,23
20181201|2018-06-22 08:30,22,528.75,529,525.25,527.25,430
20181201|2018-06-22 09:00,22,527.75,527.75,524.75,525.75,317
20181201|2018-06-22 09:30,22,525.5,529.5,524.75,528.5,222
20181201|2018-06-22 10:00,22,529,530.25,527.75,530.25,195
20181201|2018-06-22 10:30,22,530.5,531.75,529.75,531.25,159
20181201|2018-06-22 11:00,22,531.5,531.5,528,528,153
20181201|2018-06-22 11:30,22,528.25,530,527.25,528.25,229
20181201|2018-06-22 12:00,22,528.5,530.25,528.5,529.5,64
20181201|2018-06-22 12:30,22,529.25,529.75,528.5,528.5,279
20181201|2018-06-22 13:00,22,528.75,530,527,527,224
20181201|2018-06-24 19:00,25,521.25,527,519.25,520,180
20181201|2018-06-24 19:30,25,520.5,521,520,520.25,16
20181201|2018-06-24 20:30,25,520.25,520.25,519.75,519.75,6
20181201|2018-06-24 21:00,25,519.5,519.75,519.5,519.75,5
20181201|2018-06-24 21:30,25,520.5,521,520.5,521,8
20181201|2018-06-24 22:30,25,521.5,521.75,521.5,521.75,3
20181201|2018-06-24 23:00,25,522,522,521.75,522,5
20181201|2018-06-24 23:30,25,522.25,522.25,522,522.25,30
20181201|2018-06-25 00:00,25,522,522,522,522,5
20181201|2018-06-25 00:30,25,521.25,521.75,521,521,6
20181201|2018-06-25 01:00,25,520.75,520.75,520.75,520.75,2
20181201|2018-06-25 01:30,25,521.25,521.25,520.25,520.25,6
20181201|2018-06-25 03:00,25,521.5,521.5,521.5,521.5,3
20181201|2018-06-25 03:30,25,519.75,520,518.75,518.75,8
20181201|2018-06-25 04:00,25,518.75,518.75,518.75,518.75,2
20181201|2018-06-25 04:30,25,520,520,520,520,1
20181201|2018-06-25 05:00,25,518.75,518.75,518.5,518.5,10
20181201|2018-06-25 06:00,25,518.75,518.75,518.75,518.75,4
20181201|2018-06-25 06:30,25,519,519,518.75,518.75,5
20181201|2018-06-25 07:00,25,518.5,519.25,518.5,519.25,3
20181201|2018-06-25 08:30,25,518,518.5,511.75,512.25,624
20181201|2018-06-25 09:00,25,512,513,510.5,511,409
20181201|2018-06-25 09:30,25,511,515.5,510.5,514.75,544
20181201|2018-06-25 10:00,25,514.25,516.75,513.75,516.25,167
20181201|2018-06-25 10:30,25,516,517,514.75,517,156
20181201|2018-06-25 11:00,25,516.75,516.75,514.75,515,147
20181201|2018-06-25 11:30,25,515.25,515.25,512.5,513,143
20181201|2018-06-25 12:00,25,512.75,513,511.5,512.25,192
20181201|2018-06-25 12:30,25,512,513.5,511,512,368
20181201|2018-06-25 13:00,25,512,513,510.5,512.25,356
20181201|2018-06-25 19:00,26,512.75,514.25,511.5,512.5,55
20181201|2018-06-25 19:30,26,512.25,512.75,512.25,512.75,12
20181201|2018-06-25 20:00,26,512,512,511.25,511.25,13
20181201|2018-06-25 20:30,26,511,511,511,511,8
20181201|2018-06-25 21:00,26,511.25,511.25,510.75,511.25,24
20181201|2018-06-25 21:30,26,510.75,510.75,510.75,510.75,59
20181201|2018-06-25 22:30,26,511,511,511,511,1
20181201|2018-06-25 23:30,26,510.5,512,510.5,512,13
20181201|2018-06-26 00:00,26,512.5,512.5,511,511,9
20181201|2018-06-26 00:30,26,512,512.5,510.75,511,18
20181201|2018-06-26 01:30,26,510.75,510.75,510.5,510.75,10
20181201|2018-06-26 02:00,26,510.75,511.25,510.75,510.75,7
20181201|2018-06-26 02:30,26,510.25,510.25,510,510,11
20181201|2018-06-26 03:00,26,510,510.5,510,510.5,4
20181201|2018-06-26 03:30,26,510.5,510.5,510.25,510.25,6
20181201|2018-06-26 04:00,26,510.5,510.5,509.5,509.5,18
20181201|2018-06-26 04:30,26,509.25,509.5,507.25,509.5,37
20181201|2018-06-26 05:00,26,508.75,508.75,507.75,507.75,22
20181201|2018-06-26 06:00,26,507.75,508.25,507.5,508.25,55
20181201|2018-06-26 06:30,26,508.75,511.25,508.75,511.25,79
20181201|2018-06-26 07:00,26,512.5,514.25,512,514.25,135
20181201|2018-06-26 07:30,26,514.25,515.5,513.75,513.75,53
20181201|2018-06-26 08:30,26,514.75,515,504.25,506.75,1679
20181201|2018-06-26 09:00,26,507,507,502.5,503.5,400
20181201|2018-06-26 09:30,26,503.75,506,503.5,505.5,355
20181201|2018-06-26 10:00,26,505.75,505.75,502.5,503.25,390
20181201|2018-06-26 10:30,26,503.25,503.5,501.75,502,410
20181201|2018-06-26 11:00,26,502,503.25,501,502,386
20181201|2018-06-26 11:30,26,502.25,502.5,500,500.5,368
20181201|2018-06-26 12:00,26,500.5,500.75,497,497.25,313
20181201|2018-06-26 12:30,26,497.5,501.25,497.5,501,343
20181201|2018-06-26 13:00,26,501,502.5,498.75,499.5,427
20181201|2018-06-26 19:00,27,499.5,501,497,501,293
20181201|2018-06-26 19:30,27,500.75,501,500.25,501,41
20181201|2018-06-26 20:00,27,501,501,500.25,500.25,21
20181201|2018-06-26 20:30,27,500.25,501.75,500.25,501,32
20181201|2018-06-26 21:00,27,501,502,501,502,10
20181201|2018-06-26 22:30,27,502,502,501.5,501.5,10
20181201|2018-06-26 23:00,27,501.75,502,501.75,502,12
20181201|2018-06-26 23:30,27,501.75,501.75,501.75,501.75,1
20181201|2018-06-27 00:30,27,503,503,503,503,1
20181201|2018-06-27 01:00,27,503.25,503.25,502.5,502.5,4
20181201|2018-06-27 01:30,27,503.5,503.5,503,503,5
20181201|2018-06-27 02:00,27,502.25,502.5,501.5,502,115
20181201|2018-06-27 02:30,27,502.25,503.25,502.25,503,65
20181201|2018-06-27 03:00,27,503,503,502.5,502.5,70
20181201|2018-06-27 03:30,27,502.75,503.25,502.25,503.25,32
20181201|2018-06-27 04:00,27,503.25,504,503.25,504,17
20181201|2018-06-27 04:30,27,502.75,503.25,502.75,503.25,6
20181201|2018-06-27 05:00,27,503.75,504.25,503.75,504,20
20181201|2018-06-27 05:30,27,504.75,504.75,504.25,504.5,3
20181201|2018-06-27 06:00,27,505,505,504.5,504.5,45
20181201|2018-06-27 06:30,27,505.75,505.75,505.75,505.75,6
20181201|2018-06-27 07:00,27,504.75,505.25,504.5,504.5,16
20181201|2018-06-27 08:30,27,505,508.75,503.5,505.5,603
20181201|2018-06-27 09:00,27,505,506.25,503.5,503.75,274
20181201|2018-06-27 09:30,27,504,504.75,503.25,503.75,236
20181201|2018-06-27 10:00,27,504,506,502.75,505.5,310
20181201|2018-06-27 10:30,27,505.5,507.5,504.25,505.25,356
20181201|2018-06-27 11:00,27,504.75,504.75,502.5,502.75,231
20181201|2018-06-27 11:30,27,502.75,503.5,502.25,503,165
20181201|2018-06-27 12:00,27,503.5,503.5,501.5,503,100
20181201|2018-06-27 12:30,27,502.75,504,501.75,502.5,164
20181201|2018-06-27 13:00,27,502.5,503,500.25,501.5,691
20181201|2018-06-27 19:00,28,500,500,499.25,499.5,80
20181201|2018-06-27 20:00,28,499.25,499.25,499,499,3
20181201|2018-06-27 20:30,28,499.5,499.75,499.5,499.75,15
20181201|2018-06-27 21:00,28,499.5,499.5,499.5,499.5,8
20181201|2018-06-27 21:30,28,499,499,499,499,2
20181201|2018-06-27 22:00,28,498.75,498.75,498.5,498.5,14
20181201|2018-06-27 23:00,28,499.25,499.25,499.25,499.25,1
20181201|2018-06-28 00:00,28,499.5,499.5,499.5,499.5,4
20181201|2018-06-28 00:30,28,499.5,499.5,499.5,499.5,2
20181201|2018-06-28 01:00,28,499.5,499.5,499.5,499.5,1
20181201|2018-06-28 01:30,28,499,499,499,499,3
20181201|2018-06-28 02:00,28,499.25,499.25,497.5,497.5,46
20181201|2018-06-28 02:30,28,497.5,497.75,497.5,497.75,5
20181201|2018-06-28 03:00,28,498,498,498,498,1
20181201|2018-06-28 03:30,28,497.75,497.75,497.75,497.75,2
20181201|2018-06-28 04:00,28,497.5,497.5,497.5,497.5,1
20181201|2018-06-28 04:30,28,498.75,498.75,498.5,498.5,4
20181201|2018-06-28 05:00,28,500,502,499.75,502,53
20181201|2018-06-28 05:30,28,501.25,501.25,501,501.25,7
20181201|2018-06-28 06:00,28,500.5,500.5,500.5,500.5,1
20181201|2018-06-28 06:30,28,501.5,502,501.5,502,21
20181201|2018-06-28 07:00,28,501,502,501,502,16
20181201|2018-06-28 07:30,28,502,502.5,502,502.5,5
20181201|2018-06-28 08:00,28,503,503,503,503,1
20181201|2018-06-28 08:30,28,502.5,504.25,501,501.75,720
20181201|2018-06-28 09:00,28,501.5,501.5,498,500.25,379
20181201|2018-06-28 09:30,28,498.5,499,496,498.75,268
20181201|2018-06-28 10:00,28,498.75,499,496.25,496.75,314
20181201|2018-06-28 10:30,28,497,499.5,495.75,498.5,379
20181201|2018-06-28 11:00,28,499,500.5,498.25,499.25,347
20181201|2018-06-28 11:30,28,499.25,499.5,498,498.5,187
20181201|2018-06-28 12:00,28,498.5,499.5,498.25,499.25,276
20181201|2018-06-28 12:30,28,499.5,499.5,496.75,496.75,261
20181201|2018-06-28 13:00,28,496.25,497.75,495,496.5,689
20181201|2018-06-28 19:00,29,495,497.5,495,496,260
20181201|2018-06-28 19:30,29,496.5,497,496.25,496.25,36
20181201|2018-06-28 20:00,29,496,496,496,496,3
20181201|2018-06-28 20:30,29,496,496.75,496,496,56
20181201|2018-06-28 21:00,29,495.75,497,495.75,496.5,65
20181201|2018-06-28 21:30,29,496.5,497.25,496.5,497.25,24
20181201|2018-06-28 22:00,29,497.5,498.25,497.25,498.25,20
20181201|2018-06-28 22:30,29,497.5,497.5,497.5,497.5,1
20181201|2018-06-28 23:00,29,497.5,497.75,497.5,497.75,9
20181201|2018-06-28 23:30,29,497.75,498,497.75,498,11
20181201|2018-06-29 00:00,29,499.25,499.25,499.25,499.25,3
20181201|2018-06-29 00:30,29,498.75,498.75,498.75,498.75,3
20181201|2018-06-29 01:00,29,498.25,498.25,498,498.25,5
20181201|2018-06-29 01:30,29,498,498,497.75,498,4
20181201|2018-06-29 02:00,29,498,498.5,498,498.5,3
20181201|2018-06-29 02:30,29,498.25,499,498,499,12
20181201|2018-06-29 03:00,29,499.25,499.25,498.75,499.25,6
20181201|2018-06-29 03:30,29,499.25,500,499.25,500,3
20181201|2018-06-29 04:00,29,499.75,499.75,499.75,499.75,2
20181201|2018-06-29 05:00,29,499.5,500,499.25,499.75,16
20181201|2018-06-29 05:30,29,500,500,500,500,1
20181201|2018-06-29 06:00,29,499.5,501.25,499.5,500.5,54
20181201|2018-06-29 06:30,29,500.25,500.25,499,499.25,8
20181201|2018-06-29 07:00,29,499.25,500.25,499,500.25,20
20181201|2018-06-29 07:30,29,499.75,500.5,499.25,499.75,83
20181201|2018-06-29 08:30,29,501.25,506.25,500.25,506.25,839
20181201|2018-06-29 09:00,29,505.75,515.25,505.75,510.75,568
20181201|2018-06-29 09:30,29,510.25,513.5,509.25,512,685
20181201|2018-06-29 10:00,29,512,513.5,511.5,513,238
20181201|2018-06-29 10:30,29,513,516.75,512.25,512.5,499
20181201|2018-06-29 11:00,29,511.75,518.75,506.75,512,520
20181201|2018-06-29 11:30,29,512.25,517.25,512.25,514,357
20181201|2018-06-29 12:00,29,514,517.5,513.25,517,212
20181201|2018-06-29 12:30,29,516.75,517,514.75,516.75,319
20181201|2018-06-29 13:00,29,516.75,516.75,507.75,511,678
20181201|2018-07-01 19:00,2,508,514.5,508,514.5,110
20181201|2018-07-01 19:30,2,515,515,513,513,13
20181201|2018-07-01 20:00,2,512.75,512.75,512.75,512.75,1
20181201|2018-07-01 20:30,2,513,513,513,513,5
20181201|2018-07-01 21:00,2,513.25,513.25,513.25,513.25,5
20181201|2018-07-01 21:30,2,513.5,513.5,513,513,15
20181201|2018-07-01 22:00,2,513.25,513.25,513.25,513.25,1
20181201|2018-07-01 22:30,2,513,513,512.75,512.75,6
20181201|2018-07-01 23:30,2,512.25,512.75,512.25,512.75,7
20181201|2018-07-02 00:00,2,512.75,512.75,512,512,13
20181201|2018-07-02 00:30,2,512,512,511,511,17
20181201|2018-07-02 01:30,2,509.75,509.75,508.5,508.5,3
20181201|2018-07-02 02:30,2,510.25,510.25,510.25,510.25,2
20181201|2018-07-02 03:00,2,513.5,514.5,513.25,513.25,8
20181201|2018-07-02 03:30,2,513.5,518,513.5,518,85
20181201|2018-07-02 04:00,2,518,521.5,518,521.5,55
20181201|2018-07-02 04:30,2,522.25,525.25,522.25,525,53
20181201|2018-07-02 05:00,2,523.25,523.25,522.5,522.5,61
20181201|2018-07-02 05:30,2,523,523,522,522.25,4
20181201|2018-07-02 06:00,2,521.5,521.5,521,521,2
20181201|2018-07-02 06:30,2,520.75,522.5,520.5,521.5,24
20181201|2018-07-02 07:00,2,521.25,522,520.25,520.25,34
20181201|2018-07-02 07:30,2,520,520,518.25,518.75,85
20181201|2018-07-02 08:30,2,518.25,518.5,509,511.75,707
20181201|2018-07-02 09:00,2,511.75,511.75,505,507,552
20181201|2018-07-02 09:30,2,507.25,507.75,503.25,504.25,419
20181201|2018-07-02 10:00,2,503.25,504.5,500.75,502.25,218
20181201|2018-07-02 10:30,2,502,502.5,499.25,500.5,242
20181201|2018-07-02 11:00,2,500.75,502.25,500,501.75,249
20181201|2018-07-02 11:30,2,502,503.75,498.5,498.5,337
20181201|2018-07-02 12:00,2,498.5,500,496,496.25,363
20181201|2018-07-02 12:30,2,496.5,497.25,494,495.5,509
20181201|2018-07-02 13:00,2,495.25,497.5,493.25,495,842
20181201|2018-07-02 19:00,3,493.75,495.25,493.75,494.75,116
20181201|2018-07-02 20:00,3,496,496,496,496,10
20181201|2018-07-02 20:30,3,496,496.25,496,496.25,7
20181201|2018-07-02 21:00,3,496.5,498.25,496.5,498.25,18
20181201|2018-07-02 22:00,3,498.25,498.25,498.25,498.25,2
20181201|2018-07-02 22:30,3,498.75,498.75,498.75,498.75,1
20181201|2018-07-02 23:00,3,499,499.25,499,499.25,4
20181201|2018-07-02 23:30,3,499,499.25,499,499.25,23
20181201|2018-07-03 00:30,3,499.25,499.25,499,499,3
20181201|2018-07-03 01:00,3,499.75,499.75,499.75,499.75,2
20181201|2018-07-03 01:30,3,500,500.25,500,500.25,5
20181201|2018-07-03 02:00,3,500.75,500.75,500.75,500.75,1
20181201|2018-07-03 03:00,3,500.5,501,500.5,500.5,23
20181201|2018-07-03 03:30,3,500.5,503.5,500.5,503.5,18
20181201|2018-07-03 04:00,3,504,504,502,504,93
20181201|2018-07-03 04:30,3,505,505,505,505,2
20181201|2018-07-03 05:00,3,504.75,504.75,504.75,504.75,4
20181201|2018-07-03 05:30,3,505.5,505.75,505.5,505.5,13
20181201|2018-07-03 06:00,3,506,506,505,505,21
20181201|2018-07-03 06:30,3,505.75,510,505.75,507.5,59
20181201|2018-07-03 07:00,3,507.25,508.25,506.5,506.75,22
20181201|2018-07-03 07:30,3,506.25,508,505.75,507.75,35
20181201|2018-07-03 08:30,3,507.75,508.5,502.5,506.25,467
20181201|2018-07-03 09:00,3,506.25,507,504.5,504.75,136
20181201|2018-07-03 09:30,3,504,509.5,503.5,508,287
20181201|2018-07-03 10:00,3,508,508,505.5,506.25,202
20181201|2018-07-03 10:30,3,506.5,507.25,506.25,507,158
20181201|2018-07-03 11:00,3,507,507.25,506,506.75,118
20181201|2018-07-03 11:30,3,506.5,507.75,505,506,377
20181201|2018-07-03 12:00,3,506.25,507,506,507,22
20181201|2018-07-05 08:30,5,507,525,507,523.25,1367
20181201|2018-07-05 09:00,5,523,525,521.5,524,565
20181201|2018-07-05 09:30,5,524.25,524.25,521.75,523,422
20181201|2018-07-05 10:00,5,523.25,524,521.5,523.25,237
20181201|2018-07-05 10:30,5,523.5,525.75,522.5,524.5,232
20181201|2018-07-05 11:00,5,524.75,527,524.5,526,227
20181201|2018-07-05 11:30,5,526,526,523.25,523.75,679
20181201|2018-07-05 12:00,5,524,524.75,522.5,524.75,389
20181201|2018-07-05 12:30,5,524.75,526.25,524,524.25,383
20181201|2018-07-05 13:00,5,524.5,525.5,521.5,525.25,750
20181201|2018-07-05 19:00,6,525,525,521.5,524,130
20181201|2018-07-05 19:30,6,524,524,523.5,523.5,26
20181201|2018-07-05 20:00,6,525,525.25,523.75,524.5,18
20181201|2018-07-05 20:30,6,524.75,527.5,524.75,527.25,64
20181201|2018-07-05 21:00,6,526,526.25,524.75,526,40
20181201|2018-07-05 21:30,6,525.75,525.75,525.25,525.25,29
20181201|2018-07-05 22:00,6,524.25,524.25,524.25,524.25,1
20181201|2018-07-05 22:30,6,522.25,522.25,522.25,522.25,1
20181201|2018-07-05 23:30,6,524.25,524.25,523.5,523.75,3
20181201|2018-07-06 00:00,6,523.75,525.25,523.75,525.25,15
20181201|2018-07-06 00:30,6,525.5,525.5,524.75,524.75,13
20181201|2018-07-06 01:00,6,525.25,525.5,524.5,524.5,8
20181201|2018-07-06 02:00,6,523.75,524.25,523.75,524.25,2
20181201|2018-07-06 03:00,6,522.25,523.25,520,520,22
20181201|2018-07-06 03:30,6,519,520,519,519,7
20181201|2018-07-06 04:00,6,519.75,524.5,519.75,523.75,27
20181201|2018-07-06 04:30,6,523.5,524.75,522.25,522.75,18
20181201|2018-07-06 05:00,6,522.5,523,521.25,522.75,39
20181201|2018-07-06 05:30,6,521.5,521.5,521.5,521.5,1
20181201|2018-07-06 06:00,6,521.75,523.75,521.75,523.75,3
20181201|2018-07-06 06:30,6,523,523.5,523,523.5,6
20181201|2018-07-06 07:00,6,524.25,524.5,523,524.25,13
20181201|2018-07-06 07:30,6,524.5,526.5,524.5,526,47
20181201|2018-07-06 08:30,6,526,528.75,521.5,527,455
20181201|2018-07-06 09:00,6,527.25,528.25,522,528,174
20181201|2018-07-06 09:30,6,528.25,528.75,524.5,526,111
20181201|2018-07-06 10:00,6,526.75,527.5,524.5,524.5,82
20181201|2018-07-06 10:30,6,524.75,527,524.75,527,162
20181201|2018-07-06 11:00,6,527.5,528.5,526.75,528.5,261
20181201|2018-07-06 11:30,6,529,529.5,526.75,526.75,148
20181201|2018-07-06 12:00,6,527,533.25,527,533.25,585
20181201|2018-07-06 12:30,6,533,533.25,530.75,533,662
20181201|2018-07-06 13:00,6,533.5,535,532.5,533.25,460
20181201|2018-07-08 19:00,9,532.75,533,524.5,527.75,165
20181201|2018-07-08 19:30,9,528.25,528.25,528.25,528.25,1
20181201|2018-07-08 20:00,9,528.25,528.25,528,528.25,10
20181201|2018-07-08 20:30,9,529.5,529.5,528.25,528.25,41
20181201|2018-07-08 21:00,9,528.75,529.25,528.75,529.25,3
20181201|2018-07-08 21:30,9,530,530,529.5,529.5,6
20181201|2018-07-08 22:00,9,528.75,528.75,528.5,528.75,4
20181201|2018-07-08 23:30,9,528.5,528.5,528.5,528.5,1
20181201|2018-07-09 00:00,9,528.25,528.25,526.5,526.75,58
20181201|2018-07-09 00:30,9,526.5,526.5,526.5,526.5,1
20181201|2018-07-09 01:00,9,526.75,527.25,526.75,527.25,8
20181201|2018-07-09 01:30,9,527.75,530,527.75,529.75,6
20181201|2018-07-09 02:00,9,530,530,529.75,530,54
20181201|2018-07-09 02:30,9,529.75,530,529.75,530,30
20181201|2018-07-09 03:00,9,528.5,528.5,527.75,527.75,2
20181201|2018-07-09 03:30,9,529.5,530,529.5,530,3
20181201|2018-07-09 04:00,9,529.75,529.75,529.25,529.25,13
20181201|2018-07-09 05:00,9,530,530,529.75,529.75,22
20181201|2018-07-09 06:00,9,529.5,529.5,528.75,528.75,46
20181201|2018-07-09 06:30,9,528.25,529.5,528.25,529.25,24
20181201|2018-07-09 07:00,9,529,529.25,529,529.25,15
20181201|2018-07-09 07:30,9,529.25,529.25,528.25,528.25,6
20181201|2018-07-09 08:30,9,530.25,531.25,526,526,214
20181201|2018-07-09 09:00,9,526,528,525,525,244
20181201|2018-07-09 09:30,9,525,529.75,525,528.25,278
20181201|2018-07-09 10:00,9,528.5,531,528,530,192
20181201|2018-07-09 10:30,9,530.25,531,529.25,530.25,196
20181201|2018-07-09 11:00,9,531.25,532.5,530,531,175
20181201|2018-07-09 11:30,9,531.25,531.5,528.75,529,145
20181201|2018-07-09 12:00,9,529,529.25,527.5,529,167
20181201|2018-07-09 12:30,9,528.75,529,527.5,527.5,223
20181201|2018-07-09 13:00,9,528.25,529.5,527.5,529,219
20181201|2018-07-09 19:00,10,528,528.5,525.5,527.75,59
20181201|2018-07-09 19:30,10,527,527,527,527,3
20181201|2018-07-09 20:00,10,526.75,526.75,525.75,525.75,16
20181201|2018-07-09 21:30,10,525.5,525.5,521.25,522.25,33
20181201|2018-07-09 22:00,10,521,522.5,520.75,522.5,38
20181201|2018-07-09 22:30,10,522.5,523.25,522.25,523.25,16
20181201|2018-07-09 23:30,10,523.5,523.75,523.5,523.75,6
20181201|2018-07-10 00:30,10,523.25,523.25,523,523,2
20181201|2018-07-10 01:00,10,523.25,523.75,523.25,523.5,18
20181201|2018-07-10 01:30,10,523.5,523.5,523.5,523.5,1
20181201|2018-07-10 02:00,10,524.25,524.25,519.75,519.75,34
20181201|2018-07-10 02:30,10,520.5,520.5,520.5,520.5,3
20181201|2018-07-10 03:30,10,523.5,523.5,523.5,523.5,2
20181201|2018-07-10 05:00,10,523.5,523.5,523.25,523.25,4
20181201|2018-07-10 05:30,10,522.5,522.5,522.5,522.5,4
20181201|2018-07-10 06:00,10,522,522,521.75,521.75,2
20181201|2018-07-10 06:30,10,523,523,523,523,1
20181201|2018-07-10 07:00,10,523.25,524,522.25,522.5,10
20181201|2018-07-10 07:30,10,522.5,522.5,521.75,522,14
20181201|2018-07-10 08:30,10,522,522,515,517,499
20181201|2018-07-10 09:00,10,516.75,517.75,513.75,514,286
20181201|2018-07-10 09:30,10,513.75,515,512.75,513.25,259
20181201|2018-07-10 10:00,10,512.75,516.25,512.75,514.25,194
20181201|2018-07-10 10:30,10,514,514,512.5,513.25,274
20181201|2018-07-10 11:00,10,512.75,513.5,511.75,513.25,210
20181201|2018-07-10 11:30,10,513,513.25,511.5,511.5,149
20181201|2018-07-10 12:00,10,511.5,513,510.75,513,127
20181201|2018-07-10 12:30,10,513,515.75,512.25,514.75,265
20181201|2018-07-10 13:00,10,514.75,519.25,512.5,517.75,700
20181201|2018-07-10 19:00,11,514.25,516.75,513.75,516,73
20181201|2018-07-10 19:30,11,516,516,515,515.25,53
20181201|2018-07-10 20:00,11,514.25,514.5,513.75,514,61
20181201|2018-07-10 20:30,11,514.75,514.75,514.75,514.75,2
20181201|2018-07-10 21:00,11,516,516,514.25,515,17
20181201|2018-07-10 21:30,11,514.75,516,514.75,516,29
20181201|2018-07-10 22:00,11,516,516.75,516,516.75,11
20181201|2018-07-10 23:30,11,516.5,516.5,516.5,516.5,1
20181201|2018-07-11 00:00,11,516.75,517.5,516.75,517.5,3
20181201|2018-07-11 01:00,11,514.25,515.75,514.25,514.5,19
20181201|2018-07-11 01:30,11,514,514.25,513.75,514.25,8
20181201|2018-07-11 02:00,11,514.75,514.75,513.5,513.5,11
20181201|2018-07-11 02:30,11,513.25,513.25,511.5,511.5,34
20181201|2018-07-11 03:00,11,510.75,510.75,510.75,510.75,1
20181201|2018-07-11 03:30,11,511.5,511.5,510.75,510.75,23
20181201|2018-07-11 04:00,11,510.75,510.75,510.25,510.25,4
20181201|2018-07-11 04:30,11,510.5,510.75,510.5,510.75,3
20181201|2018-07-11 05:00,11,510.5,510.5,510.5,510.5,2
20181201|2018-07-11 05:30,11,510.5,510.5,510.5,510.5,4
20181201|2018-07-11 06:00,11,510.5,510.75,510.5,510.75,13
20181201|2018-07-11 06:30,11,510.5,511.25,510.5,510.5,18
20181201|2018-07-11 07:00,11,510.25,513.5,510,513,69
20181201|2018-07-11 07:30,11,513.25,513.25,513,513,10
20181201|2018-07-11 08:30,11,513.75,516.5,508.75,509,528
20181201|2018-07-11 09:00,11,508.75,511,506.75,506.75,141
20181201|2018-07-11 09:30,11,507,508,506,507,424
20181201|2018-07-11 10:00,11,506.75,506.75,504,504.5,322
20181201|2018-07-11 10:30,11,504,504,501.5,502,604
20181201|2018-07-11 11:00,11,501.75,501.75,501,501.25,415
20181201|2018-07-11 11:30,11,501,502,499,501.5,506
20181201|2018-07-11 12:00,11,501.25,501.75,500,500.75,190
20181201|2018-07-11 12:30,11,500.75,501.5,499.5,500,350
20181201|2018-07-11 13:00,11,500,500.75,498.5,500.75,661
20181201|2018-07-11 19:00,12,502.25,502.75,499.75,502.25,170
20181201|2018-07-11 19:30,12,502.25,503,502,502,55
20181201|2018-07-11 20:30,12,503,503,503,503,2
20181201|2018-07-11 21:00,12,502,502.25,502,502,136
20181201|2018-07-11 21:30,12,502.25,502.25,502.25,502.25,1
20181201|2018-07-11 23:30,12,503.25,503.5,503.25,503.5,4
20181201|2018-07-12 00:00,12,503.5,504,503.5,504,6
20181201|2018-07-12 00:30,12,504,504,504,504,10
20181201|2018-07-12 01:00,12,504,504,504,504,11
20181201|2018-07-12 01:30,12,504,504,503.75,503.75,11
20181201|2018-07-12 02:00,12,504.25,504.25,504,504,43
20181201|2018-07-12 02:30,12,504,504,504,504,1
20181201|2018-07-12 03:30,12,503.25,503.25,503.25,503.25,2
20181201|2018-07-12 04:00,12,502.5,503.25,502.5,503.25,11
20181201|2018-07-12 04:30,12,503.25,504,502.75,502.75,29
20181201|2018-07-12 05:00,12,502.25,502.25,502,502,22
20181201|2018-07-12 06:00,12,500.75,501.5,500.75,501.5,25
20181201|2018-07-12 06:30,12,500,501,500,501,5
20181201|2018-07-12 07:00,12,501,501,501,501,22
20181201|2018-07-12 07:30,12,500.5,501.25,500.25,501.25,158
20181201|2018-07-12 08:30,12,500.25,501.5,498.75,499,487
20181201|2018-07-12 09:00,12,498.75,499.75,497.75,499,301
20181201|2018-07-12 09:30,12,498.75,500,497,498.75,551
20181201|2018-07-12 10:00,12,499,501.25,497.5,498.5,899
20181201|2018-07-12 10:30,12,498.5,502,497.75,501.25,547
20181201|2018-07-12 11:00,12,501,511,500.75,504.75,1250
20181201|2018-07-12 11:30,12,505,506.5,504.25,505.75,224
20181201|2018-07-12 12:00,12,505,506.75,503.5,505,587
20181201|2018-07-12 12:30,12,505.5,507.5,505,506.75,327
20181201|2018-07-12 13:00,12,506.75,507.5,504.25,504.25,812
20181201|2018-07-12 19:00,13,504.5,511.75,504,511,80
20181201|2018-07-12 19:30,13,512,512.25,512,512.25,6
20181201|2018-07-12 20:00,13,511,511,511,511,1
20181201|2018-07-12 20:30,13,513,513.25,513,513.25,11
20181201|2018-07-12 21:00,13,509.75,511.5,508.25,510,17
20181201|2018-07-12 21:30,13,511.25,511.25,511.25,511.25,1
20181201|2018-07-12 22:00,13,511.75,512,511.75,512,16
20181201|2018-07-12 22:30,13,511.75,512,511.5,512,21
20181201|2018-07-12 23:00,13,512,512,510,510,29
20181201|2018-07-12 23:30,13,509.75,509.75,509.25,509.25,10
20181201|2018-07-13 00:00,13,508.5,508.5,508.25,508.25,10
20181201|2018-07-13 00:30,13,510.5,510.5,510.5,510.5,1
20181201|2018-07-13 01:00,13,508.75,508.75,508.75,508.75,1
20181201|2018-07-13 02:00,13,509.25,509.25,507,507,5
20181201|2018-07-13 02:30,13,508.75,509.25,508.5,508.5,40
20181201|2018-07-13 03:00,13,508.75,508.75,508.75,508.75,11
20181201|2018-07-13 03:30,13,508,509.5,508,509.5,47
20181201|2018-07-13 04:00,13,510,510.75,510,510.75,7
20181201|2018-07-13 04:30,13,511,511.5,511,511.5,8
20181201|2018-07-13 05:00,13,511.5,511.5,510.75,510.75,4
20181201|2018-07-13 06:00,13,510,510,508,508,6
20181201|2018-07-13 06:30,13,508.75,508.75,508,508,4
20181201|2018-07-13 07:00,13,508.25,508.25,508.25,508.25,3
20181201|2018-07-13 07:30,13,508.75,509,508.75,509,14
20181201|2018-07-13 08:30,13,509.25,510.5,502.5,505.5,323
20181201|2018-07-13 09:00,13,505.75,511.25,505.75,511,216
20181201|2018-07-13 09:30,13,511,515.5,509.75,515.25,480
20181201|2018-07-13 10:00,13,515.5,516.75,513,516,455
20181201|2018-07-13 10:30,13,515.5,515.75,511.75,512,424
20181201|2018-07-13 11:00,13,511.75,514.25,511.75,512.5,85
20181201|2018-07-13 11:30,13,512.75,514.25,511.75,512.25,103
20181201|2018-07-13 12:00,13,512.25,513.5,511.5,513.25,285
20181201|2018-07-13 12:30,13,513.25,514.5,512.75,513.25,249
20181201|2018-07-13 13:00,13,513.75,516.5,512.5,515.5,399
20181201|2018-07-15 19:00,16,514.25,516,512.25,513,46
20181201|2018-07-15 19:30,16,513.75,514,513.75,514,2
20181201|2018-07-15 20:00,16,514.25,514.25,512.25,512.25,2
20181201|2018-07-15 20:30,16,512.5,512.5,511.75,511.75,3
20181201|2018-07-15 21:00,16,512,512,512,512,4
20181201|2018-07-15 22:00,16,512.75,512.75,512.5,512.5,2
20181201|2018-07-15 22:30,16,512.25,512.25,512.25,512.25,4
20181201|2018-07-15 23:00,16,512.5,512.5,512.5,512.5,1
20181201|2018-07-15 23:30,16,512.25,512.25,512.25,512.25,7
20181201|2018-07-16 01:00,16,512.75,512.75,512,512,26
20181201|2018-07-16 01:30,16,512.25,513,512.25,513,5
20181201|2018-07-16 02:00,16,513,513.5,513,513.25,4
20181201|2018-07-16 02:30,16,512,512,511,511,8
20181201|2018-07-16 03:00,16,511,511.5,510.5,511.5,18
20181201|2018-07-16 03:30,16,512.5,513,512.5,513,2
20181201|2018-07-16 04:00,16,513.5,513.5,513.25,513.25,3
20181201|2018-07-16 05:00,16,510.75,510.75,510,510.75,6
20181201|2018-07-16 05:30,16,511.5,511.5,509.75,510.5,8
20181201|2018-07-16 06:00,16,510,510.75,509.75,510.75,7
20181201|2018-07-16 06:30,16,509,510.75,508.5,510.75,57
20181201|2018-07-16 07:00,16,510.75,515.75,510.75,515.25,123
20181201|2018-07-16 07:30,16,514.5,514.5,513.75,513.75,4
20181201|2018-07-16 08:30,16,511,516,509.75,514.75,484
20181201|2018-07-16 09:00,16,515.5,516.75,511.75,512.25,242
20181201|2018-07-16 09:30,16,512.5,515,510,511,189
20181201|2018-07-16 10:00,16,510.75,511.75,507.75,508.75,512
20181201|2018-07-16 10:30,16,508.75,510,508.5,509.75,226
20181201|2018-07-16 11:00,16,509.75,510,508.25,509,294
20181201|2018-07-16 11:30,16,509,509.75,508.75,509.5,125
20181201|2018-07-16 12:00,16,509.25,510.75,509.25,509.25,63
20181201|2018-07-16 12:30,16,509,509.25,506.75,508.75,487
20181201|2018-07-16 13:00,16,508,510,508,508.25,224
20181201|2018-07-16 19:00,17,510.25,511.75,509.25,509.75,207
20181201|2018-07-16 19:30,17,510.25,510.75,510.25,510.75,12
20181201|2018-07-16 20:00,17,512,512,512,512,1
20181201|2018-07-16 20:30,17,512.25,512.25,512.25,512.25,4
20181201|2018-07-16 21:30,17,511.75,513,511.75,513,14
20181201|2018-07-16 22:00,17,513,513,513,513,3
20181201|2018-07-16 23:00,17,513,513.5,513,513.25,12
20181201|2018-07-16 23:30,17,513.25,513.75,513.25,513.75,7
20181201|2018-07-17 01:30,17,513.25,513.75,513.25,513.75,6
20181201|2018-07-17 02:00,17,514.25,515.75,514.25,515.75,4
20181201|2018-07-17 02:30,17,516,517,516,517,5
20181201|2018-07-17 03:00,17,517.75,517.75,517,517.25,17
20181201|2018-07-17 03:30,17,516.25,516.25,514.75,515,115
20181201|2018-07-17 04:00,17,515,515.25,514.5,514.5,7
20181201|2018-07-17 04:30,17,514.75,516.25,514.75,516.25,58
20181201|2018-07-17 05:00,17,516.25,516.25,514.5,514.5,27
20181201|2018-07-17 05:30,17,514.5,514.5,514.25,514.5,9
20181201|2018-07-17 06:00,17,514.5,515,514.5,515,7
20181201|2018-07-17 06:30,17,516,516,515.5,515.5,8
20181201|2018-07-17 07:00,17,514.5,516,514.25,516,10
20181201|2018-07-17 07:30,17,515.75,516.5,515.75,516.5,46
20181201|2018-07-17 08:30,17,516.75,518.25,512.75,517.5,432
20181201|2018-07-17 09:00,17,517.75,521.25,517.75,520.75,264
20181201|2018-07-17 09:30,17,520.75,521.25,516.25,516.25,395
20181201|2018-07-17 10:00,17,516.25,519.25,515,518.75,196
20181201|2018-07-17 10:30,17,519,521.75,519,520.25,337
20181201|2018-07-17 11:00,17,520,521.75,519,521.75,168
20181201|2018-07-17 11:30,17,521.25,521.75,519,521.25,97
20181201|2018-07-17 12:00,17,521,523.5,521,522.25,256
20181201|2018-07-17 12:30,17,522.5,522.75,519.5,520,249
20181201|2018-07-17 13:00,17,519.75,519.75,514.5,515.75,601
20181201|2018-07-17 19:00,18,515,518.5,515,518.5,48
20181201|2018-07-17 19:30,18,520,521.25,520,521.25,5
20181201|2018-07-17 20:00,18,520.5,520.5,520.5,520.5,1
20181201|2018-07-17 20:30,18,520.5,520.5,520.5,520.5,8
20181201|2018-07-17 21:00,18,520,520.5,520,520.5,18
20181201|2018-07-17 21:30,18,521,521,521,521,1
20181201|2018-07-17 22:00,18,521,521,521,521,1
20181201|2018-07-17 22:30,18,520,520,520,520,3
20181201|2018-07-17 23:30,18,519.5,519.5,519.5,519.5,1
20181201|2018-07-18 00:00,18,520.25,520.25,519.75,519.75,2
20181201|2018-07-18 00:30,18,519,519.25,519,519.25,3
20181201|2018-07-18 01:00,18,519,519.5,519,519.5,10
20181201|2018-07-18 01:30,18,519.75,520.5,519.75,520.25,19
20181201|2018-07-18 02:00,18,520.25,520.25,519.5,519.5,8
20181201|2018-07-18 02:30,18,519,519,518,518,98
20181201|2018-07-18 03:00,18,517.75,517.75,517,517.25,5
20181201|2018-07-18 03:30,18,518,521.25,518,521.25,25
20181201|2018-07-18 04:00,18,520.5,520.75,520.5,520.75,2
20181201|2018-07-18 04:30,18,520.5,520.5,520,520.25,87
20181201|2018-07-18 05:00,18,520,520,519.25,519.5,13
20181201|2018-07-18 05:30,18,519.5,519.5,519.5,519.5,4
20181201|2018-07-18 06:00,18,519,520.25,519,519.25,9
20181201|2018-07-18 06:30,18,519.75,520.25,518.75,518.75,12
20181201|2018-07-18 07:00,18,517.75,519,517.25,519,10
20181201|2018-07-18 07:30,18,520,520,520,520,2
20181201|2018-07-18 08:30,18,520.5,520.5,513.5,516.75,489
20181201|2018-07-18 09:00,18,516.75,516.75,512.75,516.5,230
20181201|2018-07-18 09:30,18,516.75,518.25,515,515.5,104
20181201|2018-07-18 10:00,18,515.25,516,514.5,515.75,82
20181201|2018-07-18 10:30,18,515.75,516.25,515,515.5,61
20181201|2018-07-18 11:00,18,515.5,516.5,515,516,56
20181201|2018-07-18 11:30,18,516.25,516.25,514.25,515,207
20181201|2018-07-18 12:00,18,515,516,514.5,514.75,153
20181201|2018-07-18 12:30,18,514.5,515,512.75,513.75,445
20181201|2018-07-18 13:00,18,514,515,512.5,513,392
20181201|2018-07-18 19:00,19,513,513,511.25,512.25,144
20181201|2018-07-18 19:30,19,513.25,513.5,513.25,513.5,9
20181201|2018-07-18 20:00,19,512.5,512.5,512.5,512.5,3
20181201|2018-07-18 20:30,19,513,513,513,513,1
20181201|2018-07-18 21:00,19,513,513,512.75,512.75,4
20181201|2018-07-18 21:30,19,512.75,513.25,512.75,513.25,12
20181201|2018-07-18 23:30,19,513.5,513.5,513.5,513.5,1
20181201|2018-07-19 00:00,19,513,513,513,513,2
20181201|2018-07-19 00:30,19,513.25,513.5,513.25,513.5,6
20181201|2018-07-19 01:00,19,513.25,513.25,513,513,75
20181201|2018-07-19 01:30,19,512.75,513.25,512.75,513.25,11
20181201|2018-07-19 02:00,19,513,513.75,513,513.75,9
20181201|2018-07-19 02:30,19,513.75,513.75,513.5,513.5,14
20181201|2018-07-19 03:00,19,513.5,513.5,513.25,513.25,7
20181201|2018-07-19 03:30,19,513.25,513.25,512.25,512.25,41
20181201|2018-07-19 04:00,19,511.5,514,511.25,514,9
20181201|2018-07-19 04:30,19,514.5,514.5,514.5,514.5,2
20181201|2018-07-19 05:30,19,513.25,513.25,513.25,513.25,1
20181201|2018-07-19 06:00,19,514,514.25,513.75,513.75,9
20181201|2018-07-19 06:30,19,513.75,513.75,512.75,512.75,10
20181201|2018-07-19 07:00,19,514,514,514,514,2
20181201|2018-07-19 07:30,19,514,515.25,514,514.5,10
20181201|2018-07-19 08:30,19,514.75,521.25,513.75,520,551
20181201|2018-07-19 09:00,19,519.5,520.25,517.75,518.5,294
20181201|2018-07-19 09:30,19,519.75,522.5,519.75,522,391
20181201|2018-07-19 10:00,19,522.25,522.5,521.25,521.75,311
20181201|2018-07-19 10:30,19,522,522.25,519,521.25,493
20181201|2018-07-19 11:00,19,521,521.75,520.5,520.75,504
20181201|2018-07-19 11:30,19,520.75,521,519.75,520.25,188
20181201|2018-07-19 12:00,19,520.25,521.5,520,520.75,169
20181201|2018-07-19 12:30,19,521,521.75,520.5,521.5,330
20181201|2018-07-19 13:00,19,521.5,522.25,520.5,520.75,370
20181201|2018-07-19 19:00,20,521.5,525,521.5,524.75,120
20181201|2018-07-19 19:30,20,524.25,524.5,524.25,524.5,3
20181201|2018-07-19 20:00,20,524.5,524.5,524.5,524.5,2
20181201|2018-07-19 20:30,20,524.25,524.5,524.25,524.5,23
20181201|2018-07-19 21:00,20,524.5,524.5,524.5,524.5,9
20181201|2018-07-19 21:30,20,524.25,524.25,523.75,523.75,4
20181201|2018-07-19 22:00,20,523.25,523.25,523.25,523.25,2
20181201|2018-07-19 22:30,20,523,523,522.75,522.75,3
20181201|2018-07-19 23:00,20,523,523,523,523,20
20181201|2018-07-19 23:30,20,522.5,523,522.5,523,23
20181201|2018-07-20 00:00,20,522.75,522.75,522.75,522.75,8
20181201|2018-07-20 00:30,20,522.75,523,522.75,523,7
20181201|2018-07-20 01:00,20,524,524,524,524,4
20181201|2018-07-20 02:00,20,525.5,526.25,525.25,525.25,15
20181201|2018-07-20 02:30,20,526,526,526,526,2
20181201|2018-07-20 03:00,20,526,526,526,526,3
20181201|2018-07-20 03:30,20,526.5,526.5,526.5,526.5,2
20181201|2018-07-20 04:00,20,526.75,529,526.75,528.75,53
20181201|2018-07-20 04:30,20,529,529,528.5,528.5,15
20181201|2018-07-20 05:00,20,528,528,526.5,526.5,14
20181201|2018-07-20 05:30,20,526.5,527.5,526.5,527,12
20181201|2018-07-20 06:00,20,527.5,528,527.5,528,6
20181201|2018-07-20 07:00,20,528.5,529,527.25,528.5,101
20181201|2018-07-20 07:30,20,528,528,528,528,3
20181201|2018-07-20 08:30,20,527.75,532,525.25,531.25,962
20181201|2018-07-20 09:00,20,531.5,533,531.25,532.5,379
20181201|2018-07-20 09:30,20,532,535.25,531.5,535,543
20181201|2018-07-20 10:00,20,534.75,538,533.75,534,561
20181201|2018-07-20 10:30,20,534,535.25,532.75,533.5,546
20181201|2018-07-20 11:00,20,533.5,533.75,532.25,533.25,470
20181201|2018-07-20 11:30,20,533.25,535,532.25,535,398
20181201|2018-07-20 12:00,20,535,537.5,535,536,456
20181201|2018-07-20 12:30,20,536.25,537.5,535.5,537.25,426
20181201|2018-07-20 13:00,20,536.5,536.5,533,533,1141
20181201|2018-07-22 19:00,23,535.75,537.75,533.75,533.75,257
20181201|2018-07-22 20:00,23,532.75,532.75,531.75,531.75,16
20181201|2018-07-22 20:30,23,532.25,533,531.75,533,15
20181201|2018-07-22 21:00,23,533,533,532.5,532.75,7
20181201|2018-07-22 21:30,23,532.5,533.25,532.5,532.75,27
20181201|2018-07-22 22:00,23,532.75,532.75,532.5,532.75,7
20181201|2018-07-22 22:30,23,532.75,532.75,532.75,532.75,1
20181201|2018-07-22 23:00,23,532.75,532.75,532.5,532.5,9
20181201|2018-07-22 23:30,23,532.75,532.75,532.75,532.75,10
20181201|2018-07-23 00:00,23,533.75,533.75,533.75,533.75,2
20181201|2018-07-23 00:30,23,535,535,534.25,534.25,3
20181201|2018-07-23 01:30,23,533.25,533.25,533.25,533.25,1
20181201|2018-07-23 02:00,23,532.75,532.75,531.75,531.75,88
20181201|2018-07-23 02:30,23,532.75,533.5,532.75,533,16
20181201|2018-07-23 03:00,23,533.5,534,533.5,534,22
20181201|2018-07-23 04:00,23,535.5,537,535.5,536,10
20181201|2018-07-23 04:30,23,537.25,537.25,537.25,537.25,3
20181201|2018-07-23 05:00,23,538,538.75,537.5,537.5,43
20181201|2018-07-23 05:30,23,537.25,537.25,537,537,14
20181201|2018-07-23 06:00,23,535.75,536,535.75,536,2
20181201|2018-07-23 06:30,23,535.75,536.25,535.5,536.25,6
20181201|2018-07-23 07:00,23,536.25,537,536,536.75,34
20181201|2018-07-23 07:30,23,537,538.25,536.25,538.25,75
20181201|2018-07-23 08:30,23,538.75,540.25,534.75,535.25,562
20181201|2018-07-23 09:00,23,535.25,539,535.25,538.75,140
20181201|2018-07-23 09:30,23,538.75,539.5,535.5,537,328
20181201|2018-07-23 10:00,23,537.25,540.25,537.25,539.5,302
20181201|2018-07-23 10:30,23,539.75,540.25,539.25,539.75,316
20181201|2018-07-23 11:00,23,539.75,541.5,539,541.5,354
20181201|2018-07-23 11:30,23,541.75,543.75,541.75,542.75,525
20181201|2018-07-23 12:00,23,543,543.25,541,541.75,322
20181201|2018-07-23 12:30,23,541.5,541.75,540.25,540.5,126
20181201|2018-07-23 13:00,23,540.25,540.25,536,536.25,653
20181201|2018-07-23 19:00,24,535.5,535.5,534.25,534.75,127
20181201|2018-07-23 19:30,24,535,535.5,534.75,534.75,50
20181201|2018-07-23 20:00,24,534.75,534.75,534.25,534.5,20
20181201|2018-07-23 20:30,24,535.25,535.25,535.25,535.25,4
20181201|2018-07-23 21:00,24,536,536.5,536,536,20
20181201|2018-07-23 22:00,24,535.25,535.25,535,535,7
20181201|2018-07-23 22:30,24,535.75,536.25,535.75,536,7
20181201|2018-07-23 23:30,24,535.75,535.75,535.75,535.75,8
20181201|2018-07-24 00:00,24,535.75,536,535.75,536,8
20181201|2018-07-24 00:30,24,536,536.5,536,536.25,10
20181201|2018-07-24 01:00,24,536.5,536.75,536.5,536.75,27
20181201|2018-07-24 01:30,24,537,539,537,537.5,84
20181201|2018-07-24 02:00,24,535.75,535.75,535.75,535.75,1
20181201|2018-07-24 02:30,24,535.25,535.25,534.75,534.75,3
20181201|2018-07-24 03:00,24,535.25,536.5,535.25,535.75,3
20181201|2018-07-24 03:30,24,535.5,535.5,535.5,535.5,2
20181201|2018-07-24 04:00,24,534.75,534.75,534.75,534.75,1
20181201|2018-07-24 04:30,24,534.25,534.25,532.5,533.25,76
20181201|2018-07-24 05:00,24,533.25,533.25,533,533,9
20181201|2018-07-24 05:30,24,533,533.25,533,533.25,15
20181201|2018-07-24 06:00,24,532.75,533,532.5,532.5,8
20181201|2018-07-24 06:30,24,532,532,532,532,10
20181201|2018-07-24 07:00,24,532.75,532.75,531,531.75,25
20181201|2018-07-24 07:30,24,531.25,532.5,531.25,532.5,69
20181201|2018-07-24 08:30,24,531.5,535,528.25,534.25,1531
20181201|2018-07-24 09:00,24,535.25,535.75,532.5,532.5,270
20181201|2018-07-24 09:30,24,532.5,534,532.25,534,269
20181201|2018-07-24 10:00,24,534,535.25,531.5,534.75,567
20181201|2018-07-24 10:30,24,534.5,537.25,533,535.5,522
20181201|2018-07-24 11:00,24,535.5,541.5,535.25,540.5,619
20181201|2018-07-24 11:30,24,540.5,542,536,539.25,312
20181201|2018-07-24 12:00,24,539,540,538.75,538.75,122
20181201|2018-07-24 12:30,24,538.75,539,536.25,539,439
20181201|2018-07-24 13:00,24,539.5,541,534.75,536.25,994
20181201|2018-07-24 19:00,25,537,541.25,536.5,539.75,175
20181201|2018-07-24 19:30,25,539.75,540,539,539.25,41
20181201|2018-07-24 20:00,25,539.75,541,539,541,52
20181201|2018-07-24 20:30,25,540.75,540.75,539,539.5,59
20181201|2018-07-24 21:00,25,539.5,540.25,539.25,540.25,5
20181201|2018-07-24 21:30,25,539.5,540,539.5,539.75,24
20181201|2018-07-24 22:00,25,540,540,539.75,539.75,29
20181201|2018-07-24 23:00,25,540,540,540,540,7
20181201|2018-07-25 00:00,25,541,541.25,541,541.25,5
20181201|2018-07-25 01:00,25,541.25,542.25,541.25,542.25,54
20181201|2018-07-25 01:30,25,542,542,541.5,541.5,4
20181201|2018-07-25 02:00,25,542.25,543,541.75,543,47
20181201|2018-07-25 02:30,25,543.5,543.75,543.5,543.5,60
20181201|2018-07-25 03:00,25,544.25,544.25,544.25,544.25,1
20181201|2018-07-25 03:30,25,544,545.25,544,545,91
20181201|2018-07-25 04:30,25,544.5,544.5,544.5,544.5,10
20181201|2018-07-25 05:00,25,544.75,545.25,544.75,545.25,118
20181201|2018-07-25 05:30,25,545.5,548,545.25,547.75,215
20181201|2018-07-25 06:00,25,547.75,550.25,547.5,549.5,223
20181201|2018-07-25 06:30,25,549.5,549.5,547,548.25,50
20181201|2018-07-25 07:00,25,548,550,548,549.5,66
20181201|2018-07-25 07:30,25,549.25,550.25,549.25,549.25,136
20181201|2018-07-25 08:30,25,549,557.5,548.75,557.25,2081
20181201|2018-07-25 09:00,25,557.5,563.75,557,562.75,1244
20181201|2018-07-25 09:30,25,562.75,564.75,559.5,561,886
20181201|2018-07-25 10:00,25,560.75,561.25,557.75,561,764
20181201|2018-07-25 10:30,25,561.25,563,560.75,562.25,955
20181201|2018-07-25 11:00,25,562.25,566.75,562,566,1044
20181201|2018-07-25 11:30,25,566.25,569.25,564.5,565.25,1138
20181201|2018-07-25 12:00,25,565.5,568.25,565.25,567,578
20181201|2018-07-25 12:30,25,567.25,570.25,567.25,570,712
20181201|2018-07-25 13:00,25,570,570.25,564,564,806
20181201|2018-07-25 19:00,26,566.75,570.75,565.75,568.5,860
20181201|2018-07-25 19:30,26,569,569.75,567.75,569.75,61
20181201|2018-07-25 20:00,26,568.5,568.5,567,568,58
20181201|2018-07-25 20:30,26,568,570,568,570,51
20181201|2018-07-25 21:00,26,569.5,570.5,568.75,570.25,57
20181201|2018-07-25 21:30,26,570,570.25,569,569,18
20181201|2018-07-25 22:00,26,569.75,570.5,569.75,570.5,25
20181201|2018-07-25 22:30,26,570,570,570,570,3
20181201|2018-07-25 23:00,26,570.5,570.5,570.5,570.5,15
20181201|2018-07-25 23:30,26,570.25,570.25,568.75,568.75,25
20181201|2018-07-26 00:00,26,568.25,569.25,568.25,569.25,41
20181201|2018-07-26 00:30,26,570,572,570,572,42
20181201|2018-07-26 01:00,26,572.25,573.5,572.25,573.5,36
20181201|2018-07-26 01:30,26,573,573,572.5,572.5,2
20181201|2018-07-26 02:00,26,573.25,573.75,573.25,573.5,19
20181201|2018-07-26 02:30,26,574,577.75,574,576.5,105
20181201|2018-07-26 03:00,26,577,577.5,577,577.25,15
20181201|2018-07-26 03:30,26,577.75,578,577.5,577.75,20
20181201|2018-07-26 04:00,26,577.5,577.5,574.25,574.5,152
20181201|2018-07-26 04:30,26,574,576.75,574,575.75,111
20181201|2018-07-26 05:00,26,575.25,575.25,575,575,39
20181201|2018-07-26 05:30,26,574.5,574.5,574.5,574.5,33
20181201|2018-07-26 06:00,26,574.5,575,574.5,574.5,13
20181201|2018-07-26 06:30,26,575,577,575,577,17
20181201|2018-07-26 07:00,26,577.75,577.75,575.75,575.75,171
20181201|2018-07-26 07:30,26,575.75,576.75,575,575,69
20181201|2018-07-26 08:30,26,574.25,578.5,571.25,572.5,2167
20181201|2018-07-26 09:00,26,572.75,579.25,572.75,574.25,783
20181201|2018-07-26 09:30,26,574.25,576,568.5,573.75,1147
20181201|2018-07-26 10:00,26,573.75,574.25,561.75,561.75,906
20181201|2018-07-26 10:30,26,562,568.5,562,566.25,924
20181201|2018-07-26 11:00,26,566,566,559.75,564.25,947
20181201|2018-07-26 11:30,26,564.25,565.75,561.75,564.75,476
20181201|2018-07-26 12:00,26,565.5,566,558.5,559,448
20181201|2018-07-26 12:30,26,559.25,561.5,558.5,559,455
20181201|2018-07-26 13:00,26,558.75,562,554,559,1078
20181201|2018-07-26 19:00,27,561,561,559,559,348
20181201|2018-07-26 20:00,27,559.5,559.5,559.5,559.5,3
20181201|2018-07-26 20:30,27,560.25,560.25,560,560,15
20181201|2018-07-26 21:00,27,560.25,561.25,560.25,561,38
20181201|2018-07-26 21:30,27,562,562,562,562,2
20181201|2018-07-26 22:00,27,562.25,564.5,562,563.5,120
20181201|2018-07-26 22:30,27,563.25,564.5,563,563.75,12
20181201|2018-07-26 23:00,27,563.5,564,563.25,563.75,15
20181201|2018-07-26 23:30,27,564,564,562.75,563.5,10
20181201|2018-07-27 00:00,27,563.5,564.25,563.5,564,13
20181201|2018-07-27 00:30,27,564.25,564.5,564,564.25,52
20181201|2018-07-27 01:00,27,564.5,564.5,563.5,563.5,32
20181201|2018-07-27 01:30,27,563.5,564,563,564,18
20181201|2018-07-27 02:00,27,563,564,563,563.5,10
20181201|2018-07-27 02:30,27,563.25,564.25,563.25,563.75,8
20181201|2018-07-27 03:00,27,564,564.25,563.75,563.75,39
20181201|2018-07-27 03:30,27,563.75,564.25,563,563,10
20181201|2018-07-27 04:00,27,563.25,563.5,560.5,561.5,30
20181201|2018-07-27 04:30,27,561.25,561.25,557.75,558.5,118
20181201|2018-07-27 05:00,27,559.25,559.25,556.25,556.25,54
20181201|2018-07-27 05:30,27,556,556,555.25,556,10
20181201|2018-07-27 06:30,27,555.75,555.75,552.25,552.25,243
20181201|2018-07-27 07:00,27,553.75,556.75,553.75,556,233
20181201|2018-07-27 07:30,27,556.75,556.75,553.5,554,113
20181201|2018-07-27 08:30,27,556,561,555,557,1149
20181201|2018-07-27 09:00,27,557.25,560.5,556.5,559.75,596
20181201|2018-07-27 09:30,27,560,562.5,558,561.25,436
20181201|2018-07-27 10:00,27,561.5,562,558.75,559,439
20181201|2018-07-27 10:30,27,559,560,555.75,559.75,603
20181201|2018-07-27 11:00,27,559.5,560,557.25,559,213
20181201|2018-07-27 11:30,27,559,561,558.75,559.25,269
20181201|2018-07-27 12:00,27,559,559.25,556.25,557,365
20181201|2018-07-27 12:30,27,556.5,557,553.25,555.5,516
20181201|2018-07-27 13:00,27,555.75,560.25,555.75,559.5,712
20181201|2018-07-29 19:00,30,562.25,570,562.25,565.5,760
20181201|2018-07-29 19:30,30,565.5,566.75,565.25,566.25,28
20181201|2018-07-29 20:00,30,566.5,567,566.5,566.5,49
20181201|2018-07-29 20:30,30,567.25,567.25,566,566.25,12
20181201|2018-07-29 21:00,30,566,566,565.75,565.75,5
20181201|2018-07-29 21:30,30,565.75,566,565.75,566,30
20181201|2018-07-29 22:00,30,566,566,566,566,4
20181201|2018-07-29 23:30,30,566,566,566,566,1
20181201|2018-07-30 00:00,30,565.75,566,565.75,566,3
20181201|2018-07-30 00:30,30,566.5,566.5,566.5,566.5,5
20181201|2018-07-30 01:00,30,566.75,566.75,566.75,566.75,11
20181201|2018-07-30 01:30,30,567,567.25,566.75,567.25,42
20181201|2018-07-30 02:00,30,567.5,567.5,567,567,6
20181201|2018-07-30 02:30,30,567,567.5,567,567,49
20181201|2018-07-30 03:00,30,567,567,566.75,566.75,31
20181201|2018-07-30 03:30,30,567,568.75,567,568,11
20181201|2018-07-30 04:00,30,568.5,569,568.5,569,94
20181201|2018-07-30 04:30,30,569.25,570.25,569.25,569.75,47
20181201|2018-07-30 05:00,30,569.75,570,569.5,569.75,47
20181201|2018-07-30 05:30,30,570,570,569.25,569.25,14
20181201|2018-07-30 06:00,30,569.5,570.75,569.5,570.75,46
20181201|2018-07-30 06:30,30,570.75,573,569.5,571.5,97
20181201|2018-07-30 07:00,30,571.75,572.25,570,571.75,131
20181201|2018-07-30 07:30,30,571.25,572,571.25,571.5,27
20181201|2018-07-30 08:30,30,571.75,580,571.25,578,1603
20181201|2018-07-30 09:00,30,578.5,579.5,574.5,575,1234
20181201|2018-07-30 09:30,30,575.25,577,573.5,576.5,878
20181201|2018-07-30 10:00,30,576.5,576.75,574.75,575,458
20181201|2018-07-30 10:30,30,575.25,576,575,575,381
20181201|2018-07-30 11:00,30,575.25,576.75,573.5,575,863
20181201|2018-07-30 11:30,30,575.25,575.75,573.75,574.5,332
20181201|2018-07-30 12:00,30,574.75,574.75,570.75,573,306
20181201|2018-07-30 12:30,30,573.25,573.25,570.75,572,368
20181201|2018-07-30 13:00,30,571.75,575.75,571.25,573.5,688
20181201|2018-07-30 19:00,31,574.75,574.75,572,573.75,323
20181201|2018-07-30 19:30,31,574.5,576.25,574.5,575.5,183
20181201|2018-07-30 20:00,31,575,575,574,574,31
20181201|2018-07-30 20:30,31,574,574,572,572.25,53
20181201|2018-07-30 21:00,31,572,573.25,572,573.25,22
20181201|2018-07-30 22:00,31,573.5,573.75,573.5,573.75,23
20181201|2018-07-30 22:30,31,573.75,573.75,573.25,573.25,18
20181201|2018-07-30 23:00,31,573.5,574,573.5,574,24
20181201|2018-07-30 23:30,31,573,573,573,573,3
20181201|2018-07-31 00:00,31,573,573,572.25,572.75,25
20181201|2018-07-31 00:30,31,572.25,572.25,572,572.25,14
20181201|2018-07-31 01:00,31,572.5,573.25,572.5,573,5
20181201|2018-07-31 02:00,31,573,573,570.25,570.25,45
20181201|2018-07-31 02:30,31,570,571,570,571,112
20181201|2018-07-31 03:00,31,570,571.5,570,571.25,19
20181201|2018-07-31 03:30,31,572.25,572.25,572.25,572.25,4
20181201|2018-07-31 04:00,31,573.5,575.25,573.5,575,49
20181201|2018-07-31 04:30,31,575.75,576,575.75,576,8
20181201|2018-07-31 05:00,31,575.25,575.25,575,575,4
20181201|2018-07-31 05:30,31,575.25,576.25,575.25,576,5
20181201|2018-07-31 06:30,31,576,576,574.5,575.5,35
20181201|2018-07-31 07:00,31,576,579.5,576,578.25,203
20181201|2018-07-31 07:30,31,578,582,578,581,148
20181201|2018-07-31 08:30,31,581,591,580.5,582.5,2267
20181201|2018-07-31 09:00,31,582.25,587.25,582.25,586.5,793
20181201|2018-07-31 09:30,31,586.5,587.75,578.5,578.75,965
20181201|2018-07-31 10:00,31,578.75,584,578.5,582.5,869
20181201|2018-07-31 10:30,31,583,583.5,577.25,579,437
20181201|2018-07-31 11:00,31,579.75,580,574.25,578,804
20181201|2018-07-31 11:30,31,579.25,579.5,574.75,578,726
20181201|2018-07-31 12:00,31,577.75,580,576.5,577.5,697
20181201|2018-07-31 12:30,31,577.5,580.5,575.75,580.25,760
20181201|2018-07-31 13:00,31,580.25,585.75,580.25,584,1772
20181201|2018-07-31 19:00,1,585,588,582.25,585.25,427
20181201|2018-07-31 19:30,1,586.25,586.25,586.25,586.25,4
20181201|2018-07-31 20:00,1,585,585.75,585,585,112
20181201|2018-07-31 20:30,1,584.5,585,583.75,585,62
20181201|2018-07-31 21:00,1,585,586.25,585,586,16
20181201|2018-07-31 21:30,1,585.75,585.75,585,585.5,30
20181201|2018-07-31 22:00,1,585.5,586,585,585.75,24
20181201|2018-07-31 22:30,1,585,585,584,584.75,45
20181201|2018-07-31 23:00,1,584.5,584.5,584,584,19
20181201|2018-07-31 23:30,1,583.75,583.75,583,583.25,51
20181201|2018-08-01 00:00,1,582.75,584.25,582.75,584.25,10
20181201|2018-08-01 00:30,1,584.25,584.5,584.25,584.5,34
20181201|2018-08-01 01:00,1,584,584,582.5,582.5,15
20181201|2018-08-01 01:30,1,582.5,582.5,581,581.25,57
20181201|2018-08-01 02:00,1,581.75,581.75,580.75,581,85
20181201|2018-08-01 02:30,1,581.25,582.25,580.5,580.75,98
20181201|2018-08-01 03:00,1,584,584.5,584,584,33
20181201|2018-08-01 03:30,1,584,586,582.5,586,21
20181201|2018-08-01 04:00,1,585.75,587.75,585.5,587.75,25
20181201|2018-08-01 04:30,1,587.75,589.5,587.25,588.25,195
20181201|2018-08-01 05:00,1,589,589,588,589,6
20181201|2018-08-01 05:30,1,589.25,590,589.25,590,93
20181201|2018-08-01 06:00,1,590,591,588.5,588.5,305
20181201|2018-08-01 06:30,1,589,589.75,588.75,589.5,27
20181201|2018-08-01 07:00,1,590.25,590.25,588.25,588.5,119
20181201|2018-08-01 07:30,1,589.25,590.25,589.25,590.25,144
20181201|2018-08-01 08:30,1,589.25,594.5,588.75,594,2404
20181201|2018-08-01 09:00,1,594.25,597.25,593.75,596.25,2410
20181201|2018-08-01 09:30,1,596.25,596.75,591.75,595.5,1444
20181201|2018-08-01 10:00,1,595.25,595.5,589,590,906
20181201|2018-08-01 10:30,1,589.75,591.75,587.5,591,637
20181201|2018-08-01 11:00,1,590.75,594,589.5,591.25,817
20181201|2018-08-01 11:30,1,591.75,594.75,591.5,592.25,546
20181201|2018-08-01 12:00,1,592.5,594.25,590.5,590.5,425
20181201|2018-08-01 12:30,1,590.25,591,588,590,582
20181201|2018-08-01 13:00,1,590.25,592.25,588.5,590.75,1184
20181201|2018-08-01 19:00,2,591.5,595.75,591.25,593.75,419
20181201|2018-08-01 19:30,2,593.25,594.5,593,594.5,50
20181201|2018-08-01 20:00,2,594,594,594,594,1
20181201|2018-08-01 20:30,2,594,594,593.25,593.5,17
20181201|2018-08-01 21:00,2,593.5,593.75,593.5,593.5,10
20181201|2018-08-01 21:30,2,593.5,593.5,593.25,593.25,4
20181201|2018-08-01 22:00,2,593.75,593.75,593,593.5,22
20181201|2018-08-01 22:30,2,593.5,594,593.5,594,2
20181201|2018-08-01 23:00,2,594.25,594.25,594.25,594.25,7
20181201|2018-08-01 23:30,2,594,594.25,593.75,594.25,39
20181201|2018-08-02 00:00,2,594.75,595,594.25,594.5,24
20181201|2018-08-02 00:30,2,594.5,594.5,594.25,594.25,4
20181201|2018-08-02 01:00,2,594.25,594.25,594.25,594.25,1
20181201|2018-08-02 01:30,2,594,594,593.75,593.75,7
20181201|2018-08-02 02:00,2,593.75,594.25,593.25,593.75,108
20181201|2018-08-02 02:30,2,594.75,595,594.75,595,13
20181201|2018-08-02 03:00,2,594.25,595.25,593.5,594.25,24
20181201|2018-08-02 03:30,2,595,596,594.75,595,37
20181201|2018-08-02 04:00,2,596,596.25,595,596,42
20181201|2018-08-02 04:30,2,595.25,597.75,595.25,597.5,273
20181201|2018-08-02 05:00,2,598,600,597.75,599.25,274
20181201|2018-08-02 05:30,2,599.25,601.25,599.25,601.25,198
20181201|2018-08-02 06:00,2,601.25,601.25,600.25,600.75,27
20181201|2018-08-02 06:30,2,601,602.5,601,602.25,193
20181201|2018-08-02 07:00,2,602.25,605,602,602.5,1121
20181201|2018-08-02 07:30,2,602.5,603.25,600.5,600.75,620
20181201|2018-08-02 08:30,2,601,605.25,595.75,598,2056
20181201|2018-08-02 09:00,2,597.5,602.5,596.75,602,811
20181201|2018-08-02 09:30,2,602.25,603.5,599.25,601.25,475
20181201|2018-08-02 10:00,2,601.25,611.5,601,610.25,1440
20181201|2018-08-02 10:30,2,610.25,624.25,607.75,618.5,4731
20181201|2018-08-02 11:00,2,618.5,620.75,604.25,604.75,2443
20181201|2018-08-02 11:30,2,605,609,596.25,598.75,2115
20181201|2018-08-02 12:00,2,599,601.5,596,601.5,634
20181201|2018-08-02 12:30,2,601.25,603.25,598.75,600.25,657
20181201|2018-08-02 13:00,2,600,600.25,596.25,598.25,981
20181201|2018-08-02 19:00,3,600,603.25,598.5,601.5,455
20181201|2018-08-02 19:30,3,601.75,603.25,601.75,603.25,13
20181201|2018-08-02 20:00,3,603.25,603.25,601.5,602.75,17
20181201|2018-08-02 20:30,3,602.25,602.5,602.25,602.5,24
20181201|2018-08-02 21:00,3,601.5,603,601.5,603,9
20181201|2018-08-02 21:30,3,602.25,602.25,602.25,602.25,4
20181201|2018-08-02 22:00,3,601.75,602,601.25,602,30
20181201|2018-08-02 22:30,3,603.75,603.75,602,603,75
20181201|2018-08-02 23:00,3,603,603,603,603,3
20181201|2018-08-02 23:30,3,603.5,603.5,602.25,602.5,17
20181201|2018-08-03 00:00,3,603,603.5,603,603.5,26
20181201|2018-08-03 00:30,3,602.75,603,602.75,603,10
20181201|2018-08-03 01:00,3,602.75,602.75,601.75,602,46
20181201|2018-08-03 01:30,3,602.75,603,601.5,601.5,94
20181201|2018-08-03 02:00,3,601.25,603,601.25,602.75,12
20181201|2018-08-03 02:30,3,602,604.5,602,604,30
20181201|2018-08-03 03:00,3,604,604,603.25,603.5,31
20181201|2018-08-03 03:30,3,603,603.25,600.5,600.75,128
20181201|2018-08-03 04:00,3,601,601,593.75,593.75,489
20181201|2018-08-03 04:30,3,594,599,594,599,75
20181201|2018-08-03 05:00,3,598.75,600,597.75,598,144
20181201|2018-08-03 05:30,3,598.25,599.25,598,599.25,30
20181201|2018-08-03 06:00,3,597.75,598.75,597.25,597.5,50
20181201|2018-08-03 06:30,3,598.75,602,598.75,602,72
20181201|2018-08-03 07:00,3,602.5,602.75,598.5,598.75,218
20181201|2018-08-03 07:30,3,598,598,593.25,595,202
20181201|2018-08-03 08:30,3,594.25,604,594.25,601.75,2261
20181201|2018-08-03 09:00,3,601.5,603.25,595.75,598.5,1115
20181201|2018-08-03 09:30,3,598.25,600.75,596,600.5,701
20181201|2018-08-03 10:00,3,601,602.5,600,602.25,855
20181201|2018-08-03 10:30,3,602.5,604.75,602.25,603,1132
20181201|2018-08-03 11:00,3,603,604.5,596.5,596.5,1013
20181201|2018-08-03 11:30,3,596.75,599.25,595.75,598.25,1553
20181201|2018-08-03 12:00,3,598,599,594,594.75,779
20181201|2018-08-03 12:30,3,595,595,592,594.25,734
20181201|2018-08-03 13:00,3,594.25,597.25,592.75,596,1060
20181201|2018-08-05 19:00,6,596,596.5,591.25,593.5,418
20181201|2018-08-05 19:30,6,593.5,595,593.5,594.5,64
20181201|2018-08-05 20:00,6,594,594,593.25,593.5,58
20181201|2018-08-05 20:30,6,593.5,594.25,593.5,593.75,38
20181201|2018-08-05 21:00,6,593.5,593.75,593.5,593.75,9
20181201|2018-08-05 21:30,6,593.75,593.75,593.75,593.75,3
20181201|2018-08-05 22:00,6,593.75,593.75,593.75,593.75,6
20181201|2018-08-05 23:00,6,594.25,594.25,594.25,594.25,10
20181201|2018-08-05 23:30,6,594.5,596.5,594.5,596,57
20181201|2018-08-06 00:00,6,596,596,595.75,595.75,63
20181201|2018-08-06 00:30,6,596,596,596,596,2
20181201|2018-08-06 01:00,6,595,595,594.75,594.75,4
20181201|2018-08-06 01:30,6,594.5,595.75,594.5,595.75,13
20181201|2018-08-06 02:00,6,595.5,595.5,595,595,4
20181201|2018-08-06 02:30,6,594.75,594.75,593.5,594.5,40
20181201|2018-08-06 03:00,6,594,594,593.25,593.25,86
20181201|2018-08-06 03:30,6,593,594,593,593.25,84
20181201|2018-08-06 04:00,6,593,593,592.5,592.5,41
20181201|2018-08-06 04:30,6,593.5,594,593.5,594,41
20181201|2018-08-06 05:00,6,593.25,593.5,593.25,593.5,12
20181201|2018-08-06 05:30,6,596.75,597.5,596.75,597,64
20181201|2018-08-06 06:00,6,596,596.5,595.75,596.5,12
20181201|2018-08-06 06:30,6,597,598.5,597,598,100
20181201|2018-08-06 07:00,6,597.5,599.25,597.25,598.75,104
20181201|2018-08-06 07:30,6,598.75,599.5,598.75,598.75,94
20181201|2018-08-06 08:30,6,597.25,610,597,606.75,2344
20181201|2018-08-06 09:00,6,607,609.5,607,607.75,565
20181201|2018-08-06 09:30,6,608.25,610,607,608.25,546
20181201|2018-08-06 10:00,6,608.5,611,607.5,611,699
20181201|2018-08-06 10:30,6,610.5,611.75,607.75,608.75,867
20181201|2018-08-06 11:00,6,608.75,611.25,608.5,610.5,366
20181201|2018-08-06 11:30,6,610.5,613.75,610.5,611.5,1054
20181201|2018-08-06 12:00,6,611.5,612.75,611,612.25,334
20181201|2018-08-06 12:30,6,612.5,613.5,612,613,684
20181201|2018-08-06 13:00,6,613,615,612.25,612.5,1055
20181201|2018-08-06 19:00,7,613.75,616,613,614.5,318
20181201|2018-08-06 19:30,7,614.25,614.25,613.75,613.75,2
20181201|2018-08-06 20:00,7,614,616.25,614,616,48
20181201|2018-08-06 21:00,7,616,616.75,616,616.75,34
20181201|2018-08-06 21:30,7,616.5,619.75,616.5,619.25,303
20181201|2018-08-06 22:00,7,619.5,622,619.5,622,101
20181201|2018-08-06 22:30,7,622,622,621.75,622,18
20181201|2018-08-06 23:00,7,621.75,623.5,621.75,623,34
20181201|2018-08-06 23:30,7,623.25,623.25,619.5,619.5,54
20181201|2018-08-07 00:00,7,621,621.75,621,621.75,9
20181201|2018-08-07 01:00,7,622.75,622.75,622.75,622.75,2
20181201|2018-08-07 01:30,7,622.75,623.25,622.75,623,80
20181201|2018-08-07 02:00,7,623.25,623.25,622.75,623,7
20181201|2018-08-07 02:30,7,622.25,622.25,622,622,6
20181201|2018-08-07 03:00,7,622.25,624,622.25,623.75,9
20181201|2018-08-07 03:30,7,623.75,624.25,622,622,84
20181201|2018-08-07 04:00,7,622,622.75,621.5,622.25,421
20181201|2018-08-07 04:30,7,622,626,621.25,625,224
20181201|2018-08-07 05:00,7,625.25,625.25,622.75,623.75,106
20181201|2018-08-07 05:30,7,623.75,624.25,623.5,624,17
20181201|2018-08-07 06:00,7,624.25,624.25,623.5,623.5,48
20181201|2018-08-07 06:30,7,623.5,623.75,621.25,622,141
20181201|2018-08-07 07:00,7,621.75,622,614,614.75,151
20181201|2018-08-07 07:30,7,614.75,616.75,613.5,616,320
20181201|2018-08-07 08:30,7,617.75,621.25,611.5,613.25,2175
20181201|2018-08-07 09:00,7,613.5,615.75,611.5,614.75,571
20181201|2018-08-07 09:30,7,614.5,614.5,607.75,609.75,1228
20181201|2018-08-07 10:00,7,610,611.75,606.5,611,1336
20181201|2018-08-07 10:30,7,610.75,612.75,607.25,610.75,925
20181201|2018-08-07 11:00,7,611,611,608.25,610.25,309
20181201|2018-08-07 11:30,7,610.5,612.25,609.25,609.25,625
20181201|2018-08-07 12:00,7,609.25,610.5,608.25,608.25,337
20181201|2018-08-07 12:30,7,608.25,609.5,606,607,461
20181201|2018-08-07 13:00,7,607,609.75,606,607.25,1111
20181201|2018-08-07 19:00,8,608.5,608.75,607,608.75,114
20181201|2018-08-07 19:30,8,608.75,610.75,608.75,610.5,38
20181201|2018-08-07 20:00,8,610,610,610,610,1
20181201|2018-08-07 20:30,8,611,615.5,610.25,614.5,199
20181201|2018-08-07 21:00,8,614.25,614.75,613.5,614,92
20181201|2018-08-07 21:30,8,614.5,615,614.5,614.5,11
20181201|2018-08-07 22:00,8,614.25,614.25,614,614,39
20181201|2018-08-07 23:00,8,613.75,614.25,613.75,614.25,2
20181201|2018-08-07 23:30,8,613.75,613.75,613,613,35
20181201|2018-08-08 00:00,8,612.5,612.5,612.5,612.5,1
20181201|2018-08-08 00:30,8,612.25,613.25,611.25,613.25,21
20181201|2018-08-08 01:00,8,614.5,615,614.5,614.75,20
20181201|2018-08-08 01:30,8,615,616,615,615,24
20181201|2018-08-08 02:00,8,614.25,615.25,614,614,10
20181201|2018-08-08 02:30,8,613.5,614.25,613.5,614,12
20181201|2018-08-08 03:00,8,614.25,614.25,613.25,613.25,15
20181201|2018-08-08 03:30,8,613.5,613.75,611,611,84
20181201|2018-08-08 04:00,8,611.75,611.75,611,611.75,23
20181201|2018-08-08 04:30,8,611.25,611.75,610.5,611.75,142
20181201|2018-08-08 05:30,8,612.75,612.75,611.25,612.25,128
20181201|2018-08-08 06:00,8,612,612,611,611.5,8
20181201|2018-08-08 06:30,8,611.5,611.75,611,611,18
20181201|2018-08-08 07:00,8,610.75,611.25,607.5,608.5,75
20181201|2018-08-08 07:30,8,609,609.75,608,608.75,23
20181201|2018-08-08 08:30,8,610,617.75,609.25,616.5,1397
20181201|2018-08-08 09:00,8,616.75,616.75,611.5,613.5,1247
20181201|2018-08-08 09:30,8,613.25,615.25,611.5,612.5,1055
20181201|2018-08-08 10:00,8,612.5,613.5,610.25,611.5,1237
20181201|2018-08-08 10:30,8,611.75,612.5,610,611,609
20181201|2018-08-08 11:00,8,611,611.5,605.5,607,971
20181201|2018-08-08 11:30,8,607.25,608,605,608,723
20181201|2018-08-08 12:00,8,607.75,608.5,605.75,608,449
20181201|2018-08-08 12:30,8,607.75,611.5,607.5,608,880
20181201|2018-08-08 13:00,8,607.75,611.75,607.75,611,611
20181201|2018-08-08 19:00,9,611.75,614,610.5,612.25,280
20181201|2018-08-08 19:30,9,612.5,613.25,611.75,611.75,16
20181201|2018-08-08 20:00,9,612.5,612.5,611.75,612.5,11
20181201|2018-08-08 20:30,9,612,613.25,611.75,612.75,13
20181201|2018-08-08 21:00,9,613,613,612.25,612.25,4
20181201|2018-08-08 21:30,9,612.75,613,612.75,613,11
20181201|2018-08-08 22:00,9,612,612,611.5,611.5,108
20181201|2018-08-08 22:30,9,611.5,611.5,611,611.5,4
20181201|2018-08-08 23:00,9,611.75,612.25,610.5,610.5,63
20181201|2018-08-08 23:30,9,610.75,610.75,610.75,610.75,1
20181201|2018-08-09 00:00,9,610.5,610.5,610.5,610.5,1
20181201|2018-08-09 00:30,9,610.75,610.75,610.5,610.5,21
20181201|2018-08-09 01:00,9,610,610,610,610,10
20181201|2018-08-09 01:30,9,609.25,609.5,609.25,609.5,86
20181201|2018-08-09 02:00,9,609.5,610.75,609.5,610.75,38
20181201|2018-08-09 02:30,9,610,610,610,610,8
20181201|2018-08-09 03:00,9,612.5,612.5,609.5,609.5,50
20181201|2018-08-09 03:30,9,610.25,610.25,608.25,608.25,70
20181201|2018-08-09 04:00,9,608.5,608.5,606.75,606.75,20
20181201|2018-08-09 04:30,9,606.5,606.5,603.5,604.75,228
20181201|2018-08-09 05:00,9,604.75,604.75,601.25,603,153
20181201|2018-08-09 05:30,9,603.75,604.75,603.75,603.75,17
20181201|2018-08-09 06:00,9,603.5,604,601.5,602.25,32
20181201|2018-08-09 06:30,9,602.25,603.5,601.5,603.25,87
20181201|2018-08-09 07:00,9,602.5,604.75,601.75,604.25,64
20181201|2018-08-09 07:30,9,604,604.25,602.75,602.75,6
20181201|2018-08-09 08:30,9,602,610.25,602,606.5,1079
20181201|2018-08-09 09:00,9,606.75,607,603.25,604.25,475
20181201|2018-08-09 09:30,9,604.25,605.75,603,603.5,557
20181201|2018-08-09 10:00,9,603.5,605.75,603.25,604,917
20181201|2018-08-09 10:30,9,604,604.25,602.5,603.25,554
20181201|2018-08-09 11:00,9,603,603.75,602,602.75,247
20181201|2018-08-09 11:30,9,602.75,605,602.75,603.75,310
20181201|2018-08-09 12:00,9,603.75,605.5,603.25,604.25,231
20181201|2018-08-09 12:30,9,604.75,605.25,603.25,604.75,448
20181201|2018-08-09 13:00,9,604.75,605.5,602.75,603.75,867
20181201|2018-08-09 19:00,10,604.75,605.25,601.5,601.5,243
20181201|2018-08-09 19:30,10,602.25,602.25,602,602,9
20181201|2018-08-09 20:00,10,602.25,602.25,602.25,602.25,1
20181201|2018-08-09 20:30,10,603,604,602.5,604,29
20181201|2018-08-09 21:00,10,604.5,604.5,602.5,602.5,10
20181201|2018-08-09 21:30,10,602.5,602.75,602.5,602.75,17
20181201|2018-08-09 22:00,10,602.75,602.75,602,602,4
20181201|2018-08-09 23:00,10,602.25,602.25,602.25,602.25,6
20181201|2018-08-09 23:30,10,602.25,602.25,602.25,602.25,1
20181201|2018-08-10 00:00,10,601.75,601.75,598.25,599.75,187
20181201|2018-08-10 00:30,10,600,601,600,601,33
20181201|2018-08-10 01:00,10,601,601,599,599,84
20181201|2018-08-10 01:30,10,599,599.25,598.25,598.75,40
20181201|2018-08-10 02:00,10,598.25,599.5,598.25,599.25,161
20181201|2018-08-10 02:30,10,599.5,599.75,598.25,598.5,63
20181201|2018-08-10 03:00,10,599,599,599,599,28
20181201|2018-08-10 03:30,10,598.5,602,598.5,602,35
20181201|2018-08-10 04:00,10,601.25,602,601,602,8
20181201|2018-08-10 04:30,10,602.25,603.25,601.25,603.25,159
20181201|2018-08-10 05:00,10,603.75,604.25,603.5,604,80
20181201|2018-08-10 05:30,10,603.75,604.75,602.5,602.5,28
20181201|2018-08-10 06:00,10,601.5,601.75,600.5,600.5,12
20181201|2018-08-10 06:30,10,601,601,599.75,601,22
20181201|2018-08-10 07:00,10,601,603.75,600.75,603,22
20181201|2018-08-10 07:30,10,604,605.25,603.75,605.25,32
20181201|2018-08-10 08:30,10,603.25,610.5,603.25,606,2004
20181201|2018-08-10 09:00,10,606,608.5,605.5,607,451
20181201|2018-08-10 09:30,10,606.5,608.25,605,607,395
20181201|2018-08-10 10:00,10,606.75,607.75,602.5,605.5,708
20181201|2018-08-10 10:30,10,605.25,607.25,603.75,605.75,599
20181201|2018-08-10 11:00,10,605.75,605.75,590.25,595.25,5586
20181201|2018-08-10 11:30,10,595.25,597,592.5,593,1062
20181201|2018-08-10 12:00,10,593.25,596.25,592.5,592.75,940
20181201|2018-08-10 12:30,10,593,593,585.25,587.25,2486
20181201|2018-08-10 13:00,10,586.75,588.25,584.5,584.5,1819
20181201|2018-08-12 19:00,13,585,587,581.25,584.5,797
20181201|2018-08-12 19:30,13,584.5,584.75,583,583,69
20181201|2018-08-12 20:00,13,583,583.5,583,583.25,71
20181201|2018-08-12 20:30,13,583.25,584,583.25,584,91
20181201|2018-08-12 21:00,13,583.5,583.75,583,583.75,76
20181201|2018-08-12 21:30,13,583.25,583.25,582,582.5,31
20181201|2018-08-12 22:00,13,582.75,582.75,581.5,581.5,56
20181201|2018-08-12 22:30,13,581.5,581.5,577.75,580,207
20181201|2018-08-12 23:00,13,579.5,580,579,579,25
20181201|2018-08-12 23:30,13,579,579,579,579,17
20181201|2018-08-13 00:00,13,578.75,579.5,578.75,579.25,59
20181201|2018-08-13 00:30,13,579.75,579.75,579.75,579.75,5
20181201|2018-08-13 01:00,13,579.75,579.75,579.75,579.75,5
20181201|2018-08-13 01:30,13,578.75,579,578.5,578.5,4
20181201|2018-08-13 02:00,13,579,579,579,579,1
20181201|2018-08-13 02:30,13,578.75,580,577.75,577.75,58
20181201|2018-08-13 03:00,13,577.75,578.75,577.25,578.5,247
20181201|2018-08-13 03:30,13,578.75,579,574.5,575.25,446
20181201|2018-08-13 04:00,13,575.25,575.75,575,575.25,267
20181201|2018-08-13 04:30,13,575.25,576.25,574.5,574.5,205
20181201|2018-08-13 05:00,13,576,576.5,575.75,576.25,46
20181201|2018-08-13 05:30,13,576.25,576.25,575.5,575.75,17
20181201|2018-08-13 06:00,13,575.75,575.75,574.5,574.5,34
20181201|2018-08-13 06:30,13,574.25,574.25,571.75,572,382
20181201|2018-08-13 07:00,13,572.25,572.5,568,569,526
20181201|2018-08-13 07:30,13,568.5,570.75,567.5,570.25,237
20181201|2018-08-13 08:30,13,570.25,576.75,569.75,572.75,2513
20181201|2018-08-13 09:00,13,572.5,575,572,572.75,1023
20181201|2018-08-13 09:30,13,572.75,577,572.25,575.5,1038
20181201|2018-08-13 10:00,13,575.75,575.75,572,572.25,560
20181201|2018-08-13 10:30,13,572.25,572.5,569.5,570.25,558
20181201|2018-08-13 11:00,13,570.25,570.25,567.75,567.75,737
20181201|2018-08-13 11:30,13,568,569.25,567.75,568.75,703
20181201|2018-08-13 12:00,13,568.75,570.25,568.25,570.25,580
20181201|2018-08-13 12:30,13,570.25,571,567.5,567.5,576
20181201|2018-08-13 13:00,13,567.75,569.75,566,569.25,1042
20181201|2018-08-13 19:00,14,567,572.5,567,572.5,188
20181201|2018-08-13 19:30,14,572,572.5,570.5,571,103
20181201|2018-08-13 20:00,14,571.5,572.25,571.5,572,41
20181201|2018-08-13 20:30,14,572,572.25,571.25,572,20
20181201|2018-08-13 21:00,14,571.75,571.75,570.75,570.75,16
20181201|2018-08-13 21:30,14,569.5,570,569,569.75,24
20181201|2018-08-13 22:00,14,569.75,570.25,569,569.25,21
20181201|2018-08-13 23:00,14,569.5,569.5,569.5,569.5,1
20181201|2018-08-13 23:30,14,570.25,570.75,570,570.25,21
20181201|2018-08-14 00:00,14,569.25,569.25,569.25,569.25,3
20181201|2018-08-14 00:30,14,570.5,570.5,570.25,570.25,6
20181201|2018-08-14 01:00,14,570.25,570.25,570.25,570.25,1
20181201|2018-08-14 01:30,14,569.5,569.5,568.5,569,30
20181201|2018-08-14 02:00,14,569,571.5,568.75,571,101
20181201|2018-08-14 02:30,14,570.75,578.25,570.5,576.75,619
20181201|2018-08-14 03:00,14,576.5,577,575,575.25,216
20181201|2018-08-14 03:30,14,575,575,572.25,572.5,195
20181201|2018-08-14 04:00,14,572,572.25,569.75,570.25,22
20181201|2018-08-14 04:30,14,569.75,571,569,569,19
20181201|2018-08-14 05:00,14,568.75,569,567.5,568.5,41
20181201|2018-08-14 05:30,14,569,569.75,569,569.5,18
20181201|2018-08-14 06:00,14,569.75,572.75,569.5,570.75,34
20181201|2018-08-14 06:30,14,571,573.5,570.5,573,102
20181201|2018-08-14 07:00,14,572,572,568.25,568.5,66
20181201|2018-08-14 07:30,14,568.5,568.5,567.5,568,191
20181201|2018-08-14 08:30,14,569,569.75,565.75,567,1835
20181201|2018-08-14 09:00,14,567,569,566.75,568.75,648
20181201|2018-08-14 09:30,14,568.5,569.75,566.25,568.5,846
20181201|2018-08-14 10:00,14,568.5,570.5,567.25,568.5,406
20181201|2018-08-14 10:30,14,568.5,569,567.25,567.75,362
20181201|2018-08-14 11:00,14,567.5,570.5,567.5,570.25,457
20181201|2018-08-14 11:30,14,570.5,571.25,569.5,571,416
20181201|2018-08-14 12:00,14,571,573.75,570.5,573,507
20181201|2018-08-14 12:30,14,573.25,573.75,569.25,571,1196
20181201|2018-08-14 13:00,14,571.25,573.25,570,573,1057
20181201|2018-08-14 19:00,15,574,576,573,574,160
20181201|2018-08-14 19:30,15,574.25,574.25,574,574.25,17
20181201|2018-08-14 20:00,15,573.5,573.5,572.25,572.25,26
20181201|2018-08-14 20:30,15,572.25,572.5,571.75,572.25,37
20181201|2018-08-14 21:00,15,572.5,572.5,572,572,14
20181201|2018-08-14 21:30,15,572.5,572.5,571,571,80
20181201|2018-08-14 22:00,15,570.75,571.75,570.5,571.5,38
20181201|2018-08-14 22:30,15,572,572,571.25,571.25,5
20181201|2018-08-14 23:00,15,571,571,570.75,570.75,2
20181201|2018-08-14 23:30,15,570.75,570.75,570.5,570.5,4
20181201|2018-08-15 00:00,15,570.5,570.5,570.5,570.5,11
20181201|2018-08-15 00:30,15,570.5,570.5,569.75,570,37
20181201|2018-08-15 01:00,15,570,570.75,569.75,570.75,5
20181201|2018-08-15 01:30,15,571.5,571.5,570.5,571,15
20181201|2018-08-15 02:00,15,571.25,571.25,569.75,571,27
20181201|2018-08-15 02:30,15,570.75,571.25,569.75,569.75,23
20181201|2018-08-15 03:00,15,569.75,570.5,568.75,568.75,82
20181201|2018-08-15 03:30,15,569,569,568.5,568.75,25
20181201|2018-08-15 04:00,15,568.5,569.75,568.5,569.75,15
20181201|2018-08-15 04:30,15,569.5,569.75,567.5,568.25,71
20181201|2018-08-15 05:00,15,569.25,569.75,568.5,568.75,22
20181201|2018-08-15 05:30,15,568.75,569,565,567.75,611
20181201|2018-08-15 06:00,15,567.75,571,567.75,570,1068
20181201|2018-08-15 06:30,15,570,572.5,570,572,171
20181201|2018-08-15 07:00,15,571.75,573.75,570.75,572.75,83
20181201|2018-08-15 07:30,15,572.25,572.25,570.25,570.75,200
20181201|2018-08-15 08:30,15,570,571,566.5,566.75,1759
20181201|2018-08-15 09:00,15,567,567.25,563.25,563.75,1148
20181201|2018-08-15 09:30,15,563.5,564.75,563.25,564.75,714
20181201|2018-08-15 10:00,15,564.5,564.75,562.75,563.75,901
20181201|2018-08-15 10:30,15,563.5,565.5,563,565,620
20181201|2018-08-15 11:00,15,565,566.25,565,566.25,543
20181201|2018-08-15 11:30,15,566.5,566.5,561.25,561.5,1601
20181201|2018-08-15 12:00,15,562,562.5,560.75,560.75,533
20181201|2018-08-15 12:30,15,560.75,563.75,560.75,563.75,431
20181201|2018-08-15 13:00,15,563.5,564.5,561.5,562.5,702
20181201|2018-08-15 19:00,16,563.25,563.5,561.25,562,164
20181201|2018-08-15 19:30,16,562.25,562.5,562,562.25,16
20181201|2018-08-15 20:00,16,562.25,563.25,562.25,562.75,22
20181201|2018-08-15 20:30,16,562.75,564.25,562.75,564,75
20181201|2018-08-15 21:00,16,564.25,568.5,564.25,566.75,311
20181201|2018-08-15 21:30,16,566.75,568.25,566,568.25,67
20181201|2018-08-15 22:00,16,567.5,567.75,567,567.75,59
20181201|2018-08-15 22:30,16,567.75,568.75,567.75,568.25,61
20181201|2018-08-15 23:00,16,568.25,569.25,568.25,569.25,85
20181201|2018-08-15 23:30,16,569.5,570.5,569.5,570.5,79
20181201|2018-08-16 00:00,16,570.5,572.5,570.5,570.75,139
20181201|2018-08-16 00:30,16,571.25,571.25,570,570.25,45
20181201|2018-08-16 01:00,16,570.25,570.5,569.25,569.25,36
20181201|2018-08-16 01:30,16,569,570.25,567.25,569,175
20181201|2018-08-16 02:00,16,569.25,569.25,568,568.5,36
20181201|2018-08-16 02:30,16,568.5,570,568,570,21
20181201|2018-08-16 03:00,16,569.75,569.75,568.75,568.75,3
20181201|2018-08-16 03:30,16,568.75,569.5,568.75,569,8
20181201|2018-08-16 04:00,16,568.75,570.25,568.5,570,53
20181201|2018-08-16 04:30,16,569.75,569.75,569.25,569.5,8
20181201|2018-08-16 05:00,16,569.75,570,569,569,56
20181201|2018-08-16 05:30,16,569.25,569.25,569,569,5
20181201|2018-08-16 06:00,16,569,569,569,569,1
20181201|2018-08-16 06:30,16,568.75,569.75,568.5,569.75,16
20181201|2018-08-16 07:00,16,569.25,571.25,569.25,570.75,88
20181201|2018-08-16 07:30,16,570.75,574.25,570.75,574.25,301
20181201|2018-08-16 08:30,16,575,579.5,573.25,578.75,2652
20181201|2018-08-16 09:00,16,578.5,578.5,571.25,573.25,2102
20181201|2018-08-16 09:30,16,573,573,568.25,571.5,1537
20181201|2018-08-16 10:00,16,571.5,573.5,571.25,573,497
20181201|2018-08-16 10:30,16,573,573.75,571.75,573.5,537
20181201|2018-08-16 11:00,16,573.75,576,573.5,575.5,618
20181201|2018-08-16 11:30,16,575.5,576,572,575,1138
20181201|2018-08-16 12:00,16,575,576.75,574.75,576.5,551
20181201|2018-08-16 12:30,16,576.25,576.75,574.25,575.25,572
20181201|2018-08-16 13:00,16,575.25,576.5,574,575,716
20181201|2018-08-16 19:00,17,577,580.5,575.25,577.5,286
20181201|2018-08-16 19:30,17,577.25,577.75,576.75,576.75,38
20181201|2018-08-16 20:00,17,576.75,577,576,576.75,29
20181201|2018-08-16 20:30,17,576.75,577.25,576.5,577,23
20181201|2018-08-16 21:00,17,576.75,576.75,576,576,22
20181201|2018-08-16 21:30,17,576,576,572.75,573,203
20181201|2018-08-16 22:00,17,573.25,573.5,572.5,572.5,43
20181201|2018-08-16 22:30,17,572.25,573.25,572,572.5,41
20181201|2018-08-16 23:00,17,572.75,573.5,572.75,573.5,13
20181201|2018-08-16 23:30,17,573.5,573.5,572.75,573,33
20181201|2018-08-17 00:00,17,572.75,573,572,572.75,28
20181201|2018-08-17 00:30,17,572.5,572.75,572.5,572.5,11
20181201|2018-08-17 01:00,17,572.25,572.75,572,572,38
20181201|2018-08-17 01:30,17,571.75,572,571.75,572,12
20181201|2018-08-17 02:00,17,572.25,572.25,570.25,570.75,128
20181201|2018-08-17 02:30,17,570.25,570.25,569,569.75,57
20181201|2018-08-17 03:00,17,569.75,572,569.75,571.75,93
20181201|2018-08-17 03:30,17,571.5,571.75,571.25,571.5,26
20181201|2018-08-17 04:00,17,571.25,571.5,571,571.25,17
20181201|2018-08-17 04:30,17,571.5,572.5,571.25,572.25,140
20181201|2018-08-17 05:00,17,572.25,585.25,572,585.25,774
20181201|2018-08-17 05:30,17,585.75,596,585,585,1162
20181201|2018-08-17 06:00,17,585.25,587.25,580.75,587.25,446
20181201|2018-08-17 06:30,17,587.25,589.5,585,585.25,155
20181201|2018-08-17 07:00,17,585.5,588.5,585,588.25,247
20181201|2018-08-17 07:30,17,588.5,592.75,588.25,591.25,253
20181201|2018-08-17 08:30,17,590.75,594.75,588.25,592.25,3818
20181201|2018-08-17 09:00,17,592.5,594.25,589,589.25,1473
20181201|2018-08-17 09:30,17,589.25,591.5,589,590.25,679
20181201|2018-08-17 10:00,17,590.25,591,586.75,588,555
20181201|2018-08-17 10:30,17,588.25,589.5,585.5,589,499
20181201|2018-08-17 11:00,17,589.25,591,588.75,590.75,555
20181201|2018-08-17 11:30,17,590.75,591.5,588.25,588.5,402
20181201|2018-08-17 12:00,17,588.25,589.5,586.75,587.5,480
20181201|2018-08-17 12:30,17,587.75,591.25,587.75,590,886
20181201|2018-08-17 13:00,17,589.75,592.5,588.25,591.75,1268
20181201|2018-08-19 19:00,20,593,594.25,588.5,589.75,553
20181201|2018-08-19 19:30,20,590,590.25,589.25,589.75,20
20181201|2018-08-19 20:00,20,590,593,589.75,591.25,63
20181201|2018-08-19 20:30,20,591,591.25,589.5,589.5,20
20181201|2018-08-19 21:00,20,589,591.5,589,590.75,49
20181201|2018-08-19 21:30,20,591.5,591.5,590.25,590.25,27
20181201|2018-08-19 22:00,20,590.25,590.75,589.5,589.75,48
20181201|2018-08-19 22:30,20,590,590,589.75,590,5
20181201|2018-08-19 23:00,20,590,590.25,590,590.25,6
20181201|2018-08-19 23:30,20,590.25,590.5,589.75,589.75,12
20181201|2018-08-20 00:00,20,590.5,591.75,590.25,591,9
20181201|2018-08-20 00:30,20,591.5,592.25,591.5,592.25,2
20181201|2018-08-20 01:00,20,591.75,591.75,591,591.5,21
20181201|2018-08-20 01:30,20,591.5,591.75,591.5,591.75,9
20181201|2018-08-20 02:00,20,591.5,592,591.25,591.75,14
20181201|2018-08-20 02:30,20,591.5,592.5,591.5,592,36
20181201|2018-08-20 03:00,20,591.75,592,590.75,590.75,9
20181201|2018-08-20 03:30,20,591,591,589,589,79
20181201|2018-08-20 04:00,20,589,592.25,588.75,592,71
20181201|2018-08-20 04:30,20,592.25,593.5,591.5,591.5,43
20181201|2018-08-20 05:00,20,591.25,591.75,587.25,588.25,199
20181201|2018-08-20 05:30,20,588.5,590,588.25,588.25,35
20181201|2018-08-20 06:00,20,587.75,588,587,587.5,14
20181201|2018-08-20 06:30,20,587.5,589,585.25,585.5,176
20181201|2018-08-20 07:00,20,585.75,587,584.75,587,100
20181201|2018-08-20 07:30,20,586.5,586.5,583.75,584.25,133
20181201|2018-08-20 08:30,20,583.25,584.25,572,574.5,3328
20181201|2018-08-20 09:00,20,574.25,576.5,572.25,574.5,1484
20181201|2018-08-20 09:30,20,575,579.75,575,578.25,1080
20181201|2018-08-20 10:00,20,578.25,580,577.25,579.75,720
20181201|2018-08-20 10:30,20,580,580,577.5,578.75,441
20181201|2018-08-20 11:00,20,578.5,580.25,578.25,580,469
20181201|2018-08-20 11:30,20,579.75,580,578.5,578.75,232
20181201|2018-08-20 12:00,20,578.75,579,577,577,244
20181201|2018-08-20 12:30,20,577,577,575,575.5,648
20181201|2018-08-20 13:00,20,575.5,578.25,574.5,575.5,749
20181201|2018-08-20 19:00,21,579,579,572.25,572.25,223
20181201|2018-08-20 19:30,21,572.5,572.5,571,572,53
20181201|2018-08-20 20:00,21,571.75,572,571.5,572,18
20181201|2018-08-20 20:30,21,571.75,571.75,570.75,571.5,21
20181201|2018-08-20 21:00,21,571.5,572,570.25,572,75
20181201|2018-08-20 21:30,21,572,574.25,572,574.25,94
20181201|2018-08-20 22:00,21,573.5,573.75,572.25,572.75,13
20181201|2018-08-20 22:30,21,572.5,572.5,572.5,572.5,1
20181201|2018-08-20 23:00,21,572.5,572.5,572.5,572.5,1
20181201|2018-08-20 23:30,21,572.75,573,572.75,572.75,8
20181201|2018-08-21 00:30,21,571.75,573.25,571.5,572.75,62
20181201|2018-08-21 01:00,21,572.75,573.75,572.75,573.75,13
20181201|2018-08-21 01:30,21,573.75,573.75,573.5,573.5,17
20181201|2018-08-21 02:00,21,573.25,573.5,572.25,573.25,20
20181201|2018-08-21 02:30,21,573,573,570.5,572.25,54
20181201|2018-08-21 03:00,21,571.5,571.5,570.25,570.5,54
20181201|2018-08-21 03:30,21,570.25,571.75,570.25,571,79
20181201|2018-08-21 04:00,21,570.75,571,569.25,569.5,117
20181201|2018-08-21 04:30,21,569.5,569.75,567.5,568.5,72
20181201|2018-08-21 05:00,21,568,569,568,568.5,32
20181201|2018-08-21 05:30,21,568.5,569,567.75,569,41
20181201|2018-08-21 06:00,21,569.25,569.25,568.75,569,44
20181201|2018-08-21 06:30,21,569.25,569.25,567.25,567.25,199
20181201|2018-08-21 07:00,21,567.5,567.75,563.5,565.25,547
20181201|2018-08-21 07:30,21,565,567,565,566.5,109
20181201|2018-08-21 08:30,21,567,571,563,568,1794
20181201|2018-08-21 09:00,21,568,569,567.25,568.25,491
20181201|2018-08-21 09:30,21,568.25,568.25,566,567.5,553
20181201|2018-08-21 10:00,21,567.5,568.75,566.5,566.75,564
20181201|2018-08-21 10:30,21,566.5,567.25,565.75,566.25,446
20181201|2018-08-21 11:00,21,566.25,566.5,565.25,565.75,2045
20181201|2018-08-21 11:30,21,565.75,566.5,563.25,563.25,1464
20181201|2018-08-21 12:00,21,563.5,563.75,560.75,561,1758
20181201|2018-08-21 12:30,21,561,562.75,560.75,562.5,495
20181201|2018-08-21 13:00,21,562.5,563.5,561.25,562.25,987
20181201|2018-08-21 19:00,22,562,565,560.25,563.5,171
20181201|2018-08-21 19:30,22,563.25,563.5,562.5,563,29
20181201|2018-08-21 20:00,22,563.25,563.5,562.75,563.25,23
20181201|2018-08-21 20:30,22,562.5,562.75,562.5,562.5,4
20181201|2018-08-21 21:00,22,562.75,562.75,562.75,562.75,2
20181201|2018-08-21 21:30,22,563,563,562.75,563,5
20181201|2018-08-21 22:00,22,563.25,565.25,563.25,564.5,103
20181201|2018-08-21 22:30,22,564.5,564.75,564,564,29
20181201|2018-08-21 23:00,22,564.5,565,563.25,563.25,30
20181201|2018-08-21 23:30,22,563.75,566.75,563.75,566.25,72
20181201|2018-08-22 00:00,22,566.25,566.75,564.25,564.25,31
20181201|2018-08-22 00:30,22,564,564.25,562.75,562.75,35
20181201|2018-08-22 01:00,22,562.5,562.5,562.25,562.25,2
20181201|2018-08-22 01:30,22,562.5,563.75,562.25,562.25,76
20181201|2018-08-22 02:00,22,562.75,562.75,561.75,562.25,54
20181201|2018-08-22 02:30,22,561.75,562.25,561.75,561.75,15
20181201|2018-08-22 03:00,22,562,562,557.75,558,351
20181201|2018-08-22 03:30,22,558.5,559,557.75,558.75,63
20181201|2018-08-22 04:00,22,558,558.25,555.5,556.5,358
20181201|2018-08-22 04:30,22,556.25,557.5,555,557.5,341
20181201|2018-08-22 05:00,22,557,557.25,555.5,556,95
20181201|2018-08-22 05:30,22,555.25,555.25,554.5,555.25,53
20181201|2018-08-22 06:00,22,555.75,556.25,555,555.75,105
20181201|2018-08-22 06:30,22,555.75,556.25,555.25,556,33
20181201|2018-08-22 07:00,22,555.5,556,554.75,555,94
20181201|2018-08-22 07:30,22,555,555.25,554.25,555,119
20181201|2018-08-22 08:30,22,554.5,556.25,552,553,2787
20181201|2018-08-22 09:00,22,553.25,560.5,553,560.5,1575
20181201|2018-08-22 09:30,22,560.5,562.25,555,561.25,2477
20181201|2018-08-22 10:00,22,561.25,562.5,559.5,559.5,564
20181201|2018-08-22 10:30,22,559.5,561,558.5,558.75,608
20181201|2018-08-22 11:00,22,558.5,562,558.25,562,713
20181201|2018-08-22 11:30,22,561.75,562.75,560,561,765
20181201|2018-08-22 12:00,22,561,562,558.75,559.5,741
20181201|2018-08-22 12:30,22,559.5,559.5,557.25,557.5,1563
20181201|2018-08-22 13:00,22,557.25,559,555.75,559,1484
20181201|2018-08-22 19:00,23,569,569,560.25,563.75,681
20181201|2018-08-22 19:30,23,563.25,563.25,561.75,562,36
20181201|2018-08-22 20:00,23,562.25,562.5,562,562.25,12
20181201|2018-08-22 20:30,23,562,562.25,561,561,10
20181201|2018-08-22 21:00,23,560.75,560.75,559.25,560.5,44
20181201|2018-08-22 21:30,23,560,561.25,559.5,561.25,24
20181201|2018-08-22 22:00,23,561.5,562.75,561.5,562.25,36
20181201|2018-08-22 22:30,23,562.5,562.5,560,560,20
20181201|2018-08-22 23:00,23,561,561,560,560.75,29
20181201|2018-08-22 23:30,23,561,561.5,560.75,561.25,15
20181201|2018-08-23 00:00,23,560.75,562,560.75,562,22
20181201|2018-08-23 00:30,23,562.5,562.5,561.5,561.5,7
20181201|2018-08-23 01:00,23,561.75,562.75,561.25,561.75,26
20181201|2018-08-23 01:30,23,561.5,562.75,561.5,562.75,108
20181201|2018-08-23 02:00,23,562.75,563.5,562,562,153
20181201|2018-08-23 02:30,23,562.25,562.5,560,561.25,95
20181201|2018-08-23 03:00,23,561.25,561.75,560.25,560.25,57
20181201|2018-08-23 03:30,23,559.5,559.75,559,559.75,59
20181201|2018-08-23 04:00,23,559,559,558.25,558.5,42
20181201|2018-08-23 04:30,23,558,558,555.5,556,199
20181201|2018-08-23 05:00,23,556,557.5,555.75,557.5,90
20181201|2018-08-23 05:30,23,556,556,555.5,555.5,10
20181201|2018-08-23 06:00,23,556.25,557,555.75,556.25,34
20181201|2018-08-23 06:30,23,556.5,557.75,556.5,557.5,19
20181201|2018-08-23 07:00,23,557.5,557.5,556,556.25,77
20181201|2018-08-23 07:30,23,556.25,556.75,553.75,554.5,338
20181201|2018-08-23 08:30,23,553.75,554,548.75,549.5,3069
20181201|2018-08-23 09:00,23,549.75,550,545.75,548.25,2116
20181201|2018-08-23 09:30,23,548,554.5,547.25,554.5,1418
20181201|2018-08-23 10:00,23,554.5,559.5,552.75,557.5,2067
20181201|2018-08-23 10:30,23,557.75,559.5,554.75,557.25,689
20181201|2018-08-23 11:00,23,557.25,557.25,555.25,556,493
20181201|2018-08-23 11:30,23,556,557,555.25,555.25,562
20181201|2018-08-23 12:00,23,555.5,555.5,552.25,552.5,558
20181201|2018-08-23 12:30,23,552.5,553,549.5,552.25,943
20181201|2018-08-23 13:00,23,552.5,556.75,551.5,556.5,1516
20181201|2018-08-23 19:00,24,555.5,555.5,550.75,553.5,491
20181201|2018-08-23 19:30,24,553.5,553.75,551.5,551.75,29
20181201|2018-08-23 20:00,24,552,552,551.25,551.25,2
20181201|2018-08-23 21:00,24,551.5,551.75,551.5,551.75,16
20181201|2018-08-23 21:30,24,552,552,551.75,551.75,2
20181201|2018-08-23 22:00,24,552.5,553.5,552.5,553.25,19
20181201|2018-08-23 22:30,24,553,553,552,552.75,10
20181201|2018-08-23 23:00,24,552.5,552.5,551.75,551.75,2
20181201|2018-08-23 23:30,24,552.25,553,552.25,552.75,18
20181201|2018-08-24 00:00,24,553.5,554,553.5,553.5,6
20181201|2018-08-24 00:30,24,553.5,554.25,553.5,554,3
20181201|2018-08-24 01:00,24,554.25,554.25,553.5,553.5,3
20181201|2018-08-24 01:30,24,553.25,553.25,553.25,553.25,1
20181201|2018-08-24 02:00,24,553.25,553.25,550,551.25,93
20181201|2018-08-24 02:30,24,551.25,552.25,551,551.25,102
20181201|2018-08-24 03:00,24,551.5,552,551.25,551.75,87
20181201|2018-08-24 03:30,24,551.75,552,550.25,551.75,121
20181201|2018-08-24 04:00,24,551.75,552.25,550.75,551,195
20181201|2018-08-24 04:30,24,551.25,552,550.75,550.75,124
20181201|2018-08-24 05:00,24,550.75,551,550.25,550.5,99
20181201|2018-08-24 05:30,24,550.25,550.25,549.5,550,86
20181201|2018-08-24 06:00,24,550.25,550.75,549.5,549.75,84
20181201|2018-08-24 06:30,24,550.25,551.5,550,551,114
20181201|2018-08-24 07:00,24,551.25,552.5,551.25,552.25,244
20181201|2018-08-24 07:30,24,552,552.25,549.5,549.75,219
20181201|2018-08-24 08:30,24,549.25,553.25,548.25,549.75,1227
20181201|2018-08-24 09:00,24,549.75,551.75,549.75,551,851
20181201|2018-08-24 09:30,24,551,551,549,549,1094
20181201|2018-08-24 10:00,24,549,549.25,548,548.5,1083
20181201|2018-08-24 10:30,24,548.5,548.5,546,547.25,1187
20181201|2018-08-24 11:00,24,547.25,548.25,546.5,547.5,481
20181201|2018-08-24 11:30,24,547.5,548.5,546.5,546.75,723
20181201|2018-08-24 12:00,24,547,548,546.25,546.75,462
20181201|2018-08-24 12:30,24,546.75,546.75,545.5,546,804
20181201|2018-08-24 13:00,24,546,547.5,545.25,545.25,920
20181201|2018-08-26 19:00,27,546.25,546.75,543.5,544.25,479
20181201|2018-08-26 19:30,27,544.25,544.75,544,544.75,19
20181201|2018-08-26 20:00,27,545.25,545.25,543,543.5,165
20181201|2018-08-26 20:30,27,543.75,544.5,543.75,544.25,28
20181201|2018-08-26 21:00,27,544.25,544.25,543.75,544,27
20181201|2018-08-26 21:30,27,544.25,544.75,544.25,544.5,93
20181201|2018-08-26 22:00,27,544.5,545,544.5,544.75,21
20181201|2018-08-26 22:30,27,544.75,544.75,544.5,544.5,7
20181201|2018-08-26 23:00,27,544.5,544.75,544.25,544.25,24
20181201|2018-08-26 23:30,27,544.25,545,544.25,544.75,33
20181201|2018-08-27 00:00,27,544.75,544.75,544.5,544.5,31
20181201|2018-08-27 00:30,27,544.5,544.5,543.75,543.75,23
20181201|2018-08-27 01:00,27,544,544,543,543,139
20181201|2018-08-27 01:30,27,543,543.75,542.75,542.75,20
20181201|2018-08-27 02:00,27,542.5,542.5,541,541.5,119
20181201|2018-08-27 02:30,27,541.75,541.75,541.5,541.5,190
20181201|2018-08-27 03:00,27,541.75,542,540,540.25,383
20181201|2018-08-27 03:30,27,540.25,541,538.5,539.25,271
20181201|2018-08-27 04:00,27,539.5,540.25,539,539.75,142
20181201|2018-08-27 04:30,27,540,540,539.25,539.25,134
20181201|2018-08-27 05:00,27,539.25,539.5,538.5,539.5,83
20181201|2018-08-27 05:30,27,539.5,539.5,538.5,538.75,62
20181201|2018-08-27 06:00,27,539.25,539.75,539,539.25,118
20181201|2018-08-27 06:30,27,539.25,539.75,539.25,539.5,109
20181201|2018-08-27 07:00,27,539.5,539.75,539.25,539.25,187
20181201|2018-08-27 07:30,27,539.25,539.75,538.75,539.25,212
20181201|2018-08-27 08:30,27,539.25,539.25,535.75,538.75,3010
20181201|2018-08-27 09:00,27,538.75,539.25,537,539,1158
20181201|2018-08-27 09:30,27,538.75,540.5,538,539.25,1630
20181201|2018-08-27 10:00,27,539.25,540,537.75,538.75,807
20181201|2018-08-27 10:30,27,538.5,538.5,534.5,535.5,1156
20181201|2018-08-27 11:00,27,535.5,535.75,532.25,533,1759
20181201|2018-08-27 11:30,27,533,533.5,530.75,531,1396
20181201|2018-08-27 12:00,27,531,531.25,529.25,530,2033
20181201|2018-08-27 12:30,27,530.25,530.25,529,529.5,913
20181201|2018-08-27 13:00,27,529.5,531.25,529,531.25,1600
20181201|2018-08-27 19:00,28,529.5,530.75,528.5,530.25,575
20181201|2018-08-27 19:30,28,529.75,530.25,527.5,530.25,265
20181201|2018-08-27 20:00,28,529.5,529.75,529,529.5,19
20181201|2018-08-27 20:30,28,529.5,530,529.5,530,34
20181201|2018-08-27 21:00,28,530.25,530.25,529.25,529.25,12
20181201|2018-08-27 21:30,28,529.5,529.75,529.25,529.5,24
20181201|2018-08-27 22:00,28,529.5,530.5,529.5,530.25,114
20181201|2018-08-27 22:30,28,530.25,530.5,529.75,529.75,7
20181201|2018-08-27 23:00,28,530,530.25,530,530.25,18
20181201|2018-08-27 23:30,28,530.25,530.25,530,530,13
20181201|2018-08-28 00:00,28,530,530,529.75,529.75,8
20181201|2018-08-28 00:30,28,529.75,529.75,529.5,529.5,16
20181201|2018-08-28 01:00,28,529.5,529.5,528.75,529.25,81
20181201|2018-08-28 01:30,28,529.5,529.5,529.25,529.25,20
20181201|2018-08-28 02:00,28,529.25,529.25,527.5,527.75,294
20181201|2018-08-28 02:30,28,527.5,527.75,526.75,527.5,336
20181201|2018-08-28 03:00,28,527.75,530.25,527.75,530,120
20181201|2018-08-28 03:30,28,530,534.5,530,533.75,464
20181201|2018-08-28 04:00,28,534,535,533,534.5,62
20181201|2018-08-28 04:30,28,534.5,535,533.75,533.75,302
20181201|2018-08-28 05:00,28,533.75,534.75,533.25,534.75,199
20181201|2018-08-28 05:30,28,534.5,535.25,534.5,535,105
20181201|2018-08-28 06:00,28,534.5,535.75,534.5,535.25,45
20181201|2018-08-28 06:30,28,535.25,537.25,535.25,535.25,204
20181201|2018-08-28 07:00,28,535,535,533.75,533.75,247
20181201|2018-08-28 07:30,28,534.25,534.75,532.75,533.25,185
20181201|2018-08-28 08:30,28,533.75,534.25,530.25,531.5,2453
20181201|2018-08-28 09:00,28,531.75,531.75,528.75,529.25,1269
20181201|2018-08-28 09:30,28,529.5,531.25,528,530.75,1340
20181201|2018-08-28 10:00,28,530.75,533.75,530.75,533,1122
20181201|2018-08-28 10:30,28,533,533,530.5,531.25,1209
20181201|2018-08-28 11:00,28,531,531,529.25,529.75,1157
20181201|2018-08-28 11:30,28,529.75,532,529.25,530.25,1125
20181201|2018-08-28 12:00,28,530.5,531,530,530.75,527
20181201|2018-08-28 12:30,28,530.75,530.75,528,528.5,1140
20181201|2018-08-28 13:00,28,528.5,528.5,526.75,528.25,1748
20181201|2018-08-28 19:00,29,527.25,529.25,526.25,528,211
20181201|2018-08-28 19:30,29,528,529,528,528.25,206
20181201|2018-08-28 20:00,29,528.25,528.25,528,528,9
20181201|2018-08-28 20:30,29,527.75,528.5,527.75,528,21
20181201|2018-08-28 21:00,29,527.5,528.75,527.5,528.75,78
20181201|2018-08-28 21:30,29,529,530.25,529,529.75,24
20181201|2018-08-28 22:00,29,530,530,530,530,3
20181201|2018-08-28 23:00,29,530.5,530.5,530,530,7
20181201|2018-08-28 23:30,29,530.5,530.5,530.25,530.25,25
20181201|2018-08-29 00:00,29,530.25,530.25,529.25,529.75,35
20181201|2018-08-29 00:30,29,529.75,529.75,529,529.5,34
20181201|2018-08-29 01:00,29,529,530,529,529.5,95
20181201|2018-08-29 01:30,29,529.5,529.5,528.5,528.75,28
20181201|2018-08-29 02:00,29,528.75,530.25,528.25,530,64
20181201|2018-08-29 02:30,29,529.5,529.5,529.25,529.25,14
20181201|2018-08-29 03:00,29,529.25,529.5,529,529,23
20181201|2018-08-29 03:30,29,529.25,529.5,529.25,529.5,46
20181201|2018-08-29 04:00,29,529.25,531,529.25,530.75,122
20181201|2018-08-29 04:30,29,530.75,533.25,530.5,531.5,325
20181201|2018-08-29 05:00,29,532.25,533.25,531.75,532.75,168
20181201|2018-08-29 05:30,29,532.5,535,532,534.75,92
20181201|2018-08-29 06:00,29,534,536,533.25,535.25,529
20181201|2018-08-29 06:30,29,535.5,537.5,535.25,536,768
20181201|2018-08-29 07:00,29,536.5,541.25,536.25,541,695
20181201|2018-08-29 07:30,29,541.5,547.75,539.25,543,1162
20181201|2018-08-29 08:30,29,544,545.75,535.75,541.5,4614
20181201|2018-08-29 09:00,29,541.75,543,537.5,538.25,1182
20181201|2018-08-29 09:30,29,538.25,540.25,535.25,537,1542
20181201|2018-08-29 10:00,29,537,544,537,543.5,1900
20181201|2018-08-29 10:30,29,543.5,553,543.5,548.75,4028
20181201|2018-08-29 11:00,29,549,550,544,545.75,2136
20181201|2018-08-29 11:30,29,545.75,548,544.25,546.75,1286
20181201|2018-08-29 12:00,29,547,548.5,546.5,547,815
20181201|2018-08-29 12:30,29,547.25,550,547,549.75,1588
20181201|2018-08-29 13:00,29,549.75,550.25,546,549.75,2140
20181201|2018-08-29 19:00,30,551.75,556.75,551,556,596
20181201|2018-08-29 19:30,30,555.75,556.5,555.75,556,47
20181201|2018-08-29 20:00,30,556,556.25,555.75,556,28
20181201|2018-08-29 20:30,30,555.5,556.25,554.75,556,71
20181201|2018-08-29 21:00,30,555.75,557.25,555.75,556.5,58
20181201|2018-08-29 21:30,30,556.5,556.75,556.5,556.5,27
20181201|2018-08-29 22:00,30,556.5,557,556,556.75,20
20181201|2018-08-29 22:30,30,556.75,557.5,556.25,557.25,131
20181201|2018-08-29 23:00,30,556.75,557,556.75,557,2
20181201|2018-08-29 23:30,30,556.75,556.75,556.25,556.25,47
20181201|2018-08-30 00:00,30,556.25,556.5,555.75,556,22
20181201|2018-08-30 00:30,30,556,557,556,557,11
20181201|2018-08-30 01:00,30,557.25,557.75,557.25,557.5,30
20181201|2018-08-30 01:30,30,557.25,557.25,555.75,556.5,126
20181201|2018-08-30 02:00,30,556.25,556.25,555.75,556.25,11
20181201|2018-08-30 02:30,30,555.75,556,555.75,555.75,20
20181201|2018-08-30 03:00,30,555.75,556.75,555.75,556.25,72
20181201|2018-08-30 03:30,30,556.25,556.75,555.25,555.5,93
20181201|2018-08-30 04:00,30,555.5,556.5,555.5,556,85
20181201|2018-08-30 04:30,30,555.75,555.75,552.5,553,378
20181201|2018-08-30 05:00,30,553.25,554,552,553.75,147
20181201|2018-08-30 05:30,30,553.75,555,553.75,554.25,83
20181201|2018-08-30 06:00,30,554.5,554.75,553,554,178
20181201|2018-08-30 06:30,30,554,554.25,551.75,552.5,210
20181201|2018-08-30 07:00,30,552.5,552.75,550.5,551.5,247
20181201|2018-08-30 07:30,30,551,552.5,550.5,551.25,229
20181201|2018-08-30 08:30,30,550.75,551.25,543.75,544.5,3065
20181201|2018-08-30 09:00,30,544.75,545,542.5,544,1297
20181201|2018-08-30 09:30,30,544,545,541.75,541.75,1205
20181201|2018-08-30 10:00,30,541.75,542,539.5,539.5,1092
20181201|2018-08-30 10:30,30,539.25,541.25,539,539.75,766
20181201|2018-08-30 11:00,30,539.75,540.25,538.25,539,1118
20181201|2018-08-30 11:30,30,538.75,539.25,537.25,537.25,614
20181201|2018-08-30 12:00,30,537.5,539.25,536.25,537.5,892
20181201|2018-08-30 12:30,30,537.5,540.25,537.25,538.75,931
20181201|2018-08-30 13:00,30,538.75,542,538.5,541.5,1657
20181201|2018-08-30 19:00,31,542.25,543.75,542,542.25,264
20181201|2018-08-30 19:30,31,542.25,542.75,542,542.75,143
20181201|2018-08-30 20:00,31,542.75,544.25,541.75,543.5,225
20181201|2018-08-30 20:30,31,543.75,545.25,543.75,545.25,51
20181201|2018-08-30 21:00,31,544.75,545.5,544.5,545.25,73
20181201|2018-08-30 21:30,31,545,545,544.25,544.25,8
20181201|2018-08-30 22:00,31,543.75,544.5,543.5,544.25,14
20181201|2018-08-30 22:30,31,544.5,545.5,544.25,545.25,33
20181201|2018-08-30 23:00,31,545.25,545.25,544.75,545.25,11
20181201|2018-08-30 23:30,31,545.25,545.25,544.5,545,32
20181201|2018-08-31 00:00,31,545,545.5,545,545.5,30
20181201|2018-08-31 00:30,31,545.5,547,545.5,546,242
20181201|2018-08-31 01:00,31,545.75,546,545.5,545.5,40
20181201|2018-08-31 01:30,31,546,546.25,546,546,15
20181201|2018-08-31 02:00,31,545.75,546.5,545.25,545.25,27
20181201|2018-08-31 02:30,31,545.5,545.5,545,545,16
20181201|2018-08-31 03:00,31,545.5,545.5,545.25,545.25,5
20181201|2018-08-31 03:30,31,545.5,546.75,545.25,546.25,45
20181201|2018-08-31 04:00,31,547,547.75,547,547.5,50
20181201|2018-08-31 04:30,31,547.25,548.25,547.25,547.25,71
20181201|2018-08-31 05:00,31,547,547.5,547,547.5,11
20181201|2018-08-31 05:30,31,547.5,550,547.5,549.75,626
20181201|2018-08-31 06:00,31,549.75,550,549.5,549.5,99
20181201|2018-08-31 06:30,31,549.75,550,547.75,548.25,146
20181201|2018-08-31 07:00,31,548.25,549,547.75,547.75,131
20181201|2018-08-31 07:30,31,547.75,552.75,547.75,552.5,1211
20181201|2018-08-31 08:30,31,553,553.75,548.5,550,2864
20181201|2018-08-31 09:00,31,550,551.25,545.25,547.25,1369
20181201|2018-08-31 09:30,31,547.5,550,546.25,547,866
20181201|2018-08-31 10:00,31,546.75,547.5,546,546.25,632
20181201|2018-08-31 10:30,31,546.5,550.75,546.25,550.25,1027
20181201|2018-08-31 11:00,31,550.5,551.5,549.25,550,1086
20181201|2018-08-31 11:30,31,549.75,554.25,548.25,553,1793
20181201|2018-08-31 12:00,31,553,553,552,552,513
20181201|2018-08-31 12:30,31,552,552.5,550.25,550.75,487
20181201|2018-08-31 13:00,31,550.5,554.5,549.5,554.5,1880
20181201|2018-09-03 19:00,4,549,549,544,546.5,514
20181201|2018-09-03 19:30,4,547.25,548.75,546.75,546.75,62
20181201|2018-09-03 20:00,4,546.5,546.5,544,544.75,115
20181201|2018-09-03 20:30,4,544.25,544.75,543.75,543.75,83
20181201|2018-09-03 21:00,4,543.5,543.75,543.25,543.5,18
20181201|2018-09-03 21:30,4,543.5,544,543.5,543.75,29
20181201|2018-09-03 22:00,4,544,544,544,544,2
20181201|2018-09-03 22:30,4,543.75,544.25,543.75,544.25,12
20181201|2018-09-03 23:00,4,544.25,544.25,543.75,543.75,10
20181201|2018-09-03 23:30,4,543.75,543.75,543.5,543.5,6
20181201|2018-09-04 00:00,4,543.5,544,543.5,544,46
20181201|2018-09-04 00:30,4,543.5,543.5,542.25,542.5,129
20181201|2018-09-04 01:00,4,542.5,542.5,541,542,149
20181201|2018-09-04 01:30,4,542,543.5,541.75,543,20
20181201|2018-09-04 02:00,4,543.25,544.75,542.75,543,168
20181201|2018-09-04 02:30,4,543.25,543.25,541.5,542,77
20181201|2018-09-04 03:00,4,542.5,542.5,541.5,542,33
20181201|2018-09-04 03:30,4,542,542,540.5,540.5,123
20181201|2018-09-04 04:00,4,540.5,541.75,540.5,541.5,56
20181201|2018-09-04 04:30,4,541.25,541.75,540.5,540.5,53
20181201|2018-09-04 05:00,4,540.25,540.75,537.5,537.75,308
20181201|2018-09-04 05:30,4,537.75,539.5,535.75,537,147
20181201|2018-09-04 06:00,4,537,538.25,536,537.75,144
20181201|2018-09-04 06:30,4,536.75,537.75,536.75,537,59
20181201|2018-09-04 07:00,4,537,538.25,537,537.5,208
20181201|2018-09-04 07:30,4,537.75,537.75,535.5,536.75,443
20181201|2018-09-04 08:30,4,537.5,537.5,527.25,533.5,5269
20181201|2018-09-04 09:00,4,533.5,535.25,531.75,532.5,1435
20181201|2018-09-04 09:30,4,532.25,537.75,532.25,537.5,1366
20181201|2018-09-04 10:00,4,537.5,540.5,536.75,540,1851
20181201|2018-09-04 10:30,4,540,541,536.25,536.5,1003
20181201|2018-09-04 11:00,4,536.25,538.5,535.25,535.75,702
20181201|2018-09-04 11:30,4,535.5,536.5,533.75,535,806
20181201|2018-09-04 12:00,4,535,536.25,533.25,535,785
20181201|2018-09-04 12:30,4,535,536.5,533.5,536,775
20181201|2018-09-04 13:00,4,535.5,539.25,535.5,538,1546
20181201|2018-09-04 19:00,5,537.25,537.5,533.75,535.75,654
20181201|2018-09-04 19:30,5,536.25,538.75,536.25,538.5,95
20181201|2018-09-04 20:00,5,538.75,542.5,538.25,541.25,296
20181201|2018-09-04 20:30,5,541.25,541.5,540.75,541,17
20181201|2018-09-04 21:00,5,541,541,540.5,541,22
20181201|2018-09-04 21:30,5,541,541.25,540.75,540.75,31
20181201|2018-09-04 22:00,5,540.5,540.5,538.75,539,69
20181201|2018-09-04 22:30,5,539.75,539.75,539.75,539.75,1
20181201|2018-09-04 23:00,5,540,540.25,540,540.25,7
20181201|2018-09-04 23:30,5,540.25,540.25,539.75,539.75,8
20181201|2018-09-05 00:00,5,539.75,540,539.75,540,12
20181201|2018-09-05 00:30,5,540,540,539.5,539.5,6
20181201|2018-09-05 01:00,5,539.75,540.5,539.5,540.5,60
20181201|2018-09-05 01:30,5,540.5,542.5,540.5,542.25,97
20181201|2018-09-05 02:00,5,542,543.5,539.75,539.75,246
20181201|2018-09-05 02:30,5,539.75,542.5,539.5,542.25,120
20181201|2018-09-05 03:00,5,542,542,540.75,540.75,19
20181201|2018-09-05 03:30,5,541,542,541,541.5,36
20181201|2018-09-05 04:00,5,542.5,544.5,542.5,543.5,231
20181201|2018-09-05 04:30,5,543.5,543.5,542.5,543,87
20181201|2018-09-05 05:00,5,543.25,543.5,541.75,541.75,279
20181201|2018-09-05 05:30,5,542,542.25,541.75,542.25,84
20181201|2018-09-05 06:00,5,542.25,542.5,540.5,541,83
20181201|2018-09-05 06:30,5,541.25,541.75,540.75,541,23
20181201|2018-09-05 07:00,5,541.5,541.5,539,540.75,171
20181201|2018-09-05 07:30,5,540.75,540.75,537.5,538.25,182
20181201|2018-09-05 08:30,5,537.75,538.75,532.5,533.75,1476
20181201|2018-09-05 09:00,5,534,536.5,534,534.5,1396
20181201|2018-09-05 09:30,5,534.5,535.5,533.5,533.5,572
20181201|2018-09-05 10:00,5,533.25,533.5,531,532.25,1618
20181201|2018-09-05 10:30,5,532.25,532.75,531,531.25,879
20181201|2018-09-05 11:00,5,531.25,531.25,529,530.25,754
20181201|2018-09-05 11:30,5,530.25,531,529.5,529.75,549
20181201|2018-09-05 12:00,5,529.75,530.5,529,529.5,285
20181201|2018-09-05 12:30,5,529.25,529.5,528,528.25,777
20181201|2018-09-05 13:00,5,528.25,529,527.5,528.5,1157
20181201|2018-09-05 19:00,6,528.25,529.75,528,528,276
20181201|2018-09-05 19:30,6,528,528.75,527.75,528.75,25
20181201|2018-09-05 20:00,6,528.75,529.25,528.5,529.25,69
20181201|2018-09-05 20:30,6,529.25,529.5,529,529.5,11
20181201|2018-09-05 21:00,6,529.25,529.25,528.5,528.5,84
20181201|2018-09-05 21:30,6,528.5,528.5,528,528.5,23
20181201|2018-09-05 22:00,6,528.75,528.75,528,528,5
20181201|2018-09-05 22:30,6,527.75,527.75,527.75,527.75,14
20181201|2018-09-05 23:00,6,528,528,528,528,3
20181201|2018-09-05 23:30,6,528,528.25,528,528,16
20181201|2018-09-06 00:00,6,527.75,527.75,527,527,148
20181201|2018-09-06 00:30,6,527,527,526.5,526.75,64
20181201|2018-09-06 01:00,6,526.5,526.5,526.25,526.25,64
20181201|2018-09-06 01:30,6,526.5,527,526.5,527,47
20181201|2018-09-06 02:00,6,527,527.25,526.25,526.5,98
20181201|2018-09-06 02:30,6,526.5,527.5,526.5,526.75,82
20181201|2018-09-06 03:00,6,526.5,527,526.25,527,87
20181201|2018-09-06 03:30,6,526.75,526.75,525.5,526,177
20181201|2018-09-06 04:00,6,525.75,525.75,525,525.25,267
20181201|2018-09-06 04:30,6,525,526.25,524,526,297
20181201|2018-09-06 05:00,6,525.75,526,525.25,525.75,73
20181201|2018-09-06 05:30,6,525.75,526,525.5,525.5,70
20181201|2018-09-06 06:00,6,525.75,526.25,525.25,525.75,54
20181201|2018-09-06 06:30,6,526,526.25,524.5,524.75,52
20181201|2018-09-06 07:00,6,525,525.25,522.25,523,338
20181201|2018-09-06 07:30,6,522.75,523.75,522.25,523.5,183
20181201|2018-09-06 08:30,6,524,526.5,521.75,524.25,2409
20181201|2018-09-06 09:00,6,524.25,526.75,523.5,524.75,986
20181201|2018-09-06 09:30,6,524.5,525,523.25,525,784
20181201|2018-09-06 10:00,6,525.25,525.75,521.5,522.75,920
20181201|2018-09-06 10:30,6,522.5,522.75,521,521.25,1039
20181201|2018-09-06 11:00,6,521.25,521.75,519,519.5,1536
20181201|2018-09-06 11:30,6,519.5,520.25,518.5,518.75,1512
20181201|2018-09-06 12:00,6,518.75,519.5,517.5,517.5,1306
20181201|2018-09-06 12:30,6,517.5,519.5,516.5,519,1621
20181201|2018-09-06 13:00,6,519,519.25,516.25,517.5,2362
20181201|2018-09-06 19:00,7,516.5,517,516.25,516.25,329
20181201|2018-09-06 19:30,7,516,516.5,516,516.25,43
20181201|2018-09-06 20:00,7,516.5,516.75,516.5,516.75,35
20181201|2018-09-06 20:30,7,517,517,516.75,516.75,6
20181201|2018-09-06 21:00,7,516.5,516.5,516,516,71
20181201|2018-09-06 21:30,7,516.25,516.25,516,516.25,57
20181201|2018-09-06 22:00,7,516.5,516.5,515.75,516,16
20181201|2018-09-06 22:30,7,516,517.25,516,517.25,18
20181201|2018-09-06 23:00,7,517.25,517.5,517,517,21
20181201|2018-09-06 23:30,7,516.75,517,516.5,516.5,9
20181201|2018-09-07 00:00,7,516.5,516.5,516,516,45
20181201|2018-09-07 00:30,7,516,516,515.75,516,24
20181201|2018-09-07 01:00,7,516,516.5,516,516,17
20181201|2018-09-07 01:30,7,516.25,516.5,516,516,23
20181201|2018-09-07 02:00,7,516,516.5,515.75,516,45
20181201|2018-09-07 02:30,7,516.25,516.5,516,516.25,64
20181201|2018-09-07 03:00,7,516.25,516.25,515.25,515.75,140
20181201|2018-09-07 03:30,7,515.5,515.5,515.25,515.25,75
20181201|2018-09-07 04:00,7,515.5,515.75,515.25,515.5,113
20181201|2018-09-07 04:30,7,515.25,515.5,515.25,515.5,153
20181201|2018-09-07 05:00,7,515.5,515.5,515.25,515.25,140
20181201|2018-09-07 05:30,7,515.25,515.75,514.5,514.75,296
20181201|2018-09-07 06:00,7,514.5,515.25,514.5,514.75,85
20181201|2018-09-07 06:30,7,514.75,514.75,514.25,514.5,158
20181201|2018-09-07 07:00,7,514.5,515,514.25,514.5,127
20181201|2018-09-07 07:30,7,514.5,514.5,513,513.75,344
20181201|2018-09-07 08:30,7,513.5,515,512,513,3016
20181201|2018-09-07 09:00,7,513,515.25,511.5,515.25,2219
20181201|2018-09-07 09:30,7,515,518,514,517.5,2428
20181201|2018-09-07 10:00,7,517.5,518.75,516,517.25,1104
20181201|2018-09-07 10:30,7,517.25,517.5,515.5,517.25,757
20181201|2018-09-07 11:00,7,517.5,517.75,513.75,514.25,956
20181201|2018-09-07 11:30,7,513.75,514,513,514,929
20181201|2018-09-07 12:00,7,514,514,513,513.5,417
20181201|2018-09-07 12:30,7,513.25,513.5,512.5,513.25,705
20181201|2018-09-07 13:00,7,513,516,512.5,515.75,1532
20181201|2018-09-09 19:00,10,515.25,516.75,511.5,512,422
20181201|2018-09-09 19:30,10,512,513.25,512,513.25,48
20181201|2018-09-09 20:00,10,513.25,513.25,512.75,512.75,17
20181201|2018-09-09 20:30,10,513.25,513.5,513,513,86
20181201|2018-09-09 21:00,10,513.25,513.25,512.75,512.75,5
20181201|2018-09-09 21:30,10,512.25,513,512.25,512.25,12
20181201|2018-09-09 22:00,10,512.5,512.75,512.5,512.75,7
20181201|2018-09-09 22:30,10,513,513,512.5,512.75,10
20181201|2018-09-09 23:00,10,512.75,512.75,512.75,512.75,4
20181201|2018-09-09 23:30,10,513,513.25,512.75,513.25,74
20181201|2018-09-10 00:00,10,513.25,514.25,513.25,514.25,132
20181201|2018-09-10 00:30,10,514.5,516,514.5,516,18
20181201|2018-09-10 01:00,10,516.75,517.25,516,516,20
20181201|2018-09-10 01:30,10,515,516,514.75,514.75,6
20181201|2018-09-10 02:00,10,514,515.25,513.5,513.5,45
20181201|2018-09-10 02:30,10,513.5,514.75,513.5,513.75,44
20181201|2018-09-10 03:00,10,514,514.5,513.75,514.25,25
20181201|2018-09-10 03:30,10,514.5,521.25,514.5,517.5,102
20181201|2018-09-10 04:00,10,516.75,520.25,514.5,515.25,53
20181201|2018-09-10 04:30,10,515.5,516.25,514.75,514.75,32
20181201|2018-09-10 05:00,10,515,517.25,515,516.25,228
20181201|2018-09-10 05:30,10,516.25,516.25,515,516,23
20181201|2018-09-10 06:00,10,515.75,516.75,515,515,48
20181201|2018-09-10 06:30,10,515.25,516.25,515.25,516,14
20181201|2018-09-10 07:00,10,516,517.75,515.5,516,92
20181201|2018-09-10 07:30,10,516,517.75,515.25,517.75,42
20181201|2018-09-10 08:30,10,516.25,520,515,515.75,2311
20181201|2018-09-10 09:00,10,515.75,520.25,515.5,519,880
20181201|2018-09-10 09:30,10,519,521.75,518.75,521.25,1205
20181201|2018-09-10 10:00,10,521,523.75,519.75,519.75,1192
20181201|2018-09-10 10:30,10,519.75,522.5,519.25,522.25,811
20181201|2018-09-10 11:00,10,522.25,525.5,522.25,524,1547
20181201|2018-09-10 11:30,10,524,525.25,523,525,996
20181201|2018-09-10 12:00,10,525.25,526.25,525.25,526.25,661
20181201|2018-09-10 12:30,10,526.25,526.25,524.75,524.75,491
20181201|2018-09-10 13:00,10,524.75,532,524.75,531.75,2236
20181201|2018-09-10 19:00,11,530.5,535.75,530.5,534.5,384
20181201|2018-09-10 19:30,11,534.25,535.5,533.75,535,35
20181201|2018-09-10 20:00,11,534.75,534.75,534.25,534.75,8
20181201|2018-09-10 20:30,11,534.5,534.5,533.25,533.75,32
20181201|2018-09-10 21:00,11,533.5,534,532.5,534,51
20181201|2018-09-10 21:30,11,534.75,534.75,534,534.75,12
20181201|2018-09-10 22:00,11,534.5,534.5,534.25,534.5,11
20181201|2018-09-10 22:30,11,534.25,534.75,534.25,534.75,16
20181201|2018-09-10 23:00,11,535,535.25,534.75,534.75,19
20181201|2018-09-10 23:30,11,534.25,534.25,534,534,20
20181201|2018-09-11 00:00,11,534,534,532,532.5,85
20181201|2018-09-11 00:30,11,532.75,533,532.25,533,38
20181201|2018-09-11 01:00,11,533.25,533.75,529.5,529.5,115
20181201|2018-09-11 01:30,11,529.25,530.25,528.5,530.25,92
20181201|2018-09-11 02:00,11,530.5,531.5,529.75,531.5,37
20181201|2018-09-11 02:30,11,531.5,533,531.25,531.75,73
20181201|2018-09-11 03:00,11,531.5,531.5,528.75,529,37
20181201|2018-09-11 03:30,11,528.75,531.75,528.75,531,110
20181201|2018-09-11 04:00,11,529.5,531,529.25,529.25,30
20181201|2018-09-11 04:30,11,529,529,528.5,528.75,61
20181201|2018-09-11 05:00,11,528.5,529,528.25,528.5,76
20181201|2018-09-11 05:30,11,528.5,528.5,526.75,528,75
20181201|2018-09-11 06:00,11,527.5,528,527.5,528,24
20181201|2018-09-11 06:30,11,527.5,527.5,525.75,525.75,28
20181201|2018-09-11 07:00,11,525.75,526.25,524,524,198
20181201|2018-09-11 07:30,11,524,524.75,523.25,524.75,112
20181201|2018-09-11 08:30,11,524.5,525,521.25,522.75,2297
20181201|2018-09-11 09:00,11,522.75,526.5,522.75,525.75,1081
20181201|2018-09-11 09:30,11,525.75,526.25,523.75,523.75,821
20181201|2018-09-11 10:00,11,523.75,525,522.5,523,1051
20181201|2018-09-11 10:30,11,522.75,523,521.75,522,686
20181201|2018-09-11 11:00,11,522,523,521.5,522.5,626
20181201|2018-09-11 11:30,11,522.5,523.75,522.25,522.75,743
20181201|2018-09-11 12:00,11,522.75,522.75,521.5,521.5,589
20181201|2018-09-11 12:30,11,521.75,523.25,521.5,522.25,1898
20181201|2018-09-11 13:00,11,522.25,524.25,521.25,521.25,2320
20181201|2018-09-11 19:00,12,522.25,523.75,522,522.25,154
20181201|2018-09-11 20:00,12,522.5,522.75,522.5,522.5,6
20181201|2018-09-11 20:30,12,522.5,522.75,522.25,522.25,22
20181201|2018-09-11 21:00,12,522.25,522.75,520.75,521,47
20181201|2018-09-11 21:30,12,521.5,524,521.5,524,111
20181201|2018-09-11 22:00,12,524,525,524,524.75,33
20181201|2018-09-11 22:30,12,525,525,524.5,524.5,9
20181201|2018-09-11 23:00,12,525,525,525,525,5
20181201|2018-09-11 23:30,12,524.5,524.75,524.25,524.75,23
20181201|2018-09-12 00:00,12,524.5,524.5,524.5,524.5,5
20181201|2018-09-12 00:30,12,524.25,525.5,524,525.5,827
20181201|2018-09-12 01:00,12,524.75,526.25,524.75,525.5,39
20181201|2018-09-12 01:30,12,525,525.75,524.5,524.5,46
20181201|2018-09-12 02:00,12,524.5,526.25,524.5,525.25,23
20181201|2018-09-12 02:30,12,526,528.25,526,528.25,65
20181201|2018-09-12 03:00,12,528,528.75,527.75,528,118
20181201|2018-09-12 03:30,12,527.75,528.75,527,527.75,109
20181201|2018-09-12 04:00,12,527,527,526.5,526.5,20
20181201|2018-09-12 04:30,12,526,526.25,525.5,525.5,16
20181201|2018-09-12 05:00,12,525.75,526.25,525.5,525.75,55
20181201|2018-09-12 05:30,12,526.25,526.75,525.75,526,161
20181201|2018-09-12 06:00,12,526.5,526.75,526.5,526.75,77
20181201|2018-09-12 06:30,12,526.75,527,526,526.25,135
20181201|2018-09-12 07:00,12,526.75,526.75,524.25,524.75,45
20181201|2018-09-12 07:30,12,525.5,529.25,525.5,529,220
20181201|2018-09-12 08:30,12,528.25,529,524,524.75,1597
20181201|2018-09-12 09:00,12,524.75,527.25,524,527.25,1010
20181201|2018-09-12 09:30,12,527.25,531,527.25,529.75,1305
20181201|2018-09-12 10:00,12,530,531,528.25,528.75,1176
20181201|2018-09-12 10:30,12,528.5,529,526.25,528.5,1075
20181201|2018-09-12 11:00,12,528.25,528.25,508.75,509,7642
20181201|2018-09-12 11:30,12,509,509,502.5,503,5578
20181201|2018-09-12 12:00,12,503,505.25,501.75,504.75,2690
20181201|2018-09-12 12:30,12,504.5,507.75,503.75,506,2070
20181201|2018-09-12 13:00,12,506,507.75,504.5,507.25,2045
20181201|2018-09-12 19:00,13,504.5,509.5,504.25,509,1037
20181201|2018-09-12 19:30,13,509,509.75,508,508.75,159
20181201|2018-09-12 20:00,13,509.25,510,507.75,508.75,305
20181201|2018-09-12 20:30,13,508.75,510,508.75,509.75,34
20181201|2018-09-12 21:00,13,509.5,509.5,508.75,508.75,13
20181201|2018-09-12 21:30,13,508.5,508.75,508.25,508.25,62
20181201|2018-09-12 22:00,13,508.5,508.75,508.25,508.25,136
20181201|2018-09-12 22:30,13,508.25,510.25,508.25,509.75,56
20181201|2018-09-12 23:00,13,509.5,509.5,509.5,509.5,1
20181201|2018-09-12 23:30,13,509.25,509.5,509.25,509.5,5
20181201|2018-09-13 00:00,13,509.25,509.25,508.5,509,45
20181201|2018-09-13 00:30,13,509,509,508.5,508.5,6
20181201|2018-09-13 01:00,13,508.5,510.25,508.5,510,53
20181201|2018-09-13 01:30,13,510,510,508.5,508.75,23
20181201|2018-09-13 02:00,13,509,509.25,507.75,508.75,158
20181201|2018-09-13 02:30,13,508,508.25,507.75,508.25,36
20181201|2018-09-13 03:00,13,508.25,509.75,507.75,509.25,25
20181201|2018-09-13 03:30,13,509.75,510.25,506,507.25,123
20181201|2018-09-13 04:00,13,507.25,507.25,506.25,506.5,26
20181201|2018-09-13 04:30,13,506.25,506.25,504.75,505.5,244
20181201|2018-09-13 05:00,13,505.25,505.5,504,504,323
20181201|2018-09-13 05:30,13,504.25,505.25,504.25,504.75,72
20181201|2018-09-13 06:00,13,504.75,505.5,504.25,505.25,98
20181201|2018-09-13 06:30,13,505,505.25,504.5,504.75,97
20181201|2018-09-13 07:00,13,505,505.5,504.5,505,87
20181201|2018-09-13 07:30,13,505,505.75,503.75,505.75,318
20181201|2018-09-13 08:30,13,505,505.75,502.25,503.5,3724
20181201|2018-09-13 09:00,13,503.25,506.25,502.75,504.5,1397
20181201|2018-09-13 09:30,13,504.5,505,502.75,503.75,1338
20181201|2018-09-13 10:00,13,503.75,505.25,503.25,505.25,1352
20181201|2018-09-13 10:30,13,505.25,507.5,504.75,506.5,1610
20181201|2018-09-13 11:00,13,506.5,506.5,503.75,505,1070
20181201|2018-09-13 11:30,13,504.5,505,501.5,501.75,1939
20181201|2018-09-13 12:00,13,502,502.5,498.75,499.5,2524
20181201|2018-09-13 12:30,13,499.5,501,499,500.5,1396
20181201|2018-09-13 13:00,13,500.5,502.5,500.25,502,1969
20181201|2018-09-13 19:00,14,501.5,502.5,500,502,251
20181201|2018-09-13 19:30,14,502.5,506,502.5,506,192
20181201|2018-09-13 20:00,14,505.75,506,505.25,506,19
20181201|2018-09-13 20:30,14,506.25,506.5,505.75,506,23
20181201|2018-09-13 21:00,14,506,507.25,506,506.75,53
20181201|2018-09-13 21:30,14,506.75,506.75,506.5,506.5,5
20181201|2018-09-13 22:00,14,506.5,507,506.5,507,8
20181201|2018-09-13 22:30,14,506.75,507.25,506.75,506.75,21
20181201|2018-09-13 23:00,14,507,507.25,507,507.25,3
20181201|2018-09-13 23:30,14,507.25,507.75,507.25,507.5,29
20181201|2018-09-14 00:00,14,507.5,507.5,507,507.25,18
20181201|2018-09-14 00:30,14,507,507.25,507,507.25,18
20181201|2018-09-14 01:00,14,507,507,506.75,506.75,35
20181201|2018-09-14 01:30,14,506,506.25,505.5,506,33
20181201|2018-09-14 02:00,14,506,506.25,505.25,505.25,63
20181201|2018-09-14 02:30,14,505.25,505.5,504,504.5,175
20181201|2018-09-14 03:00,14,505,505.25,503.75,504.25,78
20181201|2018-09-14 03:30,14,503.75,506.25,503.75,504,43
20181201|2018-09-14 04:00,14,504.25,504.25,504.25,504.25,5
20181201|2018-09-14 04:30,14,503.75,503.75,502.75,503.75,28
20181201|2018-09-14 05:00,14,504,506.5,504,505,215
20181201|2018-09-14 05:30,14,504.75,507.75,504.75,507.75,48
20181201|2018-09-14 06:00,14,507.5,511,507.5,508.75,379
20181201|2018-09-14 06:30,14,508.75,510,508.5,508.5,70
20181201|2018-09-14 07:00,14,508.75,511.5,508.75,510.25,393
20181201|2018-09-14 07:30,14,510.25,510.25,509.25,510.25,128
20181201|2018-09-14 08:30,14,509,509,505,509,3143
20181201|2018-09-14 09:00,14,509,509.5,506.75,508.75,1928
20181201|2018-09-14 09:30,14,508.75,510.5,507.5,510.25,1572
20181201|2018-09-14 10:00,14,510.25,511.25,507.25,508,1398
20181201|2018-09-14 10:30,14,507.75,509.75,507,509.5,2067
20181201|2018-09-14 11:00,14,509.5,511,508,510,936
20181201|2018-09-14 11:30,14,510,511.75,509,509.75,898
20181201|2018-09-14 12:00,14,509.75,510.5,509.25,510.25,478
20181201|2018-09-14 12:30,14,510.5,512.5,510.25,510.5,837
20181201|2018-09-14 13:00,14,510.5,518.5,510,517,2107
20181201|2018-09-16 19:00,17,517.5,522.75,517,522,878
20181201|2018-09-16 19:30,17,521.5,521.75,520.75,521,81
20181201|2018-09-16 20:00,17,520.5,520.5,519.5,520.25,33
20181201|2018-09-16 20:30,17,520.25,520.25,519.75,520,27
20181201|2018-09-16 21:00,17,520,520.5,519.5,519.5,116
20181201|2018-09-16 21:30,17,520,520,520,520,6
20181201|2018-09-16 22:00,17,519.5,519.75,519,519.5,18
20181201|2018-09-16 22:30,17,519.5,519.5,519.5,519.5,2
20181201|2018-09-16 23:00,17,519.5,519.5,519.25,519.25,2
20181201|2018-09-16 23:30,17,519,519.25,519,519.25,15
20181201|2018-09-17 00:00,17,519,519.25,519,519,48
20181201|2018-09-17 00:30,17,519,519.25,518.5,518.75,31
20181201|2018-09-17 01:00,17,518.5,518.5,518,518.25,76
20181201|2018-09-17 01:30,17,518,518.75,517.75,518.75,67
20181201|2018-09-17 02:00,17,518.75,520.5,518,519.25,75
20181201|2018-09-17 02:30,17,519.5,522,519.25,521.25,83
20181201|2018-09-17 03:00,17,521.25,521.25,520.5,520.5,64
20181201|2018-09-17 03:30,17,521,521,519,519.75,41
20181201|2018-09-17 04:00,17,519.75,522,519.5,521.5,166
20181201|2018-09-17 04:30,17,521.75,522,521.25,521.5,81
20181201|2018-09-17 05:00,17,521.75,522.5,520.75,522.25,88
20181201|2018-09-17 05:30,17,521.75,522,520.75,520.75,25
20181201|2018-09-17 06:00,17,520.75,520.75,519,519,69
20181201|2018-09-17 06:30,17,519.25,519.5,517.75,517.75,48
20181201|2018-09-17 07:00,17,517.75,519,515.5,516.5,220
20181201|2018-09-17 07:30,17,516.25,518.25,516.25,516.5,161
20181201|2018-09-17 08:30,17,516.25,517.5,512.5,515.5,2566
20181201|2018-09-17 09:00,17,515.25,521.75,514,521,1421
20181201|2018-09-17 09:30,17,520.75,520.75,517.25,517.5,973
20181201|2018-09-17 10:00,17,517.25,517.25,514.25,514.75,806
20181201|2018-09-17 10:30,17,514.75,514.75,513.5,514.25,552
20181201|2018-09-17 11:00,17,514,518.5,514,517.25,1208
20181201|2018-09-17 11:30,17,517.5,517.75,514.25,514.75,877
20181201|2018-09-17 12:00,17,515,516.5,514.75,516.25,524
20181201|2018-09-17 12:30,17,516.25,517.75,515.75,517.75,636
20181201|2018-09-17 13:00,17,517.5,517.75,511.25,513.75,2135
20181201|2018-09-17 19:00,18,511.75,514.75,510.75,514.75,154
20181201|2018-09-17 19:30,18,515.5,516.5,514.75,514.75,112
20181201|2018-09-17 20:00,18,514.5,514.5,514.5,514.5,3
20181201|2018-09-17 20:30,18,513.5,515,513.5,515,34
20181201|2018-09-17 21:00,18,515,515.75,515,515.75,5
20181201|2018-09-17 21:30,18,515.5,515.5,515,515.5,18
20181201|2018-09-17 22:00,18,515.5,516,515.5,516,10
20181201|2018-09-17 22:30,18,515.5,515.5,514.75,514.75,26
20181201|2018-09-17 23:00,18,515,515.25,514.5,515.25,53
20181201|2018-09-17 23:30,18,515.5,515.5,514.5,515,37
20181201|2018-09-18 00:00,18,514.25,514.5,514,514,26
20181201|2018-09-18 00:30,18,514.25,515.5,514.25,515.25,40
20181201|2018-09-18 01:00,18,515,516,515,515.5,56
20181201|2018-09-18 01:30,18,514.5,515.25,513.75,515,65
20181201|2018-09-18 02:00,18,514.75,516,514.5,516,14
20181201|2018-09-18 02:30,18,516.25,517,513.5,514.5,99
20181201|2018-09-18 03:00,18,514.75,514.75,514.25,514.25,5
20181201|2018-09-18 03:30,18,514.25,514.25,514.25,514.25,2
20181201|2018-09-18 04:00,18,513.5,515.75,512.75,515.75,152
20181201|2018-09-18 04:30,18,515.75,516.5,515.75,515.75,149
20181201|2018-09-18 05:00,18,515.5,515.75,514.5,514.75,84
20181201|2018-09-18 05:30,18,514.75,515.75,514.5,514.5,116
20181201|2018-09-18 06:00,18,514.5,516,514.5,515,61
20181201|2018-09-18 06:30,18,515.5,516.5,515.25,516.5,39
20181201|2018-09-18 07:00,18,516.25,520,516.25,518.25,688
20181201|2018-09-18 07:30,18,518.5,521,518.25,519.5,259
20181201|2018-09-18 08:30,18,519.25,519.75,514.25,515.25,1602
20181201|2018-09-18 09:00,18,515.5,518.75,513,518.5,1201
20181201|2018-09-18 09:30,18,518.5,519.5,515.75,516.5,1385
20181201|2018-09-18 10:00,18,516.25,516.5,512.5,512.5,1010
20181201|2018-09-18 10:30,18,512.5,515,512.25,514.75,821
20181201|2018-09-18 11:00,18,515,515.5,514,514.5,629
20181201|2018-09-18 11:30,18,514.75,515.5,513.5,515.25,1577
20181201|2018-09-18 12:00,18,515.5,516.75,515.5,516.75,303
20181201|2018-09-18 12:30,18,517,517,515.75,517,398
20181201|2018-09-18 13:00,18,517,517.5,515.25,517,1370
20181201|2018-09-18 19:00,19,516.75,520,516,520,362
20181201|2018-09-18 19:30,19,520.25,520.75,519.75,519.75,39
20181201|2018-09-18 20:00,19,520,520.5,520,520,131
20181201|2018-09-18 20:30,19,520,520,519.25,519.25,15
20181201|2018-09-18 21:00,19,519.5,519.75,519.5,519.75,4
20181201|2018-09-18 21:30,19,520,520.75,519.5,519.75,265
20181201|2018-09-18 22:00,19,519,519.5,519,519.5,18
20181201|2018-09-18 22:30,19,519.75,520.25,519.5,520.25,262
20181201|2018-09-18 23:00,19,520,521.5,520,521.5,127
20181201|2018-09-18 23:30,19,522,522.25,521.75,522.25,27
20181201|2018-09-19 00:00,19,521.75,522.25,521.75,522,56
20181201|2018-09-19 00:30,19,521.5,521.75,520.75,521,12
20181201|2018-09-19 01:00,19,520.75,521.25,520.75,520.75,26
20181201|2018-09-19 01:30,19,521,521,520.75,520.75,3
20181201|2018-09-19 02:00,19,521,521.5,521,521.25,31
20181201|2018-09-19 02:30,19,521,521.5,521,521.25,63
20181201|2018-09-19 03:00,19,521,521.75,520.5,521.5,66
20181201|2018-09-19 03:30,19,521.5,523,521.5,522.25,110
20181201|2018-09-19 04:00,19,522,524.25,522,524,112
20181201|2018-09-19 04:30,19,524.5,526.25,524.5,524.5,336
20181201|2018-09-19 05:00,19,524.5,524.75,524.25,524.25,52
20181201|2018-09-19 05:30,19,524.75,525,524.25,525,126
20181201|2018-09-19 06:00,19,525,525.25,524,524.25,57
20181201|2018-09-19 06:30,19,524.25,524.5,523.5,523.75,63
20181201|2018-09-19 07:00,19,523.75,524,522.5,523.25,110
20181201|2018-09-19 07:30,19,523.25,524,523,523.5,49
20181201|2018-09-19 08:30,19,523.25,524.75,521,524.25,1838
20181201|2018-09-19 09:00,19,524.25,525.5,523.25,523.5,1154
20181201|2018-09-19 09:30,19,523.75,523.75,521.75,523.5,800
20181201|2018-09-19 10:00,19,523.75,525.25,522.5,525,742
20181201|2018-09-19 10:30,19,525.25,526.25,524.25,525.5,1625
20181201|2018-09-19 11:00,19,525.75,526.25,524.25,525.5,1127
20181201|2018-09-19 11:30,19,525.5,527,525.25,526.5,897
20181201|2018-09-19 12:00,19,526.5,527.5,526.5,526.75,501
20181201|2018-09-19 12:30,19,526.5,527.5,526.25,527.25,585
20181201|2018-09-19 13:00,19,527.5,527.5,525.5,526.25,1265
20181201|2018-09-19 19:00,20,526.25,527,524.75,525,119
20181201|2018-09-19 19:30,20,525,526.5,525,525,34
20181201|2018-09-19 20:00,20,525.25,525.25,524.25,524.25,19
20181201|2018-09-19 20:30,20,524.5,524.5,524.25,524.5,9
20181201|2018-09-19 21:00,20,524.75,525,524.5,525,19
20181201|2018-09-19 21:30,20,525.25,525.25,524.5,524.5,10
20181201|2018-09-19 22:00,20,524.5,524.75,524.25,524.5,28
20181201|2018-09-19 22:30,20,524,524.5,524,524.25,280
20181201|2018-09-19 23:00,20,524.5,524.75,524.5,524.75,14
20181201|2018-09-19 23:30,20,523.75,523.75,522.75,523.25,31
20181201|2018-09-20 00:00,20,522.75,523.25,522.75,523.25,13
20181201|2018-09-20 00:30,20,523.25,524,523,524,46
20181201|2018-09-20 01:00,20,523.5,524,523.5,523.5,12
20181201|2018-09-20 01:30,20,523.75,524.25,522,522.75,62
20181201|2018-09-20 02:00,20,522.25,524.5,522,523.25,112
20181201|2018-09-20 02:30,20,523.5,524.75,523.5,524.75,42
20181201|2018-09-20 03:00,20,523.75,524,522.25,523,46
20181201|2018-09-20 03:30,20,522.75,523.5,522.75,523.5,17
20181201|2018-09-20 04:00,20,523.25,523.25,522.75,522.75,6
20181201|2018-09-20 04:30,20,522.75,523.5,522.75,523.5,14
20181201|2018-09-20 05:00,20,523.25,523.25,522.75,522.75,10
20181201|2018-09-20 05:30,20,523,523.5,523,523.5,9
20181201|2018-09-20 06:00,20,523.25,523.5,522.75,523.25,13
20181201|2018-09-20 06:30,20,523.5,524,523.25,524,19
20181201|2018-09-20 07:00,20,523.75,525.75,523.25,523.75,103
20181201|2018-09-20 07:30,20,523.25,523.25,522.25,523,74
20181201|2018-09-20 08:30,20,523.5,526.5,519,521.25,2526
20181201|2018-09-20 09:00,20,521,526.25,521,524.75,1476
20181201|2018-09-20 09:30,20,524.75,526.25,523.5,525.25,1396
20181201|2018-09-20 10:00,20,525.25,526,524,525.5,1010
20181201|2018-09-20 10:30,20,525.5,527.25,524.75,527.25,1450
20181201|2018-09-20 11:00,20,527,529.75,526.5,527.75,1759
20181201|2018-09-20 11:30,20,528,528.25,524,524.75,1073
20181201|2018-09-20 12:00,20,525,526,524,525.75,902
20181201|2018-09-20 12:30,20,525.5,528.5,525,526.75,879
20181201|2018-09-20 13:00,20,526.75,528,525.25,525.75,1040
20181201|2018-09-20 19:00,21,525,527.25,524.75,526.25,168
20181201|2018-09-20 19:30,21,526.5,527,526.5,526.75,9
20181201|2018-09-20 20:00,21,525.75,526.25,525.5,526.25,10
20181201|2018-09-20 21:00,21,524.75,525,524.25,524.25,68
20181201|2018-09-20 21:30,21,523.75,524,523,524,35
20181201|2018-09-20 22:00,21,523,523,521.25,521.25,89
20181201|2018-09-20 22:30,21,521.5,522,521.5,521.75,30
20181201|2018-09-20 23:00,21,522,522.5,522,522.5,7
20181201|2018-09-20 23:30,21,522.5,522.5,522.5,522.5,2
20181201|2018-09-21 00:30,21,522.75,523.75,522.75,523.75,23
20181201|2018-09-21 01:00,21,523.25,523.25,522.75,523,13
20181201|2018-09-21 01:30,21,523.5,524,523.5,523.75,21
20181201|2018-09-21 02:00,21,523.25,524.5,523.25,523.75,32
20181201|2018-09-21 03:00,21,523.25,524,523,524,12
20181201|2018-09-21 03:30,21,523.75,524.25,523.75,524.25,5
20181201|2018-09-21 04:00,21,524,525,524,525,6
20181201|2018-09-21 04:30,21,525,528,525,528,190
20181201|2018-09-21 05:00,21,528.25,528.25,525.25,525.25,119
20181201|2018-09-21 05:30,21,525.5,527.5,525.25,526.75,18
20181201|2018-09-21 06:00,21,526.75,527.5,526,526,17
20181201|2018-09-21 06:30,21,526.5,526.5,525.25,525.25,79
20181201|2018-09-21 07:00,21,525,525,523.75,524.5,141
20181201|2018-09-21 07:30,21,524.5,526,524.5,525.75,109
20181201|2018-09-21 08:30,21,525,525.75,521.75,523.25,1689
20181201|2018-09-21 09:00,21,523,523.25,519.75,519.75,754
20181201|2018-09-21 09:30,21,519.75,523.75,519.5,520.5,1176
20181201|2018-09-21 10:00,21,520.5,522.5,520,522.25,761
20181201|2018-09-21 10:30,21,522,522.25,520.5,521.5,453
20181201|2018-09-21 11:00,21,521.5,522.5,520,522.5,663
20181201|2018-09-21 11:30,21,522.25,522.5,521,521.25,763
20181201|2018-09-21 12:00,21,521.25,522.75,521.25,521.75,513
20181201|2018-09-21 12:30,21,521.75,523.5,521.5,523.25,366
20181201|2018-09-21 13:00,21,523.25,527.25,523.25,527,1337
20181201|2018-09-23 19:00,24,525.25,526.5,523.75,525,190
20181201|2018-09-23 19:30,24,525.25,525.25,524.75,524.75,10
20181201|2018-09-23 20:00,24,524.5,524.5,523.75,524.5,14
20181201|2018-09-23 20:30,24,525,525,524.5,524.5,8
20181201|2018-09-23 22:30,24,524.75,524.75,524.75,524.75,1
20181201|2018-09-23 23:00,24,524.5,524.75,524.5,524.75,3
20181201|2018-09-23 23:30,24,524.5,524.5,524,524,24
20181201|2018-09-24 01:00,24,523.5,523.5,523.5,523.5,1
20181201|2018-09-24 01:30,24,523.5,523.5,523.5,523.5,1
20181201|2018-09-24 02:00,24,523.5,524.75,523.5,524.25,19
20181201|2018-09-24 02:30,24,524.25,524.5,523.75,523.75,13
20181201|2018-09-24 03:00,24,524,524.75,524,524.75,23
20181201|2018-09-24 04:00,24,525.5,526.5,525.25,526.5,46
20181201|2018-09-24 04:30,24,526.5,526.5,526,526.25,12
20181201|2018-09-24 05:00,24,526.25,527.25,526.25,527.25,45
20181201|2018-09-24 05:30,24,527,527,526.5,527,22
20181201|2018-09-24 06:00,24,526.75,526.75,526.25,526.25,14
20181201|2018-09-24 06:30,24,526.25,526.5,525.5,526.5,10
20181201|2018-09-24 07:00,24,526,526,525.25,525.75,21
20181201|2018-09-24 07:30,24,525.75,526.25,525.5,525.75,20
20181201|2018-09-24 08:30,24,525.5,533.25,525.5,533,3427
20181201|2018-09-24 09:00,24,533,534.25,529.25,530.25,2371
20181201|2018-09-24 09:30,24,530,531.25,526.75,526.75,1085
20181201|2018-09-24 10:00,24,526.75,529,525.25,528,1367
20181201|2018-09-24 10:30,24,528,528.5,526.25,527.75,614
20181201|2018-09-24 11:00,24,528,529.25,527.5,528.5,589
20181201|2018-09-24 11:30,24,528.5,530,528.25,529.5,458
20181201|2018-09-24 12:00,24,529.75,531.5,529.5,531.5,500
20181201|2018-09-24 12:30,24,531.5,531.75,530.75,531.5,447
20181201|2018-09-24 13:00,24,531.75,532.75,528.5,529,1374
20181201|2018-09-24 19:00,25,528.25,528.25,526.75,526.75,84
20181201|2018-09-24 19:30,25,526.5,527,526.5,527,50
20181201|2018-09-24 20:00,25,526.75,526.75,525.75,525.75,21
20181201|2018-09-24 20:30,25,526,526.25,525.75,525.75,14
20181201|2018-09-24 21:00,25,525.75,526.25,523,525.75,108
20181201|2018-09-24 21:30,25,526,526.75,525.5,525.5,30
20181201|2018-09-24 22:00,25,524.75,526,524.5,525.5,7
20181201|2018-09-24 22:30,25,526,526,526,526,5
20181201|2018-09-24 23:00,25,525.75,525.75,525.75,525.75,2
20181201|2018-09-25 00:00,25,526.25,526.25,526,526,3
20181201|2018-09-25 00:30,25,526.5,526.75,526.25,526.25,31
20181201|2018-09-25 01:00,25,526.25,526.25,526.25,526.25,8
20181201|2018-09-25 01:30,25,526.25,526.5,526,526.25,38
20181201|2018-09-25 02:00,25,525.75,526.25,524.25,524.75,25
20181201|2018-09-25 02:30,25,524.5,525.75,524,525.75,124
20181201|2018-09-25 03:00,25,525.5,526.5,525.5,526.5,30
20181201|2018-09-25 03:30,25,526.25,526.5,526,526.5,12
20181201|2018-09-25 04:00,25,525.75,527,525.75,527,24
20181201|2018-09-25 04:30,25,527,527,525.5,525.5,15
20181201|2018-09-25 05:00,25,525.5,525.5,524.5,524.5,20
20181201|2018-09-25 05:30,25,524.75,524.75,524.5,524.75,11
20181201|2018-09-25 06:00,25,524.5,525.75,524.5,525.75,44
20181201|2018-09-25 06:30,25,525.5,526.25,524.5,525.75,339
20181201|2018-09-25 07:00,25,526,527.75,526,527.25,225
20181201|2018-09-25 07:30,25,527,527.75,526.75,527.25,116
20181201|2018-09-25 08:30,25,527.5,530,524.75,528,2851
20181201|2018-09-25 09:00,25,528.25,528.25,526.25,527,1040
20181201|2018-09-25 09:30,25,526.75,528.5,521.5,523,1648
20181201|2018-09-25 10:00,25,523,524,522,523.75,1007
20181201|2018-09-25 10:30,25,523.5,524,522,522,812
20181201|2018-09-25 11:00,25,522,522.5,518.5,518.75,1725
20181201|2018-09-25 11:30,25,518.75,521,518.5,519.25,985
20181201|2018-09-25 12:00,25,519.25,520.25,518.5,518.75,888
20181201|2018-09-25 12:30,25,519,522.25,519,521.75,1151
20181201|2018-09-25 13:00,25,521.5,523.25,519.5,523.25,2531
20181201|2018-09-25 19:00,26,522.25,524.75,522,524,193
20181201|2018-09-25 19:30,26,524.25,525.75,523.75,524.75,44
20181201|2018-09-25 20:00,26,524.75,525.25,524.75,525.25,2
20181201|2018-09-25 20:30,26,525,525.25,525,525.25,6
20181201|2018-09-25 21:00,26,524.75,525.5,524.5,525.5,25
20181201|2018-09-25 21:30,26,525.5,525.5,525.25,525.25,20
20181201|2018-09-25 22:00,26,525,525,525,525,3
20181201|2018-09-25 22:30,26,525.25,525.25,524.5,525,30
20181201|2018-09-25 23:00,26,524.75,524.75,524.5,524.5,3
20181201|2018-09-25 23:30,26,524.25,524.25,524,524,10
20181201|2018-09-26 00:00,26,523.75,524.25,523.75,524.25,5
20181201|2018-09-26 00:30,26,525.5,525.5,525.5,525.5,10
20181201|2018-09-26 01:00,26,525.25,525.75,524.75,525.5,54
20181201|2018-09-26 01:30,26,526,526,525.25,525.25,79
20181201|2018-09-26 02:00,26,525.5,525.75,524.75,525.75,18
20181201|2018-09-26 02:30,26,525.5,525.5,525.5,525.5,12
20181201|2018-09-26 03:00,26,526,526,525.75,526,8
20181201|2018-09-26 03:30,26,526,526,525.75,526,25
20181201|2018-09-26 04:00,26,525.75,525.75,525.75,525.75,3
20181201|2018-09-26 04:30,26,525.75,525.75,525.75,525.75,2
20181201|2018-09-26 05:00,26,526,526,525.5,526,44
20181201|2018-09-26 05:30,26,526,526.5,526,526.25,16
20181201|2018-09-26 06:00,26,526.5,527,526.25,526.5,97
20181201|2018-09-26 06:30,26,526.25,526.5,525.75,525.75,30
20181201|2018-09-26 07:00,26,525.75,526,522,522,241
20181201|2018-09-26 07:30,26,522.25,523.5,522.25,523.5,29
20181201|2018-09-26 08:30,26,524.5,526.5,523,525,1409
20181201|2018-09-26 09:00,26,525,529.5,525,529.5,1346
20181201|2018-09-26 09:30,26,529.25,530,526.25,526.5,1412
20181201|2018-09-26 10:00,26,526.5,527.5,525.5,526.5,577
20181201|2018-09-26 10:30,26,526.5,526.75,521.25,523,1484
20181201|2018-09-26 11:00,26,523,523.75,522.25,523,865
20181201|2018-09-26 11:30,26,523,523.75,522.25,523.5,521
20181201|2018-09-26 12:00,26,523.5,523.75,522,522.5,302
20181201|2018-09-26 12:30,26,522.25,522.75,520.5,521,490
20181201|2018-09-26 13:00,26,521,522.25,520.25,521,1097
20181201|2018-09-26 19:00,27,519.5,520.25,517.25,518,432
20181201|2018-09-26 19:30,27,518.5,518.75,517.75,518.25,30
20181201|2018-09-26 20:00,27,518.5,518.75,518,518,9
20181201|2018-09-26 20:30,27,518,518,517.5,518,21
20181201|2018-09-26 21:00,27,518.5,518.5,518.5,518.5,1
20181201|2018-09-26 21:30,27,518.5,518.5,518,518.25,42
20181201|2018-09-26 22:00,27,518.25,518.75,518.25,518.75,25
20181201|2018-09-26 22:30,27,518.25,518.5,518.25,518.5,10
20181201|2018-09-26 23:00,27,518.5,518.75,517.75,518.5,46
20181201|2018-09-26 23:30,27,518.5,520.25,518.5,520.25,27
20181201|2018-09-27 00:00,27,520.5,520.5,519.25,520.25,21
20181201|2018-09-27 00:30,27,519.25,519.25,519,519.25,8
20181201|2018-09-27 01:00,27,519,519,518.75,518.75,12
20181201|2018-09-27 01:30,27,518.5,519.25,518.5,519.25,27
20181201|2018-09-27 02:00,27,519.5,519.5,518,518.5,56
20181201|2018-09-27 02:30,27,518.5,519,517,517.75,202
20181201|2018-09-27 03:00,27,517.5,518.25,517.5,517.75,55
20181201|2018-09-27 03:30,27,517.75,518.5,517.5,517.5,70
20181201|2018-09-27 04:00,27,517.75,518.25,517.75,518.25,15
20181201|2018-09-27 04:30,27,518.5,518.5,518,518,10
20181201|2018-09-27 05:00,27,517.25,517.5,517,517.25,65
20181201|2018-09-27 05:30,27,517.75,517.75,517.75,517.75,13
20181201|2018-09-27 06:00,27,516.75,517.25,516.5,517.25,53
20181201|2018-09-27 06:30,27,517.25,517.75,516.5,517.75,112
20181201|2018-09-27 07:00,27,517.75,518.75,517.5,518,215
20181201|2018-09-27 07:30,27,518,526.5,518,525,471
20181201|2018-09-27 08:30,27,526,526,522,522.5,1952
20181201|2018-09-27 09:00,27,522.25,522.5,517.5,519,1431
20181201|2018-09-27 09:30,27,518.75,519.75,516.25,516.75,1281
20181201|2018-09-27 10:00,27,517,517.75,515.75,517,827
20181201|2018-09-27 10:30,27,517,519.25,516.5,518.5,906
20181201|2018-09-27 11:00,27,518.75,519,517.5,518,560
20181201|2018-09-27 11:30,27,518,519.5,517.5,519,882
20181201|2018-09-27 12:00,27,519,519,517.25,517.5,355
20181201|2018-09-27 12:30,27,517.75,517.75,516.75,517.25,578
20181201|2018-09-27 13:00,27,517.25,518.25,516.75,517.5,820
20181201|2018-09-27 19:00,28,516.5,518.25,515.75,518.25,130
20181201|2018-09-27 19:30,28,517.75,517.75,517.25,517.25,4
20181201|2018-09-27 20:00,28,517.75,518,517.25,517.5,24
20181201|2018-09-27 20:30,28,517.75,518.25,517.75,518.25,19
20181201|2018-09-27 21:00,28,518,518.5,518,518.5,10
20181201|2018-09-27 21:30,28,517.75,517.75,517.75,517.75,1
20181201|2018-09-27 22:00,28,517,517,516.75,516.75,12
20181201|2018-09-27 22:30,28,517.25,517.25,517.25,517.25,2
20181201|2018-09-27 23:30,28,517.25,517.25,516.5,516.5,14
20181201|2018-09-28 00:00,28,516.75,516.75,516.5,516.5,2
20181201|2018-09-28 00:30,28,517,517,517,517,2
20181201|2018-09-28 01:00,28,516.5,516.5,516.25,516.25,4
20181201|2018-09-28 01:30,28,515.75,516,515.75,516,4
20181201|2018-09-28 02:00,28,516,516,515.5,515.5,30
20181201|2018-09-28 02:30,28,515.25,515.75,515.25,515.5,21
20181201|2018-09-28 03:00,28,515.75,516.25,515.75,515.75,8
20181201|2018-09-28 03:30,28,515.5,515.75,515.25,515.25,9
20181201|2018-09-28 04:00,28,515.5,515.5,514,514.5,99
20181201|2018-09-28 04:30,28,514.25,518.75,514.25,518.5,51
20181201|2018-09-28 05:00,28,518.5,518.5,515.75,515.75,17
20181201|2018-09-28 05:30,28,515.75,515.75,515.5,515.5,15
20181201|2018-09-28 06:00,28,515.5,515.75,515.25,515.75,15
20181201|2018-09-28 06:30,28,515.75,516.5,515.75,516.5,63
20181201|2018-09-28 07:00,28,516.75,516.75,516,516.75,24
20181201|2018-09-28 07:30,28,516.75,517.5,516.5,517,63
20181201|2018-09-28 08:30,28,517,517.5,512.5,513,1882
20181201|2018-09-28 09:00,28,513.25,513.5,511.25,511.25,1193
20181201|2018-09-28 09:30,28,511.25,515.5,511.25,515,943
20181201|2018-09-28 10:00,28,515,515.5,513,513.5,588
20181201|2018-09-28 10:30,28,513.5,513.5,512,512.25,787
20181201|2018-09-28 11:00,28,512,524.25,510.5,519.75,5928
20181201|2018-09-28 11:30,28,519.75,520.25,513.75,513.75,2032
20181201|2018-09-28 12:00,28,514,514.25,512,513,944
20181201|2018-09-28 12:30,28,512.75,513,510.25,510.5,1754
20181201|2018-09-28 13:00,28,510.75,513.25,510,513.25,2468
20181201|2018-09-30 19:00,1,513.25,516.25,512,513.5,274
20181201|2018-09-30 19:30,1,514.5,514.5,514,514,5
20181201|2018-09-30 20:00,1,513.5,513.5,512.25,512.5,18
20181201|2018-09-30 20:30,1,512,512.75,511.5,512.75,18
20181201|2018-09-30 21:00,1,512.5,512.75,512.25,512.25,7
20181201|2018-09-30 22:00,1,512.25,512.25,512.25,512.25,2
20181201|2018-09-30 22:30,1,511.5,511.75,511.5,511.75,3
20181201|2018-09-30 23:00,1,511.75,511.75,511.75,511.75,5
20181201|2018-09-30 23:30,1,511.75,512,511.75,511.75,13
20181201|2018-10-01 00:30,1,512.25,512.75,512.25,512.5,5
20181201|2018-10-01 01:00,1,512.5,512.5,512.25,512.5,21
20181201|2018-10-01 01:30,1,512.25,512.5,511.75,511.75,18
20181201|2018-10-01 02:00,1,511.75,511.75,511,511,44
20181201|2018-10-01 02:30,1,511.5,511.5,510.5,511.5,85
20181201|2018-10-01 03:00,1,511.25,511.25,510.5,510.5,24
20181201|2018-10-01 03:30,1,510.5,511.5,510.5,511.5,86
20181201|2018-10-01 04:00,1,512.5,514,512.5,514,29
20181201|2018-10-01 04:30,1,514.25,514.75,511.75,511.75,13
20181201|2018-10-01 05:00,1,511.75,512,511.5,511.75,46
20181201|2018-10-01 05:30,1,511.5,511.75,511.25,511.25,13
20181201|2018-10-01 06:00,1,511,511.5,510.5,510.5,67
20181201|2018-10-01 06:30,1,510.5,511.5,510.25,511.5,112
20181201|2018-10-01 07:00,1,511,511.5,510,511,242
20181201|2018-10-01 07:30,1,511.25,512,511.25,511.25,25
20181201|2018-10-01 08:30,1,512.25,513.25,508.5,510,2794
20181201|2018-10-01 09:00,1,510,511.25,509.25,509.75,896
20181201|2018-10-01 09:30,1,509.5,509.75,507,507.25,2143
20181201|2018-10-01 10:00,1,507.25,510.75,506.5,510.25,1376
20181201|2018-10-01 10:30,1,510.25,510.25,507.25,508.25,1091
20181201|2018-10-01 11:00,1,508.5,510.5,508.25,509.75,1178
20181201|2018-10-01 11:30,1,509.75,510.25,509,510.25,1016
20181201|2018-10-01 12:00,1,510,517.75,510,517,1965
20181201|2018-10-01 12:30,1,517.25,517.5,513.5,514.75,1035
20181201|2018-10-01 13:00,1,514.75,515,511,513,1240
20181201|2018-10-01 19:00,2,512.5,513.75,512,513.5,495
20181201|2018-10-01 19:30,2,513.75,514.25,513.25,513.5,97
20181201|2018-10-01 20:00,2,513.25,514.25,513.25,514.25,91
20181201|2018-10-01 20:30,2,514.5,514.75,514.25,514.25,11
20181201|2018-10-01 21:00,2,514.5,514.75,514.25,514.25,6
20181201|2018-10-01 22:00,2,513.75,514,513.5,513.75,110
20181201|2018-10-01 22:30,2,513.75,514,513.75,514,12
20181201|2018-10-01 23:00,2,514.25,514.75,514.25,514.75,36
20181201|2018-10-01 23:30,2,514.25,514.5,514,514.5,181
20181201|2018-10-02 00:00,2,514.75,515,514.75,514.75,30
20181201|2018-10-02 00:30,2,514.5,514.5,514.5,514.5,10
20181201|2018-10-02 01:00,2,514,514,513.75,514,4
20181201|2018-10-02 01:30,2,513.5,515.25,513.5,515.25,37
20181201|2018-10-02 02:00,2,515,515,513.5,514.25,34
20181201|2018-10-02 02:30,2,514.25,514.25,512.75,513.5,46
20181201|2018-10-02 03:00,2,513.5,514.25,513.5,514.25,10
20181201|2018-10-02 03:30,2,514.25,514.25,513.25,513.25,26
20181201|2018-10-02 04:00,2,513,513.75,513,513.75,10
20181201|2018-10-02 04:30,2,513.25,513.75,512.75,513,9
20181201|2018-10-02 05:00,2,512.5,513.25,512.5,513.25,19
20181201|2018-10-02 05:30,2,512.75,514.25,512.75,513,33
20181201|2018-10-02 06:00,2,512.75,513,512,512,33
20181201|2018-10-02 06:30,2,512,512,511,511.5,31
20181201|2018-10-02 07:00,2,511.25,512,510.75,511.25,183
20181201|2018-10-02 07:30,2,511.25,511.25,510.75,510.75,65
20181201|2018-10-02 08:30,2,510.5,512,508,508.5,2240
20181201|2018-10-02 09:00,2,508.5,509.25,507.5,508.75,1067
20181201|2018-10-02 09:30,2,508.75,511.5,508.75,510.75,715
20181201|2018-10-02 10:00,2,510.75,513,510.5,512.75,1287
20181201|2018-10-02 10:30,2,512.5,517.5,512.25,514.5,1691
20181201|2018-10-02 11:00,2,514.25,515.5,512.25,513,993
20181201|2018-10-02 11:30,2,513.25,513.25,510.5,511,801
20181201|2018-10-02 12:00,2,511.25,526.5,511,525.5,5647
20181201|2018-10-02 12:30,2,525.5,526.75,520.5,524.75,3459
20181201|2018-10-02 13:00,2,524.75,525,521,524,2963
20181201|2018-10-02 19:00,3,524.25,526.5,524,525.5,370
20181201|2018-10-02 19:30,3,525.75,526,524.5,524.5,23
20181201|2018-10-02 20:00,3,524.25,525.75,524.25,524.5,72
20181201|2018-10-02 20:30,3,524.5,524.5,524.25,524.5,26
20181201|2018-10-02 21:00,3,525.5,526.25,525.25,526.25,17
20181201|2018-10-02 21:30,3,526.25,526.25,526.25,526.25,1
20181201|2018-10-02 22:00,3,526.75,527,526.75,526.75,31
20181201|2018-10-02 22:30,3,526.25,526.5,526.25,526.25,6
20181201|2018-10-02 23:00,3,526.5,526.5,526.25,526.25,3
20181201|2018-10-03 00:00,3,526.25,526.25,525,525.25,29
20181201|2018-10-03 00:30,3,525.5,525.5,525.25,525.25,6
20181201|2018-10-03 01:00,3,525.75,527.25,525.75,527.25,31
20181201|2018-10-03 01:30,3,527,527.75,527,527.5,33
20181201|2018-10-03 02:00,3,527.5,530.75,527.5,529.25,396
20181201|2018-10-03 02:30,3,529.5,530.25,528,528.75,362
20181201|2018-10-03 03:00,3,528,530.25,528,530.25,76
20181201|2018-10-03 03:30,3,530.25,530.5,526,526.25,189
20181201|2018-10-03 04:00,3,525.75,527.75,525.5,526.5,280
20181201|2018-10-03 04:30,3,526,526,523,523.75,237
20181201|2018-10-03 05:00,3,523.5,525,523.25,524.75,83
20181201|2018-10-03 05:30,3,525.25,526.5,525.25,525.25,233
20181201|2018-10-03 06:00,3,525.5,526,524.75,525,101
20181201|2018-10-03 06:30,3,525.25,525.75,524,524.25,93
20181201|2018-10-03 07:00,3,524.75,525,521.5,522.25,242
20181201|2018-10-03 07:30,3,522,522,520,522,117
20181201|2018-10-03 08:30,3,521.25,525,518,524.5,2864
20181201|2018-10-03 09:00,3,524.75,525,522.5,524.25,1146
20181201|2018-10-03 09:30,3,524.5,526.75,523.75,523.75,881
20181201|2018-10-03 10:00,3,524,525.5,523,524.5,520
20181201|2018-10-03 10:30,3,524.25,525,523.5,524.25,720
20181201|2018-10-03 11:00,3,524.25,524.5,522.25,522.25,470
20181201|2018-10-03 11:30,3,522.25,522.75,520.75,521.75,627
20181201|2018-10-03 12:00,3,521.5,521.75,518.75,519.75,1742
20181201|2018-10-03 12:30,3,519.75,520,518,518.25,956
20181201|2018-10-03 13:00,3,518,520,517.75,519,1279
20181201|2018-10-03 19:00,4,518.75,521,518.75,520.5,147
20181201|2018-10-03 19:30,4,519,520,518.75,519.75,13
20181201|2018-10-03 20:00,4,518.75,520.25,518.75,520.25,19
20181201|2018-10-03 20:30,4,520.5,521,520.5,520.5,5
20181201|2018-10-03 21:00,4,520,520,519.75,520,12
20181201|2018-10-03 21:30,4,519.75,519.75,519.75,519.75,2
20181201|2018-10-03 22:00,4,519.5,519.5,519.25,519.5,9
20181201|2018-10-03 23:00,4,520.5,521,520,521,8
20181201|2018-10-03 23:30,4,520.75,520.75,520.75,520.75,1
20181201|2018-10-04 00:00,4,520.75,520.75,519.75,519.75,17
20181201|2018-10-04 01:00,4,519,519.25,518.75,518.75,23
20181201|2018-10-04 01:30,4,519,519.25,519,519,11
20181201|2018-10-04 02:00,4,519.25,521,519.25,521,21
20181201|2018-10-04 02:30,4,520.75,522,520.5,520.75,94
20181201|2018-10-04 03:00,4,520.75,520.75,520.25,520.75,60
20181201|2018-10-04 03:30,4,520.75,520.75,520.5,520.75,10
20181201|2018-10-04 04:00,4,520.5,521,520.25,520.5,67
20181201|2018-10-04 04:30,4,521,521.5,520.5,520.5,46
20181201|2018-10-04 05:00,4,520.75,522.5,520.75,522.25,97
20181201|2018-10-04 05:30,4,522.25,522.25,521.25,521.25,48
20181201|2018-10-04 06:00,4,521.75,522.75,521.5,522.25,37
20181201|2018-10-04 06:30,4,522.25,522.25,520,521.25,68
20181201|2018-10-04 07:00,4,521,521,520.25,521,45
20181201|2018-10-04 07:30,4,522,524.75,521.75,524.75,117
20181201|2018-10-04 08:30,4,523.5,524.25,518,521.75,2368
20181201|2018-10-04 09:00,4,521.75,523,520.5,522.5,671
20181201|2018-10-04 09:30,4,522.75,525.5,522.5,524.5,2378
20181201|2018-10-04 10:00,4,524.5,525.25,522.25,523,913
20181201|2018-10-04 10:30,4,522.75,523.25,521.5,522,327
20181201|2018-10-04 11:00,4,521.75,524,521.5,521.75,493
20181201|2018-10-04 11:30,4,522,522.5,521.5,522,376
20181201|2018-10-04 12:00,4,521.75,522.25,521,522,331
20181201|2018-10-04 12:30,4,522,522,519,519.5,1521
20181201|2018-10-04 13:00,4,519.75,523,519.25,522.5,1414
20181201|2018-10-04 19:00,5,522,527,522,526,469
20181201|2018-10-04 19:30,5,526,527.25,525.5,525.5,103
20181201|2018-10-04 20:00,5,525.75,525.75,524.75,525.25,48
20181201|2018-10-04 20:30,5,525.5,525.5,523.75,524.5,268
20181201|2018-10-04 21:30,5,524.5,524.75,524,524.75,14
20181201|2018-10-04 22:00,5,524.75,524.75,524.75,524.75,2
20181201|2018-10-04 22:30,5,524.5,524.5,524,524.25,32
20181201|2018-10-04 23:00,5,524.75,525.25,524.75,524.75,6
20181201|2018-10-04 23:30,5,525,525,525,525,19
20181201|2018-10-05 00:00,5,525.25,525.5,525.25,525.5,9
20181201|2018-10-05 00:30,5,525.25,525.25,525.25,525.25,4
20181201|2018-10-05 01:00,5,525.25,525.25,525.25,525.25,6
20181201|2018-10-05 02:00,5,525,526.5,525,526,59
20181201|2018-10-05 02:30,5,526.5,526.5,526.25,526.25,15
20181201|2018-10-05 03:00,5,526.25,526.5,525.25,525.75,63
20181201|2018-10-05 03:30,5,525.75,525.75,525.25,525.25,12
20181201|2018-10-05 04:00,5,525.25,526,525.25,526,9
20181201|2018-10-05 04:30,5,525.5,525.5,524.75,525,7
20181201|2018-10-05 05:00,5,525,525,524.75,525,11
20181201|2018-10-05 05:30,5,524.75,525,524.75,525,28
20181201|2018-10-05 06:00,5,525.25,526.5,525.25,526.25,38
20181201|2018-10-05 06:30,5,526.25,526.25,525.75,526.25,71
20181201|2018-10-05 07:00,5,526.25,526.25,525.75,526,34
20181201|2018-10-05 07:30,5,526,526.25,525.75,525.75,19
20181201|2018-10-05 08:30,5,525.5,528.5,523,523.5,2497
20181201|2018-10-05 09:00,5,523.5,524,520.25,523.5,1686
20181201|2018-10-05 09:30,5,523.5,524.25,522.25,523.25,830
20181201|2018-10-05 10:00,5,523,524.75,522.25,522.5,655
20181201|2018-10-05 10:30,5,522.5,523,521.5,522.5,609
20181201|2018-10-05 11:00,5,522.5,524.75,522.5,524,914
20181201|2018-10-05 11:30,5,524,526,523.25,524.25,905
20181201|2018-10-05 12:00,5,524,525.25,523.25,524.25,378
20181201|2018-10-05 12:30,5,524.5,525.75,523.25,523.5,545
20181201|2018-10-05 13:00,5,523.75,526,523.25,526,854
20181201|2018-10-07 19:00,8,526.5,528.75,524.75,526,282
20181201|2018-10-07 19:30,8,527,528.25,527,527.25,80
20181201|2018-10-07 20:00,8,527.5,527.5,526.75,527,12
20181201|2018-10-07 20:30,8,526.75,526.75,526.5,526.5,5
20181201|2018-10-07 21:00,8,526.75,526.75,526.75,526.75,1
20181201|2018-10-07 21:30,8,526.75,526.75,526.75,526.75,1
20181201|2018-10-07 22:00,8,527,527,527,527,5
20181201|2018-10-07 22:30,8,527.25,527.25,526.75,527,11
20181201|2018-10-07 23:30,8,526.75,526.75,525.25,525.25,24
20181201|2018-10-08 00:00,8,525.5,526.25,524.5,524.75,71
20181201|2018-10-08 00:30,8,525,525,525,525,7
20181201|2018-10-08 01:00,8,525.5,525.75,525.25,525.75,45
20181201|2018-10-08 01:30,8,525.5,525.75,525,525,32
20181201|2018-10-08 02:00,8,524.5,524.75,524,524.5,35
20181201|2018-10-08 02:30,8,523.75,524,520.75,520.75,205
20181201|2018-10-08 03:00,8,521,522,521,521.5,42
20181201|2018-10-08 03:30,8,521.25,522,520.75,521.75,68
20181201|2018-10-08 04:00,8,521,522,520.5,520.5,33
20181201|2018-10-08 04:30,8,520.25,521,520,521,117
20181201|2018-10-08 05:00,8,520.75,520.75,520.75,520.75,4
20181201|2018-10-08 05:30,8,520.25,521,520.25,521,79
20181201|2018-10-08 06:00,8,520.5,520.5,519.75,520.5,87
20181201|2018-10-08 06:30,8,520.75,521.5,520.5,521.25,30
20181201|2018-10-08 07:00,8,521.25,522,520.5,521.5,47
20181201|2018-10-08 07:30,8,521.5,521.5,521,521.25,22
20181201|2018-10-08 08:30,8,521,521.25,516,516.75,2485
20181201|2018-10-08 09:00,8,516.75,522.25,516.75,522.25,1290
20181201|2018-10-08 09:30,8,522,522,519.75,520.25,521
20181201|2018-10-08 10:00,8,520,521.25,519.25,520,427
20181201|2018-10-08 10:30,8,520,520,518.75,518.75,404
20181201|2018-10-08 11:00,8,518.75,519.5,518.25,518.5,286
20181201|2018-10-08 11:30,8,518.25,518.5,517.5,518,340
20181201|2018-10-08 12:00,8,517.75,518.75,517.5,518.5,304
20181201|2018-10-08 12:30,8,518.5,518.75,517.5,518.25,414
20181201|2018-10-08 13:00,8,518.5,519.75,516.75,516.75,966
20181201|2018-10-08 19:00,9,517.5,517.5,515.75,516,130
20181201|2018-10-08 19:30,9,515.75,516.5,515.75,516.25,22
20181201|2018-10-08 20:00,9,516.5,517.25,516.5,517,28
20181201|2018-10-08 20:30,9,517,517.25,517,517.25,2
20181201|2018-10-08 21:00,9,517,517,516.75,517,17
20181201|2018-10-08 21:30,9,517.5,517.5,516.75,516.75,22
20181201|2018-10-08 22:00,9,516.75,516.75,516.75,516.75,2
20181201|2018-10-08 22:30,9,516.75,517,516.75,517,4
20181201|2018-10-08 23:30,9,517,517,517,517,3
20181201|2018-10-09 00:00,9,516.75,516.75,516.25,516.25,16
20181201|2018-10-09 00:30,9,516.25,516.75,516.25,516.75,30
20181201|2018-10-09 01:00,9,516.5,516.75,516.25,516.25,11
20181201|2018-10-09 01:30,9,516.25,516.25,516.25,516.25,11
20181201|2018-10-09 02:00,9,516,516.5,516,516.5,50
20181201|2018-10-09 02:30,9,516.5,516.5,515.5,515.75,42
20181201|2018-10-09 03:00,9,515.75,516,515.75,515.75,16
20181201|2018-10-09 03:30,9,515.75,516.25,515.5,516.25,83
20181201|2018-10-09 04:00,9,516,516.5,515.5,516.5,75
20181201|2018-10-09 04:30,9,516,516.75,516,516,41
20181201|2018-10-09 05:00,9,516,517,516,516.5,11
20181201|2018-10-09 05:30,9,517,517.25,516.75,516.75,12
20181201|2018-10-09 06:00,9,516.5,516.75,516.25,516.25,3
20181201|2018-10-09 06:30,9,516,517.25,516,517.25,15
20181201|2018-10-09 07:00,9,517,520,517,519.75,240
20181201|2018-10-09 07:30,9,520,522,520,520.5,130
20181201|2018-10-09 08:30,9,521.5,522.25,519.25,521.75,1456
20181201|2018-10-09 09:00,9,521.75,523.75,520.5,523.5,949
20181201|2018-10-09 09:30,9,523.75,524.5,519.5,519.5,1423
20181201|2018-10-09 10:00,9,519.5,520.5,518.25,519.25,734
20181201|2018-10-09 10:30,9,519.25,519.25,518,518.5,400
20181201|2018-10-09 11:00,9,518.5,519.75,518.5,519.75,384
20181201|2018-10-09 11:30,9,520,520.25,519,519,545
20181201|2018-10-09 12:00,9,519,519.75,518.25,518.25,314
20181201|2018-10-09 12:30,9,518.25,519.5,518.25,519,536
20181201|2018-10-09 13:00,9,519,520.75,518,520.75,1020
20181201|2018-10-09 19:00,10,521,522,520.5,521.75,176
20181201|2018-10-09 19:30,10,521.5,522,521.5,522,44
20181201|2018-10-09 20:00,10,522.25,522.25,521.75,522.25,69
20181201|2018-10-09 20:30,10,522,522,522,522,2
20181201|2018-10-09 21:30,10,521.5,521.5,521.25,521.25,7
20181201|2018-10-09 22:00,10,521.25,521.25,521.25,521.25,1
20181201|2018-10-09 22:30,10,521.25,521.25,521.25,521.25,1
20181201|2018-10-09 23:30,10,521.25,521.25,520.75,520.75,14
20181201|2018-10-10 00:00,10,520.75,521,520.5,520.5,21
20181201|2018-10-10 00:30,10,520.5,520.5,520.5,520.5,5
20181201|2018-10-10 01:00,10,520.75,520.75,520.5,520.75,8
20181201|2018-10-10 01:30,10,520.75,520.75,520.75,520.75,7
20181201|2018-10-10 02:00,10,520.25,520.5,520,520,22
20181201|2018-10-10 02:30,10,520,520.75,520,520.75,15
20181201|2018-10-10 03:00,10,520.75,521,519.5,519.5,35
20181201|2018-10-10 03:30,10,519.75,521.75,519.75,521,16
20181201|2018-10-10 04:00,10,521,521,519.5,519.5,3
20181201|2018-10-10 04:30,10,519.75,519.75,519,519.75,21
20181201|2018-10-10 05:00,10,519.5,519.75,518.5,519.75,123
20181201|2018-10-10 05:30,10,519.25,519.5,517.5,518.25,124
20181201|2018-10-10 06:00,10,517.75,517.75,516.5,517,48
20181201|2018-10-10 06:30,10,517,517.5,516.75,517.5,37
20181201|2018-10-10 07:00,10,517.5,518.5,516.75,518.25,132
20181201|2018-10-10 07:30,10,518.25,518.25,517.5,517.75,18
20181201|2018-10-10 08:30,10,517.5,518,515.25,517.5,1155
20181201|2018-10-10 09:00,10,517.75,519,515.5,515.5,673
20181201|2018-10-10 09:30,10,515.5,516.75,515.25,516.75,597
20181201|2018-10-10 10:00,10,516.75,516.75,515.5,516.5,247
20181201|2018-10-10 10:30,10,516.25,518.75,515.75,518.25,666
20181201|2018-10-10 11:00,10,518.25,519,517.25,517.25,500
20181201|2018-10-10 11:30,10,517.5,518,516.75,517.5,475
20181201|2018-10-10 12:00,10,517.5,518,516.75,517.25,560
20181201|2018-10-10 12:30,10,517.25,517.75,517,517.25,555
20181201|2018-10-10 13:00,10,517.25,517.5,516,516,1040
20181201|2018-10-10 19:00,11,516.25,516.25,515.25,515.25,237
20181201|2018-10-10 19:30,11,515.5,515.5,515,515,60
20181201|2018-10-10 20:00,11,515,515.25,514,514.5,238
20181201|2018-10-10 20:30,11,514.75,514.75,514.75,514.75,4
20181201|2018-10-10 21:00,11,514.5,514.5,514.25,514.25,11
20181201|2018-10-10 21:30,11,514.75,514.75,514.5,514.5,4
20181201|2018-10-10 22:00,11,514.5,514.75,514.5,514.75,4
20181201|2018-10-10 22:30,11,514.5,514.75,514.5,514.75,4
20181201|2018-10-10 23:00,11,515.5,515.5,515.5,515.5,2
20181201|2018-10-10 23:30,11,515.25,515.25,515.25,515.25,2
20181201|2018-10-11 00:00,11,515,515.5,515,515.25,6
20181201|2018-10-11 00:30,11,515.5,515.5,515.5,515.5,1
20181201|2018-10-11 01:00,11,515.25,515.25,514.75,515,40
20181201|2018-10-11 02:00,11,515.25,515.25,514.25,515,91
20181201|2018-10-11 02:30,11,514.75,514.75,514.25,514.75,92
20181201|2018-10-11 03:00,11,514.75,515.25,514.25,514.5,37
20181201|2018-10-11 03:30,11,514.25,515.25,514.25,515,52
20181201|2018-10-11 04:00,11,515,515,514.5,514.5,10
20181201|2018-10-11 04:30,11,515.5,515.5,514.25,514.75,79
20181201|2018-10-11 05:00,11,514.25,515,514.25,514.75,58
20181201|2018-10-11 05:30,11,514.75,515,514.5,514.75,26
20181201|2018-10-11 06:00,11,515,515.75,515,515.75,60
20181201|2018-10-11 06:30,11,515,515.75,515,515.5,22
20181201|2018-10-11 07:00,11,515.5,518.5,515.5,517.5,333
20181201|2018-10-11 07:30,11,518,518,517,517,107
20181201|2018-10-11 08:30,11,517.75,520.25,516,519.25,2131
20181201|2018-10-11 09:00,11,519,519.5,518,519,589
20181201|2018-10-11 09:30,11,519,519,515.75,516,895
20181201|2018-10-11 10:00,11,516,516.5,515,515.5,487
20181201|2018-10-11 10:30,11,515.5,518.75,513.75,518.75,1271
20181201|2018-10-11 11:00,11,516.5,527,515.75,518.5,3870
20181201|2018-10-11 11:30,11,518.5,518.5,514.25,515.5,1195
20181201|2018-10-11 12:00,11,515.5,516,510.5,513.5,4078
20181201|2018-10-11 12:30,11,513.5,513.75,511,512.25,1073
20181201|2018-10-11 13:00,11,512,514.25,511.75,512.75,1377
20181201|2018-10-11 19:00,12,513.75,516,512.5,515.75,202
20181201|2018-10-11 19:30,12,516,516.5,515.25,515.75,40
20181201|2018-10-11 20:00,12,515.25,516.5,515.25,516.5,36
20181201|2018-10-11 20:30,12,516.75,517,516,516.25,24
20181201|2018-10-11 21:00,12,516.5,517,516.5,516.5,41
20181201|2018-10-11 21:30,12,516.75,516.75,516.25,516.25,7
20181201|2018-10-11 22:00,12,516,516,516,516,2
20181201|2018-10-11 22:30,12,516.5,516.5,516.5,516.5,1
20181201|2018-10-11 23:00,12,516.5,516.75,516,516,14
20181201|2018-10-11 23:30,12,516,516,516,516,1
20181201|2018-10-12 00:00,12,515.75,515.75,515.75,515.75,2
20181201|2018-10-12 01:00,12,516.25,516.5,516.25,516.5,10
20181201|2018-10-12 01:30,12,516.5,517.75,516.5,517.5,126
20181201|2018-10-12 02:00,12,517.25,518.75,517.25,518.5,116
20181201|2018-10-12 02:30,12,518.25,518.25,518,518.25,28
20181201|2018-10-12 03:00,12,518.5,518.5,518,518.5,38
20181201|2018-10-12 03:30,12,518.25,518.5,517.75,518,67
20181201|2018-10-12 04:00,12,518,518.25,516.75,517,71
20181201|2018-10-12 04:30,12,517,518,517,517.5,114
20181201|2018-10-12 05:00,12,517.75,518.25,517.5,518.25,26
20181201|2018-10-12 05:30,12,518,518,517,517,109
20181201|2018-10-12 06:00,12,517,517,517,517,2
20181201|2018-10-12 06:30,12,517,518.25,517,517.75,45
20181201|2018-10-12 07:00,12,517.75,517.75,516.5,516.5,29
20181201|2018-10-12 07:30,12,516.25,516.25,514.75,515.75,129
20181201|2018-10-12 08:30,12,516,517.75,513.5,517.75,1643
20181201|2018-10-12 09:00,12,517.75,523.75,517.75,522.25,3682
20181201|2018-10-12 09:30,12,522.5,523.5,521,522.25,1115
20181201|2018-10-12 10:00,12,522.25,523,521.25,522.5,381
20181201|2018-10-12 10:30,12,522.75,524,521.75,523.5,711
20181201|2018-10-12 11:00,12,523.25,525,523.25,523.75,729
20181201|2018-10-12 11:30,12,524,524.75,523.5,523.5,694
20181201|2018-10-12 12:00,12,523.5,524.5,522.5,524.25,569
20181201|2018-10-12 12:30,12,524.5,524.5,522,522.25,237
20181201|2018-10-12 13:00,12,522.25,524.75,522,524,1283
20181201|2018-10-14 19:00,15,524.5,526.25,524.5,524.5,384
20181201|2018-10-14 19:30,15,525,525.25,525,525,5
20181201|2018-10-14 20:00,15,524.5,524.5,523.25,523.25,13
20181201|2018-10-14 20:30,15,524.5,524.5,524,524,2
20181201|2018-10-14 21:00,15,524,524,524,524,4
20181201|2018-10-14 21:30,15,523.25,523.25,523,523,6
20181201|2018-10-14 22:00,15,523,523.5,523,523.5,2
20181201|2018-10-14 22:30,15,523.25,523.25,523.25,523.25,1
20181201|2018-10-14 23:00,15,523.25,523.25,522.5,523,10
20181201|2018-10-14 23:30,15,523,523,521.75,521.75,36
20181201|2018-10-15 00:00,15,521.75,521.75,521.75,521.75,7
20181201|2018-10-15 00:30,15,522,522.75,522,522.75,10
20181201|2018-10-15 01:00,15,523.25,523.5,523,523.5,8
20181201|2018-10-15 01:30,15,523.25,523.25,523,523,22
20181201|2018-10-15 02:00,15,523,523.75,522,523,103
20181201|2018-10-15 02:30,15,522.25,522.25,522.25,522.25,1
20181201|2018-10-15 03:00,15,522.5,522.5,522,522.25,6
20181201|2018-10-15 03:30,15,522,523,522,522.25,15
20181201|2018-10-15 04:00,15,523,523,522.5,522.5,2
20181201|2018-10-15 04:30,15,522.5,522.75,522.5,522.75,6
20181201|2018-10-15 05:00,15,523,523.25,523,523,4
20181201|2018-10-15 05:30,15,523,524.25,523,524.25,11
20181201|2018-10-15 06:00,15,524.25,525,524.25,524.5,24
20181201|2018-10-15 06:30,15,524.75,525.5,524.75,524.75,35
20181201|2018-10-15 07:00,15,525.25,525.75,525,525,37
20181201|2018-10-15 07:30,15,525.25,525.75,524.75,524.75,25
20181201|2018-10-15 08:30,15,525.75,526.5,524.25,524.25,1545
20181201|2018-10-15 09:00,15,524.5,524.5,522,523.5,1073
20181201|2018-10-15 09:30,15,523.5,525.5,523.5,524.5,1125
20181201|2018-10-15 10:00,15,524.5,525,522.25,523.75,910
20181201|2018-10-15 10:30,15,524,525.75,523.25,525,704
20181201|2018-10-15 11:00,15,525,525,523.5,524.25,548
20181201|2018-10-15 11:30,15,524.25,526,522.75,525.75,970
20181201|2018-10-15 12:00,15,525.75,526.75,524.75,525.75,693
20181201|2018-10-15 12:30,15,525.75,529.5,525.75,529,2052
20181201|2018-10-15 13:00,15,529,532.5,528,532,2292
20181201|2018-10-15 19:00,16,532.25,532.75,529.25,531.25,519
20181201|2018-10-15 19:30,16,531.5,531.75,531.5,531.5,8
20181201|2018-10-15 20:00,16,531.75,532,531.75,532,2
20181201|2018-10-15 20:30,16,531.75,531.75,531.75,531.75,1
20181201|2018-10-15 21:00,16,531.5,532,531.5,531.5,31
20181201|2018-10-15 21:30,16,531.75,531.75,531.75,531.75,3
20181201|2018-10-15 22:00,16,531.5,532.5,531.25,532.25,36
20181201|2018-10-15 22:30,16,532.75,533,532.5,532.5,37
20181201|2018-10-15 23:00,16,532.75,532.75,532.75,532.75,23
20181201|2018-10-15 23:30,16,532.75,532.75,531.75,532,26
20181201|2018-10-16 00:00,16,531.5,532.5,531.5,532.5,9
20181201|2018-10-16 00:30,16,532.5,532.5,532.5,532.5,9
20181201|2018-10-16 01:00,16,532.5,533,532.5,532.5,45
20181201|2018-10-16 01:30,16,532.5,533.25,532.5,533.25,83
20181201|2018-10-16 02:00,16,533.25,533.25,531.25,531.25,43
20181201|2018-10-16 02:30,16,530.75,532.75,530.75,532.75,25
20181201|2018-10-16 03:00,16,532.5,532.5,532,532,5
20181201|2018-10-16 03:30,16,531.5,532,531.25,531.5,152
20181201|2018-10-16 04:00,16,532.75,533.25,532.75,533,83
20181201|2018-10-16 04:30,16,532.75,533,532.5,532.5,62
20181201|2018-10-16 05:00,16,532.25,532.5,532.25,532.25,32
20181201|2018-10-16 05:30,16,532.25,532.5,531.75,532.5,33
20181201|2018-10-16 06:00,16,532.25,532.25,531.5,532,23
20181201|2018-10-16 06:30,16,532,532,530.75,531,29
20181201|2018-10-16 07:00,16,530.75,530.75,528.5,529.25,252
20181201|2018-10-16 07:30,16,529.25,529.25,528.75,528.75,58
20181201|2018-10-16 08:30,16,528.25,530.75,526.5,529.75,1668
20181201|2018-10-16 09:00,16,530,531.5,528.5,529.5,1756
20181201|2018-10-16 09:30,16,529.25,531,528.5,528.75,775
20181201|2018-10-16 10:00,16,528.75,531.25,528.5,531,1008
20181201|2018-10-16 10:30,16,530.75,531,528.5,528.5,590
20181201|2018-10-16 11:00,16,528.75,529.5,527.5,528,432
20181201|2018-10-16 11:30,16,528,529.75,528,529.5,601
20181201|2018-10-16 12:00,16,529.25,530.25,528,530,667
20181201|2018-10-16 12:30,16,529.75,530,528.5,528.75,477
20181201|2018-10-16 13:00,16,528.5,528.75,527,528,983
20181201|2018-10-16 19:00,17,528.25,528.25,525.25,527.5,159
20181201|2018-10-16 19:30,17,527.5,528,527.5,528,16
20181201|2018-10-16 20:00,17,527.25,527.25,527.25,527.25,2
20181201|2018-10-16 21:00,17,526.25,526.25,526.25,526.25,1
20181201|2018-10-16 21:30,17,526.5,526.75,526.5,526.75,4
20181201|2018-10-16 22:30,17,526.75,526.75,526.75,526.75,3
20181201|2018-10-16 23:00,17,526.75,526.75,526.25,526.25,7
20181201|2018-10-16 23:30,17,526.75,526.75,526.5,526.5,8
20181201|2018-10-17 00:00,17,526.5,526.5,525.75,526,24
20181201|2018-10-17 01:00,17,526,526.25,526,526.25,6
20181201|2018-10-17 01:30,17,526.25,526.75,526.25,526.75,14
20181201|2018-10-17 02:00,17,527,527.25,527,527.25,19
20181201|2018-10-17 03:00,17,526.75,527,526.5,526.5,22
20181201|2018-10-17 03:30,17,526.75,527.75,526.75,527.75,12
20181201|2018-10-17 04:00,17,527.25,527.5,527.25,527.5,6
20181201|2018-10-17 04:30,17,527.5,527.5,527.5,527.5,7
20181201|2018-10-17 05:00,17,527.25,527.25,526.25,526.5,9
20181201|2018-10-17 05:30,17,526.25,526.25,525.75,525.75,23
20181201|2018-10-17 06:00,17,525.75,525.75,525.5,525.5,17
20181201|2018-10-17 06:30,17,525.25,525.25,522,522,348
20181201|2018-10-17 07:00,17,521.75,523,520.75,521,614
20181201|2018-10-17 07:30,17,521,522,521,522,48
20181201|2018-10-17 08:30,17,522.25,524,519.75,522.75,2513
20181201|2018-10-17 09:00,17,522.5,523,521.25,521.75,569
20181201|2018-10-17 09:30,17,521.5,522,520.5,522,760
20181201|2018-10-17 10:00,17,521.75,521.75,521,521.25,322
20181201|2018-10-17 10:30,17,521.25,522.5,521,521.75,303
20181201|2018-10-17 11:00,17,521.5,522.25,521,522,428
20181201|2018-10-17 11:30,17,522,522.5,520.75,521.25,384
20181201|2018-10-17 12:00,17,521,521.5,520.5,520.75,263
20181201|2018-10-17 12:30,17,520.75,521.5,520.25,521.25,383
20181201|2018-10-17 13:00,17,521.5,522.5,520,520,1149
20181201|2018-10-17 19:00,18,519.25,520,518,518.75,268
20181201|2018-10-17 19:30,18,518.75,519,518.5,518.75,29
20181201|2018-10-17 20:00,18,519,519,518.25,519,32
20181201|2018-10-17 20:30,18,519,519,518.5,519,36
20181201|2018-10-17 21:00,18,519,519.25,518.5,519,74
20181201|2018-10-17 21:30,18,519,519.25,518.75,519,15
20181201|2018-10-17 22:00,18,519,519,518.75,519,27
20181201|2018-10-17 22:30,18,518.75,519,518.5,518.5,22
20181201|2018-10-17 23:00,18,518.5,518.5,518.5,518.5,10
20181201|2018-10-17 23:30,18,518.75,519.25,518.5,518.5,68
20181201|2018-10-18 00:00,18,518.75,518.75,518,518.75,33
20181201|2018-10-18 00:30,18,518.25,518.25,518,518.25,29
20181201|2018-10-18 01:00,18,518.25,518.25,517,517.25,74
20181201|2018-10-18 01:30,18,518,518.5,517.75,518.25,48
20181201|2018-10-18 02:00,18,518,518.75,518,518.75,40
20181201|2018-10-18 02:30,18,519,519.25,518.75,519,59
20181201|2018-10-18 03:00,18,519,520,519,520,25
20181201|2018-10-18 03:30,18,520,521,520,521,47
20181201|2018-10-18 04:00,18,520.75,520.75,519.5,519.75,15
20181201|2018-10-18 04:30,18,519.75,520.5,519.5,520.25,13
20181201|2018-10-18 05:00,18,520,521.5,520,521.5,74
20181201|2018-10-18 05:30,18,521.25,522,520.75,521.75,85
20181201|2018-10-18 06:00,18,521.75,522.75,521.5,521.5,86
20181201|2018-10-18 06:30,18,521.5,522,521.25,521.25,19
20181201|2018-10-18 07:00,18,521.5,522.75,521.5,522,130
20181201|2018-10-18 07:30,18,521.75,522,518.75,519,339
20181201|2018-10-18 08:30,18,518.5,520.75,516.5,516.75,1739
20181201|2018-10-18 09:00,18,517,519,516.75,517.5,720
20181201|2018-10-18 09:30,18,517.5,519.25,517.25,517.75,792
20181201|2018-10-18 10:00,18,517.75,517.75,516,516,956
20181201|2018-10-18 10:30,18,516,516.25,515,515.5,1262
20181201|2018-10-18 11:00,18,515.5,516.25,515.5,516.25,743
20181201|2018-10-18 11:30,18,516,516.75,515,516.75,599
20181201|2018-10-18 12:00,18,517,517.25,516,516,512
20181201|2018-10-18 12:30,18,516,516.25,515.25,516,817
20181201|2018-10-18 13:00,18,516,516,514.25,515,1758
20181201|2018-10-18 19:00,19,515,515.5,512.75,514.75,310
20181201|2018-10-18 19:30,19,514.5,514.5,514,514.5,6
20181201|2018-10-18 20:00,19,514.25,514.25,512.5,513.5,168
20181201|2018-10-18 20:30,19,513.5,513.5,513,513.5,34
20181201|2018-10-18 21:00,19,513.25,513.25,513,513,9
20181201|2018-10-18 21:30,19,513.5,514,513.5,513.75,8
20181201|2018-10-18 22:00,19,514,514,513.75,513.75,2
20181201|2018-10-18 22:30,19,513.75,513.75,513.75,513.75,2
20181201|2018-10-18 23:00,19,513.75,513.75,513.75,513.75,1
20181201|2018-10-18 23:30,19,514.25,515.75,514.25,515.5,140
20181201|2018-10-19 00:00,19,515.5,515.5,515.5,515.5,15
20181201|2018-10-19 00:30,19,515.25,515.25,515.25,515.25,9
20181201|2018-10-19 01:00,19,515,515,514.75,514.75,16
20181201|2018-10-19 01:30,19,514.75,514.75,513.75,513.75,21
20181201|2018-10-19 02:00,19,513.75,514.5,513,513,94
20181201|2018-10-19 02:30,19,513.25,513.75,513,513,79
20181201|2018-10-19 03:00,19,513.25,513.25,512.5,512.5,52
20181201|2018-10-19 03:30,19,512.75,513.25,512.5,512.5,133
20181201|2018-10-19 04:00,19,512.5,513.5,512.5,513.5,8
20181201|2018-10-19 04:30,19,513.5,513.5,513,513.25,4
20181201|2018-10-19 05:00,19,513,513.25,513,513.25,5
20181201|2018-10-19 05:30,19,513,513.25,512.5,512.5,32
20181201|2018-10-19 06:00,19,513,513.5,512.5,513,129
20181201|2018-10-19 06:30,19,512.5,513,512.25,513,47
20181201|2018-10-19 07:00,19,513.25,513.75,513.25,513.75,20
20181201|2018-10-19 07:30,19,513.75,514.25,513.75,514,16
20181201|2018-10-19 08:30,19,513.75,518.25,512.5,518.25,1660
20181201|2018-10-19 09:00,19,518,519.25,517.5,518,733
20181201|2018-10-19 09:30,19,518,519,517.75,518.75,664
20181201|2018-10-19 10:00,19,518.75,519.75,517.75,517.75,848
20181201|2018-10-19 10:30,19,517.75,518.25,516.25,518.25,664
20181201|2018-10-19 11:00,19,518.25,518.5,517.25,517.75,347
20181201|2018-10-19 11:30,19,517.75,518.5,517,517,239
20181201|2018-10-19 12:00,19,517,517.75,515.5,516.5,504
20181201|2018-10-19 12:30,19,516.75,517.75,515.75,515.75,317
20181201|2018-10-19 13:00,19,515.75,516.5,514.5,515.25,853
20181201|2018-10-21 19:00,22,515,515.75,512.75,513,406
20181201|2018-10-21 19:30,22,513.25,514,513.25,513.5,71
20181201|2018-10-21 20:00,22,513.5,513.5,513,513,19
20181201|2018-10-21 20:30,22,513.5,514,513.5,514,30
20181201|2018-10-21 21:00,22,513.5,514.25,513.25,514.25,26
20181201|2018-10-21 22:30,22,513.5,514,513.25,513.25,9
20181201|2018-10-21 23:00,22,514.25,514.25,514.25,514.25,8
20181201|2018-10-22 00:00,22,513.5,513.5,513.5,513.5,1
20181201|2018-10-22 00:30,22,513.75,513.75,513.75,513.75,4
20181201|2018-10-22 01:00,22,513.5,513.75,513.5,513.75,25
20181201|2018-10-22 01:30,22,514,514,513.5,513.5,14
20181201|2018-10-22 02:00,22,513.5,514.25,513.5,514,28
20181201|2018-10-22 02:30,22,513.75,513.75,512.5,512.5,41
20181201|2018-10-22 03:00,22,512.75,513,512.5,512.5,74
20181201|2018-10-22 03:30,22,512.5,513,512.25,513,177
20181201|2018-10-22 04:00,22,512.75,512.75,512.75,512.75,3
20181201|2018-10-22 04:30,22,513,513.5,512.75,513.5,43
20181201|2018-10-22 05:00,22,513.5,513.5,513,513.5,24
20181201|2018-10-22 05:30,22,513,513.25,513,513,10
20181201|2018-10-22 06:00,22,512.75,512.75,512.5,512.5,10
20181201|2018-10-22 06:30,22,512.5,512.5,512.25,512.25,13
20181201|2018-10-22 07:00,22,512.5,512.75,512,512.75,124
20181201|2018-10-22 07:30,22,512.75,513.25,512.75,512.75,77
20181201|2018-10-22 08:30,22,512.5,513.75,511.25,513.5,1694
20181201|2018-10-22 09:00,22,513.25,514,512.5,512.75,358
20181201|2018-10-22 09:30,22,512.5,512.75,511,511.75,1019
20181201|2018-10-22 10:00,22,512,512,508,508.75,2662
20181201|2018-10-22 10:30,22,508.75,509.5,508,508.25,851
20181201|2018-10-22 11:00,22,508.5,509,507.25,508.25,951
20181201|2018-10-22 11:30,22,508.25,508.5,506.25,506.75,1121
20181201|2018-10-22 12:00,22,507,508.25,506.5,507.25,846
20181201|2018-10-22 12:30,22,507.25,508.5,507,507.5,1148
20181201|2018-10-22 13:00,22,507.5,508.25,506.5,507.5,1599
20181201|2018-10-22 19:00,23,508.5,509,508,508.25,155
20181201|2018-10-22 19:30,23,508,508,507.25,507.25,59
20181201|2018-10-22 20:00,23,507.75,507.75,507.75,507.75,13
20181201|2018-10-22 20:30,23,507.75,508,507.25,508,13
20181201|2018-10-22 21:00,23,508,508,508,508,5
20181201|2018-10-22 21:30,23,508,508.25,508,508.25,2
20181201|2018-10-22 22:00,23,507.25,507.75,507.25,507.75,40
20181201|2018-10-22 22:30,23,507.5,508,507.5,508,7
20181201|2018-10-22 23:00,23,507.5,507.75,507.5,507.75,2
20181201|2018-10-22 23:30,23,507.5,507.5,507.25,507.25,30
20181201|2018-10-23 00:00,23,507.25,507.25,507.25,507.25,6
20181201|2018-10-23 00:30,23,506.75,506.75,506.5,506.75,7
20181201|2018-10-23 01:00,23,506.5,506.5,506.25,506.25,37
20181201|2018-10-23 01:30,23,506.75,506.75,506.5,506.5,4
20181201|2018-10-23 02:00,23,506.25,506.25,505.5,506,143
20181201|2018-10-23 02:30,23,506,506.5,505.5,506.25,55
20181201|2018-10-23 03:00,23,506,506,504.5,504.5,254
20181201|2018-10-23 03:30,23,504.5,506.5,504.25,506.5,187
20181201|2018-10-23 04:00,23,506.75,507.25,506,506.5,33
20181201|2018-10-23 04:30,23,507.25,508,506.75,508,19
20181201|2018-10-23 05:00,23,507.75,507.75,507.25,507.5,18
20181201|2018-10-23 05:30,23,507.25,507.5,507.25,507.5,13
20181201|2018-10-23 06:00,23,508,509,507.75,508.5,67
20181201|2018-10-23 06:30,23,508.5,509.25,508,508,101
20181201|2018-10-23 07:00,23,507.5,507.5,506.25,506.25,40
20181201|2018-10-23 07:30,23,506.25,506.25,504.75,504.75,85
20181201|2018-10-23 08:30,23,504,507.5,502.5,506,2603
20181201|2018-10-23 09:00,23,506,506.5,505,506.25,629
20181201|2018-10-23 09:30,23,506.5,506.5,503.5,503.75,694
20181201|2018-10-23 10:00,23,503.5,506,503.25,506,960
20181201|2018-10-23 10:30,23,505.75,506.75,505.25,506,399
20181201|2018-10-23 11:00,23,506.25,507,505.75,506.5,612
20181201|2018-10-23 11:30,23,506.25,509.5,505.75,508.75,1015
20181201|2018-10-23 12:00,23,509.25,510,509,509.25,380
20181201|2018-10-23 12:30,23,509.25,509.75,508.5,508.75,882
20181201|2018-10-23 13:00,23,508.75,509.5,507,507.75,1375
20181201|2018-10-23 19:00,24,507.75,509.5,507.75,507.75,104
20181201|2018-10-23 19:30,24,507.5,508,507.5,507.5,9
20181201|2018-10-23 21:00,24,508.25,508.25,508.25,508.25,1
20181201|2018-10-23 21:30,24,508,508,508,508,6
20181201|2018-10-23 22:00,24,507.75,507.75,506.75,506.75,31
20181201|2018-10-23 22:30,24,506.75,506.75,506.75,506.75,1
20181201|2018-10-23 23:30,24,506.75,506.75,506.25,506.25,12
20181201|2018-10-24 00:00,24,506,506,505.5,505.5,21
20181201|2018-10-24 00:30,24,505.25,505.25,505.25,505.25,5
20181201|2018-10-24 01:00,24,505.5,505.5,504.5,504.75,45
20181201|2018-10-24 01:30,24,504.75,504.75,503.75,504.25,86
20181201|2018-10-24 02:00,24,504,504.25,503.75,504,17
20181201|2018-10-24 02:30,24,503.5,503.5,502.75,503.5,100
20181201|2018-10-24 03:00,24,502.75,502.75,502.5,502.5,3
20181201|2018-10-24 03:30,24,502.25,502.5,502,502.25,180
20181201|2018-10-24 04:00,24,502,502.25,502,502,142
20181201|2018-10-24 04:30,24,502,502,501.5,501.75,104
20181201|2018-10-24 05:00,24,501.5,502,501.5,502,31
20181201|2018-10-24 05:30,24,502,502,501.5,501.75,10
20181201|2018-10-24 06:00,24,501.5,503,501.5,502.75,165
20181201|2018-10-24 06:30,24,502.75,502.75,502.25,502.75,18
20181201|2018-10-24 07:00,24,502.75,504.5,502.5,504,134
20181201|2018-10-24 07:30,24,504.25,505.5,504.25,505.25,64
20181201|2018-10-24 08:30,24,504.75,504.75,501.25,501.75,1185
20181201|2018-10-24 09:00,24,501.75,502.75,500.75,501,854
20181201|2018-10-24 09:30,24,501,501.25,498.5,499,2150
20181201|2018-10-24 10:00,24,499,500.75,497.5,498.25,2259
20181201|2018-10-24 10:30,24,498.25,498.75,497,498.75,1693
20181201|2018-10-24 11:00,24,498.5,499,496.25,497.25,1069
20181201|2018-10-24 11:30,24,497,497.25,495.5,496.5,1589
20181201|2018-10-24 12:00,24,496.25,496.5,495.75,496.25,987
20181201|2018-10-24 12:30,24,496.25,496.5,495.5,495.75,1012
20181201|2018-10-24 13:00,24,496,497.75,495.75,497.75,1781
20181201|2018-10-24 19:00,25,497,497.5,494,494.75,494
20181201|2018-10-24 19:30,25,494.5,494.75,494.25,494.5,90
20181201|2018-10-24 20:00,25,494,494,493,493.75,154
20181201|2018-10-24 20:30,25,494,494,494,494,26
20181201|2018-10-24 21:00,25,494.25,494.25,494,494,11
20181201|2018-10-24 21:30,25,494.25,494.25,493.5,493.75,18
20181201|2018-10-24 22:00,25,493.75,493.75,493.75,493.75,17
20181201|2018-10-24 22:30,25,493.5,493.75,493.5,493.75,3
20181201|2018-10-24 23:00,25,493.75,493.75,493.75,493.75,1
20181201|2018-10-24 23:30,25,493.75,494.25,493.75,494.25,10
20181201|2018-10-25 00:00,25,494,494,493.75,493.75,8
20181201|2018-10-25 00:30,25,494,495.25,494,495.25,23
20181201|2018-10-25 01:00,25,495.5,496,495.25,495.5,46
20181201|2018-10-25 01:30,25,495.25,495.25,494.75,495,11
20181201|2018-10-25 02:00,25,494.5,494.75,494.25,494.5,19
20181201|2018-10-25 02:30,25,494.5,494.75,494.25,494.25,74
20181201|2018-10-25 03:00,25,494.25,494.25,493.25,493.25,49
20181201|2018-10-25 03:30,25,493.5,494,493.25,493.75,85
20181201|2018-10-25 04:00,25,493.25,493.75,493,493.75,104
20181201|2018-10-25 04:30,25,493.75,494,493,493,162
20181201|2018-10-25 05:00,25,493.25,493.5,493,493.25,167
20181201|2018-10-25 05:30,25,493,493,492.75,493,31
20181201|2018-10-25 06:00,25,493.25,493.25,493.25,493.25,12
20181201|2018-10-25 06:30,25,493,493,492,492.5,331
20181201|2018-10-25 07:00,25,492.5,493.5,492.25,493.5,213
20181201|2018-10-25 07:30,25,493.25,493.5,493,493.5,65
20181201|2018-10-25 08:30,25,494.75,494.75,491.25,494,2571
20181201|2018-10-25 09:00,25,494,495.5,491.5,491.75,760
20181201|2018-10-25 09:30,25,492,492,490.75,490.75,1047
20181201|2018-10-25 10:00,25,490.75,491.25,490.25,490.5,1048
20181201|2018-10-25 10:30,25,490.75,491.25,490,490.25,770
20181201|2018-10-25 11:00,25,490,490.25,488.75,489.5,1654
20181201|2018-10-25 11:30,25,489.5,489.5,486.5,487.5,2129
20181201|2018-10-25 12:00,25,487.75,488.5,486.5,486.5,782
20181201|2018-10-25 12:30,25,486.5,487,485.25,486.75,1473
20181201|2018-10-25 13:00,25,486.75,489,486,486.5,1694
20181201|2018-10-25 19:00,26,486.5,491.5,486.5,491.25,725
20181201|2018-10-25 19:30,26,491.25,492.25,490.75,491.25,130
20181201|2018-10-25 20:00,26,491,492.25,490.75,491.75,72
20181201|2018-10-25 20:30,26,491,491,490.75,490.75,3
20181201|2018-10-25 21:00,26,490.75,490.75,490.75,490.75,17
20181201|2018-10-25 21:30,26,490.75,491,490.75,490.75,11
20181201|2018-10-25 22:00,26,490.5,490.5,490.5,490.5,31
20181201|2018-10-25 22:30,26,490.75,491.75,490.75,491.75,129
20181201|2018-10-25 23:00,26,491.75,491.75,491.25,491.5,5
20181201|2018-10-25 23:30,26,491.75,492,491.75,491.75,54
20181201|2018-10-26 00:00,26,491.75,491.75,491.5,491.5,38
20181201|2018-10-26 00:30,26,491.25,491.5,491.25,491.25,66
20181201|2018-10-26 01:00,26,491.5,492.25,491.25,492.25,84
20181201|2018-10-26 01:30,26,492,492.5,491.5,491.5,38
20181201|2018-10-26 02:00,26,491.75,492.75,491.5,492.75,92
20181201|2018-10-26 02:30,26,493,493,492.25,493,66
20181201|2018-10-26 03:00,26,493,493.25,493,493,15
20181201|2018-10-26 03:30,26,493.25,493.25,492.75,492.75,27
20181201|2018-10-26 04:00,26,493.5,494.5,493.5,494.25,95
20181201|2018-10-26 04:30,26,494,494.5,493,493,31
20181201|2018-10-26 05:00,26,493,493.5,492.75,493,43
20181201|2018-10-26 05:30,26,493.25,493.5,492.75,493,18
20181201|2018-10-26 06:00,26,493,493.25,493,493,37
20181201|2018-10-26 06:30,26,493.5,494.75,492.75,493,338
20181201|2018-10-26 07:00,26,493,497.75,493,497,882
20181201|2018-10-26 07:30,26,496.75,497.25,496.75,496.75,243
20181201|2018-10-26 08:30,26,496,501.5,493,501.25,3454
20181201|2018-10-26 09:00,26,501.25,502.5,498,501.75,2603
20181201|2018-10-26 09:30,26,501.75,503.25,500.5,501.5,2230
20181201|2018-10-26 10:00,26,501.75,502,497.25,500.5,1553
20181201|2018-10-26 10:30,26,500.5,501.25,498.75,499,647
20181201|2018-10-26 11:00,26,499,501.25,498.75,501,1016
20181201|2018-10-26 11:30,26,500.75,501,499.25,499.25,653
20181201|2018-10-26 12:00,26,499.5,500.25,499,499.75,521
20181201|2018-10-26 12:30,26,499.5,499.5,496,496.25,1024
20181201|2018-10-26 13:00,26,496.5,501.25,496.5,500.75,1955
20181201|2018-10-28 19:00,29,504.75,510.25,503.75,509,1012
20181201|2018-10-28 19:30,29,509,509,507.75,508.25,93
20181201|2018-10-28 20:00,29,507.75,508.25,507.5,507.5,24
20181201|2018-10-28 20:30,29,507.75,508.25,506.75,508,59
20181201|2018-10-28 21:00,29,508,508.5,508,508.5,9
20181201|2018-10-28 21:30,29,508.75,508.75,508,508.25,5
20181201|2018-10-28 22:00,29,508.25,508.5,508.25,508.25,3
20181201|2018-10-28 22:30,29,508,508.5,508,508,13
20181201|2018-10-28 23:00,29,508.25,508.25,508.25,508.25,1
20181201|2018-10-28 23:30,29,508,508,507,507,15
20181201|2018-10-29 00:00,29,506.75,506.75,506.75,506.75,1
20181201|2018-10-29 00:30,29,506.5,506.5,506.25,506.5,13
20181201|2018-10-29 01:00,29,506.75,507.25,506.75,507.25,5
20181201|2018-10-29 01:30,29,507.5,508,507.5,507.75,25
20181201|2018-10-29 02:00,29,507.75,507.75,506.75,506.75,20
20181201|2018-10-29 02:30,29,506.75,507.5,506.75,507,36
20181201|2018-10-29 03:00,29,506.75,507,505.5,506,56
20181201|2018-10-29 03:30,29,505.75,507.25,505.75,506,102
20181201|2018-10-29 04:00,29,506.5,507,506.5,506.5,8
20181201|2018-10-29 04:30,29,506,506.75,505.75,505.75,49
20181201|2018-10-29 05:00,29,506,506,505.75,506,34
20181201|2018-10-29 05:30,29,506,506,503,503.25,114
20181201|2018-10-29 06:00,29,503.25,504.5,503.25,503.5,37
20181201|2018-10-29 06:30,29,503.5,503.5,502.75,503.5,61
20181201|2018-10-29 07:00,29,503.5,503.5,503,503,22
20181201|2018-10-29 07:30,29,503.5,503.5,502.25,502.5,47
20181201|2018-10-29 08:30,29,502,503,499.25,502,1268
20181201|2018-10-29 09:00,29,502.5,503.75,500.75,501,542
20181201|2018-10-29 09:30,29,500.75,500.75,498.75,499.75,811
20181201|2018-10-29 10:00,29,499.25,500.25,497,498.75,591
20181201|2018-10-29 10:30,29,498.75,500.75,498.25,500.25,407
20181201|2018-10-29 11:00,29,500,500.75,499.25,500.5,287
20181201|2018-10-29 11:30,29,500.75,501.5,499.75,500,524
20181201|2018-10-29 12:00,29,500.25,501,499,500.5,481
20181201|2018-10-29 12:30,29,500.75,502.5,500.5,501.5,493
20181201|2018-10-29 13:00,29,501.25,502.75,500.25,500.5,1227
20181201|2018-10-29 19:00,30,498.5,500,496.75,497.5,213
20181201|2018-10-29 19:30,30,497.75,497.75,497.75,497.75,12
20181201|2018-10-29 20:00,30,497.5,498,497.5,498,5
20181201|2018-10-29 20:30,30,498,498,497.5,497.75,36
20181201|2018-10-29 21:00,30,497.75,497.75,497.75,497.75,1
20181201|2018-10-29 21:30,30,498.5,499.25,498.5,499.25,41
20181201|2018-10-29 22:00,30,499.5,499.75,499.25,499.25,25
20181201|2018-10-29 22:30,30,499.5,499.5,499.5,499.5,1
20181201|2018-10-29 23:00,30,499.25,499.5,499,499,27
20181201|2018-10-29 23:30,30,499.25,499.25,499.25,499.25,1
20181201|2018-10-30 00:30,30,499,499.25,499,499,9
20181201|2018-10-30 01:00,30,499,499,499,499,1
20181201|2018-10-30 01:30,30,498.75,499,498.5,498.75,19
20181201|2018-10-30 02:00,30,498.75,499.5,498.75,499.5,16
20181201|2018-10-30 02:30,30,499.5,499.5,499.25,499.25,14
20181201|2018-10-30 03:00,30,500,500.25,499.25,500.25,64
20181201|2018-10-30 03:30,30,500.25,500.75,500.25,500.75,22
20181201|2018-10-30 04:00,30,500.5,500.75,499,499,22
20181201|2018-10-30 04:30,30,499,500.5,499,500.5,20
20181201|2018-10-30 05:00,30,500,501,499.75,501,15
20181201|2018-10-30 05:30,30,501,501.25,501,501.25,7
20181201|2018-10-30 06:00,30,501.25,501.25,500,500,21
20181201|2018-10-30 06:30,30,500,500.5,499.75,500.5,22
20181201|2018-10-30 07:00,30,500.5,501.25,500.5,501,61
20181201|2018-10-30 07:30,30,501,501,501,501,3
20181201|2018-10-30 08:30,30,500.5,500.5,495,496.75,2342
20181201|2018-10-30 09:00,30,496.75,497.75,494.25,494.25,847
20181201|2018-10-30 09:30,30,494.5,496,493.5,495.25,876
20181201|2018-10-30 10:00,30,495.25,495.25,493,493.75,769
20181201|2018-10-30 10:30,30,493.75,494,493.25,493.25,925
20181201|2018-10-30 11:00,30,493.25,493.75,492.5,493.25,1318
20181201|2018-10-30 11:30,30,493.25,493.5,492.5,492.5,465
20181201|2018-10-30 12:00,30,492.5,493,491.5,492,809
20181201|2018-10-30 12:30,30,491.75,494.5,491.5,494.5,772
20181201|2018-10-30 13:00,30,494.5,496,494,494.5,1781
20181201|2018-10-30 19:00,31,494.25,495,493.25,493.5,98
20181201|2018-10-30 20:30,31,494,494.25,494,494.25,15
20181201|2018-10-30 21:00,31,494,494,493.75,493.75,5
20181201|2018-10-30 21:30,31,493.75,493.75,493.25,493.25,4
20181201|2018-10-30 22:00,31,493.75,493.75,493.75,493.75,1
20181201|2018-10-30 22:30,31,493.5,493.75,493.5,493.75,7
20181201|2018-10-30 23:30,31,493.5,494.75,493.5,494.75,33
20181201|2018-10-31 00:00,31,494.5,494.5,494.5,494.5,1
20181201|2018-10-31 00:30,31,494.25,494.25,494.25,494.25,9
20181201|2018-10-31 01:00,31,494,494,493.5,493.5,5
20181201|2018-10-31 01:30,31,493.25,493.25,493,493,13
20181201|2018-10-31 02:00,31,493,493,492.75,492.75,11
20181201|2018-10-31 02:30,31,493,493,492.5,492.75,7
20181201|2018-10-31 03:00,31,492.75,495,492.75,494.5,11
20181201|2018-10-31 03:30,31,495,495,494,494,25
20181201|2018-10-31 04:00,31,493.75,494.25,493.5,493.5,5
20181201|2018-10-31 04:30,31,493.5,493.75,492.75,492.75,66
20181201|2018-10-31 05:00,31,492.75,493,492.75,493,7
20181201|2018-10-31 05:30,31,493,493,493,493,10
20181201|2018-10-31 06:00,31,492.75,492.75,490.5,490.75,198
20181201|2018-10-31 06:30,31,491.25,491.25,490.5,490.5,149
20181201|2018-10-31 07:00,31,490.75,492.25,490,490,300
20181201|2018-10-31 07:30,31,490.25,490.75,490.25,490.5,129
20181201|2018-10-31 08:30,31,491,491,485.25,485.25,2952
20181201|2018-10-31 09:00,31,485.25,487.25,485.25,486,855
20181201|2018-10-31 09:30,31,486.25,486.5,484.75,485.5,1076
20181201|2018-10-31 10:00,31,485.5,490.25,484.5,489.75,1981
20181201|2018-10-31 10:30,31,489.75,489.75,487,489,1113
20181201|2018-10-31 11:00,31,489,489,487.5,487.75,934
20181201|2018-10-31 11:30,31,487.5,488.25,486.5,486.75,864
20181201|2018-10-31 12:00,31,487,488.25,486.5,487.5,622
20181201|2018-10-31 12:30,31,487.5,489,487.5,488,1187
20181201|2018-10-31 13:00,31,488.25,494.5,487.5,494.5,2994
20181201|2018-10-31 19:00,1,493,494.75,492.75,494,251
20181201|2018-10-31 19:30,1,494.75,496.75,494.5,495.75,267
20181201|2018-10-31 20:00,1,495.25,495.5,494.5,495.5,30
20181201|2018-10-31 20:30,1,494.5,494.5,494.25,494.25,9
20181201|2018-10-31 21:00,1,494.25,494.5,494.25,494.25,4
20181201|2018-10-31 21:30,1,494.5,494.5,494,494,5
20181201|2018-10-31 22:00,1,495,496,495,496,40
20181201|2018-10-31 22:30,1,496,496.25,495.75,496.25,35
20181201|2018-10-31 23:00,1,495.75,496,495.5,496,21
20181201|2018-10-31 23:30,1,496.5,496.5,495.75,496,35
20181201|2018-11-01 00:00,1,496,496.25,495.75,495.75,17
20181201|2018-11-01 00:30,1,495.75,496.25,495.75,496,51
20181201|2018-11-01 01:00,1,496,496,496,496,11
20181201|2018-11-01 01:30,1,496,496.25,496,496,20
20181201|2018-11-01 02:00,1,496,496.5,496,496.5,21
20181201|2018-11-01 02:30,1,496,496,495.5,495.5,35
20181201|2018-11-01 03:00,1,495.75,495.75,495.75,495.75,4
20181201|2018-11-01 03:30,1,495.25,496,495,495.75,26
20181201|2018-11-01 04:00,1,495.75,496,495.5,495.5,14
20181201|2018-11-01 04:30,1,496.25,497.5,496.25,497.5,106
20181201|2018-11-01 05:00,1,497.25,497.5,497,497,26
20181201|2018-11-01 05:30,1,496.75,496.75,495.75,496,64
20181201|2018-11-01 06:00,1,496,496,495.75,495.75,27
20181201|2018-11-01 06:30,1,495.75,496.75,495.25,496.5,69
20181201|2018-11-01 07:00,1,496.75,497.25,496.75,496.75,21
20181201|2018-11-01 07:30,1,497,499.25,497,497.25,225
20181201|2018-11-01 08:30,1,499,500.5,497.25,499.5,2300
20181201|2018-11-01 09:00,1,499.5,501,495.5,497.75,2336
20181201|2018-11-01 09:30,1,498,499.25,497.5,498.25,1202
20181201|2018-11-01 10:00,1,498.5,500.25,498.25,500,999
20181201|2018-11-01 10:30,1,500,501.5,500,500.75,1035
20181201|2018-11-01 11:00,1,500.75,504,500.75,503.5,1015
20181201|2018-11-01 11:30,1,503.5,503.5,502,502.75,1036
20181201|2018-11-01 12:00,1,502.75,504,502.5,503.75,840
20181201|2018-11-01 12:30,1,503.75,504,500.25,500.75,1355
20181201|2018-11-01 13:00,1,500.75,502.5,500,500.5,971
20181201|2018-11-01 19:00,2,501.5,502.75,500.75,502.25,274
20181201|2018-11-01 19:30,2,501.75,501.75,501,501.25,10
20181201|2018-11-01 20:00,2,501,501.5,500.5,501,32
20181201|2018-11-01 20:30,2,500.5,500.5,500.5,500.5,3
20181201|2018-11-01 21:00,2,500.75,500.75,500,500,18
20181201|2018-11-01 21:30,2,500.5,500.75,500.5,500.5,8
20181201|2018-11-01 22:00,2,500.5,500.5,500.25,500.25,3
20181201|2018-11-01 22:30,2,500.5,501,500.5,501,33
20181201|2018-11-01 23:30,2,501.5,502.25,501.5,501.75,52
20181201|2018-11-02 00:00,2,501.75,503.5,501.5,501.5,86
20181201|2018-11-02 00:30,2,501.25,501.5,500.75,501.25,18
20181201|2018-11-02 01:00,2,501.25,503.5,501.25,503.5,12
20181201|2018-11-02 01:30,2,502.5,502.5,502.5,502.5,1
20181201|2018-11-02 02:00,2,502.5,502.5,502.25,502.25,11
20181201|2018-11-02 02:30,2,502,502.75,501.5,502,28
20181201|2018-11-02 03:00,2,501.75,502.75,501.75,502.75,16
20181201|2018-11-02 03:30,2,502.5,503.5,502.25,502.5,11
20181201|2018-11-02 04:00,2,502.5,503.75,502.25,503.75,9
20181201|2018-11-02 04:30,2,503,503,502.75,502.75,2
20181201|2018-11-02 05:00,2,503.25,503.5,503.25,503.5,12
20181201|2018-11-02 05:30,2,503.5,504,503.25,503.75,82
20181201|2018-11-02 06:00,2,503.75,504,503,504,76
20181201|2018-11-02 06:30,2,504,504,503.5,504,10
20181201|2018-11-02 07:00,2,504,504,502.5,503,62
20181201|2018-11-02 07:30,2,503.25,503.5,500.5,501.25,219
20181201|2018-11-02 08:30,2,501,501.25,497.75,500.25,1580
20181201|2018-11-02 09:00,2,500.25,502.25,498.75,502,927
20181201|2018-11-02 09:30,2,502,503.25,501,503.25,881
20181201|2018-11-02 10:00,2,503.25,503.75,502.75,503.25,485
20181201|2018-11-02 10:30,2,503.25,503.75,502.75,503,564
20181201|2018-11-02 11:00,2,502.75,504.75,502.75,504.5,837
20181201|2018-11-02 11:30,2,504.5,505.25,504,505,819
20181201|2018-11-02 12:00,2,505.25,505.25,504,504.5,616
20181201|2018-11-02 12:30,2,504.5,505.75,504.25,504.5,771
20181201|2018-11-02 13:00,2,504.5,505.5,503.5,503.75,1039
20181201|2018-11-04 19:00,5,504.25,507.5,504.25,507,454
20181201|2018-11-04 19:30,5,507,507,506,506,20
20181201|2018-11-04 20:00,5,506,506.75,506,506.5,11
20181201|2018-11-04 20:30,5,506.5,506.5,506.5,506.5,3
20181201|2018-11-04 21:00,5,506,506,506,506,1
20181201|2018-11-04 21:30,5,506.25,506.25,506,506,2
20181201|2018-11-04 22:00,5,506.25,506.25,506.25,506.25,1
20181201|2018-11-04 22:30,5,506,506,505.75,505.75,11
20181201|2018-11-04 23:00,5,505.5,505.5,505.5,505.5,1
20181201|2018-11-05 00:00,5,505.5,506.25,505.5,505.75,8
20181201|2018-11-05 00:30,5,505.75,505.75,505.5,505.5,5
20181201|2018-11-05 01:00,5,505.5,505.5,505.5,505.5,8
20181201|2018-11-05 01:30,5,505.5,505.5,505.5,505.5,11
20181201|2018-11-05 02:00,5,505.75,506.25,505.5,505.5,16
20181201|2018-11-05 02:30,5,505.25,505.25,504.75,505.25,65
20181201|2018-11-05 03:00,5,505.5,506.75,505.5,506,34
20181201|2018-11-05 03:30,5,506.25,506.5,505,505.25,13
20181201|2018-11-05 04:00,5,504.75,504.75,503,503,79
20181201|2018-11-05 04:30,5,503,503.5,501.75,503,66
20181201|2018-11-05 05:00,5,503.5,503.75,503.5,503.75,4
20181201|2018-11-05 05:30,5,503.75,504.25,503,503,17
20181201|2018-11-05 06:00,5,503.5,503.5,503.5,503.5,2
20181201|2018-11-05 06:30,5,503.5,503.5,502.75,503.25,29
20181201|2018-11-05 07:00,5,503.25,503.75,502.75,502.75,23
20181201|2018-11-05 07:30,5,502.5,503.5,502.5,503.5,10
20181201|2018-11-05 08:30,5,503.25,504.75,501.75,502.5,1275
20181201|2018-11-05 09:00,5,502.75,503.25,500.25,500.75,671
20181201|2018-11-05 09:30,5,500.75,502.75,500.5,501.75,656
20181201|2018-11-05 10:00,5,501.75,502.25,500.5,500.75,540
20181201|2018-11-05 10:30,5,500.5,502.75,500,502.75,590
20181201|2018-11-05 11:00,5,502.5,502.5,501,502.25,460
20181201|2018-11-05 11:30,5,502,503.5,501.75,503.5,455
20181201|2018-11-05 12:00,5,503.25,504.25,503,503.75,654
20181201|2018-11-05 12:30,5,503.75,504.5,503,503.75,648
20181201|2018-11-05 13:00,5,503.75,505,503.5,504,937
20181201|2018-11-05 19:00,6,504.75,504.75,503.25,503.5,126
20181201|2018-11-05 19:30,6,503.75,504,503.75,503.75,19
20181201|2018-11-05 20:00,6,504,504,504,504,2
20181201|2018-11-05 20:30,6,504.25,504.25,503.75,504.25,10
20181201|2018-11-05 21:00,6,504.5,504.5,504.5,504.5,4
20181201|2018-11-05 21:30,6,504.5,504.5,504.5,504.5,1
20181201|2018-11-05 22:30,6,504.75,504.75,504.75,504.75,1
20181201|2018-11-05 23:00,6,504.75,504.75,504.75,504.75,1
20181201|2018-11-05 23:30,6,504.75,505.25,504.75,505.25,49
20181201|2018-11-06 00:00,6,505.25,505.25,505.25,505.25,15
20181201|2018-11-06 00:30,6,505.25,505.25,505.25,505.25,4
20181201|2018-11-06 01:00,6,505,505,504.75,505,23
20181201|2018-11-06 01:30,6,505,505.25,504.75,504.75,14
20181201|2018-11-06 02:00,6,505.25,505.75,505.25,505.75,62
20181201|2018-11-06 02:30,6,505.75,505.75,505.75,505.75,5
20181201|2018-11-06 03:00,6,506,507.5,506,507,157
20181201|2018-11-06 03:30,6,506.75,507.75,506.75,507.75,35
20181201|2018-11-06 04:00,6,507.75,508,507.25,508,37
20181201|2018-11-06 04:30,6,508.25,509,507.75,507.75,66
20181201|2018-11-06 05:00,6,507,507.75,507,507,9
20181201|2018-11-06 05:30,6,507.25,507.25,506.5,506.5,10
20181201|2018-11-06 06:00,6,506.25,506.25,505,505.75,17
20181201|2018-11-06 06:30,6,505.75,505.75,505.25,505.5,22
20181201|2018-11-06 07:00,6,505.25,505.75,505,505,62
20181201|2018-11-06 07:30,6,505.25,505.5,505,505.5,57
20181201|2018-11-06 08:30,6,505.75,508.5,503.5,507.5,1872
20181201|2018-11-06 09:00,6,507.25,507.75,505,505,946
20181201|2018-11-06 09:30,6,505,508.25,505,508,958
20181201|2018-11-06 10:00,6,508,509,507.5,508.5,1234
20181201|2018-11-06 10:30,6,508.5,509.5,508.5,509,1002
20181201|2018-11-06 11:00,6,509.25,510,509,510,968
20181201|2018-11-06 11:30,6,510,510.75,509.5,509.75,1166
20181201|2018-11-06 12:00,6,509.75,510,508.75,509,565
20181201|2018-11-06 12:30,6,509,509.25,508.25,508.75,465
20181201|2018-11-06 13:00,6,508.75,508.75,507.25,507.25,1154
20181201|2018-11-06 19:00,7,507.75,509,506.5,506.75,155
20181201|2018-11-06 19:30,7,506.75,506.75,506.75,506.75,5
20181201|2018-11-06 20:30,7,506.75,506.75,506.75,506.75,1
20181201|2018-11-06 21:00,7,506.75,507.25,506.75,507.25,6
20181201|2018-11-06 21:30,7,507.5,508.25,507.5,508.25,6
20181201|2018-11-06 22:00,7,508.25,508.5,508,508,15
20181201|2018-11-06 22:30,7,508.25,508.25,508.25,508.25,1
20181201|2018-11-07 00:00,7,507.75,508.25,507.75,508.25,10
20181201|2018-11-07 00:30,7,508.25,508.25,508.25,508.25,1
20181201|2018-11-07 01:00,7,507.75,507.75,507.5,507.5,22
20181201|2018-11-07 01:30,7,507.5,507.75,507.5,507.75,15
20181201|2018-11-07 02:00,7,507.75,509,507.75,508.75,75
20181201|2018-11-07 02:30,7,508.75,508.75,508.25,508.75,74
20181201|2018-11-07 03:00,7,508.5,509,508.5,509,37
20181201|2018-11-07 03:30,7,508.75,508.75,508,508.5,32
20181201|2018-11-07 04:00,7,508.5,508.5,507,507.25,31
20181201|2018-11-07 04:30,7,507.5,508.75,507.5,508.25,153
20181201|2018-11-07 05:00,7,508.5,509.25,508.5,508.5,55
20181201|2018-11-07 05:30,7,508.25,509,508.25,508.5,24
20181201|2018-11-07 06:00,7,508.5,508.5,508,508.25,17
20181201|2018-11-07 06:30,7,508,508.5,508,508.25,24
20181201|2018-11-07 07:00,7,508.5,508.75,507.75,507.75,26
20181201|2018-11-07 07:30,7,508,508.25,508,508,10
20181201|2018-11-07 08:30,7,508,509,501,501.5,2490
20181201|2018-11-07 09:00,7,501.5,504.25,501.25,504.25,797
20181201|2018-11-07 09:30,7,504.25,504.5,502.25,503,866
20181201|2018-11-07 10:00,7,502.75,504.25,502.25,504,1010
20181201|2018-11-07 10:30,7,504.25,505.5,503.25,505.25,606
20181201|2018-11-07 11:00,7,505.25,505.5,504.5,505,482
20181201|2018-11-07 11:30,7,505,505,504,504,312
20181201|2018-11-07 12:00,7,504,504.5,503.25,504,308
20181201|2018-11-07 12:30,7,504,505,503.5,504,389
20181201|2018-11-07 13:00,7,504.25,504.5,501.5,501.5,932
20181201|2018-11-07 19:00,8,500,501.25,499,500.25,373
20181201|2018-11-07 19:30,8,501,501,500,500.25,20
20181201|2018-11-07 20:00,8,500,500.25,500,500,4
20181201|2018-11-07 20:30,8,500,500,499.75,500,9
20181201|2018-11-07 21:00,8,500,500.5,499.5,500,8
20181201|2018-11-07 21:30,8,500,500,500,500,4
20181201|2018-11-07 22:00,8,500.25,500.25,500.25,500.25,1
20181201|2018-11-07 22:30,8,500.25,500.5,500.25,500.25,16
20181201|2018-11-07 23:00,8,500.5,501,500.25,500.75,21
20181201|2018-11-07 23:30,8,501.75,503,501.75,502.25,35
20181201|2018-11-08 00:00,8,501.75,502.75,501.75,502.25,24
20181201|2018-11-08 00:30,8,501.25,502,501.25,502,17
20181201|2018-11-08 01:00,8,502.75,503.75,502.5,503.25,19
20181201|2018-11-08 01:30,8,502.75,502.75,502.75,502.75,3
20181201|2018-11-08 02:00,8,503,503.5,503,503.5,14
20181201|2018-11-08 02:30,8,503.75,503.75,503.75,503.75,6
20181201|2018-11-08 03:00,8,503.75,505,503.75,505,59
20181201|2018-11-08 03:30,8,504.5,504.5,504,504.25,28
20181201|2018-11-08 04:00,8,504.25,504.25,504.25,504.25,4
20181201|2018-11-08 04:30,8,504,504.75,504,504.5,23
20181201|2018-11-08 05:00,8,504.75,504.75,504,504,10
20181201|2018-11-08 05:30,8,504,504,503.5,503.75,34
20181201|2018-11-08 06:00,8,503.75,505,503.75,504.75,125
20181201|2018-11-08 06:30,8,504.5,504.5,504,504.25,31
20181201|2018-11-08 07:00,8,504.25,504.25,503,503.25,25
20181201|2018-11-08 07:30,8,503,504.5,503,504,81
20181201|2018-11-08 08:30,8,504,506.25,502.5,503,1046
20181201|2018-11-08 09:00,8,503.25,504.25,502.75,503,768
20181201|2018-11-08 09:30,8,503,503.5,502.25,502.75,1001
20181201|2018-11-08 10:00,8,502.75,503.25,500.75,501,782
20181201|2018-11-08 10:30,8,500.75,502,500,501,995
20181201|2018-11-08 11:00,8,500.75,506,492.25,494,4556
20181201|2018-11-08 11:30,8,494,496.75,493,496.25,1064
20181201|2018-11-08 12:00,8,496.25,498.75,496.25,498.75,1022
20181201|2018-11-08 12:30,8,499,502,498.75,500.5,1390
20181201|2018-11-08 13:00,8,500.75,500.75,496.5,496.75,1084
20181201|2018-11-08 19:00,9,496.5,496.75,496,496.5,79
20181201|2018-11-08 19:30,9,496.25,496.25,496.25,496.25,1
20181201|2018-11-08 20:30,9,496.5,496.5,496.25,496.25,8
20181201|2018-11-08 21:00,9,495,495.75,495,495.75,18
20181201|2018-11-08 21:30,9,496,496.25,495.5,495.5,10
20181201|2018-11-08 22:00,9,495.75,495.75,495.5,495.5,37
20181201|2018-11-08 22:30,9,495.75,495.75,495.5,495.5,34
20181201|2018-11-08 23:00,9,495.25,495.5,495.25,495.5,16
20181201|2018-11-08 23:30,9,495.5,495.5,494.25,494.25,25
20181201|2018-11-09 00:00,9,494,494,493.25,493.5,66
20181201|2018-11-09 00:30,9,493.25,493.25,493.25,493.25,46
20181201|2018-11-09 01:00,9,493,493.25,493,493.25,6
20181201|2018-11-09 01:30,9,493.5,493.75,493.25,493.5,40
20181201|2018-11-09 02:00,9,493.5,494.25,493.5,494.25,14
20181201|2018-11-09 02:30,9,493.5,494.5,493.5,493.5,43
20181201|2018-11-09 03:00,9,493,493,489.75,490.5,426
20181201|2018-11-09 03:30,9,490.5,492,490.5,491.75,110
20181201|2018-11-09 04:00,9,491.5,491.75,491,491.75,52
20181201|2018-11-09 04:30,9,491.5,491.5,490.75,490.75,39
20181201|2018-11-09 05:00,9,490.5,491,490.25,491,26
20181201|2018-11-09 05:30,9,491,491,490.5,490.75,98
20181201|2018-11-09 06:00,9,491,491,490,490,63
20181201|2018-11-09 06:30,9,490.5,491.25,490.5,490.75,34
20181201|2018-11-09 07:00,9,490.5,492,490.5,491.25,153
20181201|2018-11-09 07:30,9,490.75,491.25,490.5,491.25,152
20181201|2018-11-09 08:30,9,490.25,492.5,489.25,489.25,1969
20181201|2018-11-09 09:00,9,489.25,491.75,489,491,1056
20181201|2018-11-09 09:30,9,491,491.75,490.25,490.25,588
20181201|2018-11-09 10:00,9,490.25,491,489,489.5,920
20181201|2018-11-09 10:30,9,489.75,489.75,488.5,488.5,683
20181201|2018-11-09 11:00,9,488.5,489,487,487.5,1394
20181201|2018-11-09 11:30,9,487.5,488.75,487.25,488.25,494
20181201|2018-11-09 12:00,9,488.5,489.25,488.25,489,398
20181201|2018-11-09 12:30,9,489.25,489.75,488.75,489.25,421
20181201|2018-11-09 13:00,9,489.5,490,487,488.5,2012
20181201|2018-11-11 19:00,12,487.5,489,486,489,322
20181201|2018-11-11 19:30,12,489.25,489.25,488.5,488.75,4
20181201|2018-11-11 20:00,12,488.75,488.75,488.75,488.75,3
20181201|2018-11-11 20:30,12,489,489.25,489,489,4
20181201|2018-11-11 23:00,12,488.25,488.5,488.25,488.5,4
20181201|2018-11-11 23:30,12,488.75,489.75,488.75,489.75,22
20181201|2018-11-12 00:00,12,489.75,489.75,489.75,489.75,9
20181201|2018-11-12 01:00,12,489.5,489.5,489.5,489.5,10
20181201|2018-11-12 01:30,12,489.75,489.75,489.5,489.5,9
20181201|2018-11-12 02:00,12,489.25,489.75,489,489.5,40
20181201|2018-11-12 02:30,12,489.75,490.25,489.75,489.75,48
20181201|2018-11-12 03:00,12,489.25,490.25,489,489.25,45
20181201|2018-11-12 03:30,12,490,490,488.25,488.25,21
20181201|2018-11-12 04:00,12,488.25,489,487.75,488.5,29
20181201|2018-11-12 04:30,12,487.75,488.5,487.75,488,91
20181201|2018-11-12 05:00,12,488,488,486.75,487.5,239
20181201|2018-11-12 05:30,12,487.25,488,487.25,487.75,25
20181201|2018-11-12 06:00,12,487.75,488.5,487.75,488,11
20181201|2018-11-12 06:30,12,488.5,489.25,488.25,489.25,23
20181201|2018-11-12 07:00,12,489.25,489.5,488,488,96
20181201|2018-11-12 07:30,12,488.25,488.75,488,488.25,95
20181201|2018-11-12 08:30,12,487.5,491,486.75,489.75,2445
20181201|2018-11-12 09:00,12,490,490.5,488.25,488.75,930
20181201|2018-11-12 09:30,12,488.75,491.25,488.75,490,1460
20181201|2018-11-12 10:00,12,490.25,491.75,490,490.75,548
20181201|2018-11-12 10:30,12,490.75,493.75,490.5,493.75,791
20181201|2018-11-12 11:00,12,493.75,495,493.25,494.25,1075
20181201|2018-11-12 11:30,12,494.25,495.25,493.5,495,928
20181201|2018-11-12 12:00,12,495,496.25,494.75,494.75,1186
20181201|2018-11-12 12:30,12,494.75,495.25,493.5,493.75,621
20181201|2018-11-12 13:00,12,494,494.5,492.5,493.25,1582
20181201|2018-11-12 19:00,13,492.75,495.25,492.25,495.25,130
20181201|2018-11-12 19:30,13,495.25,495.25,495,495,7
20181201|2018-11-12 20:00,13,494.25,494.5,492.75,493.25,21
20181201|2018-11-12 20:30,13,493.25,493.5,492.75,493.25,11
20181201|2018-11-12 21:00,13,493,493.25,493,493,7
20181201|2018-11-12 21:30,13,493.25,493.25,493,493,3
20181201|2018-11-12 22:00,13,493,493,492.75,493,6
20181201|2018-11-12 22:30,13,492.75,492.75,492.75,492.75,7
20181201|2018-11-12 23:00,13,492.25,493,492,493,22
20181201|2018-11-12 23:30,13,492.25,492.25,492.25,492.25,2
20181201|2018-11-13 00:00,13,492.75,493,492.25,492.5,27
20181201|2018-11-13 00:30,13,492,492,492,492,2
20181201|2018-11-13 01:00,13,492,492.25,491.5,491.5,35
20181201|2018-11-13 01:30,13,491.5,491.5,491.5,491.5,5
20181201|2018-11-13 02:00,13,491.25,491.5,491,491,34
20181201|2018-11-13 02:30,13,490.75,491.25,490.5,490.5,21
20181201|2018-11-13 03:00,13,490.25,490.75,489.75,489.75,69
20181201|2018-11-13 03:30,13,489.75,489.75,489,489.5,48
20181201|2018-11-13 04:00,13,489.75,489.75,489.75,489.75,3
20181201|2018-11-13 04:30,13,489.5,490.25,489.5,490,55
20181201|2018-11-13 05:00,13,489.75,490,489.5,490,58
20181201|2018-11-13 05:30,13,489.75,489.75,489.5,489.75,21
20181201|2018-11-13 06:00,13,489.25,489.75,489.25,489.25,9
20181201|2018-11-13 06:30,13,489.25,489.5,489.25,489.5,60
20181201|2018-11-13 07:00,13,489.75,490.5,489.25,490,170
20181201|2018-11-13 07:30,13,490,490.5,489.5,489.75,104
20181201|2018-11-13 08:30,13,490,490,486,486.25,1309
20181201|2018-11-13 09:00,13,486.25,487,485.5,485.5,818
20181201|2018-11-13 09:30,13,485.5,486,485.25,485.75,638
20181201|2018-11-13 10:00,13,486,486,484.5,485.25,564
20181201|2018-11-13 10:30,13,485.25,485.5,483.5,485.5,1238
20181201|2018-11-13 11:00,13,485.5,486.75,484.75,486.25,756
20181201|2018-11-13 11:30,13,486,486.25,485.25,485.5,316
20181201|2018-11-13 12:00,13,485.5,486,485,485.25,248
20181201|2018-11-13 12:30,13,485.25,485.25,484.25,485,424
20181201|2018-11-13 13:00,13,484.75,487.25,483.25,484.75,1411
20181201|2018-11-13 19:00,14,487.25,488.25,486,487.25,153
20181201|2018-11-13 19:30,14,487,487,486.75,486.75,8
20181201|2018-11-13 20:00,14,487.5,487.5,487.5,487.5,4
20181201|2018-11-13 20:30,14,487.5,487.5,487.5,487.5,1
20181201|2018-11-13 21:00,14,487,487,487,487,1
20181201|2018-11-13 21:30,14,487.75,488,487.75,488,20
20181201|2018-11-13 22:00,14,487.75,487.75,487.75,487.75,6
20181201|2018-11-13 22:30,14,488,488,488,488,1
20181201|2018-11-13 23:00,14,488,488,488,488,3
20181201|2018-11-13 23:30,14,487.75,487.75,487.75,487.75,8
20181201|2018-11-14 00:00,14,487.5,487.5,486.75,486.75,43
20181201|2018-11-14 00:30,14,486.75,487.5,486.75,487.5,11
20181201|2018-11-14 01:00,14,487,487,486.5,486.5,33
20181201|2018-11-14 01:30,14,486.5,486.5,486,486,21
20181201|2018-11-14 02:00,14,485.75,486.25,485.75,486,21
20181201|2018-11-14 02:30,14,486,487.75,486,487.75,24
20181201|2018-11-14 03:00,14,487.5,487.75,487.25,487.25,26
20181201|2018-11-14 03:30,14,487,487.75,486.75,487.25,61
20181201|2018-11-14 04:00,14,487,487.25,486.25,486.5,100
20181201|2018-11-14 04:30,14,486.5,486.5,485.75,486,131
20181201|2018-11-14 05:00,14,486.25,487.25,486.25,487.25,48
20181201|2018-11-14 05:30,14,487.25,487.5,487.25,487.25,3
20181201|2018-11-14 06:00,14,487.75,489.5,487.75,489.25,201
20181201|2018-11-14 06:30,14,489.5,490,489.25,490,42
20181201|2018-11-14 07:00,14,489.75,491.25,489.5,489.75,146
20181201|2018-11-14 07:30,14,489.75,490,489.5,489.75,44
20181201|2018-11-14 08:30,14,490.25,490.75,482.5,483.25,1782
20181201|2018-11-14 09:00,14,483.25,484,483,483.25,596
20181201|2018-11-14 09:30,14,483.25,485,483,484,737
20181201|2018-11-14 10:00,14,484,484,482.25,482.75,751
20181201|2018-11-14 10:30,14,482.75,482.75,482,482.75,676
20181201|2018-11-14 11:00,14,482.75,483.5,482,483.25,608
20181201|2018-11-14 11:30,14,483.25,483.25,482.25,482.25,231
20181201|2018-11-14 12:00,14,482.25,482.5,482,482.25,205
20181201|2018-11-14 12:30,14,482.25,485.25,482,483.25,812
20181201|2018-11-14 13:00,14,483.25,483.25,480.25,481,884
20181201|2018-11-14 19:00,15,480.75,481.5,480.75,481,176
20181201|2018-11-14 19:30,15,481,481,480.75,480.75,124
20181201|2018-11-14 20:00,15,481.25,482.25,481.25,482.25,85
20181201|2018-11-14 20:30,15,482.5,483.5,482.25,483.5,61
20181201|2018-11-14 21:00,15,483,483.5,482.5,483.5,28
20181201|2018-11-14 23:00,15,482.75,482.75,482.75,482.75,3
20181201|2018-11-15 00:30,15,482.5,482.5,482.25,482.5,69
20181201|2018-11-15 01:00,15,482.5,482.5,481.5,481.5,68
20181201|2018-11-15 01:30,15,482.75,482.75,482.75,482.75,9
20181201|2018-11-15 02:00,15,483,483.75,483,483.75,34
20181201|2018-11-15 02:30,15,484,484.5,483.75,484.25,86
20181201|2018-11-15 03:00,15,484.25,484.25,483.5,483.75,115
20181201|2018-11-15 03:30,15,483.5,483.5,483.5,483.5,8
20181201|2018-11-15 04:00,15,483.5,483.5,482.75,483.5,109
20181201|2018-11-15 04:30,15,483,483,483,483,37
20181201|2018-11-15 05:00,15,482.25,482.75,481.75,482,18
20181201|2018-11-15 05:30,15,482.25,482.75,482,482.75,54
20181201|2018-11-15 06:00,15,483,483,482.75,483,9
20181201|2018-11-15 06:30,15,483,483.5,483,483,104
20181201|2018-11-15 07:00,15,483.25,483.75,482.75,483.5,32
20181201|2018-11-15 07:30,15,483.75,485.25,483.5,483.75,356
20181201|2018-11-15 08:30,15,482.75,484.5,482,483.75,1129
20181201|2018-11-15 09:00,15,483.75,484,479,479.25,925
20181201|2018-11-15 09:30,15,479.25,483.5,478.75,483.25,1384
20181201|2018-11-15 10:00,15,483.25,483.25,481,481.5,357
20181201|2018-11-15 10:30,15,481.5,482.25,481,481.25,350
20181201|2018-11-15 11:00,15,481.25,483.25,480.75,482.75,550
20181201|2018-11-15 11:30,15,482.5,482.5,480.25,480.75,399
20181201|2018-11-15 12:00,15,481.25,481.25,480.5,480.75,449
20181201|2018-11-15 12:30,15,481,481.5,479.75,480,510
20181201|2018-11-15 13:00,15,480,481.25,479.25,479.75,1178
20181201|2018-11-15 19:00,16,479,481.25,479,481.25,89
20181201|2018-11-15 19:30,16,481,481,481,481,6
20181201|2018-11-15 20:00,16,481.25,481.25,481.25,481.25,3
20181201|2018-11-15 21:00,16,481,481,481,481,4
20181201|2018-11-15 21:30,16,481,481.25,481,481,17
20181201|2018-11-15 22:00,16,481,481,480.75,481,6
20181201|2018-11-15 23:30,16,481,482,481,482,35
20181201|2018-11-16 00:00,16,482.25,482.25,482,482,64
20181201|2018-11-16 00:30,16,481.75,481.75,481.75,481.75,2
20181201|2018-11-16 01:00,16,482,482,480.25,480.75,189
20181201|2018-11-16 01:30,16,480.5,480.5,480.5,480.5,5
20181201|2018-11-16 02:00,16,480,481.25,480,481.25,7
20181201|2018-11-16 02:30,16,480.75,480.75,480.25,480.25,29
20181201|2018-11-16 03:30,16,480,481.25,480,481.25,8
20181201|2018-11-16 04:00,16,481,481.25,481,481,8
20181201|2018-11-16 04:30,16,480.5,480.5,479.5,479.5,33
20181201|2018-11-16 05:00,16,479.5,479.5,479.25,479.25,34
20181201|2018-11-16 05:30,16,479.25,479.25,479,479,66
20181201|2018-11-16 06:00,16,479,479,479,479,6
20181201|2018-11-16 06:30,16,479,479,479,479,1
20181201|2018-11-16 07:00,16,479,480.25,479,480.25,82
20181201|2018-11-16 07:30,16,480.25,480.25,479.25,480,84
20181201|2018-11-16 08:30,16,480,483,480,482.75,1051
20181201|2018-11-16 09:00,16,482.5,483,481.75,482.75,275
20181201|2018-11-16 09:30,16,482.75,482.75,481,481.25,386
20181201|2018-11-16 10:00,16,481,482,480.5,481.75,299
20181201|2018-11-16 10:30,16,481.75,481.75,480.75,481,289
20181201|2018-11-16 11:00,16,480.75,482,480.5,481.75,381
20181201|2018-11-16 11:30,16,481.75,484.5,481.25,483.75,839
20181201|2018-11-16 12:00,16,483.75,484,483.25,483.75,357
20181201|2018-11-16 12:30,16,483.5,484,483,483.25,117
20181201|2018-11-16 13:00,16,483,483.75,482.5,483.25,554
20181201|2018-11-18 19:00,19,483,484,481.5,482.25,94
20181201|2018-11-18 19:30,19,482.25,482.25,482.25,482.25,3
20181201|2018-11-18 20:00,19,482.25,482.5,482,482.5,10
20181201|2018-11-18 20:30,19,483,483,483,483,8
20181201|2018-11-18 21:00,19,483,483,482.75,482.75,14
20181201|2018-11-18 23:00,19,482.5,482.5,482.5,482.5,1
20181201|2018-11-18 23:30,19,482.75,482.75,482.75,482.75,1
20181201|2018-11-19 00:00,19,482.5,482.5,482.5,482.5,3
20181201|2018-11-19 00:30,19,482.25,482.5,482.25,482.5,44
20181201|2018-11-19 01:00,19,482.75,483.5,482.75,483.5,38
20181201|2018-11-19 01:30,19,483.5,483.5,483,483,15
20181201|2018-11-19 02:00,19,483,483.5,483,483,7
20181201|2018-11-19 02:30,19,482.25,482.25,481.25,481.25,16
20181201|2018-11-19 03:00,19,481.25,481.5,480.5,480.75,58
20181201|2018-11-19 03:30,19,480.5,480.5,480,480,69
20181201|2018-11-19 04:00,19,480,480,480,480,2
20181201|2018-11-19 04:30,19,480,480,479.75,479.75,11
20181201|2018-11-19 05:00,19,480,480.25,479.75,480.25,14
20181201|2018-11-19 05:30,19,479.75,479.75,479.5,479.5,3
20181201|2018-11-19 06:00,19,479.5,479.75,479.5,479.75,3
20181201|2018-11-19 06:30,19,479.75,479.75,479.5,479.5,4
20181201|2018-11-19 07:00,19,479.5,479.75,479.5,479.75,17
20181201|2018-11-19 07:30,19,479.25,479.75,479.25,479.5,24
20181201|2018-11-19 08:30,19,479.5,480.5,476.5,477,1051
20181201|2018-11-19 09:00,19,476.75,477.5,475.5,476,854
20181201|2018-11-19 09:30,19,476,476.75,475.5,476.5,252
20181201|2018-11-19 10:00,19,476.25,476.25,473.75,473.75,838
20181201|2018-11-19 10:30,19,473.75,473.75,471.25,471.75,903
20181201|2018-11-19 11:00,19,471.75,473,471.5,471.75,293
20181201|2018-11-19 11:30,19,471.75,472.25,471,472,374
20181201|2018-11-19 12:00,19,471.75,471.75,470.25,470.25,343
20181201|2018-11-19 12:30,19,470.25,471.25,470,471.25,332
20181201|2018-11-19 13:00,19,471.25,475,471,474.25,812
20181201|2018-11-19 19:00,20,473,473.75,472.5,473.5,172
20181201|2018-11-19 19:30,20,473,473,472.75,473,7
20181201|2018-11-19 22:00,20,473,473.5,473,473.5,11
20181201|2018-11-19 23:30,20,473.5,473.5,473.25,473.25,10
20181201|2018-11-20 00:00,20,473.5,473.5,473.25,473.25,3
20181201|2018-11-20 00:30,20,473,473,472.75,472.75,9
20181201|2018-11-20 02:00,20,473,473.5,472.5,472.5,15
20181201|2018-11-20 02:30,20,472.25,472.5,472.25,472.5,3
20181201|2018-11-20 03:00,20,472.25,472.5,472,472.25,28
20181201|2018-11-20 03:30,20,472.75,474.25,472.75,474.25,25
20181201|2018-11-20 04:00,20,474.5,476.25,474.5,476.25,55
20181201|2018-11-20 04:30,20,476,476,475,475,12
20181201|2018-11-20 05:00,20,475,475.5,475,475,10
20181201|2018-11-20 05:30,20,474.5,474.75,474,474.75,75
20181201|2018-11-20 06:00,20,475,475,475,475,3
20181201|2018-11-20 06:30,20,474.75,474.75,474.75,474.75,2
20181201|2018-11-20 07:00,20,474.5,474.5,474.5,474.5,1
20181201|2018-11-20 07:30,20,474.5,474.75,473.5,473.5,24
20181201|2018-11-20 08:30,20,473.75,474.25,471,472.5,678
20181201|2018-11-20 09:00,20,472.75,474.5,472.75,474.5,253
20181201|2018-11-20 09:30,20,474.5,474.75,473.75,474,194
20181201|2018-11-20 10:00,20,474.25,475.5,473.25,475.5,376
20181201|2018-11-20 10:30,20,475.5,475.75,474.5,475,254
20181201|2018-11-20 11:00,20,475.25,475.5,473.25,473.75,413
20181201|2018-11-20 11:30,20,473.75,473.75,469.75,471.75,1162
20181201|2018-11-20 12:00,20,471.5,471.75,471,471.5,149
20181201|2018-11-20 12:30,20,471.5,473,471.25,473,317
20181201|2018-11-20 13:00,20,473.25,474,472.5,473,607
20181201|2018-11-20 19:00,21,473.25,474,473.25,473.25,18
20181201|2018-11-20 19:30,21,473,473.5,473,473.5,4
20181201|2018-11-20 20:00,21,473.5,473.5,473.5,473.5,2
20181201|2018-11-20 20:30,21,473,473,473,473,2
20181201|2018-11-20 21:30,21,474,474,473.75,473.75,2
20181201|2018-11-20 23:30,21,474.25,474.25,474.25,474.25,5
20181201|2018-11-21 00:00,21,474,474.25,474,474.25,17
20181201|2018-11-21 00:30,21,474.25,474.25,474,474.25,45
20181201|2018-11-21 01:00,21,473.75,473.75,472.75,472.75,7
20181201|2018-11-21 02:00,21,472.75,472.75,472.75,472.75,2
20181201|2018-11-21 02:30,21,474,475.25,473.75,475,335
20181201|2018-11-21 03:00,21,474.75,474.75,474,474.5,19
20181201|2018-11-21 03:30,21,474,474,473.5,473.5,22
20181201|2018-11-21 04:00,21,473.5,473.5,473.5,473.5,12
20181201|2018-11-21 04:30,21,473,473.25,472.5,472.5,9
20181201|2018-11-21 05:00,21,472.5,472.5,472,472,7
20181201|2018-11-21 05:30,21,472,472,471,471,27
20181201|2018-11-21 06:00,21,471.25,471.25,470.75,471,52
20181201|2018-11-21 06:30,21,471.75,471.75,471.25,471.25,11
20181201|2018-11-21 07:00,21,471,471.75,471,471.75,14
20181201|2018-11-21 07:30,21,471.75,472,471.75,472,66
20181201|2018-11-21 08:30,21,472,472.5,469.5,470.5,231
20181201|2018-11-21 09:00,21,470,471.75,469.75,471.25,218
20181201|2018-11-21 09:30,21,471,471.5,470.25,471.5,415
20181201|2018-11-21 10:00,21,471.25,471.25,469,469.5,233
20181201|2018-11-21 10:30,21,469.5,470,468.5,469.5,241
20181201|2018-11-21 11:00,21,469.75,469.75,468.25,468.5,168
20181201|2018-11-21 11:30,21,468.5,468.5,468,468.25,70
20181201|2018-11-21 12:00,21,468.25,469,468,468.75,119
20181201|2018-11-21 12:30,21,468.75,469.75,468.25,469.25,166
20181201|2018-11-21 13:00,21,469.25,470,468.75,468.75,442
20181201|2018-11-23 08:30,23,470.25,473,466.75,472.75,882
20181201|2018-11-23 09:00,23,473,474.5,472.25,473.5,699
20181201|2018-11-23 09:30,23,473.25,473.5,470.75,470.75,207
20181201|2018-11-23 10:00,23,471,471.75,469.5,469.75,303
20181201|2018-11-23 10:30,23,469.75,469.75,466.75,467,337
20181201|2018-11-23 11:00,23,467,467.25,465.5,465.75,646
20181201|2018-11-23 11:30,23,465.75,465.75,460.75,461,3326
20181201|2018-11-23 12:00,23,460.75,462,460.75,461.25,348
20181201|2018-11-25 19:00,26,465.25,465.75,464.25,465.25,179
20181201|2018-11-25 19:30,26,465.25,465.5,464.5,464.5,63
20181201|2018-11-25 20:00,26,464.25,464.25,464.25,464.25,1
20181201|2018-11-25 20:30,26,464.5,464.5,463.25,463.25,23
20181201|2018-11-25 21:00,26,463,463.5,463,463.5,6
20181201|2018-11-25 21:30,26,463.25,463.25,463.25,463.25,5
20181201|2018-11-25 22:00,26,463,463,462.5,462.5,5
20181201|2018-11-25 22:30,26,462.25,462.25,462.25,462.25,6
20181201|2018-11-25 23:00,26,462.25,462.25,461.75,461.75,5
20181201|2018-11-25 23:30,26,462.5,462.5,462.5,462.5,5
20181201|2018-11-26 00:00,26,462.75,462.75,462.75,462.75,7
20181201|2018-11-26 00:30,26,462.5,462.75,462.5,462.75,5
20181201|2018-11-26 01:00,26,462,462,461.75,462,26
20181201|2018-11-26 02:00,26,462.75,463,462.75,463,5
20181201|2018-11-26 02:30,26,463.5,464.25,463.5,463.5,12
20181201|2018-11-26 03:00,26,463.75,463.75,463.75,463.75,14
20181201|2018-11-26 03:30,26,463.75,464.75,463.75,464.5,39
20181201|2018-11-26 04:00,26,464.75,464.75,464.25,464.25,53
20181201|2018-11-26 04:30,26,464.5,464.75,464.5,464.75,18
20181201|2018-11-26 05:00,26,464.75,464.75,464.5,464.5,39
20181201|2018-11-26 05:30,26,464.75,464.75,464.75,464.75,4
20181201|2018-11-26 06:00,26,464.75,465.25,464.5,465.25,66
20181201|2018-11-26 06:30,26,465,465.25,464.5,465.25,14
20181201|2018-11-26 07:00,26,465,465.25,463.75,463.75,10
20181201|2018-11-26 07:30,26,463.75,464.5,463,464.25,66
20181201|2018-11-26 08:30,26,465.5,465.75,463,463.5,575
20181201|2018-11-26 09:00,26,463.5,463.5,461.5,463.25,307
20181201|2018-11-26 09:30,26,462.25,463,461.75,462.5,231
20181201|2018-11-26 10:00,26,462.5,462.5,460,460,329
20181201|2018-11-26 10:30,26,460.5,464,459.75,463.75,368
20181201|2018-11-26 11:00,26,463.75,465.25,463.5,465.25,201
20181201|2018-11-26 11:30,26,465.25,465.25,464.25,465,196
20181201|2018-11-26 12:00,26,465,465,463.5,463.5,135
20181201|2018-11-26 12:30,26,463.75,464.25,463.5,463.75,196
20181201|2018-11-26 13:00,26,463.75,466.5,463.5,465.75,702
20181201|2018-11-26 19:00,27,464.75,466,464.75,465.5,52
20181201|2018-11-26 20:00,27,465.5,466.25,465.5,466,24
20181201|2018-11-26 22:30,27,465.5,466,465.5,466,4
20181201|2018-11-27 00:00,27,466,466.25,466,466,46
20181201|2018-11-27 00:30,27,466,466,465.75,465.75,11
20181201|2018-11-27 01:00,27,466.5,466.5,466.25,466.5,5
20181201|2018-11-27 01:30,27,467,469,467,468.25,107
20181201|2018-11-27 02:00,27,468.25,468.25,467.5,467.5,4
20181201|2018-11-27 02:30,27,467.25,467.25,467.25,467.25,3
20181201|2018-11-27 03:00,27,467,467,466.75,466.75,9
20181201|2018-11-27 03:30,27,467,467.5,467,467,22
20181201|2018-11-27 05:00,27,466,466,465,465.25,11
20181201|2018-11-27 05:30,27,465.75,465.75,465.25,465.25,4
20181201|2018-11-27 06:00,27,465.25,465.25,465.25,465.25,1
20181201|2018-11-27 06:30,27,465,465.5,465,465.5,8
20181201|2018-11-27 07:00,27,465,465,464.5,464.5,22
20181201|2018-11-27 07:30,27,464.25,464.5,464.25,464.5,5
20181201|2018-11-27 08:30,27,464.25,465.25,457,458.5,683
20181201|2018-11-27 09:00,27,458.75,458.75,457.25,457.75,163
20181201|2018-11-27 09:30,27,457.75,459,456.75,458.5,165
20181201|2018-11-27 10:00,27,458.25,459.25,458,459.25,118
20181201|2018-11-27 10:30,27,459.25,460,458.75,459.75,258
20181201|2018-11-27 11:00,27,459.75,459.75,458,459,194
20181201|2018-11-27 11:30,27,459.25,459.25,457.5,457.75,74
20181201|2018-11-27 12:00,27,457.75,458.75,457.5,457.75,85
20181201|2018-11-27 12:30,27,458,458.25,457,457.5,177
20181201|2018-11-27 13:00,27,457.5,459,457.25,458.25,435
20181201|2018-11-27 19:00,28,459.25,460,458,459.5,37
20181201|2018-11-27 19:30,28,459.5,459.75,459.5,459.75,7
20181201|2018-11-27 20:00,28,459,459,459,459,1
20181201|2018-11-27 20:30,28,459.5,459.5,459.5,459.5,1
20181201|2018-11-27 21:30,28,458.75,458.75,458.75,458.75,3
20181201|2018-11-27 23:30,28,459,459,459,459,10
20181201|2018-11-28 00:00,28,459,459,459,459,48
20181201|2018-11-28 00:30,28,459,459,459,459,2
20181201|2018-11-28 01:00,28,459,459,459,459,1
20181201|2018-11-28 01:30,28,459,459,458.75,459,7
20181201|2018-11-28 02:30,28,459,459,458.75,459,13
20181201|2018-11-28 03:00,28,459,459,459,459,23
20181201|2018-11-28 03:30,28,459,459.5,459,459.5,102
20181201|2018-11-28 04:00,28,459.5,459.5,459.25,459.25,4
20181201|2018-11-28 04:30,28,459,459.75,459,459.25,88
20181201|2018-11-28 05:00,28,459.75,462.25,459.75,462.25,294
20181201|2018-11-28 05:30,28,462.75,462.75,462.75,462.75,10
20181201|2018-11-28 06:00,28,462,462,462,462,5
20181201|2018-11-28 06:30,28,461.75,462,461.75,462,14
20181201|2018-11-28 07:00,28,461.75,462.5,461.5,462,131
20181201|2018-11-28 07:30,28,462,462.25,461.75,462,41
20181201|2018-11-28 08:30,28,462,466.25,461.75,465.75,1000
20181201|2018-11-28 09:00,28,466,466,463,463.25,581
20181201|2018-11-28 09:30,28,463,464.5,463,464,427
20181201|2018-11-28 10:00,28,464,465.5,463.75,465,210
20181201|2018-11-28 10:30,28,464.75,465.25,464.5,465.25,173
20181201|2018-11-28 11:00,28,465.25,467.5,465,467,631
20181201|2018-11-28 11:30,28,467,467.25,466.25,466.75,205
20181201|2018-11-28 12:00,28,467,469,466.75,469,338
20181201|2018-11-28 12:30,28,468.75,468.75,467.25,468,161
20181201|2018-11-28 13:00,28,467.75,468,466,466.75,437
20181201|2018-11-28 19:00,29,466.75,469,466.75,467.75,48
20181201|2018-11-28 19:30,29,468,468,468,468,3
20181201|2018-11-28 20:00,29,468,468.25,468,468.25,14
20181201|2018-11-28 20:30,29,469,471.5,469,471.5,91
20181201|2018-11-28 21:00,29,472,472.5,471.75,471.75,24
20181201|2018-11-28 21:30,29,471.5,471.5,471.5,471.5,5
20181201|2018-11-28 22:00,29,471.5,471.5,471.5,471.5,2
20181201|2018-11-28 23:00,29,471.25,471.25,471.25,471.25,2
20181201|2018-11-29 00:30,29,470.5,470.5,470.5,470.5,10
20181201|2018-11-29 01:00,29,470.75,470.75,470.75,470.75,2
20181201|2018-11-29 01:30,29,470.5,470.5,470.5,470.5,29
20181201|2018-11-29 02:00,29,470.5,471.5,470,470,65
20181201|2018-11-29 02:30,29,470,470,469,469,35
20181201|2018-11-29 03:00,29,468.5,468.75,467.5,467.5,7
20181201|2018-11-29 03:30,29,468,468.25,467.75,467.75,42
20181201|2018-11-29 04:00,29,468,468,467,467,12
20181201|2018-11-29 04:30,29,466,466,465.75,465.75,25
20181201|2018-11-29 05:00,29,466.25,466.75,466.25,466.75,2
20181201|2018-11-29 06:30,29,466.5,467,466.5,467,5
20181201|2018-11-29 07:00,29,466.5,466.75,466.5,466.75,6
20181201|2018-11-29 08:30,29,466,469,465.25,468.75,356
20181201|2018-11-29 09:00,29,468.5,468.5,466.75,467,198
20181201|2018-11-29 09:30,29,467,468.5,465.75,466,412
20181201|2018-11-29 10:00,29,466,467,465.25,466.5,175
20181201|2018-11-29 10:30,29,466.5,467.25,466.25,466.75,196
20181201|2018-11-29 11:00,29,467,467,465.75,466.25,109
20181201|2018-11-29 11:30,29,466.5,466.5,466,466.5,94
20181201|2018-11-29 12:00,29,466.25,466.5,465.25,465.25,136
20181201|2018-11-29 12:30,29,465.25,466,465,465,132
20181201|2018-11-29 13:00,29,465.25,466.5,465,465.75,326
20181201|2018-11-29 19:00,30,466.5,467,466.5,467,2
20181201|2018-11-30 07:30,30,469.75,469.75,469.75,469.75,1
20181201|2018-11-30 08:30,30,470,472.5,470,472.5,80
20181201|2018-11-30 09:00,30,473.75,474,473.5,474,23
20181201|2018-11-30 09:30,30,474.5,479.75,474.5,479.75,120
20181201|2018-11-30 10:00,30,480,483,480,481.5,72
20181201|2018-11-30 10:30,30,483.5,485.5,483.5,485.5,47
20181201|2018-11-30 11:00,30,486,487.25,486,487.25,4
20181201|2018-11-30 11:30,30,487.5,488,487.5,487.5,30
20181201|2018-11-30 12:00,30,487.75,488,487.75,488,4
20181201|2018-11-30 13:00,30,486.75,486.75,482.75,482.75,11
20181201|2018-12-02 19:00,3,492,495,492,492.5,13
20181201|2018-12-02 20:30,3,487.75,487.75,487.75,487.75,1
20181201|2018-12-03 00:30,3,487,487,486.75,486.75,10
20181201|2018-12-03 05:00,3,483.75,483.75,479.5,479.5,94
20181201|2018-12-03 06:00,3,483,483,483,483,1
20181201|2018-12-03 08:30,3,479.5,480.5,478.75,479.25,25
20181201|2018-12-03 10:30,3,483.25,483.25,483.25,483.25,1
20181201|2018-12-03 11:00,3,482,482.5,481.75,482.5,8
20181201|2018-12-03 13:00,3,480.75,481,480,480.75,30
20181201|2018-12-04 08:30,4,484.75,486,484.75,486,2
20181201|2018-12-10 09:30,10,486.25,486.25,486.25,486.25,1
20181201|2018-12-10 13:00,10,484,484,484,484,4
20181201|2018-12-11 10:30,11,492.25,492.25,492.25,492.25,1
20181201|2018-12-13 09:30,13,504,504,504,504,1
20190301|2018-07-16 01:00,16,530,530,530,530,4
20190301|2018-07-16 01:30,16,531.25,531.25,531.25,531.25,1
20190301|2018-07-16 02:30,16,530.25,530.25,529.75,529.75,2
20190301|2018-07-16 03:00,16,529.5,529.5,529.5,529.5,1
20190301|2018-07-16 03:30,16,530.75,530.75,530.75,530.75,1
20190301|2018-07-16 05:00,16,529.75,529.75,529.75,529.75,1
20190301|2018-07-16 05:30,16,528.25,528.5,528,528.5,7
20190301|2018-07-16 06:30,16,527.75,528.5,526.75,528.5,16
20190301|2018-07-16 07:00,16,529.25,533.75,529.25,533.75,20
20190301|2018-07-16 07:30,16,533,533,532.25,532.25,2
20190301|2018-07-16 08:30,16,530.25,534,528,532.25,90
20190301|2018-07-16 09:00,16,533.75,535,530.25,530.25,46
20190301|2018-07-16 09:30,16,531.25,533,528.25,529.25,53
20190301|2018-07-16 10:00,16,529,529.75,526.25,526.75,86
20190301|2018-07-16 10:30,16,527,528.25,527,528.25,31
20190301|2018-07-16 11:00,16,527.25,527.75,526.75,527.25,37
20190301|2018-07-16 11:30,16,526.75,528,526.75,527.5,21
20190301|2018-07-16 12:00,16,527.75,529,527.5,527.5,13
20190301|2018-07-16 12:30,16,527.25,527.5,525.25,527,60
20190301|2018-07-16 13:00,16,527.5,528.25,526.75,527,118
20190301|2018-07-16 19:00,17,528.25,529.5,527.5,528,47
20190301|2018-07-16 19:30,17,528.75,528.75,528.75,528.75,2
20190301|2018-07-16 20:00,17,530,530,530,530,1
20190301|2018-07-16 20:30,17,530.5,530.5,530.5,530.5,1
20190301|2018-07-16 23:30,17,532,532,532,532,1
20190301|2018-07-17 02:30,17,534.25,535.5,534.25,535.5,5
20190301|2018-07-17 03:00,17,535.5,535.75,535,535,7
20190301|2018-07-17 03:30,17,533.5,533.5,533.5,533.5,1
20190301|2018-07-17 04:30,17,533.5,533.5,533.5,533.5,2
20190301|2018-07-17 05:00,17,534.25,534.25,533.5,533.5,3
20190301|2018-07-17 05:30,17,532.5,532.5,532.5,532.5,2
20190301|2018-07-17 07:00,17,532.5,532.5,532.5,532.5,25
20190301|2018-07-17 07:30,17,534,534.25,534,534.25,6
20190301|2018-07-17 08:30,17,534.75,535.75,532.75,534.5,55
20190301|2018-07-17 09:00,17,535.5,538.75,535.5,538.75,45
20190301|2018-07-17 09:30,17,538.25,539,534.75,534.75,30
20190301|2018-07-17 10:00,17,534.5,537.5,533.25,537,135
20190301|2018-07-17 10:30,17,537.25,539.5,537,538,89
20190301|2018-07-17 11:00,17,538.5,539.5,537.5,539.25,139
20190301|2018-07-17 11:30,17,539.25,539.5,537.25,538,13
20190301|2018-07-17 12:00,17,539.25,541,538.75,540.5,19
20190301|2018-07-17 12:30,17,540,540.5,537.5,537.75,28
20190301|2018-07-17 13:00,17,537.25,537.5,532.75,534,156
20190301|2018-07-17 19:00,18,534.75,536,534.75,535,6
20190301|2018-07-17 19:30,18,539.25,539.5,538.75,539.5,10
20190301|2018-07-17 21:00,18,538.25,538.25,538.25,538.25,10
20190301|2018-07-17 22:30,18,538.25,538.25,538.25,538.25,2
20190301|2018-07-18 00:00,18,537.75,538.25,537.75,538.25,3
20190301|2018-07-18 01:00,18,537.75,537.75,537.75,537.75,1
20190301|2018-07-18 01:30,18,538,538.75,538,538.75,45
20190301|2018-07-18 02:00,18,538.5,538.5,537.75,537.75,19
20190301|2018-07-18 02:30,18,536.75,536.75,536.75,536.75,2
20190301|2018-07-18 03:00,18,536,536,536,536,1
20190301|2018-07-18 03:30,18,536.75,539,536.75,539,103
20190301|2018-07-18 04:30,18,538.5,538.75,538.5,538.75,3
20190301|2018-07-18 05:30,18,537.75,537.75,537.75,537.75,1
20190301|2018-07-18 06:30,18,537.5,537.5,537.5,537.5,1
20190301|2018-07-18 07:00,18,536.75,536.75,536.75,536.75,3
20190301|2018-07-18 08:30,18,537.5,538,532.5,535,112
20190301|2018-07-18 09:00,18,535,535,531.5,535,142
20190301|2018-07-18 09:30,18,535.25,536.25,533.5,533.75,45
20190301|2018-07-18 10:00,18,533.5,534.5,533,533.75,31
20190301|2018-07-18 10:30,18,533.5,534.5,533,533.75,19
20190301|2018-07-18 11:00,18,533.75,534.75,533.5,534.5,33
20190301|2018-07-18 11:30,18,534.5,534.5,532.75,533.5,32
20190301|2018-07-18 12:00,18,533.5,534.25,533.25,533.25,14
20190301|2018-07-18 12:30,18,532.75,533.5,531.5,532.25,20
20190301|2018-07-18 13:00,18,532.75,533.5,531.75,532.25,73
20190301|2018-07-18 19:00,19,531.75,531.75,531.75,531.75,1
20190301|2018-07-18 19:30,19,532,532,532,532,1
20190301|2018-07-18 20:00,19,532.25,532.25,531.75,531.75,5
20190301|2018-07-18 20:30,19,531.75,531.75,531.75,531.75,1
20190301|2018-07-18 21:00,19,532,532,531.75,531.75,5
20190301|2018-07-18 22:30,19,532.25,532.25,532.25,532.25,1
20190301|2018-07-18 23:30,19,532.25,532.25,532.25,532.25,1
20190301|2018-07-19 00:00,19,532.25,532.25,532.25,532.25,2
20190301|2018-07-19 00:30,19,532.5,532.5,532.5,532.5,1
20190301|2018-07-19 02:30,19,532.5,532.5,532.5,532.5,1
20190301|2018-07-19 04:00,19,531.25,531.75,531.25,531.75,2
20190301|2018-07-19 04:30,19,533,533,533,533,1
20190301|2018-07-19 05:30,19,532.25,532.25,532.25,532.25,1
20190301|2018-07-19 06:00,19,532.5,532.5,532.5,532.5,2
20190301|2018-07-19 06:30,19,532.5,532.5,531.75,531.75,5
20190301|2018-07-19 07:00,19,531.5,531.5,531.5,531.5,1
20190301|2018-07-19 07:30,19,533,533.25,533,533.25,9
20190301|2018-07-19 08:30,19,533.75,539.75,533.5,538.25,126
20190301|2018-07-19 09:00,19,538,538,536.25,537,31
20190301|2018-07-19 09:30,19,539.25,540.5,539.25,540.5,52
20190301|2018-07-19 10:00,19,540.25,540.5,539.5,540,22
20190301|2018-07-19 10:30,19,540,540,537.75,539.5,30
20190301|2018-07-19 11:00,19,539.25,539.5,539.25,539.25,7
20190301|2018-07-19 11:30,19,538.75,539,538.25,538.5,18
20190301|2018-07-19 12:00,19,538.25,539.75,538.25,538.75,55
20190301|2018-07-19 12:30,19,539.75,540,539.25,539.5,12
20190301|2018-07-19 13:00,19,540.25,540.25,539.25,539.25,43
20190301|2018-07-19 19:00,20,540.25,542.75,540.25,542.75,16
20190301|2018-07-19 19:30,20,542.25,542.5,542.25,542.5,3
20190301|2018-07-19 20:00,20,541.75,541.75,541.75,541.75,1
20190301|2018-07-19 20:30,20,542.25,542.5,542.25,542.5,2
20190301|2018-07-19 21:00,20,542.5,542.5,542.5,542.5,1
20190301|2018-07-19 21:30,20,542.25,542.25,542.25,542.25,1
20190301|2018-07-19 22:00,20,541.5,541.5,541.5,541.5,1
20190301|2018-07-19 22:30,20,540.75,540.75,540.75,540.75,1
20190301|2018-07-19 23:00,20,541,541,541,541,3
20190301|2018-07-19 23:30,20,540.75,541,540.75,541,4
20190301|2018-07-20 00:30,20,541,541,541,541,1
20190301|2018-07-20 01:00,20,541.75,541.75,541.75,541.75,1
20190301|2018-07-20 01:30,20,542.75,543.25,542.75,543.25,2
20190301|2018-07-20 02:00,20,543.75,543.75,543.25,543.25,8
20190301|2018-07-20 02:30,20,544,544,544,544,1
20190301|2018-07-20 03:30,20,544.5,544.5,544.5,544.5,3
20190301|2018-07-20 04:00,20,544.25,546.5,544.25,546.5,11
20190301|2018-07-20 04:30,20,546.75,546.75,546.75,546.75,1
20190301|2018-07-20 05:00,20,544.75,544.75,544.5,544.5,4
20190301|2018-07-20 07:00,20,547,547,546,546,2
20190301|2018-07-20 07:30,20,546,546,546,546,1
20190301|2018-07-20 08:30,20,545.5,549,543,548.25,129
20190301|2018-07-20 09:00,20,549.5,550.5,549,550.25,55
20190301|2018-07-20 09:30,20,549.5,552.75,549.5,552.25,99
20190301|2018-07-20 10:00,20,552.5,555.25,552.25,552.25,61
20190301|2018-07-20 10:30,20,551.5,552.75,550.5,550.75,31
20190301|2018-07-20 11:00,20,551,551.25,550,550.5,30
20190301|2018-07-20 11:30,20,550.25,552.5,550.25,552.5,84
20190301|2018-07-20 12:00,20,552.25,555,552.25,553.5,94
20190301|2018-07-20 12:30,20,553.75,555,553.25,554.5,58
20190301|2018-07-20 13:00,20,553.25,553.75,550.75,550.75,114
20190301|2018-07-22 19:00,23,552.25,555.5,551.5,551.5,26
20190301|2018-07-22 19:30,23,551.25,551.25,551.25,551.25,1
20190301|2018-07-22 20:00,23,550,550,550,550,2
20190301|2018-07-22 20:30,23,550.25,550.25,550.25,550.25,2
20190301|2018-07-22 21:30,23,551,551.25,551,551,9
20190301|2018-07-22 22:00,23,550.5,550.5,550.5,550.5,6
20190301|2018-07-22 22:30,23,550.75,550.75,550.75,550.75,1
20190301|2018-07-22 23:00,23,550.75,550.75,550.5,550.75,4
20190301|2018-07-23 00:30,23,552.25,552.75,552.25,552.75,2
20190301|2018-07-23 01:00,23,551.5,551.5,551.5,551.5,1
20190301|2018-07-23 02:00,23,550.75,550.75,550,550,2
20190301|2018-07-23 02:30,23,551,551,551,551,1
20190301|2018-07-23 03:00,23,551.25,551.25,551.25,551.25,4
20190301|2018-07-23 03:30,23,552,554.25,552,554.25,2
20190301|2018-07-23 04:00,23,554.25,554.25,554.25,554.25,1
20190301|2018-07-23 04:30,23,555,555.25,555,555.25,4
20190301|2018-07-23 05:00,23,556,556,555.25,555.25,2
20190301|2018-07-23 05:30,23,555,555,555,555,50
20190301|2018-07-23 06:00,23,553.75,553.75,553.75,553.75,2
20190301|2018-07-23 06:30,23,553.75,555,553.75,554,7
20190301|2018-07-23 07:00,23,554.25,554.75,554.25,554.25,3
20190301|2018-07-23 07:30,23,554.25,555.25,554,555.25,7
20190301|2018-07-23 08:30,23,556,557.75,554.25,555.25,50
20190301|2018-07-23 09:00,23,553.25,556.5,553.25,556.5,56
20190301|2018-07-23 09:30,23,557,557.25,553.25,554.75,64
20190301|2018-07-23 10:00,23,555,558,555,557.75,28
20190301|2018-07-23 10:30,23,557.75,558,557.25,558,14
20190301|2018-07-23 11:00,23,557.75,559,557.5,558.75,22
20190301|2018-07-23 11:30,23,559.75,561.25,559.75,560.5,53
20190301|2018-07-23 12:00,23,560.75,560.75,559,559.5,17
20190301|2018-07-23 12:30,23,559.25,559.5,558.5,558.75,95
20190301|2018-07-23 13:00,23,557.75,558,554.25,554.5,216
20190301|2018-07-23 19:00,24,553.25,553.25,552.5,553.25,6
20190301|2018-07-23 19:30,24,553.25,553.75,553.25,553.75,3
20190301|2018-07-23 20:00,24,552.75,552.75,552.75,552.75,4
20190301|2018-07-23 20:30,24,553.5,553.5,553.5,553.5,1
20190301|2018-07-23 21:00,24,554.5,554.5,554.5,554.5,2
20190301|2018-07-23 22:00,24,553.5,553.5,553.5,553.5,3
20190301|2018-07-23 22:30,24,554.25,554.25,554,554,6
20190301|2018-07-24 00:30,24,554.75,554.75,554.75,554.75,1
20190301|2018-07-24 01:00,24,555,555,555,555,5
20190301|2018-07-24 01:30,24,556.25,557,555.75,555.75,6
20190301|2018-07-24 02:00,24,554.25,554.5,554,554,4
20190301|2018-07-24 02:30,24,553.75,553.75,553.25,553.25,6
20190301|2018-07-24 04:30,24,552,552,551,551,6
20190301|2018-07-24 05:00,24,551.5,551.5,551.5,551.5,3
20190301|2018-07-24 07:00,24,551,551,549.75,550.25,11
20190301|2018-07-24 07:30,24,550.5,551,550.5,551,3
20190301|2018-07-24 08:30,24,550.75,553.25,547,552.5,239
20190301|2018-07-24 09:00,24,553.75,554,551,551,191
20190301|2018-07-24 09:30,24,551,552.5,551,551.75,22
20190301|2018-07-24 10:00,24,553.25,553.5,549.75,553.5,134
20190301|2018-07-24 10:30,24,553,555.25,551,553.75,73
20190301|2018-07-24 11:00,24,553.75,559.75,553.75,559.5,372
20190301|2018-07-24 11:30,24,559.5,560.5,555.25,557.75,93
20190301|2018-07-24 12:00,24,557.5,558.25,557.25,557.5,84
20190301|2018-07-24 12:30,24,557.25,557.75,555.25,557.75,197
20190301|2018-07-24 13:00,24,557.75,559.25,553.25,554.75,597
20190301|2018-07-24 19:00,25,555,559.5,555,557,21
20190301|2018-07-24 20:00,25,558.5,558.75,558.25,558.5,6
20190301|2018-07-24 20:30,25,558.25,558.25,558.25,558.25,5
20190301|2018-07-24 21:30,25,558.5,558.5,558.5,558.5,30
20190301|2018-07-24 23:00,25,558.5,559,558.5,559,6
20190301|2018-07-25 01:00,25,560,560,560,560,5
20190301|2018-07-25 02:00,25,560.75,561.25,560.75,561.25,12
20190301|2018-07-25 02:30,25,562,562,562,562,10
20190301|2018-07-25 03:30,25,562.25,563.25,562.25,563.25,21
20190301|2018-07-25 05:30,25,563.5,565.75,563.5,565.75,48
20190301|2018-07-25 06:00,25,565.75,568.25,565.75,568.25,48
20190301|2018-07-25 06:30,25,567.25,567.25,565.5,566,10
20190301|2018-07-25 07:00,25,567.25,568,567.25,567.25,6
20190301|2018-07-25 07:30,25,567.75,567.75,567.5,567.5,4
20190301|2018-07-25 08:30,25,566.5,575,566.5,575,280
20190301|2018-07-25 09:00,25,575.25,580.25,574.5,580.25,453
20190301|2018-07-25 09:30,25,580,581.75,576.75,578.75,171
20190301|2018-07-25 10:00,25,578.25,578.5,575,578,93
20190301|2018-07-25 10:30,25,578.5,580,578.25,578.75,81
20190301|2018-07-25 11:00,25,579.5,583.5,579.25,583.5,100
20190301|2018-07-25 11:30,25,583.5,586.25,581.75,582.25,243
20190301|2018-07-25 12:00,25,583,585,582.5,584,93
20190301|2018-07-25 12:30,25,584.5,587,584.25,586,131
20190301|2018-07-25 13:00,25,586.75,587,581,581,235
20190301|2018-07-25 19:00,26,582.75,587.25,582.75,585.25,60
20190301|2018-07-25 19:30,26,585.5,585.75,584.75,585.75,7
20190301|2018-07-25 20:00,26,585.5,585.5,584,584,6
20190301|2018-07-25 20:30,26,585.5,586,585.25,586,59
20190301|2018-07-25 21:00,26,587.25,587.25,587.25,587.25,2
20190301|2018-07-25 21:30,26,587,587.25,587,587.25,3
20190301|2018-07-25 22:00,26,586.75,587.25,586.75,587.25,2
20190301|2018-07-25 22:30,26,587.5,587.5,587,587,15
20190301|2018-07-25 23:30,26,586.5,587,585.5,585.5,8
20190301|2018-07-26 00:00,26,585.25,586,585.25,586,4
20190301|2018-07-26 00:30,26,588,588,588,588,1
20190301|2018-07-26 01:00,26,589.5,590.25,589.5,590.25,10
20190301|2018-07-26 01:30,26,589.5,589.5,589.5,589.5,1
20190301|2018-07-26 02:00,26,590.5,590.5,590.5,590.5,6
20190301|2018-07-26 02:30,26,590.75,594.5,590.75,593.25,18
20190301|2018-07-26 03:30,26,594.25,594.25,594,594,8
20190301|2018-07-26 04:00,26,593.5,593.5,591.25,591.25,9
20190301|2018-07-26 04:30,26,591,593.5,591,593.5,84
20190301|2018-07-26 05:00,26,592.5,592.5,591.25,591.25,4
20190301|2018-07-26 06:00,26,591.75,592.25,591.75,592.25,3
20190301|2018-07-26 06:30,26,592,593,592,593,7
20190301|2018-07-26 07:00,26,594,594.25,592.25,592.5,117
20190301|2018-07-26 07:30,26,591.75,592.75,591.75,592.5,4
20190301|2018-07-26 08:30,26,591,595,588,588,491
20190301|2018-07-26 09:00,26,589.75,595.5,589.75,590.75,152
20190301|2018-07-26 09:30,26,590.75,592.75,585.75,590.75,157
20190301|2018-07-26 10:00,26,590.75,590.75,579,579,96
20190301|2018-07-26 10:30,26,579,585.25,579,583.25,164
20190301|2018-07-26 11:00,26,583,583,577,581.75,160
20190301|2018-07-26 11:30,26,581.75,582.75,579,582,58
20190301|2018-07-26 12:00,26,582.5,583,575.75,576.5,217
20190301|2018-07-26 12:30,26,576.5,578.5,575.75,576,90
20190301|2018-07-26 13:00,26,575.75,579.5,571.25,576.75,260
20190301|2018-07-26 19:00,27,576.5,578,576.25,576.75,30
20190301|2018-07-26 19:30,27,576.75,576.75,576.75,576.75,1
20190301|2018-07-26 20:30,27,577.25,577.25,577.25,577.25,3
20190301|2018-07-26 21:00,27,578,578.5,578,578.5,10
20190301|2018-07-26 21:30,27,579,579,579,579,1
20190301|2018-07-26 22:00,27,579.75,579.75,579.75,579.75,1
20190301|2018-07-26 22:30,27,581.75,581.75,581.75,581.75,1
20190301|2018-07-26 23:00,27,580.75,581,580.75,581,2
20190301|2018-07-26 23:30,27,581,581,581,581,1
20190301|2018-07-27 00:00,27,581,581,581,581,2
20190301|2018-07-27 00:30,27,581.5,581.5,581.5,581.5,1
20190301|2018-07-27 01:00,27,581.75,581.75,581.25,581.25,3
20190301|2018-07-27 01:30,27,580.5,580.5,580.25,580.25,5
20190301|2018-07-27 04:00,27,579,579,579,579,1
20190301|2018-07-27 04:30,27,577.5,577.5,574.75,575.5,150
20190301|2018-07-27 05:00,27,576.5,576.5,573.5,573.5,45
20190301|2018-07-27 05:30,27,573.25,573.25,572.75,572.75,5
20190301|2018-07-27 06:30,27,573,573,570.25,570.25,12
20190301|2018-07-27 07:00,27,571.25,573.75,571.25,573.75,36
20190301|2018-07-27 07:30,27,574,574,572.5,572.5,10
20190301|2018-07-27 08:30,27,573.5,577.75,572.25,574.5,188
20190301|2018-07-27 09:00,27,574,577.5,574,576.75,84
20190301|2018-07-27 09:30,27,577.5,579.5,575.75,578.75,138
20190301|2018-07-27 10:00,27,578.5,579.25,576.25,576.25,86
20190301|2018-07-27 10:30,27,576.25,577,573.75,577,50
20190301|2018-07-27 11:00,27,577,577,575.75,575.75,40
20190301|2018-07-27 11:30,27,577,578.25,576.75,576.75,37
20190301|2018-07-27 12:00,27,576.5,576.5,574,574.25,38
20190301|2018-07-27 12:30,27,574,574.5,571.25,573,79
20190301|2018-07-27 13:00,27,573.75,577.75,573.75,576.5,82
20190301|2018-07-29 19:00,30,580.75,588,579.5,582.25,120
20190301|2018-07-29 19:30,30,582.75,583,582.5,582.75,12
20190301|2018-07-29 20:00,30,584,584,584,584,1
20190301|2018-07-29 21:00,30,583,583,583,583,1
20190301|2018-07-29 21:30,30,582.75,582.75,582.75,582.75,1
20190301|2018-07-29 22:00,30,583,583,583,583,1
20190301|2018-07-30 01:30,30,584,584,584,584,6
20190301|2018-07-30 02:00,30,585.25,585.25,585.25,585.25,1
20190301|2018-07-30 03:00,30,584,584,584,584,3
20190301|2018-07-30 03:30,30,584.75,584.75,584.75,584.75,1
20190301|2018-07-30 04:30,30,586.75,586.75,586.25,586.25,2
20190301|2018-07-30 05:30,30,586.75,586.75,586.75,586.75,1
20190301|2018-07-30 06:00,30,587.5,587.75,587.5,587.75,2
20190301|2018-07-30 06:30,30,587.75,590,586.75,589.25,26
20190301|2018-07-30 07:00,30,589.25,589.25,586.75,588.75,38
20190301|2018-07-30 07:30,30,588.25,588.75,588.25,588.5,23
20190301|2018-07-30 08:30,30,588.75,596.75,588.75,595,191
20190301|2018-07-30 09:00,30,595.25,596.25,591.75,592.75,240
20190301|2018-07-30 09:30,30,592,593.75,590.5,593.25,102
20190301|2018-07-30 10:00,30,593.25,593.25,591.75,591.75,79
20190301|2018-07-30 10:30,30,592.75,592.75,591.75,591.75,29
20190301|2018-07-30 11:00,30,592,593.5,590.75,591.75,154
20190301|2018-07-30 11:30,30,592,592.5,590.75,591.75,131
20190301|2018-07-30 12:00,30,591.25,591.25,587.75,590,57
20190301|2018-07-30 12:30,30,589.75,589.75,587.5,589,136
20190301|2018-07-30 13:00,30,589,592.25,588,590.25,162
20190301|2018-07-30 19:00,31,590,591.25,589,590.5,32
20190301|2018-07-30 19:30,31,591.5,593,591.5,592.25,16
20190301|2018-07-30 20:00,31,591.5,591.5,591.25,591.25,9
20190301|2018-07-30 20:30,31,590,590,588.75,589.25,6
20190301|2018-07-30 21:00,31,589.75,590,589.75,589.75,3
20190301|2018-07-30 22:00,31,590.25,590.75,590.25,590.75,2
20190301|2018-07-31 00:00,31,589.25,589.5,589.25,589.5,2
20190301|2018-07-31 01:00,31,589.75,589.75,589.75,589.75,3
20190301|2018-07-31 02:00,31,589.75,589.75,587.25,587.25,9
20190301|2018-07-31 02:30,31,587,588,587,587.5,13
20190301|2018-07-31 04:00,31,589.25,591.75,589.25,591.75,18
20190301|2018-07-31 04:30,31,592.5,592.75,592.5,592.75,3
20190301|2018-07-31 05:00,31,592.25,592.25,592.25,592.25,2
20190301|2018-07-31 05:30,31,592.25,593,592.25,593,5
20190301|2018-07-31 06:30,31,592.5,592.5,591.5,591.5,3
20190301|2018-07-31 07:00,31,593.75,596,593.75,594,61
20190301|2018-07-31 07:30,31,594.5,598.25,594.5,597.25,56
20190301|2018-07-31 08:30,31,597.5,607,597,598.75,696
20190301|2018-07-31 09:00,31,599,603.25,599,603,118
20190301|2018-07-31 09:30,31,603,604,595.25,595.5,172
20190301|2018-07-31 10:00,31,595.5,599.75,595,599.25,178
20190301|2018-07-31 10:30,31,599.25,600,593.75,594.5,105
20190301|2018-07-31 11:00,31,595.5,596,591,595,165
20190301|2018-07-31 11:30,31,595.75,595.75,591.25,594.75,85
20190301|2018-07-31 12:00,31,594.5,596.5,593.5,594.75,114
20190301|2018-07-31 12:30,31,593.75,596.75,592.5,596.5,106
20190301|2018-07-31 13:00,31,596.75,602.5,596.75,600.75,238
20190301|2018-07-31 19:00,1,600.75,604,599.5,602,71
20190301|2018-07-31 19:30,1,602.5,602.5,602.5,602.5,2
20190301|2018-07-31 20:00,1,602.25,602.25,601.5,601.5,6
20190301|2018-07-31 20:30,1,601.25,601.5,601.25,601.25,7
20190301|2018-07-31 21:00,1,602.75,602.75,602.75,602.75,1
20190301|2018-07-31 21:30,1,601.75,601.75,601.75,601.75,1
20190301|2018-07-31 22:00,1,602,602,602,602,2
20190301|2018-07-31 22:30,1,602.25,602.25,602.25,602.25,1
20190301|2018-07-31 23:30,1,600.5,600.5,600,600,2
20190301|2018-08-01 00:00,1,599.75,601,599.75,601,3
20190301|2018-08-01 00:30,1,602.25,602.25,602.25,602.25,1
20190301|2018-08-01 01:00,1,599.75,599.75,599.75,599.75,1
20190301|2018-08-01 01:30,1,598.25,598.25,598.25,598.25,2
20190301|2018-08-01 02:00,1,598.25,598.25,598.25,598.25,2
20190301|2018-08-01 02:30,1,599,599,598,598,54
20190301|2018-08-01 03:00,1,600.75,600.75,600.75,600.75,5
20190301|2018-08-01 03:30,1,599.75,599.75,599.75,599.75,1
20190301|2018-08-01 04:00,1,602.5,604.25,602.5,604.25,4
20190301|2018-08-01 04:30,1,605,606.25,604.75,605.25,80
20190301|2018-08-01 05:00,1,606,606,606,606,2
20190301|2018-08-01 05:30,1,606.25,606.5,606.25,606.5,3
20190301|2018-08-01 06:00,1,606.5,607,605.5,605.5,16
20190301|2018-08-01 06:30,1,606,606.5,606,606.5,7
20190301|2018-08-01 07:00,1,607,607,605,605.25,58
20190301|2018-08-01 07:30,1,606,607,606,606.75,123
20190301|2018-08-01 08:30,1,606,611,605.75,610.75,374
20190301|2018-08-01 09:00,1,611.25,614,610.75,613,150
20190301|2018-08-01 09:30,1,613,613.75,608.75,612.5,215
20190301|2018-08-01 10:00,1,612.25,612.25,606.25,607.75,148
20190301|2018-08-01 10:30,1,606.75,608.5,604.75,607.75,77
20190301|2018-08-01 11:00,1,607.5,610.75,606.75,609.25,86
20190301|2018-08-01 11:30,1,608.5,611.75,608.5,609.25,174
20190301|2018-08-01 12:00,1,609.75,611,608,608,32
20190301|2018-08-01 12:30,1,607.75,608,605.75,606.75,52
20190301|2018-08-01 13:00,1,606.5,609.5,606,608,169
20190301|2018-08-01 19:00,2,608.75,612.5,608.5,611.75,74
20190301|2018-08-01 19:30,2,610.75,611.5,610.25,611.5,6
20190301|2018-08-01 20:00,2,611,611.25,610.5,611.25,5
20190301|2018-08-01 20:30,2,610.5,610.75,610.5,610.75,3
20190301|2018-08-01 21:00,2,610.75,610.75,610.75,610.75,2
20190301|2018-08-01 21:30,2,610.5,610.5,610.5,610.5,1
20190301|2018-08-01 23:00,2,610.75,610.75,610.75,610.75,3
20190301|2018-08-01 23:30,2,611.25,611.75,611,611.75,56
20190301|2018-08-02 00:00,2,611.75,612.25,611.75,611.75,9
20190301|2018-08-02 00:30,2,611.75,611.75,611.75,611.75,1
20190301|2018-08-02 02:00,2,611.25,611.25,610.5,611,11
20190301|2018-08-02 02:30,2,611.5,612.25,611.5,612,8
20190301|2018-08-02 03:00,2,611,612.25,611,612,10
20190301|2018-08-02 03:30,2,612,613.25,612,613.25,10
20190301|2018-08-02 04:00,2,612.5,613.5,612.5,613.5,3
20190301|2018-08-02 04:30,2,613.75,614.75,613.75,614.75,44
20190301|2018-08-02 05:00,2,615,617,615,616.25,60
20190301|2018-08-02 05:30,2,616.75,618.25,616.75,618.25,31
20190301|2018-08-02 06:00,2,617.75,618.25,617.25,618.25,14
20190301|2018-08-02 06:30,2,618.5,619.75,618.25,619.25,41
20190301|2018-08-02 07:00,2,619.25,622,619.25,620,109
20190301|2018-08-02 07:30,2,620,620.25,617.5,618,55
20190301|2018-08-02 08:30,2,617.5,622.25,613.25,615.25,399
20190301|2018-08-02 09:00,2,615,619.5,614.25,619.25,149
20190301|2018-08-02 09:30,2,619.5,620.75,616.75,618.75,223
20190301|2018-08-02 10:00,2,618.25,628.75,618,627.75,472
20190301|2018-08-02 10:30,2,627.75,641,625,635.25,1033
20190301|2018-08-02 11:00,2,635.75,637.25,621.5,621.75,607
20190301|2018-08-02 11:30,2,622.25,626,613.75,616.25,543
20190301|2018-08-02 12:00,2,615.75,618.5,613.5,618.5,208
20190301|2018-08-02 12:30,2,617.75,620.25,616.25,616.75,104
20190301|2018-08-02 13:00,2,617,617,613.5,615,115
20190301|2018-08-02 19:00,3,615,620.25,615,618.75,240
20190301|2018-08-02 19:30,3,619.5,620.75,619.5,620.75,3
20190301|2018-08-02 20:00,3,620,620,618.75,618.75,9
20190301|2018-08-02 20:30,3,620,620,620,620,1
20190301|2018-08-02 21:00,3,618.75,618.75,618.75,618.75,2
20190301|2018-08-02 22:00,3,619,619,619,619,1
20190301|2018-08-02 22:30,3,621,621,619.25,619.25,4
20190301|2018-08-02 23:00,3,620.5,620.5,620.25,620.25,4
20190301|2018-08-02 23:30,3,620.75,620.75,619.5,619.5,6
20190301|2018-08-03 00:00,3,620.25,620.25,620.25,620.25,1
20190301|2018-08-03 00:30,3,620.25,620.25,620.25,620.25,1
20190301|2018-08-03 01:00,3,619.25,619.25,619.25,619.25,1
20190301|2018-08-03 01:30,3,620,620.25,619,619,57
20190301|2018-08-03 02:00,3,618.75,620.25,618.75,620.25,7
20190301|2018-08-03 02:30,3,620,620,619.25,619.25,6
20190301|2018-08-03 03:30,3,619.75,620.5,617.75,618,34
20190301|2018-08-03 04:00,3,618,618,611.5,611.5,63
20190301|2018-08-03 04:30,3,611.25,615.25,611.25,615.25,10
20190301|2018-08-03 05:00,3,616.25,617,615.25,615.25,35
20190301|2018-08-03 05:30,3,615.5,616.25,615.5,615.75,20
20190301|2018-08-03 06:00,3,615.25,615.75,614.5,614.75,18
20190301|2018-08-03 06:30,3,616,619,616,619,6
20190301|2018-08-03 07:00,3,619.5,619.5,615.5,616.5,90
20190301|2018-08-03 07:30,3,615.5,615.5,610.75,612,28
20190301|2018-08-03 08:30,3,614,621.25,612.75,620,259
20190301|2018-08-03 09:00,3,619.25,620.75,613.5,616,71
20190301|2018-08-03 09:30,3,615.5,618.25,614,617.75,86
20190301|2018-08-03 10:00,3,618.5,619.75,617.25,619.5,78
20190301|2018-08-03 10:30,3,620.5,622.25,620.25,620.75,144
20190301|2018-08-03 11:00,3,620.5,622,614.75,614.75,222
20190301|2018-08-03 11:30,3,615.25,617,613.75,615.75,212
20190301|2018-08-03 12:00,3,616,617,612,612.5,167
20190301|2018-08-03 12:30,3,613,613,609.75,612,125
20190301|2018-08-03 13:00,3,611,615.5,610.5,613.75,209
20190301|2018-08-05 19:00,6,613,614,609.5,611.5,67
20190301|2018-08-05 20:00,6,611.5,611.5,611.5,611.5,11
20190301|2018-08-05 20:30,6,611.5,611.5,611.5,611.5,14
20190301|2018-08-05 23:30,6,612.5,614.5,612.5,614.5,7
20190301|2018-08-06 00:30,6,613.75,613.75,613.75,613.75,2
20190301|2018-08-06 01:30,6,612.25,612.25,612.25,612.25,12
20190301|2018-08-06 02:30,6,611.75,611.75,611.5,611.5,15
20190301|2018-08-06 03:00,6,612.25,612.25,611.25,611.5,74
20190301|2018-08-06 03:30,6,612.25,612.25,612.25,612.25,6
20190301|2018-08-06 04:00,6,611.25,611.25,610.5,610.75,13
20190301|2018-08-06 04:30,6,612.25,612.25,612.25,612.25,5
20190301|2018-08-06 05:30,6,615.25,615.25,614.75,614.75,8
20190301|2018-08-06 06:00,6,613.75,613.75,613.75,613.75,1
20190301|2018-08-06 06:30,6,616,616,615,615.25,8
20190301|2018-08-06 07:00,6,614.5,616.5,614.5,616,124
20190301|2018-08-06 07:30,6,616,616.5,616,616,53
20190301|2018-08-06 08:30,6,616,627,615.75,624.25,429
20190301|2018-08-06 09:00,6,624.5,626.5,624.5,625,189
20190301|2018-08-06 09:30,6,624.5,626.5,624,625.5,97
20190301|2018-08-06 10:00,6,625.75,628.25,625,628.25,41
20190301|2018-08-06 10:30,6,628,629,625.25,626.25,164
20190301|2018-08-06 11:00,6,626,628.5,626,628.25,82
20190301|2018-08-06 11:30,6,628.5,631,628.5,628.75,187
20190301|2018-08-06 12:00,6,628.75,630,628.5,629.5,63
20190301|2018-08-06 12:30,6,629.75,630.5,629.25,630,115
20190301|2018-08-06 13:00,6,630,632,629.75,630,149
20190301|2018-08-06 19:00,7,630,633,630,632,53
20190301|2018-08-06 19:30,7,630.75,630.75,630.75,630.75,1
20190301|2018-08-06 20:00,7,631.5,633,631.5,633,6
20190301|2018-08-06 21:00,7,633,633.75,633,633.75,6
20190301|2018-08-06 21:30,7,633.75,636.5,633.5,636,106
20190301|2018-08-06 22:00,7,636.25,638.75,636.25,638.75,33
20190301|2018-08-06 22:30,7,638,639,638,639,25
20190301|2018-08-06 23:00,7,638.5,640.5,638.5,640.5,71
20190301|2018-08-06 23:30,7,640.25,640.25,637,637.25,21
20190301|2018-08-07 00:00,7,637.75,638,637.75,638,4
20190301|2018-08-07 01:30,7,640,640,639.75,640,6
20190301|2018-08-07 02:00,7,639.75,639.75,639.5,639.5,9
20190301|2018-08-07 02:30,7,639.5,639.5,639,639,6
20190301|2018-08-07 03:00,7,639.5,641,639.5,641,6
20190301|2018-08-07 03:30,7,639.5,640,638.5,638.75,54
20190301|2018-08-07 04:00,7,638.75,639.5,638,639.5,176
20190301|2018-08-07 04:30,7,638.5,644.5,638.25,642.5,106
20190301|2018-08-07 05:00,7,642,642,640,640,11
20190301|2018-08-07 05:30,7,640.75,641,640.75,641,4
20190301|2018-08-07 06:00,7,640.5,640.5,640.5,640.5,23
20190301|2018-08-07 06:30,7,640.5,640.75,638.5,639.25,111
20190301|2018-08-07 07:00,7,639,639,631.25,631.5,61
20190301|2018-08-07 07:30,7,632.5,633.5,631,633.25,137
20190301|2018-08-07 08:30,7,634.5,638.5,629.25,630.75,264
20190301|2018-08-07 09:00,7,630.5,633.25,629.5,632.75,57
20190301|2018-08-07 09:30,7,631.75,631.75,625.5,627.5,96
20190301|2018-08-07 10:00,7,628.25,629.25,624.75,628,159
20190301|2018-08-07 10:30,7,628.25,630.25,625.5,628.25,171
20190301|2018-08-07 11:00,7,628.5,628.75,626,627.75,72
20190301|2018-08-07 11:30,7,628.5,630,627.25,627.25,77
20190301|2018-08-07 12:00,7,627,627.75,626.25,626.25,21
20190301|2018-08-07 12:30,7,626.25,627.25,624,624.5,125
20190301|2018-08-07 13:00,7,624.75,627.5,624.5,625,165
20190301|2018-08-07 19:00,8,626.25,626.75,624.75,626,145
20190301|2018-08-07 19:30,8,627.75,629,627.75,628.75,11
20190301|2018-08-07 20:30,8,629,633.5,628.5,633.25,27
20190301|2018-08-07 21:00,8,631.5,632.25,631.5,632.25,3
20190301|2018-08-07 23:30,8,631.75,631.75,631.75,631.75,1
20190301|2018-08-08 00:30,8,630.25,631.5,630.25,631.5,4
20190301|2018-08-08 01:00,8,632.25,633,632.25,633,2
20190301|2018-08-08 01:30,8,633.5,633.5,633.25,633.25,5
20190301|2018-08-08 02:00,8,632.5,633.5,632.25,632.25,9
20190301|2018-08-08 02:30,8,631.75,632.5,631.75,632.25,4
20190301|2018-08-08 03:00,8,632,632,631.75,631.75,4
20190301|2018-08-08 03:30,8,631.75,631.75,629.5,629.5,7
20190301|2018-08-08 04:00,8,630,630.25,629.5,630,53
20190301|2018-08-08 04:30,8,629.5,630.5,629,630.5,142
20190301|2018-08-08 05:00,8,631,631,631,631,7
20190301|2018-08-08 05:30,8,630.75,630.75,629.5,630.5,68
20190301|2018-08-08 06:00,8,629.75,629.75,629.5,629.5,25
20190301|2018-08-08 06:30,8,630,630,629.5,629.5,3
20190301|2018-08-08 07:00,8,628.75,629,626.25,626.25,50
20190301|2018-08-08 07:30,8,627,627,627,627,1
20190301|2018-08-08 08:30,8,628,635.5,628,634.75,169
20190301|2018-08-08 09:00,8,635,635,630,631.5,72
20190301|2018-08-08 09:30,8,632.5,633.5,630.25,631.75,96
20190301|2018-08-08 10:00,8,631.25,631.75,628.75,629,76
20190301|2018-08-08 10:30,8,630,630.75,628.25,629,47
20190301|2018-08-08 11:00,8,629.25,630,624.25,624.25,89
20190301|2018-08-08 11:30,8,625.75,626.5,624,626.5,86
20190301|2018-08-08 12:00,8,626,627,624.75,625.5,62
20190301|2018-08-08 12:30,8,627.25,630,626.5,626.75,337
20190301|2018-08-08 13:00,8,626.25,630.5,626,630.5,251
20190301|2018-08-08 19:00,9,630.5,633,629.5,631.75,45
20190301|2018-08-08 19:30,9,632.25,632.25,631.5,631.5,3
20190301|2018-08-08 20:30,9,631.75,631.75,631.75,631.75,1
20190301|2018-08-08 22:00,9,631,631,630.5,630.5,5
20190301|2018-08-08 23:00,9,630.25,630.25,630,630,2
20190301|2018-08-09 01:30,9,628.5,628.5,628.25,628.25,4
20190301|2018-08-09 02:00,9,628.5,629.75,628.5,629.75,7
20190301|2018-08-09 03:00,9,630.75,630.75,629.25,629.25,2
20190301|2018-08-09 03:30,9,627.75,628.25,627.5,627.5,96
20190301|2018-08-09 04:00,9,627.5,627.75,625.75,625.75,39
20190301|2018-08-09 04:30,9,625.5,625.5,623.25,624,60
20190301|2018-08-09 05:00,9,624,624,620.75,622.5,12
20190301|2018-08-09 05:30,9,623,623,623,623,1
20190301|2018-08-09 06:00,9,622.5,622.5,621.25,621.25,5
20190301|2018-08-09 06:30,9,621,622.5,620.25,621.75,18
20190301|2018-08-09 07:00,9,622.25,623.25,621,621,5
20190301|2018-08-09 07:30,9,623,623,621.25,621.25,12
20190301|2018-08-09 08:30,9,621.5,629,621.5,625.75,127
20190301|2018-08-09 09:00,9,625.25,625.5,622.75,623.75,52
20190301|2018-08-09 09:30,9,623.25,624.5,622.5,623,148
20190301|2018-08-09 10:00,9,622.75,625,622.75,623.75,96
20190301|2018-08-09 10:30,9,623,623.75,621.75,623,81
20190301|2018-08-09 11:00,9,623.5,623.5,622,622.75,39
20190301|2018-08-09 11:30,9,623,624.5,623,623.75,29
20190301|2018-08-09 12:00,9,623,625.25,623,624.5,31
20190301|2018-08-09 12:30,9,624.5,625,623.5,624.5,51
20190301|2018-08-09 13:00,9,624.75,625.5,622.75,623.5,230
20190301|2018-08-09 19:00,10,624.25,625,621.5,621.5,120
20190301|2018-08-09 20:00,10,623.25,623.25,623,623,2
20190301|2018-08-09 21:30,10,622.75,622.75,622.75,622.75,2
20190301|2018-08-09 23:00,10,622.25,622.25,622.25,622.25,1
20190301|2018-08-10 00:00,10,620.75,620.75,618.75,620.25,22
20190301|2018-08-10 00:30,10,620,620,620,620,1
20190301|2018-08-10 01:00,10,620,620,619.25,619.25,5
20190301|2018-08-10 01:30,10,619.25,619.25,619.25,619.25,2
20190301|2018-08-10 02:30,10,619.75,620,619.75,620,2
20190301|2018-08-10 03:30,10,619,622,619,622,15
20190301|2018-08-10 04:00,10,621,621,621,621,1
20190301|2018-08-10 04:30,10,622.25,623.25,622.25,623.25,8
20190301|2018-08-10 05:00,10,624,624.5,624,624,11
20190301|2018-08-10 05:30,10,624.5,625,624,624,8
20190301|2018-08-10 06:30,10,620.75,620.75,620.75,620.75,1
20190301|2018-08-10 07:00,10,622.25,623.25,622.25,623,4
20190301|2018-08-10 07:30,10,625,625,625,625,2
20190301|2018-08-10 08:30,10,625,629.75,623.25,625.5,212
20190301|2018-08-10 09:00,10,625.25,628,625.25,626,48
20190301|2018-08-10 09:30,10,625,626.75,625,626.75,23
20190301|2018-08-10 10:00,10,627.25,627.25,623.25,625,87
20190301|2018-08-10 10:30,10,625,627,623.75,625,170
20190301|2018-08-10 11:00,10,625.25,625.25,611.25,616,888
20190301|2018-08-10 11:30,10,616,617.25,613,613,135
20190301|2018-08-10 12:00,10,614.25,616.75,613.25,614.5,385
20190301|2018-08-10 12:30,10,613.75,613.75,606.5,608,352
20190301|2018-08-10 13:00,10,607.75,609.25,605.75,606.25,211
20190301|2018-08-12 19:00,13,605.5,608.5,602.75,606,213
20190301|2018-08-12 19:30,13,606.25,606.5,605,605,93
20190301|2018-08-12 20:00,13,604.75,604.75,604.75,604.75,5
20190301|2018-08-12 20:30,13,605.5,605.5,605.5,605.5,1
20190301|2018-08-12 21:00,13,605.25,605.25,605.25,605.25,1
20190301|2018-08-12 21:30,13,604.25,604.25,604.25,604.25,1
20190301|2018-08-12 22:00,13,604,604,603.5,603.75,69
20190301|2018-08-12 22:30,13,602.75,602.75,600.25,601,67
20190301|2018-08-12 23:00,13,601.25,601.25,601,601,4
20190301|2018-08-12 23:30,13,600.5,600.5,600.5,600.5,3
20190301|2018-08-13 00:00,13,601,601,600.75,600.75,2
20190301|2018-08-13 01:00,13,601.5,601.5,601.5,601.5,3
20190301|2018-08-13 01:30,13,600,600,600,600,1
20190301|2018-08-13 02:30,13,601,601.75,599.5,600.25,97
20190301|2018-08-13 03:00,13,599.75,600.75,599.25,600.25,104
20190301|2018-08-13 03:30,13,600.5,600.75,596.5,597,85
20190301|2018-08-13 04:00,13,597.25,597.75,597.25,597.25,21
20190301|2018-08-13 04:30,13,597.25,598.25,596.5,596.5,40
20190301|2018-08-13 05:00,13,597,598.25,597,597.75,9
20190301|2018-08-13 05:30,13,598,598,597,597,5
20190301|2018-08-13 06:00,13,597,597.25,597,597.25,4
20190301|2018-08-13 06:30,13,596.25,596.25,593.75,593.75,91
20190301|2018-08-13 07:00,13,594.5,594.5,590.25,590.25,101
20190301|2018-08-13 07:30,13,589.5,591.75,589,591.75,59
20190301|2018-08-13 08:30,13,592,597.75,591.5,594,331
20190301|2018-08-13 09:00,13,593.75,596.25,593.5,594.25,141
20190301|2018-08-13 09:30,13,595,598.25,594.5,596,69
20190301|2018-08-13 10:00,13,596.75,596.75,593.75,594,80
20190301|2018-08-13 10:30,13,593.25,594,591.75,591.75,67
20190301|2018-08-13 11:00,13,591.25,591.5,589.75,590,65
20190301|2018-08-13 11:30,13,590,591.25,589.75,590.5,42
20190301|2018-08-13 12:00,13,590.5,591.75,590,591.75,57
20190301|2018-08-13 12:30,13,592.25,592.25,589.75,590,59
20190301|2018-08-13 13:00,13,589.75,591.5,588.25,591.25,134
20190301|2018-08-13 19:00,14,589.25,594.25,589,594.25,16
20190301|2018-08-13 19:30,14,594.5,595,594.25,594.25,18
20190301|2018-08-13 20:00,14,594,594.5,594,594.25,20
20190301|2018-08-13 20:30,14,594.25,594.25,594.25,594.25,33
20190301|2018-08-13 21:00,14,593.75,594,593.75,594,2
20190301|2018-08-13 21:30,14,592,592.75,591.75,592.25,12
20190301|2018-08-13 22:00,14,592.25,592.25,591.5,591.5,6
20190301|2018-08-13 22:30,14,591.75,591.75,591.75,591.75,1
20190301|2018-08-13 23:30,14,592.5,593,592.5,592.75,7
20190301|2018-08-14 00:00,14,591.75,591.75,591.75,591.75,3
20190301|2018-08-14 00:30,14,592,592,592,592,1
20190301|2018-08-14 01:00,14,592.75,592.75,592,592,2
20190301|2018-08-14 01:30,14,591.75,591.75,591,591.5,31
20190301|2018-08-14 02:00,14,591.5,593.75,591.5,593.25,7
20190301|2018-08-14 02:30,14,594,600.5,594,599,169
20190301|2018-08-14 03:00,14,598.25,598.5,597.25,597.75,62
20190301|2018-08-14 03:30,14,596.25,596.25,595.75,595.75,4
20190301|2018-08-14 04:00,14,594.25,594.75,594.25,594.75,2
20190301|2018-08-14 04:30,14,592.25,592.25,592.25,592.25,3
20190301|2018-08-14 05:00,14,591.75,591.75,590,591,30
20190301|2018-08-14 05:30,14,591.25,592,591.25,592,6
20190301|2018-08-14 06:00,14,595,595,595,595,1
20190301|2018-08-14 06:30,14,593.25,595.5,593.25,595.5,12
20190301|2018-08-14 07:00,14,592.25,592.75,591.75,591.75,6
20190301|2018-08-14 07:30,14,590.75,590.75,590,590.5,92
20190301|2018-08-14 08:30,14,591.5,592.25,588.5,589.25,290
20190301|2018-08-14 09:00,14,590,591.25,589.5,591.25,85
20190301|2018-08-14 09:30,14,591,592.25,589.75,590.5,20
20190301|2018-08-14 10:00,14,590.75,593,590,590.5,32
20190301|2018-08-14 10:30,14,591,591,589.75,590.25,39
20190301|2018-08-14 11:00,14,590,592.5,590,592.5,43
20190301|2018-08-14 11:30,14,592.75,593.25,592,593.25,21
20190301|2018-08-14 12:00,14,593.5,595.75,593,595.75,47
20190301|2018-08-14 12:30,14,595.75,596.5,592,593.5,186
20190301|2018-08-14 13:00,14,593.5,596,592.75,595.5,217
20190301|2018-08-14 19:00,15,596.5,597,595.75,596.5,6
20190301|2018-08-14 19:30,15,596.5,596.5,596.5,596.5,2
20190301|2018-08-14 20:00,15,595,595,594.5,594.5,3
20190301|2018-08-14 20:30,15,594.5,595,594.25,594.5,10
20190301|2018-08-14 21:30,15,594.75,594.75,593.75,593.75,3
20190301|2018-08-14 22:00,15,593.25,593.75,593,593.75,7
20190301|2018-08-14 22:30,15,594.25,594.25,594.25,594.25,1
20190301|2018-08-14 23:30,15,593.25,593.25,593.25,593.25,12
20190301|2018-08-15 00:30,15,592.5,592.5,592.25,592.5,43
20190301|2018-08-15 01:00,15,592.5,593.5,592.25,593.5,9
20190301|2018-08-15 01:30,15,593.5,593.5,593.25,593.25,3
20190301|2018-08-15 02:00,15,593.75,593.75,592.5,593.25,14
20190301|2018-08-15 02:30,15,593.75,593.75,593.25,593.25,7
20190301|2018-08-15 03:00,15,592.5,592.5,591.5,591.5,3
20190301|2018-08-15 03:30,15,591.5,591.5,591.5,591.5,5
20190301|2018-08-15 04:00,15,591.75,591.75,591.75,591.75,4
20190301|2018-08-15 04:30,15,591,591,591,591,1
20190301|2018-08-15 05:00,15,592,592,592,592,2
20190301|2018-08-15 05:30,15,589.75,590.75,588.25,590.25,42
20190301|2018-08-15 06:00,15,590.75,593.5,590.75,593,24
20190301|2018-08-15 06:30,15,593,594.5,593,594.25,9
20190301|2018-08-15 07:00,15,594,596.25,594,595.75,12
20190301|2018-08-15 07:30,15,593.75,593.75,593,593,6
20190301|2018-08-15 08:30,15,593,593,589.25,590.5,114
20190301|2018-08-15 09:00,15,589.5,590,586.75,586.75,322
20190301|2018-08-15 09:30,15,586.5,588,586.25,587.5,207
20190301|2018-08-15 10:00,15,587.5,587.5,585.75,587,103
20190301|2018-08-15 10:30,15,586.5,588.25,586.5,588,106
20190301|2018-08-15 11:00,15,588.25,589,587.75,589,119
20190301|2018-08-15 11:30,15,588.75,589,584.5,584.5,103
20190301|2018-08-15 12:00,15,584.25,585.25,583.5,584,33
20190301|2018-08-15 12:30,15,583.75,586.75,583.75,586.75,59
20190301|2018-08-15 13:00,15,586.5,587.5,585,585.75,180
20190301|2018-08-15 19:00,16,585.75,585.75,584.5,585.25,7
20190301|2018-08-15 20:00,16,586.25,586.25,586,586.25,3
20190301|2018-08-15 20:30,16,587.25,587.25,587,587.25,7
20190301|2018-08-15 21:00,16,587.75,591.75,587.75,590,80
20190301|2018-08-15 21:30,16,589.75,591.5,589.75,591.5,4
20190301|2018-08-15 22:00,16,590.75,590.75,590.75,590.75,1
20190301|2018-08-15 22:30,16,592,592.25,591.5,591.5,6
20190301|2018-08-15 23:00,16,592,592.5,592,592.25,11
20190301|2018-08-15 23:30,16,593.25,594,593.25,593.75,10
20190301|2018-08-16 00:00,16,594,595.75,594,594.5,20
20190301|2018-08-16 00:30,16,594.5,594.5,593.25,593.25,53
20190301|2018-08-16 01:00,16,593.25,593.25,593.25,593.25,34
20190301|2018-08-16 01:30,16,592.25,593.5,591,593.5,15
20190301|2018-08-16 02:00,16,592.25,592.25,592.25,592.25,1
20190301|2018-08-16 02:30,16,591.5,591.5,591.5,591.5,2
20190301|2018-08-16 03:30,16,592.75,592.75,592.75,592.75,2
20190301|2018-08-16 04:00,16,593.5,593.5,593.5,593.5,1
20190301|2018-08-16 05:00,16,592.5,592.5,592.5,592.5,4
20190301|2018-08-16 07:00,16,592.75,594.75,592.75,594.75,14
20190301|2018-08-16 07:30,16,595.75,598,595.75,597.75,18
20190301|2018-08-16 08:30,16,599,602.75,596.75,602,238
20190301|2018-08-16 09:00,16,601.5,601.5,594.75,596.5,204
20190301|2018-08-16 09:30,16,596,596.25,591.75,595.25,116
20190301|2018-08-16 10:00,16,595,596.75,594.75,596.5,29
20190301|2018-08-16 10:30,16,596.5,597.25,595.5,597.25,31
20190301|2018-08-16 11:00,16,597.25,599.5,597.25,599.25,63
20190301|2018-08-16 11:30,16,599.25,599.5,595.75,598.75,138
20190301|2018-08-16 12:00,16,598.75,600.25,598.5,600,143
20190301|2018-08-16 12:30,16,600,600.25,598,598,74
20190301|2018-08-16 13:00,16,599,600.25,598,598.75,342
20190301|2018-08-16 19:00,17,600,604.5,599.75,601.5,39
20190301|2018-08-16 19:30,17,601.75,601.75,601.75,601.75,1
20190301|2018-08-16 20:00,17,600.25,601,600,601,30
20190301|2018-08-16 21:00,17,600.25,600.25,600,600,8
20190301|2018-08-16 21:30,17,599.75,599.75,597,597,51
20190301|2018-08-16 22:00,17,597,597.5,596.5,596.5,4
20190301|2018-08-16 22:30,17,596.25,596.75,596.25,596.75,2
20190301|2018-08-16 23:00,17,597.5,597.5,597.5,597.5,1
20190301|2018-08-16 23:30,17,597.25,597.5,597,597,7
20190301|2018-08-17 00:00,17,596.25,596.25,596,596,66
20190301|2018-08-17 00:30,17,596.75,596.75,596.75,596.75,3
20190301|2018-08-17 01:00,17,596.5,596.5,596.5,596.5,6
20190301|2018-08-17 02:00,17,596.25,596.25,594.75,594.75,8
20190301|2018-08-17 02:30,17,594.5,594.5,593.25,593.75,7
20190301|2018-08-17 03:00,17,595.75,596,595.75,595.75,7
20190301|2018-08-17 03:30,17,595.75,595.75,595.75,595.75,1
20190301|2018-08-17 04:30,17,596,596.25,595.75,596.25,8
20190301|2018-08-17 05:00,17,596.25,609,596.25,609,137
20190301|2018-08-17 05:30,17,609.25,619,609.25,609.25,138
20190301|2018-08-17 06:00,17,608.75,610.25,605,609.5,22
20190301|2018-08-17 06:30,17,611.75,612.5,608.75,608.75,22
20190301|2018-08-17 07:00,17,608.75,611.75,608.75,611.75,18
20190301|2018-08-17 07:30,17,611.75,615.75,611.75,614,37
20190301|2018-08-17 08:30,17,614,618.25,611.75,615.75,486
20190301|2018-08-17 09:00,17,616.25,617.75,612.5,612.5,236
20190301|2018-08-17 09:30,17,612.5,614.75,612.5,612.75,49
20190301|2018-08-17 10:00,17,613.75,614.25,610.5,611.25,35
20190301|2018-08-17 10:30,17,612,612.75,609,612.75,60
20190301|2018-08-17 11:00,17,613,614,612,613.75,59
20190301|2018-08-17 11:30,17,614,614.75,611.5,611.5,28
20190301|2018-08-17 12:00,17,611.5,612.5,610.25,610.75,52
20190301|2018-08-17 12:30,17,611.25,614.5,611,613.25,178
20190301|2018-08-17 13:00,17,613.25,616,611.75,615,279
20190301|2018-08-19 19:00,20,616.75,617.5,612,613.5,46
20190301|2018-08-19 19:30,20,613.25,613.25,613,613,4
20190301|2018-08-19 20:00,20,613.75,616.25,613.75,615,7
20190301|2018-08-19 20:30,20,613,613,613,613,1
20190301|2018-08-19 21:00,20,613,614.75,613,614.5,34
20190301|2018-08-19 21:30,20,614.5,614.5,614.5,614.5,5
20190301|2018-08-19 23:00,20,613.75,613.75,613.75,613.75,1
20190301|2018-08-20 01:00,20,615,615,615,615,1
20190301|2018-08-20 02:00,20,615.25,615.25,615.25,615.25,1
20190301|2018-08-20 02:30,20,615.25,616,615.25,616,3
20190301|2018-08-20 03:00,20,614.75,614.75,614.75,614.75,1
20190301|2018-08-20 03:30,20,613,613.75,612.5,612.5,9
20190301|2018-08-20 04:00,20,612.5,613,612.5,613,5
20190301|2018-08-20 04:30,20,616,616,616,616,1
20190301|2018-08-20 05:00,20,615.25,615.25,611.25,612,8
20190301|2018-08-20 05:30,20,612.5,613.25,612,612,5
20190301|2018-08-20 06:30,20,610.75,612,608.5,609,35
20190301|2018-08-20 07:00,20,608.5,610,608.5,609.75,8
20190301|2018-08-20 07:30,20,610,610,607.5,607.75,15
20190301|2018-08-20 08:30,20,605.5,608,596.25,599,478
20190301|2018-08-20 09:00,20,598.25,600,596.25,598.25,99
20190301|2018-08-20 09:30,20,598.75,603.25,598.75,601.75,71
20190301|2018-08-20 10:00,20,603,603.25,601.25,603.25,58
20190301|2018-08-20 10:30,20,603.5,603.5,601.75,602.25,43
20190301|2018-08-20 11:00,20,603.25,604,603,603.75,42
20190301|2018-08-20 11:30,20,603.5,604,602.75,603,15
20190301|2018-08-20 12:00,20,602.5,603,601,601,17
20190301|2018-08-20 12:30,20,601,601,599.25,599.75,85
20190301|2018-08-20 13:00,20,599.75,601.75,598.5,599.25,76
20190301|2018-08-20 19:00,21,599,599.75,596.5,596.5,150
20190301|2018-08-20 19:30,21,596.75,596.75,595.25,595.75,13
20190301|2018-08-20 20:00,21,595.75,595.75,595.75,595.75,1
20190301|2018-08-20 20:30,21,595,595.75,595,595.75,4
20190301|2018-08-20 21:00,21,595,595.75,594.75,595.75,57
20190301|2018-08-20 21:30,21,596.5,598.5,596.5,598.5,16
20190301|2018-08-20 22:00,21,598.5,598.5,598,598,4
20190301|2018-08-21 00:30,21,595.75,596,595.75,596,3
20190301|2018-08-21 02:00,21,596.5,597.75,596.5,597.75,4
20190301|2018-08-21 02:30,21,596.75,596.75,595,596.5,10
20190301|2018-08-21 03:00,21,595.75,595.75,595,595,6
20190301|2018-08-21 03:30,21,594.5,596,594.5,595,5
20190301|2018-08-21 04:00,21,595,595,593.5,593.75,44
20190301|2018-08-21 04:30,21,594,594,592,592.25,17
20190301|2018-08-21 05:00,21,592.75,592.75,592.75,592.75,1
20190301|2018-08-21 06:30,21,592.5,592.5,591.5,592,7
20190301|2018-08-21 07:00,21,591.25,591.5,588,588.75,132
20190301|2018-08-21 07:30,21,590.5,590.75,590.5,590.75,2
20190301|2018-08-21 08:30,21,591.5,594.5,587.5,592.25,128
20190301|2018-08-21 09:00,21,592.25,593,591.75,592.75,48
20190301|2018-08-21 09:30,21,592.5,592.75,590.75,592.25,83
20190301|2018-08-21 10:00,21,592,593.25,591,591,40
20190301|2018-08-21 10:30,21,590.75,591.75,590.25,591,65
20190301|2018-08-21 11:00,21,590.75,591,589.75,590,97
20190301|2018-08-21 11:30,21,590.25,591,587.75,587.75,83
20190301|2018-08-21 12:00,21,587.75,588.5,585.75,585.75,225
20190301|2018-08-21 12:30,21,585.75,587.5,585.75,587.5,92
20190301|2018-08-21 13:00,21,587.5,588.25,586.25,587.5,270
20190301|2018-08-21 19:00,22,586,589.75,586,589.75,7
20190301|2018-08-21 19:30,22,588,588,588,588,3
20190301|2018-08-21 22:00,22,588.75,590,588.75,590,7
20190301|2018-08-21 23:30,22,589.25,591.25,589.25,591.25,7
20190301|2018-08-22 00:00,22,589.75,589.75,589.75,589.75,1
20190301|2018-08-22 00:30,22,589.25,589.25,589.25,589.25,1
20190301|2018-08-22 01:30,22,587.25,589,587.25,589,2
20190301|2018-08-22 02:00,22,587,587.25,587,587.25,7
20190301|2018-08-22 03:00,22,586,586,582.75,583,37
20190301|2018-08-22 03:30,22,583.75,583.75,583.75,583.75,1
20190301|2018-08-22 04:00,22,582.75,582.75,581,581.5,63
20190301|2018-08-22 04:30,22,580.5,581.5,580,581.5,18
20190301|2018-08-22 05:00,22,581.5,581.75,580.75,580.75,3
20190301|2018-08-22 06:00,22,580.5,580.75,580.5,580.75,2
20190301|2018-08-22 06:30,22,581,581,581,581,2
20190301|2018-08-22 07:00,22,580.5,580.5,579.5,579.75,11
20190301|2018-08-22 08:30,22,579.75,581.25,576.75,577.75,221
20190301|2018-08-22 09:00,22,577.75,585,577.75,585,257
20190301|2018-08-22 09:30,22,585,586.5,580,586,480
20190301|2018-08-22 10:00,22,586,586.75,584,584.25,183
20190301|2018-08-22 10:30,22,584,585.25,583.25,583.25,97
20190301|2018-08-22 11:00,22,583.5,586.25,582.75,586.25,53
20190301|2018-08-22 11:30,22,586.25,587.25,585,586,44
20190301|2018-08-22 12:00,22,585.75,586,583.5,583.5,50
20190301|2018-08-22 12:30,22,584,584,582.25,582.25,83
20190301|2018-08-22 13:00,22,582,583,580.5,582.75,230
20190301|2018-08-22 19:00,23,589.75,590.25,585.75,588.25,37
20190301|2018-08-22 21:00,23,584,584,584,584,10
20190301|2018-08-22 22:00,23,586.25,586.75,586.25,586.75,3
20190301|2018-08-22 22:30,23,587,587,587,587,2
20190301|2018-08-22 23:00,23,584.75,584.75,584.75,584.75,1
20190301|2018-08-22 23:30,23,585.75,585.75,585.75,585.75,1
20190301|2018-08-23 01:00,23,587,587,587,587,2
20190301|2018-08-23 01:30,23,587,587,587,587,2
20190301|2018-08-23 02:00,23,587.75,588,587.25,587.25,29
20190301|2018-08-23 02:30,23,586,586,586,586,2
20190301|2018-08-23 03:00,23,586.25,586.25,586.25,586.25,1
20190301|2018-08-23 04:00,23,583.5,583.5,583.5,583.5,1
20190301|2018-08-23 04:30,23,582,582,580.5,580.5,5
20190301|2018-08-23 05:00,23,581,581,581,581,1
20190301|2018-08-23 07:00,23,582,582,582,582,2
20190301|2018-08-23 07:30,23,580,580,578.25,578.25,7
20190301|2018-08-23 08:30,23,578.75,578.75,573.5,574.25,297
20190301|2018-08-23 09:00,23,574,574.5,570.75,572.25,207
20190301|2018-08-23 09:30,23,573,578.25,571.75,578.25,173
20190301|2018-08-23 10:00,23,578.5,583.5,577,581.75,441
20190301|2018-08-23 10:30,23,582,583.75,579.25,581,67
20190301|2018-08-23 11:00,23,580.75,580.75,579.5,580.25,23
20190301|2018-08-23 11:30,23,580,581,579.25,579.25,44
20190301|2018-08-23 12:00,23,579.5,579.5,576,576.25,75
20190301|2018-08-23 12:30,23,576.25,576.5,573.75,575.25,151
20190301|2018-08-23 13:00,23,576.5,580.75,575.75,580.75,369
20190301|2018-08-23 19:00,24,576.75,576.75,576.25,576.25,2
20190301|2018-08-23 23:30,24,576.5,577,576.5,576.75,5
20190301|2018-08-24 02:00,24,574.25,574.25,574,574,2
20190301|2018-08-24 02:30,24,575.75,576,575.25,576,3
20190301|2018-08-24 03:00,24,575.25,575.25,575.25,575.25,2
20190301|2018-08-24 03:30,24,575.5,575.5,574.75,575.5,4
20190301|2018-08-24 04:00,24,576,576,574.75,574.75,4
20190301|2018-08-24 04:30,24,575.5,575.5,575.5,575.5,12
20190301|2018-08-24 05:00,24,574.75,574.75,574.5,574.5,2
20190301|2018-08-24 05:30,24,573.75,574,573.75,574,7
20190301|2018-08-24 06:00,24,574.75,574.75,573.5,573.5,5
20190301|2018-08-24 06:30,24,574.75,575.25,574.75,575.25,15
20190301|2018-08-24 07:00,24,575.25,575.25,575.25,575.25,2
20190301|2018-08-24 07:30,24,574.25,574.5,574.25,574.5,4
20190301|2018-08-24 08:30,24,574,577,572.5,573.5,87
20190301|2018-08-24 09:00,24,573.75,575.5,573.75,575,26
20190301|2018-08-24 09:30,24,574.5,574.5,572.75,573.25,42
20190301|2018-08-24 10:00,24,573,573,572.25,572.5,48
20190301|2018-08-24 10:30,24,572.25,572.25,569.75,571.25,230
20190301|2018-08-24 11:00,24,571,572,570.25,571.25,31
20190301|2018-08-24 11:30,24,571.5,572.25,570.25,570.5,57
20190301|2018-08-24 12:00,24,570.75,571.75,570.25,570.5,54
20190301|2018-08-24 12:30,24,570.5,570.5,569,569.75,98
20190301|2018-08-24 13:00,24,569.25,570.5,569,569,128
20190301|2018-08-26 19:00,27,569,569.5,567.5,568.5,49
20190301|2018-08-26 20:00,27,568.75,568.75,568.75,568.75,4
20190301|2018-08-26 20:30,27,568,568,568,568,1
20190301|2018-08-26 21:00,27,567.5,567.5,567.5,567.5,5
20190301|2018-08-26 21:30,27,568,568,568,568,6
20190301|2018-08-26 22:30,27,568.5,568.5,568.5,568.5,1
20190301|2018-08-26 23:30,27,568,568.5,568,568.5,3
20190301|2018-08-27 00:00,27,568.5,568.5,568.5,568.5,1
20190301|2018-08-27 00:30,27,567.75,567.75,567.75,567.75,1
20190301|2018-08-27 01:00,27,567.25,567.25,567,567,73
20190301|2018-08-27 02:00,27,566,566,564.75,565.5,20
20190301|2018-08-27 03:00,27,565,565.25,564,564,22
20190301|2018-08-27 03:30,27,564.25,564.25,562.25,563,21
20190301|2018-08-27 04:00,27,563.25,563.5,563,563.25,13
20190301|2018-08-27 04:30,27,563.25,563.25,563.25,563.25,3
20190301|2018-08-27 05:30,27,563.25,563.25,563,563,2
20190301|2018-08-27 06:00,27,563.25,563.25,563.25,563.25,17
20190301|2018-08-27 06:30,27,563,563,563,563,2
20190301|2018-08-27 07:00,27,563,563.25,563,563.25,96
20190301|2018-08-27 07:30,27,563,563.25,563,563.25,26
20190301|2018-08-27 08:30,27,562.75,562.75,559.5,562.5,328
20190301|2018-08-27 09:00,27,562,563,561,562.75,110
20190301|2018-08-27 09:30,27,562.75,564.25,562,563,148
20190301|2018-08-27 10:00,27,563.25,563.75,561.5,562.75,138
20190301|2018-08-27 10:30,27,562,562,558.25,559.25,299
20190301|2018-08-27 11:00,27,559.5,559.5,556.25,557,225
20190301|2018-08-27 11:30,27,557,557.25,554.5,554.75,235
20190301|2018-08-27 12:00,27,554.75,554.75,552.75,553.75,332
20190301|2018-08-27 12:30,27,553.5,553.75,553,553.5,137
20190301|2018-08-27 13:00,27,553.5,555,553.25,555,249
20190301|2018-08-27 19:00,28,553.25,554.25,553,554.25,30
20190301|2018-08-27 19:30,28,552.75,554.25,552,554.25,11
20190301|2018-08-27 20:30,28,553.5,553.5,553.5,553.5,1
20190301|2018-08-28 01:00,28,553,553,553,553,4
20190301|2018-08-28 02:00,28,553,553.25,553,553,5
20190301|2018-08-28 02:30,28,551.75,551.75,551,551.5,22
20190301|2018-08-28 03:00,28,552,552.5,552,552.25,8
20190301|2018-08-28 03:30,28,554.25,558.25,554.25,557.75,60
20190301|2018-08-28 04:00,28,557.75,559,557.75,559,4
20190301|2018-08-28 04:30,28,558.75,558.75,557.75,557.75,15
20190301|2018-08-28 05:00,28,557.75,558.75,557.25,558.75,140
20190301|2018-08-28 05:30,28,558.5,559.25,558.5,558.75,80
20190301|2018-08-28 06:00,28,559.25,559.25,559.25,559.25,2
20190301|2018-08-28 06:30,28,560,560,559.5,559.75,12
20190301|2018-08-28 07:00,28,559,559,557.75,557.75,71
20190301|2018-08-28 07:30,28,557.5,558,557.25,557.25,20
20190301|2018-08-28 08:30,28,557.75,558,553.75,555,436
20190301|2018-08-28 09:00,28,554.75,555,552.5,552.75,77
20190301|2018-08-28 09:30,28,552.25,554.5,551.75,554.25,252
20190301|2018-08-28 10:00,28,554.25,557,554.25,556.75,97
20190301|2018-08-28 10:30,28,555.75,555.75,553.75,554,108
20190301|2018-08-28 11:00,28,553.25,553.75,552.5,552.75,101
20190301|2018-08-28 11:30,28,552.75,554.75,552.25,553.75,217
20190301|2018-08-28 12:00,28,553,554,552.75,553.75,87
20190301|2018-08-28 12:30,28,553.25,553.5,551,551.5,122
20190301|2018-08-28 13:00,28,551.25,551.25,550.25,550.75,165
20190301|2018-08-28 19:00,29,550,550,549.5,550,24
20190301|2018-08-28 19:30,29,551.75,551.75,551.75,551.75,2
20190301|2018-08-28 20:00,29,550.75,550.75,550.75,550.75,2
20190301|2018-08-28 20:30,29,551.5,551.5,551.5,551.5,2
20190301|2018-08-28 21:00,29,550.5,551.5,550.5,551.5,9
20190301|2018-08-28 22:00,29,552.75,552.75,552.75,552.75,1
20190301|2018-08-29 00:00,29,553,553,553,553,1
20190301|2018-08-29 01:30,29,551.75,551.75,551.75,551.75,1
20190301|2018-08-29 02:00,29,551,552.75,551,552.75,3
20190301|2018-08-29 03:30,29,552.25,552.25,552.25,552.25,1
20190301|2018-08-29 04:00,29,553.5,554,553.5,553.5,37
20190301|2018-08-29 04:30,29,553.5,555.75,553.5,554.75,137
20190301|2018-08-29 05:00,29,555.25,556,555.25,556,7
20190301|2018-08-29 05:30,29,555,557.25,555,557.25,103
20190301|2018-08-29 06:00,29,557,558.5,556.5,557,56
20190301|2018-08-29 06:30,29,559,559.75,558.25,558.75,23
20190301|2018-08-29 07:00,29,560,564,560,564,25
20190301|2018-08-29 07:30,29,564,569,561.75,566.75,161
20190301|2018-08-29 08:30,29,566,567,557,563,645
20190301|2018-08-29 09:00,29,563,564.25,559.5,560.25,101
20190301|2018-08-29 09:30,29,560,561.75,556.75,557.75,116
20190301|2018-08-29 10:00,29,558.75,565.25,558.75,564.75,87
20190301|2018-08-29 10:30,29,565,574.25,565,570,230
20190301|2018-08-29 11:00,29,570.75,571.25,565.25,567,248
20190301|2018-08-29 11:30,29,567,569,566,568.25,61
20190301|2018-08-29 12:00,29,568.5,570,567.75,568.75,85
20190301|2018-08-29 12:30,29,568.75,571.25,568.75,571,103
20190301|2018-08-29 13:00,29,571,572.5,567.5,571.5,213
20190301|2018-08-29 19:00,30,575,578.5,573.75,578.5,60
20190301|2018-08-29 20:30,30,577.75,577.75,577.75,577.75,3
20190301|2018-08-29 21:00,30,579,579,579,579,2
20190301|2018-08-29 21:30,30,578.5,579,578.5,579,9
20190301|2018-08-29 22:00,30,578.5,578.5,578.5,578.5,1
20190301|2018-08-29 22:30,30,578.25,579.75,578.25,579.75,200
20190301|2018-08-29 23:30,30,579,579,578.25,578.25,7
20190301|2018-08-30 00:00,30,578.5,578.5,578.5,578.5,1
20190301|2018-08-30 01:30,30,579.25,579.25,578.5,578.5,2
20190301|2018-08-30 02:00,30,578,578,578,578,3
20190301|2018-08-30 02:30,30,578,578,578,578,2
20190301|2018-08-30 03:00,30,578.25,578.75,578.25,578.75,5
20190301|2018-08-30 03:30,30,578.5,578.5,578,578,3
20190301|2018-08-30 04:00,30,579,579,578.5,578.5,4
20190301|2018-08-30 04:30,30,577,577,574.75,575,56
20190301|2018-08-30 05:30,30,576.5,576.5,576.5,576.5,1
20190301|2018-08-30 06:00,30,575,576.5,575,576.5,48
20190301|2018-08-30 06:30,30,575,575,575,575,56
20190301|2018-08-30 08:30,30,570.5,570.75,566,567.25,218
20190301|2018-08-30 09:00,30,566.5,566.75,565,566.5,117
20190301|2018-08-30 09:30,30,566.75,567.5,563.75,564,100
20190301|2018-08-30 10:00,30,564.25,564.25,562,562,87
20190301|2018-08-30 10:30,30,561.75,563.5,561.5,562.5,100
20190301|2018-08-30 11:00,30,562.5,562.5,560.75,561.5,251
20190301|2018-08-30 11:30,30,561.5,561.5,559.75,560,172
20190301|2018-08-30 12:00,30,560,561.75,559,560.25,428
20190301|2018-08-30 12:30,30,560,562.75,560,561.5,230
20190301|2018-08-30 13:00,30,561.25,564,561.25,563.75,515
20190301|2018-08-30 19:00,31,564.5,565.25,563.75,564,160
20190301|2018-08-30 19:30,31,564,564.25,563.5,564,68
20190301|2018-08-30 20:00,31,564,565,563.5,565,39
20190301|2018-08-30 20:30,31,566.25,566.25,566.25,566.25,2
20190301|2018-08-30 21:00,31,565.75,566.75,565.75,566,10
20190301|2018-08-30 21:30,31,566.25,566.25,565.25,565.25,8
20190301|2018-08-30 22:00,31,565.25,565.25,565,565,5
20190301|2018-08-30 22:30,31,565.5,566.75,565.5,566.25,23
20190301|2018-08-30 23:00,31,566,566.5,566,566.5,3
20190301|2018-08-30 23:30,31,566.5,567,566.25,566.75,46
20190301|2018-08-31 00:00,31,566.75,567,566.75,566.75,5
20190301|2018-08-31 00:30,31,567.25,568.25,567.25,567.5,45
20190301|2018-08-31 01:00,31,567.5,567.5,567.25,567.25,9
20190301|2018-08-31 01:30,31,567.75,567.75,567.5,567.75,27
20190301|2018-08-31 02:00,31,567.25,567.75,567.25,567.75,9
20190301|2018-08-31 03:00,31,567,567,567,567,1
20190301|2018-08-31 03:30,31,567,568.5,567,568.25,16
20190301|2018-08-31 04:00,31,568.75,569.25,568.75,569.25,31
20190301|2018-08-31 04:30,31,569.25,569.75,568.5,568.5,15
20190301|2018-08-31 05:00,31,568.25,569,568.25,569,6
20190301|2018-08-31 05:30,31,569,570.75,569,570.5,344
20190301|2018-08-31 06:00,31,570.75,570.75,570.25,570.25,5
20190301|2018-08-31 06:30,31,569.5,569.5,568.5,569,9
20190301|2018-08-31 07:00,31,569.25,569.25,568.5,568.75,11
20190301|2018-08-31 07:30,31,568.5,573.5,568.5,573.5,92
20190301|2018-08-31 08:30,31,573.5,574.5,569.5,571.25,387
20190301|2018-08-31 09:00,31,571.25,572.25,566.5,568.5,423
20190301|2018-08-31 09:30,31,568.5,571,567.25,569,102
20190301|2018-08-31 10:00,31,568.25,569,567.5,567.75,77
20190301|2018-08-31 10:30,31,567.75,572,567.75,571.5,123
20190301|2018-08-31 11:00,31,571.75,573,570.5,571.5,270
20190301|2018-08-31 11:30,31,571.5,575.5,570,574.5,216
20190301|2018-08-31 12:00,31,574.5,574.5,573.5,573.5,70
20190301|2018-08-31 12:30,31,573,573.75,571.75,572.25,68
20190301|2018-08-31 13:00,31,572,575.75,570.75,575.75,183
20190301|2018-09-03 19:00,4,571.5,571.5,566.25,569.25,64
20190301|2018-09-03 19:30,4,570,570.75,569.75,569.75,12
20190301|2018-09-03 20:00,4,568.25,568.25,566.25,566.5,7
20190301|2018-09-03 20:30,4,566.75,566.75,566,566.25,7
20190301|2018-09-03 21:00,4,565.5,566,565.5,565.5,5
20190301|2018-09-03 21:30,4,565.75,566.25,565.75,566.25,26
20190301|2018-09-03 22:00,4,566,566,565.75,566,16
20190301|2018-09-03 22:30,4,566,566.5,566,566.5,31
20190301|2018-09-03 23:00,4,566.75,566.75,566.5,566.5,7
20190301|2018-09-03 23:30,4,565.75,565.75,565.75,565.75,2
20190301|2018-09-04 00:00,4,565.75,566,565.75,565.75,5
20190301|2018-09-04 00:30,4,565.5,565.5,564.25,564.25,12
20190301|2018-09-04 01:00,4,564.25,564.25,563.25,563.75,9
20190301|2018-09-04 01:30,4,564,565.5,564,565.5,12
20190301|2018-09-04 02:00,4,565.5,566.25,565,565.25,17
20190301|2018-09-04 02:30,4,565.25,565.25,563.75,564.25,20
20190301|2018-09-04 03:00,4,564.5,564.5,564.25,564.25,4
20190301|2018-09-04 03:30,4,564.25,564.25,563,563,39
20190301|2018-09-04 04:00,4,563.75,563.75,563.5,563.5,76
20190301|2018-09-04 04:30,4,563.25,563.75,562.5,562.5,13
20190301|2018-09-04 05:00,4,562.25,562.5,559.75,560,49
20190301|2018-09-04 05:30,4,559.75,561.5,558,558.25,27
20190301|2018-09-04 06:00,4,558.5,560,558.5,560,23
20190301|2018-09-04 06:30,4,559,559.75,559,559,14
20190301|2018-09-04 07:00,4,559.25,560.25,559.25,559.25,35
20190301|2018-09-04 07:30,4,559,559.25,557.5,558.25,47
20190301|2018-09-04 08:30,4,557.75,557.75,550,555.75,683
20190301|2018-09-04 09:00,4,556.5,557.75,554.75,555,186
20190301|2018-09-04 09:30,4,555,560.25,555,560,125
20190301|2018-09-04 10:00,4,560.5,563.25,559.5,562.25,287
20190301|2018-09-04 10:30,4,562.75,563.25,558.5,558.75,74
20190301|2018-09-04 11:00,4,558.5,560.75,558,559.25,85
20190301|2018-09-04 11:30,4,558.25,559,556.75,557.5,95
20190301|2018-09-04 12:00,4,557.75,558.75,555.5,557,174
20190301|2018-09-04 12:30,4,557.25,558.5,555.75,558.5,131
20190301|2018-09-04 13:00,4,557.75,560.75,557.25,558.5,417
20190301|2018-09-04 19:00,5,558.25,558.25,554.75,557,139
20190301|2018-09-04 19:30,5,557,559.5,557,559.5,22
20190301|2018-09-04 20:00,5,559.5,563.25,559.5,562,39
20190301|2018-09-04 21:00,5,562,562,562,562,7
20190301|2018-09-04 21:30,5,562.25,562.25,562,562,5
20190301|2018-09-04 22:00,5,561,561,560.25,560.25,2
20190301|2018-09-04 22:30,5,561.25,561.25,561.25,561.25,2
20190301|2018-09-04 23:00,5,561.25,561.5,561.25,561.5,4
20190301|2018-09-04 23:30,5,561.25,561.25,560.75,560.75,3
20190301|2018-09-05 00:00,5,561,561,561,561,1
20190301|2018-09-05 00:30,5,560.75,560.75,560.75,560.75,1
20190301|2018-09-05 01:30,5,561.5,563.5,561.5,563.25,14
20190301|2018-09-05 02:00,5,563.25,564,561.5,561.5,22
20190301|2018-09-05 02:30,5,561.25,562.5,561.25,562.5,17
20190301|2018-09-05 03:00,5,563.25,563.25,562.25,562.25,5
20190301|2018-09-05 03:30,5,562.25,563.75,562.25,563.75,12
20190301|2018-09-05 04:00,5,563.75,565.5,563.75,564.5,81
20190301|2018-09-05 04:30,5,564.5,564.5,563.75,564.25,9
20190301|2018-09-05 05:00,5,564.5,564.5,564,564,105
20190301|2018-09-05 05:30,5,563.25,563.25,563.25,563.25,1
20190301|2018-09-05 06:00,5,563,563,562.25,562.25,3
20190301|2018-09-05 06:30,5,562.5,562.5,562,562,6
20190301|2018-09-05 07:00,5,562.5,562.5,560.5,561.75,21
20190301|2018-09-05 07:30,5,561.75,561.75,558.75,559.5,57
20190301|2018-09-05 08:30,5,560,560,553.75,554.75,278
20190301|2018-09-05 09:00,5,555.25,557.5,555.25,555.5,189
20190301|2018-09-05 09:30,5,555.5,556.75,554.75,554.75,76
20190301|2018-09-05 10:00,5,554.5,554.75,552.5,553.25,200
20190301|2018-09-05 10:30,5,552.75,554,552.5,552.75,25
20190301|2018-09-05 11:00,5,552.5,552.5,550.75,551.75,72
20190301|2018-09-05 11:30,5,551.75,552.5,551,551.25,136
20190301|2018-09-05 12:00,5,551.25,552,551,551,61
20190301|2018-09-05 12:30,5,551,551,549.75,550,133
20190301|2018-09-05 13:00,5,550,550.5,549.25,549.75,328
20190301|2018-09-05 19:00,6,550,550.75,549.25,549.25,241
20190301|2018-09-05 19:30,6,549.25,549.75,549,549.75,17
20190301|2018-09-05 20:00,6,549.75,550.25,549.75,550.25,39
20190301|2018-09-05 20:30,6,550.5,550.75,550.25,550.5,28
20190301|2018-09-05 21:00,6,550.25,550.25,549.5,549.5,17
20190301|2018-09-05 21:30,6,549.5,549.5,549.5,549.5,1
20190301|2018-09-05 22:00,6,549.25,549.25,549.25,549.25,3
20190301|2018-09-05 22:30,6,549,549,549,549,3
20190301|2018-09-05 23:00,6,549.25,549.25,549.25,549.25,5
20190301|2018-09-05 23:30,6,549.25,549.5,549.25,549.25,8
20190301|2018-09-06 00:00,6,548.75,548.75,548.5,548.5,10
20190301|2018-09-06 00:30,6,548.25,548.25,548,548,54
20190301|2018-09-06 01:00,6,548,548,547.75,547.75,13
20190301|2018-09-06 01:30,6,548,548.25,548,548.25,30
20190301|2018-09-06 02:00,6,548.5,548.5,547.75,548,43
20190301|2018-09-06 02:30,6,547.75,548.75,547.75,548.5,42
20190301|2018-09-06 03:00,6,547.75,548.25,547.5,548.25,37
20190301|2018-09-06 03:30,6,548,548,547.25,547.25,83
20190301|2018-09-06 04:00,6,547.5,547.5,546.75,546.75,16
20190301|2018-09-06 04:30,6,546.5,547.75,545.75,547.5,155
20190301|2018-09-06 05:00,6,547.25,547.25,546.75,547.25,18
20190301|2018-09-06 05:30,6,547.25,547.25,546.75,547,11
20190301|2018-09-06 06:00,6,547.25,547.75,547.25,547.5,50
20190301|2018-09-06 06:30,6,547.75,547.75,546.25,546.5,36
20190301|2018-09-06 07:00,6,546.5,546.75,544,544.75,51
20190301|2018-09-06 07:30,6,544.25,545.25,544,545.25,35
20190301|2018-09-06 08:30,6,545.5,548,543.5,546.25,328
20190301|2018-09-06 09:00,6,545.75,548.75,545.75,546.75,108
20190301|2018-09-06 09:30,6,546.5,547,545,546.5,98
20190301|2018-09-06 10:00,6,546.25,546.5,543.25,544.75,111
20190301|2018-09-06 10:30,6,544.5,544.75,543,543.25,120
20190301|2018-09-06 11:00,6,543.5,543.75,541.25,541.75,187
20190301|2018-09-06 11:30,6,541.5,542.5,540.75,541,169
20190301|2018-09-06 12:00,6,541,541.75,539.75,539.75,137
20190301|2018-09-06 12:30,6,539.5,541.5,539,541,355
20190301|2018-09-06 13:00,6,540.75,541,538.75,539.5,354
20190301|2018-09-06 19:00,7,538.75,538.75,538.5,538.5,17
20190301|2018-09-06 19:30,7,538.5,538.5,538.25,538.5,18
20190301|2018-09-06 20:00,7,538.75,539,538.75,539,9
20190301|2018-09-06 20:30,7,539,539,539,539,5
20190301|2018-09-06 21:00,7,538.75,538.75,538.5,538.5,3
20190301|2018-09-06 21:30,7,538.25,538.5,538.25,538.5,5
20190301|2018-09-06 22:00,7,538.5,538.5,538,538,29
20190301|2018-09-06 22:30,7,538.25,539,538.25,539,27
20190301|2018-09-06 23:00,7,539.5,539.5,539.5,539.5,1
20190301|2018-09-06 23:30,7,538.75,538.75,538.75,538.75,1
20190301|2018-09-07 00:00,7,538.75,538.75,538.5,538.5,48
20190301|2018-09-07 00:30,7,538.5,538.5,538,538,4
20190301|2018-09-07 01:00,7,538.5,538.5,538.5,538.5,2
20190301|2018-09-07 01:30,7,538.5,538.5,538.25,538.5,15
20190301|2018-09-07 02:00,7,538.25,538.5,538,538.25,34
20190301|2018-09-07 02:30,7,538.25,538.75,538.25,538.5,20
20190301|2018-09-07 03:00,7,538.5,538.5,537.75,537.75,50
20190301|2018-09-07 03:30,7,537.5,537.75,537.5,537.75,4
20190301|2018-09-07 04:00,7,537.5,537.75,537.5,537.75,13
20190301|2018-09-07 04:30,7,537.75,537.75,537.5,537.75,39
20190301|2018-09-07 05:00,7,537.5,537.5,537.5,537.5,35
20190301|2018-09-07 05:30,7,537.75,538,537,537,141
20190301|2018-09-07 06:00,7,537,537,537,537,3
20190301|2018-09-07 06:30,7,537,537,536.75,537,33
20190301|2018-09-07 07:00,7,537,537.25,536.75,536.75,46
20190301|2018-09-07 07:30,7,536.5,536.5,535.75,536,62
20190301|2018-09-07 08:30,7,536,537,534.5,535.25,1074
20190301|2018-09-07 09:00,7,535.25,537,534.25,537,475
20190301|2018-09-07 09:30,7,537.5,539.5,535.75,539,472
20190301|2018-09-07 10:00,7,539,540.25,537.5,538.75,273
20190301|2018-09-07 10:30,7,538.75,539,537.5,539,170
20190301|2018-09-07 11:00,7,538.75,539,535.75,536,264
20190301|2018-09-07 11:30,7,535.75,536,535,535.75,226
20190301|2018-09-07 12:00,7,535.75,535.75,534.75,535.5,80
20190301|2018-09-07 12:30,7,535.25,535.5,534.5,535.25,295
20190301|2018-09-07 13:00,7,535.25,537.25,534.75,536.75,540
20190301|2018-09-09 19:00,10,536.5,537.75,532.75,533,229
20190301|2018-09-09 19:30,10,533.25,534.25,533.25,534.25,8
20190301|2018-09-09 20:00,10,534.25,534.5,533.5,534.25,26
20190301|2018-09-09 20:30,10,534.25,534.75,534,534,17
20190301|2018-09-09 21:00,10,534.5,534.5,533.75,533.75,3
20190301|2018-09-09 21:30,10,534,534,533.75,533.75,3
20190301|2018-09-09 22:00,10,534.25,534.25,533.75,533.75,3
20190301|2018-09-09 22:30,10,533.75,533.75,533.75,533.75,1
20190301|2018-09-09 23:00,10,533.75,533.75,533.75,533.75,1
20190301|2018-09-09 23:30,10,534.25,534.25,534.25,534.25,6
20190301|2018-09-10 00:00,10,534.5,535,534.5,535,43
20190301|2018-09-10 00:30,10,535.5,537,535.5,537,12
20190301|2018-09-10 01:00,10,538,538,537.75,537.75,6
20190301|2018-09-10 01:30,10,536.5,537,535,535,8
20190301|2018-09-10 02:00,10,535,536,534.75,535,20
20190301|2018-09-10 02:30,10,535.75,535.75,535,535,4
20190301|2018-09-10 03:00,10,534.5,534.75,534.5,534.75,2
20190301|2018-09-10 03:30,10,536,542.75,536,537.75,124
20190301|2018-09-10 04:00,10,537.75,540.75,535.75,536.5,29
20190301|2018-09-10 04:30,10,537.75,537.75,536,536,6
20190301|2018-09-10 05:00,10,536.5,538.25,536.5,537.25,130
20190301|2018-09-10 05:30,10,537.25,537.25,536.75,537,6
20190301|2018-09-10 06:00,10,537.25,537.75,536.75,536.75,25
20190301|2018-09-10 06:30,10,536.25,537,536.25,537,8
20190301|2018-09-10 07:00,10,537,538.5,536.75,537.5,60
20190301|2018-09-10 07:30,10,536.75,538,536.25,537.75,39
20190301|2018-09-10 08:30,10,538.75,540.5,536.25,536.75,315
20190301|2018-09-10 09:00,10,537,541.25,536.75,540.5,128
20190301|2018-09-10 09:30,10,540,542.75,539.75,542.5,512
20190301|2018-09-10 10:00,10,542.25,544.5,540.75,540.75,297
20190301|2018-09-10 10:30,10,540.75,543.25,540.25,543.25,134
20190301|2018-09-10 11:00,10,543.25,546.25,543.25,544.5,275
20190301|2018-09-10 11:30,10,544.25,545.5,543.75,545.25,81
20190301|2018-09-10 12:00,10,545.5,546.75,545.5,546.75,191
20190301|2018-09-10 12:30,10,546.5,546.5,545.25,545.25,111
20190301|2018-09-10 13:00,10,545.25,551.75,545.25,551.75,425
20190301|2018-09-10 19:00,11,550.5,555,550.5,553.75,152
20190301|2018-09-10 19:30,11,553.5,554.25,553.25,554.25,6
20190301|2018-09-10 20:00,11,554,554,554,554,4
20190301|2018-09-10 20:30,11,553.75,553.75,552.75,552.75,6
20190301|2018-09-10 21:00,11,553,554,552.5,554,21
20190301|2018-09-10 21:30,11,554.25,554.25,553.75,553.75,19
20190301|2018-09-10 22:00,11,554,554.25,554,554.25,8
20190301|2018-09-10 22:30,11,554.25,554.25,554.25,554.25,2
20190301|2018-09-10 23:00,11,554.75,554.75,554.5,554.5,5
20190301|2018-09-10 23:30,11,554.25,554.25,553.75,553.75,7
20190301|2018-09-11 00:00,11,553.5,553.5,552,552,21
20190301|2018-09-11 00:30,11,552.25,552.5,551.75,551.75,9
20190301|2018-09-11 01:00,11,553,553.25,549.25,549.25,31
20190301|2018-09-11 01:30,11,549.25,549.5,548.75,549.5,13
20190301|2018-09-11 02:00,11,549,550.5,549,550.5,2
20190301|2018-09-11 02:30,11,551,551.25,551,551.25,4
20190301|2018-09-11 03:00,11,549.5,549.5,548,548,10
20190301|2018-09-11 03:30,11,548.5,551.25,548,551.25,32
20190301|2018-09-11 04:00,11,549.75,550.5,549,549,7
20190301|2018-09-11 04:30,11,548.5,548.5,548,548,6
20190301|2018-09-11 05:00,11,548,548.5,547.75,547.75,24
20190301|2018-09-11 05:30,11,547.75,547.75,546.25,546.75,12
20190301|2018-09-11 06:00,11,547,547,547,547,4
20190301|2018-09-11 06:30,11,547,547,545.5,545.5,9
20190301|2018-09-11 07:00,11,545.75,545.75,543.75,543.75,22
20190301|2018-09-11 07:30,11,544,544.25,543.25,543.75,15
20190301|2018-09-11 08:30,11,544,544.75,541.25,542.25,397
20190301|2018-09-11 09:00,11,542.75,546,542.5,545.5,233
20190301|2018-09-11 09:30,11,545.25,545.75,544,544,190
20190301|2018-09-11 10:00,11,543.5,545,542.5,543.25,185
20190301|2018-09-11 10:30,11,543,543,541.75,542,45
20190301|2018-09-11 11:00,11,542,543,541.25,542.5,74
20190301|2018-09-11 11:30,11,542.5,543.75,542.25,542.75,94
20190301|2018-09-11 12:00,11,542.5,542.75,541.5,541.75,124
20190301|2018-09-11 12:30,11,541.75,543,541.75,542.25,229
20190301|2018-09-11 13:00,11,542.25,544.25,541.5,541.75,337
20190301|2018-09-11 19:00,12,542.75,543.5,542,542.5,65
20190301|2018-09-11 21:00,12,542,542,541,541,10
20190301|2018-09-11 21:30,12,541.25,543.25,541.25,543.25,6
20190301|2018-09-11 22:00,12,544.75,545,544.5,545,5
20190301|2018-09-11 23:30,12,544.5,544.5,544.5,544.5,7
20190301|2018-09-12 00:30,12,544.5,545.5,544.25,545.5,54
20190301|2018-09-12 01:00,12,545,546.25,545,545.75,18
20190301|2018-09-12 01:30,12,545.5,545.75,544.5,544.5,3
20190301|2018-09-12 02:00,12,544.75,546,544.75,545.75,11
20190301|2018-09-12 02:30,12,546.75,548.25,546.75,548.25,7
20190301|2018-09-12 03:00,12,548.5,549,548.25,548.25,36
20190301|2018-09-12 03:30,12,548.25,549.25,548.25,549,24
20190301|2018-09-12 04:00,12,547.5,547.5,546.75,547.25,33
20190301|2018-09-12 04:30,12,546.5,546.5,546,546,30
20190301|2018-09-12 05:00,12,546,546.5,546,546,42
20190301|2018-09-12 05:30,12,546.5,547,546.5,547,72
20190301|2018-09-12 06:00,12,546.75,547,546.75,547,23
20190301|2018-09-12 06:30,12,547.25,547.5,546.25,546.5,21
20190301|2018-09-12 07:00,12,547.25,547.25,545.5,545.75,10
20190301|2018-09-12 07:30,12,546.25,549.25,546.25,549,77
20190301|2018-09-12 08:30,12,548,549,544,545,461
20190301|2018-09-12 09:00,12,545.25,547.25,544.25,547.25,161
20190301|2018-09-12 09:30,12,547.5,551,547.5,549.5,304
20190301|2018-09-12 10:00,12,550,550.75,548.25,549,154
20190301|2018-09-12 10:30,12,548,549.25,546.25,548.5,288
20190301|2018-09-12 11:00,12,546.25,546.25,530.25,530.75,1785
20190301|2018-09-12 11:30,12,530.25,530.5,524.5,525.25,1312
20190301|2018-09-12 12:00,12,525.25,526.75,523.75,526.75,462
20190301|2018-09-12 12:30,12,526.25,529.25,525.75,527.75,615
20190301|2018-09-12 13:00,12,528,529.5,526.5,529,458
20190301|2018-09-12 19:00,13,527,531.5,526.75,531.25,217
20190301|2018-09-12 19:30,13,531,531.75,530.25,530.75,29
20190301|2018-09-12 20:00,13,531,532,530,530.75,43
20190301|2018-09-12 20:30,13,530.75,531.75,530.75,531.5,14
20190301|2018-09-12 21:00,13,531.75,531.75,530.75,530.75,13
20190301|2018-09-12 21:30,13,530.5,530.75,530.25,530.25,23
20190301|2018-09-12 22:00,13,530.5,530.5,530,530,48
20190301|2018-09-12 22:30,13,530.25,532,530.25,531.5,17
20190301|2018-09-12 23:30,13,531,531,531,531,2
20190301|2018-09-13 00:00,13,530.75,530.75,530.25,530.5,24
20190301|2018-09-13 00:30,13,530.5,530.5,530.5,530.5,2
20190301|2018-09-13 01:00,13,530.5,532.25,530.5,532.25,6
20190301|2018-09-13 01:30,13,530.75,530.75,530.75,530.75,3
20190301|2018-09-13 02:00,13,531.25,531.25,530.25,530.75,40
20190301|2018-09-13 02:30,13,529.5,529.75,529.5,529.75,18
20190301|2018-09-13 03:00,13,529.75,531.5,529.75,531.25,13
20190301|2018-09-13 03:30,13,531.5,531.75,528,529,13
20190301|2018-09-13 04:00,13,528.25,528.25,528,528,8
20190301|2018-09-13 04:30,13,528,528.25,526.75,527.25,16
20190301|2018-09-13 05:00,13,527,527,526,526,14
20190301|2018-09-13 05:30,13,526.25,526.5,526,526.25,10
20190301|2018-09-13 06:00,13,526.25,527,526.25,527,2
20190301|2018-09-13 06:30,13,526.75,526.75,526.5,526.5,7
20190301|2018-09-13 07:00,13,526.75,527.25,526.5,526.5,12
20190301|2018-09-13 07:30,13,526.5,527,525.5,527,76
20190301|2018-09-13 08:30,13,527,527.25,524.25,525.5,518
20190301|2018-09-13 09:00,13,525.25,528.25,525,527,180
20190301|2018-09-13 09:30,13,527,527,525,526,183
20190301|2018-09-13 10:00,13,526,527.25,525.75,527.25,127
20190301|2018-09-13 10:30,13,527.25,529.25,527,528.5,217
20190301|2018-09-13 11:00,13,527.75,528,525.5,526.25,182
20190301|2018-09-13 11:30,13,526.25,526.5,523.25,523.5,225
20190301|2018-09-13 12:00,13,523.75,524.25,520.5,521.25,650
20190301|2018-09-13 12:30,13,521.25,522.5,520.75,522.5,203
20190301|2018-09-13 13:00,13,522.25,523.75,522,523.5,456
20190301|2018-09-13 19:00,14,523.75,523.75,521.5,523.5,103
20190301|2018-09-13 19:30,14,524,527.25,524,527.25,19
20190301|2018-09-13 20:00,14,526.5,527.25,526.5,527.25,4
20190301|2018-09-13 20:30,14,527.75,527.75,527,527,5
20190301|2018-09-13 21:00,14,527.25,528.5,527.25,528.5,9
20190301|2018-09-13 22:00,14,528,528,528,528,2
20190301|2018-09-13 22:30,14,528.5,528.5,528.25,528.25,5
20190301|2018-09-13 23:30,14,529,529,529,529,8
20190301|2018-09-14 00:00,14,528.75,528.75,528.75,528.75,7
20190301|2018-09-14 00:30,14,528.5,528.5,528.5,528.5,2
20190301|2018-09-14 01:30,14,528,528,527.25,527.25,4
20190301|2018-09-14 02:00,14,527.5,527.5,526.75,526.75,2
20190301|2018-09-14 02:30,14,526.75,526.75,525.5,526.75,18
20190301|2018-09-14 03:00,14,526.5,526.5,525.25,525.25,6
20190301|2018-09-14 03:30,14,525.75,527.5,525.75,526.5,6
20190301|2018-09-14 04:00,14,525.75,525.75,525.75,525.75,1
20190301|2018-09-14 04:30,14,525,525,524.5,524.5,11
20190301|2018-09-14 05:00,14,526.25,527.75,526,527.75,29
20190301|2018-09-14 05:30,14,526.25,528.75,526.25,528.75,23
20190301|2018-09-14 06:00,14,530.75,532.25,529.75,529.75,24
20190301|2018-09-14 06:30,14,530.75,531.5,530.25,530.25,124
20190301|2018-09-14 07:00,14,530.75,533.25,530.75,531.75,129
20190301|2018-09-14 07:30,14,532.25,532.25,531.25,531.5,56
20190301|2018-09-14 08:30,14,530.5,530.75,527,530.5,474
20190301|2018-09-14 09:00,14,530.5,531,528.5,530.5,396
20190301|2018-09-14 09:30,14,530,532,529,531.75,278
20190301|2018-09-14 10:00,14,531.75,533,529,529.75,527
20190301|2018-09-14 10:30,14,529.25,531.5,528.75,531,276
20190301|2018-09-14 11:00,14,531.5,532.25,529.75,531.5,91
20190301|2018-09-14 11:30,14,531.5,533,530.5,531.25,203
20190301|2018-09-14 12:00,14,531.25,532,530.75,532,72
20190301|2018-09-14 12:30,14,532.25,533.75,531.75,532,190
20190301|2018-09-14 13:00,14,531.75,539.5,531.5,537.75,527
20190301|2018-09-16 19:00,17,538,543.25,537.5,542.25,256
20190301|2018-09-16 19:30,17,542,542,541.25,541.5,12
20190301|2018-09-16 20:00,17,540,540,540,540,1
20190301|2018-09-16 20:30,17,541,541,540.75,541,36
20190301|2018-09-16 21:00,17,540.75,541,540.75,541,41
20190301|2018-09-16 22:00,17,540.5,540.5,540.5,540.5,3
20190301|2018-09-16 23:30,17,540,540,540,540,8
20190301|2018-09-17 00:00,17,539.75,539.75,539.75,539.75,3
20190301|2018-09-17 00:30,17,540,540,539.5,539.75,25
20190301|2018-09-17 01:00,17,539.5,539.5,539,539,44
20190301|2018-09-17 01:30,17,538.75,539.75,538.75,539.75,10
20190301|2018-09-17 02:00,17,539.75,540,539,540,10
20190301|2018-09-17 02:30,17,540.25,542.75,540.25,542.75,15
20190301|2018-09-17 03:00,17,541.5,542.25,541.5,542.25,3
20190301|2018-09-17 03:30,17,542,542,540,540.5,8
20190301|2018-09-17 04:00,17,540.5,542.75,540.5,542.75,8
20190301|2018-09-17 04:30,17,542.75,542.75,542.75,542.75,2
20190301|2018-09-17 05:00,17,542.25,543.25,542.25,543,18
20190301|2018-09-17 05:30,17,542.5,542.75,541.75,542,7
20190301|2018-09-17 06:00,17,541,541,540.25,540.25,6
20190301|2018-09-17 06:30,17,540,540,539.75,540,4
20190301|2018-09-17 07:00,17,539,539.25,537.25,537.75,109
20190301|2018-09-17 07:30,17,537.75,539.25,537.75,538,14
20190301|2018-09-17 08:30,17,536.5,538.25,534,536.5,343
20190301|2018-09-17 09:00,17,536.25,542.5,535.25,541.75,187
20190301|2018-09-17 09:30,17,541.25,541.25,538,538.75,263
20190301|2018-09-17 10:00,17,538.5,538.5,535.5,536.25,84
20190301|2018-09-17 10:30,17,536,536,535,535.75,81
20190301|2018-09-17 11:00,17,535.5,539.5,535.5,538.5,176
20190301|2018-09-17 11:30,17,538.5,538.75,535.5,536,151
20190301|2018-09-17 12:00,17,536.25,537.5,536,537.25,79
20190301|2018-09-17 12:30,17,537.25,538.5,537,538.5,105
20190301|2018-09-17 13:00,17,538.5,539.75,532.75,535.5,387
20190301|2018-09-17 19:00,18,535,536,534.5,536,7
20190301|2018-09-17 19:30,18,536.75,537.5,536.25,536.25,13
20190301|2018-09-17 20:00,18,535.5,535.75,535.5,535.75,2
20190301|2018-09-17 20:30,18,534.75,536,534.75,536,2
20190301|2018-09-17 21:00,18,536.25,536.25,536.25,536.25,4
20190301|2018-09-17 21:30,18,536,536.5,536,536.5,8
20190301|2018-09-17 22:00,18,536.75,537,536.75,536.75,12
20190301|2018-09-17 22:30,18,536.5,536.5,536.5,536.5,3
20190301|2018-09-17 23:00,18,536.25,536.5,535.75,536.5,16
20190301|2018-09-17 23:30,18,536.75,536.75,536,536.25,25
20190301|2018-09-18 00:00,18,535.75,536,535.25,535.25,15
20190301|2018-09-18 00:30,18,535.5,536.5,535.5,536.5,21
20190301|2018-09-18 01:00,18,536.25,536.75,536.25,536.75,18
20190301|2018-09-18 01:30,18,536,536,535.25,535.75,15
20190301|2018-09-18 02:00,18,536.5,537,536.5,537,3
20190301|2018-09-18 02:30,18,537.5,538,534.75,535.5,100
20190301|2018-09-18 03:00,18,536,536,536,536,1
20190301|2018-09-18 04:00,18,534.5,536.75,534,536.75,6
20190301|2018-09-18 04:30,18,537.25,537.5,536.75,536.75,19
20190301|2018-09-18 05:00,18,536.5,536.75,535.75,536,35
20190301|2018-09-18 05:30,18,536,537,535.75,535.75,16
20190301|2018-09-18 06:00,18,536.75,536.75,536.25,536.75,8
20190301|2018-09-18 06:30,18,536.75,537.5,536.5,537.5,41
20190301|2018-09-18 07:00,18,537.25,541.25,537.25,539.75,101
20190301|2018-09-18 07:30,18,539.75,542,539.5,541,28
20190301|2018-09-18 08:30,18,541,541,536,537,299
20190301|2018-09-18 09:00,18,536.5,540.25,534.5,540,170
20190301|2018-09-18 09:30,18,540.25,540.75,537.5,538,151
20190301|2018-09-18 10:00,18,538.25,538.25,534.5,534.5,105
20190301|2018-09-18 10:30,18,534.25,537,534.25,536.75,158
20190301|2018-09-18 11:00,18,536.75,537.25,536,536.75,90
20190301|2018-09-18 11:30,18,536.5,537.5,535.5,537.5,328
20190301|2018-09-18 12:00,18,537.5,538.75,537.5,538.75,55
20190301|2018-09-18 12:30,18,538.75,539,537.75,539,77
20190301|2018-09-18 13:00,18,539.25,539.25,537,538.5,461
20190301|2018-09-18 19:00,19,538.75,541.25,538.75,541,18
20190301|2018-09-18 19:30,19,542,542.5,541.75,541.75,9
20190301|2018-09-18 20:00,19,541.75,542.25,541.75,541.75,11
20190301|2018-09-18 20:30,19,541,541,540.5,540.5,3
20190301|2018-09-18 21:00,19,541.75,541.75,541.75,541.75,4
20190301|2018-09-18 21:30,19,541.75,542.5,541.25,541.5,83
20190301|2018-09-18 22:00,19,541.5,541.75,541.5,541.75,14
20190301|2018-09-18 22:30,19,541.5,542.25,541.5,541.5,50
20190301|2018-09-18 23:00,19,542.75,543.5,542.75,543,16
20190301|2018-09-18 23:30,19,543.5,544,543.5,543.75,14
20190301|2018-09-19 00:00,19,543.5,544,543.5,544,9
20190301|2018-09-19 00:30,19,543,543,542.75,542.75,4
20190301|2018-09-19 01:00,19,542.75,542.75,542.75,542.75,2
20190301|2018-09-19 02:00,19,543,543.25,543,543.25,6
20190301|2018-09-19 02:30,19,543,543.25,543,543.25,6
20190301|2018-09-19 03:00,19,543,543.25,542.5,543,10
20190301|2018-09-19 03:30,19,543.75,544.75,543.5,544,34
20190301|2018-09-19 04:00,19,544,546,544,545.75,22
20190301|2018-09-19 04:30,19,546.25,548,546.25,546.5,69
20190301|2018-09-19 05:00,19,546.5,546.75,546.5,546.5,10
20190301|2018-09-19 05:30,19,547,547,547,547,6
20190301|2018-09-19 06:00,19,547,547,546,546.25,16
20190301|2018-09-19 07:00,19,545.75,545.75,544.5,545,24
20190301|2018-09-19 07:30,19,545,545.75,544.75,545.5,87
20190301|2018-09-19 08:30,19,545.25,546.5,543,546.5,175
20190301|2018-09-19 09:00,19,546.75,547.5,545.75,545.75,223
20190301|2018-09-19 09:30,19,546,546,544.25,546,56
20190301|2018-09-19 10:00,19,546,547.5,544.75,547.5,172
20190301|2018-09-19 10:30,19,547.75,549.5,546.75,548.75,775
20190301|2018-09-19 11:00,19,549,549.5,547.5,548.75,158
20190301|2018-09-19 11:30,19,548.5,550.25,548.5,550,131
20190301|2018-09-19 12:00,19,550,550.75,550,550.75,211
20190301|2018-09-19 12:30,19,550.5,551,550,550.75,158
20190301|2018-09-19 13:00,19,551,551,549,549.25,527
20190301|2018-09-19 19:00,20,548.75,550.5,548,548.25,43
20190301|2018-09-19 19:30,20,548.75,549.75,548.75,549.25,11
20190301|2018-09-19 20:00,20,548.5,548.5,548,548,2
20190301|2018-09-19 21:00,20,548.25,548.25,548.25,548.25,1
20190301|2018-09-19 21:30,20,548.5,548.5,548,548,29
20190301|2018-09-19 22:00,20,547.75,547.75,547.75,547.75,12
20190301|2018-09-19 22:30,20,547.5,548,547.5,547.5,47
20190301|2018-09-19 23:30,20,546.75,546.75,546.25,546.5,14
20190301|2018-09-20 00:00,20,546,546.5,546,546.5,16
20190301|2018-09-20 00:30,20,546.5,546.5,546.5,546.5,1
20190301|2018-09-20 01:30,20,546.75,546.75,545.5,545.5,55
20190301|2018-09-20 02:00,20,545.75,546.5,545.75,546.5,21
20190301|2018-09-20 03:00,20,546.25,546.25,546.25,546.25,1
20190301|2018-09-20 03:30,20,547,547,547,547,3
20190301|2018-09-20 04:00,20,546.75,546.75,546.25,546.25,4
20190301|2018-09-20 04:30,20,546.5,546.75,546.5,546.75,2
20190301|2018-09-20 05:00,20,546.5,546.5,546.5,546.5,2
20190301|2018-09-20 05:30,20,546.75,546.75,546.75,546.75,5
20190301|2018-09-20 06:00,20,546.75,547,546.75,547,3
20190301|2018-09-20 06:30,20,547.5,547.5,547.5,547.5,2
20190301|2018-09-20 07:00,20,548.5,548.5,547.25,547.25,7
20190301|2018-09-20 07:30,20,547,547,546,546,51
20190301|2018-09-20 08:30,20,547.5,550.25,542.75,545,218
20190301|2018-09-20 09:00,20,544.75,549.75,544.5,548.25,267
20190301|2018-09-20 09:30,20,548.5,549.75,547.5,549,245
20190301|2018-09-20 10:00,20,549.25,550,547.75,549.75,183
20190301|2018-09-20 10:30,20,549.75,551.25,549,550.75,205
20190301|2018-09-20 11:00,20,551.25,553.75,550.5,551.75,618
20190301|2018-09-20 11:30,20,552.25,552.25,548.25,548.75,332
20190301|2018-09-20 12:00,20,548.75,549.75,548,549.5,166
20190301|2018-09-20 12:30,20,549.5,552.25,549,550.75,237
20190301|2018-09-20 13:00,20,550.75,551.75,549.25,549.25,410
20190301|2018-09-20 19:00,21,548.75,550.75,548.75,550.75,23
20190301|2018-09-20 21:00,21,548.5,548.5,548.25,548.25,2
20190301|2018-09-20 21:30,21,547.75,547.75,547.5,547.5,2
20190301|2018-09-20 22:00,21,545.75,546,545.25,545.25,5
20190301|2018-09-20 22:30,21,545.5,546,545.5,546,7
20190301|2018-09-20 23:00,21,546,546,546,546,2
20190301|2018-09-20 23:30,21,546.25,546.25,546.25,546.25,2
20190301|2018-09-21 00:30,21,546.5,547.5,546.5,547.5,5
20190301|2018-09-21 01:30,21,547.5,547.5,547.5,547.5,1
20190301|2018-09-21 02:00,21,547,548.5,547,547.75,10
20190301|2018-09-21 03:30,21,548,548.25,548,548.25,17
20190301|2018-09-21 04:30,21,551.25,552,551.25,552,11
20190301|2018-09-21 05:00,21,551.5,552,551.5,551.75,22
20190301|2018-09-21 05:30,21,549.5,550.75,549.5,550.75,5
20190301|2018-09-21 06:00,21,550.5,550.75,550.5,550.75,3
20190301|2018-09-21 06:30,21,549.75,549.75,549.25,549.25,14
20190301|2018-09-21 07:00,21,548.75,548.75,548.25,548.25,3
20190301|2018-09-21 07:30,21,549.25,549.5,549,549,4
20190301|2018-09-21 08:30,21,548.25,549.5,545.5,547,184
20190301|2018-09-21 09:00,21,546.75,547,543.5,543.5,302
20190301|2018-09-21 09:30,21,543.5,547.5,543.5,544.5,169
20190301|2018-09-21 10:00,21,544.5,546.25,544,546,74
20190301|2018-09-21 10:30,21,546,546,544.5,545.5,69
20190301|2018-09-21 11:00,21,545.25,546.25,544,546,112
20190301|2018-09-21 11:30,21,546,546,545,545,120
20190301|2018-09-21 12:00,21,545.5,546.75,545.5,545.75,119
20190301|2018-09-21 12:30,21,545.75,547.25,545.5,547.25,108
20190301|2018-09-21 13:00,21,547.25,550.25,547.25,550,281
20190301|2018-09-23 19:00,24,548.5,548.5,547.75,548,7
20190301|2018-09-23 22:30,24,548,548.25,548,548.25,2
20190301|2018-09-23 23:00,24,547.75,548,547.75,548,5
20190301|2018-09-23 23:30,24,547.5,547.75,547,547,34
20190301|2018-09-24 00:30,24,547.25,547.25,547.25,547.25,1
20190301|2018-09-24 01:00,24,547,547,546.75,546.75,2
20190301|2018-09-24 01:30,24,547,547,547,547,1
20190301|2018-09-24 02:00,24,547.5,547.5,547.5,547.5,2
20190301|2018-09-24 03:00,24,548,548,548,548,1
20190301|2018-09-24 04:00,24,550,550,550,550,3
20190301|2018-09-24 05:00,24,550.25,550.5,550,550.5,22
20190301|2018-09-24 06:00,24,550.25,550.25,550.25,550.25,1
20190301|2018-09-24 07:00,24,549.25,549.25,548.75,548.75,5
20190301|2018-09-24 07:30,24,549.75,549.75,549.75,549.75,3
20190301|2018-09-24 08:30,24,550.5,556,550,556,715
20190301|2018-09-24 09:00,24,555.75,557.25,553,553,324
20190301|2018-09-24 09:30,24,553.5,554.25,550.5,550.5,90
20190301|2018-09-24 10:00,24,550,552.25,548.75,551.25,472
20190301|2018-09-24 10:30,24,551,551.5,549.75,551.25,62
20190301|2018-09-24 11:00,24,551.25,552.5,550.75,551.75,106
20190301|2018-09-24 11:30,24,552,553,551.75,553,75
20190301|2018-09-24 12:00,24,553.25,554.75,553,554.75,80
20190301|2018-09-24 12:30,24,554.75,555,554.25,555,120
20190301|2018-09-24 13:00,24,555.25,556,552,552,232
20190301|2018-09-24 19:00,25,551,551.25,550.75,550.75,6
20190301|2018-09-24 20:00,25,549.25,549.25,549.25,549.25,2
20190301|2018-09-24 20:30,25,549.25,549.25,549.25,549.25,1
20190301|2018-09-24 21:00,25,549.75,549.75,546.5,547.75,6
20190301|2018-09-24 21:30,25,549.25,549.25,549.25,549.25,8
20190301|2018-09-24 22:30,25,549.75,549.75,549.25,549.25,12
20190301|2018-09-24 23:00,25,549.25,549.5,549.25,549.25,12
20190301|2018-09-25 00:30,25,549.75,550,549.5,549.5,5
20190301|2018-09-25 01:00,25,549.5,549.5,549.5,549.5,2
20190301|2018-09-25 01:30,25,549.5,549.5,549.5,549.5,6
20190301|2018-09-25 02:30,25,548.75,548.75,548.5,548.75,90
20190301|2018-09-25 03:00,25,548.75,548.75,548.75,548.75,11
20190301|2018-09-25 04:30,25,549.75,549.75,549.25,549.25,2
20190301|2018-09-25 05:30,25,547.75,547.75,547.75,547.75,1
20190301|2018-09-25 06:00,25,548.25,548.25,548.25,548.25,1
20190301|2018-09-25 06:30,25,548.25,549.25,548.25,549,52
20190301|2018-09-25 07:00,25,549.25,550.5,549.25,550.5,84
20190301|2018-09-25 07:30,25,550.5,551,550.25,550.5,22
20190301|2018-09-25 08:30,25,550.5,553,548,551.5,513
20190301|2018-09-25 09:00,25,551.25,551.5,549.5,550.5,151
20190301|2018-09-25 09:30,25,550.25,551.75,545.25,547,147
20190301|2018-09-25 10:00,25,547.25,547.75,545.75,547.5,162
20190301|2018-09-25 10:30,25,547.75,547.75,546,546,98
20190301|2018-09-25 11:00,25,545.75,546.25,542.25,542.25,579
20190301|2018-09-25 11:30,25,542.5,544.5,542.25,543.5,201
20190301|2018-09-25 12:00,25,543,544,542,542.5,130
20190301|2018-09-25 12:30,25,542.5,546,542.5,545.5,301
20190301|2018-09-25 13:00,25,545,546.25,543.5,546.25,393
20190301|2018-09-25 19:00,26,545.25,548.5,545.25,548,66
20190301|2018-09-25 19:30,26,549,549,548.5,548.75,11
20190301|2018-09-25 20:30,26,548.5,548.5,548.25,548.5,8
20190301|2018-09-25 21:00,26,548.5,548.5,548.25,548.25,8
20190301|2018-09-25 22:00,26,548.5,548.5,548.5,548.5,2
20190301|2018-09-25 22:30,26,548.75,548.75,547.75,548.5,7
20190301|2018-09-25 23:00,26,548.25,548.25,548.25,548.25,3
20190301|2018-09-25 23:30,26,548,548,547.5,547.5,10
20190301|2018-09-26 00:00,26,547.75,548,547.75,548,3
20190301|2018-09-26 00:30,26,549,549,549,549,2
20190301|2018-09-26 02:00,26,549,549,549,549,2
20190301|2018-09-26 02:30,26,549,549,549,549,1
20190301|2018-09-26 05:30,26,550,550,549.75,549.75,2
20190301|2018-09-26 06:30,26,549.75,549.75,549.75,549.75,3
20190301|2018-09-26 07:00,26,549,549.25,546,546,24
20190301|2018-09-26 08:30,26,547.5,550,547,548.5,157
20190301|2018-09-26 09:00,26,548.75,553,548.75,552.75,260
20190301|2018-09-26 09:30,26,553,553.25,550,550,220
20190301|2018-09-26 10:00,26,550.25,551,549.25,550,92
20190301|2018-09-26 10:30,26,550.25,550.25,544.75,546.75,202
20190301|2018-09-26 11:00,26,546.25,547.25,545.5,546.5,176
20190301|2018-09-26 11:30,26,546.25,547.25,545.75,546.5,200
20190301|2018-09-26 12:00,26,547,547.25,545.5,546,89
20190301|2018-09-26 12:30,26,545.75,546.25,544.25,544.75,151
20190301|2018-09-26 13:00,26,545,545.5,543.25,544.25,652
20190301|2018-09-26 19:00,27,543,543,540.75,541.75,11
20190301|2018-09-26 21:00,27,542,542,541.75,541.75,2
20190301|2018-09-26 21:30,27,541.25,541.5,541.25,541.5,16
20190301|2018-09-26 22:00,27,541.75,541.75,541.75,541.75,1
20190301|2018-09-26 23:00,27,541.75,541.75,541.75,541.75,5
20190301|2018-09-26 23:30,27,541.75,542.75,541.75,542.75,6
20190301|2018-09-27 00:00,27,543.5,543.5,543,543,2
20190301|2018-09-27 00:30,27,542.25,542.25,542.25,542.25,1
20190301|2018-09-27 01:00,27,542,542,542,542,3
20190301|2018-09-27 01:30,27,541.75,541.75,541.75,541.75,3
20190301|2018-09-27 02:00,27,541.5,541.5,541.5,541.5,2
20190301|2018-09-27 02:30,27,541.5,542,540,540.75,26
20190301|2018-09-27 03:00,27,541,541,541,541,2
20190301|2018-09-27 03:30,27,540.75,541.5,540.75,541.25,15
20190301|2018-09-27 04:00,27,541.25,541.5,541.25,541.5,3
20190301|2018-09-27 04:30,27,541.5,541.5,541.5,541.5,2
20190301|2018-09-27 05:00,27,540.25,540.25,540.25,540.25,6
20190301|2018-09-27 06:00,27,539.5,540.25,539.5,540.25,6
20190301|2018-09-27 06:30,27,540,541,540,541,28
20190301|2018-09-27 07:00,27,541.5,541.75,541.25,541.5,13
20190301|2018-09-27 07:30,27,542,549.5,542,548.5,41
20190301|2018-09-27 08:30,27,549,549.25,545,545.75,190
20190301|2018-09-27 09:00,27,545.5,545.75,540.5,542,144
20190301|2018-09-27 09:30,27,541.75,542.75,539.5,539.75,144
20190301|2018-09-27 10:00,27,539.75,540.75,539.25,540.5,152
20190301|2018-09-27 10:30,27,540.25,542.5,539.75,541.75,117
20190301|2018-09-27 11:00,27,541.75,542,540.75,541,95
20190301|2018-09-27 11:30,27,541.25,542.75,540.75,542.25,105
20190301|2018-09-27 12:00,27,542,542.25,540.75,540.75,70
20190301|2018-09-27 12:30,27,540.75,540.75,539.75,540.75,112
20190301|2018-09-27 13:00,27,540.5,541.25,540,540.75,213
20190301|2018-09-27 19:00,28,540,540.25,539,540.25,17
20190301|2018-09-27 20:30,28,541,541,541,541,1
20190301|2018-09-27 21:30,28,541,541,541,541,1
20190301|2018-09-27 22:00,28,540.25,540.25,540.25,540.25,1
20190301|2018-09-27 22:30,28,540.25,540.25,540.25,540.25,5
20190301|2018-09-27 23:30,28,539.75,539.75,539.75,539.75,1
20190301|2018-09-28 01:30,28,538.75,539.25,538.75,539,21
20190301|2018-09-28 02:00,28,539.25,539.25,538.5,538.5,26
20190301|2018-09-28 02:30,28,538.5,538.5,538.25,538.5,18
20190301|2018-09-28 03:00,28,539,539,539,539,2
20190301|2018-09-28 03:30,28,539.25,539.25,539.25,539.25,1
20190301|2018-09-28 04:00,28,538.75,538.75,537.5,537.75,24
20190301|2018-09-28 04:30,28,537.75,541.75,537.75,541.75,9
20190301|2018-09-28 06:30,28,538.5,539.5,538.5,539.5,3
20190301|2018-09-28 07:00,28,539.75,539.75,539.25,539.25,6
20190301|2018-09-28 08:30,28,540.5,540.5,536,536.5,397
20190301|2018-09-28 09:00,28,536.5,536.75,535,535,218
20190301|2018-09-28 09:30,28,535,538.5,534.75,538.5,108
20190301|2018-09-28 10:00,28,538.25,538.75,536.5,537,390
20190301|2018-09-28 10:30,28,537,537,535.5,536,200
20190301|2018-09-28 11:00,28,535.75,547.25,534,543.25,870
20190301|2018-09-28 11:30,28,543.5,543.5,537.5,537.5,539
20190301|2018-09-28 12:00,28,537.5,537.75,535.75,536.25,128
20190301|2018-09-28 12:30,28,535.75,536,533.75,534.5,258
20190301|2018-09-28 13:00,28,534.5,537,534,537,666
20190301|2018-09-30 19:00,1,536.5,540,536.5,537.5,15
20190301|2018-09-30 19:30,1,538.25,538.75,538.25,538.25,6
20190301|2018-09-30 20:00,1,536.75,536.75,536.75,536.75,1
20190301|2018-09-30 20:30,1,535.5,536.25,535.5,536.25,18
20190301|2018-09-30 21:00,1,536.75,536.75,536.75,536.75,1
20190301|2018-09-30 21:30,1,536,536,536,536,2
20190301|2018-09-30 22:00,1,536,536,535.75,535.75,2
20190301|2018-09-30 23:00,1,535.5,535.5,535.5,535.5,1
20190301|2018-09-30 23:30,1,535.5,536,535.5,536,17
20190301|2018-10-01 00:30,1,536,536.5,536,536.25,10
20190301|2018-10-01 01:30,1,536.25,536.25,535.75,535.75,10
20190301|2018-10-01 02:00,1,535.5,535.5,534.75,535,22
20190301|2018-10-01 02:30,1,534.75,535.5,534.75,535.5,9
20190301|2018-10-01 03:00,1,534.5,534.5,534.5,534.5,3
20190301|2018-10-01 03:30,1,534.5,535,534.5,534.75,14
20190301|2018-10-01 04:00,1,536.75,537.75,536.75,537.75,12
20190301|2018-10-01 04:30,1,538,538,537.75,537.75,4
20190301|2018-10-01 06:00,1,535,535.25,535,535,11
20190301|2018-10-01 06:30,1,534.5,535.75,534.25,535.75,31
20190301|2018-10-01 07:00,1,535.5,535.5,534.5,534.75,13
20190301|2018-10-01 07:30,1,535.25,535.25,535.25,535.25,4
20190301|2018-10-01 08:30,1,535.5,537.25,533,533.5,314
20190301|2018-10-01 09:00,1,534.25,535,533.5,533.5,80
20190301|2018-10-01 09:30,1,533.25,533.25,530.75,531.25,220
20190301|2018-10-01 10:00,1,531,534.75,530.5,534,246
20190301|2018-10-01 10:30,1,534,534.25,531,532.25,131
20190301|2018-10-01 11:00,1,532.25,534.25,532.25,533.75,217
20190301|2018-10-01 11:30,1,533.75,534,533,534,102
20190301|2018-10-01 12:00,1,534.25,541.5,534.25,540.75,386
20190301|2018-10-01 12:30,1,541,541,537.5,538.5,135
20190301|2018-10-01 13:00,1,538.25,538.5,535.25,537.5,295
20190301|2018-10-01 19:00,2,536.75,538.25,536.5,538.25,29
20190301|2018-10-01 19:30,2,538,538.25,538,538.25,2
20190301|2018-10-01 20:00,2,537.75,538.5,537.75,538.5,16
20190301|2018-10-01 20:30,2,538.5,538.5,538.5,538.5,10
20190301|2018-10-01 21:00,2,539.25,539.25,539.25,539.25,2
20190301|2018-10-01 22:00,2,538.75,538.75,538.25,538.25,8
20190301|2018-10-01 22:30,2,538.25,538.5,538.25,538.5,4
20190301|2018-10-01 23:00,2,539,539,539,539,2
20190301|2018-10-01 23:30,2,538.5,538.75,538.5,538.75,28
20190301|2018-10-02 00:00,2,539.25,539.25,539.25,539.25,25
20190301|2018-10-02 00:30,2,539,539,539,539,9
20190301|2018-10-02 01:30,2,538,538.75,538,538.75,6
20190301|2018-10-02 02:00,2,538.5,538.5,538.5,538.5,1
20190301|2018-10-02 02:30,2,537.5,537.5,537.5,537.5,5
20190301|2018-10-02 04:00,2,537.75,538,537.75,538,3
20190301|2018-10-02 05:00,2,537,537,537,537,1
20190301|2018-10-02 06:00,2,537.25,537.25,536.75,537,9
20190301|2018-10-02 06:30,2,536,536.25,535.75,536,8
20190301|2018-10-02 07:00,2,535.75,536.25,535.75,535.75,53
20190301|2018-10-02 07:30,2,535.75,535.75,535.25,535.25,18
20190301|2018-10-02 08:30,2,535.25,536.25,533,533,342
20190301|2018-10-02 09:00,2,533.25,534,532.25,533.25,78
20190301|2018-10-02 09:30,2,533.5,536,533.5,535.5,84
20190301|2018-10-02 10:00,2,535,537.5,535,537,297
20190301|2018-10-02 10:30,2,536.75,541.75,536.25,538.75,352
20190301|2018-10-02 11:00,2,539.25,539.75,537,537.5,175
20190301|2018-10-02 11:30,2,537.75,537.75,535,535.75,197
20190301|2018-10-02 12:00,2,535.75,550.25,535.75,549.25,798
20190301|2018-10-02 12:30,2,549,550.25,544.25,548.5,473
20190301|2018-10-02 13:00,2,549,549,545,548,779
20190301|2018-10-02 19:00,3,548.5,550.25,548.5,549.75,10
20190301|2018-10-02 19:30,3,549,549,548.5,548.5,3
20190301|2018-10-02 20:00,3,549.25,549.25,548.25,548.25,9
20190301|2018-10-02 20:30,3,548.25,548.75,548.25,548.5,23
20190301|2018-10-02 21:00,3,549.75,550.5,549.5,550.5,12
20190301|2018-10-02 22:00,3,550.75,551,550.75,551,7
20190301|2018-10-02 22:30,3,550.75,550.75,550.75,550.75,6
20190301|2018-10-02 23:00,3,550.5,551,550.5,551,7
20190301|2018-10-02 23:30,3,550.75,550.75,550.5,550.5,6
20190301|2018-10-03 00:00,3,550.5,550.5,549.5,550,17
20190301|2018-10-03 01:30,3,551.5,551.75,551.5,551.75,12
20190301|2018-10-03 02:00,3,551.75,554.75,551.75,553.5,28
20190301|2018-10-03 02:30,3,553.5,554,552.25,552.25,23
20190301|2018-10-03 03:00,3,552,552.5,552,552.5,7
20190301|2018-10-03 03:30,3,554,554,549.75,549.75,46
20190301|2018-10-03 04:00,3,549.75,551.5,549.75,550.5,168
20190301|2018-10-03 04:30,3,547.25,547.75,547,547.75,7
20190301|2018-10-03 05:00,3,547.25,547.25,547.25,547.25,1
20190301|2018-10-03 05:30,3,549.5,550,549.5,550,139
20190301|2018-10-03 06:00,3,549.25,549.25,548.75,549.25,22
20190301|2018-10-03 06:30,3,548.25,548.75,548,548.75,10
20190301|2018-10-03 07:00,3,547.5,547.75,545.25,547.5,41
20190301|2018-10-03 07:30,3,545.75,545.75,544,544.5,115
20190301|2018-10-03 08:30,3,543.25,548.5,542.25,548.5,782
20190301|2018-10-03 09:00,3,548.5,548.75,546.5,548.5,191
20190301|2018-10-03 09:30,3,548.5,550.75,548,548.5,121
20190301|2018-10-03 10:00,3,547.5,549.25,547.25,548,65
20190301|2018-10-03 10:30,3,548.5,548.75,547.5,548.25,125
20190301|2018-10-03 11:00,3,548.25,548.25,546,546,82
20190301|2018-10-03 11:30,3,546,546.5,544.75,545.75,132
20190301|2018-10-03 12:00,3,545.5,545.5,542.75,543.75,294
20190301|2018-10-03 12:30,3,543.5,543.75,542.25,542.25,169
20190301|2018-10-03 13:00,3,542.25,543.75,542,542.5,415
20190301|2018-10-03 19:00,4,543.25,544.75,543.25,544.75,3
20190301|2018-10-03 19:30,4,543.25,543.5,543.25,543.5,7
20190301|2018-10-03 20:00,4,542.75,543.75,542.75,543.75,6
20190301|2018-10-03 20:30,4,544,544.5,544,544.5,6
20190301|2018-10-03 21:00,4,543.5,543.5,543.25,543.25,20
20190301|2018-10-03 23:00,4,544,544,544,544,3
20190301|2018-10-03 23:30,4,544.75,544.75,544.75,544.75,1
20190301|2018-10-04 01:00,4,543,543,543,543,7
20190301|2018-10-04 02:00,4,544.25,544.75,544.25,544.75,3
20190301|2018-10-04 02:30,4,544.75,544.75,544.75,544.75,2
20190301|2018-10-04 03:00,4,544.25,544.75,544.25,544.75,2
20190301|2018-10-04 03:30,4,544.75,544.75,544.75,544.75,4
20190301|2018-10-04 04:00,4,544.25,544.25,544.25,544.25,3
20190301|2018-10-04 04:30,4,544.75,545.25,544.5,544.5,9
20190301|2018-10-04 05:00,4,544.5,545.75,544.5,545.75,18
20190301|2018-10-04 05:30,4,545.5,545.75,545,545,11
20190301|2018-10-04 06:00,4,545.5,546,545.5,546,6
20190301|2018-10-04 06:30,4,546,546,543.5,543.5,11
20190301|2018-10-04 07:30,4,545.25,548.25,545.25,548,212
20190301|2018-10-04 08:30,4,545.25,547.5,542,544.5,363
20190301|2018-10-04 09:00,4,544.75,546.25,544,545.5,125
20190301|2018-10-04 09:30,4,546,548.75,546,547.5,207
20190301|2018-10-04 10:00,4,548.25,548.75,545.5,546.25,116
20190301|2018-10-04 10:30,4,545.75,546.75,545,545.25,69
20190301|2018-10-04 11:00,4,545.25,547.25,545,545.25,94
20190301|2018-10-04 11:30,4,545.25,545.75,544.75,545.5,52
20190301|2018-10-04 12:00,4,545.25,545.75,544.5,545.25,81
20190301|2018-10-04 12:30,4,545.25,545.5,542.25,542.75,341
20190301|2018-10-04 13:00,4,543.25,546,542.75,545.5,143
20190301|2018-10-04 19:00,5,545.25,550,545.25,548.75,76
20190301|2018-10-04 19:30,5,548.75,549.75,548.5,549,30
20190301|2018-10-04 20:00,5,548,548.25,547.5,548.25,8
20190301|2018-10-04 20:30,5,548.25,548.25,546.5,547.75,33
20190301|2018-10-04 22:30,5,547,547.25,547,547.25,10
20190301|2018-10-04 23:00,5,547.5,547.75,547.5,547.75,3
20190301|2018-10-04 23:30,5,547.5,547.5,547.25,547.25,3
20190301|2018-10-05 00:30,5,548,548,548,548,6
20190301|2018-10-05 01:00,5,548,548,547.75,547.75,8
20190301|2018-10-05 02:00,5,548,549.25,548,549.25,31
20190301|2018-10-05 03:00,5,548.75,548.75,548.75,548.75,5
20190301|2018-10-05 03:30,5,548,548,548,548,6
20190301|2018-10-05 04:00,5,548,548.5,548,548.5,12
20190301|2018-10-05 04:30,5,548,548,548,548,1
20190301|2018-10-05 05:30,5,547.75,547.75,547.75,547.75,3
20190301|2018-10-05 06:00,5,548,549,548,548.75,27
20190301|2018-10-05 06:30,5,548.75,549,548.25,549,28
20190301|2018-10-05 07:00,5,548.5,548.5,548.5,548.5,1
20190301|2018-10-05 07:30,5,549,549,548.25,548.25,8
20190301|2018-10-05 08:30,5,547.25,551,546,546,525
20190301|2018-10-05 09:00,5,546.25,546.75,543.5,546.25,566
20190301|2018-10-05 09:30,5,546,547,545,546.25,184
20190301|2018-10-05 10:00,5,546,547.75,545.25,545.5,78
20190301|2018-10-05 10:30,5,545.25,545.75,544.5,544.75,183
20190301|2018-10-05 11:00,5,545.5,547.5,545.5,547.25,149
20190301|2018-10-05 11:30,5,547.25,548.75,546.5,547.25,226
20190301|2018-10-05 12:00,5,547.5,548.25,546.75,547.5,187
20190301|2018-10-05 12:30,5,547.5,548.75,546.25,546.5,130
20190301|2018-10-05 13:00,5,546.5,548.5,546.25,548.5,376
20190301|2018-10-07 19:00,8,550,550.5,548.5,549.5,61
20190301|2018-10-07 19:30,8,550,551,550,551,25
20190301|2018-10-07 20:00,8,550.25,550.25,550.25,550.25,1
20190301|2018-10-07 20:30,8,550.25,550.25,549.5,549.5,6
20190301|2018-10-07 21:00,8,549.75,550,549.75,550,15
20190301|2018-10-07 22:00,8,550,550,550,550,14
20190301|2018-10-07 22:30,8,550.25,550.25,550.25,550.25,5
20190301|2018-10-07 23:30,8,549.75,549.75,549.25,549.25,13
20190301|2018-10-08 00:00,8,548.5,548.75,548,548,8
20190301|2018-10-08 00:30,8,548,548,548,548,1
20190301|2018-10-08 01:00,8,548.5,548.5,548.5,548.5,10
20190301|2018-10-08 01:30,8,548.75,548.75,548.75,548.75,7
20190301|2018-10-08 02:00,8,547.5,547.5,547.25,547.25,3
20190301|2018-10-08 02:30,8,546.75,547,545.25,545.25,8
20190301|2018-10-08 03:00,8,544.75,544.75,544.75,544.75,1
20190301|2018-10-08 03:30,8,544.5,544.5,544,544.5,7
20190301|2018-10-08 04:00,8,544.5,544.5,544.5,544.5,1
20190301|2018-10-08 04:30,8,543.25,543.75,543.25,543.75,6
20190301|2018-10-08 05:30,8,543.5,543.75,543.5,543.75,8
20190301|2018-10-08 06:00,8,543,543.5,543,543.5,13
20190301|2018-10-08 06:30,8,544.5,544.5,544.5,544.5,1
20190301|2018-10-08 07:00,8,545,545.25,545,545.25,12
20190301|2018-10-08 08:30,8,543,544,539.75,540.5,632
20190301|2018-10-08 09:00,8,540.5,545.5,540.5,545.5,220
20190301|2018-10-08 09:30,8,545.25,545.25,543,543.5,121
20190301|2018-10-08 10:00,8,543.5,544.25,542.5,543.25,40
20190301|2018-10-08 10:30,8,543,543.25,542,542,57
20190301|2018-10-08 11:00,8,542.25,542.75,541.5,541.75,48
20190301|2018-10-08 11:30,8,541.5,542,541.25,541.75,164
20190301|2018-10-08 12:00,8,541.5,542,541.25,542,160
20190301|2018-10-08 12:30,8,542.25,542.25,541.25,542,183
20190301|2018-10-08 13:00,8,542.25,543.5,540,540,379
20190301|2018-10-08 19:00,9,540.75,540.75,539.25,539.25,28
20190301|2018-10-08 19:30,9,539.25,539.5,539.25,539.5,3
20190301|2018-10-08 21:30,9,540.75,540.75,540.75,540.75,3
20190301|2018-10-08 22:00,9,540,540,540,540,1
20190301|2018-10-08 23:30,9,540.25,540.25,540,540,10
20190301|2018-10-09 00:00,9,540.25,540.25,539.75,539.75,10
20190301|2018-10-09 00:30,9,539.5,540,539.5,540,22
20190301|2018-10-09 01:00,9,539.75,539.75,539.5,539.5,10
20190301|2018-10-09 02:00,9,539.75,539.75,539.75,539.75,1
20190301|2018-10-09 02:30,9,539.5,539.5,539,539,9
20190301|2018-10-09 03:00,9,539.25,539.5,539.25,539.5,11
20190301|2018-10-09 03:30,9,539.25,539.75,539,539.75,15
20190301|2018-10-09 04:00,9,539.25,539.25,539.25,539.25,1
20190301|2018-10-09 04:30,9,540,540,540,540,1
20190301|2018-10-09 05:30,9,540.5,540.5,540.5,540.5,3
20190301|2018-10-09 06:00,9,540.25,540.5,540.25,540.5,2
20190301|2018-10-09 06:30,9,539.75,540.25,539.75,540.25,4
20190301|2018-10-09 07:00,9,541,543.5,541,543.5,106
20190301|2018-10-09 07:30,9,544,545.5,544,544.25,140
20190301|2018-10-09 08:30,9,545,545.75,543.25,545.25,237
20190301|2018-10-09 09:00,9,545.25,547,544,546.75,199
20190301|2018-10-09 09:30,9,547,547.25,542.75,542.75,174
20190301|2018-10-09 10:00,9,542.75,543.75,541.75,542.75,143
20190301|2018-10-09 10:30,9,542.75,542.75,541.5,541.5,113
20190301|2018-10-09 11:00,9,541.75,543,541.5,543,116
20190301|2018-10-09 11:30,9,543.25,543.5,542.25,542.5,86
20190301|2018-10-09 12:00,9,542.25,542.75,541.5,541.5,73
20190301|2018-10-09 12:30,9,541.75,542.75,541.5,542.25,185
20190301|2018-10-09 13:00,9,542.5,544.25,541.75,544.25,386
20190301|2018-10-09 19:00,10,545.25,545.5,544.75,545.5,8
20190301|2018-10-09 19:30,10,545.25,546,545.25,546,9
20190301|2018-10-09 21:30,10,545.25,545.25,545,545,15
20190301|2018-10-09 22:00,10,545,545,544.75,544.75,7
20190301|2018-10-09 22:30,10,545,545,545,545,1
20190301|2018-10-09 23:30,10,545,545,544.5,544.5,28
20190301|2018-10-10 00:00,10,544.5,544.5,544.5,544.5,11
20190301|2018-10-10 00:30,10,544.25,544.25,544.25,544.25,5
20190301|2018-10-10 01:00,10,544,544,544,544,2
20190301|2018-10-10 02:00,10,544.25,544.25,543.75,543.75,11
20190301|2018-10-10 02:30,10,544,544,544,544,7
20190301|2018-10-10 03:00,10,544.5,544.75,544.25,544.5,13
20190301|2018-10-10 04:00,10,544.5,544.75,544.5,544.75,25
20190301|2018-10-10 04:30,10,543.5,543.5,543.5,543.5,2
20190301|2018-10-10 05:00,10,542.25,543.25,542.25,543.25,22
20190301|2018-10-10 05:30,10,542.5,542.5,541.5,541.5,7
20190301|2018-10-10 06:00,10,541,541,541,541,1
20190301|2018-10-10 06:30,10,541.5,541.5,541.25,541.25,5
20190301|2018-10-10 07:00,10,541.5,542.25,540.75,542.25,10
20190301|2018-10-10 07:30,10,541.25,541.25,541.25,541.25,1
20190301|2018-10-10 08:30,10,540.5,541.75,539.25,541.75,204
20190301|2018-10-10 09:00,10,541.75,542.75,539.75,539.75,71
20190301|2018-10-10 09:30,10,539.5,540.75,539.25,540.75,99
20190301|2018-10-10 10:00,10,540.5,540.75,539.75,540.5,66
20190301|2018-10-10 10:30,10,540.25,542.75,539.75,542.25,380
20190301|2018-10-10 11:00,10,542.25,542.75,541.5,541.5,55
20190301|2018-10-10 11:30,10,541.5,541.75,540.75,541.5,77
20190301|2018-10-10 12:00,10,541.5,541.75,540.5,541.25,115
20190301|2018-10-10 12:30,10,541.25,541.5,540.75,541,98
20190301|2018-10-10 13:00,10,541.25,541.5,540,540.25,400
20190301|2018-10-10 19:00,11,540.25,540.25,539.5,539.5,49
20190301|2018-10-10 19:30,11,539.75,539.75,539.75,539.75,1
20190301|2018-10-10 20:00,11,538.5,538.5,538.5,538.5,1
20190301|2018-10-10 20:30,11,539,539.25,539,539.25,4
20190301|2018-10-10 21:00,11,539,539,538.5,538.5,7
20190301|2018-10-10 23:30,11,539.75,539.75,539.75,539.75,1
20190301|2018-10-11 00:00,11,539.25,539.25,539.25,539.25,1
20190301|2018-10-11 01:00,11,539,539.5,539,539.5,6
20190301|2018-10-11 02:00,11,539.5,539.5,538.5,538.75,5
20190301|2018-10-11 02:30,11,539,539,539,539,1
20190301|2018-10-11 03:00,11,539.25,539.25,538.5,538.5,6
20190301|2018-10-11 03:30,11,538.5,539.5,538.5,539.5,4
20190301|2018-10-11 04:00,11,538.75,538.75,538.75,538.75,1
20190301|2018-10-11 04:30,11,539,539,538.75,538.75,2
20190301|2018-10-11 05:00,11,539.25,539.25,539.25,539.25,2
20190301|2018-10-11 07:00,11,540,542.5,540,541.25,25
20190301|2018-10-11 07:30,11,542,542,541.75,542,28
20190301|2018-10-11 08:30,11,541.25,544.25,540.25,543.25,434
20190301|2018-10-11 09:00,11,543.5,543.75,542.5,543,116
20190301|2018-10-11 09:30,11,543,543,540,540,80
20190301|2018-10-11 10:00,11,540,540.75,539.25,539.75,133
20190301|2018-10-11 10:30,11,539.75,541.5,537.75,541.5,199
20190301|2018-10-11 11:00,11,541,550.75,540,542.75,1210
20190301|2018-10-11 11:30,11,542.75,542.75,538.5,539.5,262
20190301|2018-10-11 12:00,11,539.5,540.25,534.75,537.75,846
20190301|2018-10-11 12:30,11,537.75,537.75,535.25,536.25,225
20190301|2018-10-11 13:00,11,536.25,538.5,536.25,537,210
20190301|2018-10-11 19:00,12,538.5,539.25,537,539.25,106
20190301|2018-10-11 19:30,12,540,541,540,540.5,9
20190301|2018-10-11 20:00,12,539.75,540.25,539.75,540.25,3
20190301|2018-10-11 22:30,12,541,541,541,541,7
20190301|2018-10-11 23:00,12,540.75,540.75,540.75,540.75,1
20190301|2018-10-12 00:00,12,540.25,540.25,540.25,540.25,1
20190301|2018-10-12 01:00,12,540.75,540.75,540.75,540.75,1
20190301|2018-10-12 01:30,12,541.25,541.5,541.25,541.5,106
20190301|2018-10-12 02:00,12,541.75,542.75,541.75,542.75,7
20190301|2018-10-12 02:30,12,542.5,542.5,542.5,542.5,2
20190301|2018-10-12 03:00,12,542.5,542.5,542.5,542.5,19
20190301|2018-10-12 03:30,12,542.5,542.5,542,542.5,20
20190301|2018-10-12 04:00,12,542.5,542.5,541.25,541.25,9
20190301|2018-10-12 04:30,12,541.25,541.5,541.25,541.5,7
20190301|2018-10-12 05:00,12,541.75,542,541.75,542,7
20190301|2018-10-12 05:30,12,541.5,541.75,541.5,541.75,26
20190301|2018-10-12 06:30,12,541.25,541.5,541.25,541.5,5
20190301|2018-10-12 07:00,12,542,542,541.75,541.75,3
20190301|2018-10-12 07:30,12,540.5,540.5,539.25,539.75,24
20190301|2018-10-12 08:30,12,539.25,542,538.25,542,137
20190301|2018-10-12 09:00,12,542,547.75,542,546.5,1249
20190301|2018-10-12 09:30,12,546.75,547,544.75,546,335
20190301|2018-10-12 10:00,12,546.25,546.75,545.25,546.5,109
20190301|2018-10-12 10:30,12,546.5,547.5,545.75,547.25,207
20190301|2018-10-12 11:00,12,547,548.5,546.75,547.5,189
20190301|2018-10-12 11:30,12,547.5,548.5,547,547.5,228
20190301|2018-10-12 12:00,12,547.5,548.25,546.25,548.25,218
20190301|2018-10-12 12:30,12,548.25,548.25,546,546,76
20190301|2018-10-12 13:00,12,545.75,548.5,545.75,547.75,171
20190301|2018-10-14 19:00,15,549,549.5,548.5,548.5,11
20190301|2018-10-14 20:00,15,548,548,548,548,15
20190301|2018-10-14 20:30,15,548,548,548,548,1
20190301|2018-10-14 23:30,15,546.75,546.75,545.75,545.75,32
20190301|2018-10-15 02:00,15,547.25,547.25,546,547.25,17
20190301|2018-10-15 03:00,15,546,546,545.75,545.75,2
20190301|2018-10-15 03:30,15,546.5,546.5,546.5,546.5,1
20190301|2018-10-15 04:00,15,546.75,547,546.75,547,4
20190301|2018-10-15 05:00,15,546.75,547.25,546.75,547.25,2
20190301|2018-10-15 06:00,15,548,548,548,548,2
20190301|2018-10-15 06:30,15,549,549.5,549,549.25,6
20190301|2018-10-15 07:00,15,549.25,549.5,549,549,17
20190301|2018-10-15 07:30,15,549.25,549.25,549,549,5
20190301|2018-10-15 08:30,15,549,550.25,548,548.75,284
20190301|2018-10-15 09:00,15,548.5,548.5,546,547.75,242
20190301|2018-10-15 09:30,15,547.75,549.5,547.75,548.5,225
20190301|2018-10-15 10:00,15,548.75,548.75,546.5,548,187
20190301|2018-10-15 10:30,15,548.25,550,547.75,549.5,151
20190301|2018-10-15 11:00,15,549.25,549.25,548,548.75,260
20190301|2018-10-15 11:30,15,548.25,550.25,547.25,550,334
20190301|2018-10-15 12:00,15,550,551,549.25,550,443
20190301|2018-10-15 12:30,15,550.25,553.5,550,553,432
20190301|2018-10-15 13:00,15,553,556.25,552,555.75,559
20190301|2018-10-15 19:00,16,555.75,556.25,553.25,555.25,50
20190301|2018-10-15 19:30,16,555.25,555.25,555,555,3
20190301|2018-10-15 20:00,16,555.25,555.25,555.25,555.25,2
20190301|2018-10-15 22:00,16,555.25,556.25,555.25,556.25,37
20190301|2018-10-15 22:30,16,556.5,556.5,556.25,556.25,9
20190301|2018-10-15 23:00,16,556.25,556.25,556.25,556.25,5
20190301|2018-10-15 23:30,16,556,556,555.75,555.75,30
20190301|2018-10-16 00:00,16,555.5,555.75,555.5,555.75,12
20190301|2018-10-16 00:30,16,556,556,556,556,2
20190301|2018-10-16 01:00,16,556,556.25,556,556.25,2
20190301|2018-10-16 01:30,16,556.5,557,556.5,556.75,12
20190301|2018-10-16 02:00,16,556.5,556.5,555.75,555.75,19
20190301|2018-10-16 02:30,16,555.5,556.25,555.5,556.25,3
20190301|2018-10-16 03:30,16,555.25,556.25,555,555.25,42
20190301|2018-10-16 04:00,16,556.25,556.5,556.25,556.5,3
20190301|2018-10-16 05:00,16,556,556,556,556,1
20190301|2018-10-16 05:30,16,556,556,556,556,1
20190301|2018-10-16 06:00,16,555.75,555.75,555.5,555.5,17
20190301|2018-10-16 06:30,16,555,555,555,555,29
20190301|2018-10-16 07:00,16,554.25,554.25,552.5,553,52
20190301|2018-10-16 07:30,16,553,553.25,552.75,553.25,16
20190301|2018-10-16 08:30,16,553.25,554.5,550.5,553.75,335
20190301|2018-10-16 09:00,16,553.75,555.5,552.25,552.5,511
20190301|2018-10-16 09:30,16,553,554.75,552.75,552.75,197
20190301|2018-10-16 10:00,16,552.5,555.25,552.5,554.75,189
20190301|2018-10-16 10:30,16,554.75,555,552.25,552.5,178
20190301|2018-10-16 11:00,16,552.25,553,551.5,551.75,72
20190301|2018-10-16 11:30,16,551.75,553.5,551.75,553.25,108
20190301|2018-10-16 12:00,16,553.25,554.25,552,553.5,402
20190301|2018-10-16 12:30,16,553.5,553.75,552.75,552.75,146
20190301|2018-10-16 13:00,16,552.5,552.5,551.25,551.75,212
20190301|2018-10-16 19:00,17,551,551,550.25,550.5,6
20190301|2018-10-16 21:30,17,550.5,550.5,550.5,550.5,6
20190301|2018-10-16 22:00,17,550.75,551,550.75,551,12
20190301|2018-10-16 23:30,17,551,551,551,551,3
20190301|2018-10-17 00:00,17,550.75,550.75,550.75,550.75,1
20190301|2018-10-17 00:30,17,550.5,550.5,550.5,550.5,1
20190301|2018-10-17 03:00,17,551,551,551,551,1
20190301|2018-10-17 04:00,17,551.25,551.75,551.25,551.75,2
20190301|2018-10-17 04:30,17,551.5,551.5,551.5,551.5,5
20190301|2018-10-17 05:00,17,551,551,550.5,550.5,3
20190301|2018-10-17 05:30,17,550.5,550.5,549.75,550,15
20190301|2018-10-17 06:00,17,549.75,549.75,549.5,549.5,6
20190301|2018-10-17 06:30,17,549.25,549.25,546.5,546.5,25
20190301|2018-10-17 07:00,17,545.75,546.75,545,545,163
20190301|2018-10-17 08:30,17,545.75,548,544,547,384
20190301|2018-10-17 09:00,17,546.5,547.25,545.75,546.25,161
20190301|2018-10-17 09:30,17,545.75,546.25,544.75,546.25,236
20190301|2018-10-17 10:00,17,546,546.25,545.25,545.75,56
20190301|2018-10-17 10:30,17,545.75,546.5,545.5,546,50
20190301|2018-10-17 11:00,17,545.75,546.5,545.25,546.25,129
20190301|2018-10-17 11:30,17,546.25,546.75,544.75,545.5,126
20190301|2018-10-17 12:00,17,545.25,546,545,545.25,71
20190301|2018-10-17 12:30,17,545.25,546,545,545.75,149
20190301|2018-10-17 13:00,17,545.75,546.75,544.5,544.5,423
20190301|2018-10-17 19:00,18,543.25,543.25,542.5,542.75,15
20190301|2018-10-17 20:30,18,543,543,543,543,1
20190301|2018-10-17 21:00,18,543.25,543.5,543,543,21
20190301|2018-10-17 21:30,18,543.25,543.25,543.25,543.25,1
20190301|2018-10-17 22:00,18,543.25,543.25,543.25,543.25,11
20190301|2018-10-17 22:30,18,543,543.25,543,543,21
20190301|2018-10-17 23:00,18,542.75,542.75,542.75,542.75,4
20190301|2018-10-17 23:30,18,543.5,543.5,543.25,543.25,3
20190301|2018-10-18 00:30,18,542.5,542.5,542.5,542.5,1
20190301|2018-10-18 01:00,18,542.5,542.5,541.5,541.75,23
20190301|2018-10-18 01:30,18,542,542.25,542,542.25,14
20190301|2018-10-18 02:00,18,542.75,542.75,542.5,542.5,5
20190301|2018-10-18 03:00,18,543.25,543.25,543.25,543.25,1
20190301|2018-10-18 03:30,18,545.25,545.25,544.75,544.75,4
20190301|2018-10-18 04:00,18,544,544,544,544,1
20190301|2018-10-18 04:30,18,544,544.75,544,544.5,6
20190301|2018-10-18 05:00,18,544.5,545,544.5,545,19
20190301|2018-10-18 05:30,18,546.25,546.25,546.25,546.25,3
20190301|2018-10-18 06:00,18,547,547,546.25,546.25,15
20190301|2018-10-18 06:30,18,546.25,546.25,546,546,6
20190301|2018-10-18 07:00,18,546,546.75,546,546.75,21
20190301|2018-10-18 07:30,18,546.25,546.5,543,543,43
20190301|2018-10-18 08:30,18,543.75,545,540.75,541.25,328
20190301|2018-10-18 09:00,18,541.5,543.5,541,542.5,169
20190301|2018-10-18 09:30,18,542.25,543.75,541.75,542.25,143
20190301|2018-10-18 10:00,18,541.75,542,540.5,540.5,71
20190301|2018-10-18 10:30,18,540.25,540.5,539.5,540,329
20190301|2018-10-18 11:00,18,540,540.75,539.75,540.75,83
20190301|2018-10-18 11:30,18,540.5,541,539.5,541,91
20190301|2018-10-18 12:00,18,541.25,541.5,540.5,540.5,88
20190301|2018-10-18 12:30,18,540.5,540.5,539.75,540.5,131
20190301|2018-10-18 13:00,18,540.5,540.5,538.75,539,441
20190301|2018-10-18 19:00,19,538.5,539.75,538,539.25,33
20190301|2018-10-18 20:00,19,538.75,538.75,537.5,537.75,16
20190301|2018-10-18 20:30,19,537.75,537.75,537.75,537.75,1
20190301|2018-10-18 21:30,19,538.25,538.25,538.25,538.25,1
20190301|2018-10-18 23:30,19,538.5,540,538.5,540,30
20190301|2018-10-19 00:30,19,539.25,539.25,539.25,539.25,1
20190301|2018-10-19 01:00,19,539,539,539,539,5
20190301|2018-10-19 01:30,19,539,539,538.5,538.5,8
20190301|2018-10-19 02:00,19,538.75,538.75,537.75,537.75,10
20190301|2018-10-19 02:30,19,537.75,537.75,537.5,537.75,11
20190301|2018-10-19 03:00,19,537.5,537.75,537,537,5
20190301|2018-10-19 03:30,19,537,537.25,537,537.25,16
20190301|2018-10-19 04:00,19,537.75,538.25,537.75,538.25,2
20190301|2018-10-19 05:30,19,537.5,537.5,537.5,537.5,1
20190301|2018-10-19 06:00,19,537.75,537.75,537,537.25,10
20190301|2018-10-19 06:30,19,537.25,537.25,537.25,537.25,3
20190301|2018-10-19 07:00,19,537.75,538,537.75,538,6
20190301|2018-10-19 07:30,19,538,538.25,538,538.25,3
20190301|2018-10-19 08:30,19,538,542.25,536.75,542.25,472
20190301|2018-10-19 09:00,19,542,543.5,541.5,542,175
20190301|2018-10-19 09:30,19,542.25,543.25,542,543,106
20190301|2018-10-19 10:00,19,542.75,543.75,541.75,542,192
20190301|2018-10-19 10:30,19,542,542.5,540.25,542.5,142
20190301|2018-10-19 11:00,19,542.5,542.5,541.5,542,170
20190301|2018-10-19 11:30,19,541.75,542.75,541.5,541.5,131
20190301|2018-10-19 12:00,19,541.25,542,540,540.75,168
20190301|2018-10-19 12:30,19,541,542,540.25,540.25,108
20190301|2018-10-19 13:00,19,540.25,540.75,539.25,540,285
20190301|2018-10-21 19:00,22,539.25,539.5,537.75,537.75,54
20190301|2018-10-21 19:30,22,537.75,537.75,537.5,537.5,2
20190301|2018-10-21 20:00,22,537.5,537.5,537.25,537.25,15
20190301|2018-10-21 20:30,22,537.75,538.5,537.75,538.5,14
20190301|2018-10-21 21:00,22,538.5,538.5,538.5,538.5,2
20190301|2018-10-22 00:00,22,538,538,538,538,1
20190301|2018-10-22 00:30,22,538,538.25,538,538.25,6
20190301|2018-10-22 01:00,22,538,538,538,538,27
20190301|2018-10-22 01:30,22,538,538,538,538,2
20190301|2018-10-22 02:00,22,538,538.25,538,538.25,5
20190301|2018-10-22 02:30,22,538,538,538,538,2
20190301|2018-10-22 03:00,22,537,537.5,536.75,537,27
20190301|2018-10-22 03:30,22,536.75,537.5,536.75,537.5,55
20190301|2018-10-22 04:00,22,537.25,537.25,537.25,537.25,18
20190301|2018-10-22 04:30,22,537.5,537.5,537.25,537.5,31
20190301|2018-10-22 05:00,22,537.5,537.75,537.5,537.75,2
20190301|2018-10-22 05:30,22,537.5,537.75,537.5,537.75,2
20190301|2018-10-22 06:30,22,537,537,536.75,536.75,5
20190301|2018-10-22 07:00,22,536.75,536.75,536.25,536.5,6
20190301|2018-10-22 07:30,22,537.25,537.5,537.25,537.5,7
20190301|2018-10-22 08:30,22,537,537.75,535.75,537.75,235
20190301|2018-10-22 09:00,22,537.75,538.25,536.75,537.25,153
20190301|2018-10-22 09:30,22,537.25,537.25,535.75,536.25,250
20190301|2018-10-22 10:00,22,536.25,536.25,533,534,936
20190301|2018-10-22 10:30,22,533.5,534.25,533,533.25,173
20190301|2018-10-22 11:00,22,533.25,533.75,532.25,533.25,203
20190301|2018-10-22 11:30,22,533,533.25,531.5,532,405
20190301|2018-10-22 12:00,22,531.75,533,531.5,532.25,269
20190301|2018-10-22 12:30,22,532,533.25,532,532.5,279
20190301|2018-10-22 13:00,22,532.5,533,531.5,533,399
20190301|2018-10-22 19:00,23,534,534,533.25,533.5,29
20190301|2018-10-22 19:30,23,533.5,533.5,532.75,532.75,13
20190301|2018-10-22 20:30,23,533,533.25,533,533.25,2
20190301|2018-10-22 21:00,23,533,533,532.75,532.75,5
20190301|2018-10-22 21:30,23,533,533.5,533,533.5,2
20190301|2018-10-22 22:00,23,533.25,533.25,533.25,533.25,2
20190301|2018-10-22 22:30,23,532.75,532.75,532.75,532.75,12
20190301|2018-10-22 23:00,23,532.75,533,532.75,533,6
20190301|2018-10-22 23:30,23,532.75,532.75,532.25,532.5,12
20190301|2018-10-23 00:00,23,532.75,532.75,532,532,3
20190301|2018-10-23 01:00,23,531.75,532,531.75,531.75,7
20190301|2018-10-23 01:30,23,532.25,532.25,532,532,7
20190301|2018-10-23 02:00,23,531.75,531.75,531.25,531.25,16
20190301|2018-10-23 02:30,23,531.75,531.75,531.75,531.75,1
20190301|2018-10-23 03:00,23,531.5,531.5,529.75,529.75,102
20190301|2018-10-23 03:30,23,530,532,529.75,532,30
20190301|2018-10-23 04:00,23,532.5,532.5,531.75,532.25,8
20190301|2018-10-23 04:30,23,532.5,532.5,532.25,532.25,8
20190301|2018-10-23 05:00,23,533,533,532.5,532.5,10
20190301|2018-10-23 05:30,23,532.75,533,532.75,533,4
20190301|2018-10-23 06:00,23,533.5,533.5,533.25,533.25,5
20190301|2018-10-23 06:30,23,533.75,534.75,533.75,533.75,111
20190301|2018-10-23 07:00,23,532.75,532.75,532.5,532.5,4
20190301|2018-10-23 07:30,23,531.25,531.25,530.75,531,16
20190301|2018-10-23 08:30,23,530,532.75,528.25,531.5,364
20190301|2018-10-23 09:00,23,531.25,532,530.5,531.75,399
20190301|2018-10-23 09:30,23,532,532,529.25,529.25,233
20190301|2018-10-23 10:00,23,529,531.5,529,531.25,381
20190301|2018-10-23 10:30,23,531.25,532.25,530.75,531.5,256
20190301|2018-10-23 11:00,23,531.75,532.25,531.25,531.5,325
20190301|2018-10-23 11:30,23,531.5,534.75,531.25,534.5,223
20190301|2018-10-23 12:00,23,534.75,535.5,534.5,534.75,215
20190301|2018-10-23 12:30,23,534.75,535.5,534,534.5,390
20190301|2018-10-23 13:00,23,534.5,535,532.75,532.75,390
20190301|2018-10-23 19:00,24,534.25,534.25,534,534,4
20190301|2018-10-23 19:30,24,533.25,533.25,533.25,533.25,4
20190301|2018-10-23 21:00,24,533.75,533.75,533.75,533.75,1
20190301|2018-10-23 22:30,24,532.5,532.5,532.5,532.5,3
20190301|2018-10-23 23:30,24,532.25,532.25,532.25,532.25,3
20190301|2018-10-24 00:00,24,531.5,531.5,531.25,531.25,14
20190301|2018-10-24 00:30,24,531,531,531,531,4
20190301|2018-10-24 01:00,24,531,531.25,530.5,530.5,8
20190301|2018-10-24 01:30,24,530,530,529.75,530,8
20190301|2018-10-24 02:00,24,529.5,529.75,529.5,529.75,6
20190301|2018-10-24 02:30,24,529,529.5,528.75,529.5,16
20190301|2018-10-24 03:00,24,528.25,528.25,528.25,528.25,1
20190301|2018-10-24 03:30,24,528,528,527.75,527.75,12
20190301|2018-10-24 04:00,24,527.5,528,527.5,527.75,63
20190301|2018-10-24 04:30,24,527.75,527.75,527.25,527.25,23
20190301|2018-10-24 05:00,24,527.5,527.5,527.25,527.5,4
20190301|2018-10-24 05:30,24,527.5,527.5,527.5,527.5,3
20190301|2018-10-24 06:00,24,527.25,528.5,527.25,528.5,7
20190301|2018-10-24 06:30,24,528.5,528.5,528.5,528.5,1
20190301|2018-10-24 07:00,24,529.5,529.75,529.5,529.75,14
20190301|2018-10-24 07:30,24,530,531.25,529.75,530.75,67
20190301|2018-10-24 08:30,24,530,530.25,527.25,527.5,304
20190301|2018-10-24 09:00,24,527.75,528.5,526.75,527,365
20190301|2018-10-24 09:30,24,526.75,527,524.5,525,651
20190301|2018-10-24 10:00,24,525,526.5,523.5,523.75,804
20190301|2018-10-24 10:30,24,524,524.75,523,524.5,529
20190301|2018-10-24 11:00,24,524.5,525,522.25,523,413
20190301|2018-10-24 11:30,24,523,523.25,521.5,522.5,740
20190301|2018-10-24 12:00,24,522.25,522.5,522,522,455
20190301|2018-10-24 12:30,24,522.25,522.5,521.5,522,307
20190301|2018-10-24 13:00,24,522,523.5,521.75,523.5,535
20190301|2018-10-24 19:00,25,523.5,523.5,520,520.25,108
20190301|2018-10-24 19:30,25,520.25,520.5,520,520.25,14
20190301|2018-10-24 20:00,25,520,520,519,519.25,37
20190301|2018-10-24 20:30,25,520,520,520,520,22
20190301|2018-10-24 21:00,25,520,520,520,520,9
20190301|2018-10-24 21:30,25,519.75,519.75,519.5,519.5,19
20190301|2018-10-24 22:00,25,519.75,519.75,519.5,519.5,13
20190301|2018-10-24 22:30,25,519.5,519.5,519.5,519.5,1
20190301|2018-10-24 23:30,25,520,520,520,520,6
20190301|2018-10-25 00:30,25,520,520.75,520,520.75,9
20190301|2018-10-25 01:00,25,521.5,521.5,521.25,521.25,2
20190301|2018-10-25 02:00,25,520.5,520.5,520.5,520.5,5
20190301|2018-10-25 02:30,25,520.5,520.5,520.25,520.5,19
20190301|2018-10-25 03:00,25,520,520,519.25,519.25,7
20190301|2018-10-25 03:30,25,519.25,519.75,519.25,519.75,15
20190301|2018-10-25 04:00,25,519,519.5,519,519.5,33
20190301|2018-10-25 04:30,25,519.75,519.75,519,519,47
20190301|2018-10-25 05:00,25,519.25,519.25,519,519,37
20190301|2018-10-25 05:30,25,519,519.25,519,519,26
20190301|2018-10-25 06:00,25,519.25,519.25,519.25,519.25,13
20190301|2018-10-25 06:30,25,519,519,518,518.25,85
20190301|2018-10-25 07:00,25,519.25,519.25,518.25,519.25,40
20190301|2018-10-25 07:30,25,519.25,519.5,519,519.25,39
20190301|2018-10-25 08:30,25,520.5,520.5,517,520,1969
20190301|2018-10-25 09:00,25,519.75,521.5,517.5,518,272
20190301|2018-10-25 09:30,25,518,518,516.75,516.75,823
20190301|2018-10-25 10:00,25,516.75,517.25,516.5,516.5,550
20190301|2018-10-25 10:30,25,516.75,517.25,516,516,382
20190301|2018-10-25 11:00,25,516.25,516.25,515,515.75,1092
20190301|2018-10-25 11:30,25,515.5,515.5,513,514,675
20190301|2018-10-25 12:00,25,514,514.5,512.75,512.75,266
20190301|2018-10-25 12:30,25,512.75,513.25,512,513,667
20190301|2018-10-25 13:00,25,513,515.25,512.5,513.25,571
20190301|2018-10-25 19:00,26,513.5,518,513.5,518,210
20190301|2018-10-25 19:30,26,517.5,518.25,517.25,517.75,7
20190301|2018-10-25 20:00,26,518,518,518,518,2
20190301|2018-10-25 20:30,26,517.75,517.75,517,517,5
20190301|2018-10-25 21:00,26,517,517.25,517,517.25,4
20190301|2018-10-25 22:00,26,516.5,516.5,516.5,516.5,16
20190301|2018-10-25 22:30,26,517,517.75,517,517.25,130
20190301|2018-10-25 23:30,26,517.75,518.25,517.75,518.25,13
20190301|2018-10-26 00:00,26,517.75,517.75,517.75,517.75,11
20190301|2018-10-26 00:30,26,517.5,517.75,517.5,517.75,48
20190301|2018-10-26 01:00,26,517.75,517.75,517.5,517.75,6
20190301|2018-10-26 02:00,26,518.25,518.75,518.25,518.75,7
20190301|2018-10-26 02:30,26,519,519.25,518.5,519.25,16
20190301|2018-10-26 03:30,26,519.5,519.5,519.25,519.25,2
20190301|2018-10-26 04:00,26,519.75,520.5,519.75,520.25,9
20190301|2018-10-26 04:30,26,520.5,520.5,519.75,519.75,6
20190301|2018-10-26 05:00,26,519,519,519,519,36
20190301|2018-10-26 05:30,26,519,519.25,519,519.25,12
20190301|2018-10-26 06:00,26,519.25,519.25,519,519,6
20190301|2018-10-26 06:30,26,519.5,520.75,519,519,65
20190301|2018-10-26 07:00,26,520,523.75,520,522.25,84
20190301|2018-10-26 07:30,26,522.25,523,522.25,522.5,42
20190301|2018-10-26 08:30,26,522.5,527.25,519.25,527,770
20190301|2018-10-26 09:00,26,527,528.25,524,527.75,609
20190301|2018-10-26 09:30,26,527.75,529.25,526.5,527.5,363
20190301|2018-10-26 10:00,26,527.75,528,523.5,526.5,429
20190301|2018-10-26 10:30,26,526.75,527.5,525,525.25,212
20190301|2018-10-26 11:00,26,525.25,527.75,525,527.5,442
20190301|2018-10-26 11:30,26,527.25,527.25,525.75,525.75,188
20190301|2018-10-26 12:00,26,526,526.5,525.25,525.5,300
20190301|2018-10-26 12:30,26,525.75,525.75,522.5,523,329
20190301|2018-10-26 13:00,26,523,527.5,523,527.25,583
20190301|2018-10-28 19:00,29,530,536,530,535.75,81
20190301|2018-10-28 19:30,29,535,535,534.75,534.75,5
20190301|2018-10-28 20:00,29,534,534.25,533.75,533.75,9
20190301|2018-10-28 20:30,29,533.25,533.75,533,533.75,6
20190301|2018-10-28 21:00,29,534.25,534.75,534.25,534.75,12
20190301|2018-10-28 21:30,29,534.25,534.25,534.25,534.25,1
20190301|2018-10-28 22:30,29,534.25,534.25,534.25,534.25,6
20190301|2018-10-28 23:30,29,534.5,534.5,533.5,533.5,24
20190301|2018-10-29 00:00,29,532.75,533,532.75,533,15
20190301|2018-10-29 00:30,29,532.75,532.75,532.75,532.75,10
20190301|2018-10-29 01:30,29,533.75,533.75,533.75,533.75,1
20190301|2018-10-29 02:00,29,534,534.25,533,533,49
20190301|2018-10-29 02:30,29,533,533.75,533,533.25,13
20190301|2018-10-29 03:00,29,533,533.25,532.25,532.25,18
20190301|2018-10-29 03:30,29,532.75,533.5,532.25,532.25,10
20190301|2018-10-29 04:00,29,532.5,532.5,532.5,532.5,1
20190301|2018-10-29 05:00,29,531.75,532,531.75,532,4
20190301|2018-10-29 05:30,29,531.5,531.5,529.25,529.25,26
20190301|2018-10-29 06:00,29,529.5,529.5,529.5,529.5,2
20190301|2018-10-29 06:30,29,529.5,529.5,529,529.25,9
20190301|2018-10-29 07:00,29,529.75,529.75,529.75,529.75,1
20190301|2018-10-29 07:30,29,529.5,529.5,528.5,528.5,5
20190301|2018-10-29 08:30,29,528.75,529.25,525.5,528,723
20190301|2018-10-29 09:00,29,528.25,529.5,526.5,527,363
20190301|2018-10-29 09:30,29,526.75,526.75,525,525.75,425
20190301|2018-10-29 10:00,29,525.5,526.25,523.5,525,241
20190301|2018-10-29 10:30,29,525,527,524.5,526.25,277
20190301|2018-10-29 11:00,29,526.5,526.75,525.25,526.5,212
20190301|2018-10-29 11:30,29,526.75,527.25,525.5,526.5,209
20190301|2018-10-29 12:00,29,526,526.75,525,526.5,227
20190301|2018-10-29 12:30,29,526.75,528.25,526.5,527.25,240
20190301|2018-10-29 13:00,29,527.25,528.5,526.5,526.75,487
20190301|2018-10-29 19:00,30,526,526,523,523.75,67
20190301|2018-10-29 20:30,30,523.75,523.75,523.75,523.75,29
20190301|2018-10-29 21:00,30,523.75,523.75,523.5,523.5,3
20190301|2018-10-29 21:30,30,523.75,525,523.75,524.5,12
20190301|2018-10-29 22:00,30,524.5,525.25,524.5,524.75,26
20190301|2018-10-29 23:00,30,525.25,525.25,524.75,524.75,4
20190301|2018-10-30 01:30,30,524.75,524.75,524.25,524.5,24
20190301|2018-10-30 02:00,30,525.25,525.25,525.25,525.25,2
20190301|2018-10-30 02:30,30,525.25,525.25,525,525,19
20190301|2018-10-30 03:00,30,525.25,526,525.25,526,50
20190301|2018-10-30 03:30,30,526.5,526.5,526.5,526.5,13
20190301|2018-10-30 04:00,30,525.5,525.5,524.75,524.75,4
20190301|2018-10-30 04:30,30,525.75,525.75,525.75,525.75,1
20190301|2018-10-30 05:00,30,526.25,526.25,526,526.25,3
20190301|2018-10-30 06:00,30,525.75,525.75,525.75,525.75,3
20190301|2018-10-30 06:30,30,525.75,525.75,525.75,525.75,11
20190301|2018-10-30 07:00,30,526.5,527,526.25,526.25,48
20190301|2018-10-30 08:30,30,526.75,526.75,520.75,522.75,664
20190301|2018-10-30 09:00,30,522.5,523.5,520.25,520.25,380
20190301|2018-10-30 09:30,30,520.5,522,519.5,521,236
20190301|2018-10-30 10:00,30,521.25,521.25,519,519.75,395
20190301|2018-10-30 10:30,30,519.75,519.75,519,519.25,184
20190301|2018-10-30 11:00,30,519,519.5,518,519.25,256
20190301|2018-10-30 11:30,30,518.75,519.25,518,518,111
20190301|2018-10-30 12:00,30,518,518.25,517.25,517.5,280
20190301|2018-10-30 12:30,30,517.5,520,517.5,520,378
20190301|2018-10-30 13:00,30,520.25,521.5,519.75,520,355
20190301|2018-10-30 19:00,31,518.75,518.75,518.75,518.75,1
20190301|2018-10-30 21:00,31,519.5,519.5,519.25,519.25,10
20190301|2018-10-30 23:30,31,519.5,520.25,519.5,520.25,21
20190301|2018-10-31 00:30,31,520,520,520,520,6
20190301|2018-10-31 01:00,31,519.75,519.75,519.75,519.75,3
20190301|2018-10-31 01:30,31,519.25,519.25,519,519,8
20190301|2018-10-31 02:00,31,518.75,518.75,518.5,518.5,4
20190301|2018-10-31 03:00,31,518.75,519,518.75,519,10
20190301|2018-10-31 03:30,31,520.75,520.75,520.5,520.5,5
20190301|2018-10-31 04:30,31,519.5,519.5,519.25,519.25,16
20190301|2018-10-31 05:30,31,518.75,518.75,518.75,518.75,3
20190301|2018-10-31 06:00,31,517.75,517.75,516.5,516.5,33
20190301|2018-10-31 06:30,31,517,517,516.25,516.5,10
20190301|2018-10-31 07:00,31,516.25,517.5,516,516,17
20190301|2018-10-31 07:30,31,516,516.75,516,516.75,60
20190301|2018-10-31 08:30,31,516,516.25,511,511.25,988
20190301|2018-10-31 09:00,31,511.25,513,511,511.75,444
20190301|2018-10-31 09:30,31,512,512.25,510.5,511.25,448
20190301|2018-10-31 10:00,31,511.25,515.75,510.5,515.25,852
20190301|2018-10-31 10:30,31,515.5,515.5,513,514.5,545
20190301|2018-10-31 11:00,31,514.25,514.5,513.25,513.25,243
20190301|2018-10-31 11:30,31,512.75,513.75,512,512.5,298
20190301|2018-10-31 12:00,31,512.25,513.75,512,512.75,222
20190301|2018-10-31 12:30,31,513,514.25,512.75,513.25,624
20190301|2018-10-31 13:00,31,513.5,519.5,513.25,519,1478
20190301|2018-10-31 19:00,1,517.5,519,517.25,518.5,32
20190301|2018-10-31 19:30,1,519,520.25,519,520,34
20190301|2018-10-31 20:00,1,518.75,519.75,518.75,519.75,6
20190301|2018-10-31 21:00,1,518.75,518.75,518.75,518.75,3
20190301|2018-10-31 21:30,1,518.75,518.75,518.25,518.25,9
20190301|2018-10-31 22:00,1,520,520,520,520,1
20190301|2018-10-31 23:30,1,520.5,520.5,520.25,520.5,20
20190301|2018-11-01 00:00,1,520.25,520.25,520.25,520.25,4
20190301|2018-11-01 00:30,1,520.5,520.5,520.25,520.25,15
20190301|2018-11-01 02:00,1,520.5,520.5,520.5,520.5,30
20190301|2018-11-01 02:30,1,520,520,519.75,519.75,10
20190301|2018-11-01 03:00,1,519.75,519.75,519.25,519.75,8
20190301|2018-11-01 03:30,1,519.25,519.5,519,519,8
20190301|2018-11-01 04:00,1,520.25,520.25,519.75,519.75,2
20190301|2018-11-01 04:30,1,520.5,521.5,520.5,521.5,12
20190301|2018-11-01 05:00,1,521.25,521.5,521.25,521.5,9
20190301|2018-11-01 05:30,1,520.75,520.75,520.25,520.25,3
20190301|2018-11-01 06:00,1,520,520.25,520,520,24
20190301|2018-11-01 07:00,1,521.5,521.75,521,521,18
20190301|2018-11-01 07:30,1,521.5,523.25,521.5,521.75,56
20190301|2018-11-01 08:30,1,523.25,524.25,521.25,523.75,413
20190301|2018-11-01 09:00,1,523.75,525.25,520,522.5,469
20190301|2018-11-01 09:30,1,522.25,523.5,521.75,522.5,418
20190301|2018-11-01 10:00,1,522.75,524.5,522.5,524.25,326
20190301|2018-11-01 10:30,1,524.5,525.75,524.5,525.5,333
20190301|2018-11-01 11:00,1,525.25,528,525.25,527.75,216
20190301|2018-11-01 11:30,1,527.75,527.75,526.25,527,228
20190301|2018-11-01 12:00,1,527,528.25,526.75,528.25,231
20190301|2018-11-01 12:30,1,528.25,528.25,525.25,525.5,399
20190301|2018-11-01 13:00,1,525.5,527.25,524.25,524.5,653
20190301|2018-11-01 19:00,2,525,526.25,525,525,79
20190301|2018-11-01 19:30,2,525.25,525.25,525.25,525.25,5
20190301|2018-11-01 20:00,2,524.5,525.5,524.5,525.5,6
20190301|2018-11-01 20:30,2,525,525,524.75,524.75,9
20190301|2018-11-01 21:00,2,524.25,524.25,524.25,524.25,1
20190301|2018-11-01 21:30,2,524.75,524.75,524.5,524.5,3
20190301|2018-11-01 22:30,2,525,525.25,525,525,5
20190301|2018-11-01 23:30,2,525,526,525,526,21
20190301|2018-11-02 00:00,2,526.75,527.5,526.75,526.75,11
20190301|2018-11-02 00:30,2,525,525,524.75,524.75,17
20190301|2018-11-02 01:00,2,525.75,527.25,525.75,527.25,36
20190301|2018-11-02 02:30,2,525.75,525.75,525.25,525.75,4
20190301|2018-11-02 03:00,2,525.5,526,525.5,526,3
20190301|2018-11-02 03:30,2,527,527,527,527,1
20190301|2018-11-02 04:00,2,527.25,527.25,527.25,527.25,4
20190301|2018-11-02 04:30,2,527,527,526.75,526.75,3
20190301|2018-11-02 05:00,2,527.5,527.5,527.5,527.5,1
20190301|2018-11-02 05:30,2,527.75,528,527.75,528,20
20190301|2018-11-02 06:00,2,527,528,527,528,111
20190301|2018-11-02 06:30,2,527.75,527.75,527.75,527.75,2
20190301|2018-11-02 07:00,2,527.25,527.25,526.5,526.5,42
20190301|2018-11-02 07:30,2,527,527,524.5,525,23
20190301|2018-11-02 08:30,2,523,525,521.5,523.25,287
20190301|2018-11-02 09:00,2,523.75,526.5,522.5,526,146
20190301|2018-11-02 09:30,2,526,527,525.25,527,116
20190301|2018-11-02 10:00,2,527,527.25,526.5,527,60
20190301|2018-11-02 10:30,2,526.75,527.75,526.25,526.75,119
20190301|2018-11-02 11:00,2,526.5,528.5,526.5,528,134
20190301|2018-11-02 11:30,2,528.25,528.75,527.5,528.5,316
20190301|2018-11-02 12:00,2,528.5,528.5,527.75,528,162
20190301|2018-11-02 12:30,2,527.75,529.25,527.75,528.25,290
20190301|2018-11-02 13:00,2,528.25,529,527,527.5,428
20190301|2018-11-04 19:00,5,529.25,531,529.25,530.5,29
20190301|2018-11-04 19:30,5,530.5,530.5,530,530,13
20190301|2018-11-04 21:00,5,529.75,529.75,529.5,529.5,5
20190301|2018-11-04 22:00,5,529.75,530,529.75,530,4
20190301|2018-11-04 22:30,5,529.25,529.25,529.25,529.25,1
20190301|2018-11-04 23:30,5,529.25,529.25,529.25,529.25,2
20190301|2018-11-05 00:30,5,529.25,529.25,529.25,529.25,1
20190301|2018-11-05 01:30,5,529.25,529.5,529,529,6
20190301|2018-11-05 02:00,5,529.75,529.75,529.25,529.25,2
20190301|2018-11-05 02:30,5,528.75,528.75,528.75,528.75,1
20190301|2018-11-05 03:00,5,530,530,530,530,1
20190301|2018-11-05 03:30,5,529.75,530,529.5,529.5,6
20190301|2018-11-05 04:00,5,528,528,526.25,526.5,9
20190301|2018-11-05 04:30,5,526.75,527,525.5,526.5,37
20190301|2018-11-05 05:00,5,527.25,527.25,527.25,527.25,1
20190301|2018-11-05 05:30,5,527.25,527.75,527.25,527.25,8
20190301|2018-11-05 06:00,5,527.25,527.25,527.25,527.25,1
20190301|2018-11-05 06:30,5,527,527,526.75,526.75,5
20190301|2018-11-05 07:00,5,527,527,525.75,525.75,12
20190301|2018-11-05 07:30,5,526,526,526,526,1
20190301|2018-11-05 08:30,5,526,528.25,525.5,526.5,208
20190301|2018-11-05 09:00,5,526.5,526.75,524.25,524.25,81
20190301|2018-11-05 09:30,5,524.75,526.25,524.25,525.75,103
20190301|2018-11-05 10:00,5,525.75,526,524.5,524.5,138
20190301|2018-11-05 10:30,5,524.25,526.5,524,526.25,235
20190301|2018-11-05 11:00,5,526.25,526.25,525,526.25,289
20190301|2018-11-05 11:30,5,526,527.25,526,527.25,327
20190301|2018-11-05 12:00,5,527.25,528,527,527.75,231
20190301|2018-11-05 12:30,5,527.5,528.25,526.75,527.25,305
20190301|2018-11-05 13:00,5,527.25,528.25,526.5,527,522
20190301|2018-11-05 19:00,6,527.5,527.5,526.75,526.75,18
20190301|2018-11-05 19:30,6,527,527,526.75,526.75,26
20190301|2018-11-05 20:30,6,527.25,527.5,527.25,527.5,4
20190301|2018-11-05 22:00,6,527.75,527.75,527.75,527.75,1
20190301|2018-11-05 23:30,6,528,528,528,528,3
20190301|2018-11-06 00:00,6,528.5,528.5,528.5,528.5,3
20190301|2018-11-06 01:00,6,528,528,528,528,3
20190301|2018-11-06 01:30,6,528,528,528,528,3
20190301|2018-11-06 02:00,6,528.25,529,528,529,37
20190301|2018-11-06 03:00,6,529.25,531,529.25,530.5,136
20190301|2018-11-06 03:30,6,530.75,531,530.75,531,5
20190301|2018-11-06 04:00,6,531,531,530.75,530.75,6
20190301|2018-11-06 04:30,6,531.5,531.5,531,531,6
20190301|2018-11-06 05:00,6,530,530,530,530,18
20190301|2018-11-06 07:00,6,528,528,528,528,1
20190301|2018-11-06 07:30,6,528,528,528,528,1
20190301|2018-11-06 08:30,6,527.75,531.5,526.5,530.25,582
20190301|2018-11-06 09:00,6,530.25,530.75,528.25,528.5,225
20190301|2018-11-06 09:30,6,528.25,531.25,528.25,531,298
20190301|2018-11-06 10:00,6,531,531.75,530.5,531.75,390
20190301|2018-11-06 10:30,6,531.75,532.5,531.75,532.25,195
20190301|2018-11-06 11:00,6,532.25,533,532.25,533,272
20190301|2018-11-06 11:30,6,533,533.75,532.5,533,356
20190301|2018-11-06 12:00,6,532.75,533,532,532,177
20190301|2018-11-06 12:30,6,532.25,532.75,531.5,531.75,193
20190301|2018-11-06 13:00,6,532.25,532.25,530.5,530.5,356
20190301|2018-11-06 19:00,7,531,532.25,529.75,530.25,53
20190301|2018-11-06 19:30,7,530.25,530.25,530.25,530.25,2
20190301|2018-11-06 20:30,7,529.75,529.75,529.75,529.75,1
20190301|2018-11-06 21:00,7,530,530,530,530,7
20190301|2018-11-06 22:00,7,531.75,531.75,531.75,531.75,1
20190301|2018-11-06 22:30,7,531.75,531.75,531.75,531.75,1
20190301|2018-11-06 23:00,7,531.5,531.5,531.5,531.5,1
20190301|2018-11-07 00:00,7,531.25,531.25,531.25,531.25,1
20190301|2018-11-07 00:30,7,532,532,531.5,531.5,2
20190301|2018-11-07 01:00,7,530.75,530.75,530.75,530.75,1
20190301|2018-11-07 01:30,7,531,531,531,531,10
20190301|2018-11-07 02:00,7,531,532.25,531,532.25,12
20190301|2018-11-07 02:30,7,531.75,531.75,531.75,531.75,3
20190301|2018-11-07 03:00,7,532,532,532,532,1
20190301|2018-11-07 03:30,7,531.75,532.25,531.5,532.25,9
20190301|2018-11-07 04:30,7,530.75,531.75,530.75,531.5,15
20190301|2018-11-07 05:00,7,531.75,532.5,531.75,532.5,6
20190301|2018-11-07 05:30,7,531.5,531.5,531.5,531.5,1
20190301|2018-11-07 06:00,7,532,532,531.25,531.25,3
20190301|2018-11-07 07:00,7,531.5,531.5,531.5,531.5,1
20190301|2018-11-07 07:30,7,531.25,531.25,531.25,531.25,1
20190301|2018-11-07 08:30,7,530.5,530.5,524,524.75,1171
20190301|2018-11-07 09:00,7,524.75,527.5,524.5,527.25,538
20190301|2018-11-07 09:30,7,527.75,528,526,526.75,351
20190301|2018-11-07 10:00,7,526.5,527.5,525.75,527.25,440
20190301|2018-11-07 10:30,7,527.5,528.75,526.75,528.75,263
20190301|2018-11-07 11:00,7,528.5,529,527.75,528.25,209
20190301|2018-11-07 11:30,7,528.25,528.25,527.25,527.25,75
20190301|2018-11-07 12:00,7,527,527.75,526.5,527.25,92
20190301|2018-11-07 12:30,7,527.25,528,526.5,527.25,140
20190301|2018-11-07 13:00,7,527.5,527.5,523.5,523.5,743
20190301|2018-11-07 19:00,8,521.5,522.75,521.5,521.75,17
20190301|2018-11-07 19:30,8,522.5,522.5,521.5,521.5,11
20190301|2018-11-07 20:00,8,522,522,521.75,522,5
20190301|2018-11-07 20:30,8,521.75,521.75,521.25,521.25,12
20190301|2018-11-07 21:00,8,521.75,521.75,521.75,521.75,3
20190301|2018-11-07 21:30,8,521.75,521.75,521.75,521.75,3
20190301|2018-11-07 22:00,8,522,522,522,522,1
20190301|2018-11-07 22:30,8,522.25,522.25,522.25,522.25,2
20190301|2018-11-07 23:00,8,522.75,522.75,522.75,522.75,20
20190301|2018-11-07 23:30,8,524,524.25,524,524.25,44
20190301|2018-11-08 00:00,8,523.5,524,523.5,524,4
20190301|2018-11-08 00:30,8,523.75,523.75,523.5,523.5,2
20190301|2018-11-08 01:00,8,524.25,525.5,524.25,525,9
20190301|2018-11-08 01:30,8,524.75,524.75,524.25,524.25,3
20190301|2018-11-08 02:00,8,524.75,525.25,524.75,525.25,6
20190301|2018-11-08 02:30,8,525.5,525.5,525.5,525.5,4
20190301|2018-11-08 03:00,8,525.75,526.75,525.75,526.75,61
20190301|2018-11-08 03:30,8,526.25,526.25,525.75,525.75,2
20190301|2018-11-08 04:30,8,525.5,526.5,525.5,526,12
20190301|2018-11-08 05:00,8,525.5,525.5,525.5,525.5,2
20190301|2018-11-08 05:30,8,526,526,525,525,6
20190301|2018-11-08 06:00,8,525.75,526.25,525.75,526.25,12
20190301|2018-11-08 06:30,8,526,526.25,525.75,525.75,10
20190301|2018-11-08 07:00,8,525,525,524.75,525,30
20190301|2018-11-08 07:30,8,525.25,526,525.25,525.5,25
20190301|2018-11-08 08:30,8,525.5,528,524.75,525.5,621
20190301|2018-11-08 09:00,8,525.25,526.5,524.75,525.5,201
20190301|2018-11-08 09:30,8,525.25,525.5,524.25,524.5,342
20190301|2018-11-08 10:00,8,524.5,524.75,523,523,515
20190301|2018-11-08 10:30,8,522.75,523.75,522,522.75,260
20190301|2018-11-08 11:00,8,523,527.75,513.75,515.5,1839
20190301|2018-11-08 11:30,8,515.5,518.25,514.5,518,389
20190301|2018-11-08 12:00,8,517.75,520.75,517.75,520.5,494
20190301|2018-11-08 12:30,8,520.75,524.25,520.75,523,793
20190301|2018-11-08 13:00,8,522.75,523.25,519,519,673
20190301|2018-11-08 19:00,9,519,519,518.5,519,35
20190301|2018-11-08 19:30,9,519,519,519,519,5
20190301|2018-11-08 20:30,9,519,519,519,519,5
20190301|2018-11-08 21:00,9,518.75,518.75,518.5,518.5,5
20190301|2018-11-08 22:00,9,518.5,518.75,518.5,518.5,5
20190301|2018-11-08 22:30,9,518.75,518.75,518.5,518.5,4
20190301|2018-11-08 23:00,9,518.5,518.5,518.25,518.5,3
20190301|2018-11-08 23:30,9,518.5,518.5,517,517,24
20190301|2018-11-09 00:00,9,516.75,516.75,516.25,516.5,11
20190301|2018-11-09 00:30,9,516.25,516.25,516,516,2
20190301|2018-11-09 01:00,9,516.25,516.25,516,516,2
20190301|2018-11-09 01:30,9,516.5,516.5,516.25,516.25,38
20190301|2018-11-09 02:00,9,516.5,516.75,516.5,516.75,8
20190301|2018-11-09 02:30,9,516.5,516.75,516,516.25,71
20190301|2018-11-09 03:00,9,515.75,516,512.75,513.5,174
20190301|2018-11-09 03:30,9,513.75,514.75,513.75,514.75,37
20190301|2018-11-09 04:00,9,514.25,514.5,514.25,514.5,13
20190301|2018-11-09 04:30,9,514.25,514.25,513.5,513.75,39
20190301|2018-11-09 05:00,9,513.5,514,513.25,514,12
20190301|2018-11-09 05:30,9,513.25,513.75,513.25,513.75,6
20190301|2018-11-09 06:00,9,513.25,513.25,512.5,513,89
20190301|2018-11-09 06:30,9,513.5,513.75,513.5,513.75,40
20190301|2018-11-09 07:00,9,513.5,514.75,513.5,514,68
20190301|2018-11-09 07:30,9,513.5,514,513.5,513.5,37
20190301|2018-11-09 08:30,9,513.5,515.25,511.25,511.75,1028
20190301|2018-11-09 09:00,9,511.5,514,511.25,513,933
20190301|2018-11-09 09:30,9,513,514,512.5,512.75,659
20190301|2018-11-09 10:00,9,512.5,512.75,511,511.25,641
20190301|2018-11-09 10:30,9,511.25,511.5,510.25,510.5,611
20190301|2018-11-09 11:00,9,510.5,510.75,509,509.75,755
20190301|2018-11-09 11:30,9,509.5,510.75,509.5,510.5,369
20190301|2018-11-09 12:00,9,510.5,511.5,510.25,511.25,482
20190301|2018-11-09 12:30,9,511.25,512,511,511.75,444
20190301|2018-11-09 13:00,9,511.75,512.5,508.5,510,1262
20190301|2018-11-11 19:00,12,509.5,510.75,508,510.75,39
20190301|2018-11-11 19:30,12,510.75,510.75,510.5,510.5,3
20190301|2018-11-11 20:00,12,510.5,510.75,510.5,510.75,18
20190301|2018-11-11 20:30,12,510.75,510.75,510.75,510.75,4
20190301|2018-11-11 21:30,12,510.5,510.75,510.5,510.5,11
20190301|2018-11-11 22:00,12,510.25,510.25,510.25,510.25,1
20190301|2018-11-11 23:00,12,510.5,510.5,510.5,510.5,4
20190301|2018-11-11 23:30,12,510.75,511.75,510.75,511.75,15
20190301|2018-11-12 00:00,12,511.75,511.75,511.5,511.5,45
20190301|2018-11-12 01:00,12,511.25,511.25,511.25,511.25,2
20190301|2018-11-12 01:30,12,511.5,511.75,511.5,511.5,16
20190301|2018-11-12 02:00,12,511,511.75,511,511.25,26
20190301|2018-11-12 02:30,12,511.5,512,511.5,511.5,54
20190301|2018-11-12 03:00,12,511.5,512,510.75,510.75,47
20190301|2018-11-12 03:30,12,511.25,511.25,510.75,510.75,19
20190301|2018-11-12 04:00,12,510,510.25,509.5,509.75,11
20190301|2018-11-12 04:30,12,509.75,510.25,509.5,509.75,32
20190301|2018-11-12 05:00,12,510,510,508.75,509,16
20190301|2018-11-12 05:30,12,509.75,509.75,509.75,509.75,61
20190301|2018-11-12 06:00,12,510,510.25,509.75,510.25,7
20190301|2018-11-12 06:30,12,510.5,511,510.5,511,18
20190301|2018-11-12 07:00,12,511,511,510,510.25,61
20190301|2018-11-12 07:30,12,510.25,510.5,510.25,510.5,4
20190301|2018-11-12 08:30,12,509.75,513,509,511.75,1143
20190301|2018-11-12 09:00,12,511.75,512.25,510,510.25,554
20190301|2018-11-12 09:30,12,510.5,512.75,510.5,511.75,1023
20190301|2018-11-12 10:00,12,511.75,513.25,511.75,512.25,444
20190301|2018-11-12 10:30,12,512.25,515.25,512,515.25,860
20190301|2018-11-12 11:00,12,515,516.25,514.75,515.75,726
20190301|2018-11-12 11:30,12,515.75,516.75,515,516.5,537
20190301|2018-11-12 12:00,12,516.5,517.75,516.25,516.5,678
20190301|2018-11-12 12:30,12,516.5,517.25,515.5,515.75,487
20190301|2018-11-12 13:00,12,515.75,516.5,514.75,515,1244
20190301|2018-11-12 19:00,13,513.75,517,513.75,517,39
20190301|2018-11-12 19:30,13,517,517,516,516,4
20190301|2018-11-12 20:00,13,515.75,516.25,514.25,515,24
20190301|2018-11-12 20:30,13,514.75,515.25,514.5,515,11
20190301|2018-11-12 21:00,13,515,515,514.25,514.5,13
20190301|2018-11-12 21:30,13,514.5,514.75,514.25,514.25,4
20190301|2018-11-12 22:00,13,514.75,515,514.25,515,7
20190301|2018-11-12 22:30,13,514.5,514.5,514,514.25,7
20190301|2018-11-12 23:00,13,514,515.25,514,515,38
20190301|2018-11-12 23:30,13,514.5,514.5,514.25,514.25,2
20190301|2018-11-13 00:00,13,514.75,514.75,514,514.5,13
20190301|2018-11-13 01:00,13,514.5,514.5,513.75,513.75,18
20190301|2018-11-13 01:30,13,513.75,513.75,513.75,513.75,1
20190301|2018-11-13 02:00,13,513.25,513.25,513.25,513.25,8
20190301|2018-11-13 02:30,13,513.25,513.25,512.5,512.75,12
20190301|2018-11-13 03:00,13,512.5,512.5,512.25,512.25,9
20190301|2018-11-13 03:30,13,511.75,511.75,511.25,511.75,4
20190301|2018-11-13 04:00,13,511.75,512,511.5,512,4
20190301|2018-11-13 04:30,13,511.75,512.5,511.75,512.5,15
20190301|2018-11-13 05:00,13,511.75,512,511.75,512,68
20190301|2018-11-13 05:30,13,512,512,511.75,511.75,38
20190301|2018-11-13 06:00,13,512,512,512,512,9
20190301|2018-11-13 06:30,13,511.75,512,511.75,512,59
20190301|2018-11-13 07:00,13,511.75,512.5,511.75,512,121
20190301|2018-11-13 07:30,13,512.5,512.75,512.25,512.25,50
20190301|2018-11-13 08:30,13,512.5,512.75,509,509.25,1038
20190301|2018-11-13 09:00,13,509,510,508.5,508.5,886
20190301|2018-11-13 09:30,13,508.75,509,508.25,509,686
20190301|2018-11-13 10:00,13,509,509,507.5,508.5,568
20190301|2018-11-13 10:30,13,508.5,509.25,507,509.25,621
20190301|2018-11-13 11:00,13,509,510.5,508.5,510,628
20190301|2018-11-13 11:30,13,510,510,508.75,509.25,367
20190301|2018-11-13 12:00,13,509,509.5,508.5,508.75,358
20190301|2018-11-13 12:30,13,508.75,508.75,507.75,508.25,425
20190301|2018-11-13 13:00,13,508.25,510.5,507,507.5,1019
20190301|2018-11-13 19:00,14,509.5,511,509,510,76
20190301|2018-11-13 19:30,14,510,510,509.5,509.75,31
20190301|2018-11-13 20:00,14,510,510.25,510,510.25,40
20190301|2018-11-13 20:30,14,509.75,510,509.75,509.75,7
20190301|2018-11-13 21:00,14,509.75,510.25,509.75,510.25,6
20190301|2018-11-13 22:00,14,510.5,510.75,510.5,510.75,10
20190301|2018-11-13 23:00,14,510.75,510.75,510.75,510.75,3
20190301|2018-11-13 23:30,14,510.5,510.5,510.5,510.5,4
20190301|2018-11-14 00:00,14,510.25,510.25,509.75,509.75,48
20190301|2018-11-14 00:30,14,509.75,510.25,509.75,509.75,20
20190301|2018-11-14 01:00,14,509.75,509.75,509.25,509.25,9
20190301|2018-11-14 01:30,14,509.25,509.25,508.5,508.5,7
20190301|2018-11-14 02:00,14,508.5,509,508.5,509,14
20190301|2018-11-14 02:30,14,509,510,509,510,33
20190301|2018-11-14 03:00,14,510.5,510.5,510,510,2
20190301|2018-11-14 03:30,14,509.75,510.5,509.75,510.5,10
20190301|2018-11-14 04:00,14,510.25,510.25,509.5,509.75,19
20190301|2018-11-14 04:30,14,509.5,509.5,509,509.25,30
20190301|2018-11-14 05:00,14,509.25,510.5,509.25,510,58
20190301|2018-11-14 06:00,14,510.75,512.5,510.75,512.5,208
20190301|2018-11-14 06:30,14,512.5,512.75,512.25,512.25,52
20190301|2018-11-14 07:00,14,512.5,514.25,512.5,512.5,62
20190301|2018-11-14 07:30,14,512.75,513,512.5,512.5,9
20190301|2018-11-14 08:30,14,513.5,513.5,505.75,506.25,1475
20190301|2018-11-14 09:00,14,506,507,506,506,479
20190301|2018-11-14 09:30,14,506,507.75,505.75,506.75,525
20190301|2018-11-14 10:00,14,506.75,507,505,505.5,596
20190301|2018-11-14 10:30,14,505.25,505.5,504.5,505.25,506
20190301|2018-11-14 11:00,14,505.25,506.25,504.75,505.75,474
20190301|2018-11-14 11:30,14,505.75,505.75,504.75,504.75,320
20190301|2018-11-14 12:00,14,504.75,505.25,504.5,505,383
20190301|2018-11-14 12:30,14,505,507.75,504.75,506,644
20190301|2018-11-14 13:00,14,506,506,503.75,504.5,746
20190301|2018-11-14 19:00,15,504.25,504.75,504,504,80
20190301|2018-11-14 19:30,15,504,504.5,504,504,7
20190301|2018-11-14 20:00,15,504.75,505.25,504.75,505.25,13
20190301|2018-11-14 20:30,15,506.25,506.75,506.25,506.75,58
20190301|2018-11-14 21:00,15,505.75,506.25,505.75,506.25,6
20190301|2018-11-14 21:30,15,506,506,506,506,1
20190301|2018-11-14 22:00,15,506.25,506.25,506,506.25,13
20190301|2018-11-14 22:30,15,506.25,506.25,506.25,506.25,3
20190301|2018-11-15 00:00,15,506.25,506.25,506.25,506.25,1
20190301|2018-11-15 00:30,15,505.5,505.75,505.5,505.75,13
20190301|2018-11-15 01:00,15,505.5,505.5,505,505.25,29
20190301|2018-11-15 01:30,15,506,506,506,506,3
20190301|2018-11-15 02:00,15,506.25,506.75,506.25,506.5,25
20190301|2018-11-15 02:30,15,507.25,507.75,507,507.5,34
20190301|2018-11-15 03:00,15,507.5,507.5,507,507.25,95
20190301|2018-11-15 03:30,15,507,507,506.5,506.75,42
20190301|2018-11-15 04:00,15,506.75,506.75,506,506.25,209
20190301|2018-11-15 04:30,15,506,506,505.75,505.75,9
20190301|2018-11-15 05:00,15,505.5,505.5,505,505,4
20190301|2018-11-15 05:30,15,505.5,506,505.25,505.5,23
20190301|2018-11-15 06:00,15,505.75,506,505.75,506,6
20190301|2018-11-15 06:30,15,506.25,506.75,506,506.5,78
20190301|2018-11-15 07:00,15,506.25,506.75,506.25,506.75,82
20190301|2018-11-15 07:30,15,506.5,508,506.5,507,92
20190301|2018-11-15 08:30,15,505.75,508,505,506.75,1363
20190301|2018-11-15 09:00,15,507,507.5,502.25,502.25,910
20190301|2018-11-15 09:30,15,502.5,506.75,502.25,506.5,1109
20190301|2018-11-15 10:00,15,506.25,506.25,504,504.5,423
20190301|2018-11-15 10:30,15,504.5,505.25,504,504.25,309
20190301|2018-11-15 11:00,15,504.5,506,503.75,505.5,562
20190301|2018-11-15 11:30,15,505.25,505.25,502.75,503.25,361
20190301|2018-11-15 12:00,15,503.5,504,503.25,503.75,485
20190301|2018-11-15 12:30,15,503.75,504.5,502.75,502.75,578
20190301|2018-11-15 13:00,15,502.75,504.25,502.5,502.5,1051
20190301|2018-11-15 19:00,16,502,503.75,502,503.5,104
20190301|2018-11-15 19:30,16,503.75,503.75,503.5,503.5,9
20190301|2018-11-15 20:00,16,503.75,503.75,503.5,503.5,15
20190301|2018-11-15 20:30,16,503.25,503.75,503.25,503.75,2
20190301|2018-11-15 21:00,16,503.75,503.75,503.5,503.75,10
20190301|2018-11-15 21:30,16,503.75,503.75,503.75,503.75,5
20190301|2018-11-15 22:00,16,503.25,503.75,503.25,503.75,3
20190301|2018-11-15 22:30,16,503.75,504,503.75,504,7
20190301|2018-11-15 23:00,16,503.5,503.5,503.5,503.5,22
20190301|2018-11-15 23:30,16,503.75,504.75,503.75,504.75,40
20190301|2018-11-16 00:00,16,504.75,504.75,504.5,504.5,69
20190301|2018-11-16 00:30,16,504.75,504.75,504.25,504.75,41
20190301|2018-11-16 01:00,16,504.75,504.75,503,503.5,132
20190301|2018-11-16 01:30,16,503.5,503.5,503.25,503.25,15
20190301|2018-11-16 02:00,16,503.25,504,503.25,504,28
20190301|2018-11-16 02:30,16,503.75,503.75,503.5,503.5,10
20190301|2018-11-16 03:00,16,503.25,503.5,503,503,38
20190301|2018-11-16 03:30,16,503,503.5,503,503.25,110
20190301|2018-11-16 04:00,16,504,504,503.75,503.75,4
20190301|2018-11-16 04:30,16,503.25,503.25,502.25,502.25,17
20190301|2018-11-16 05:00,16,502.25,502.25,502,502,19
20190301|2018-11-16 05:30,16,501.75,501.75,501.75,501.75,67
20190301|2018-11-16 06:00,16,501.5,501.75,501.5,501.75,11
20190301|2018-11-16 06:30,16,501.5,501.75,501.5,501.5,67
20190301|2018-11-16 07:00,16,501.5,503.25,501.5,503,262
20190301|2018-11-16 07:30,16,503,503.25,502,502.75,35
20190301|2018-11-16 08:30,16,503.25,505.75,503.25,505.75,1497
20190301|2018-11-16 09:00,16,505.75,506.25,504.75,505.75,795
20190301|2018-11-16 09:30,16,505.5,506,504.25,504.25,888
20190301|2018-11-16 10:00,16,504.25,505.25,503.75,505.25,778
20190301|2018-11-16 10:30,16,505,505.25,504,504,724
20190301|2018-11-16 11:00,16,504.25,505.25,504,505,653
20190301|2018-11-16 11:30,16,505,508,504.5,507.25,1142
20190301|2018-11-16 12:00,16,507.25,507.75,506.75,507.25,717
20190301|2018-11-16 12:30,16,507.25,507.5,506.25,506.75,641
20190301|2018-11-16 13:00,16,506.5,507.25,506,506.75,801
20190301|2018-11-18 19:00,19,506.75,506.75,504.75,504.75,66
20190301|2018-11-18 19:30,19,505.5,506,505.5,505.75,23
20190301|2018-11-18 20:00,19,505.5,506,505.5,506,14
20190301|2018-11-18 20:30,19,506.25,506.25,505.75,505.75,6
20190301|2018-11-18 21:00,19,506.25,506.25,506,506.25,7
20190301|2018-11-18 22:30,19,505.75,505.75,505.75,505.75,3
20190301|2018-11-18 23:00,19,506,506,505.75,505.75,5
20190301|2018-11-18 23:30,19,505.75,505.75,505.75,505.75,4
20190301|2018-11-19 00:00,19,506,506,505.5,505.75,19
20190301|2018-11-19 00:30,19,505.75,506,505.5,505.75,32
20190301|2018-11-19 01:00,19,505.75,506.75,505.75,506.75,31
20190301|2018-11-19 01:30,19,506.75,506.75,506.75,506.75,1
20190301|2018-11-19 02:00,19,506.5,507,505.75,506.25,18
20190301|2018-11-19 02:30,19,505.5,505.75,504.5,504.5,17
20190301|2018-11-19 03:00,19,504.5,504.75,503.75,503.75,114
20190301|2018-11-19 03:30,19,504,504,503.25,503.5,51
20190301|2018-11-19 04:00,19,503.25,503.25,503,503,15
20190301|2018-11-19 04:30,19,503.25,503.25,502.75,503,9
20190301|2018-11-19 05:00,19,503.5,503.5,502.75,503.5,12
20190301|2018-11-19 05:30,19,503,503,502.5,502.5,5
20190301|2018-11-19 06:00,19,502.5,503,502.5,502.75,10
20190301|2018-11-19 06:30,19,502.5,503.25,502.5,502.75,38
20190301|2018-11-19 07:00,19,502.75,503.25,502.5,502.75,21
20190301|2018-11-19 07:30,19,503.25,503.25,502.5,502.75,15
20190301|2018-11-19 08:30,19,503.75,503.75,500.25,501,1550
20190301|2018-11-19 09:00,19,500.75,501.25,499.75,500.25,1059
20190301|2018-11-19 09:30,19,500.25,500.75,499.5,500.5,802
20190301|2018-11-19 10:00,19,500.5,500.5,498.25,498.25,1269
20190301|2018-11-19 10:30,19,498.25,498.25,495.75,496.25,1372
20190301|2018-11-19 11:00,19,496,497,495.75,495.75,550
20190301|2018-11-19 11:30,19,496,496.25,495,495.75,639
20190301|2018-11-19 12:00,19,495.75,496,494.25,494.5,448
20190301|2018-11-19 12:30,19,494.5,495.75,494.25,495.75,1092
20190301|2018-11-19 13:00,19,495.75,499.25,495.5,498.25,920
20190301|2018-11-19 19:00,20,497.75,498,497,497.5,173
20190301|2018-11-19 19:30,20,497.25,497.75,497,497.5,50
20190301|2018-11-19 20:00,20,497.25,497.5,497,497,19
20190301|2018-11-19 20:30,20,497.75,497.75,497.5,497.5,4
20190301|2018-11-19 21:00,20,497.5,497.75,497.5,497.75,8
20190301|2018-11-19 21:30,20,497.75,497.75,497.75,497.75,1
20190301|2018-11-19 22:00,20,497.75,497.75,497.5,497.75,12
20190301|2018-11-19 23:00,20,497.75,497.75,497.75,497.75,1
20190301|2018-11-19 23:30,20,497.5,497.75,497.5,497.75,15
20190301|2018-11-20 00:00,20,497.75,497.75,497.5,497.75,46
20190301|2018-11-20 00:30,20,497.5,497.5,497.25,497.25,9
20190301|2018-11-20 01:00,20,497.25,497.5,497.25,497.25,26
20190301|2018-11-20 01:30,20,497,497.25,497,497.25,3
20190301|2018-11-20 02:00,20,496.75,498.25,496.5,496.75,160
20190301|2018-11-20 02:30,20,496.5,496.75,496.5,496.75,58
20190301|2018-11-20 03:00,20,496.75,496.75,496.25,496.25,83
20190301|2018-11-20 03:30,20,496.5,498.5,496.25,498.5,65
20190301|2018-11-20 04:00,20,498,500.75,498,500.75,135
20190301|2018-11-20 04:30,20,500.5,500.5,499,499.25,68
20190301|2018-11-20 05:00,20,499.5,499.5,499,499.25,18
20190301|2018-11-20 05:30,20,499,499,498,498.25,79
20190301|2018-11-20 06:00,20,498.75,499.25,498.5,498.75,8
20190301|2018-11-20 06:30,20,499,499.25,498.5,498.5,20
20190301|2018-11-20 07:00,20,498.75,499,498.25,499,50
20190301|2018-11-20 07:30,20,499,499,498.25,498.25,41
20190301|2018-11-20 08:30,20,498.75,498.75,495,496.5,1834
20190301|2018-11-20 09:00,20,496.75,498.75,496.75,498.75,505
20190301|2018-11-20 09:30,20,498.75,498.75,497.75,498.25,584
20190301|2018-11-20 10:00,20,498.25,499.75,497.5,499.75,819
20190301|2018-11-20 10:30,20,499.5,500,498.75,499.5,653
20190301|2018-11-20 11:00,20,499.5,499.75,497.25,497.75,1104
20190301|2018-11-20 11:30,20,497.75,497.75,493.5,495.5,1933
20190301|2018-11-20 12:00,20,495.5,495.75,495,495.75,350
20190301|2018-11-20 12:30,20,495.75,497.25,495.5,497.25,610
20190301|2018-11-20 13:00,20,497.25,498.5,496.5,497,833
20190301|2018-11-20 19:00,21,497.25,498,497.25,497.25,167
20190301|2018-11-20 19:30,21,496.75,497.5,496.75,497.25,63
20190301|2018-11-20 20:00,21,497.5,497.5,497.5,497.5,1
20190301|2018-11-20 20:30,21,497.75,497.75,496.75,496.75,12
20190301|2018-11-20 21:30,21,497.5,498,497.5,497.75,34
20190301|2018-11-20 22:00,21,497.75,497.75,497.75,497.75,1
20190301|2018-11-20 23:30,21,498,498.25,498,498.25,68
20190301|2018-11-21 00:00,21,498.25,498.25,498,498,52
20190301|2018-11-21 00:30,21,498,498,498,498,8
20190301|2018-11-21 01:00,21,498,498,496.75,497.5,25
20190301|2018-11-21 02:00,21,496.75,497.5,496.75,497.5,11
20190301|2018-11-21 02:30,21,497.75,499.75,497.25,499.5,216
20190301|2018-11-21 03:00,21,499.25,499.25,498.5,498.5,49
20190301|2018-11-21 03:30,21,498.5,498.75,497.5,497.5,53
20190301|2018-11-21 04:00,21,497.75,497.75,497.25,497.25,31
20190301|2018-11-21 04:30,21,497.25,497.25,496.25,496.5,49
20190301|2018-11-21 05:00,21,496.25,496.5,495.75,495.75,17
20190301|2018-11-21 05:30,21,495.75,495.75,495.25,495.25,46
20190301|2018-11-21 06:00,21,495.5,495.5,494.25,494.75,42
20190301|2018-11-21 06:30,21,495.25,495.5,494.5,494.75,60
20190301|2018-11-21 07:00,21,494.5,495.5,494.5,495.25,84
20190301|2018-11-21 07:30,21,495.25,496,494.75,495.5,48
20190301|2018-11-21 08:30,21,495.75,496.25,493.5,494.25,1127
20190301|2018-11-21 09:00,21,494,495.5,493.75,495,470
20190301|2018-11-21 09:30,21,494.75,495.25,494,494.75,705
20190301|2018-11-21 10:00,21,494.75,495,493,493.25,717
20190301|2018-11-21 10:30,21,493.25,493.5,491.75,493.25,1030
20190301|2018-11-21 11:00,21,493,493,491.75,492,606
20190301|2018-11-21 11:30,21,492,492,491.5,491.75,466
20190301|2018-11-21 12:00,21,491.75,492.5,491.75,492,333
20190301|2018-11-21 12:30,21,492.25,493.5,491.75,493,386
20190301|2018-11-21 13:00,21,493.25,493.5,492.5,492.75,806
20190301|2018-11-23 08:30,23,493.5,496.75,490.5,496.5,3458
20190301|2018-11-23 09:00,23,496.5,498.25,496.25,497.25,1604
20190301|2018-11-23 09:30,23,497,497.25,494.25,494.5,969
20190301|2018-11-23 10:00,23,494.5,495.5,493,493.25,982
20190301|2018-11-23 10:30,23,493.25,493.5,490.5,490.75,991
20190301|2018-11-23 11:00,23,490.75,490.75,489.25,489.5,1120
20190301|2018-11-23 11:30,23,489.5,489.5,485.5,485.5,2489
20190301|2018-11-23 12:00,23,485.25,486.5,485.25,485.75,245
20190301|2018-11-25 19:00,26,490,490.5,488.75,489.75,314
20190301|2018-11-25 19:30,26,490.25,490.25,488.75,489.5,54
20190301|2018-11-25 20:00,26,489,489.25,488.5,488.75,15
20190301|2018-11-25 20:30,26,488.5,488.5,487.5,487.5,63
20190301|2018-11-25 21:00,26,487.25,487.5,487,487.25,23
20190301|2018-11-25 21:30,26,486.75,487.5,486.75,487.25,24
20190301|2018-11-25 22:00,26,487.25,487.5,487.25,487.25,14
20190301|2018-11-25 22:30,26,487,487,486.75,486.75,17
20190301|2018-11-25 23:00,26,486.75,486.75,486.25,486.25,4
20190301|2018-11-25 23:30,26,486.5,487,486.25,487,20
20190301|2018-11-26 00:00,26,487,487,486.5,486.5,16
20190301|2018-11-26 00:30,26,487,487,486.5,486.5,11
20190301|2018-11-26 01:00,26,486.5,487.25,486.5,487.25,25
20190301|2018-11-26 01:30,26,486.75,487.25,486.5,486.5,20
20190301|2018-11-26 02:00,26,487,488,486.75,488,70
20190301|2018-11-26 02:30,26,488,488.75,487.5,487.75,51
20190301|2018-11-26 03:00,26,488,488.25,487.75,487.75,26
20190301|2018-11-26 03:30,26,487.75,489.25,487.5,489,45
20190301|2018-11-26 04:00,26,489.25,489.25,488.75,488.75,64
20190301|2018-11-26 04:30,26,489,489.5,488.75,489.25,32
20190301|2018-11-26 05:00,26,489.5,489.5,489.25,489.25,75
20190301|2018-11-26 05:30,26,489.25,489.5,488.75,489.5,20
20190301|2018-11-26 06:00,26,489.25,489.75,489.25,489.5,87
20190301|2018-11-26 06:30,26,489.5,489.75,489.25,489.75,167
20190301|2018-11-26 07:00,26,489.5,489.75,488,488,162
20190301|2018-11-26 07:30,26,488.25,489,487.5,489,127
20190301|2018-11-26 08:30,26,489,490.5,487.75,488.5,3575
20190301|2018-11-26 09:00,26,488.25,488.5,486.25,487,2048
20190301|2018-11-26 09:30,26,487,488,486.5,487.25,1176
20190301|2018-11-26 10:00,26,487.5,487.75,485,485,1427
20190301|2018-11-26 10:30,26,485,489,484.75,488.75,2159
20190301|2018-11-26 11:00,26,488.75,490.5,488.5,490.5,1828
20190301|2018-11-26 11:30,26,490.5,490.75,489.5,490.25,1445
20190301|2018-11-26 12:00,26,490.5,490.5,488.75,488.75,864
20190301|2018-11-26 12:30,26,489,489.5,489,489.25,987
20190301|2018-11-26 13:00,26,489.25,491.5,489,491,1931
20190301|2018-11-26 19:00,27,489.75,491,489.75,490.75,162
20190301|2018-11-26 19:30,27,490.75,490.75,490.5,490.75,10
20190301|2018-11-26 20:00,27,490.75,492,490.75,491.75,83
20190301|2018-11-26 20:30,27,491.5,491.5,491.5,491.5,16
20190301|2018-11-26 21:00,27,491.5,491.5,491.5,491.5,2
20190301|2018-11-26 21:30,27,491.25,491.25,491,491,8
20190301|2018-11-26 22:30,27,491,491.75,491,491.75,22
20190301|2018-11-26 23:00,27,491.75,491.75,491.75,491.75,1
20190301|2018-11-26 23:30,27,491.75,491.75,491.5,491.75,3
20190301|2018-11-27 00:00,27,491.75,491.75,491.25,491.5,54
20190301|2018-11-27 00:30,27,491.5,491.75,491.25,491.25,18
20190301|2018-11-27 01:00,27,491.75,491.75,491.5,491.5,33
20190301|2018-11-27 01:30,27,492,494.5,492,493.5,313
20190301|2018-11-27 02:00,27,493.25,493.5,492.75,493,61
20190301|2018-11-27 02:30,27,492.75,493,492.25,492.75,64
20190301|2018-11-27 03:00,27,493,493,492,493,43
20190301|2018-11-27 03:30,27,492.5,492.75,492,492.25,116
20190301|2018-11-27 04:00,27,492.25,492.75,492,492.5,60
20190301|2018-11-27 04:30,27,492.25,492.25,492,492,13
20190301|2018-11-27 05:00,27,491.75,492,490.25,490.75,170
20190301|2018-11-27 05:30,27,491,491.25,490.5,490.5,23
20190301|2018-11-27 06:00,27,490.25,490.75,490,490,92
20190301|2018-11-27 06:30,27,490.25,491.25,489.75,491.25,63
20190301|2018-11-27 07:00,27,491.25,491.25,490,490.25,57
20190301|2018-11-27 07:30,27,490.25,490.25,489.5,489.5,38
20190301|2018-11-27 08:30,27,489.5,490.75,482.5,483.75,4501
20190301|2018-11-27 09:00,27,484,484,482.5,483.25,1184
20190301|2018-11-27 09:30,27,483,484.5,482.25,483.75,1191
20190301|2018-11-27 10:00,27,483.5,484.75,483.25,484.75,725
20190301|2018-11-27 10:30,27,484.5,485.5,484,485.25,974
20190301|2018-11-27 11:00,27,485.25,485.25,483.5,484.5,1056
20190301|2018-11-27 11:30,27,484.25,484.5,482.75,483,782
20190301|2018-11-27 12:00,27,483,484,482.75,483,721
20190301|2018-11-27 12:30,27,483,483.5,482.25,482.5,1004
20190301|2018-11-27 13:00,27,482.5,484,482.25,483.5,1441
20190301|2018-11-27 19:00,28,483,485,483,484.75,159
20190301|2018-11-27 19:30,28,484.5,485,484.5,484.75,17
20190301|2018-11-27 20:00,28,484.75,484.75,483.75,484.75,31
20190301|2018-11-27 20:30,28,484.75,485,484.75,485,23
20190301|2018-11-27 21:30,28,484.25,484.25,484,484.25,42
20190301|2018-11-27 22:00,28,484.25,484.25,484,484,29
20190301|2018-11-27 22:30,28,484,484,484,484,3
20190301|2018-11-27 23:00,28,484.25,484.25,484,484.25,62
20190301|2018-11-27 23:30,28,484.25,484.25,484.25,484.25,5
20190301|2018-11-28 00:00,28,484.25,484.25,484.25,484.25,44
20190301|2018-11-28 01:00,28,484.25,484.25,484.25,484.25,47
20190301|2018-11-28 01:30,28,484.25,484.25,484,484.25,59
20190301|2018-11-28 02:00,28,484,484,483.75,484,19
20190301|2018-11-28 02:30,28,484,484.25,483.75,483.75,57
20190301|2018-11-28 03:00,28,484,484.25,483.75,484.25,30
20190301|2018-11-28 03:30,28,484.25,484.75,484.25,484.25,159
20190301|2018-11-28 04:00,28,484.25,484.5,484.25,484.5,30
20190301|2018-11-28 04:30,28,484.25,485,484,485,233
20190301|2018-11-28 05:00,28,485,488.25,485,488.25,791
20190301|2018-11-28 05:30,28,488.25,488.25,487.5,487.75,73
20190301|2018-11-28 06:00,28,488,488,487.25,487.5,41
20190301|2018-11-28 06:30,28,487.25,487.75,487.25,487.25,66
20190301|2018-11-28 07:00,28,487.5,488,486.75,487.5,457
20190301|2018-11-28 07:30,28,487.5,487.75,487.25,487.5,55
20190301|2018-11-28 08:30,28,487.5,491.75,487,491,4572
20190301|2018-11-28 09:00,28,491.5,491.5,488.25,488.5,1689
20190301|2018-11-28 09:30,28,488.5,489.75,488.25,489.25,1141
20190301|2018-11-28 10:00,28,489.5,491.25,489.25,490.5,998
20190301|2018-11-28 10:30,28,490.25,491,490,490.75,881
20190301|2018-11-28 11:00,28,490.75,493,490.5,492.75,2127
20190301|2018-11-28 11:30,28,492.75,492.75,491.75,492.25,1056
20190301|2018-11-28 12:00,28,492.5,494.75,492.25,494.75,1874
20190301|2018-11-28 12:30,28,494.5,494.75,493.25,493.5,1889
20190301|2018-11-28 13:00,28,493.25,493.75,491.5,492,1810
20190301|2018-11-28 19:00,29,492.5,494.5,492.25,493.25,249
20190301|2018-11-28 19:30,29,493,493.25,492.75,492.75,32
20190301|2018-11-28 20:00,29,493.25,494,493.25,493.75,24
20190301|2018-11-28 20:30,29,494,496.75,494,496.75,229
20190301|2018-11-28 21:00,29,496.75,498,496.5,497,130
20190301|2018-11-28 21:30,29,497,497.25,496.75,497.25,18
20190301|2018-11-28 22:00,29,497.25,497.25,496.5,496.5,114
20190301|2018-11-28 22:30,29,496.5,496.5,496.5,496.5,17
20190301|2018-11-28 23:00,29,496.75,496.75,496.5,496.75,75
20190301|2018-11-28 23:30,29,496.5,496.5,496,496,36
20190301|2018-11-29 00:00,29,496.25,496.25,496.25,496.25,6
20190301|2018-11-29 00:30,29,496,496,495.5,495.75,81
20190301|2018-11-29 01:00,29,496,496.75,496,496.75,71
20190301|2018-11-29 01:30,29,495.75,495.75,495.75,495.75,45
20190301|2018-11-29 02:00,29,495.75,496.5,495.25,495.5,134
20190301|2018-11-29 02:30,29,495.5,495.5,494,494.25,126
20190301|2018-11-29 03:00,29,494.25,494.5,492.5,493.5,197
20190301|2018-11-29 03:30,29,493.75,494,493.25,493.75,97
20190301|2018-11-29 04:00,29,493.5,493.5,491.75,492,52
20190301|2018-11-29 04:30,29,491.75,492,491.5,491.5,87
20190301|2018-11-29 05:00,29,491.75,492.75,491.5,492.75,73
20190301|2018-11-29 05:30,29,492.75,494,492.75,492.75,89
20190301|2018-11-29 06:00,29,492.75,492.75,492.75,492.75,5
20190301|2018-11-29 06:30,29,492.5,492.75,492,492.75,23
20190301|2018-11-29 07:00,29,492.25,492.25,491.75,492.25,50
20190301|2018-11-29 07:30,29,492.5,492.75,491.75,492.25,71
20190301|2018-11-29 08:30,29,491.5,494.75,491,494.5,2068
20190301|2018-11-29 09:00,29,494.25,494.5,492.75,492.75,913
20190301|2018-11-29 09:30,29,492.75,494.5,491.5,491.75,1858
20190301|2018-11-29 10:00,29,491.75,492.75,491.25,492.5,1193
20190301|2018-11-29 10:30,29,492.5,493.25,492.25,493,735
20190301|2018-11-29 11:00,29,493,493,491.75,492.25,656
20190301|2018-11-29 11:30,29,492.5,492.5,491.75,492.5,532
20190301|2018-11-29 12:00,29,492.25,492.5,491.25,491.5,477
20190301|2018-11-29 12:30,29,491.25,492.25,491.25,491.25,390
20190301|2018-11-29 13:00,29,491.25,492.75,491.25,492,1033
20190301|2018-11-29 19:00,30,492,492.5,492,492.25,243
20190301|2018-11-29 19:30,30,492.25,492.5,492.25,492.5,24
20190301|2018-11-29 20:00,30,492.5,492.5,492.5,492.5,6
20190301|2018-11-29 20:30,30,492.5,492.5,492.5,492.5,3
20190301|2018-11-29 21:00,30,492.5,492.5,492,492,11
20190301|2018-11-29 21:30,30,493,493.25,493,493,13
20190301|2018-11-29 22:00,30,493,493,492.75,493,8
20190301|2018-11-29 22:30,30,493,493,493,493,1
20190301|2018-11-29 23:30,30,493,493.5,493,493.5,9
20190301|2018-11-30 00:00,30,493.5,494,493.5,494,18
20190301|2018-11-30 00:30,30,494,494,494,494,3
20190301|2018-11-30 01:00,30,493.75,494,493.5,494,30
20190301|2018-11-30 01:30,30,493.75,493.75,493.75,493.75,13
20190301|2018-11-30 02:00,30,494,494,493.5,493.5,16
20190301|2018-11-30 02:30,30,494,494,493.75,493.75,61
20190301|2018-11-30 03:00,30,493.75,493.75,493.5,493.5,10
20190301|2018-11-30 03:30,30,494,495,494,494.5,78
20190301|2018-11-30 04:00,30,494.25,494.5,494.25,494.5,6
20190301|2018-11-30 04:30,30,494.25,494.25,494,494.25,15
20190301|2018-11-30 05:00,30,494.25,494.25,493,493,151
20190301|2018-11-30 05:30,30,493.25,493.25,493,493,13
20190301|2018-11-30 06:00,30,493.5,493.5,493,493.25,25
20190301|2018-11-30 06:30,30,493.5,494.5,493.5,494,75
20190301|2018-11-30 07:00,30,495,495.75,495,495,113
20190301|2018-11-30 07:30,30,494.75,495,493.75,494.5,90
20190301|2018-11-30 08:30,30,494.75,496.75,493.25,496.5,2500
20190301|2018-11-30 09:00,30,496.5,497.5,495.75,497.25,1155
20190301|2018-11-30 09:30,30,497.25,500,497.25,499.25,1861
20190301|2018-11-30 10:00,30,499.5,500.5,498.75,499.25,1277
20190301|2018-11-30 10:30,30,499.5,502.25,499.5,502,1583
20190301|2018-11-30 11:00,30,502,503,501.5,502.25,1156
20190301|2018-11-30 11:30,30,502.25,503,501.5,502,1055
20190301|2018-11-30 12:00,30,502,502.75,501.25,502.5,856
20190301|2018-11-30 12:30,30,502.5,502.75,501.25,502,1170
20190301|2018-11-30 13:00,30,502,502,498.25,498.25,1965
20190301|2018-12-02 19:00,3,508,512.5,505.75,505.75,1710
20190301|2018-12-02 19:30,3,505.5,505.5,504.25,505,184
20190301|2018-12-02 20:00,3,505.5,507,505.5,506.75,93
20190301|2018-12-02 20:30,3,506.5,506.75,505.75,506.75,22
20190301|2018-12-02 21:00,3,506.25,506.75,506.25,506.5,9
20190301|2018-12-02 21:30,3,507,507,506.5,507,34
20190301|2018-12-02 22:00,3,507,507.25,506.5,507.25,108
20190301|2018-12-02 22:30,3,507.5,507.5,507.5,507.5,18
20190301|2018-12-02 23:00,3,507,507.5,507,507.25,34
20190301|2018-12-02 23:30,3,507,507,506,506.5,26
20190301|2018-12-03 00:00,3,506.5,506.5,506.25,506.25,8
20190301|2018-12-03 00:30,3,506.25,506.5,506,506,12
20190301|2018-12-03 01:00,3,505.75,506,505,505.75,103
20190301|2018-12-03 01:30,3,505.5,507.25,505.5,506.75,47
20190301|2018-12-03 02:00,3,507,507,505.5,505.75,55
20190301|2018-12-03 02:30,3,506,506,504.75,505.25,145
20190301|2018-12-03 03:00,3,505.5,505.75,505,505.25,32
20190301|2018-12-03 03:30,3,505.25,505.5,505.25,505.25,13
20190301|2018-12-03 04:00,3,505,505.25,504.25,504.75,93
20190301|2018-12-03 04:30,3,505,505,504.5,504.5,51
20190301|2018-12-03 05:00,3,504.75,505.25,504.5,504.75,210
20190301|2018-12-03 05:30,3,504.75,505.25,504.75,505,21
20190301|2018-12-03 06:00,3,504.75,504.75,504.25,504.5,52
20190301|2018-12-03 06:30,3,504.25,504.5,503.75,504,182
20190301|2018-12-03 07:00,3,504,504.25,503.5,504,103
20190301|2018-12-03 07:30,3,504,504.5,504,504.25,50
20190301|2018-12-03 08:30,3,505,506,502.25,504.75,3035
20190301|2018-12-03 09:00,3,504.5,504.75,502,504.25,1255
20190301|2018-12-03 09:30,3,504.25,506,504,505.5,1262
20190301|2018-12-03 10:00,3,505.75,506.75,505,506.25,1493
20190301|2018-12-03 10:30,3,506.25,507.25,506,506.25,987
20190301|2018-12-03 11:00,3,506,507,505.5,506.75,906
20190301|2018-12-03 11:30,3,507,508.5,506.5,508,1246
20190301|2018-12-03 12:00,3,507.75,507.75,506.75,507,799
20190301|2018-12-03 12:30,3,507,508.75,506.5,506.75,1407
20190301|2018-12-03 13:00,3,506.5,507,504.75,504.75,1807
20190301|2018-12-03 19:00,4,505.5,505.5,502,503.25,222
20190301|2018-12-03 19:30,4,503,503.75,502.75,503.5,81
20190301|2018-12-03 20:00,4,503.75,503.75,503.25,503.25,18
20190301|2018-12-03 20:30,4,503.25,503.25,502,502,105
20190301|2018-12-03 21:00,4,502,502,501.5,501.5,42
20190301|2018-12-03 21:30,4,501.5,501.5,501,501.25,86
20190301|2018-12-03 22:00,4,501,501,500,500,62
20190301|2018-12-03 22:30,4,500.25,500.25,500.25,500.25,2
20190301|2018-12-03 23:30,4,500.5,500.5,500.5,500.5,1
20190301|2018-12-04 00:00,4,500.25,500.25,500.25,500.25,9
20190301|2018-12-04 00:30,4,500.25,500.25,498.75,498.75,75
20190301|2018-12-04 01:00,4,499.25,499.5,498.75,498.75,24
20190301|2018-12-04 01:30,4,498.75,499,498.75,499,35
20190301|2018-12-04 02:00,4,499,500,498.25,498.75,148
20190301|2018-12-04 02:30,4,499.75,500.75,499.75,500.75,83
20190301|2018-12-04 03:00,4,500.75,501.75,500.75,501.5,202
20190301|2018-12-04 03:30,4,502,503.25,501.75,502.25,105
20190301|2018-12-04 04:00,4,502.25,502.25,501.75,502.25,12
20190301|2018-12-04 04:30,4,502.25,502.25,502,502,7
20190301|2018-12-04 05:00,4,502,502,502,502,4
20190301|2018-12-04 06:00,4,501.25,501.25,501,501,7
20190301|2018-12-04 06:30,4,501,501.5,500.5,500.5,57
20190301|2018-12-04 07:00,4,500.75,500.75,500,500,149
20190301|2018-12-04 07:30,4,500,501.75,500,501.75,143
20190301|2018-12-04 08:30,4,502.25,504,500.5,501.5,2499
20190301|2018-12-04 09:00,4,501.5,502.5,500.5,502.25,1262
20190301|2018-12-04 09:30,4,502.25,502.25,499.75,500.25,869
20190301|2018-12-04 10:00,4,500.25,503,499.5,503,904
20190301|2018-12-04 10:30,4,503,503.25,502.5,502.75,498
20190301|2018-12-04 11:00,4,503,503.75,502,502.5,705
20190301|2018-12-04 11:30,4,502.5,504.5,502.25,504.25,446
20190301|2018-12-04 12:00,4,504.25,505,503.25,504.75,622
20190301|2018-12-04 12:30,4,504.75,506.5,504.5,506,1070
20190301|2018-12-04 13:00,4,506,506,504,504,1099
20190301|2018-12-04 19:00,5,502.5,504,502.5,503.25,192
20190301|2018-12-04 19:30,5,503.25,503.25,502.25,502.25,21
20190301|2018-12-04 20:00,5,502.25,502.25,502.25,502.25,3
20190301|2018-12-04 20:30,5,502.5,503,502.5,502.5,8
20190301|2018-12-04 21:00,5,502.25,502.25,502,502,5
20190301|2018-12-04 21:30,5,502.25,502.25,502,502,8
20190301|2018-12-04 22:00,5,502.25,502.25,502.25,502.25,13
20190301|2018-12-04 22:30,5,502.5,502.5,502.25,502.25,31
20190301|2018-12-04 23:00,5,502.25,502.5,502.25,502.5,6
20190301|2018-12-04 23:30,5,502.25,502.75,502.25,502.75,22
20190301|2018-12-05 00:00,5,502.5,503,502.5,502.5,15
20190301|2018-12-05 00:30,5,502.5,502.5,502.5,502.5,16
20190301|2018-12-05 01:00,5,502,502.25,502,502.25,31
20190301|2018-12-05 01:30,5,502.25,502.25,502.25,502.25,9
20190301|2018-12-05 02:00,5,502.25,502.25,501.5,501.5,44
20190301|2018-12-05 02:30,5,501.5,502,501.5,501.75,71
20190301|2018-12-05 03:00,5,501.75,501.75,501.5,501.5,13
20190301|2018-12-05 03:30,5,501.5,501.75,501,501,72
20190301|2018-12-05 04:00,5,501,501,498.75,498.75,224
20190301|2018-12-05 04:30,5,499.25,499.25,498,499.25,450
20190301|2018-12-05 05:00,5,499,499.5,499,499.25,89
20190301|2018-12-05 05:30,5,499.25,499.25,499,499,105
20190301|2018-12-05 06:00,5,499,499.75,499,499.75,166
20190301|2018-12-05 06:30,5,499.5,499.75,499.5,499.5,34
20190301|2018-12-05 07:00,5,499.5,500,499.5,500,324
20190301|2018-12-05 07:30,5,499.75,500.25,499.75,500.25,105
20190301|2018-12-05 08:30,5,500.25,501.5,499.25,499.5,1285
20190301|2018-12-05 09:00,5,499.5,499.5,496.25,496.75,1937
20190301|2018-12-05 09:30,5,496.5,496.75,494.25,496.25,1818
20190301|2018-12-05 10:00,5,496,498.25,496,498,672
20190301|2018-12-05 10:30,5,498,499,497.75,498.75,371
20190301|2018-12-05 11:00,5,498.5,500.75,498.5,500.5,636
20190301|2018-12-05 11:30,5,500.25,501,500,500.5,566
20190301|2018-12-05 12:00,5,500.5,500.5,499.5,499.5,418
20190301|2018-12-05 12:30,5,499.75,499.75,498.25,498.5,336
20190301|2018-12-05 13:00,5,498.5,498.75,497.25,497.5,1049
20190301|2018-12-05 19:00,6,497.5,498,496.5,496.5,161
20190301|2018-12-05 19:30,6,497,498,497,497.75,16
20190301|2018-12-05 20:30,6,497.5,498.25,497.5,498.25,57
20190301|2018-12-05 21:00,6,498,498.25,497.75,497.75,28
20190301|2018-12-05 21:30,6,497.5,497.5,496.5,496.5,13
20190301|2018-12-05 22:00,6,496.5,497,496.5,497,3
20190301|2018-12-05 22:30,6,497.25,497.5,497.25,497.5,7
20190301|2018-12-05 23:00,6,497.75,498,497.75,497.75,10
20190301|2018-12-05 23:30,6,497.75,498,497,497.25,140
20190301|2018-12-06 00:00,6,497.75,498,497.75,497.75,22
20190301|2018-12-06 00:30,6,497,497,497,497,5
20190301|2018-12-06 01:00,6,497.25,497.5,497.25,497.5,3
20190301|2018-12-06 01:30,6,497.75,498.5,497.75,498.5,13
20190301|2018-12-06 02:00,6,498.25,498.5,497.5,498,52
20190301|2018-12-06 02:30,6,498,498.5,498,498.5,52
20190301|2018-12-06 03:00,6,498.25,498.75,498,498,82
20190301|2018-12-06 03:30,6,498,498.5,498,498.5,61
20190301|2018-12-06 04:00,6,498.5,498.5,497.5,497.5,116
20190301|2018-12-06 04:30,6,498.25,498.25,497.75,498.25,55
20190301|2018-12-06 05:00,6,497.75,497.75,496.75,496.75,46
20190301|2018-12-06 05:30,6,496.5,496.75,495.75,495.75,99
20190301|2018-12-06 06:00,6,495.75,496,495.75,496,8
20190301|2018-12-06 06:30,6,496,496.25,495.75,495.75,57
20190301|2018-12-06 07:00,6,495.75,496.25,494.5,495.75,386
20190301|2018-12-06 07:30,6,496,496.25,495,495.5,49
20190301|2018-12-06 08:30,6,494.75,495,490,490,2476
20190301|2018-12-06 09:00,6,490.25,492.5,490.25,491,841
20190301|2018-12-06 09:30,6,490.75,494,490.75,494,906
20190301|2018-12-06 10:00,6,494,495,493.25,493.25,753
20190301|2018-12-06 10:30,6,493,495.75,493,495.25,786
20190301|2018-12-06 11:00,6,495.25,495.75,494.75,495.5,851
20190301|2018-12-06 11:30,6,495.5,495.75,494.75,495.5,457
20190301|2018-12-06 12:00,6,495.75,496.5,495.25,496.25,464
20190301|2018-12-06 12:30,6,496.25,497.5,494.75,495.5,1034
20190301|2018-12-06 13:00,6,495.25,496.25,494.25,495.5,1301
20190301|2018-12-06 19:00,7,497,498,496.5,496.5,78
20190301|2018-12-06 19:30,7,496.5,497,496.25,497,114
20190301|2018-12-06 20:00,7,497.25,498,497.25,497.75,101
20190301|2018-12-06 20:30,7,497.5,497.5,497.5,497.5,9
20190301|2018-12-06 21:00,7,497.5,497.75,497.5,497.75,5
20190301|2018-12-06 21:30,7,497.75,497.75,497.5,497.5,5
20190301|2018-12-06 22:00,7,498,498.25,498,498,32
20190301|2018-12-06 22:30,7,498,498,498,498,2
20190301|2018-12-06 23:00,7,498,498,498,498,4
20190301|2018-12-06 23:30,7,498,498,498,498,10
20190301|2018-12-07 00:00,7,498.25,498.5,498.25,498.5,7
20190301|2018-12-07 00:30,7,498,498,497.75,498,23
20190301|2018-12-07 01:00,7,497.75,497.75,497.75,497.75,6
20190301|2018-12-07 01:30,7,498,498,497.25,497.5,20
20190301|2018-12-07 02:00,7,497.25,498,497.25,497.75,61
20190301|2018-12-07 02:30,7,497.75,497.75,497.75,497.75,12
20190301|2018-12-07 03:30,7,498,499.25,497.75,499.25,112
20190301|2018-12-07 04:00,7,499.5,500,498.75,499.25,41
20190301|2018-12-07 04:30,7,498.5,498.75,498.5,498.5,7
20190301|2018-12-07 05:00,7,499.25,499.25,498.75,499,20
20190301|2018-12-07 05:30,7,499.5,501.25,499.5,500.5,201
20190301|2018-12-07 06:00,7,500.5,501.25,500.5,501,49
20190301|2018-12-07 06:30,7,501,501.25,500.75,501,105
20190301|2018-12-07 07:00,7,500.75,501,500.25,500.25,96
20190301|2018-12-07 07:30,7,500.5,503.5,500.5,503.25,568
20190301|2018-12-07 08:30,7,503.25,509,503.25,508,4988
20190301|2018-12-07 09:00,7,508.25,509.25,507.5,509.25,1678
20190301|2018-12-07 09:30,7,509.25,511.5,509,510,2487
20190301|2018-12-07 10:00,7,510.25,510.75,509.75,510.5,1118
20190301|2018-12-07 10:30,7,510.75,511,507.5,509,1727
20190301|2018-12-07 11:00,7,509.25,511.75,509,511.5,846
20190301|2018-12-07 11:30,7,511.25,512.5,511.25,511.75,869
20190301|2018-12-07 12:00,7,511.75,513,511.75,512.75,1013
20190301|2018-12-07 12:30,7,512.5,512.75,511.5,511.75,989
20190301|2018-12-07 13:00,7,511.75,512.5,510.75,511.5,1921
20190301|2018-12-09 19:00,10,513,513.5,510.25,511,589
20190301|2018-12-09 19:30,10,510.75,511,510.5,510.5,18
20190301|2018-12-09 20:00,10,510.5,510.75,510.5,510.75,6
20190301|2018-12-09 20:30,10,510.5,511.75,510.5,511,115
20190301|2018-12-09 21:00,10,511,511.25,510.5,510.5,63
20190301|2018-12-09 21:30,10,510.25,510.25,508.75,509,86
20190301|2018-12-09 22:00,10,509.25,509.5,509.25,509.5,7
20190301|2018-12-09 22:30,10,509.25,509.25,509.25,509.25,2
20190301|2018-12-09 23:00,10,509.5,509.75,509.5,509.75,5
20190301|2018-12-09 23:30,10,510,510,509.75,509.75,24
20190301|2018-12-10 00:00,10,510,510,510,510,3
20190301|2018-12-10 00:30,10,509.75,509.75,509.5,509.5,7
20190301|2018-12-10 01:00,10,510,510.25,510,510.25,10
20190301|2018-12-10 01:30,10,510.5,510.5,510.5,510.5,22
20190301|2018-12-10 02:00,10,510.5,510.5,509.5,509.75,40
20190301|2018-12-10 02:30,10,509.75,509.75,509.25,509.25,43
20190301|2018-12-10 03:00,10,509.5,510.5,509.5,509.5,24
20190301|2018-12-10 03:30,10,510.25,510.25,509.25,509.25,17
20190301|2018-12-10 04:00,10,509.5,509.5,509.5,509.5,7
20190301|2018-12-10 04:30,10,509.25,509.5,509,509.5,90
20190301|2018-12-10 05:00,10,509.5,509.5,509,509.25,17
20190301|2018-12-10 05:30,10,509,509.25,508.5,508.5,49
20190301|2018-12-10 06:00,10,508.75,509,508.5,508.5,29
20190301|2018-12-10 06:30,10,508.5,509.75,508.5,509.25,92
20190301|2018-12-10 07:00,10,509,509.5,508.5,509,47
20190301|2018-12-10 07:30,10,508.5,508.75,508.25,508.75,18
20190301|2018-12-10 08:30,10,508,510,507.5,509.25,1506
20190301|2018-12-10 09:00,10,509.25,509.5,508.25,508.75,639
20190301|2018-12-10 09:30,10,508.5,509.5,508.5,509,762
20190301|2018-12-10 10:00,10,509,509.25,508.5,509.25,824
20190301|2018-12-10 10:30,10,509.25,510.25,509.25,510,975
20190301|2018-12-10 11:00,10,510,511,509.75,510.75,977
20190301|2018-12-10 11:30,10,510.75,511.5,510.5,511.25,794
20190301|2018-12-10 12:00,10,511.25,512,511,511.5,1927
20190301|2018-12-10 12:30,10,511.25,511.25,508.75,509,849
20190301|2018-12-10 13:00,10,509,510.75,508.25,509.5,1383
20190301|2018-12-10 19:00,11,510.25,510.25,504.75,506,352
20190301|2018-12-10 19:30,11,506.25,507.25,506.25,506.75,26
20190301|2018-12-10 20:00,11,507.25,507.5,506.75,507.25,17
20190301|2018-12-10 20:30,11,507.25,507.75,507.25,507.75,5
20190301|2018-12-10 21:00,11,507.5,508,507,507,42
20190301|2018-12-10 23:00,11,507,507,507,507,1
20190301|2018-12-10 23:30,11,507,507,506.5,506.5,25
20190301|2018-12-11 00:00,11,506.5,507.25,506,507.25,65
20190301|2018-12-11 00:30,11,507,507,506.5,506.5,27
20190301|2018-12-11 01:00,11,506.75,506.75,506.25,506.25,6
20190301|2018-12-11 01:30,11,506.25,507.25,506.25,506.25,15
20190301|2018-12-11 02:00,11,506.75,507.25,506.75,507.25,24
20190301|2018-12-11 02:30,11,507.75,508,507.25,507.5,42
20190301|2018-12-11 03:00,11,507.25,507.5,507,507.5,53
20190301|2018-12-11 03:30,11,507.75,509.75,507.75,509.25,109
20190301|2018-12-11 04:00,11,509.5,510,509.25,509.75,101
20190301|2018-12-11 04:30,11,509.5,510,509.5,510,89
20190301|2018-12-11 05:00,11,510,510.5,509.75,510,69
20190301|2018-12-11 05:30,11,510.25,511,510.25,510.5,58
20190301|2018-12-11 06:00,11,510.75,510.75,510.75,510.75,17
20190301|2018-12-11 06:30,11,511,511.25,510.75,511.25,100
20190301|2018-12-11 07:00,11,511.25,511.75,510.25,511.25,121
20190301|2018-12-11 07:30,11,511.25,512,511,512,93
20190301|2018-12-11 08:30,11,512,514.5,509.25,510.25,2416
20190301|2018-12-11 09:00,11,510.5,510.5,507.5,509,838
20190301|2018-12-11 09:30,11,509.25,510.25,509.25,510,865
20190301|2018-12-11 10:00,11,510,510.75,509.75,510.25,901
20190301|2018-12-11 10:30,11,510,511.25,509,509.5,1566
20190301|2018-12-11 11:00,11,509,509,501.5,505.75,4575
20190301|2018-12-11 11:30,11,505.75,506.25,503.25,503.5,1048
20190301|2018-12-11 12:00,11,503.5,504,503,503.25,572
20190301|2018-12-11 12:30,11,503.5,504.5,503,503,903
20190301|2018-12-11 13:00,11,503,506,502.25,505.75,1965
20190301|2018-12-11 19:00,12,505.75,507,505.75,507,144
20190301|2018-12-11 19:30,12,507,508.5,507,508,45
20190301|2018-12-11 20:00,12,508,508.25,508,508,15
20190301|2018-12-11 20:30,12,508,508,508,508,5
20190301|2018-12-11 21:00,12,508.25,508.25,507.75,507.75,8
20190301|2018-12-11 21:30,12,507.5,507.5,507,507,12
20190301|2018-12-11 22:00,12,507,507,506.75,506.75,38
20190301|2018-12-11 22:30,12,507,507,507,507,1
20190301|2018-12-11 23:00,12,506.75,507,506.75,507,16
20190301|2018-12-11 23:30,12,507.25,507.75,507.25,507.75,11
20190301|2018-12-12 00:00,12,508.25,508.25,508.25,508.25,11
20190301|2018-12-12 00:30,12,508,508,508,508,1
20190301|2018-12-12 01:00,12,508,508.25,508,508.25,3
20190301|2018-12-12 01:30,12,508.5,508.5,508.25,508.25,13
20190301|2018-12-12 02:00,12,508.25,508.5,508,508.25,12
20190301|2018-12-12 02:30,12,508.75,509,508.25,508.75,32
20190301|2018-12-12 03:00,12,509,509.5,509,509,42
20190301|2018-12-12 03:30,12,508.75,509,508.5,509,21
20190301|2018-12-12 04:00,12,508.5,508.5,508.5,508.5,2
20190301|2018-12-12 04:30,12,508.5,509,508.5,509,59
20190301|2018-12-12 05:00,12,508.5,509,508.5,509,55
20190301|2018-12-12 05:30,12,508.75,509.5,508.5,509.5,25
20190301|2018-12-12 06:00,12,509.5,509.5,509.25,509.25,13
20190301|2018-12-12 06:30,12,509.75,509.75,509.25,509.5,90
20190301|2018-12-12 07:00,12,509.25,510.25,509,510.25,146
20190301|2018-12-12 07:30,12,510,510.25,508.5,508.5,116
20190301|2018-12-12 08:30,12,508.5,510.25,508.25,509.75,1878
20190301|2018-12-12 09:00,12,509.75,511.5,509,511.25,649
20190301|2018-12-12 09:30,12,511.5,514,511.25,512,2180
20190301|2018-12-12 10:00,12,512,513,509.5,509.5,1454
20190301|2018-12-12 10:30,12,509.25,510.5,508.75,509.75,843
20190301|2018-12-12 11:00,12,509.75,512.5,508.5,512.5,593
20190301|2018-12-12 11:30,12,512.25,513.5,512,513.25,696
20190301|2018-12-12 12:00,12,513.25,513.5,512,512.5,1012
20190301|2018-12-12 12:30,12,512.5,512.75,512,512.25,520
20190301|2018-12-12 13:00,12,512.25,512.25,510.5,510.5,1261
20190301|2018-12-12 19:00,13,512,512.5,511.25,511.5,328
20190301|2018-12-12 19:30,13,512,512.5,512,512.25,57
20190301|2018-12-12 20:00,13,512,512,511.5,511.5,3
20190301|2018-12-12 20:30,13,512,512,511.5,511.75,14
20190301|2018-12-12 21:00,13,511.75,512,510.25,510.25,89
20190301|2018-12-12 21:30,13,510.75,510.75,510.25,510.25,7
20190301|2018-12-12 22:00,13,511,512.25,511,512.25,39
20190301|2018-12-12 22:30,13,512.25,512.25,512.25,512.25,3
20190301|2018-12-12 23:00,13,512.25,512.25,512.25,512.25,1
20190301|2018-12-12 23:30,13,512,512,512,512,8
20190301|2018-12-13 00:00,13,512.25,512.75,512.25,512.75,107
20190301|2018-12-13 00:30,13,513,513,512.75,512.75,9
20190301|2018-12-13 01:00,13,512.75,513.5,512.5,513.5,30
20190301|2018-12-13 01:30,13,513.25,514.75,513.25,514.75,111
20190301|2018-12-13 02:00,13,515,515,513.75,514.75,110
20190301|2018-12-13 02:30,13,515,516,514.75,515.75,198
20190301|2018-12-13 03:00,13,516,516,515.75,515.75,46
20190301|2018-12-13 03:30,13,515.75,516.25,515.75,515.75,85
20190301|2018-12-13 04:00,13,515.5,515.75,514.75,515.75,89
20190301|2018-12-13 04:30,13,515.75,516.5,515.5,516,103
20190301|2018-12-13 05:00,13,516,516.75,516,516.5,55
20190301|2018-12-13 05:30,13,516.75,517.5,516.5,517.5,109
20190301|2018-12-13 06:00,13,517.25,517.75,517,517.25,187
20190301|2018-12-13 06:30,13,517.25,517.25,516.5,516.75,87
20190301|2018-12-13 07:00,13,516.75,517.25,516,517.25,79
20190301|2018-12-13 07:30,13,517,517.75,517,517.5,92
20190301|2018-12-13 08:30,13,517.5,518.25,515,518,3056
20190301|2018-12-13 09:00,13,518,520,516.5,519.25,2441
20190301|2018-12-13 09:30,13,519.25,521.25,518,521,2915
20190301|2018-12-13 10:00,13,521,522,518.25,518.75,1783
20190301|2018-12-13 10:30,13,518.75,521.5,518.5,521.5,1082
20190301|2018-12-13 11:00,13,521.5,522.5,518.75,519.5,1578
20190301|2018-12-13 11:30,13,519.75,521.25,517.75,521.25,925
20190301|2018-12-13 12:00,13,521.25,522,521,521.75,1160
20190301|2018-12-13 12:30,13,521.5,522.5,519.75,520.25,1609
20190301|2018-12-13 13:00,13,520.25,521.75,519.25,519.75,1910
20190301|2018-12-13 19:00,14,520,522,517.75,518.25,355
20190301|2018-12-13 19:30,14,518.5,519.75,518.5,519.5,110
20190301|2018-12-13 20:00,14,519.5,520,517.75,518,53
20190301|2018-12-13 20:30,14,518,518.5,517.75,518.25,19
20190301|2018-12-13 21:00,14,518,518.75,518,518.75,11
20190301|2018-12-13 21:30,14,518.5,519,518.25,519,11
20190301|2018-12-13 22:00,14,518.75,519,518.5,518.5,9
20190301|2018-12-13 22:30,14,518.5,518.5,518.5,518.5,5
20190301|2018-12-13 23:00,14,518.25,518.75,518,518.75,37
20190301|2018-12-13 23:30,14,518.25,518.25,518.25,518.25,1
20190301|2018-12-14 00:00,14,517.5,517.75,517.5,517.75,32
20190301|2018-12-14 00:30,14,517.5,518,517.5,518,15
20190301|2018-12-14 01:00,14,518,518,518,518,9
20190301|2018-12-14 01:30,14,517.75,518.5,517.75,518,65
20190301|2018-12-14 02:00,14,518.25,518.25,517.5,517.5,16
20190301|2018-12-14 02:30,14,518,518.25,518,518,14
20190301|2018-12-14 03:00,14,518,518.25,518,518.25,10
20190301|2018-12-14 03:30,14,518.5,518.5,517.75,517.75,4
20190301|2018-12-14 04:00,14,517.75,517.75,517.5,517.75,22
20190301|2018-12-14 04:30,14,517.25,517.25,516.5,516.75,158
20190301|2018-12-14 05:00,14,516.75,517.25,516.75,517.25,4
20190301|2018-12-14 05:30,14,517.25,519,517.25,518.25,135
20190301|2018-12-14 06:00,14,518,518.75,518,518.75,8
20190301|2018-12-14 06:30,14,518,518.75,518,518.25,5
20190301|2018-12-14 07:00,14,519,519,518.25,518.25,39
20190301|2018-12-14 07:30,14,518.25,521.25,518.25,521,168
20190301|2018-12-14 08:30,14,521,524.5,520.75,523.25,2976
20190301|2018-12-14 09:00,14,523.25,524.5,521.75,522,1607
20190301|2018-12-14 09:30,14,522,523.75,520.75,522.5,1603
20190301|2018-12-14 10:00,14,522.5,523,519.25,519.25,1125
20190301|2018-12-14 10:30,14,519.5,521.25,518.75,519.25,548
20190301|2018-12-14 11:00,14,519,520.75,518.5,518.75,489
20190301|2018-12-14 11:30,14,518.75,521,518.75,519.5,872
20190301|2018-12-14 12:00,14,519.75,520,518.75,519.75,499
20190301|2018-12-14 12:30,14,519.5,520,517.5,517.75,846
20190301|2018-12-14 13:00,14,517.75,519.5,514.75,518,2792
20190301|2018-12-16 19:00,17,518,520.25,518,519.75,162
20190301|2018-12-16 19:30,17,520,520.25,519,519,23
20190301|2018-12-16 20:00,17,520.5,520.75,520.25,520.75,16
20190301|2018-12-16 20:30,17,520,520,520,520,6
20190301|2018-12-16 21:00,17,520,520,520,520,4
20190301|2018-12-16 21:30,17,519.25,519.5,519,519,3
20190301|2018-12-16 22:00,17,518.75,518.75,518.75,518.75,1
20190301|2018-12-16 23:00,17,519,519,519,519,6
20190301|2018-12-16 23:30,17,518.25,518.25,517.5,517.5,46
20190301|2018-12-17 00:30,17,517.25,517.5,517,517.25,47
20190301|2018-12-17 01:00,17,517.75,518.5,517.75,518.25,35
20190301|2018-12-17 01:30,17,518.25,518.25,518,518,20
20190301|2018-12-17 02:00,17,518.25,518.75,518.25,518.75,24
20190301|2018-12-17 02:30,17,518.75,518.75,518.5,518.75,26
20190301|2018-12-17 03:00,17,519,521,519,520.5,63
20190301|2018-12-17 03:30,17,520.5,521.75,520.25,521,65
20190301|2018-12-17 04:00,17,521.25,523,521.25,523,136
20190301|2018-12-17 04:30,17,523.5,524,523.25,523.25,60
20190301|2018-12-17 05:00,17,523.5,524.25,523.25,524,39
20190301|2018-12-17 05:30,17,524,524,523.5,523.5,22
20190301|2018-12-17 06:00,17,523.75,523.75,523.25,523.75,23
20190301|2018-12-17 06:30,17,523.5,523.5,523,523,8
20190301|2018-12-17 07:00,17,523.25,523.25,522,522.5,130
20190301|2018-12-17 07:30,17,522.5,522.5,522,522.25,31
20190301|2018-12-17 08:30,17,521.5,523.5,519.25,521.5,1956
20190301|2018-12-17 09:00,17,521.25,522.75,521,521.75,661
20190301|2018-12-17 09:30,17,521.5,522,519.75,520.75,729
20190301|2018-12-17 10:00,17,520.75,522.75,520,522.25,895
20190301|2018-12-17 10:30,17,522.25,522.75,521.75,522.25,728
20190301|2018-12-17 11:00,17,522.25,522.5,521.25,521.25,617
20190301|2018-12-17 11:30,17,521.25,522.25,520.5,520.75,430
20190301|2018-12-17 12:00,17,521,522,520.25,522,390
20190301|2018-12-17 12:30,17,521.75,521.75,521,521.25,455
20190301|2018-12-17 13:00,17,521.25,522.25,519.75,521.5,1551
20190301|2018-12-17 19:00,18,520.25,521.25,519.5,520.25,54
20190301|2018-12-17 19:30,18,519.5,520,519.5,520,3
20190301|2018-12-17 20:00,18,519.5,519.75,519,519.75,56
20190301|2018-12-17 20:30,18,519.5,520.25,519.5,519.75,24
20190301|2018-12-17 21:30,18,519.75,520,519.75,520,7
20190301|2018-12-17 23:00,18,520.75,520.75,520.75,520.75,1
20190301|2018-12-17 23:30,18,521,521,521,521,20
20190301|2018-12-18 00:00,18,520.5,520.5,520,520.25,35
20190301|2018-12-18 00:30,18,520.25,520.25,520,520.25,7
20190301|2018-12-18 01:00,18,520.25,520.75,520.25,520.5,30
20190301|2018-12-18 01:30,18,520.75,520.75,520.5,520.5,13
20190301|2018-12-18 02:00,18,520.25,520.75,520.25,520.5,16
20190301|2018-12-18 02:30,18,520.25,520.5,520,520.5,18
20190301|2018-12-18 03:00,18,520.5,520.75,519.75,520.5,52
20190301|2018-12-18 03:30,18,520.5,521.75,520,520.75,119
20190301|2018-12-18 04:00,18,520.5,520.5,518,518,38
20190301|2018-12-18 04:30,18,518,519.25,518,518.5,21
20190301|2018-12-18 05:00,18,519,519,519,519,1
20190301|2018-12-18 05:30,18,519,519,519,519,4
20190301|2018-12-18 06:00,18,518.75,518.75,518.25,518.5,9
20190301|2018-12-18 06:30,18,518.5,518.75,518.25,518.25,22
20190301|2018-12-18 07:00,18,518.25,518.5,517.75,518.5,95
20190301|2018-12-18 07:30,18,518.5,518.75,518.25,518.5,26
20190301|2018-12-18 08:30,18,519,522.5,516.75,521.5,2050
20190301|2018-12-18 09:00,18,521.5,521.75,520.25,520.75,807
20190301|2018-12-18 09:30,18,520.5,521,517.25,517.75,1237
20190301|2018-12-18 10:00,18,517.75,519.25,517.25,519,961
20190301|2018-12-18 10:30,18,519,519.25,517.5,517.5,510
20190301|2018-12-18 11:00,18,517.5,518.75,516.75,518.75,868
20190301|2018-12-18 11:30,18,518.75,518.75,517.5,517.75,700
20190301|2018-12-18 12:00,18,517.75,517.75,515.75,515.75,635
20190301|2018-12-18 12:30,18,516,517.25,515.75,517,505
20190301|2018-12-18 13:00,18,517.25,517.75,516,517,1165
20190301|2018-12-18 19:00,19,517.75,517.75,514,514.25,301
20190301|2018-12-18 19:30,19,514.75,514.75,514.25,514.5,25
20190301|2018-12-18 20:00,19,514.25,515,514.25,515,34
20190301|2018-12-18 20:30,19,515,515.25,515,515.25,29
20190301|2018-12-18 21:00,19,515.25,515.25,515,515,17
20190301|2018-12-18 21:30,19,515,515,514.5,514.5,23
20190301|2018-12-18 22:00,19,514.5,514.75,514.25,514.25,17
20190301|2018-12-18 22:30,19,514.25,514.25,514,514.25,28
20190301|2018-12-18 23:00,19,514.25,514.5,514.25,514.5,5
20190301|2018-12-18 23:30,19,514.25,514.25,514.25,514.25,2
20190301|2018-12-19 00:00,19,514.5,514.5,514.5,514.5,7
20190301|2018-12-19 00:30,19,514.25,514.25,514,514,20
20190301|2018-12-19 01:00,19,514.5,514.5,514.5,514.5,3
20190301|2018-12-19 01:30,19,514.5,514.5,514,514,20
20190301|2018-12-19 02:00,19,514,514,513,513,68
20190301|2018-12-19 02:30,19,513,513.25,512.25,512.25,130
20190301|2018-12-19 03:00,19,512,513.25,511.5,513.25,249
20190301|2018-12-19 03:30,19,513,515.25,512.5,514.25,168
20190301|2018-12-19 04:00,19,514.5,514.75,514,514,39
20190301|2018-12-19 04:30,19,514,514.25,513.5,513.75,52
20190301|2018-12-19 05:00,19,513.5,513.5,512,512.25,55
20190301|2018-12-19 05:30,19,512.5,513,512.25,512.5,57
20190301|2018-12-19 06:00,19,512.25,513,512.25,512.25,73
20190301|2018-12-19 06:30,19,512.25,512.75,512,512,12
20190301|2018-12-19 07:00,19,512.25,512.5,511.75,511.75,56
20190301|2018-12-19 07:30,19,512.25,512.75,512,512.5,33
20190301|2018-12-19 08:30,19,512,513.25,511,512.25,1425
20190301|2018-12-19 09:00,19,512,512.25,509.25,509.5,1735
20190301|2018-12-19 09:30,19,509.5,511.5,508.5,510.5,1826
20190301|2018-12-19 10:00,19,510.5,511.75,509.5,511.25,731
20190301|2018-12-19 10:30,19,511.25,511.25,509.75,510,704
20190301|2018-12-19 11:00,19,510,510.75,509,509.75,845
20190301|2018-12-19 11:30,19,509.5,509.5,508.75,509.25,512
20190301|2018-12-19 12:00,19,509.5,509.5,508.75,509.25,424
20190301|2018-12-19 12:30,19,509.25,509.25,508,509.25,577
20190301|2018-12-19 13:00,19,509.5,509.5,508,508.75,1190
20190301|2018-12-19 19:00,20,511,511,508.5,509,170
20190301|2018-12-19 19:30,20,509.5,509.5,509,509.5,16
20190301|2018-12-19 20:00,20,510,510,509.5,509.5,12
20190301|2018-12-19 20:30,20,509.5,510.75,509.5,510.75,199
20190301|2018-12-19 21:00,20,510.75,511,510.5,510.75,85
20190301|2018-12-19 21:30,20,510.5,511,510.5,511,4
20190301|2018-12-19 22:00,20,510.5,510.75,510.5,510.75,21
20190301|2018-12-19 22:30,20,510.5,510.75,510.5,510.75,2
20190301|2018-12-19 23:30,20,511,511,510.75,510.75,48
20190301|2018-12-20 00:00,20,511,511,511,511,11
20190301|2018-12-20 00:30,20,511,511,510.75,510.75,3
20190301|2018-12-20 01:00,20,510.75,510.75,510.5,510.5,46
20190301|2018-12-20 01:30,20,510.75,510.75,510.75,510.75,3
20190301|2018-12-20 02:00,20,510.5,511,510.5,510.75,45
20190301|2018-12-20 02:30,20,510.75,511,510.75,511,34
20190301|2018-12-20 03:00,20,511,513,511,512.5,185
20190301|2018-12-20 03:30,20,512.25,513.75,512.25,513.5,134
20190301|2018-12-20 04:00,20,513.25,513.25,512.25,512.25,88
20190301|2018-12-20 04:30,20,512.25,512.75,512.25,512.75,148
20190301|2018-12-20 05:00,20,512.75,513.5,512.75,513.5,72
20190301|2018-12-20 05:30,20,513.5,514.25,512.5,514,194
20190301|2018-12-20 06:00,20,513.75,514,513,514,113
20190301|2018-12-20 06:30,20,514,514.25,514,514,42
20190301|2018-12-20 07:00,20,514,514,513,513.5,273
20190301|2018-12-20 07:30,20,513.25,513.25,511,511.5,542
20190301|2018-12-20 08:30,20,511.5,512.75,508.75,509.5,1291
20190301|2018-12-20 09:00,20,509.25,510,507,509.5,1600
20190301|2018-12-20 09:30,20,509.75,509.75,507.75,509,831
20190301|2018-12-20 10:00,20,509,511.75,508.25,511.5,1179
20190301|2018-12-20 10:30,20,511.5,512.5,509.5,510,819
20190301|2018-12-20 11:00,20,509.75,512,508.75,512,909
20190301|2018-12-20 11:30,20,511.75,512.25,510.25,511.75,563
20190301|2018-12-20 12:00,20,511.75,512.75,511.5,511.5,460
20190301|2018-12-20 12:30,20,511.75,511.75,509.25,509.25,828
20190301|2018-12-20 13:00,20,509.5,511,508.25,508.75,972
20190301|2018-12-20 19:00,21,509.5,509.5,508,509.25,186
20190301|2018-12-20 19:30,21,509.25,509.25,509.25,509.25,3
20190301|2018-12-20 20:00,21,509.25,509.25,508.75,509,16
20190301|2018-12-20 20:30,21,509.25,509.5,509.25,509.5,10
20190301|2018-12-20 21:00,21,509.5,509.5,509.25,509.25,5
20190301|2018-12-20 21:30,21,509.5,509.5,509,509,6
20190301|2018-12-20 22:00,21,509.25,510,509.25,510,61
20190301|2018-12-20 22:30,21,509.25,509.25,509.25,509.25,1
20190301|2018-12-20 23:00,21,509.25,509.5,509,509,11
20190301|2018-12-20 23:30,21,509,509.25,509,509,14
20190301|2018-12-21 00:00,21,509,509,508.5,508.5,33
20190301|2018-12-21 00:30,21,508.5,508.5,508,508,51
20190301|2018-12-21 01:00,21,508.5,508.75,508.5,508.75,6
20190301|2018-12-21 01:30,21,508.75,508.75,508.25,508.25,2
20190301|2018-12-21 02:00,21,508,508,507,507.75,35
20190301|2018-12-21 02:30,21,508.5,509.25,508,508.25,25
20190301|2018-12-21 03:00,21,509.25,509.75,509.25,509.75,24
20190301|2018-12-21 03:30,21,510,510,509.5,509.75,4
20190301|2018-12-21 04:00,21,509.5,510,509.5,509.5,15
20190301|2018-12-21 04:30,21,509,509,506,506.25,185
20190301|2018-12-21 05:00,21,506.25,506.25,505.25,505.5,84
20190301|2018-12-21 05:30,21,505,505.75,504.75,505.5,135
20190301|2018-12-21 06:00,21,505.5,505.5,504.5,504.75,65
20190301|2018-12-21 06:30,21,504.75,504.75,502,502.25,455
20190301|2018-12-21 07:00,21,502.5,502.75,501.5,502.25,317
20190301|2018-12-21 07:30,21,502,504,502,504,497
20190301|2018-12-21 08:30,21,504,504,499.25,502,4815
20190301|2018-12-21 09:00,21,502,503.5,501,502.75,1819
20190301|2018-12-21 09:30,21,503.25,504,502,502.5,1285
20190301|2018-12-21 10:00,21,502.25,504.5,502.25,503.75,1346
20190301|2018-12-21 10:30,21,503.75,505,503.25,504.25,950
20190301|2018-12-21 11:00,21,504.25,504.75,501.75,502.5,1885
20190301|2018-12-21 11:30,21,502.5,502.5,500.25,501,1312
20190301|2018-12-21 12:00,21,501,501.75,500.25,501,790
20190301|2018-12-21 12:30,21,501,503,500.25,502.5,1008
20190301|2018-12-21 13:00,21,502.5,503,500.75,502,1470
20190301|2018-12-23 19:00,24,502.5,506.25,500,506,457
20190301|2018-12-23 19:30,24,506,506.75,506,506,47
20190301|2018-12-23 20:00,24,506,506,505.25,505.25,42
20190301|2018-12-23 20:30,24,505.5,505.5,505.25,505.25,4
20190301|2018-12-23 21:00,24,504.75,505.25,504.75,505.25,3
20190301|2018-12-23 21:30,24,505,505,504.25,504.75,24
20190301|2018-12-23 22:30,24,504.5,504.75,504.5,504.5,4
20190301|2018-12-23 23:30,24,504.25,504.5,504,504,20
20190301|2018-12-24 00:00,24,504.5,504.5,504,504.25,28
20190301|2018-12-24 01:00,24,504,504,504,504,11
20190301|2018-12-24 01:30,24,504,504,504,504,2
20190301|2018-12-24 02:00,24,504,504,503.5,503.5,11
20190301|2018-12-24 02:30,24,503.75,503.75,503.75,503.75,6
20190301|2018-12-24 03:00,24,503.5,504.25,502.75,504.25,30
20190301|2018-12-24 03:30,24,504,504,503.75,503.75,2
20190301|2018-12-24 04:00,24,505,506,505,506,13
20190301|2018-12-24 04:30,24,506,506,504.5,504.5,98
20190301|2018-12-24 05:00,24,504,504.5,503.5,503.5,26
20190301|2018-12-24 06:00,24,503.25,503.25,502.75,502.75,32
20190301|2018-12-24 06:30,24,503,503.25,502.5,502.75,20
20190301|2018-12-24 07:00,24,503.25,503.75,502.25,502.5,45
20190301|2018-12-24 07:30,24,503,503,501.5,502.25,64
20190301|2018-12-24 08:30,24,502.25,504.5,500.25,503.5,1223
20190301|2018-12-24 09:00,24,503.25,503.5,500.25,500.75,592
20190301|2018-12-24 09:30,24,500.75,501,499.25,499.25,670
20190301|2018-12-24 10:00,24,499.5,500,499,499.75,679
20190301|2018-12-24 10:30,24,499.75,500,499.25,499.5,464
20190301|2018-12-24 11:00,24,499.75,499.75,498,498.25,391
20190301|2018-12-24 11:30,24,498.25,502.75,497.5,502.75,987
20190301|2018-12-24 12:00,24,502.75,502.75,501.25,502.5,179
20190301|2018-12-26 08:30,26,503.25,508.25,503.25,506.75,2095
20190301|2018-12-26 09:00,26,506.75,507.25,503.75,504,801
20190301|2018-12-26 09:30,26,504,504,500,500.25,814
20190301|2018-12-26 10:00,26,500.25,500.75,498.5,499.25,787
20190301|2018-12-26 10:30,26,499.25,499.25,497.5,498,501
20190301|2018-12-26 11:00,26,498.25,498.25,497,497.5,707
20190301|2018-12-26 11:30,26,497.5,497.5,495.5,496,755
20190301|2018-12-26 12:00,26,496,496.75,495.5,495.75,433
20190301|2018-12-26 12:30,26,495.75,496.75,495.75,496,474
20190301|2018-12-26 13:00,26,496,496.5,494.5,496,1679
20190301|2018-12-26 19:00,27,497.25,498.5,497,498.25,118
20190301|2018-12-26 19:30,27,498,498,498,498,12
20190301|2018-12-26 20:00,27,498,498.5,498,498.25,46
20190301|2018-12-26 20:30,27,498.25,498.75,498.25,498.75,2
20190301|2018-12-26 21:00,27,498.5,498.5,498.25,498.25,4
20190301|2018-12-26 21:30,27,498,498.5,498,498,7
20190301|2018-12-26 22:00,27,498.25,498.25,498.25,498.25,1
20190301|2018-12-26 22:30,27,498.25,498.25,498.25,498.25,1
20190301|2018-12-26 23:00,27,498,498,498,498,3
20190301|2018-12-26 23:30,27,498.25,498.5,498.25,498.5,2
20190301|2018-12-27 01:30,27,498.5,498.5,498.5,498.5,5
20190301|2018-12-27 02:00,27,498.5,498.5,498.25,498.25,2
20190301|2018-12-27 02:30,27,498.5,498.5,498,498,11
20190301|2018-12-27 03:00,27,498,498.25,497.75,497.75,32
20190301|2018-12-27 03:30,27,497.5,497.75,497.25,497.75,33
20190301|2018-12-27 04:00,27,497.25,497.25,496.25,496.75,21
20190301|2018-12-27 04:30,27,496.75,496.75,496.25,496.25,11
20190301|2018-12-27 05:00,27,496,496.25,495.75,496,12
20190301|2018-12-27 05:30,27,495.75,496.25,495.75,496.25,4
20190301|2018-12-27 06:00,27,496.25,496.25,496,496.25,3
20190301|2018-12-27 06:30,27,496.25,497.25,496.25,497.25,13
20190301|2018-12-27 07:00,27,497.5,498.25,497.5,498,58
20190301|2018-12-27 07:30,27,497.75,497.75,496.25,496.25,104
20190301|2018-12-27 08:30,27,497.75,498,495.25,495.75,1367
20190301|2018-12-27 09:00,27,495.75,495.75,494.25,495,846
20190301|2018-12-27 09:30,27,494.75,494.75,492.75,493,1167
20190301|2018-12-27 10:00,27,493,493.25,492.5,493.25,431
20190301|2018-12-27 10:30,27,493,493,492,492,691
20190301|2018-12-27 11:00,27,492,492.5,492,492.25,471
20190301|2018-12-27 11:30,27,492.25,492.5,491.75,492.25,491
20190301|2018-12-27 12:00,27,492.25,492.5,491.5,491.75,433
20190301|2018-12-27 12:30,27,491.75,492.25,491.25,492,371
20190301|2018-12-27 13:00,27,492,496,492,496,1263
20190301|2018-12-27 19:00,28,494.25,495.75,494.25,495.75,288
20190301|2018-12-27 19:30,28,495.75,496,495,496,58
20190301|2018-12-27 20:00,28,494.75,496,494.5,496,26
20190301|2018-12-27 20:30,28,496,496.25,495.75,496.25,10
20190301|2018-12-27 21:00,28,495.75,495.75,495.75,495.75,1
20190301|2018-12-27 21:30,28,496,496.25,496,496,11
20190301|2018-12-27 22:00,28,496.25,496.25,496.25,496.25,3
20190301|2018-12-27 23:00,28,496,496,496,496,1
20190301|2018-12-27 23:30,28,496,496.25,496,496.25,11
20190301|2018-12-28 00:00,28,496.5,496.5,496.25,496.25,4
20190301|2018-12-28 01:00,28,496.5,496.5,496.5,496.5,10
20190301|2018-12-28 01:30,28,496.25,496.5,496.25,496.5,6
20190301|2018-12-28 02:00,28,496.25,496.75,496.25,496.75,19
20190301|2018-12-28 02:30,28,496.5,496.75,496.5,496.5,17
20190301|2018-12-28 03:00,28,496.75,497.25,496.75,496.75,77
20190301|2018-12-28 03:30,28,496.75,496.75,496.75,496.75,6
20190301|2018-12-28 04:00,28,496.5,496.75,496.5,496.75,15
20190301|2018-12-28 04:30,28,496.75,497.25,496.75,496.75,14
20190301|2018-12-28 05:00,28,496.75,497.5,496.75,497,38
20190301|2018-12-28 05:30,28,497,497.75,497,497.75,18
20190301|2018-12-28 06:00,28,497.5,497.5,497.25,497.25,19
20190301|2018-12-28 06:30,28,497.25,497.25,496.75,497,28
20190301|2018-12-28 07:00,28,497,497.25,496.75,496.75,28
20190301|2018-12-28 07:30,28,497,497,496.5,496.75,21
20190301|2018-12-28 08:30,28,496.25,497.25,494.5,496,922
20190301|2018-12-28 09:00,28,496,497.25,496,496.25,522
20190301|2018-12-28 09:30,28,496.25,497,495.75,496.5,656
20190301|2018-12-28 10:00,28,496.25,497,495.5,495.5,535
20190301|2018-12-28 10:30,28,495.5,495.5,494.75,495,557
20190301|2018-12-28 11:00,28,495,495,493.75,494.5,566
20190301|2018-12-28 11:30,28,494.25,495.5,493,495,742
20190301|2018-12-28 12:00,28,495,495.25,494.75,495,308
20190301|2018-12-28 12:30,28,495,495.75,494.5,495.75,454
20190301|2018-12-28 13:00,28,495.75,496.75,495.25,495.75,1120
20190301|2018-12-30 19:00,31,496,497,495.75,496.75,309
20190301|2018-12-30 19:30,31,496.25,496.25,495.75,496.25,10
20190301|2018-12-30 20:00,31,495.75,495.75,495.5,495.5,2
20190301|2018-12-30 20:30,31,495.5,495.75,495.5,495.75,5
20190301|2018-12-30 21:00,31,496,496.5,496,496.25,5
20190301|2018-12-30 21:30,31,496.25,496.25,496.25,496.25,2
20190301|2018-12-30 22:00,31,496.25,496.25,496.25,496.25,1
20190301|2018-12-30 23:00,31,496.25,496.5,496.25,496.5,19
20190301|2018-12-30 23:30,31,496.5,496.5,496.5,496.5,2
20190301|2018-12-31 00:00,31,496.75,496.75,496.25,496.25,19
20190301|2018-12-31 00:30,31,496.25,496.25,496.25,496.25,3
20190301|2018-12-31 01:00,31,496.25,496.25,495.25,495.25,11
20190301|2018-12-31 01:30,31,495,495,495,495,7
20190301|2018-12-31 02:00,31,495.25,495.25,494.75,494.75,9
20190301|2018-12-31 02:30,31,494.5,494.5,492.5,492.75,94
20190301|2018-12-31 03:00,31,492.25,492.75,492.25,492.5,11
20190301|2018-12-31 03:30,31,492.5,492.5,492.5,492.5,1
20190301|2018-12-31 04:00,31,492.5,493,491.75,492.25,41
20190301|2018-12-31 04:30,31,492.5,492.75,492.5,492.75,9
20190301|2018-12-31 05:00,31,493,493,492.5,492.5,10
20190301|2018-12-31 05:30,31,492.75,492.75,492.75,492.75,1
20190301|2018-12-31 06:00,31,492.75,492.75,492.25,492.5,7
20190301|2018-12-31 06:30,31,492,492.5,492,492.5,4
20190301|2018-12-31 07:00,31,492.5,492.5,491.5,492.25,26
20190301|2018-12-31 07:30,31,492,492.5,491.75,492.5,26
20190301|2018-12-31 08:30,31,493.5,493.5,490.25,490.5,1375
20190301|2018-12-31 09:00,31,490.5,490.75,489,489.5,1417
20190301|2018-12-31 09:30,31,489.5,489.75,488,488.5,852
20190301|2018-12-31 10:00,31,488.5,488.75,488,488.25,794
20190301|2018-12-31 10:30,31,488.25,488.5,487.5,487.75,475
20190301|2018-12-31 11:00,31,487.75,488.25,487.5,487.75,300
20190301|2018-12-31 11:30,31,487.75,488.5,487.25,488.5,662
20190301|2018-12-31 12:00,31,488.5,489.25,488.25,489,587
20190301|2018-12-31 12:30,31,489,489.75,488,489.75,716
20190301|2018-12-31 13:00,31,489.75,491,488,489,2854
20190301|2019-01-02 08:30,2,490,492.75,487.75,491.25,2420
20190301|2019-01-02 09:00,2,491.5,492.25,490.5,492.25,1119
20190301|2019-01-02 09:30,2,492.25,495.5,492.25,495.5,1819
20190301|2019-01-02 10:00,2,495.5,496,494.5,495,843
20190301|2019-01-02 10:30,2,494.75,495.75,494.25,495.75,622
20190301|2019-01-02 11:00,2,495.5,497.25,494.25,495.75,1165
20190301|2019-01-02 11:30,2,495.5,495.75,494,494.5,787
20190301|2019-01-02 12:00,2,494.5,495,493,493.5,533
20190301|2019-01-02 12:30,2,493.25,493.75,492,492.5,1068
20190301|2019-01-02 13:00,2,492.5,494.25,491.75,494,1919
20190301|2019-01-02 19:00,3,492.25,494.5,492.25,494.5,285
20190301|2019-01-02 19:30,3,494.5,494.75,494.5,494.75,18
20190301|2019-01-02 20:00,3,494.25,494.25,494,494,3
20190301|2019-01-02 20:30,3,493.75,494,493.75,494,8
20190301|2019-01-02 21:00,3,494,494,493.75,493.75,2
20190301|2019-01-02 21:30,3,494.75,494.75,494.5,494.5,3
20190301|2019-01-02 22:30,3,494,494,494,494,1
20190301|2019-01-02 23:00,3,493.5,494,493.5,494,11
20190301|2019-01-02 23:30,3,493.75,493.75,493.25,493.25,19
20190301|2019-01-03 00:30,3,493,493.5,493,493.5,29
20190301|2019-01-03 01:00,3,493.25,493.25,493.25,493.25,3
20190301|2019-01-03 02:00,3,493,493.5,493,493.5,16
20190301|2019-01-03 02:30,3,493.5,493.5,493.5,493.5,2
20190301|2019-01-03 03:00,3,493.25,493.5,493.25,493.5,52
20190301|2019-01-03 03:30,3,493.5,494.5,493.5,494.25,83
20190301|2019-01-03 04:00,3,494,494.25,493.5,493.75,15
20190301|2019-01-03 04:30,3,493.75,494,493.5,493.5,29
20190301|2019-01-03 05:00,3,493.5,493.75,493.5,493.75,62
20190301|2019-01-03 05:30,3,493.75,494,493.75,494,8
20190301|2019-01-03 06:00,3,494.5,495.5,494.25,495,54
20190301|2019-01-03 06:30,3,495.25,495.5,494.75,495,57
20190301|2019-01-03 07:00,3,494.75,497,494.75,496.5,194
20190301|2019-01-03 07:30,3,496.5,496.75,496.5,496.75,27
20190301|2019-01-03 08:30,3,496.75,499,496,498,2171
20190301|2019-01-03 09:00,3,498.25,498.5,497.25,498,528
20190301|2019-01-03 09:30,3,498,499,497.75,498.25,596
20190301|2019-01-03 10:00,3,498.5,498.75,496.75,498.5,1111
20190301|2019-01-03 10:30,3,498.5,504.5,498,502.5,2170
20190301|2019-01-03 11:00,3,502.25,503.5,502,503,1287
20190301|2019-01-03 11:30,3,503.25,503.75,503,503.75,865
20190301|2019-01-03 12:00,3,503.75,504,502.25,502.25,643
20190301|2019-01-03 12:30,3,502.25,503.25,501.5,503,974
20190301|2019-01-03 13:00,3,503,504,502.5,503.5,1475
20190301|2019-01-03 19:00,4,504,505.5,503.75,505.25,418
20190301|2019-01-03 19:30,4,505.25,505.25,504.75,504.75,46
20190301|2019-01-03 20:00,4,504.75,505,504.75,505,6
20190301|2019-01-03 20:30,4,505,505,505,505,3
20190301|2019-01-03 21:00,4,505.25,505.5,505.25,505.5,16
20190301|2019-01-03 21:30,4,505.25,505.25,505.25,505.25,3
20190301|2019-01-03 22:00,4,505,505.75,505,505.25,53
20190301|2019-01-03 22:30,4,505.5,505.5,505.25,505.25,4
20190301|2019-01-03 23:00,4,505.75,506,505.75,506,36
20190301|2019-01-03 23:30,4,506,506,505.5,505.5,14
20190301|2019-01-04 00:00,4,505.75,505.75,505.75,505.75,3
20190301|2019-01-04 00:30,4,505.5,505.5,505.25,505.25,6
20190301|2019-01-04 01:00,4,505.25,506.5,505.25,506.5,40
20190301|2019-01-04 01:30,4,506.5,506.5,506.25,506.5,7
20190301|2019-01-04 02:00,4,506.5,507.25,506.5,507.25,78
20190301|2019-01-04 02:30,4,507,508.5,507,508.25,208
20190301|2019-01-04 03:00,4,508,508,508,508,9
20190301|2019-01-04 03:30,4,508,508.5,508,508.5,17
20190301|2019-01-04 04:00,4,508.5,508.75,507.5,507.5,63
20190301|2019-01-04 04:30,4,507.25,507.25,507,507,16
20190301|2019-01-04 05:00,4,507.25,507.5,507.25,507.5,7
20190301|2019-01-04 05:30,4,507.5,507.75,507,507.25,59
20190301|2019-01-04 06:00,4,507,507,506.25,506.25,27
20190301|2019-01-04 06:30,4,506.5,506.5,506,506.5,38
20190301|2019-01-04 07:00,4,506.25,506.5,506.25,506.25,31
20190301|2019-01-04 07:30,4,506.25,506.5,506,506.25,36
20190301|2019-01-04 08:30,4,506,507.75,503.5,507.25,2249
20190301|2019-01-04 09:00,4,507.5,507.75,506,507,885
20190301|2019-01-04 09:30,4,507,507.75,506.5,507.5,693
20190301|2019-01-04 10:00,4,507.5,507.75,505.5,507.75,931
20190301|2019-01-04 10:30,4,507.5,508,506.5,507,885
20190301|2019-01-04 11:00,4,507,507.75,507,507.25,485
20190301|2019-01-04 11:30,4,507.5,507.75,506.5,506.5,438
20190301|2019-01-04 12:00,4,506.5,507.75,506.5,507.5,404
20190301|2019-01-04 12:30,4,507.75,508,506.75,507,361
20190301|2019-01-04 13:00,4,507.25,507.25,504.75,505,1069
20190301|2019-01-06 19:00,7,506.25,507,506,507,110
20190301|2019-01-06 19:30,7,507,507,506.75,506.75,41
20190301|2019-01-06 20:00,7,506.5,507,506.5,506.75,9
20190301|2019-01-06 20:30,7,506.75,507.25,506.75,507,106
20190301|2019-01-06 21:00,7,507,507,506.25,506.25,8
20190301|2019-01-06 21:30,7,506,506,505.75,505.75,5
20190301|2019-01-06 22:00,7,505.5,505.75,505.5,505.75,5
20190301|2019-01-06 22:30,7,505.25,505.25,505.25,505.25,1
20190301|2019-01-06 23:00,7,505.25,505.25,505.25,505.25,2
20190301|2019-01-06 23:30,7,505.25,505.25,505,505,56
20190301|2019-01-07 00:00,7,505,505.25,505,505.25,9
20190301|2019-01-07 01:00,7,505.5,505.75,505.5,505.75,3
20190301|2019-01-07 01:30,7,506,506,506,506,5
20190301|2019-01-07 02:00,7,505.75,506,505.75,506,22
20190301|2019-01-07 02:30,7,505.75,505.75,505.75,505.75,3
20190301|2019-01-07 03:00,7,505.5,505.5,505,505,20
20190301|2019-01-07 03:30,7,505,505,504.5,504.5,7
20190301|2019-01-07 04:00,7,504.75,504.75,504.25,504.75,52
20190301|2019-01-07 04:30,7,504.5,504.5,502.25,502.5,174
20190301|2019-01-07 05:00,7,502.5,503.5,502.5,503.5,134
20190301|2019-01-07 05:30,7,503.75,503.75,503.75,503.75,12
20190301|2019-01-07 06:00,7,503.5,503.5,503.25,503.5,75
20190301|2019-01-07 06:30,7,503.5,503.75,503.5,503.75,42
20190301|2019-01-07 07:00,7,503.75,505,503.25,504,252
20190301|2019-01-07 07:30,7,504.25,505.25,504.25,505,66
20190301|2019-01-07 08:30,7,505,506.75,502.5,505.5,2220
20190301|2019-01-07 09:00,7,505.75,506,503,503.75,997
20190301|2019-01-07 09:30,7,504,505,503,504.5,708
20190301|2019-01-07 10:00,7,504.25,505.5,503.75,505.5,574
20190301|2019-01-07 10:30,7,505.25,505.75,504.75,504.75,351
20190301|2019-01-07 11:00,7,505,505,503.75,504,419
20190301|2019-01-07 11:30,7,504.25,504.5,500.5,500.5,1649
20190301|2019-01-07 12:00,7,500.5,501.75,500.5,501.25,978
20190301|2019-01-07 12:30,7,501.25,503,501,503,464
20190301|2019-01-07 13:00,7,503,503.5,501.75,503.25,939
20190301|2019-01-07 19:00,8,501,502,499,501.75,386
20190301|2019-01-07 19:30,8,501.5,501.5,500.5,500.75,19
20190301|2019-01-07 20:00,8,501.5,501.75,501.25,501.75,8
20190301|2019-01-07 20:30,8,501.75,503.25,501.75,503,69
20190301|2019-01-07 21:00,8,503.25,504.25,503.25,503.75,19
20190301|2019-01-07 21:30,8,503.75,503.75,503.75,503.75,3
20190301|2019-01-07 22:00,8,504.25,505,504.25,504.75,16
20190301|2019-01-07 22:30,8,504.5,505,504.25,505,22
20190301|2019-01-07 23:00,8,505,505,504.75,504.75,9
20190301|2019-01-07 23:30,8,504.5,504.5,504.5,504.5,2
20190301|2019-01-08 00:00,8,504.75,504.75,504.5,504.75,17
20190301|2019-01-08 00:30,8,505,505,505,505,2
20190301|2019-01-08 01:00,8,505.25,505.5,505.25,505.25,34
20190301|2019-01-08 01:30,8,505.25,505.25,504.75,504.75,14
20190301|2019-01-08 02:00,8,504.5,504.5,504,504,15
20190301|2019-01-08 02:30,8,504.5,504.5,504,504,7
20190301|2019-01-08 03:00,8,504.25,504.25,504.25,504.25,2
20190301|2019-01-08 03:30,8,504.25,504.25,503.5,503.5,28
20190301|2019-01-08 04:00,8,504.25,505,504.25,505,13
20190301|2019-01-08 04:30,8,505,505.25,504.75,505.25,36
20190301|2019-01-08 05:00,8,505.25,505.5,504.75,505.5,59
20190301|2019-01-08 05:30,8,505,505,504.75,504.75,3
20190301|2019-01-08 06:00,8,505,505.25,504.75,504.75,28
20190301|2019-01-08 06:30,8,504.75,504.75,504.25,504.25,25
20190301|2019-01-08 07:00,8,504.5,505.5,503.75,505.5,227
20190301|2019-01-08 07:30,8,505.25,505.25,504.75,505.25,48
20190301|2019-01-08 08:30,8,505.25,510.25,505.25,510,2782
20190301|2019-01-08 09:00,8,510,510,505,505.25,2174
20190301|2019-01-08 09:30,8,505,506.75,504.5,506,1416
20190301|2019-01-08 10:00,8,506,507.75,505.75,507,723
20190301|2019-01-08 10:30,8,506.75,507.25,505.5,506.25,634
20190301|2019-01-08 11:00,8,506.25,508.25,506,507.75,840
20190301|2019-01-08 11:30,8,507.5,508.25,507,508,622
20190301|2019-01-08 12:00,8,508,509.25,507.75,508,1150
20190301|2019-01-08 12:30,8,508,508.25,505.25,506.5,1272
20190301|2019-01-08 13:00,8,506.75,506.75,504.25,506,1665
20190301|2019-01-08 19:00,9,506.25,509.5,506.25,508.75,512
20190301|2019-01-08 19:30,9,508.5,508.75,508.25,508.75,15
20190301|2019-01-08 20:00,9,508,508,507.5,507.5,4
20190301|2019-01-08 20:30,9,508,508,508,508,1
20190301|2019-01-08 21:00,9,508,508,507.75,507.75,6
20190301|2019-01-08 21:30,9,508,508,508,508,2
20190301|2019-01-08 22:00,9,508.25,508.5,508.25,508.5,9
20190301|2019-01-08 22:30,9,508.75,508.75,508.75,508.75,1
20190301|2019-01-08 23:00,9,508.75,509,508.75,509,18
20190301|2019-01-08 23:30,9,509,509.25,509,509.25,8
20190301|2019-01-09 00:00,9,509.25,509.25,509.25,509.25,4
20190301|2019-01-09 00:30,9,509,509,509,509,6
20190301|2019-01-09 01:00,9,509,509,509,509,18
20190301|2019-01-09 01:30,9,509,509.25,509,509.25,14
20190301|2019-01-09 02:00,9,509.5,509.5,509.5,509.5,15
20190301|2019-01-09 02:30,9,509.75,510,509.75,509.75,10
20190301|2019-01-09 03:00,9,509.75,509.75,509.75,509.75,7
20190301|2019-01-09 03:30,9,509.75,510,509.75,510,59
20190301|2019-01-09 04:00,9,510.25,511,510,510.75,94
20190301|2019-01-09 04:30,9,510.5,510.5,510.5,510.5,21
20190301|2019-01-09 05:00,9,510.5,510.5,510.25,510.25,51
20190301|2019-01-09 05:30,9,510,510,509,509.5,90
20190301|2019-01-09 06:00,9,509.75,509.75,509,509,17
20190301|2019-01-09 06:30,9,509,509.5,509,509.5,23
20190301|2019-01-09 07:00,9,509.25,509.75,507.25,507.5,461
20190301|2019-01-09 07:30,9,507.5,507.5,506.5,506.5,188
20190301|2019-01-09 08:30,9,506.25,509.25,505.5,508.75,1768
20190301|2019-01-09 09:00,9,508.5,511,508,509.75,1200
20190301|2019-01-09 09:30,9,509.75,510.25,508.25,508.75,776
20190301|2019-01-09 10:00,9,508.75,509,507.25,508.75,648
20190301|2019-01-09 10:30,9,508.75,509,508,508.75,487
20190301|2019-01-09 11:00,9,508.5,509.25,508,508.75,414
20190301|2019-01-09 11:30,9,508.75,509.75,508.25,509.5,445
20190301|2019-01-09 12:00,9,509.25,509.5,507.75,508.25,390
20190301|2019-01-09 12:30,9,508.25,508.25,505.75,505.75,565
20190301|2019-01-09 13:00,9,506,507,504.75,504.75,2136
20190301|2019-01-09 19:00,10,504.75,505,504,504.5,120
20190301|2019-01-09 19:30,10,504.5,504.75,504.25,504.75,23
20190301|2019-01-09 20:00,10,504.75,505,504.75,505,46
20190301|2019-01-09 20:30,10,504.75,504.75,504.5,504.5,3
20190301|2019-01-09 21:00,10,504.75,504.75,504.25,504.25,5
20190301|2019-01-09 21:30,10,504.75,505,504.75,505,7
20190301|2019-01-09 22:00,10,505.25,505.5,505.25,505.25,8
20190301|2019-01-09 22:30,10,505.25,505.5,505.25,505.25,7
20190301|2019-01-09 23:30,10,505,505.5,505,505.5,9
20190301|2019-01-10 00:00,10,505.25,505.5,505.25,505.5,6
20190301|2019-01-10 00:30,10,505.25,505.25,505,505,5
20190301|2019-01-10 01:00,10,505,505,505,505,6
20190301|2019-01-10 01:30,10,505,505,505,505,10
20190301|2019-01-10 02:00,10,505.25,505.25,504.75,504.75,27
20190301|2019-01-10 02:30,10,505.25,505.25,502.75,503,113
20190301|2019-01-10 03:00,10,503.25,503.5,502.25,502.5,72
20190301|2019-01-10 03:30,10,502.75,503,502.5,502.75,50
20190301|2019-01-10 04:00,10,502.75,504,502.5,504,68
20190301|2019-01-10 04:30,10,504,504.75,504,504.75,18
20190301|2019-01-10 05:00,10,504.75,505,504.25,504.5,53
20190301|2019-01-10 05:30,10,504.5,504.75,504.25,504.25,13
20190301|2019-01-10 06:00,10,504.5,505,504.25,504.75,94
20190301|2019-01-10 06:30,10,505,505.25,504.75,505.25,41
20190301|2019-01-10 07:00,10,505,505.25,504.5,504.5,141
20190301|2019-01-10 07:30,10,504.75,504.75,504.25,504.25,63
20190301|2019-01-10 08:30,10,504.25,504.5,498.75,499.25,3433
20190301|2019-01-10 09:00,10,499.25,500.25,496.5,496.75,2409
20190301|2019-01-10 09:30,10,496.75,499.25,496.25,499,1186
20190301|2019-01-10 10:00,10,499,499.5,498,499.25,816
20190301|2019-01-10 10:30,10,499.25,500.25,499,500,900
20190301|2019-01-10 11:00,10,500,500.25,499.75,500.25,508
20190301|2019-01-10 11:30,10,500,500.5,499.25,500,789
20190301|2019-01-10 12:00,10,499.75,500.5,499.5,499.5,1021
20190301|2019-01-10 12:30,10,499.75,500.25,499.5,499.75,720
20190301|2019-01-10 13:00,10,499.5,499.75,497.75,498.25,2117
20190301|2019-01-10 19:00,11,497.5,498.75,497.5,498.75,278
20190301|2019-01-10 19:30,11,498.75,498.75,498.25,498.25,20
20190301|2019-01-10 20:00,11,498.25,499.25,498.25,499,147
20190301|2019-01-10 20:30,11,499.25,504,499.25,503.75,321
20190301|2019-01-10 21:00,11,503.5,503.75,503,503.25,19
20190301|2019-01-10 21:30,11,503,503,503,503,5
20190301|2019-01-10 22:30,11,503.25,503.25,503.25,503.25,4
20190301|2019-01-10 23:00,11,503.25,503.25,503.25,503.25,2
20190301|2019-01-10 23:30,11,503.5,503.5,503.25,503.25,10
20190301|2019-01-11 00:00,11,503.5,504,503.5,504,13
20190301|2019-01-11 00:30,11,504.25,504.25,503.75,503.75,2
20190301|2019-01-11 01:00,11,503.75,505,503.75,504.5,16
20190301|2019-01-11 01:30,11,504.25,504.25,503.75,504,7
20190301|2019-01-11 02:00,11,503.5,504.25,502,503.25,70
20190301|2019-01-11 02:30,11,503,503,502.25,502.25,40
20190301|2019-01-11 03:00,11,502.25,503.75,502.25,503.75,93
20190301|2019-01-11 03:30,11,504,504,503.25,504,21
20190301|2019-01-11 04:00,11,503.75,504.5,503.75,504.5,19
20190301|2019-01-11 04:30,11,504.5,504.5,504.25,504.25,61
20190301|2019-01-11 05:00,11,504.25,504.25,503.75,503.75,63
20190301|2019-01-11 05:30,11,504,504.25,503.5,503.75,116
20190301|2019-01-11 06:00,11,503.5,504.25,503.5,503.75,99
20190301|2019-01-11 06:30,11,503.75,504,503.75,503.75,120
20190301|2019-01-11 07:00,11,504,505.75,503.5,504.5,379
20190301|2019-01-11 07:30,11,504.5,505.75,504.5,505.5,181
20190301|2019-01-11 08:30,11,506,508.75,504.5,507.5,4377
20190301|2019-01-11 09:00,11,507.75,508,506.75,507.75,2038
20190301|2019-01-11 09:30,11,507.5,508.5,507.25,508,963
20190301|2019-01-11 10:00,11,508.25,508.25,506.25,507,1614
20190301|2019-01-11 10:30,11,507,507.5,506.5,506.5,613
20190301|2019-01-11 11:00,11,506.5,506.75,505,505.75,1018
20190301|2019-01-11 11:30,11,505.75,507,505.75,506.5,803
20190301|2019-01-11 12:00,11,506.5,506.75,504.5,506.25,565
20190301|2019-01-11 12:30,11,506.25,506.25,502.5,504.25,906
20190301|2019-01-11 13:00,11,504.25,506,503.75,504.5,1783
20190301|2019-01-13 19:00,14,504.5,509.25,504.5,505.5,394
20190301|2019-01-13 19:30,14,505.25,506,504.75,505.25,97
20190301|2019-01-13 20:00,14,505.25,505.25,504.25,504.75,34
20190301|2019-01-13 20:30,14,504.75,504.75,503.5,503.5,56
20190301|2019-01-13 21:00,14,503.25,503.5,503,503.5,10
20190301|2019-01-13 21:30,14,503.5,503.5,503,503,6
20190301|2019-01-13 22:00,14,503,503,503,503,2
20190301|2019-01-13 22:30,14,503,503,503,503,4
20190301|2019-01-13 23:00,14,503,503.25,503,503.25,36
20190301|2019-01-14 00:00,14,503.25,503.25,503,503,7
20190301|2019-01-14 00:30,14,503.5,503.5,503.5,503.5,1
20190301|2019-01-14 01:00,14,503.25,503.25,503.25,503.25,9
20190301|2019-01-14 01:30,14,503.5,503.5,503,503,33
20190301|2019-01-14 02:00,14,503.5,503.75,503.25,503.25,9
20190301|2019-01-14 02:30,14,503.25,503.5,503.25,503.25,13
20190301|2019-01-14 03:00,14,503.25,503.25,503.25,503.25,7
20190301|2019-01-14 03:30,14,503.25,503.25,502.5,502.5,54
20190301|2019-01-14 04:00,14,502,502.5,501.25,502.25,58
20190301|2019-01-14 04:30,14,502,502.5,502,502,16
20190301|2019-01-14 05:00,14,502.25,502.5,501.75,502,22
20190301|2019-01-14 05:30,14,502.25,502.25,501.5,501.75,30
20190301|2019-01-14 06:00,14,501.75,501.75,501.25,501.5,45
20190301|2019-01-14 06:30,14,501.5,501.5,500.75,500.75,65
20190301|2019-01-14 07:00,14,501,501.5,501,501.25,48
20190301|2019-01-14 07:30,14,501.25,501.5,501,501.25,15
20190301|2019-01-14 08:30,14,501.25,502.5,500.25,501.5,1417
20190301|2019-01-14 09:00,14,501.5,503.75,501.25,502.25,1091
20190301|2019-01-14 09:30,14,502.5,502.75,502,502,904
20190301|2019-01-14 10:00,14,502,504.25,501.75,502.75,1046
20190301|2019-01-14 10:30,14,502.75,503,501,501,742
20190301|2019-01-14 11:00,14,501,501.5,500.75,500.75,661
20190301|2019-01-14 11:30,14,500.75,501,499.75,500.25,684
20190301|2019-01-14 12:00,14,500,500.25,499.5,499.75,530
20190301|2019-01-14 12:30,14,499.75,500.25,499.5,499.75,589
20190301|2019-01-14 13:00,14,499.75,500.5,498.75,500,2741
20190301|2019-01-14 19:00,15,499,501.25,499,500.75,287
20190301|2019-01-14 19:30,15,500.75,501,500.5,501,11
20190301|2019-01-14 20:00,15,500.75,500.75,500.5,500.5,5
20190301|2019-01-14 20:30,15,500.75,500.75,500.5,500.5,2
20190301|2019-01-14 21:00,15,500.75,501,500.75,501,17
20190301|2019-01-14 21:30,15,501.25,502.75,501.25,501.75,58
20190301|2019-01-14 22:00,15,501.75,502,501.5,501.5,35
20190301|2019-01-14 22:30,15,501.5,501.5,501.25,501.5,3
20190301|2019-01-14 23:30,15,502,502,501.5,501.5,6
20190301|2019-01-15 00:00,15,502,502,502,502,15
20190301|2019-01-15 00:30,15,502,502,501.75,501.75,31
20190301|2019-01-15 01:00,15,501.75,501.75,501.75,501.75,6
20190301|2019-01-15 01:30,15,501.5,501.5,501,501.25,16
20190301|2019-01-15 02:00,15,501.25,501.25,500.75,500.75,14
20190301|2019-01-15 02:30,15,500.5,500.75,500,500.75,20
20190301|2019-01-15 03:00,15,500.25,500.75,500,500.75,4
20190301|2019-01-15 03:30,15,501.5,501.5,501,501,10
20190301|2019-01-15 04:00,15,501,501,500.25,500.25,29
20190301|2019-01-15 04:30,15,500.5,500.75,500.25,500.5,11
20190301|2019-01-15 05:00,15,500.25,500.75,500.25,500.75,2
20190301|2019-01-15 05:30,15,500.5,500.5,499.25,500.25,66
20190301|2019-01-15 06:00,15,499.75,500.5,499.5,500.25,13
20190301|2019-01-15 06:30,15,500.25,500.5,500,500,110
20190301|2019-01-15 07:00,15,499.75,500.25,498.5,498.5,207
20190301|2019-01-15 07:30,15,498.5,498.75,498.5,498.75,42
20190301|2019-01-15 08:30,15,498.75,500.25,497.5,498,1818
20190301|2019-01-15 09:00,15,498.25,499.5,498,498.25,1020
20190301|2019-01-15 09:30,15,498,498,492.25,492.75,3981
20190301|2019-01-15 10:00,15,492.75,495.25,492.25,495.25,2795
20190301|2019-01-15 10:30,15,495.25,495.25,493.75,495.25,1026
20190301|2019-01-15 11:00,15,495,495,494.5,494.75,799
20190301|2019-01-15 11:30,15,494.5,495.25,494,494.5,1195
20190301|2019-01-15 12:00,15,494.5,494.75,493.75,493.75,499
20190301|2019-01-15 12:30,15,494,494.25,493.25,493.75,1246
20190301|2019-01-15 13:00,15,493.5,496.5,493.25,494.75,3478
20190301|2019-01-15 19:00,16,495.5,496.75,495.5,496,286
20190301|2019-01-15 19:30,16,496.5,497.75,496.25,497.75,74
20190301|2019-01-15 20:00,16,497.5,497.5,497,497,33
20190301|2019-01-15 20:30,16,497,498,497,498,14
20190301|2019-01-15 21:00,16,498,498,497.75,497.75,17
20190301|2019-01-15 22:00,16,497.25,497.25,496.75,497.25,16
20190301|2019-01-15 22:30,16,497.5,497.5,497.5,497.5,26
20190301|2019-01-15 23:00,16,497.5,498,497.5,497.75,70
20190301|2019-01-15 23:30,16,498,498,498,498,16
20190301|2019-01-16 00:00,16,498.25,498.5,498.25,498.5,20
20190301|2019-01-16 00:30,16,498.5,498.75,498.5,498.75,20
20190301|2019-01-16 01:00,16,498.75,499,498.5,499,20
20190301|2019-01-16 01:30,16,498.75,498.75,498.5,498.5,5
20190301|2019-01-16 02:00,16,498.5,498.5,498.5,498.5,5
20190301|2019-01-16 02:30,16,498.75,499,498.5,499,16
20190301|2019-01-16 03:00,16,499,499,498,498,61
20190301|2019-01-16 03:30,16,498.75,499,498.75,499,21
20190301|2019-01-16 04:00,16,499,499,498.75,498.75,27
20190301|2019-01-16 04:30,16,498.75,498.75,498.5,498.75,11
20190301|2019-01-16 05:00,16,498.75,498.75,498.5,498.75,9
20190301|2019-01-16 05:30,16,499,499,498.75,498.75,30
20190301|2019-01-16 06:00,16,499.25,499.75,499,499,149
20190301|2019-01-16 06:30,16,499,499.25,498.75,499,64
20190301|2019-01-16 07:00,16,499,499.25,498.25,498.5,33
20190301|2019-01-16 07:30,16,498.5,498.5,498,498,22
20190301|2019-01-16 08:30,16,498,500.75,498,498.75,2397
20190301|2019-01-16 09:00,16,498.75,498.75,497,498,1166
20190301|2019-01-16 09:30,16,498,500,497.5,499.25,827
20190301|2019-01-16 10:00,16,499.25,500.5,497.75,498,1005
20190301|2019-01-16 10:30,16,498.25,499,496.75,496.75,588
20190301|2019-01-16 11:00,16,497,497,494.75,495.25,1479
20190301|2019-01-16 11:30,16,495.25,495.5,494.25,494.75,861
20190301|2019-01-16 12:00,16,494.5,496.5,494.25,496.5,918
20190301|2019-01-16 12:30,16,496.75,497,495.5,496.5,540
20190301|2019-01-16 13:00,16,496.5,497.25,495,495.25,1526
20190301|2019-01-16 19:00,17,494.75,495.5,494.5,495.25,245
20190301|2019-01-16 19:30,17,495.25,495.25,495,495,53
20190301|2019-01-16 20:00,17,495,495,495,495,7
20190301|2019-01-16 20:30,17,495.5,495.5,495,495.5,13
20190301|2019-01-16 21:00,17,495.5,495.5,495.5,495.5,16
20190301|2019-01-16 21:30,17,495.25,495.75,495.25,495.5,10
20190301|2019-01-16 22:00,17,495,495,495,495,1
20190301|2019-01-16 22:30,17,495,495,494.5,494.5,29
20190301|2019-01-16 23:00,17,494.5,494.5,494.5,494.5,2
20190301|2019-01-16 23:30,17,494.75,494.75,494.75,494.75,6
20190301|2019-01-17 00:00,17,494.5,494.5,494,494.25,71
20190301|2019-01-17 00:30,17,494.25,494.25,494.25,494.25,1
20190301|2019-01-17 01:00,17,494.25,494.5,494.25,494.5,130
20190301|2019-01-17 01:30,17,494.5,494.75,494.5,494.5,13
20190301|2019-01-17 02:00,17,494.5,495.25,494.5,495.25,11
20190301|2019-01-17 02:30,17,495.25,495.25,495.25,495.25,3
20190301|2019-01-17 03:00,17,495.25,495.25,495,495,9
20190301|2019-01-17 03:30,17,495,496.25,495,496.25,162
20190301|2019-01-17 04:00,17,496.25,496.25,496.25,496.25,78
20190301|2019-01-17 04:30,17,496.25,497,496.25,497,81
20190301|2019-01-17 05:00,17,497,497.5,497,497,51
20190301|2019-01-17 05:30,17,497,497.5,497,497.5,16
20190301|2019-01-17 06:00,17,497.5,498.5,497.25,498.5,79
20190301|2019-01-17 06:30,17,498.25,498.25,497.25,497.5,96
20190301|2019-01-17 07:00,17,497.75,498,497,497,117
20190301|2019-01-17 07:30,17,497.5,498,497,497.25,34
20190301|2019-01-17 08:30,17,497,498.25,494,494.5,2269
20190301|2019-01-17 09:00,17,494.5,494.75,493.25,494.25,1412
20190301|2019-01-17 09:30,17,494.25,496,493.75,496,1868
20190301|2019-01-17 10:00,17,496.25,497.5,496.25,497,1380
20190301|2019-01-17 10:30,17,497,500,497,499,1364
20190301|2019-01-17 11:00,17,499,503,499,503,2629
20190301|2019-01-17 11:30,17,503,506.75,502.75,505.75,3864
20190301|2019-01-17 12:00,17,505.75,508.25,505.5,507,2691
20190301|2019-01-17 12:30,17,507,507.5,505.75,506.25,1777
20190301|2019-01-17 13:00,17,506.25,506.5,503.25,504.5,2831
20190301|2019-01-17 19:00,18,505.75,505.75,503.25,503.75,327
20190301|2019-01-17 19:30,18,504.5,505.25,504.5,505.25,66
20190301|2019-01-17 20:00,18,505.25,506.25,505.25,506,47
20190301|2019-01-17 20:30,18,506,506,505.5,505.75,10
20190301|2019-01-17 21:00,18,505.75,506.5,505.75,506.5,19
20190301|2019-01-17 21:30,18,506.25,506.25,505.75,505.75,3
20190301|2019-01-17 22:00,18,506,506.5,505.75,506,22
20190301|2019-01-17 22:30,18,505.75,505.75,505.5,505.5,8
20190301|2019-01-17 23:00,18,505.75,506.25,505.75,506.25,12
20190301|2019-01-17 23:30,18,505.5,505.5,504.75,505,61
20190301|2019-01-18 00:00,18,505,505.25,505,505.25,4
20190301|2019-01-18 00:30,18,505.25,505.25,505.25,505.25,2
20190301|2019-01-18 01:00,18,505.5,505.5,505.25,505.25,6
20190301|2019-01-18 01:30,18,505.5,505.5,505.25,505.25,36
20190301|2019-01-18 02:00,18,504.75,505.25,504.75,505.25,21
20190301|2019-01-18 02:30,18,505.5,505.75,504.25,504.5,66
20190301|2019-01-18 03:00,18,504.5,504.5,503.75,503.75,89
20190301|2019-01-18 03:30,18,504,506.75,503.5,506.5,243
20190301|2019-01-18 04:00,18,506.75,507.5,506.75,507.25,265
20190301|2019-01-18 04:30,18,507.25,507.75,507,507.75,28
20190301|2019-01-18 05:00,18,508,509,507.5,508.5,176
20190301|2019-01-18 05:30,18,508.25,508.25,507.5,508,58
20190301|2019-01-18 06:00,18,507.75,507.75,506.25,506.5,41
20190301|2019-01-18 06:30,18,506.75,507,506.5,507,11
20190301|2019-01-18 07:00,18,507.25,508.25,507.25,508.25,79
20190301|2019-01-18 07:30,18,508.25,508.25,507.25,507.75,133
20190301|2019-01-18 08:30,18,507.25,508,505,506.25,2271
20190301|2019-01-18 09:00,18,506.5,507.25,503.5,505,2255
20190301|2019-01-18 09:30,18,505.25,507.5,505.25,507,1325
20190301|2019-01-18 10:00,18,507,507.5,505.75,506.75,709
20190301|2019-01-18 10:30,18,506.5,507.25,504.25,504.5,1073
20190301|2019-01-18 11:00,18,504.75,506.25,504.75,505.5,911
20190301|2019-01-18 11:30,18,505.25,506.5,505,506,494
20190301|2019-01-18 12:00,18,506,506.5,505.5,505.75,533
20190301|2019-01-18 12:30,18,505.75,506.5,505.75,506.25,449
20190301|2019-01-18 13:00,18,506.25,507.25,504.5,505.25,1394
20190301|2019-01-21 19:00,22,506,507.5,505,507.25,486
20190301|2019-01-21 19:30,22,507.25,507.25,506.25,506.25,40
20190301|2019-01-21 20:00,22,506,506,504.75,505,117
20190301|2019-01-21 20:30,22,504.75,505,504.5,505,23
20190301|2019-01-21 21:00,22,505,505,504.25,505,33
20190301|2019-01-21 21:30,22,505,505,505,505,1
20190301|2019-01-21 22:00,22,505,505.5,505,505,7
20190301|2019-01-21 23:00,22,505.5,505.5,505.5,505.5,5
20190301|2019-01-21 23:30,22,505.25,505.25,505.25,505.25,10
20190301|2019-01-22 00:00,22,505.5,505.5,505,505.25,5
20190301|2019-01-22 00:30,22,505,505,504.75,504.75,2
20190301|2019-01-22 01:00,22,504.75,504.75,504.75,504.75,3
20190301|2019-01-22 01:30,22,504.75,504.75,504.75,504.75,4
20190301|2019-01-22 02:00,22,504.5,506.5,504.25,506,83
20190301|2019-01-22 02:30,22,505.75,506.25,505.75,506.25,28
20190301|2019-01-22 03:00,22,506.25,506.25,504.75,505.25,71
20190301|2019-01-22 03:30,22,505.25,505.25,504.75,505.25,62
20190301|2019-01-22 04:00,22,505.25,505.25,505.25,505.25,2
20190301|2019-01-22 04:30,22,505,507.5,505,507.25,421
20190301|2019-01-22 05:00,22,507.25,507.5,507,507.25,20
20190301|2019-01-22 05:30,22,507.25,507.75,507,507.5,29
20190301|2019-01-22 06:00,22,507.5,507.5,506.75,506.75,29
20190301|2019-01-22 06:30,22,507.25,507.5,506.75,507.5,51
20190301|2019-01-22 07:00,22,507.5,508,507.5,508,119
20190301|2019-01-22 07:30,22,508.25,510,508.25,509.5,262
20190301|2019-01-22 08:30,22,510,514,509.5,512,5402
20190301|2019-01-22 09:00,22,512.25,512.5,508.25,509.5,2978
20190301|2019-01-22 09:30,22,509.5,510.75,509,510,813
20190301|2019-01-22 10:00,22,510,512,510,511,1529
20190301|2019-01-22 10:30,22,511,511.75,510,511.75,816
20190301|2019-01-22 11:00,22,511.75,512,510.75,511.75,960
20190301|2019-01-22 11:30,22,511.75,512,511,511.5,537
20190301|2019-01-22 12:00,22,511.75,512.25,502.75,506.25,4322
20190301|2019-01-22 12:30,22,506.25,510,505.25,508.25,1343
20190301|2019-01-22 13:00,22,508.5,510.75,507.5,510.5,1915
20190301|2019-01-22 19:00,23,510.25,512.25,510.25,511.5,358
20190301|2019-01-22 19:30,23,511.75,512.25,511.75,512,14
20190301|2019-01-22 20:00,23,512,512.25,511.75,512,19
20190301|2019-01-22 20:30,23,512,512,511.5,511.75,6
20190301|2019-01-22 21:00,23,511.75,511.75,511.75,511.75,21
20190301|2019-01-22 21:30,23,511.75,512,511.75,512,3
20190301|2019-01-22 22:00,23,512,512,512,512,4
20190301|2019-01-22 22:30,23,511.5,511.5,511.5,511.5,2
20190301|2019-01-22 23:00,23,511.5,512,511.5,512,18
20190301|2019-01-22 23:30,23,511.5,511.5,511,511,28
20190301|2019-01-23 00:00,23,511,511,511,511,16
20190301|2019-01-23 00:30,23,511.25,511.5,511.25,511.5,38
20190301|2019-01-23 01:00,23,511.25,511.75,511.25,511.75,11
20190301|2019-01-23 01:30,23,512,512.25,511.75,511.75,50
20190301|2019-01-23 02:00,23,511.5,512.5,511.5,512.5,46
20190301|2019-01-23 02:30,23,512.5,512.75,512.5,512.5,39
20190301|2019-01-23 03:00,23,512.75,512.75,512.5,512.5,62
20190301|2019-01-23 03:30,23,512.5,512.75,512.5,512.75,30
20190301|2019-01-23 04:00,23,512.75,512.75,512.75,512.75,6
20190301|2019-01-23 04:30,23,512.75,513,512.25,512.25,186
20190301|2019-01-23 05:00,23,512.5,512.5,511.5,511.75,79
20190301|2019-01-23 05:30,23,512,512.25,512,512.25,40
20190301|2019-01-23 06:00,23,512.25,512.5,512,512.5,43
20190301|2019-01-23 06:30,23,512.25,512.25,512,512,26
20190301|2019-01-23 07:00,23,512.25,513.5,512.25,513.25,250
20190301|2019-01-23 07:30,23,513,513.5,513,513.25,130
20190301|2019-01-23 08:30,23,513.25,514.75,512.75,513.75,1874
20190301|2019-01-23 09:00,23,513.5,513.5,511.25,513,1379
20190301|2019-01-23 09:30,23,512.75,513.5,511.75,512,811
20190301|2019-01-23 10:00,23,512,512.5,511.25,511.25,874
20190301|2019-01-23 10:30,23,511.25,512.25,511.25,512,497
20190301|2019-01-23 11:00,23,512,512.25,511,511.25,512
20190301|2019-01-23 11:30,23,511.25,512.5,511,512.5,687
20190301|2019-01-23 12:00,23,512.5,512.75,512,512.5,480
20190301|2019-01-23 12:30,23,512.75,514.5,512.75,514.5,1020
20190301|2019-01-23 13:00,23,514.5,515.5,514,515,2041
20190301|2019-01-23 19:00,24,515,517,514.5,516.75,361
20190301|2019-01-23 19:30,24,516.75,516.75,516,516.5,27
20190301|2019-01-23 20:00,24,516.75,517,516.75,517,164
20190301|2019-01-23 20:30,24,517,517.25,517,517,44
20190301|2019-01-23 21:00,24,517.25,517.25,517,517,7
20190301|2019-01-23 21:30,24,517,517,516,516.5,41
20190301|2019-01-23 22:00,24,516.25,516.25,516.25,516.25,70
20190301|2019-01-23 22:30,24,516.25,516.5,515.75,516.5,15
20190301|2019-01-23 23:00,24,516.5,516.5,516.5,516.5,1
20190301|2019-01-23 23:30,24,516.5,516.75,516.5,516.75,10
20190301|2019-01-24 00:00,24,517,517,517,517,10
20190301|2019-01-24 00:30,24,517,517,517,517,9
20190301|2019-01-24 01:00,24,517,517,516.75,516.75,6
20190301|2019-01-24 01:30,24,516.75,517,516.75,517,24
20190301|2019-01-24 02:00,24,517.25,518,517.25,517.5,166
20190301|2019-01-24 02:30,24,517.75,518,517,517.5,95
20190301|2019-01-24 03:00,24,517.5,517.5,517,517,48
20190301|2019-01-24 03:30,24,517.25,517.25,515.25,516,197
20190301|2019-01-24 04:00,24,515.5,515.75,515,515.25,69
20190301|2019-01-24 04:30,24,515.25,515.25,514.75,514.75,94
20190301|2019-01-24 05:00,24,514.5,514.5,513.25,513.75,102
20190301|2019-01-24 05:30,24,514,514,513.75,514,29
20190301|2019-01-24 06:00,24,514.25,515.25,514.25,515.25,73
20190301|2019-01-24 06:30,24,515.25,516,515.25,516,91
20190301|2019-01-24 07:00,24,515.5,516.25,514,514.5,173
20190301|2019-01-24 07:30,24,514.5,514.75,513.5,514.25,280
20190301|2019-01-24 08:30,24,514.25,515,512,513.5,2052
20190301|2019-01-24 09:00,24,513.5,514.25,512.5,513.5,677
20190301|2019-01-24 09:30,24,513.75,514,510.5,511.25,1282
20190301|2019-01-24 10:00,24,511.25,514.25,511,513.75,1762
20190301|2019-01-24 10:30,24,514,514.5,513.5,514.25,1310
20190301|2019-01-24 11:00,24,514,514.75,513.5,513.75,660
20190301|2019-01-24 11:30,24,513.75,514.5,513.75,513.75,725
20190301|2019-01-24 12:00,24,514,514.75,513.75,514.25,591
20190301|2019-01-24 12:30,24,514,515.25,514,514.25,373
20190301|2019-01-24 13:00,24,514.25,514.25,511,511.5,1794
20190301|2019-01-24 19:00,25,510,511.25,508,510.5,634
20190301|2019-01-24 19:30,25,509.5,510,509.5,510,60
20190301|2019-01-24 20:00,25,510,510.25,510,510.25,3
20190301|2019-01-24 20:30,25,510.25,510.5,510.25,510.25,5
20190301|2019-01-24 21:00,25,510.75,511,510.75,510.75,8
20190301|2019-01-24 22:00,25,510,510.25,509.75,510.25,8
20190301|2019-01-24 22:30,25,510,510,510,510,2
20190301|2019-01-24 23:00,25,509.5,509.75,509.5,509.75,2
20190301|2019-01-24 23:30,25,509.5,509.75,509.5,509.75,28
20190301|2019-01-25 00:00,25,509.75,510,509.75,510,8
20190301|2019-01-25 00:30,25,510,510,510,510,7
20190301|2019-01-25 01:30,25,509.5,509.5,509.5,509.5,5
20190301|2019-01-25 02:00,25,509.25,510,509,509.75,84
20190301|2019-01-25 02:30,25,510.25,511.5,510.25,511.5,112
20190301|2019-01-25 03:00,25,511.5,512.25,511.5,512.25,10
20190301|2019-01-25 03:30,25,511.5,511.5,510,510,132
20190301|2019-01-25 04:00,25,509.75,510,509.25,509.25,38
20190301|2019-01-25 04:30,25,509,509,508,508.25,183
20190301|2019-01-25 05:00,25,508.25,508.25,508,508.25,59
20190301|2019-01-25 05:30,25,508.25,508.25,508,508.25,23
20190301|2019-01-25 06:00,25,508.25,508.75,508.25,508.75,73
20190301|2019-01-25 06:30,25,509,510.25,509,510,72
20190301|2019-01-25 07:00,25,509.75,509.75,509.25,509.75,39
20190301|2019-01-25 07:30,25,509.25,509.5,509,509.5,98
20190301|2019-01-25 08:30,25,509.25,509.25,506.25,508.25,2749
20190301|2019-01-25 09:00,25,508.5,511,507.75,510.5,1113
20190301|2019-01-25 09:30,25,510.25,510.75,509.75,510.75,685
20190301|2019-01-25 10:00,25,510.5,512.75,510.5,512.75,1281
20190301|2019-01-25 10:30,25,513,513.25,511.5,512,843
20190301|2019-01-25 11:00,25,512,512.75,511.25,512,802
20190301|2019-01-25 11:30,25,511.75,512.25,510,510.75,854
20190301|2019-01-25 12:00,25,510.5,510.75,510.25,510.5,434
20190301|2019-01-25 12:30,25,510.25,510.5,509.75,510,617
20190301|2019-01-25 13:00,25,510,511.5,509,510.25,1613
20190301|2019-01-27 19:00,28,510,512.75,510,512,274
20190301|2019-01-27 19:30,28,512.5,512.5,512,512,14
20190301|2019-01-27 20:00,28,511.5,511.5,511.5,511.5,2
20190301|2019-01-27 20:30,28,511.75,511.75,511.75,511.75,1
20190301|2019-01-27 21:00,28,512,512.5,512,512.25,26
20190301|2019-01-27 21:30,28,512.5,513.25,512.25,512.25,64
20190301|2019-01-27 22:00,28,512,512.25,512,512,3
20190301|2019-01-27 23:00,28,512.25,512.25,511.5,511.5,7
20190301|2019-01-27 23:30,28,512.5,512.5,512.25,512.25,13
20190301|2019-01-28 00:00,28,512,512.5,512,512.5,30
20190301|2019-01-28 00:30,28,512.5,512.5,512.5,512.5,1
20190301|2019-01-28 01:00,28,512.5,512.5,512.5,512.5,1
20190301|2019-01-28 01:30,28,512.75,513.25,512.75,513.25,13
20190301|2019-01-28 02:00,28,513.25,513.25,513,513.25,20
20190301|2019-01-28 02:30,28,513.25,513.25,511.25,512,166
20190301|2019-01-28 03:00,28,511.75,512,511.75,512,42
20190301|2019-01-28 03:30,28,512.25,512.25,510.5,510.5,40
20190301|2019-01-28 04:00,28,510.75,511,510.5,510.75,100
20190301|2019-01-28 04:30,28,510.75,511.25,509.75,511.25,73
20190301|2019-01-28 05:00,28,511,511.5,510.75,511.25,14
20190301|2019-01-28 05:30,28,511,512.25,511,512,42
20190301|2019-01-28 06:00,28,512,512.25,512,512.25,9
20190301|2019-01-28 06:30,28,512.25,512.5,511.5,511.5,91
20190301|2019-01-28 07:00,28,511.75,512.25,511.5,511.5,11
20190301|2019-01-28 07:30,28,511.5,512,511.5,512,13
20190301|2019-01-28 08:30,28,511,512.25,505,505.75,2666
20190301|2019-01-28 09:00,28,505.75,506.5,505,506,912
20190301|2019-01-28 09:30,28,506,506.5,504.5,504.75,1210
20190301|2019-01-28 10:00,28,504.75,505.5,504.5,505,734
20190301|2019-01-28 10:30,28,505,507,504.5,506.5,665
20190301|2019-01-28 11:00,28,506.25,506.5,505.75,505.75,390
20190301|2019-01-28 11:30,28,505.75,506.5,505.25,505.25,442
20190301|2019-01-28 12:00,28,505.25,505.5,505,505.25,324
20190301|2019-01-28 12:30,28,505.25,506.5,505.25,506.5,527
20190301|2019-01-28 13:00,28,506.25,507.25,506,506.25,1121
20190301|2019-01-28 19:00,29,506.75,506.75,505.5,506,276
20190301|2019-01-28 19:30,29,505.75,506.25,505.5,506.25,39
20190301|2019-01-28 21:00,29,505.75,505.75,505.75,505.75,10
20190301|2019-01-28 21:30,29,505.75,505.75,505.75,505.75,2
20190301|2019-01-28 22:00,29,506.5,506.5,506.5,506.5,8
20190301|2019-01-28 22:30,29,506.75,507.75,506.75,507.75,45
20190301|2019-01-28 23:00,29,507.75,507.75,507.75,507.75,2
20190301|2019-01-28 23:30,29,507.75,508,507.5,507.5,3
20190301|2019-01-29 00:30,29,507.75,507.75,507.75,507.75,6
20190301|2019-01-29 01:00,29,507.75,507.75,507.25,507.25,18
20190301|2019-01-29 01:30,29,507.25,507.5,507.25,507.5,3
20190301|2019-01-29 02:00,29,507.75,508,507.5,507.5,12
20190301|2019-01-29 02:30,29,507.5,507.5,507.5,507.5,1
20190301|2019-01-29 03:00,29,507.75,509.25,507.75,509,57
20190301|2019-01-29 03:30,29,509,509,507.75,507.75,41
20190301|2019-01-29 04:00,29,507.75,507.75,507,507.5,19
20190301|2019-01-29 04:30,29,507.75,507.75,507.5,507.5,12
20190301|2019-01-29 05:00,29,507.75,509,507.5,509,71
20190301|2019-01-29 05:30,29,509,509,508.25,508.25,53
20190301|2019-01-29 06:00,29,508.25,508.25,506.75,507,147
20190301|2019-01-29 06:30,29,507,507.25,506.5,507.25,82
20190301|2019-01-29 07:00,29,507,507.5,506.75,507,65
20190301|2019-01-29 07:30,29,506.75,506.75,504.25,505.25,364
20190301|2019-01-29 08:30,29,504,505,500.25,501,3843
20190301|2019-01-29 09:00,29,501,503.25,501,501.5,1492
20190301|2019-01-29 09:30,29,501.5,502.25,501,501.25,1135
20190301|2019-01-29 10:00,29,501,501,498.25,500,2487
20190301|2019-01-29 10:30,29,499.75,502.5,499.5,501.25,2454
20190301|2019-01-29 11:00,29,501.25,501.5,500.75,501.5,1271
20190301|2019-01-29 11:30,29,501.5,502.5,500.75,501.25,1463
20190301|2019-01-29 12:00,29,501.25,501.5,500.25,500.75,667
20190301|2019-01-29 12:30,29,500.75,501.25,500,500.25,492
20190301|2019-01-29 13:00,29,500.25,501,499,500.5,2558
20190301|2019-01-29 19:00,30,500,501.75,500,501.75,157
20190301|2019-01-29 19:30,30,501.5,501.5,500.75,501,35
20190301|2019-01-29 20:00,30,500.75,500.75,500.5,500.5,5
20190301|2019-01-29 20:30,30,500.5,500.5,500.5,500.5,1
20190301|2019-01-29 21:00,30,500.75,500.75,500.75,500.75,2
20190301|2019-01-29 21:30,30,500.5,500.5,500,500,12
20190301|2019-01-29 22:00,30,500,500,499.75,499.75,2
20190301|2019-01-29 23:00,30,500,500,499.75,499.75,2
20190301|2019-01-29 23:30,30,500.25,500.5,500.25,500.25,9
20190301|2019-01-30 00:00,30,500.5,500.5,500.25,500.5,16
20190301|2019-01-30 00:30,30,500.5,500.5,500.25,500.5,13
20190301|2019-01-30 01:00,30,500,500.25,500,500.25,9
20190301|2019-01-30 01:30,30,500.25,500.25,500,500,7
20190301|2019-01-30 02:00,30,500,500.75,500,500.75,29
20190301|2019-01-30 02:30,30,500.5,500.75,500.25,500.75,19
20190301|2019-01-30 03:00,30,500.75,502,500.75,502,20
20190301|2019-01-30 03:30,30,502.25,502.5,502.25,502.25,10
20190301|2019-01-30 04:00,30,502.25,502.25,502.25,502.25,1
20190301|2019-01-30 04:30,30,502.25,502.25,501.75,502,35
20190301|2019-01-30 05:00,30,501.5,501.75,501.5,501.75,2
20190301|2019-01-30 05:30,30,501.75,502.5,501.75,502.25,113
20190301|2019-01-30 06:00,30,502.5,503.25,502.5,503.25,99
20190301|2019-01-30 06:30,30,503,503.25,502.75,503.25,70
20190301|2019-01-30 07:00,30,503.25,504.75,503.25,504.75,194
20190301|2019-01-30 07:30,30,504.75,505.75,504.25,504.75,445
20190301|2019-01-30 08:30,30,503.5,504.75,500.5,501.25,2272
20190301|2019-01-30 09:00,30,501.25,503.25,501,502.5,1242
20190301|2019-01-30 09:30,30,502.5,502.5,500.75,501.25,758
20190301|2019-01-30 10:00,30,501.5,501.5,499.5,499.5,1148
20190301|2019-01-30 10:30,30,499.75,500.25,498.75,500.25,748
20190301|2019-01-30 11:00,30,500.25,500.75,498.5,499,883
20190301|2019-01-30 11:30,30,498.5,498.75,498,498.75,728
20190301|2019-01-30 12:00,30,499,499,498.25,498.75,469
20190301|2019-01-30 12:30,30,499,500.75,498.75,500.5,908
20190301|2019-01-30 13:00,30,500.5,503.25,500.5,502.75,1658
20190301|2019-01-30 19:00,31,502,503,502,503,184
20190301|2019-01-30 19:30,31,502.75,502.75,501.25,502,227
20190301|2019-01-30 20:30,31,502,502,502,502,10
20190301|2019-01-30 21:00,31,502,502,502,502,8
20190301|2019-01-30 21:30,31,502,502,501.75,501.75,2
20190301|2019-01-30 22:00,31,501.75,501.75,501,501.25,27
20190301|2019-01-30 22:30,31,501,501,501,501,7
20190301|2019-01-30 23:00,31,501.25,502,501,502,4
20190301|2019-01-30 23:30,31,502,502,502,502,6
20190301|2019-01-31 00:00,31,502.5,502.5,502.5,502.5,2
20190301|2019-01-31 00:30,31,502.25,502.25,502.25,502.25,2
20190301|2019-01-31 01:00,31,502.25,502.25,502,502,5
20190301|2019-01-31 01:30,31,502,502,501.75,501.75,12
20190301|2019-01-31 02:00,31,501.75,501.75,501.5,501.75,30
20190301|2019-01-31 02:30,31,502,502,501.5,501.5,8
20190301|2019-01-31 03:00,31,501.25,501.5,501,501.5,19
20190301|2019-01-31 03:30,31,501,501,500.5,500.75,137
20190301|2019-01-31 04:00,31,500.5,500.75,500.5,500.5,13
20190301|2019-01-31 04:30,31,500.5,500.75,500.5,500.5,14
20190301|2019-01-31 05:00,31,500.5,501,500.5,500.75,13
20190301|2019-01-31 05:30,31,500.75,501,500.75,500.75,11
20190301|2019-01-31 06:00,31,500.75,500.75,500.5,500.5,14
20190301|2019-01-31 06:30,31,501,502,500.75,501.5,73
20190301|2019-01-31 07:00,31,501.5,501.5,500.25,500.75,50
20190301|2019-01-31 07:30,31,501,503.75,500.75,502.5,650
20190301|2019-01-31 08:30,31,502,504,501.5,503.5,2097
20190301|2019-01-31 09:00,31,503.75,503.75,501.5,502.5,644
20190301|2019-01-31 09:30,31,502.75,503.25,498.5,498.75,1150
20190301|2019-01-31 10:00,31,498.75,500.5,498.25,500.5,1114
20190301|2019-01-31 10:30,31,500.25,500.5,498.5,498.5,751
20190301|2019-01-31 11:00,31,498.75,500,497.5,498.5,2108
20190301|2019-01-31 11:30,31,498.75,498.75,498,498.5,808
20190301|2019-01-31 12:00,31,498.5,499,498,498.5,488
20190301|2019-01-31 12:30,31,498.5,499,497.25,497.5,847
20190301|2019-01-31 13:00,31,497.5,499.75,497,499,1945
20190301|2019-01-31 19:00,1,500,501,498.5,498.75,454
20190301|2019-01-31 19:30,1,498.5,499.25,498.5,498.75,20
20190301|2019-01-31 20:00,1,498.5,498.75,498.5,498.75,12
20190301|2019-01-31 20:30,1,498.75,499.25,498.75,499.25,12
20190301|2019-01-31 21:30,1,499.25,499.5,499.25,499.5,4
20190301|2019-01-31 22:00,1,499.5,499.75,499.5,499.75,4
20190301|2019-01-31 22:30,1,499.75,499.75,499.5,499.75,3
20190301|2019-01-31 23:30,1,499.5,500,499.5,500,46
20190301|2019-02-01 00:00,1,500.25,500.25,499.75,500.25,26
20190301|2019-02-01 00:30,1,500.25,500.75,500,500.25,59
20190301|2019-02-01 01:00,1,500.25,500.5,500,500,116
20190301|2019-02-01 01:30,1,500.25,501,500.25,501,143
20190301|2019-02-01 02:00,1,501.25,502.5,501.25,502,316
20190301|2019-02-01 02:30,1,502,502.25,500.75,501,142
20190301|2019-02-01 03:00,1,500.75,500.75,500.75,500.75,2
20190301|2019-02-01 03:30,1,501,501.75,501,501.75,62
20190301|2019-02-01 04:00,1,501.75,501.75,501.25,501.75,34
20190301|2019-02-01 04:30,1,501.5,501.5,501.5,501.5,3
20190301|2019-02-01 05:00,1,501.5,501.75,501,501.5,29
20190301|2019-02-01 05:30,1,501.25,501.5,500.75,501,246
20190301|2019-02-01 06:00,1,501,502.25,501,501.25,109
20190301|2019-02-01 06:30,1,501.25,501.25,500.75,501,24
20190301|2019-02-01 07:00,1,501.25,502,500.5,501.5,56
20190301|2019-02-01 07:30,1,501.75,501.75,500.75,501.25,36
20190301|2019-02-01 08:30,1,501,501.25,498.75,499.75,2354
20190301|2019-02-01 09:00,1,499.5,503.25,499.25,503.25,939
20190301|2019-02-01 09:30,1,503.25,503.5,502.5,503.25,1309
20190301|2019-02-01 10:00,1,503.25,505.75,503.25,505.5,2851
20190301|2019-02-01 10:30,1,505.75,506,505,506,1357
20190301|2019-02-01 11:00,1,506.25,506.25,505,506,1206
20190301|2019-02-01 11:30,1,506,509.25,506,508.5,2766
20190301|2019-02-01 12:00,1,508.5,510.75,508.5,510,2481
20190301|2019-02-01 12:30,1,509.75,510,507.25,507.25,1539
20190301|2019-02-01 13:00,1,507.25,509.75,506.75,509.75,1973
20190301|2019-02-03 19:00,4,510,510,508.5,509.25,366
20190301|2019-02-03 19:30,4,509,509.25,509,509.25,27
20190301|2019-02-03 20:00,4,509,509,508.5,508.5,8
20190301|2019-02-03 20:30,4,508.5,508.75,508.5,508.5,11
20190301|2019-02-03 21:00,4,508.5,508.5,508.5,508.5,3
20190301|2019-02-03 21:30,4,508.5,509,508.5,509,31
20190301|2019-02-03 22:00,4,509,509,508.75,508.75,19
20190301|2019-02-03 22:30,4,508.5,508.5,508.5,508.5,3
20190301|2019-02-03 23:00,4,508.5,508.5,508.5,508.5,3
20190301|2019-02-04 00:00,4,508.25,508.25,508.25,508.25,31
20190301|2019-02-04 00:30,4,508.25,508.5,508,508.25,30
20190301|2019-02-04 01:00,4,508.25,508.75,508.25,508.75,53
20190301|2019-02-04 01:30,4,508.5,508.5,507.5,508.25,53
20190301|2019-02-04 02:00,4,508.5,508.75,508,508,15
20190301|2019-02-04 02:30,4,508.25,508.25,507.25,507.75,81
20190301|2019-02-04 03:00,4,507.75,508.5,507.75,508.25,18
20190301|2019-02-04 03:30,4,508.5,508.5,507.75,507.75,41
20190301|2019-02-04 04:00,4,508,508,507,507.5,23
20190301|2019-02-04 04:30,4,507.5,507.75,507.25,507.5,9
20190301|2019-02-04 05:00,4,507.5,507.75,507.5,507.5,7
20190301|2019-02-04 05:30,4,507.75,507.75,507.75,507.75,1
20190301|2019-02-04 06:00,4,507.75,508.5,507.75,507.75,43
20190301|2019-02-04 06:30,4,508,508,507.75,508,18
20190301|2019-02-04 07:00,4,508,508.25,507.75,508,82
20190301|2019-02-04 07:30,4,508,508.25,508,508.25,12
20190301|2019-02-04 08:30,4,508,509,505.75,507,2068
20190301|2019-02-04 09:00,4,507,508.5,506.5,508.5,952
20190301|2019-02-04 09:30,4,508.25,512.75,508.25,512.75,2307
20190301|2019-02-04 10:00,4,512.75,513,509.5,511.25,2001
20190301|2019-02-04 10:30,4,511.25,511.5,509.5,509.75,703
20190301|2019-02-04 11:00,4,509.75,510.25,507.75,507.75,945
20190301|2019-02-04 11:30,4,507.75,508.5,507.25,508,1528
20190301|2019-02-04 12:00,4,507.75,509.25,507.75,509,604
20190301|2019-02-04 12:30,4,509.25,510.25,509.25,509.75,645
20190301|2019-02-04 13:00,4,509.75,511,508.75,510.25,1160
20190301|2019-02-04 19:00,5,509.25,510,509.25,509.25,177
20190301|2019-02-04 19:30,5,509.5,510.25,509.5,510.25,12
20190301|2019-02-04 20:00,5,510,510.5,510,510.5,4
20190301|2019-02-04 20:30,5,510,510,510,510,2
20190301|2019-02-04 22:00,5,509.75,509.75,509.75,509.75,2
20190301|2019-02-04 22:30,5,510,510,510,510,1
20190301|2019-02-04 23:30,5,510.25,510.25,510,510,13
20190301|2019-02-05 00:00,5,509.75,509.75,509.75,509.75,9
20190301|2019-02-05 00:30,5,509.75,509.75,509.75,509.75,1
20190301|2019-02-05 01:00,5,509.5,509.75,509.5,509.75,5
20190301|2019-02-05 01:30,5,509.75,509.75,509.75,509.75,1
20190301|2019-02-05 02:00,5,509.75,509.75,509.5,509.75,10
20190301|2019-02-05 02:30,5,509.75,509.75,509.75,509.75,3
20190301|2019-02-05 03:00,5,509.75,510,509.75,510,8
20190301|2019-02-05 03:30,5,510.25,510.25,510.25,510.25,1
20190301|2019-02-05 04:00,5,510.25,510.25,510,510,4
20190301|2019-02-05 04:30,5,510,510.25,510,510.25,8
20190301|2019-02-05 05:00,5,510.25,510.25,510.25,510.25,9
20190301|2019-02-05 05:30,5,510.5,510.75,510.5,510.75,10
20190301|2019-02-05 06:30,5,510.5,510.5,510.5,510.5,6
20190301|2019-02-05 07:00,5,510.5,511,510.5,510.5,69
20190301|2019-02-05 07:30,5,510.75,511,510.75,510.75,20
20190301|2019-02-05 08:30,5,510.75,511,506,506,2237
20190301|2019-02-05 09:00,5,506,508.5,506,507.75,1055
20190301|2019-02-05 09:30,5,507.5,508.5,506.25,508.25,1067
20190301|2019-02-05 10:00,5,508.25,509,507.75,508.75,518
20190301|2019-02-05 10:30,5,508.75,509.25,507.75,508.75,702
20190301|2019-02-05 11:00,5,508.75,509.5,508.5,509,381
20190301|2019-02-05 11:30,5,508.75,510.25,508.25,510.25,493
20190301|2019-02-05 12:00,5,510,510.5,509,509.5,573
20190301|2019-02-05 12:30,5,509.5,510.5,508.75,510.25,1100
20190301|2019-02-05 13:00,5,510.25,512,509.5,511.5,1425
20190301|2019-02-05 19:00,6,510,511.5,510,510.75,371
20190301|2019-02-05 19:30,6,510.5,511,510.5,511,22
20190301|2019-02-05 20:30,6,511.25,511.25,511.25,511.25,2
20190301|2019-02-05 21:30,6,511.25,511.25,511.25,511.25,5
20190301|2019-02-05 23:30,6,511.5,511.5,511.25,511.25,9
20190301|2019-02-06 00:00,6,511.5,511.5,511.5,511.5,45
20190301|2019-02-06 00:30,6,511.5,511.5,510.25,510.5,115
20190301|2019-02-06 01:00,6,510.75,511.25,510.75,511,19
20190301|2019-02-06 01:30,6,511,511.5,511,511.25,33
20190301|2019-02-06 02:00,6,511.5,511.5,511.25,511.25,36
20190301|2019-02-06 02:30,6,511.5,511.5,511,511.25,26
20190301|2019-02-06 03:00,6,511.25,512,511.25,511.75,65
20190301|2019-02-06 03:30,6,511.75,512.5,511.5,511.75,24
20190301|2019-02-06 04:00,6,511.5,512,511.5,511.75,42
20190301|2019-02-06 04:30,6,511.5,511.5,511.25,511.5,55
20190301|2019-02-06 05:00,6,512,512,511.25,511.25,3
20190301|2019-02-06 05:30,6,511.25,511.25,510,510.75,39
20190301|2019-02-06 06:00,6,510.5,510.75,510,510.5,51
20190301|2019-02-06 06:30,6,510.5,510.5,508.5,508.75,107
20190301|2019-02-06 07:00,6,508.75,509.5,508.75,509.25,43
20190301|2019-02-06 07:30,6,509.5,509.5,509,509.25,25
20190301|2019-02-06 08:30,6,509.25,511.25,508.25,510,1246
20190301|2019-02-06 09:00,6,510,511.25,509.75,510.25,944
20190301|2019-02-06 09:30,6,510.25,513,510.25,512.75,863
20190301|2019-02-06 10:00,6,512.5,513.5,510.75,511,1679
20190301|2019-02-06 10:30,6,511.25,512,507.25,509,2014
20190301|2019-02-06 11:00,6,509,510.5,508.75,509,1036
20190301|2019-02-06 11:30,6,509,510.25,509,510.25,423
20190301|2019-02-06 12:00,6,509.75,510.75,509.75,510.5,682
20190301|2019-02-06 12:30,6,510.5,511.75,510.25,511.75,877
20190301|2019-02-06 13:00,6,511.75,512,508,508,1302
20190301|2019-02-06 19:00,7,507.5,508.75,507.5,507.75,252
20190301|2019-02-06 19:30,7,508,508.25,507,507,147
20190301|2019-02-06 20:00,7,507.25,507.25,507.25,507.25,33
20190301|2019-02-06 20:30,7,507.25,507.25,507.25,507.25,1
20190301|2019-02-06 21:00,7,507.5,507.5,507.5,507.5,1
20190301|2019-02-06 21:30,7,507.5,507.75,507.5,507.75,9
20190301|2019-02-06 22:00,7,508,508,508,508,6
20190301|2019-02-06 22:30,7,507.5,507.5,507.5,507.5,1
20190301|2019-02-06 23:00,7,507.75,508,507.5,507.5,7
20190301|2019-02-06 23:30,7,507.25,507.5,507.25,507.5,10
20190301|2019-02-07 00:00,7,507.25,507.25,506.75,506.75,22
20190301|2019-02-07 00:30,7,506.75,507.25,506.75,507,45
20190301|2019-02-07 01:00,7,507,508.25,507,507.25,45
20190301|2019-02-07 01:30,7,507.25,507.25,507.25,507.25,14
20190301|2019-02-07 02:00,7,507.5,507.75,507.25,507.5,11
20190301|2019-02-07 02:30,7,507.5,507.75,507.5,507.75,5
20190301|2019-02-07 03:00,7,507.5,507.5,507.25,507.25,5
20190301|2019-02-07 03:30,7,508,508.25,506.75,506.75,29
20190301|2019-02-07 04:00,7,507.25,507.25,506.75,506.75,16
20190301|2019-02-07 04:30,7,506.75,507,506.5,506.75,21
20190301|2019-02-07 05:00,7,506.75,506.75,506.5,506.5,9
20190301|2019-02-07 05:30,7,506.25,506.25,504.75,505,234
20190301|2019-02-07 06:00,7,504.75,505.25,504.75,505.25,16
20190301|2019-02-07 06:30,7,505,505,504.75,505,13
20190301|2019-02-07 07:00,7,504.75,506,504.75,505,145
20190301|2019-02-07 07:30,7,505.25,505.75,505,505,26
20190301|2019-02-07 08:30,7,505.5,505.5,498,501,7651
20190301|2019-02-07 09:00,7,501,501,500,500.25,1152
20190301|2019-02-07 09:30,7,500.25,500.25,499,499.5,1418
20190301|2019-02-07 10:00,7,499.75,499.75,497.25,497.75,1295
20190301|2019-02-07 10:30,7,497.75,497.75,496.5,497.75,2004
20190301|2019-02-07 11:00,7,497.75,499.25,497.5,499,1120
20190301|2019-02-07 11:30,7,498.75,499,497.25,497.5,914
20190301|2019-02-07 12:00,7,497.25,497.75,495.25,496,2110
20190301|2019-02-07 12:30,7,496,496.5,495,496.25,1017
20190301|2019-02-07 13:00,7,496.5,497.5,495,495.5,2271
20190301|2019-02-07 19:00,8,496.5,497.5,496.5,497,312
20190301|2019-02-07 19:30,8,496.75,496.75,496.5,496.75,43
20190301|2019-02-07 20:00,8,496.75,496.75,496.5,496.75,6
20190301|2019-02-07 20:30,8,496.75,496.75,496.75,496.75,1
20190301|2019-02-07 21:00,8,496.75,496.75,496.75,496.75,25
20190301|2019-02-07 22:00,8,497,497,497,497,5
20190301|2019-02-07 22:30,8,497.25,497.5,497.25,497.5,22
20190301|2019-02-07 23:00,8,497.5,497.5,497.5,497.5,2
20190301|2019-02-07 23:30,8,497.5,497.5,497.5,497.5,1
20190301|2019-02-08 00:00,8,497.75,497.75,497.75,497.75,1
20190301|2019-02-08 01:00,8,497.25,497.25,497.25,497.25,10
20190301|2019-02-08 01:30,8,497.25,497.25,497.25,497.25,7
20190301|2019-02-08 02:00,8,497,497.25,496.75,496.75,19
20190301|2019-02-08 02:30,8,496.75,497.25,496.75,496.75,13
20190301|2019-02-08 03:00,8,497,497.25,497,497,43
20190301|2019-02-08 03:30,8,497,497.25,497,497.25,34
20190301|2019-02-08 04:00,8,497.25,497.25,496.5,497,39
20190301|2019-02-08 04:30,8,497,497.75,497,497.75,14
20190301|2019-02-08 05:00,8,497.5,497.75,497.5,497.5,17
20190301|2019-02-08 05:30,8,497.5,497.75,497.25,497.25,47
20190301|2019-02-08 06:00,8,497.25,497.75,497.25,497.25,72
20190301|2019-02-08 06:30,8,497.5,500.5,497.25,500.5,587
20190301|2019-02-08 07:00,8,500.25,500.25,498.75,499.5,180
20190301|2019-02-08 07:30,8,499.5,500,498,498,259
20190301|2019-02-08 08:30,8,498,500,497.75,499.5,2683
20190301|2019-02-08 09:00,8,499.5,499.75,498.5,499,852
20190301|2019-02-08 09:30,8,498.75,499.75,497.25,498.75,1571
20190301|2019-02-08 10:00,8,499,499.5,497.75,498.5,934
20190301|2019-02-08 10:30,8,498.75,500.5,497.75,498.25,1225
20190301|2019-02-08 11:00,8,498.25,500.5,493,495.25,3634
20190301|2019-02-08 11:30,8,495.25,495.25,493,493.25,1581
20190301|2019-02-08 12:00,8,493,494,492.5,493.75,974
20190301|2019-02-08 12:30,8,494,496.75,494,495.5,1184
20190301|2019-02-08 13:00,8,495.5,496,493.5,494.5,1542
20190301|2019-02-10 19:00,11,493.25,495.25,493.25,495.25,223
20190301|2019-02-10 19:30,11,495,495,494.75,494.75,20
20190301|2019-02-10 20:00,11,494.75,494.75,494.25,494.75,14
20190301|2019-02-10 20:30,11,494.75,495,494.75,495,41
20190301|2019-02-10 21:00,11,495.25,495.5,495,495.5,12
20190301|2019-02-10 21:30,11,495.25,495.25,495,495,18
20190301|2019-02-10 22:00,11,495,495,495,495,6
20190301|2019-02-10 22:30,11,494.75,494.75,494.75,494.75,1
20190301|2019-02-10 23:00,11,494.75,494.75,494.75,494.75,1
20190301|2019-02-10 23:30,11,494.5,494.75,494.25,494.75,13
20190301|2019-02-11 00:00,11,494.5,494.75,494.5,494.5,8
20190301|2019-02-11 00:30,11,494.75,494.75,494.25,494.25,3
20190301|2019-02-11 01:00,11,494.25,494.25,493.25,493.25,109
20190301|2019-02-11 01:30,11,493.25,493.25,493.25,493.25,22
20190301|2019-02-11 02:00,11,493.25,493.75,493.25,493.75,15
20190301|2019-02-11 02:30,11,493.25,493.25,492.75,492.75,78
20190301|2019-02-11 03:00,11,493,493.25,492.75,493.25,22
20190301|2019-02-11 03:30,11,493,493.25,492.75,492.75,9
20190301|2019-02-11 04:00,11,492.75,492.75,491,491.5,212
20190301|2019-02-11 04:30,11,491.25,491.75,491.25,491.75,32
20190301|2019-02-11 05:00,11,491.75,492,491.75,492,4
20190301|2019-02-11 05:30,11,491.75,491.75,491.5,491.75,6
20190301|2019-02-11 06:00,11,491.5,491.5,491.25,491.25,64
20190301|2019-02-11 06:30,11,491.25,491.75,491.25,491.5,107
20190301|2019-02-11 07:00,11,491.75,491.75,491.25,491.5,40
20190301|2019-02-11 07:30,11,491.5,491.75,491.25,491.75,12
20190301|2019-02-11 08:30,11,491.75,492.75,490.75,491,2276
20190301|2019-02-11 09:00,11,491.25,492.25,490.25,490.25,947
20190301|2019-02-11 09:30,11,490.25,490.25,488.75,489.25,1965
20190301|2019-02-11 10:00,11,489,489.75,488.5,488.75,1110
20190301|2019-02-11 10:30,11,489,489.75,487.5,488.75,1245
20190301|2019-02-11 11:00,11,488.5,489.75,488.25,489.75,807
20190301|2019-02-11 11:30,11,489.75,489.75,488.25,489,787
20190301|2019-02-11 12:00,11,489.25,491,489.25,490.5,562
20190301|2019-02-11 12:30,11,490.75,492.5,490.5,491.75,842
20190301|2019-02-11 13:00,11,491.75,494,491.25,494,1698
20190301|2019-02-11 19:00,12,492.75,494.5,492.75,494.5,298
20190301|2019-02-11 19:30,12,494.5,494.75,494.25,494.25,45
20190301|2019-02-11 20:00,12,494.25,494.25,494,494.25,10
20190301|2019-02-11 20:30,12,494,494,494,494,4
20190301|2019-02-11 21:00,12,494.5,494.75,494.5,494.75,21
20190301|2019-02-11 21:30,12,494.5,494.5,494.5,494.5,4
20190301|2019-02-11 22:00,12,494.75,494.75,494.75,494.75,32
20190301|2019-02-11 22:30,12,494.5,494.5,494.5,494.5,5
20190301|2019-02-11 23:00,12,494.5,494.75,494.25,494.75,24
20190301|2019-02-11 23:30,12,494.75,494.75,494.75,494.75,2
20190301|2019-02-12 00:00,12,495,495,494.75,494.75,32
20190301|2019-02-12 00:30,12,494.5,494.75,494.5,494.5,6
20190301|2019-02-12 01:00,12,494.5,494.75,494.25,494.5,15
20190301|2019-02-12 01:30,12,494.5,494.5,493,493.5,117
20190301|2019-02-12 02:00,12,493.25,494,493.25,494,4
20190301|2019-02-12 02:30,12,494,494.5,494,494.5,21
20190301|2019-02-12 03:00,12,494.25,494.25,493.5,493.5,48
20190301|2019-02-12 03:30,12,493.5,493.75,493,493.75,48
20190301|2019-02-12 04:00,12,493.5,493.75,493,493.5,16
20190301|2019-02-12 04:30,12,493.25,493.25,493,493,5
20190301|2019-02-12 05:00,12,493.25,493.75,493.25,493.75,2
20190301|2019-02-12 05:30,12,493.5,493.5,493,493,10
20190301|2019-02-12 06:00,12,493.25,493.25,492.5,492.5,7
20190301|2019-02-12 06:30,12,493,493,492.5,492.5,45
20190301|2019-02-12 07:00,12,492.25,492.25,491.5,491.75,122
20190301|2019-02-12 07:30,12,491.75,492.5,491.25,492.5,92
20190301|2019-02-12 08:30,12,493.5,493.75,490,491.25,1871
20190301|2019-02-12 09:00,12,491.5,492,489,489,1302
20190301|2019-02-12 09:30,12,489,489.5,488.25,488.25,696
20190301|2019-02-12 10:00,12,488.25,491,488.25,490.5,848
20190301|2019-02-12 10:30,12,490.25,491.75,490,491.75,745
20190301|2019-02-12 11:00,12,491.75,493,491.5,492.25,1329
20190301|2019-02-12 11:30,12,492.25,492.5,489.25,490.5,1603
20190301|2019-02-12 12:00,12,490.5,491,488.5,490.5,1460
20190301|2019-02-12 12:30,12,490.5,491,489.75,490.75,760
20190301|2019-02-12 13:00,12,490.75,493,490.25,491,2163
20190301|2019-02-12 19:00,13,491.5,491.5,490,490.5,139
20190301|2019-02-12 19:30,13,490.75,490.75,490.5,490.75,4
20190301|2019-02-12 20:00,13,490.75,490.75,490.25,490.25,5
20190301|2019-02-12 20:30,13,490.25,490.5,490.25,490.5,2
20190301|2019-02-12 21:00,13,490.75,490.75,490.5,490.75,22
20190301|2019-02-12 21:30,13,491,491,490.5,490.5,4
20190301|2019-02-12 22:00,13,490.5,490.5,490.25,490.25,7
20190301|2019-02-12 22:30,13,490.5,490.5,490.5,490.5,1
20190301|2019-02-12 23:00,13,490.5,491,490.25,490.75,30
20190301|2019-02-12 23:30,13,490.75,492,490.75,491.75,87
20190301|2019-02-13 00:00,13,491.75,492,491.5,491.75,28
20190301|2019-02-13 00:30,13,491.5,491.75,491.5,491.75,9
20190301|2019-02-13 01:00,13,491.75,491.75,491.5,491.5,6
20190301|2019-02-13 01:30,13,491.75,491.75,491.75,491.75,1
20190301|2019-02-13 02:00,13,492,492.25,491.75,492,83
20190301|2019-02-13 02:30,13,491.75,491.75,491.5,491.5,8
20190301|2019-02-13 03:00,13,491.25,491.5,491,491.5,10
20190301|2019-02-13 03:30,13,491.5,491.75,491.25,491.75,65
20190301|2019-02-13 04:00,13,492,492.5,491.75,492.5,11
20190301|2019-02-13 04:30,13,492.25,492.5,492.25,492.5,46
20190301|2019-02-13 05:00,13,492.25,493,492.25,493,33
20190301|2019-02-13 05:30,13,492.75,492.75,492.75,492.75,6
20190301|2019-02-13 06:00,13,492.5,493,492.5,492.75,30
20190301|2019-02-13 06:30,13,492.5,492.5,491.75,492,30
20190301|2019-02-13 07:00,13,491.5,493,490.5,492.75,205
20190301|2019-02-13 07:30,13,492.5,492.75,491.75,492.25,207
20190301|2019-02-13 08:30,13,492.25,492.75,490.75,491.5,1272
20190301|2019-02-13 09:00,13,491.5,491.5,490,490.75,875
20190301|2019-02-13 09:30,13,490.75,492,490.5,492,934
20190301|2019-02-13 10:00,13,492,493.25,491.5,493,1009
20190301|2019-02-13 10:30,13,493.25,493.75,492,492.75,955
20190301|2019-02-13 11:00,13,492.75,492.75,491.75,492.5,963
20190301|2019-02-13 11:30,13,492.5,493.75,492.5,493.5,865
20190301|2019-02-13 12:00,13,493.75,494.75,493.5,494,718
20190301|2019-02-13 12:30,13,494,495,493.75,494.5,843
20190301|2019-02-13 13:00,13,494.5,495.25,493.25,493.5,1726
20190301|2019-02-13 19:00,14,492.25,493.5,492.25,492.5,174
20190301|2019-02-13 19:30,14,492.75,493,492.5,492.5,12
20190301|2019-02-13 20:00,14,492.5,493,492.5,492.75,12
20190301|2019-02-13 20:30,14,492.75,493.25,492.75,493.25,8
20190301|2019-02-13 21:00,14,493.25,493.25,493.25,493.25,20
20190301|2019-02-13 21:30,14,493.5,493.75,493.5,493.75,32
20190301|2019-02-13 22:00,14,493.75,494.25,493.75,494.25,53
20190301|2019-02-13 22:30,14,494,494.25,494,494.25,2
20190301|2019-02-14 00:00,14,494,494,493.75,493.75,10
20190301|2019-02-14 00:30,14,493.5,493.75,493.25,493.25,5
20190301|2019-02-14 01:00,14,493.25,494,493.25,494,12
20190301|2019-02-14 01:30,14,494,494.25,494,494.25,2
20190301|2019-02-14 02:00,14,494.5,494.5,494.25,494.25,31
20190301|2019-02-14 02:30,14,494.25,494.25,493.75,493.75,10
20190301|2019-02-14 03:00,14,494,494,493.75,493.75,11
20190301|2019-02-14 03:30,14,494,494,493.25,493.25,35
20190301|2019-02-14 04:00,14,493,493,492.5,492.5,48
20190301|2019-02-14 04:30,14,492.5,493.5,492.5,493.5,54
20190301|2019-02-14 05:00,14,493.25,493.25,492.25,492.75,17
20190301|2019-02-14 05:30,14,492.5,492.5,492.5,492.5,4
20190301|2019-02-14 06:00,14,492.5,492.5,492.25,492.5,8
20190301|2019-02-14 06:30,14,492.25,492.25,491,491.75,111
20190301|2019-02-14 07:00,14,491.5,492.25,491,492.25,63
20190301|2019-02-14 07:30,14,492,492,489.25,489.75,357
20190301|2019-02-14 08:30,14,489.25,489.75,487,488.25,2076
20190301|2019-02-14 09:00,14,488.25,490.25,487.75,489.25,820
20190301|2019-02-14 09:30,14,489,489,487.25,488.25,671
20190301|2019-02-14 10:00,14,488,488,483.75,484,2703
20190301|2019-02-14 10:30,14,483.75,484.75,483.25,483.5,1061
20190301|2019-02-14 11:00,14,483.25,484,482.5,483,503
20190301|2019-02-14 11:30,14,483,483.25,482.25,482.25,720
20190301|2019-02-14 12:00,14,482.5,482.75,482.25,482.5,556
20190301|2019-02-14 12:30,14,482.25,483,482,482,914
20190301|2019-02-14 13:00,14,482,482.75,481.25,482.25,2026
20190301|2019-02-14 19:00,15,483.25,483.75,483,483.25,121
20190301|2019-02-14 19:30,15,483.25,483.5,483,483.25,112
20190301|2019-02-14 20:00,15,483,483,482.5,482.5,47
20190301|2019-02-14 20:30,15,483,483.25,482.5,483.25,41
20190301|2019-02-14 21:00,15,483,483.5,482.5,483.5,52
20190301|2019-02-14 21:30,15,483.25,483.75,482.75,483,19
20190301|2019-02-14 22:00,15,482.5,482.5,482.5,482.5,1
20190301|2019-02-14 22:30,15,483,483,483,483,1
20190301|2019-02-14 23:00,15,483,483,482.5,482.75,71
20190301|2019-02-14 23:30,15,483,483.5,483,483.5,31
20190301|2019-02-15 00:00,15,483.5,483.5,483.5,483.5,51
20190301|2019-02-15 00:30,15,483.5,483.75,483.5,483.75,12
20190301|2019-02-15 01:30,15,483.5,483.5,483.5,483.5,19
20190301|2019-02-15 02:00,15,483.5,484,483.5,484,33
20190301|2019-02-15 02:30,15,484.25,484.75,484.25,484.25,64
20190301|2019-02-15 03:00,15,484.5,484.75,484.5,484.5,31
20190301|2019-02-15 03:30,15,484.5,484.5,484,484,21
20190301|2019-02-15 04:00,15,483.75,483.75,480.75,481.75,369
20190301|2019-02-15 04:30,15,482,483,481,481,79
20190301|2019-02-15 05:00,15,481.25,481.25,481,481,36
20190301|2019-02-15 05:30,15,481.25,481.25,480.5,481,72
20190301|2019-02-15 06:00,15,481.25,481.25,480.75,481.25,74
20190301|2019-02-15 06:30,15,481,481.25,480.5,480.75,101
20190301|2019-02-15 07:00,15,481,481.75,481,481.25,110
20190301|2019-02-15 07:30,15,481.25,481.5,481.25,481.5,34
20190301|2019-02-15 08:30,15,481.5,482.25,477.75,477.75,1970
20190301|2019-02-15 09:00,15,477.75,477.75,474,474.5,1731
20190301|2019-02-15 09:30,15,474.5,474.5,472,473.5,2006
20190301|2019-02-15 10:00,15,473.5,474,472,472.5,1055
20190301|2019-02-15 10:30,15,472.75,475,472,474.5,1139
20190301|2019-02-15 11:00,15,474.5,475.5,474.25,475.5,505
20190301|2019-02-15 11:30,15,475.5,477.5,475.5,476.75,1136
20190301|2019-02-15 12:00,15,476.75,477,476,477,180
20190301|2019-02-15 12:30,15,477,477.5,476.5,476.75,423
20190301|2019-02-15 13:00,15,476.75,477.5,475.75,476.25,1313
20190301|2019-02-18 19:00,19,472.75,478.5,472.75,478.5,494
20190301|2019-02-18 19:30,19,478.5,478.5,477.5,477.75,58
20190301|2019-02-18 20:00,19,477.75,478.5,477.5,477.75,52
20190301|2019-02-18 20:30,19,477.75,477.75,477.75,477.75,11
20190301|2019-02-18 21:00,19,477.75,478,476.5,477,68
20190301|2019-02-18 21:30,19,477,477.5,476.75,477.25,41
20190301|2019-02-18 22:00,19,477,477.25,477,477.25,27
20190301|2019-02-18 22:30,19,478,478,477.5,478,27
20190301|2019-02-18 23:00,19,477.75,478,477.5,478,5
20190301|2019-02-18 23:30,19,478,478,477.5,477.5,9
20190301|2019-02-19 00:00,19,477.25,477.25,477.25,477.25,1
20190301|2019-02-19 00:30,19,477.5,477.75,477,477,8
20190301|2019-02-19 01:30,19,476.75,476.75,476.25,476.25,6
20190301|2019-02-19 02:00,19,476,476.25,475,475.75,185
20190301|2019-02-19 02:30,19,475.5,475.75,475.5,475.75,14
20190301|2019-02-19 03:00,19,475.75,475.75,474.75,474.75,131
20190301|2019-02-19 03:30,19,475.5,475.5,474.5,475.25,186
20190301|2019-02-19 04:00,19,475,475.25,473.75,474.75,107
20190301|2019-02-19 04:30,19,474.25,474.25,473,473.5,52
20190301|2019-02-19 05:00,19,473.75,474,473.75,473.75,20
20190301|2019-02-19 05:30,19,474,474,473.75,474,9
20190301|2019-02-19 06:00,19,474,475.5,474,475.25,164
20190301|2019-02-19 06:30,19,474.75,475.25,474.75,475.25,11
20190301|2019-02-19 07:00,19,475,475.5,474,475.5,80
20190301|2019-02-19 07:30,19,475.75,476,474.5,475.25,119
20190301|2019-02-19 08:30,19,475,475.25,471,471.75,2946
20190301|2019-02-19 09:00,19,471.75,472.25,468.75,469.25,1515
20190301|2019-02-19 09:30,19,469.5,469.5,468.5,468.75,702
20190301|2019-02-19 10:00,19,468.75,468.75,467.5,467.75,883
20190301|2019-02-19 10:30,19,468,468,466.25,466.75,649
20190301|2019-02-19 11:00,19,466.5,466.5,464.5,465.25,1735
20190301|2019-02-19 11:30,19,465,465.75,463.75,463.75,1172
20190301|2019-02-19 12:00,19,464,464,462.25,463,1016
20190301|2019-02-19 12:30,19,463,464,462.75,463.25,861
20190301|2019-02-19 13:00,19,463.25,463.5,460,461,2388
20190301|2019-02-19 19:00,20,463.25,465,462.25,464,246
20190301|2019-02-19 19:30,20,464.5,464.5,463.5,464,14
20190301|2019-02-19 20:00,20,463.75,463.75,463.75,463.75,1
20190301|2019-02-19 20:30,20,464.25,464.25,464.25,464.25,1
20190301|2019-02-19 21:00,20,464.25,464.25,463.75,464,54
20190301|2019-02-19 22:00,20,464.5,464.5,464.25,464.25,8
20190301|2019-02-19 22:30,20,464.25,464.25,464.25,464.25,7
20190301|2019-02-19 23:30,20,464.5,464.75,464.5,464.75,29
20190301|2019-02-20 01:30,20,465,465,464.75,464.75,11
20190301|2019-02-20 02:00,20,464,464.75,464,464.75,21
20190301|2019-02-20 02:30,20,464.75,465,464.5,465,116
20190301|2019-02-20 03:00,20,465,465,464.75,464.75,20
20190301|2019-02-20 03:30,20,465.25,465.25,465,465,53
20190301|2019-02-20 04:00,20,464.5,464.5,464,464,57
20190301|2019-02-20 04:30,20,464,464,464,464,60
20190301|2019-02-20 05:00,20,464,464,461,461.5,318
20190301|2019-02-20 05:30,20,461.5,461.5,461.5,461.5,1
20190301|2019-02-20 06:00,20,461.25,461.75,460.25,460.25,130
20190301|2019-02-20 06:30,20,460.25,461,457.25,457.75,522
20190301|2019-02-20 07:00,20,457.25,457.75,454.75,455.75,731
20190301|2019-02-20 07:30,20,455.25,455.75,454.5,455,90
20190301|2019-02-20 08:30,20,454,456.5,452.25,454,3576
20190301|2019-02-20 09:00,20,454,454.25,450.5,451,1510
20190301|2019-02-20 09:30,20,450.75,452,450,450.5,509
20190301|2019-02-20 10:00,20,450.25,452.25,449.75,452.25,611
20190301|2019-02-20 10:30,20,452,456.5,451,454.25,1031
20190301|2019-02-20 11:00,20,454,455.25,453.25,453.5,546
20190301|2019-02-20 11:30,20,453.5,455,453.5,454,215
20190301|2019-02-20 12:00,20,454,455.5,453.75,455.5,189
20190301|2019-02-20 12:30,20,455.5,455.5,454.25,454.25,489
20190301|2019-02-20 13:00,20,454.25,455,449.5,449.75,1370
20190301|2019-02-20 19:00,21,450.25,454.25,450.25,454.25,238
20190301|2019-02-20 19:30,21,453.75,453.75,453.25,453.5,25
20190301|2019-02-20 20:00,21,453.25,453.5,453.25,453.5,6
20190301|2019-02-20 20:30,21,453,453.5,452.5,452.5,7
20190301|2019-02-20 21:00,21,452,453,452,452.5,64
20190301|2019-02-20 21:30,21,452.75,453.5,452.75,453.25,33
20190301|2019-02-20 22:00,21,453,453,453,453,3
20190301|2019-02-20 22:30,21,453,453,452.25,452.75,6
20190301|2019-02-20 23:00,21,452.75,452.75,452.75,452.75,1
20190301|2019-02-20 23:30,21,453,454.25,453,453.75,24
20190301|2019-02-21 00:00,21,454.25,454.75,454.25,454.25,28
20190301|2019-02-21 00:30,21,454.5,454.5,454,454.5,4
20190301|2019-02-21 01:00,21,454.5,454.5,453.5,453.5,16
20190301|2019-02-21 01:30,21,454.25,454.25,453.5,454,6
20190301|2019-02-21 02:00,21,453.75,453.75,453.25,453.25,18
20190301|2019-02-21 02:30,21,453.5,455.25,453.25,455.25,52
20190301|2019-02-21 03:00,21,455.5,456.5,455.5,456,88
20190301|2019-02-21 03:30,21,455.75,455.75,454.5,454.75,69
20190301|2019-02-21 04:00,21,454.5,454.5,454.5,454.5,11
20190301|2019-02-21 04:30,21,454.75,455.5,454.75,455.5,34
20190301|2019-02-21 05:00,21,455,457.25,455,457.25,32
20190301|2019-02-21 05:30,21,457,459.5,457,457.75,89
20190301|2019-02-21 06:00,21,457.25,458,457.25,457.75,157
20190301|2019-02-21 06:30,21,458,461.25,458,460.5,233
20190301|2019-02-21 07:00,21,460.5,461.75,459.5,459.5,342
20190301|2019-02-21 07:30,21,459.5,461.25,459,460.5,119
20190301|2019-02-21 08:30,21,461,461.25,454.5,454.75,1042
20190301|2019-02-21 09:00,21,454.5,456.75,454.5,456,394
20190301|2019-02-21 09:30,21,456,456.25,454.25,456,405
20190301|2019-02-21 10:00,21,455.75,458,455.25,457.5,124
20190301|2019-02-21 10:30,21,457.5,459,457.25,459,399
20190301|2019-02-21 11:00,21,458.75,461.25,458.5,460.5,555
20190301|2019-02-21 11:30,21,460.5,461.5,460.25,461,110
20190301|2019-02-21 12:00,21,461,461,458.75,459,141
20190301|2019-02-21 12:30,21,459,459,456.5,457.5,558
20190301|2019-02-21 13:00,21,457.25,458.25,455,455.25,725
20190301|2019-02-21 19:00,22,456.25,457.25,455.75,457,106
20190301|2019-02-21 19:30,22,457.5,457.5,456.25,456.25,13
20190301|2019-02-21 20:00,22,456.75,457.25,456.75,457,32
20190301|2019-02-21 20:30,22,457,457,456.75,457,5
20190301|2019-02-21 21:30,22,457.5,457.5,457.5,457.5,2
20190301|2019-02-21 22:00,22,457.75,458,457.5,457.5,53
20190301|2019-02-21 23:30,22,457.75,458,457.75,458,10
20190301|2019-02-22 00:00,22,457.75,457.75,457.75,457.75,7
20190301|2019-02-22 00:30,22,458,458.25,458,458.25,4
20190301|2019-02-22 01:00,22,457.75,457.75,457.75,457.75,1
20190301|2019-02-22 02:00,22,458,458,458,458,1
20190301|2019-02-22 02:30,22,457.25,457.25,457,457,3
20190301|2019-02-22 03:00,22,457.75,458,456.75,456.75,9
20190301|2019-02-22 03:30,22,457,457,457,457,2
20190301|2019-02-22 04:00,22,455.5,455.5,455.5,455.5,5
20190301|2019-02-22 04:30,22,455.25,455.5,455.25,455.25,15
20190301|2019-02-22 05:00,22,455.5,456,455.25,455.75,92
20190301|2019-02-22 05:30,22,455.75,456,455.5,455.75,17
20190301|2019-02-22 06:00,22,456,456.25,456,456.25,4
20190301|2019-02-22 06:30,22,456.25,456.5,456.25,456.5,10
20190301|2019-02-22 07:00,22,456.25,458,455.75,457.25,148
20190301|2019-02-22 07:30,22,458,462.25,458,460.5,380
20190301|2019-02-22 08:30,22,460.75,461.5,456.5,458,454
20190301|2019-02-22 09:00,22,458,458,455.25,455.5,406
20190301|2019-02-22 09:30,22,455.5,456.75,455,456.25,166
20190301|2019-02-22 10:00,22,456.5,459.25,456.25,458.75,302
20190301|2019-02-22 10:30,22,458.5,458.75,457.5,458.25,268
20190301|2019-02-22 11:00,22,458.25,459.25,458,459.25,180
20190301|2019-02-22 11:30,22,459.25,459.5,458.75,459,164
20190301|2019-02-22 12:00,22,459,460.5,458.75,459.75,282
20190301|2019-02-22 12:30,22,459.75,460.25,459,460.25,602
20190301|2019-02-22 13:00,22,460,460,457,457.25,803
20190301|2019-02-24 19:00,25,460,462.75,459.5,460,198
20190301|2019-02-24 19:30,25,459.5,459.5,458.5,458.75,57
20190301|2019-02-24 20:00,25,458.5,458.5,458.5,458.5,1
20190301|2019-02-24 20:30,25,459,459,459,459,1
20190301|2019-02-24 21:00,25,459,459,459,459,1
20190301|2019-02-24 21:30,25,459,459,459,459,1
20190301|2019-02-24 22:30,25,458.75,458.75,457.25,457.25,27
20190301|2019-02-24 23:00,25,457.25,457.25,457,457,21
20190301|2019-02-24 23:30,25,457.5,457.5,457.5,457.5,2
20190301|2019-02-25 00:30,25,457.5,457.5,457.5,457.5,2
20190301|2019-02-25 01:00,25,457.25,457.25,457.25,457.25,3
20190301|2019-02-25 02:30,25,457.25,458.5,457.25,458.5,52
20190301|2019-02-25 03:00,25,458.5,460.25,458.5,460.25,192
20190301|2019-02-25 03:30,25,458.75,459,458.25,458.5,18
20190301|2019-02-25 04:00,25,458,458,457.25,457.25,22
20190301|2019-02-25 04:30,25,457.25,457.25,456.5,457,62
20190301|2019-02-25 05:00,25,457.25,457.25,457,457,33
20190301|2019-02-25 05:30,25,457,457,456.25,456.25,24
20190301|2019-02-25 06:00,25,456.25,456.5,455.25,456.25,90
20190301|2019-02-25 06:30,25,456,456,455.5,455.5,28
20190301|2019-02-25 07:00,25,455.25,455.75,455,455,35
20190301|2019-02-25 07:30,25,455.25,455.25,454.25,455,107
20190301|2019-02-25 08:30,25,454.75,454.75,450.5,450.75,1094
20190301|2019-02-25 09:00,25,450.25,450.75,446.25,448.75,973
20190301|2019-02-25 09:30,25,448.5,449.5,447.25,447.5,289
20190301|2019-02-25 10:00,25,447.5,447.75,445.5,446.5,351
20190301|2019-02-25 10:30,25,446.25,446.25,443.5,444.25,456
20190301|2019-02-25 11:00,25,444.5,444.75,442.25,443.75,256
20190301|2019-02-25 11:30,25,443.5,444.5,443,443.75,273
20190301|2019-02-25 12:00,25,444,444.25,443.25,443.75,79
20190301|2019-02-25 12:30,25,444,446,444,445.25,213
20190301|2019-02-25 13:00,25,445.25,445.25,441.5,441.75,801
20190301|2019-02-25 19:00,26,442.75,443.5,440.5,441,105
20190301|2019-02-25 19:30,26,439.75,440,438.5,439.5,70
20190301|2019-02-25 20:00,26,440,440,440,440,10
20190301|2019-02-25 20:30,26,440.25,441,440.25,440.75,3
20190301|2019-02-25 21:00,26,441,441.75,441,441.75,2
20190301|2019-02-25 21:30,26,441.25,441.5,440.75,441.5,28
20190301|2019-02-25 22:00,26,441.25,441.25,441.25,441.25,2
20190301|2019-02-25 23:00,26,442.75,443,442.75,443,10
20190301|2019-02-25 23:30,26,442,442,442,442,20
20190301|2019-02-26 00:00,26,440.75,441.25,440.75,441.25,3
20190301|2019-02-26 00:30,26,441.5,441.75,441.5,441.75,3
20190301|2019-02-26 01:00,26,441.75,443.5,441.75,443.5,7
20190301|2019-02-26 01:30,26,442.75,443,442.5,442.75,9
20190301|2019-02-26 02:00,26,442.75,442.75,442.75,442.75,1
20190301|2019-02-26 02:30,26,443.25,444.5,443.25,444.5,9
20190301|2019-02-26 03:00,26,443.5,443.5,443.5,443.5,9
20190301|2019-02-26 03:30,26,443.75,443.75,443.75,443.75,2
20190301|2019-02-26 04:00,26,443.75,444.5,443.75,444.5,2
20190301|2019-02-26 04:30,26,442,442,441.5,441.5,13
20190301|2019-02-26 05:00,26,441.5,441.75,440.75,440.75,5
20190301|2019-02-26 05:30,26,439,439.5,439,439,3
20190301|2019-02-26 06:00,26,438.5,439.25,438.5,438.75,12
20190301|2019-02-26 06:30,26,440.25,441.25,440.25,441.25,2
20190301|2019-02-26 07:00,26,441.75,442.25,440.5,441,11
20190301|2019-02-26 07:30,26,441,442.5,441,442.5,22
20190301|2019-02-26 08:30,26,442.5,442.5,436.5,436.75,501
20190301|2019-02-26 09:00,26,436.75,441.25,436.5,438.5,284
20190301|2019-02-26 09:30,26,438.5,438.5,436.5,437,309
20190301|2019-02-26 10:00,26,436.75,436.75,434.5,434.5,237
20190301|2019-02-26 10:30,26,434.5,434.5,432.75,434.5,281
20190301|2019-02-26 11:00,26,434,437.75,434,437,204
20190301|2019-02-26 11:30,26,436.75,436.75,435,435.25,103
20190301|2019-02-26 12:00,26,435.25,435.5,434.5,435.25,194
20190301|2019-02-26 12:30,26,435.25,435.5,432,432.25,347
20190301|2019-02-26 13:00,26,432.75,437,432.25,435.5,348
20190301|2019-02-26 21:30,27,433.25,440,433.25,440,18
20190301|2019-02-26 22:00,27,439,439,438,439,24
20190301|2019-02-26 22:30,27,438,439,438,438.5,6
20190301|2019-02-26 23:00,27,439,439,439,439,1
20190301|2019-02-26 23:30,27,438.5,438.5,438.5,438.5,3
20190301|2019-02-27 04:00,27,439,439,439,439,1
20190301|2019-02-27 04:30,27,441.5,442,441.5,442,4
20190301|2019-02-27 05:00,27,442,442,442,442,2
20190301|2019-02-27 05:30,27,442.25,442.25,442.25,442.25,3
20190301|2019-02-27 06:00,27,441.25,441.5,441,441.5,59
20190301|2019-02-27 06:30,27,441.5,441.5,441.25,441.5,31
20190301|2019-02-27 07:00,27,441.25,442.75,440.25,442.75,54
20190301|2019-02-27 07:30,27,442.25,444,442.25,442.5,59
20190301|2019-02-27 08:30,27,442.5,443.5,440,441,208
20190301|2019-02-27 09:00,27,441.25,441.5,439,440,181
20190301|2019-02-27 09:30,27,440,440,437.5,439.75,420
20190301|2019-02-27 10:00,27,440.25,440.25,437.5,438.25,109
20190301|2019-02-27 10:30,27,438,438,436.5,436.75,141
20190301|2019-02-27 11:00,27,436.75,437,435.5,436,148
20190301|2019-02-27 11:30,27,436.25,436.5,435.5,435.75,142
20190301|2019-02-27 12:00,27,435.5,436.5,435.25,436.5,223
20190301|2019-02-27 12:30,27,436.25,441,436,437.75,325
20190301|2019-02-27 13:00,27,437.5,440.25,436.75,440.25,222
20190301|2019-02-27 19:00,28,442,442.75,442,442.75,27
20190301|2019-02-27 21:30,28,443.5,443.5,443.5,443.5,1
20190301|2019-02-28 08:30,28,440,444.75,439.75,444.5,49
20190301|2019-02-28 09:00,28,444.5,444.5,443,443.5,10
20190301|2019-02-28 09:30,28,441.75,441.75,441.75,441.75,4
20190301|2019-02-28 10:30,28,444,444.25,441.75,443.5,22
20190301|2019-02-28 11:00,28,442,442,440.75,440.75,4
20190301|2019-02-28 11:30,28,441.5,441.5,441,441,8
20190301|2019-02-28 12:30,28,441,441,439.75,439.75,3
20190301|2019-02-28 13:00,28,441,441,439.5,439.5,8
20190301|2019-02-28 21:00,1,444.75,444.75,444.75,444.75,2
20190301|2019-02-28 21:30,1,444.75,444.75,444.75,444.75,1
20190301|2019-03-01 05:00,1,444.25,444.25,444.25,444.25,2
20190301|2019-03-01 05:30,1,445.75,445.75,445.75,445.75,5
20190301|2019-03-01 06:00,1,444.25,445,444.25,445,8
20190301|2019-03-01 06:30,1,444.25,444.25,444.25,444.25,7
20190301|2019-03-01 08:30,1,441.25,441.25,439,439,11
20190301|2019-03-01 09:30,1,442.75,442.75,440.25,440.25,30
20190301|2019-03-01 10:30,1,440,440,439,439,32
20190301|2019-03-01 11:00,1,439,439,436,436,18
20190301|2019-03-01 12:00,1,442.5,443.5,442.5,443.5,2
20190301|2019-03-01 12:30,1,441.25,441.25,441.25,441.25,4
20190301|2019-03-01 13:00,1,442.25,445,442.25,444.75,6
20190301|2019-03-04 04:00,4,443,443,443,443,2
20190301|2019-03-04 06:30,4,443,443,443,443,3
20190301|2019-03-04 08:30,4,441.75,441.75,439,439,5
20190301|2019-03-04 09:00,4,441,444.5,441,444.5,5
20190301|2019-03-04 10:30,4,442,442,437.5,437.5,51
20190301|2019-03-05 12:00,5,448.25,448.5,448.25,448.5,5
20190301|2019-03-05 13:00,5,446,446,446,446,1
20190301|2019-03-06 09:00,6,437.5,437.5,436,436,3
20190301|2019-03-06 19:30,7,436.25,436.25,436.25,436.25,1
20190301|2019-03-07 05:30,7,430,430,430,430,1
20190301|2019-03-07 07:00,7,431,431,431,431,1
20190301|2019-03-07 13:00,7,419,419,419,419,4
20190301|2019-03-08 06:00,8,429,429,429,429,1
20190301|2019-03-08 08:30,8,429,429,428,428,3
20190301|2019-03-08 11:00,8,429.5,433.5,429.5,433.5,2
20190301|2019-03-08 11:30,8,431,431,431,431,1
20190301|2019-03-13 09:00,13,423,423,423,423,6
20190301|2019-03-13 09:30,13,423.75,441.25,423.75,441.25,6
20190501|2018-08-09 01:30,9,638,638,638,638,1
20190501|2018-08-09 02:00,9,639.5,639.5,639.5,639.5,1
20190501|2018-08-09 03:30,9,637.5,637.5,637.5,637.5,1
20190501|2018-08-09 04:30,9,634,634,633.5,633.75,7
20190501|2018-08-09 05:00,9,632.25,632.25,631,631.5,3
20190501|2018-08-09 05:30,9,633.5,633.5,633.5,633.5,1
20190501|2018-08-09 06:00,9,631.5,631.5,631.5,631.5,2
20190501|2018-08-09 06:30,9,631.25,631.75,631.25,631.75,4
20190501|2018-08-09 07:30,9,633.25,633.25,633.25,633.25,1
20190501|2018-08-09 08:30,9,632.5,638.25,631.75,638.25,10
20190501|2018-08-09 09:00,9,635.5,635.5,633.25,633.75,11
20190501|2018-08-09 09:30,9,634.25,634.25,632.75,633.25,31
20190501|2018-08-09 10:00,9,634.5,635.25,633.25,633.25,13
20190501|2018-08-09 10:30,9,633.25,634,632.5,632.75,10
20190501|2018-08-09 11:00,9,633,633.75,632,632.75,60
20190501|2018-08-09 11:30,9,633.25,635,633.25,634.5,12
20190501|2018-08-09 12:00,9,634.75,634.75,634.75,634.75,1
20190501|2018-08-09 12:30,9,635.25,635.25,634.25,635,9
20190501|2018-08-09 13:00,9,635,635,633.5,633.5,19
20190501|2018-08-09 19:00,10,634.75,635.5,632.75,632.75,16
20190501|2018-08-10 00:00,10,630.25,630.25,630.25,630.25,2
20190501|2018-08-10 01:00,10,631.5,631.5,631.5,631.5,2
20190501|2018-08-10 01:30,10,630,630,630,630,3
20190501|2018-08-10 02:30,10,630.5,630.5,630.5,630.5,1
20190501|2018-08-10 04:30,10,633.25,633.75,633.25,633.75,4
20190501|2018-08-10 07:00,10,631.75,631.75,631.75,631.75,1
20190501|2018-08-10 08:30,10,634,639.5,633.75,635,31
20190501|2018-08-10 09:00,10,635.25,638,635.25,637.75,6
20190501|2018-08-10 09:30,10,635.5,637.25,635.25,637,5
20190501|2018-08-10 10:00,10,637,637,633.5,633.5,28
20190501|2018-08-10 10:30,10,634.25,636.75,634,636.75,20
20190501|2018-08-10 11:00,10,635,635,623,626.5,81
20190501|2018-08-10 11:30,10,627.75,628,624.5,624.5,10
20190501|2018-08-10 12:00,10,625.75,627.25,624.5,626.25,16
20190501|2018-08-10 12:30,10,624.5,624.5,618.25,620,23
20190501|2018-08-10 13:00,10,619.5,620.25,617.75,619,47
20190501|2018-08-12 19:00,13,618.75,620.5,618,618.5,16
20190501|2018-08-12 19:30,13,617.75,617.75,617.75,617.75,1
20190501|2018-08-12 20:30,13,617.75,617.75,617.75,617.75,1
20190501|2018-08-12 21:00,13,616.75,617.25,616.75,617.25,6
20190501|2018-08-12 22:30,13,613,613,613,613,1
20190501|2018-08-12 23:30,13,612.75,612.75,612.75,612.75,3
20190501|2018-08-13 02:30,13,612.25,612.25,612.25,612.25,1
20190501|2018-08-13 04:00,13,609.75,609.75,609.75,609.75,6
20190501|2018-08-13 04:30,13,609.5,609.5,609,609,2
20190501|2018-08-13 06:00,13,609,609,609,609,2
20190501|2018-08-13 06:30,13,607.5,608,605.5,605.5,15
20190501|2018-08-13 07:00,13,605.5,605.5,602.5,602.5,4
20190501|2018-08-13 07:30,13,602.25,603.25,602.25,603.25,8
20190501|2018-08-13 08:30,13,606,609,604.5,606,22
20190501|2018-08-13 09:00,13,606.5,608.5,606,606.25,15
20190501|2018-08-13 09:30,13,606.25,609.75,606.25,607.75,14
20190501|2018-08-13 10:00,13,607.5,608.5,605.75,606,25
20190501|2018-08-13 10:30,13,604.75,605,603.75,604.25,17
20190501|2018-08-13 11:00,13,603.5,603.5,602.25,602.25,30
20190501|2018-08-13 11:30,13,603.25,603.25,603,603,3
20190501|2018-08-13 12:00,13,603.25,603.25,603.25,603.25,3
20190501|2018-08-13 12:30,13,604.5,604.5,601.5,602,69
20190501|2018-08-13 13:00,13,601.5,604.5,600.75,604,31
20190501|2018-08-13 19:00,14,602.25,607.25,602.25,607.25,10
20190501|2018-08-13 23:30,14,604.75,605.5,604.75,605.5,3
20190501|2018-08-14 02:30,14,612.5,613,612.5,613,7
20190501|2018-08-14 03:00,14,609.25,609.25,609.25,609.25,15
20190501|2018-08-14 06:30,14,607.75,607.75,607.75,607.75,2
20190501|2018-08-14 07:00,14,606.25,606.25,606.25,606.25,1
20190501|2018-08-14 07:30,14,602.5,603,602.5,603,3
20190501|2018-08-14 08:30,14,603.25,604.5,601.5,602.25,29
20190501|2018-08-14 09:00,14,603.5,603.5,603.25,603.5,3
20190501|2018-08-14 09:30,14,603.5,604.25,602,602.25,20
20190501|2018-08-14 10:00,14,602.75,605,602,602.5,15
20190501|2018-08-14 10:30,14,602.75,603,602,602,17
20190501|2018-08-14 11:00,14,602.25,604.25,602.25,603.75,7
20190501|2018-08-14 11:30,14,605,605.75,604.75,605.5,14
20190501|2018-08-14 12:00,14,606,608,605.5,608,16
20190501|2018-08-14 12:30,14,607.75,608.25,604,605.5,41
20190501|2018-08-14 13:00,14,605.75,608,605,608,37
20190501|2018-08-14 19:00,15,608.5,609.5,608.5,609.5,8
20190501|2018-08-15 01:30,15,605.25,605.25,605.25,605.25,1
20190501|2018-08-15 02:00,15,604.5,604.5,604.25,604.5,3
20190501|2018-08-15 03:00,15,603.5,603.5,603.25,603.25,2
20190501|2018-08-15 05:30,15,601.75,602.25,600,602,9
20190501|2018-08-15 06:00,15,603,605.25,603,604.75,3
20190501|2018-08-15 07:00,15,607.25,607.5,607.25,607.5,3
20190501|2018-08-15 07:30,15,605.25,605.25,605.25,605.25,1
20190501|2018-08-15 08:30,15,601.25,605,601.25,605,10
20190501|2018-08-15 09:00,15,601.75,601.75,598.75,598.75,21
20190501|2018-08-15 09:30,15,598.5,599.75,598.5,599,17
20190501|2018-08-15 10:00,15,598.25,599.5,597.75,598,9
20190501|2018-08-15 10:30,15,598.25,600,598.25,600,23
20190501|2018-08-15 11:00,15,600,600.5,599.5,600.5,26
20190501|2018-08-15 11:30,15,600.75,600.75,596.5,596.5,31
20190501|2018-08-15 12:00,15,596,597.5,595.5,595.5,9
20190501|2018-08-15 12:30,15,595.75,598,595.75,598,22
20190501|2018-08-15 13:00,15,599,599,597.5,598,29
20190501|2018-08-15 19:00,16,597.75,597.75,597.75,597.75,1
20190501|2018-08-15 21:00,16,602,603,602,603,3
20190501|2018-08-15 21:30,16,603.25,603.25,603.25,603.25,2
20190501|2018-08-15 23:00,16,604,604.25,604,604.25,2
20190501|2018-08-16 00:00,16,606.5,607.5,606.5,607.25,9
20190501|2018-08-16 00:30,16,606.25,606.25,606.25,606.25,7
20190501|2018-08-16 01:00,16,605,605,605,605,2
20190501|2018-08-16 01:30,16,603,605,603,605,4
20190501|2018-08-16 05:00,16,604.75,604.75,604.75,604.75,1
20190501|2018-08-16 06:00,16,605,605,605,605,1
20190501|2018-08-16 07:00,16,605.75,605.75,605.75,605.75,1
20190501|2018-08-16 07:30,16,609.25,609.25,609.25,609.25,5
20190501|2018-08-16 08:30,16,612.5,614.5,608.75,613.5,43
20190501|2018-08-16 09:00,16,613,613,606.5,608.25,59
20190501|2018-08-16 09:30,16,607.25,607.25,604.25,607.25,28
20190501|2018-08-16 10:00,16,607.25,609.5,607.25,608.5,13
20190501|2018-08-16 10:30,16,608,608.75,608,608.5,21
20190501|2018-08-16 11:00,16,609.5,611.5,609.5,611,22
20190501|2018-08-16 11:30,16,611.25,611.25,608.25,610.5,81
20190501|2018-08-16 12:00,16,610.75,612.25,610.5,612.25,13
20190501|2018-08-16 12:30,16,612.25,612.25,611,611.5,8
20190501|2018-08-16 13:00,16,611.75,612.5,610.75,611.5,27
20190501|2018-08-16 19:00,17,613.25,614.25,613,613,5
20190501|2018-08-16 19:30,17,614,614,614,614,1
20190501|2018-08-16 20:00,17,613.75,613.75,612.5,613.5,4
20190501|2018-08-16 20:30,17,612.75,612.75,612.75,612.75,1
20190501|2018-08-16 21:30,17,610.75,610.75,609.25,609.25,6
20190501|2018-08-16 22:30,17,608.75,608.75,608.75,608.75,1
20190501|2018-08-16 23:30,17,609.25,609.25,609.25,609.25,1
20190501|2018-08-17 00:00,17,608.25,608.25,608.25,608.25,2
20190501|2018-08-17 02:30,17,606.5,606.5,605.75,605.75,2
20190501|2018-08-17 03:00,17,608,608,608,608,3
20190501|2018-08-17 04:30,17,608.25,608.25,608.25,608.25,1
20190501|2018-08-17 05:00,17,611.25,620.25,611.25,620.25,23
20190501|2018-08-17 05:30,17,622,630.25,622,625.75,57
20190501|2018-08-17 06:00,17,616.75,619.75,616.75,619.75,2
20190501|2018-08-17 06:30,17,623,623,623,623,1
20190501|2018-08-17 07:30,17,623.75,627.25,623.75,626.75,6
20190501|2018-08-17 08:30,17,626.5,629,623.5,627,71
20190501|2018-08-17 09:00,17,627.75,628.75,625,625,37
20190501|2018-08-17 09:30,17,624,626,623.75,624.5,22
20190501|2018-08-17 10:00,17,624.25,624.25,622.5,622.5,8
20190501|2018-08-17 10:30,17,623.5,623.5,620.5,623.25,18
20190501|2018-08-17 11:00,17,624.25,625,623.75,625,21
20190501|2018-08-17 11:30,17,625.75,625.75,624.75,624.75,12
20190501|2018-08-17 12:00,17,623.25,623.75,621.5,622.5,11
20190501|2018-08-17 12:30,17,622.5,625.5,622.5,624.75,21
20190501|2018-08-17 13:00,17,624.25,627,622.75,626.5,45
20190501|2018-08-19 19:00,20,627.5,628,624.25,624.25,18
20190501|2018-08-19 21:00,20,625.25,625.25,625.25,625.25,15
20190501|2018-08-20 02:30,20,626.75,626.75,626.75,626.75,1
20190501|2018-08-20 03:30,20,624.5,624.5,624.25,624.25,6
20190501|2018-08-20 04:00,20,623.75,623.75,623.75,623.75,1
20190501|2018-08-20 04:30,20,627,627.5,627,627.5,2
20190501|2018-08-20 05:30,20,623.75,623.75,623.75,623.75,1
20190501|2018-08-20 06:30,20,620,620,620,620,1
20190501|2018-08-20 07:00,20,621,621,621,621,1
20190501|2018-08-20 07:30,20,621,621,620.5,620.5,2
20190501|2018-08-20 08:30,20,618.25,618.25,607.5,610.25,94
20190501|2018-08-20 09:00,20,609,610.5,607.75,610.5,8
20190501|2018-08-20 09:30,20,611.5,614,611.25,613.25,19
20190501|2018-08-20 10:00,20,614.25,614.75,613,614.75,24
20190501|2018-08-20 10:30,20,615,615,613.25,613.25,5
20190501|2018-08-20 11:00,20,614.75,615.25,614.75,615.25,5
20190501|2018-08-20 11:30,20,614.75,615.25,614.25,614.25,6
20190501|2018-08-20 12:00,20,614.5,614.5,612.5,612.5,6
20190501|2018-08-20 12:30,20,612.5,612.5,610.5,611,47
20190501|2018-08-20 13:00,20,611.25,613,609.75,609.75,27
20190501|2018-08-20 19:00,21,610.75,610.75,608.5,608.5,4
20190501|2018-08-20 19:30,21,607,607,607,607,1
20190501|2018-08-20 20:30,21,606.25,607.25,606,607.25,3
20190501|2018-08-20 21:00,21,607,607,607,607,1
20190501|2018-08-20 23:30,21,608.5,608.5,608.5,608.5,1
20190501|2018-08-21 00:30,21,606.75,608.25,606.75,608.25,4
20190501|2018-08-21 01:30,21,608.75,608.75,608.75,608.75,1
20190501|2018-08-21 02:00,21,607.75,607.75,607.75,607.75,1
20190501|2018-08-21 03:00,21,606.25,606.25,606.25,606.25,5
20190501|2018-08-21 03:30,21,605.5,605.5,605.5,605.5,2
20190501|2018-08-21 04:30,21,605,605,603,603,6
20190501|2018-08-21 05:00,21,604,604,603.75,603.75,2
20190501|2018-08-21 06:30,21,603,603.25,603,603.25,2
20190501|2018-08-21 07:00,21,602.5,602.75,599.75,599.75,10
20190501|2018-08-21 08:30,21,602,605,599.25,603.5,26
20190501|2018-08-21 09:00,21,603.75,604,603.5,604,23
20190501|2018-08-21 09:30,21,604,604,602,602.5,7
20190501|2018-08-21 10:00,21,603,603.75,602.25,602.25,9
20190501|2018-08-21 10:30,21,602,603,601.75,603,40
20190501|2018-08-21 11:00,21,602.25,602.25,601.25,602,8
20190501|2018-08-21 11:30,21,601.75,602.25,599.5,599.5,12
20190501|2018-08-21 12:00,21,599.5,599.5,597.25,597.25,23
20190501|2018-08-21 12:30,21,597.25,598,597.25,597.75,19
20190501|2018-08-21 13:00,21,598.75,598.75,598.25,598.5,22
20190501|2018-08-21 19:00,22,598.5,601.25,598.5,600.5,6
20190501|2018-08-21 22:00,22,601.25,601.25,601.25,601.25,1
20190501|2018-08-21 23:00,22,600.25,600.25,599.75,599.75,2
20190501|2018-08-21 23:30,22,601,601.5,601,601.5,2
20190501|2018-08-22 00:00,22,602.25,602.25,600.75,600.75,7
20190501|2018-08-22 00:30,22,600.25,600.25,599.5,599.5,2
20190501|2018-08-22 01:30,22,600.5,600.5,600.5,600.5,1
20190501|2018-08-22 03:00,22,598,598,594.5,594.75,6
20190501|2018-08-22 03:30,22,595.25,595.25,595.25,595.25,1
20190501|2018-08-22 04:00,22,594.25,594.25,592.25,592.75,39
20190501|2018-08-22 04:30,22,592.25,593,592,593,6
20190501|2018-08-22 05:00,22,593,593.25,593,593.25,2
20190501|2018-08-22 06:30,22,592.5,592.5,592.5,592.5,4
20190501|2018-08-22 08:30,22,590.25,592.75,589,590,13
20190501|2018-08-22 09:00,22,591,595.5,591,595.5,12
20190501|2018-08-22 09:30,22,597.5,598,592,597.5,61
20190501|2018-08-22 10:00,22,597,598.5,596,596,9
20190501|2018-08-22 10:30,22,595.5,596.5,595.5,596.5,11
20190501|2018-08-22 11:00,22,595.5,598.25,595,598.25,11
20190501|2018-08-22 11:30,22,598.75,598.75,597,597,4
20190501|2018-08-22 12:00,22,597.75,597.75,595.5,595.5,5
20190501|2018-08-22 12:30,22,596,596,594,594,17
20190501|2018-08-22 13:00,22,594.25,595.5,593.25,595.5,21
20190501|2018-08-22 19:00,23,601.5,601.5,597.25,599,13
20190501|2018-08-22 19:30,23,599,599,599,599,14
20190501|2018-08-22 21:00,23,596.5,596.5,596.5,596.5,1
20190501|2018-08-22 21:30,23,596.5,596.5,596.5,596.5,1
20190501|2018-08-22 22:00,23,598.25,599,597.5,599,16
20190501|2018-08-22 23:00,23,597,597,597,597,1
20190501|2018-08-22 23:30,23,597.75,598,597.75,598,2
20190501|2018-08-23 01:30,23,599.25,599.25,599.25,599.25,1
20190501|2018-08-23 04:30,23,593,593,592.5,592.5,4
20190501|2018-08-23 05:00,23,593.25,593.25,593.25,593.25,1
20190501|2018-08-23 07:30,23,592,592,590.75,590.75,13
20190501|2018-08-23 08:30,23,590.5,590.5,586,586.5,31
20190501|2018-08-23 09:00,23,586.25,586.25,583,585,48
20190501|2018-08-23 09:30,23,585,589.25,584.5,589.25,31
20190501|2018-08-23 10:00,23,590.75,595.5,589.25,593.75,35
20190501|2018-08-23 10:30,23,595,595,593,593,5
20190501|2018-08-23 11:30,23,593.25,593.25,592.25,592.25,6
20190501|2018-08-23 12:00,23,591,591,589.25,589.5,11
20190501|2018-08-23 12:30,23,588.75,588.75,586,588.5,24
20190501|2018-08-23 13:00,23,589.5,592.5,588,592.5,48
20190501|2018-08-23 19:00,24,590.5,590.5,586.75,587.25,12
20190501|2018-08-23 22:00,24,589,589,589,589,1
20190501|2018-08-23 23:30,24,588.5,589,588.5,589,2
20190501|2018-08-24 02:30,24,587.25,587.5,587.25,587.5,3
20190501|2018-08-24 03:30,24,587,587,587,587,1
20190501|2018-08-24 05:30,24,586,586,585.75,586,8
20190501|2018-08-24 07:00,24,587.25,588,587.25,588,3
20190501|2018-08-24 07:30,24,588.25,588.25,587,587,3
20190501|2018-08-24 08:30,24,586,586,585,585,6
20190501|2018-08-24 09:00,24,587,587,586.75,587,5
20190501|2018-08-24 09:30,24,585.5,586.5,585.25,585.25,4
20190501|2018-08-24 10:00,24,584.5,584.75,584.5,584.75,6
20190501|2018-08-24 10:30,24,584.5,584.5,582,583.5,30
20190501|2018-08-24 11:00,24,583.75,584,583.75,584,3
20190501|2018-08-24 11:30,24,583.5,584,582.5,582.75,31
20190501|2018-08-24 12:00,24,583.25,584.25,582.75,582.75,13
20190501|2018-08-24 12:30,24,582.5,582.75,581.75,582.75,8
20190501|2018-08-24 13:00,24,582.5,583,581.5,581.5,17
20190501|2018-08-26 19:00,27,581.75,581.75,579.75,580.5,7
20190501|2018-08-26 20:00,27,581,581,579.25,579.25,3
20190501|2018-08-26 23:30,27,580.5,581,580.5,581,2
20190501|2018-08-27 01:00,27,579.5,579.5,579.5,579.5,2
20190501|2018-08-27 02:00,27,578,578,577.25,578,4
20190501|2018-08-27 03:00,27,576.25,576.25,576.25,576.25,2
20190501|2018-08-27 03:30,27,576,576,575.25,575.75,118
20190501|2018-08-27 04:00,27,576,576,576,576,1
20190501|2018-08-27 05:00,27,575.25,576,575.25,576,11
20190501|2018-08-27 05:30,27,575.5,575.5,575.25,575.25,38
20190501|2018-08-27 06:00,27,576,576,576,576,1
20190501|2018-08-27 07:00,27,576,576,575.75,575.75,10
20190501|2018-08-27 07:30,27,576,576,575.25,575.25,11
20190501|2018-08-27 08:30,27,575.75,575.75,572.5,574.75,68
20190501|2018-08-27 09:00,27,574.5,575.25,574,575,15
20190501|2018-08-27 09:30,27,575.25,576.5,574.75,575,31
20190501|2018-08-27 10:00,27,576,576.25,574.75,575.25,25
20190501|2018-08-27 10:30,27,574.75,574.75,571.25,572,45
20190501|2018-08-27 11:00,27,572,572,569.5,570.25,206
20190501|2018-08-27 11:30,27,569.25,569.25,567.75,568,66
20190501|2018-08-27 12:00,27,568,568,566.25,566.75,134
20190501|2018-08-27 12:30,27,566.75,567.25,566.25,566.75,39
20190501|2018-08-27 13:00,27,566.75,568,566.5,568,20
20190501|2018-08-27 19:00,28,566.75,567.75,566.75,567.75,2
20190501|2018-08-27 19:30,28,566.5,567.25,565.25,567.25,46
20190501|2018-08-27 20:30,28,567,567,567,567,1
20190501|2018-08-27 22:00,28,567.75,567.75,567.75,567.75,4
20190501|2018-08-27 22:30,28,567.75,567.75,567.75,567.75,4
20190501|2018-08-28 00:00,28,567,567.25,567,567.25,4
20190501|2018-08-28 00:30,28,566.75,566.75,566.75,566.75,2
20190501|2018-08-28 01:00,28,566.75,566.75,566.75,566.75,4
20190501|2018-08-28 02:00,28,565.5,565.5,565.5,565.5,2
20190501|2018-08-28 02:30,28,565.25,565.25,565,565.25,176
20190501|2018-08-28 03:30,28,570.25,571.75,569.75,570.75,13
20190501|2018-08-28 04:30,28,572,572,571.5,571.5,5
20190501|2018-08-28 05:00,28,571.5,572,571.5,572,3
20190501|2018-08-28 06:00,28,572.75,572.75,572.75,572.75,1
20190501|2018-08-28 07:00,28,572.5,572.5,572,572,3
20190501|2018-08-28 07:30,28,571.75,571.75,570.75,570.75,4
20190501|2018-08-28 08:30,28,571.25,571.25,568,568.5,39
20190501|2018-08-28 09:00,28,568.25,568.5,566.25,566.25,23
20190501|2018-08-28 09:30,28,566,568.25,565.25,567.75,32
20190501|2018-08-28 10:00,28,568,570.5,568,570.5,29
20190501|2018-08-28 10:30,28,569.25,569.25,567.25,567.75,326
20190501|2018-08-28 11:00,28,567,567.5,566.25,566.25,59
20190501|2018-08-28 11:30,28,566.25,567.75,565.75,566.5,414
20190501|2018-08-28 12:00,28,566.25,566.75,566,566.5,236
20190501|2018-08-28 12:30,28,566.5,566.75,564.25,564.75,85
20190501|2018-08-28 13:00,28,564.5,564.5,563.25,563.75,55
20190501|2018-08-28 19:00,29,563.25,565.25,562.75,564.5,9
20190501|2018-08-28 19:30,29,564.5,564.75,564.5,564.5,3
20190501|2018-08-28 21:00,29,563.75,564.75,563.75,564.75,2
20190501|2018-08-28 23:30,29,566.5,566.5,566.5,566.5,1
20190501|2018-08-29 00:00,29,566.25,566.25,566.25,566.25,1
20190501|2018-08-29 01:00,29,565.5,565.75,565.25,565.75,3
20190501|2018-08-29 02:00,29,565.5,565.5,565.5,565.5,2
20190501|2018-08-29 04:30,29,569,569,567.5,568,5
20190501|2018-08-29 05:00,29,568.5,568.5,568.5,568.5,1
20190501|2018-08-29 05:30,29,568,570,568,570,10
20190501|2018-08-29 06:00,29,570,570.75,569.75,570.75,9
20190501|2018-08-29 06:30,29,572,572.25,570.75,571,15
20190501|2018-08-29 07:00,29,573,575.75,573,575.25,9
20190501|2018-08-29 07:30,29,576.5,580.25,574,578.25,35
20190501|2018-08-29 08:30,29,578,579.25,568.25,574.25,1323
20190501|2018-08-29 09:00,29,574.25,575.25,571,571,20
20190501|2018-08-29 09:30,29,572.25,573.25,569,569.25,15
20190501|2018-08-29 10:00,29,572.5,576.5,572.5,576.5,24
20190501|2018-08-29 10:30,29,576.25,585,576.25,582.25,42
20190501|2018-08-29 11:00,29,581.75,582,577.25,577.75,33
20190501|2018-08-29 11:30,29,578.25,580.5,577.25,579.5,25
20190501|2018-08-29 12:00,29,579.5,581,579,579.25,14
20190501|2018-08-29 12:30,29,580,582.5,579.25,582,16
20190501|2018-08-29 13:00,29,581,584.25,579.25,583.25,128
20190501|2018-08-29 19:00,30,587.25,589.75,587.25,589.75,17
20190501|2018-08-29 19:30,30,588.5,589,588.5,589,2
20190501|2018-08-29 20:00,30,588.75,588.75,588.75,588.75,1
20190501|2018-08-29 21:00,30,589.5,589.5,589.5,589.5,1
20190501|2018-08-29 21:30,30,589.25,589.75,589.25,589.5,5
20190501|2018-08-29 22:00,30,589.5,589.5,589.5,589.5,6
20190501|2018-08-29 22:30,30,590,590.5,590,590.5,4
20190501|2018-08-29 23:00,30,590.5,590.5,590.5,590.5,3
20190501|2018-08-29 23:30,30,589.75,589.75,589.25,589.25,3
20190501|2018-08-30 04:00,30,589.75,590.25,589.75,590.25,10
20190501|2018-08-30 04:30,30,588.75,588.75,585.75,585.75,9
20190501|2018-08-30 05:00,30,585,585,585,585,1
20190501|2018-08-30 05:30,30,587.75,587.75,587.75,587.75,1
20190501|2018-08-30 06:00,30,587,587,586.25,586.25,2
20190501|2018-08-30 06:30,30,587,587,585.75,585.75,2
20190501|2018-08-30 07:00,30,586,586,586,586,8
20190501|2018-08-30 08:30,30,583.75,583.75,577.75,579.5,40
20190501|2018-08-30 09:00,30,578.25,578.25,577.25,578.25,16
20190501|2018-08-30 09:30,30,579,579,575.75,575.75,24
20190501|2018-08-30 10:00,30,575.25,575.25,574,574,11
20190501|2018-08-30 10:30,30,573.5,575.5,573.5,574.5,70
20190501|2018-08-30 11:00,30,574.5,574.75,573.25,574.25,109
20190501|2018-08-30 11:30,30,573.75,573.75,571.75,571.75,59
20190501|2018-08-30 12:00,30,571.75,573,570.5,571.75,43
20190501|2018-08-30 12:30,30,571.5,574.5,571.5,572.75,46
20190501|2018-08-30 13:00,30,572.75,575.25,572.75,574.5,76
20190501|2018-08-30 19:00,31,576.25,576.25,575,575,8
20190501|2018-08-30 19:30,31,574.75,574.75,574.5,574.75,3
20190501|2018-08-30 20:00,31,574.25,574.75,574.25,574.75,5
20190501|2018-08-30 20:30,31,577,577,577,577,1
20190501|2018-08-30 21:00,31,577.25,577.25,577.25,577.25,2
20190501|2018-08-30 22:00,31,575.75,575.75,575.75,575.75,1
20190501|2018-08-30 22:30,31,577.25,577.25,577.25,577.25,1
20190501|2018-08-30 23:30,31,577.75,577.75,577.75,577.75,3
20190501|2018-08-31 00:00,31,577.75,577.75,577.75,577.75,3
20190501|2018-08-31 00:30,31,578.25,578.75,578.25,578.5,6
20190501|2018-08-31 01:00,31,577.75,577.75,577.75,577.75,5
20190501|2018-08-31 04:00,31,579.75,579.75,579.25,579.25,14
20190501|2018-08-31 04:30,31,579.75,580.25,579.75,580.25,3
20190501|2018-08-31 05:00,31,579.25,579.25,579.25,579.25,1
20190501|2018-08-31 05:30,31,580,581.25,579.75,580.75,26
20190501|2018-08-31 06:30,31,580.75,581,579.25,579.25,3
20190501|2018-08-31 07:30,31,581.5,583.75,581.5,583.75,11
20190501|2018-08-31 08:30,31,584.25,584.5,580.25,582.25,59
20190501|2018-08-31 09:00,31,581.25,583,578,578.5,68
20190501|2018-08-31 09:30,31,578.75,581,578.25,579.75,36
20190501|2018-08-31 10:00,31,578.5,579.25,578,578,24
20190501|2018-08-31 10:30,31,578.5,582.25,578.5,580.75,16
20190501|2018-08-31 11:00,31,582.75,583.5,580.75,582,124
20190501|2018-08-31 11:30,31,581.25,585.25,580.5,585,26
20190501|2018-08-31 12:00,31,584.5,584.5,583,583,23
20190501|2018-08-31 12:30,31,582.5,582.75,581.5,582.75,48
20190501|2018-08-31 13:00,31,581.25,586.25,581,585.75,64
20190501|2018-09-03 19:00,4,579.5,580.25,576.75,580,23
20190501|2018-09-03 19:30,4,580.75,581.25,580,580,12
20190501|2018-09-03 20:00,4,578.5,578.5,576.75,576.75,3
20190501|2018-09-03 20:30,4,576.25,576.5,576.25,576.5,2
20190501|2018-09-03 21:00,4,575.75,576.5,575.75,576,3
20190501|2018-09-03 21:30,4,576.25,576.25,576.25,576.25,15
20190501|2018-09-03 22:00,4,576.5,576.5,576.25,576.25,4
20190501|2018-09-03 22:30,4,576,576.5,576,576.5,11
20190501|2018-09-03 23:00,4,576.5,576.5,576.5,576.5,1
20190501|2018-09-03 23:30,4,575.75,575.75,575.75,575.75,1
20190501|2018-09-04 00:00,4,575.75,575.75,575.75,575.75,4
20190501|2018-09-04 00:30,4,575.75,575.75,575,575,10
20190501|2018-09-04 01:00,4,574.5,574.5,574.25,574.25,4
20190501|2018-09-04 01:30,4,575.25,576,575,575.5,25
20190501|2018-09-04 02:00,4,575.75,576.25,575,576.25,5
20190501|2018-09-04 02:30,4,575,575.25,574.75,575.25,17
20190501|2018-09-04 03:30,4,574.75,574.75,574.25,574.25,9
20190501|2018-09-04 04:00,4,575,575,574.75,574.75,4
20190501|2018-09-04 04:30,4,574.25,574.25,573.75,573.75,10
20190501|2018-09-04 05:00,4,573.25,573.25,571.25,571.25,25
20190501|2018-09-04 05:30,4,572,572,569.5,569.75,13
20190501|2018-09-04 06:00,4,569.75,570.75,569.75,570.75,4
20190501|2018-09-04 07:00,4,571,571,570.25,570.25,2
20190501|2018-09-04 07:30,4,569.75,570,568.75,568.75,19
20190501|2018-09-04 08:30,4,569.25,569.25,561,567,204
20190501|2018-09-04 09:00,4,567.25,568.5,565.75,565.75,36
20190501|2018-09-04 09:30,4,565.75,570.75,565.75,570.5,51
20190501|2018-09-04 10:00,4,571.5,574,571.5,572.25,32
20190501|2018-09-04 10:30,4,574,574,570.75,570.75,13
20190501|2018-09-04 11:00,4,570.25,570.5,569,569.75,63
20190501|2018-09-04 11:30,4,569,569.75,567.75,568.75,29
20190501|2018-09-04 12:00,4,569.25,569.5,566.5,568.25,22
20190501|2018-09-04 12:30,4,568,569.25,567.5,569.25,18
20190501|2018-09-04 13:00,4,570,572,569,569,75
20190501|2018-09-04 19:00,5,569,569,566.25,568.5,68
20190501|2018-09-04 19:30,5,568.25,569.25,568.25,569.25,27
20190501|2018-09-04 20:00,5,570.75,573.5,570.75,573.25,10
20190501|2018-09-04 20:30,5,572.75,572.75,572.75,572.75,3
20190501|2018-09-04 21:30,5,573,573,573,573,1
20190501|2018-09-04 22:00,5,572.25,572.25,572.25,572.25,2
20190501|2018-09-05 01:30,5,574,574.5,574,574.5,2
20190501|2018-09-05 02:00,5,574.5,575.25,573.25,573.25,6
20190501|2018-09-05 03:00,5,574,574,573.75,573.75,2
20190501|2018-09-05 04:00,5,575.5,576,575.5,575.5,4
20190501|2018-09-05 04:30,5,575.75,575.75,575.5,575.5,3
20190501|2018-09-05 05:00,5,575.5,575.5,575.5,575.5,3
20190501|2018-09-05 06:00,5,573.25,573.25,573.25,573.25,1
20190501|2018-09-05 06:30,5,573.5,573.5,573.5,573.5,2
20190501|2018-09-05 07:00,5,573.75,573.75,572.25,573,5
20190501|2018-09-05 07:30,5,571.5,571.5,570.75,570.75,2
20190501|2018-09-05 08:30,5,570.5,570.5,566,566.75,23
20190501|2018-09-05 09:00,5,567.5,569,567.25,568.5,6
20190501|2018-09-05 09:30,5,567,567.5,566.5,567.25,61
20190501|2018-09-05 10:00,5,566,566,564.25,564.25,37
20190501|2018-09-05 10:30,5,564.25,565.25,564,565.25,6
20190501|2018-09-05 11:00,5,564,564,562.5,562.75,18
20190501|2018-09-05 11:30,5,563.25,564,562.75,563,31
20190501|2018-09-05 12:00,5,562.75,562.75,562.5,562.5,2
20190501|2018-09-05 12:30,5,563,563,561.75,561.75,22
20190501|2018-09-05 13:00,5,561.75,562.75,561.5,562.25,79
20190501|2018-09-05 19:00,6,562.25,562.25,561.25,561.25,101
20190501|2018-09-05 19:30,6,561.25,561.25,561.25,561.25,1
20190501|2018-09-05 21:00,6,562.25,562.25,562,562,3
20190501|2018-09-06 00:30,6,560.25,560.25,560.25,560.25,105
20190501|2018-09-06 01:00,6,560.25,560.25,560.25,560.25,27
20190501|2018-09-06 01:30,6,560.5,560.5,560.5,560.5,4
20190501|2018-09-06 02:00,6,560.25,560.5,560.25,560.25,21
20190501|2018-09-06 02:30,6,560.25,561,560.25,561,16
20190501|2018-09-06 03:00,6,560.5,560.5,560.25,560.5,13
20190501|2018-09-06 03:30,6,560.5,560.5,560,560,98
20190501|2018-09-06 04:00,6,559.5,559.5,559.5,559.5,2
20190501|2018-09-06 04:30,6,559,560,558.75,560,4
20190501|2018-09-06 06:00,6,560.25,560.25,560.25,560.25,3
20190501|2018-09-06 06:30,6,559,559,559,559,1
20190501|2018-09-06 07:00,6,559,559,557,557.25,24
20190501|2018-09-06 07:30,6,557.5,557.5,557,557,4
20190501|2018-09-06 08:30,6,560.75,560.75,557,558.5,94
20190501|2018-09-06 09:00,6,558.5,561,558.5,559,11
20190501|2018-09-06 09:30,6,558.5,559,557.25,558.25,43
20190501|2018-09-06 10:00,6,558.5,558.5,555.75,556.25,19
20190501|2018-09-06 10:30,6,556.75,557,555.5,555.5,19
20190501|2018-09-06 11:00,6,555.75,556,553.5,554.25,78
20190501|2018-09-06 11:30,6,554,555,553.5,554,24
20190501|2018-09-06 12:00,6,554,554,552.5,552.5,22
20190501|2018-09-06 12:30,6,552.5,554.25,552,554,79
20190501|2018-09-06 13:00,6,553.5,553.75,552,552.5,49
20190501|2018-09-06 19:00,7,552,552,552,552,2
20190501|2018-09-06 21:30,7,551.5,551.5,551.5,551.5,1
20190501|2018-09-06 22:00,7,551.25,551.25,551.25,551.25,2
20190501|2018-09-06 22:30,7,551.5,551.75,551.5,551.75,3
20190501|2018-09-06 23:00,7,552.5,552.5,552.5,552.5,3
20190501|2018-09-06 23:30,7,552.25,552.25,551.75,551.75,3
20190501|2018-09-07 00:30,7,551.25,551.25,551.25,551.25,1
20190501|2018-09-07 01:30,7,551.75,551.75,551.75,551.75,1
20190501|2018-09-07 02:30,7,551.5,551.5,551.5,551.5,1
20190501|2018-09-07 03:00,7,551,551,551,551,12
20190501|2018-09-07 04:00,7,550.75,550.75,550.75,550.75,1
20190501|2018-09-07 04:30,7,550.75,551,550.75,550.75,10
20190501|2018-09-07 05:30,7,551,551,550.5,550.5,46
20190501|2018-09-07 06:00,7,550.5,550.5,550.5,550.5,2
20190501|2018-09-07 06:30,7,550,550.25,550,550.25,11
20190501|2018-09-07 07:00,7,550.25,550.25,549.75,549.75,26
20190501|2018-09-07 07:30,7,549.5,549.5,548.75,549.25,22
20190501|2018-09-07 08:30,7,549.25,549.5,547.75,548.75,139
20190501|2018-09-07 09:00,7,548.25,549.75,547.25,549.25,104
20190501|2018-09-07 09:30,7,549.75,552,548.75,551.25,67
20190501|2018-09-07 10:00,7,550.75,552.25,550.25,551.5,41
20190501|2018-09-07 10:30,7,550.25,551.75,550.25,551.75,10
20190501|2018-09-07 11:00,7,551.5,551.5,548.75,549,52
20190501|2018-09-07 11:30,7,548.75,548.75,548,548.5,22
20190501|2018-09-07 12:00,7,548,548,548,548,3
20190501|2018-09-07 12:30,7,548.25,548.5,547.5,547.75,28
20190501|2018-09-07 13:00,7,548.25,550.25,548,549.5,75
20190501|2018-09-09 19:00,10,549.25,550.5,545.75,545.75,83
20190501|2018-09-09 19:30,10,546.5,546.5,546.5,546.5,2
20190501|2018-09-09 21:00,10,547,547,547,547,1
20190501|2018-09-09 22:30,10,546.5,546.5,546.5,546.5,1
20190501|2018-09-09 23:30,10,546.75,546.75,546.75,546.75,1
20190501|2018-09-10 00:00,10,547.75,547.75,547.75,547.75,17
20190501|2018-09-10 00:30,10,548,548.75,548,548.75,10
20190501|2018-09-10 02:00,10,548,548,548,548,1
20190501|2018-09-10 03:30,10,551.75,553.5,551.75,553.5,4
20190501|2018-09-10 05:00,10,549,550.25,549,549,8
20190501|2018-09-10 06:00,10,549.25,549.75,548.75,548.75,13
20190501|2018-09-10 07:00,10,549.25,549.75,549.25,549.5,7
20190501|2018-09-10 07:30,10,548.75,550,548.75,550,3
20190501|2018-09-10 08:30,10,551.25,552.75,549,550.5,43
20190501|2018-09-10 09:00,10,550,552.5,550,552.5,7
20190501|2018-09-10 09:30,10,553.5,555,553,554.75,16
20190501|2018-09-10 10:00,10,556.25,556.75,553.75,553.75,14
20190501|2018-09-10 10:30,10,553.5,555.25,553,555.25,10
20190501|2018-09-10 11:00,10,556,558.75,555.75,557.25,95
20190501|2018-09-10 11:30,10,556.5,557.75,556.25,557.75,13
20190501|2018-09-10 12:00,10,558.25,559,558,559,9
20190501|2018-09-10 12:30,10,558.75,558.75,558.25,558.25,33
20190501|2018-09-10 13:00,10,560,564.25,560,564.25,67
20190501|2018-09-10 19:00,11,563,567.5,563,567.5,66
20190501|2018-09-10 20:00,11,566.75,566.75,566.75,566.75,1
20190501|2018-09-10 20:30,11,565.75,565.75,565.5,565.5,4
20190501|2018-09-10 21:00,11,565.25,566.25,565.25,566.25,2
20190501|2018-09-10 21:30,11,566.5,566.5,566.5,566.5,1
20190501|2018-09-10 23:00,11,567.25,567.25,567.25,567.25,1
20190501|2018-09-10 23:30,11,566.5,566.5,566.25,566.25,5
20190501|2018-09-11 00:00,11,565.25,565.25,564.5,564.5,3
20190501|2018-09-11 00:30,11,564.75,564.75,564.75,564.75,1
20190501|2018-09-11 01:00,11,565.5,565.5,563.5,563.5,5
20190501|2018-09-11 02:00,11,562.75,562.75,562.75,562.75,6
20190501|2018-09-11 02:30,11,564,564,564,564,1
20190501|2018-09-11 03:30,11,561,563.25,561,563.25,13
20190501|2018-09-11 04:00,11,561.75,561.75,561.75,561.75,1
20190501|2018-09-11 04:30,11,560.25,560.25,560.25,560.25,3
20190501|2018-09-11 05:00,11,560.25,560.5,560.25,560.5,2
20190501|2018-09-11 05:30,11,559.5,559.5,559.25,559.25,3
20190501|2018-09-11 06:30,11,559.5,559.5,559.5,559.5,1
20190501|2018-09-11 07:00,11,558.25,558.25,556.5,556.5,3
20190501|2018-09-11 07:30,11,556.25,556.5,555.75,556.5,5
20190501|2018-09-11 08:30,11,557.25,557.25,554,555.5,52
20190501|2018-09-11 09:00,11,555.25,558.5,555.25,557.5,28
20190501|2018-09-11 09:30,11,557.25,557.5,557.25,557.5,3
20190501|2018-09-11 10:00,11,556.25,557.5,555.75,555.75,18
20190501|2018-09-11 10:30,11,555.5,555.5,554.5,555,27
20190501|2018-09-11 11:00,11,554.5,555.75,554.5,555.25,28
20190501|2018-09-11 11:30,11,555.75,556.5,555.25,555.25,46
20190501|2018-09-11 12:00,11,555.25,555.5,554.5,554.75,28
20190501|2018-09-11 12:30,11,555.25,556,555.25,555.5,83
20190501|2018-09-11 13:00,11,555,557.5,554.5,555,137
20190501|2018-09-11 19:00,12,556,556.5,555.25,555.75,46
20190501|2018-09-11 21:00,12,554.75,554.75,554.25,554.25,2
20190501|2018-09-11 21:30,12,555.5,555.75,555.5,555.75,4
20190501|2018-09-11 22:00,12,558,558,558,558,2
20190501|2018-09-11 22:30,12,558,558,558,558,3
20190501|2018-09-11 23:30,12,557.75,557.75,557.75,557.75,1
20190501|2018-09-12 00:30,12,557.5,558.75,557.5,558.75,16
20190501|2018-09-12 03:30,12,562,562,562,562,1
20190501|2018-09-12 05:30,12,560,560.25,559.75,560.25,7
20190501|2018-09-12 06:00,12,560.5,560.5,560.5,560.5,1
20190501|2018-09-12 07:00,12,559.5,559.5,558.75,558.75,5
20190501|2018-09-12 07:30,12,559.75,562,559.75,562,14
20190501|2018-09-12 08:30,12,561.5,562.25,558,558.25,49
20190501|2018-09-12 09:00,12,559.5,560,558,560,25
20190501|2018-09-12 09:30,12,561.5,564,561.5,564,55
20190501|2018-09-12 10:00,12,563.25,563.75,562,562.75,11
20190501|2018-09-12 10:30,12,560.25,562.25,559.75,562,42
20190501|2018-09-12 11:00,12,561.5,561.5,544.25,544.75,633
20190501|2018-09-12 11:30,12,544.25,544.25,538.75,540.25,204
20190501|2018-09-12 12:00,12,539.25,541,538,540.5,37
20190501|2018-09-12 12:30,12,540.5,543,540,541.75,61
20190501|2018-09-12 13:00,12,542.25,543.75,541,543.25,77
20190501|2018-09-12 19:00,13,542.75,545.25,542,544.75,42
20190501|2018-09-12 19:30,13,545.5,546.25,545.5,546.25,8
20190501|2018-09-12 20:00,13,546,546,544.75,545.75,10
20190501|2018-09-12 21:00,13,545.25,545.25,545.25,545.25,1
20190501|2018-09-12 21:30,13,545,545,544.75,544.75,10
20190501|2018-09-12 22:00,13,544.75,544.75,544.5,544.5,11
20190501|2018-09-13 00:00,13,544.75,544.75,544.75,544.75,1
20190501|2018-09-13 00:30,13,544.75,544.75,544.75,544.75,3
20190501|2018-09-13 01:00,13,544.75,544.75,544.5,544.75,6
20190501|2018-09-13 01:30,13,545,545,545,545,1
20190501|2018-09-13 02:00,13,545.5,545.5,545,545,5
20190501|2018-09-13 03:30,13,546.25,546.25,542.5,543.5,5
20190501|2018-09-13 04:30,13,542,542,541.5,541.75,5
20190501|2018-09-13 05:00,13,541.25,541.25,541,541,6
20190501|2018-09-13 05:30,13,541,541,541,541,1
20190501|2018-09-13 06:00,13,540.75,540.75,540.75,540.75,1
20190501|2018-09-13 06:30,13,541.25,541.25,541.25,541.25,1
20190501|2018-09-13 07:00,13,541.75,541.75,541.5,541.5,17
20190501|2018-09-13 07:30,13,541,541.5,540.5,541.5,3
20190501|2018-09-13 08:30,13,541.5,541.75,538.75,539.75,150
20190501|2018-09-13 09:00,13,539.5,542.5,539.5,541,17
20190501|2018-09-13 09:30,13,541,541.5,540,540.5,24
20190501|2018-09-13 10:00,13,540.25,541.75,540,541.75,15
20190501|2018-09-13 10:30,13,542,543.75,541.75,543,38
20190501|2018-09-13 11:00,13,541.5,541.75,540,541.5,88
20190501|2018-09-13 11:30,13,541,541.5,538,538.25,23
20190501|2018-09-13 12:00,13,538.5,538.75,535.25,536,92
20190501|2018-09-13 12:30,13,536,537,535.5,537,10
20190501|2018-09-13 13:00,13,536.75,538,536.5,537.5,39
20190501|2018-09-13 19:00,14,537.5,537.5,535.75,536.5,8
20190501|2018-09-13 19:30,14,538,539.5,537.75,539.5,17
20190501|2018-09-13 20:00,14,540.5,540.5,540.5,540.5,1
20190501|2018-09-13 20:30,14,541,541,541,541,1
20190501|2018-09-13 22:00,14,541.75,541.75,541.75,541.75,1
20190501|2018-09-13 22:30,14,542.25,542.25,542.25,542.25,1
20190501|2018-09-13 23:30,14,542.5,542.75,542.5,542.75,7
20190501|2018-09-14 00:00,14,542.5,542.5,542.5,542.5,1
20190501|2018-09-14 00:30,14,542.25,542.5,542.25,542.5,2
20190501|2018-09-14 01:30,14,540.75,540.75,540.75,540.75,1
20190501|2018-09-14 02:30,14,540.25,540.25,539.5,539.5,6
20190501|2018-09-14 03:00,14,540.5,540.5,539.5,539.5,3
20190501|2018-09-14 05:00,14,539.25,540,539.25,540,31
20190501|2018-09-14 05:30,14,540.75,542,540.75,542,2
20190501|2018-09-14 06:00,14,544.25,546,543.75,544,14
20190501|2018-09-14 06:30,14,544.5,544.75,544.5,544.75,4
20190501|2018-09-14 07:00,14,544.5,547,544.5,546.25,22
20190501|2018-09-14 07:30,14,546,546,545.25,545.25,3
20190501|2018-09-14 08:30,14,543.25,544,540.5,543.75,42
20190501|2018-09-14 09:00,14,544,544.25,542.25,544.25,42
20190501|2018-09-14 09:30,14,543.5,545.5,543,545.5,12
20190501|2018-09-14 10:00,14,546.25,546.25,542.75,543,71
20190501|2018-09-14 10:30,14,543,544.75,542.5,544.5,48
20190501|2018-09-14 11:00,14,544.75,546,543.25,545.25,17
20190501|2018-09-14 11:30,14,544.75,546.75,544.25,544.25,32
20190501|2018-09-14 12:00,14,545.5,545.5,544.5,545.25,14
20190501|2018-09-14 12:30,14,546,547.5,545.5,545.75,44
20190501|2018-09-14 13:00,14,545.5,553,545.25,551.25,165
20190501|2018-09-16 19:00,17,551.75,556.5,551.75,555.5,91
20190501|2018-09-16 19:30,17,555.75,555.75,555.5,555.5,3
20190501|2018-09-16 20:30,17,554.25,554.5,554.25,554.5,2
20190501|2018-09-16 21:00,17,554.5,554.5,554,554.5,5
20190501|2018-09-16 21:30,17,554.5,554.5,554.25,554.25,2
20190501|2018-09-16 22:30,17,553.75,553.75,553.75,553.75,1
20190501|2018-09-16 23:00,17,553.75,553.75,553.75,553.75,1
20190501|2018-09-16 23:30,17,553.5,553.5,553.5,553.5,2
20190501|2018-09-17 00:00,17,553.25,553.25,553.25,553.25,1
20190501|2018-09-17 02:00,17,553,553,553,553,1
20190501|2018-09-17 02:30,17,553.75,556.25,553.75,556.25,3
20190501|2018-09-17 04:00,17,556.25,556.25,556.25,556.25,2
20190501|2018-09-17 04:30,17,556.25,556.25,556,556,3
20190501|2018-09-17 05:00,17,556.25,556.5,556.25,556.25,3
20190501|2018-09-17 05:30,17,555.75,555.75,555.25,555.25,2
20190501|2018-09-17 06:00,17,554.5,554.5,554.25,554.25,4
20190501|2018-09-17 06:30,17,553.75,553.75,553.75,553.75,1
20190501|2018-09-17 07:00,17,552.5,552.5,551.5,551.5,8
20190501|2018-09-17 07:30,17,551.75,552.25,551.5,551.5,10
20190501|2018-09-17 08:30,17,551.5,551.5,547.5,550.25,91
20190501|2018-09-17 09:00,17,549.5,555.75,549,554.5,47
20190501|2018-09-17 09:30,17,552.5,553.25,552,552.5,7
20190501|2018-09-17 10:00,17,550.75,550.75,548.75,549.5,8
20190501|2018-09-17 10:30,17,549.25,549.25,548.5,548.5,6
20190501|2018-09-17 11:00,17,550,552.5,550,551.25,34
20190501|2018-09-17 11:30,17,551,551,548.5,548.75,27
20190501|2018-09-17 12:00,17,549.5,550,549.5,550,7
20190501|2018-09-17 12:30,17,551,551,550.25,550.75,12
20190501|2018-09-17 13:00,17,551.5,552,546,548.75,47
20190501|2018-09-17 19:00,18,545,548.75,545,548.75,15
20190501|2018-09-17 19:30,18,550.25,550.25,550.25,550.25,1
20190501|2018-09-17 23:00,18,549.5,549.5,549.5,549.5,1
20190501|2018-09-17 23:30,18,550,550,550,550,1
20190501|2018-09-18 00:00,18,548.75,549,548.75,549,9
20190501|2018-09-18 00:30,18,549,549,549,549,1
20190501|2018-09-18 01:00,18,550,550,550,550,1
20190501|2018-09-18 01:30,18,548.75,549.25,548.75,549.25,6
20190501|2018-09-18 02:00,18,549.25,550.5,549.25,550.5,2
20190501|2018-09-18 02:30,18,551,551.25,548.5,548.5,13
20190501|2018-09-18 03:00,18,549.25,549.25,549.25,549.25,1
20190501|2018-09-18 04:00,18,550.5,550.5,550.5,550.5,1
20190501|2018-09-18 04:30,18,550.75,551,550.25,550.25,7
20190501|2018-09-18 05:00,18,550,550,549.25,549.5,8
20190501|2018-09-18 05:30,18,549.75,550.25,549.25,549.25,4
20190501|2018-09-18 06:00,18,549.25,550,549.25,550,3
20190501|2018-09-18 06:30,18,550.25,551,550.25,551,14
20190501|2018-09-18 07:00,18,550.75,553,550.75,553,7
20190501|2018-09-18 07:30,18,554.5,555,554.25,555,5
20190501|2018-09-18 08:30,18,554,554.5,549.75,550.25,53
20190501|2018-09-18 09:00,18,549.75,553.5,548,553.5,29
20190501|2018-09-18 09:30,18,553,554,551.5,551.5,75
20190501|2018-09-18 10:00,18,551.25,551.5,548,548,18
20190501|2018-09-18 10:30,18,548.75,550.25,548.75,550.25,16
20190501|2018-09-18 11:00,18,550.25,550.5,549.25,550,30
20190501|2018-09-18 11:30,18,549.75,551,549,550.75,39
20190501|2018-09-18 12:00,18,551,552.25,550.75,552,14
20190501|2018-09-18 12:30,18,552.25,552.25,551,552,21
20190501|2018-09-18 13:00,18,551.5,551.75,550.75,551.5,55
20190501|2018-09-18 19:00,19,553,554.5,553,554.5,12
20190501|2018-09-18 21:30,19,555,555.25,555,555.25,5
20190501|2018-09-18 22:30,19,554.5,554.5,554.5,554.5,6
20190501|2018-09-18 23:30,19,557,557,557,557,1
20190501|2018-09-19 00:00,19,557,557.25,557,557.25,3
20190501|2018-09-19 00:30,19,556.5,556.5,556.5,556.5,1
20190501|2018-09-19 02:30,19,556,556,556,556,10
20190501|2018-09-19 03:00,19,555.75,556.25,555.75,556.25,2
20190501|2018-09-19 03:30,19,557.25,557.25,557,557,2
20190501|2018-09-19 04:00,19,557,559,557,559,8
20190501|2018-09-19 04:30,19,559.5,560.5,559.25,559.25,13
20190501|2018-09-19 05:00,19,559.25,559.25,559.25,559.25,1
20190501|2018-09-19 05:30,19,559.25,559.25,559.25,559.25,1
20190501|2018-09-19 07:00,19,557.75,557.75,557.5,557.75,6
20190501|2018-09-19 07:30,19,558,558.5,557.75,558,14
20190501|2018-09-19 08:30,19,557.5,559,556.25,559,17
20190501|2018-09-19 09:00,19,559.5,560.25,558.5,558.5,18
20190501|2018-09-19 09:30,19,558.75,558.75,557.75,557.75,14
20190501|2018-09-19 10:00,19,559,560.25,558,560.25,40
20190501|2018-09-19 10:30,19,560.75,562.5,560,562.5,61
20190501|2018-09-19 11:00,19,561.75,563,561,562,149
20190501|2018-09-19 11:30,19,562.25,563.5,562.25,563,33
20190501|2018-09-19 12:00,19,563.5,563.75,563.5,563.75,17
20190501|2018-09-19 12:30,19,563.25,563.5,563,563.5,17
20190501|2018-09-19 13:00,19,563.5,563.5,562.5,562.5,37
20190501|2018-09-19 19:00,20,562.5,563.25,561.5,561.5,19
20190501|2018-09-19 19:30,20,563,563,561.5,561.5,4
20190501|2018-09-19 20:30,20,561,561,561,561,2
20190501|2018-09-19 21:30,20,561.25,561.25,561.25,561.25,2
20190501|2018-09-19 22:30,20,561,561,560.75,560.75,13
20190501|2018-09-19 23:30,20,560.25,560.25,559.75,559.75,7
20190501|2018-09-20 00:00,20,559.25,559.25,559.25,559.25,1
20190501|2018-09-20 00:30,20,559.5,560.25,559.5,560.25,3
20190501|2018-09-20 01:30,20,559,559,559,559,1
20190501|2018-09-20 02:00,20,559,559,559,559,1
20190501|2018-09-20 02:30,20,560.75,560.75,560.75,560.75,6
20190501|2018-09-20 03:00,20,559.5,559.5,559.5,559.5,1
20190501|2018-09-20 03:30,20,560,560,560,560,1
20190501|2018-09-20 07:00,20,560.75,560.75,560.25,560.25,2
20190501|2018-09-20 07:30,20,560.25,560.25,559.25,559.25,6
20190501|2018-09-20 08:30,20,561.75,563.25,556,558.5,63
20190501|2018-09-20 09:00,20,559.5,562,559,562,20
20190501|2018-09-20 09:30,20,561.25,562.75,560.25,561.75,49
20190501|2018-09-20 10:00,20,561.75,563.25,561.5,563.25,34
20190501|2018-09-20 10:30,20,562.5,564,562,563.75,21
20190501|2018-09-20 11:00,20,564.25,566.75,564,564.5,87
20190501|2018-09-20 11:30,20,565.5,565.5,562,562.25,51
20190501|2018-09-20 12:00,20,561.25,562.75,561,562.75,23
20190501|2018-09-20 12:30,20,562.25,565.25,562.25,563.5,40
20190501|2018-09-20 13:00,20,564,564.5,562.5,562.5,42
20190501|2018-09-20 19:00,21,561.5,563.5,561.5,563.25,19
20190501|2018-09-20 20:00,21,562.5,562.5,562.5,562.5,1
20190501|2018-09-20 21:00,21,561.25,561.25,561.25,561.25,4
20190501|2018-09-20 22:00,21,559.25,559.25,558.75,558.75,5
20190501|2018-09-20 23:30,21,559.25,559.25,559.25,559.25,1
20190501|2018-09-21 00:00,21,559,559,559,559,4
20190501|2018-09-21 00:30,21,560.25,560.25,560.25,560.25,1
20190501|2018-09-21 02:00,21,561.25,561.25,561,561,3
20190501|2018-09-21 03:30,21,560.75,561,560.75,561,3
20190501|2018-09-21 04:30,21,562.25,564.75,562.25,564.75,3
20190501|2018-09-21 05:00,21,564.5,564.5,562.25,562.25,8
20190501|2018-09-21 05:30,21,562.5,563.5,562.5,563.5,2
20190501|2018-09-21 06:00,21,563.75,564.25,563.75,564.25,2
20190501|2018-09-21 06:30,21,562.5,562.5,562.5,562.5,1
20190501|2018-09-21 07:30,21,562.25,562.75,562.25,562.75,6
20190501|2018-09-21 08:30,21,561.25,562.75,559.5,559.5,106
20190501|2018-09-21 09:00,21,560,560,557,557,132
20190501|2018-09-21 09:30,21,559.75,560.25,557.5,557.5,32
20190501|2018-09-21 10:00,21,557.5,559,557.25,559,21
20190501|2018-09-21 10:30,21,558.75,558.75,557.75,558.5,19
20190501|2018-09-21 11:00,21,558.75,559.5,557.25,559.5,24
20190501|2018-09-21 11:30,21,559,559,558,558,31
20190501|2018-09-21 12:00,21,558.5,559.5,558.5,558.5,14
20190501|2018-09-21 12:30,21,558.75,559.5,558.75,559.25,20
20190501|2018-09-21 13:00,21,560,562.5,560,562.5,124
20190501|2018-09-23 19:00,24,560,560,559.75,559.75,2
20190501|2018-09-23 21:30,24,560.75,560.75,560.75,560.75,1
20190501|2018-09-23 23:00,24,560.25,560.25,560.25,560.25,1
20190501|2018-09-24 02:00,24,559.5,559.75,559.5,559.75,2
20190501|2018-09-24 02:30,24,560.25,560.25,560.25,560.25,1
20190501|2018-09-24 04:00,24,561.75,562,561.75,562,2
20190501|2018-09-24 05:00,24,562.25,562.25,562.25,562.25,1
20190501|2018-09-24 07:30,24,562,562,562,562,1
20190501|2018-09-24 08:30,24,563.75,568,563.25,568,25
20190501|2018-09-24 09:00,24,568.25,569,565,565.5,28
20190501|2018-09-24 09:30,24,565.75,566.5,562.75,562.75,14
20190501|2018-09-24 10:00,24,561.5,564.25,561.5,564.25,30
20190501|2018-09-24 10:30,24,562.75,563.5,562.25,563.5,16
20190501|2018-09-24 11:00,24,563.5,564.75,563.5,564.25,12
20190501|2018-09-24 11:30,24,564.75,565.5,564.75,565.5,7
20190501|2018-09-24 12:00,24,565.5,566.75,565.5,566.75,4
20190501|2018-09-24 12:30,24,566.75,567.25,566.75,567,3
20190501|2018-09-24 13:00,24,567.5,568.25,565,565,11
20190501|2018-09-24 19:00,25,563.25,563.25,563.25,563.25,1
20190501|2018-09-24 21:00,25,559.5,560.5,559.5,560.5,2
20190501|2018-09-24 21:30,25,562,562,561.75,561.75,2
20190501|2018-09-25 00:30,25,562.25,562.25,562.25,562.25,1
20190501|2018-09-25 01:30,25,562,562,562,562,1
20190501|2018-09-25 02:30,25,561,561,561,561,2
20190501|2018-09-25 06:00,25,560.5,560.5,560.5,560.5,1
20190501|2018-09-25 07:00,25,562.5,562.5,562.5,562.5,11
20190501|2018-09-25 08:30,25,562.5,564.25,560.5,563.25,61
20190501|2018-09-25 09:00,25,563,563.25,562.25,562.5,10
20190501|2018-09-25 09:30,25,563,563.5,557.5,559,18
20190501|2018-09-25 10:00,25,559.5,559.5,558,558.5,20
20190501|2018-09-25 10:30,25,559.25,559.5,558,558,15
20190501|2018-09-25 11:00,25,557.5,557.5,554.5,554.5,70
20190501|2018-09-25 11:30,25,555.25,556.75,554.5,555.25,27
20190501|2018-09-25 12:00,25,555.5,555.75,554.25,555,14
20190501|2018-09-25 12:30,25,555.25,558,555.25,557,40
20190501|2018-09-25 13:00,25,556.5,558.25,555.5,558.25,22
20190501|2018-09-25 19:00,26,559.5,560.25,559.5,560.25,4
20190501|2018-09-25 19:30,26,561,561,560.75,560.75,4
20190501|2018-09-25 22:30,26,560.25,560.25,560,560,4
20190501|2018-09-25 23:30,26,560.25,560.25,560,560,22
20190501|2018-09-26 00:00,26,560.25,560.25,560.25,560.25,3
20190501|2018-09-26 00:30,26,561.5,561.5,561.5,561.5,1
20190501|2018-09-26 01:00,26,561,561,561,561,1
20190501|2018-09-26 02:00,26,561.5,561.5,561.5,561.5,3
20190501|2018-09-26 05:30,26,562,562,562,562,1
20190501|2018-09-26 07:00,26,561.5,561.75,559.25,559.25,18
20190501|2018-09-26 08:30,26,559.75,562.25,559.75,561.25,28
20190501|2018-09-26 09:00,26,562,565.5,562,564.75,58
20190501|2018-09-26 09:30,26,565,565,562.5,562.5,21
20190501|2018-09-26 10:00,26,562.5,563,562.5,563,5
20190501|2018-09-26 10:30,26,562.5,562.5,557.5,559.5,57
20190501|2018-09-26 11:00,26,559,559.5,558.5,559,15
20190501|2018-09-26 11:30,26,559.25,560,558.25,560,80
20190501|2018-09-26 12:00,26,559.75,560,558.5,559,20
20190501|2018-09-26 12:30,26,558.5,558.5,557,557.25,15
20190501|2018-09-26 13:00,26,557.75,558.25,556,556.25,80
20190501|2018-09-26 19:00,27,556,556,553.75,553.75,9
20190501|2018-09-26 22:00,27,554.5,554.5,554.5,554.5,2
20190501|2018-09-26 23:30,27,554.75,556,554.75,556,7
20190501|2018-09-27 00:00,27,556.5,556.5,556.5,556.5,1
20190501|2018-09-27 01:00,27,555,555,555,555,1
20190501|2018-09-27 01:30,27,554.5,554.5,554.5,554.5,1
20190501|2018-09-27 02:30,27,554.75,554.75,553,553,13
20190501|2018-09-27 03:00,27,553.5,553.75,553.5,553.75,2
20190501|2018-09-27 06:00,27,553.5,553.5,553.5,553.5,1
20190501|2018-09-27 06:30,27,553.25,553.25,553.25,553.25,1
20190501|2018-09-27 07:00,27,554.5,554.5,554.5,554.5,1
20190501|2018-09-27 07:30,27,555.25,560.75,555.25,560.75,12
20190501|2018-09-27 08:30,27,561.25,561.25,558.25,558.25,57
20190501|2018-09-27 09:00,27,558.5,558.5,554,554.5,32
20190501|2018-09-27 09:30,27,555.25,555.5,552.25,552.5,11
20190501|2018-09-27 10:00,27,552,553.25,552,552.75,9
20190501|2018-09-27 10:30,27,553.25,555,553.25,554.25,39
20190501|2018-09-27 11:00,27,554.5,554.5,553.75,553.75,10
20190501|2018-09-27 11:30,27,553.75,555.25,553.5,555,49
20190501|2018-09-27 12:00,27,554.75,554.75,553.25,553.25,5
20190501|2018-09-27 12:30,27,553.25,553.25,552.5,552.5,8
20190501|2018-09-27 13:00,27,553,554,552.25,554,45
20190501|2018-09-27 19:00,28,551.5,551.5,551.5,551.5,1
20190501|2018-09-27 22:00,28,552.75,552.75,552.75,552.75,1
20190501|2018-09-27 22:30,28,553,553,553,553,1
20190501|2018-09-28 01:30,28,551.75,551.75,551.75,551.75,1
20190501|2018-09-28 02:00,28,551.25,551.25,551.25,551.25,1
20190501|2018-09-28 02:30,28,551,551,551,551,1
20190501|2018-09-28 04:00,28,551.25,551.25,550,550.5,3
20190501|2018-09-28 07:00,28,552,552,552,552,3
20190501|2018-09-28 08:30,28,552.75,552.75,549,549,115
20190501|2018-09-28 09:00,28,549.25,549.25,547.5,547.5,27
20190501|2018-09-28 09:30,28,547.75,551,547.5,551,18
20190501|2018-09-28 10:00,28,551,551.25,549.5,549.5,4
20190501|2018-09-28 10:30,28,548.5,549.25,548.25,548.5,12
20190501|2018-09-28 11:00,28,548.25,558,546.75,555.75,111
20190501|2018-09-28 11:30,28,556,556,550.5,550.5,60
20190501|2018-09-28 12:00,28,550.5,550.5,548.5,548.5,11
20190501|2018-09-28 12:30,28,548.5,548.5,546.5,547.75,25
20190501|2018-09-28 13:00,28,546.75,549.75,546.5,549.75,121
20190501|2018-09-30 19:00,1,551,551,551,551,1
20190501|2018-09-30 22:00,1,549,549,549,549,1
20190501|2018-09-30 23:30,1,548.75,548.75,548.75,548.75,1
20190501|2018-10-01 00:30,1,549,549,549,549,1
20190501|2018-10-01 03:30,1,547.75,547.75,547.75,547.75,5
20190501|2018-10-01 04:00,1,550,550.75,549.5,550.75,4
20190501|2018-10-01 06:00,1,548.25,548.25,548.25,548.25,5
20190501|2018-10-01 07:30,1,549.25,549.25,549.25,549.25,3
20190501|2018-10-01 08:30,1,549.25,550,546,547.25,41
20190501|2018-10-01 09:00,1,547.5,548,546.5,546.5,20
20190501|2018-10-01 09:30,1,546.25,546.25,544.5,545,67
20190501|2018-10-01 10:00,1,544,547,543.75,547,18
20190501|2018-10-01 10:30,1,547,547.25,544.25,545.5,20
20190501|2018-10-01 11:00,1,545.5,547.25,545.5,547,29
20190501|2018-10-01 11:30,1,547,547.25,546.25,546.75,33
20190501|2018-10-01 12:00,1,547.5,554.5,547.5,554,47
20190501|2018-10-01 12:30,1,554.5,554.5,550.75,552.25,50
20190501|2018-10-01 13:00,1,551.75,551.75,548.5,549,44
20190501|2018-10-01 19:00,2,550.25,551.75,550.25,551.5,9
20190501|2018-10-01 23:00,2,552.5,552.5,552.5,552.5,1
20190501|2018-10-01 23:30,2,552,552.25,551.75,552.25,8
20190501|2018-10-02 00:00,2,552.75,552.75,552.75,552.75,2
20190501|2018-10-02 02:30,2,550.75,550.75,550.75,550.75,2
20190501|2018-10-02 05:00,2,551,551,551,551,1
20190501|2018-10-02 05:30,2,551.5,551.75,551.5,551.75,2
20190501|2018-10-02 06:00,2,550.5,550.5,550.5,550.5,1
20190501|2018-10-02 07:00,2,549.25,549.5,549.25,549.25,4
20190501|2018-10-02 08:30,2,549.5,549.5,546.25,546.5,31
20190501|2018-10-02 09:00,2,546.5,546.5,546.5,546.5,3
20190501|2018-10-02 10:00,2,549.5,550.75,548.75,550.25,21
20190501|2018-10-02 10:30,2,550.5,555.5,550,552.5,159
20190501|2018-10-02 11:00,2,553,553,550.5,551.25,37
20190501|2018-10-02 11:30,2,551.25,551.25,548.5,549.25,42
20190501|2018-10-02 12:00,2,549,563.25,549,561,113
20190501|2018-10-02 12:30,2,562,562.75,557.5,561.75,145
20190501|2018-10-02 13:00,2,561.75,561.75,558.25,561.25,319
20190501|2018-10-02 19:00,3,562.5,563.25,562.5,563.25,2
20190501|2018-10-02 19:30,3,561.75,561.75,561.75,561.75,2
20190501|2018-10-02 20:00,3,562.25,562.5,562.25,562.5,7
20190501|2018-10-02 21:00,3,562.5,562.5,562.25,562.25,4
20190501|2018-10-02 22:00,3,564,564,564,564,5
20190501|2018-10-02 23:00,3,564,564,564,564,1
20190501|2018-10-03 00:00,3,563,563.25,563,563.25,2
20190501|2018-10-03 02:00,3,564.75,566.5,564.75,566.25,9
20190501|2018-10-03 02:30,3,566.5,566.5,566.25,566.25,4
20190501|2018-10-03 03:30,3,566,566,563,563,8
20190501|2018-10-03 04:00,3,564.75,564.75,564.75,564.75,2
20190501|2018-10-03 04:30,3,562.25,562.25,560,560,4
20190501|2018-10-03 05:30,3,562.5,562.75,562.5,562.5,3
20190501|2018-10-03 06:00,3,561.5,562.25,561.5,562,5
20190501|2018-10-03 06:30,3,561.25,561.25,560.75,560.75,4
20190501|2018-10-03 07:00,3,560.5,560.5,558.25,558.25,7
20190501|2018-10-03 07:30,3,558.75,558.75,557.5,558.75,7
20190501|2018-10-03 08:30,3,558,561.5,555.5,561.5,132
20190501|2018-10-03 09:00,3,560.25,562,560,562,21
20190501|2018-10-03 09:30,3,562.25,563.75,561.25,561.75,9
20190501|2018-10-03 10:00,3,560.75,562.5,560.5,561.75,23
20190501|2018-10-03 10:30,3,561.25,562,561.25,561.5,9
20190501|2018-10-03 11:00,3,561,561,559.75,559.75,11
20190501|2018-10-03 11:30,3,559,559.25,558,559,16
20190501|2018-10-03 12:00,3,558.5,558.5,556,556,36
20190501|2018-10-03 12:30,3,556.25,557,555.5,555.5,16
20190501|2018-10-03 13:00,3,555.5,556.75,554.5,555.75,67
20190501|2018-10-03 19:30,4,556,556,556,556,1
20190501|2018-10-03 20:00,4,556.75,556.75,556.75,556.75,1
20190501|2018-10-03 21:00,4,556.5,556.5,556.5,556.5,11
20190501|2018-10-03 21:30,4,556.25,556.25,556.25,556.25,2
20190501|2018-10-03 23:00,4,556.5,556.5,556.5,556.5,1
20190501|2018-10-04 01:30,4,555.75,555.75,555.75,555.75,1
20190501|2018-10-04 02:00,4,556,556,556,556,2
20190501|2018-10-04 02:30,4,557.75,557.75,557.25,557.25,2
20190501|2018-10-04 03:00,4,557,557,557,557,1
20190501|2018-10-04 03:30,4,557.25,557.25,557.25,557.25,1
20190501|2018-10-04 04:30,4,557,557,556.75,556.75,3
20190501|2018-10-04 05:00,4,558.5,558.75,558.5,558.5,3
20190501|2018-10-04 05:30,4,558,558.5,558,558,3
20190501|2018-10-04 06:00,4,558.5,558.5,558.5,558.5,2
20190501|2018-10-04 06:30,4,558.5,558.5,556.5,556.5,3
20190501|2018-10-04 07:30,4,560.25,560.75,560.25,560.75,2
20190501|2018-10-04 08:30,4,559.25,559.75,555.25,557.75,36
20190501|2018-10-04 09:00,4,557,559,557,558.5,6
20190501|2018-10-04 09:30,4,558.75,561,558.75,560,29
20190501|2018-10-04 10:00,4,560.75,560.75,558.25,558.25,7
20190501|2018-10-04 10:30,4,557.75,558.25,557.25,557.5,7
20190501|2018-10-04 11:00,4,557.5,559.25,557.25,557.25,9
20190501|2018-10-04 11:30,4,557.75,557.75,557.5,557.5,4
20190501|2018-10-04 12:00,4,557.25,557.25,557,557,8
20190501|2018-10-04 12:30,4,556.25,556.25,554.5,555,39
20190501|2018-10-04 13:00,4,556,558,554.75,557.75,36
20190501|2018-10-04 19:00,5,558.5,561.5,558.5,560.5,12
20190501|2018-10-04 19:30,5,561.5,561.5,561,561,2
20190501|2018-10-04 20:00,5,559.5,560,559.5,560,2
20190501|2018-10-04 20:30,5,559.5,559.5,558.75,558.75,6
20190501|2018-10-04 22:30,5,559.25,559.25,558.75,559,5
20190501|2018-10-04 23:00,5,559.5,559.5,559.5,559.5,2
20190501|2018-10-04 23:30,5,559.25,559.25,559.25,559.25,1
20190501|2018-10-05 04:00,5,559.75,559.75,559.75,559.75,1
20190501|2018-10-05 06:00,5,560.5,560.75,560.5,560.75,3
20190501|2018-10-05 06:30,5,560.5,560.5,560.25,560.25,6
20190501|2018-10-05 07:30,5,560.25,560.25,560.25,560.25,1
20190501|2018-10-05 08:30,5,560.75,562.75,559,559.75,65
20190501|2018-10-05 09:00,5,558,558.5,555,558.5,62
20190501|2018-10-05 09:30,5,557.75,558.25,557.25,557.25,36
20190501|2018-10-05 10:00,5,557.75,558.5,557.25,557.25,8
20190501|2018-10-05 10:30,5,557.25,557.25,556.25,556.5,8
20190501|2018-10-05 11:00,5,557.5,559,557.5,558.5,30
20190501|2018-10-05 11:30,5,558.75,560.5,558.25,558.25,17
20190501|2018-10-05 12:00,5,559.25,559.75,558.75,558.75,8
20190501|2018-10-05 12:30,5,559.25,560.5,559.25,559.5,27
20190501|2018-10-05 13:00,5,559,560.25,558,560,44
20190501|2018-10-07 19:00,8,561.5,561.5,560.25,560.25,3
20190501|2018-10-07 19:30,8,562.5,562.75,562.5,562.75,2
20190501|2018-10-07 20:30,8,561.25,561.25,561.25,561.25,3
20190501|2018-10-07 22:00,8,561.5,561.5,561.5,561.5,1
20190501|2018-10-07 22:30,8,561.75,561.75,561.75,561.75,1
20190501|2018-10-07 23:30,8,561.5,561.5,561.5,561.5,4
20190501|2018-10-08 00:00,8,560.25,560.25,559.75,559.75,7
20190501|2018-10-08 01:30,8,560.5,560.5,560.5,560.5,1
20190501|2018-10-08 02:00,8,559.25,559.25,559,559,3
20190501|2018-10-08 02:30,8,558.5,558.75,558.5,558.75,7
20190501|2018-10-08 06:00,8,555,555.25,555,555.25,29
20190501|2018-10-08 07:00,8,557,557,557,557,1
20190501|2018-10-08 07:30,8,556.25,556.25,556.25,556.25,2
20190501|2018-10-08 08:30,8,555,555.5,552,552,30
20190501|2018-10-08 09:00,8,553.25,556.5,553.25,556.5,20
20190501|2018-10-08 09:30,8,555.75,556,555.75,556,2
20190501|2018-10-08 10:00,8,555.5,555.5,554.5,554.5,55
20190501|2018-10-08 10:30,8,554.5,554.5,554,554.25,4
20190501|2018-10-08 11:30,8,553.25,553.25,553,553.25,26
20190501|2018-10-08 12:00,8,553,553.75,552.5,553.75,38
20190501|2018-10-08 12:30,8,553.75,554,553,553.5,38
20190501|2018-10-08 13:00,8,554,555,551.25,551.25,47
20190501|2018-10-08 23:30,9,551.25,551.5,551.25,551.5,4
20190501|2018-10-09 01:00,9,550.75,550.75,550.75,550.75,1
20190501|2018-10-09 01:30,9,550.5,550.5,550.5,550.5,1
20190501|2018-10-09 02:30,9,550.25,550.25,550.25,550.25,13
20190501|2018-10-09 03:30,9,550.75,550.75,550.75,550.75,1
20190501|2018-10-09 04:30,9,551.25,551.25,551.25,551.25,3
20190501|2018-10-09 05:30,9,551.5,551.5,551.5,551.5,2
20190501|2018-10-09 06:30,9,551.5,551.5,551.5,551.5,2
20190501|2018-10-09 07:00,9,552.25,554.25,552.25,554.25,15
20190501|2018-10-09 07:30,9,555.5,556.25,555.5,556.25,9
20190501|2018-10-09 08:30,9,555,556.25,554.5,555.75,34
20190501|2018-10-09 09:00,9,556,557.25,555.75,557.25,23
20190501|2018-10-09 09:30,9,557.75,557.75,554.75,554.75,13
20190501|2018-10-09 10:00,9,553.75,553.75,553,553.75,25
20190501|2018-10-09 10:30,9,553,553.75,552.75,553.5,9
20190501|2018-10-09 11:00,9,553,553.75,553,553.25,12
20190501|2018-10-09 11:30,9,553.75,554,553.25,553.25,11
20190501|2018-10-09 12:00,9,553.5,553.5,553.5,553.5,2
20190501|2018-10-09 12:30,9,552.5,553.25,552.5,553.25,5
20190501|2018-10-09 13:00,9,553.25,555.75,553.25,555.75,38
20190501|2018-10-09 19:30,10,557.25,557.5,557.25,557.5,4
20190501|2018-10-09 23:30,10,556.75,556.75,556.75,556.75,1
20190501|2018-10-10 00:00,10,556.25,556.25,556.25,556.25,2
20190501|2018-10-10 02:30,10,555.75,556.25,555.75,556.25,2
20190501|2018-10-10 03:00,10,556.25,556.25,556.25,556.25,2
20190501|2018-10-10 04:00,10,556.5,556.5,556.5,556.5,3
20190501|2018-10-10 05:00,10,554.5,554.5,554.5,554.5,2
20190501|2018-10-10 05:30,10,554,554,554,554,1
20190501|2018-10-10 06:30,10,552.75,552.75,552.75,552.75,3
20190501|2018-10-10 07:00,10,553.75,553.75,553.75,553.75,1
20190501|2018-10-10 08:30,10,552,553.5,551.25,553,11
20190501|2018-10-10 09:00,10,554.5,554.75,552.75,552.75,5
20190501|2018-10-10 09:30,10,551.5,551.5,551.5,551.5,2
20190501|2018-10-10 10:00,10,551.75,551.75,551.75,551.75,6
20190501|2018-10-10 10:30,10,551.75,554.5,551.75,554.5,16
20190501|2018-10-10 11:00,10,554.25,554.75,553.5,553.5,10
20190501|2018-10-10 11:30,10,553.5,553.5,553,553.5,6
20190501|2018-10-10 12:00,10,553.25,553.75,552.75,553.75,16
20190501|2018-10-10 12:30,10,553.25,553.5,553,553,8
20190501|2018-10-10 13:00,10,553.75,553.75,552,552.5,56
20190501|2018-10-10 19:00,11,552,552,552,552,2
20190501|2018-10-10 20:00,11,550.75,550.75,550.75,550.75,1
20190501|2018-10-10 20:30,11,551.5,551.5,551.5,551.5,1
20190501|2018-10-10 21:00,11,551.25,551.25,551.25,551.25,2
20190501|2018-10-10 22:00,11,551,551,551,551,1
20190501|2018-10-10 23:00,11,551.25,551.25,551.25,551.25,1
20190501|2018-10-10 23:30,11,551.75,552,551.75,552,4
20190501|2018-10-11 01:00,11,551.25,551.5,551.25,551.5,2
20190501|2018-10-11 01:30,11,551.5,551.5,551.5,551.5,1
20190501|2018-10-11 02:30,11,551,551.5,550.75,550.75,6
20190501|2018-10-11 03:00,11,551,551,551,551,2
20190501|2018-10-11 03:30,11,551,551,551,551,1
20190501|2018-10-11 04:30,11,551.25,551.25,551.25,551.25,7
20190501|2018-10-11 05:00,11,551.25,551.25,551.25,551.25,8
20190501|2018-10-11 07:00,11,553,554.5,553,554.5,5
20190501|2018-10-11 07:30,11,554,554.25,554,554.25,2
20190501|2018-10-11 08:30,11,554,556.25,552.75,555.5,51
20190501|2018-10-11 09:00,11,555.25,555.5,555.25,555.25,11
20190501|2018-10-11 09:30,11,554,554,552.25,552.25,13
20190501|2018-10-11 10:00,11,552,552,552,552,3
20190501|2018-10-11 10:30,11,550.75,552.25,550.25,552.25,20
20190501|2018-10-11 11:00,11,552.75,561.5,552.25,555.25,113
20190501|2018-10-11 11:30,11,554.5,554.5,551,551,8
20190501|2018-10-11 12:00,11,552,552,547,550,122
20190501|2018-10-11 12:30,11,549.25,549.25,547.5,548.5,23
20190501|2018-10-11 13:00,11,549.25,550.75,548.5,549.5,26
20190501|2018-10-11 19:00,12,550.5,551.5,550.5,551.5,7
20190501|2018-10-11 19:30,12,552.75,552.75,552.75,552.75,1
20190501|2018-10-11 20:00,12,552.25,552.25,552.25,552.25,5
20190501|2018-10-11 22:30,12,553,553,553,553,4
20190501|2018-10-12 01:00,12,552.75,552.75,552.75,552.75,3
20190501|2018-10-12 01:30,12,553.5,553.75,553.5,553.75,14
20190501|2018-10-12 02:00,12,553.75,554.75,553.75,554.75,2
20190501|2018-10-12 03:00,12,554.25,554.25,554.25,554.25,1
20190501|2018-10-12 04:00,12,553.25,553.25,553.25,553.25,2
20190501|2018-10-12 04:30,12,553.75,553.75,553.75,553.75,1
20190501|2018-10-12 05:00,12,554,554,554,554,1
20190501|2018-10-12 07:30,12,552.5,552.5,552,552,6
20190501|2018-10-12 08:30,12,552.5,553.5,550.25,553.5,15
20190501|2018-10-12 09:00,12,554.75,559.5,554.75,558.25,47
20190501|2018-10-12 09:30,12,559,559,556.75,557.75,18
20190501|2018-10-12 10:00,12,558.25,558.5,558.25,558.5,2
20190501|2018-10-12 10:30,12,558.75,559.5,558.5,559.5,8
20190501|2018-10-12 11:00,12,560,560,559,559,8
20190501|2018-10-12 11:30,12,559.75,560.25,559.25,559.5,15
20190501|2018-10-12 12:00,12,559.5,560.25,559.25,560.25,5
20190501|2018-10-12 12:30,12,559,559,559,559,1
20190501|2018-10-12 13:00,12,558.5,560.75,558.5,560,23
20190501|2018-10-14 19:00,15,562,562,561,561,3
20190501|2018-10-14 20:30,15,560.5,560.5,560.5,560.5,1
20190501|2018-10-14 23:30,15,558.5,558.5,558,558,9
20190501|2018-10-15 01:30,15,559.75,559.75,559.75,559.75,1
20190501|2018-10-15 02:00,15,559.75,559.75,559.75,559.75,1
20190501|2018-10-15 03:30,15,558.75,558.75,558.25,558.25,2
20190501|2018-10-15 06:00,15,560.75,560.75,560.75,560.75,1
20190501|2018-10-15 08:30,15,560.75,562,560.75,562,4
20190501|2018-10-15 09:00,15,560.5,560.5,558.25,558.25,4
20190501|2018-10-15 09:30,15,560.5,561.25,560.25,561,6
20190501|2018-10-15 10:00,15,561,561.25,559.5,560,23
20190501|2018-10-15 10:30,15,560.75,562.5,560,562.5,87
20190501|2018-10-15 11:00,15,561.75,561.75,560.5,561,12
20190501|2018-10-15 11:30,15,560.25,562.5,559.5,562.25,13
20190501|2018-10-15 12:00,15,562.75,563.25,561.75,562.5,24
20190501|2018-10-15 12:30,15,562.75,565,562.75,565,48
20190501|2018-10-15 13:00,15,564.75,568,564.5,568,50
20190501|2018-10-15 19:00,16,567.5,568.25,565,566.5,65
20190501|2018-10-15 20:30,16,567.5,567.5,567.5,567.5,1
20190501|2018-10-15 22:00,16,567.25,568,567.25,568,7
20190501|2018-10-15 22:30,16,568.5,568.5,568.25,568.25,3
20190501|2018-10-15 23:00,16,568.25,568.25,568.25,568.25,8
20190501|2018-10-15 23:30,16,568,568,568,568,1
20190501|2018-10-16 00:00,16,567.25,567.75,567.25,567.75,4
20190501|2018-10-16 01:30,16,568.5,568.5,568.5,568.5,2
20190501|2018-10-16 02:00,16,568,568,568,568,1
20190501|2018-10-16 03:30,16,567.25,567.25,567.25,567.25,3
20190501|2018-10-16 06:00,16,567.75,567.75,567.5,567.5,4
20190501|2018-10-16 07:30,16,565,565,564.75,564.75,4
20190501|2018-10-16 08:30,16,564.5,566.25,562.75,565,42
20190501|2018-10-16 09:00,16,566,566.25,563.75,564,231
20190501|2018-10-16 09:30,16,566,566.25,564.5,564.5,24
20190501|2018-10-16 10:00,16,565.25,566.25,565.25,566.25,17
20190501|2018-10-16 10:30,16,565.75,565.75,564.25,564.25,31
20190501|2018-10-16 11:00,16,563.75,565,563.5,563.5,16
20190501|2018-10-16 11:30,16,564.5,564.75,564.5,564.75,8
20190501|2018-10-16 12:00,16,564.5,565.75,564,565.75,10
20190501|2018-10-16 12:30,16,565,565.5,564.25,564.25,25
20190501|2018-10-16 13:00,16,564.25,564.5,563,564.5,148
20190501|2018-10-16 19:00,17,562.75,562.75,561.75,561.75,4
20190501|2018-10-16 23:30,17,562.75,562.75,562.75,562.75,1
20190501|2018-10-17 05:30,17,562,562,562,562,3
20190501|2018-10-17 06:30,17,560.5,560.5,558.75,558.75,6
20190501|2018-10-17 07:00,17,558.5,559,557.25,557.5,17
20190501|2018-10-17 08:30,17,557.75,560,556.25,559.75,81
20190501|2018-10-17 09:00,17,559.5,559.5,557.75,558.25,62
20190501|2018-10-17 09:30,17,558,558,557.5,557.75,4
20190501|2018-10-17 10:00,17,558.75,558.75,558,558,18
20190501|2018-10-17 11:00,17,558,558.5,558,558.5,3
20190501|2018-10-17 11:30,17,558.75,559,557.5,558,31
20190501|2018-10-17 12:00,17,557.75,558,557.5,557.5,6
20190501|2018-10-17 12:30,17,557.75,558.5,557.5,558.25,44
20190501|2018-10-17 13:00,17,558.25,559.5,557.5,557.5,158
20190501|2018-10-17 19:00,18,555.5,555.5,555.5,555.5,8
20190501|2018-10-17 20:00,18,556.25,556.25,556.25,556.25,1
20190501|2018-10-17 21:00,18,556,556,556,556,4
20190501|2018-10-17 22:30,18,556,556,556,556,3
20190501|2018-10-17 23:30,18,556.25,556.25,556,556,6
20190501|2018-10-18 00:30,18,555.5,555.5,555.5,555.5,1
20190501|2018-10-18 01:00,18,555.5,555.5,554.75,554.75,4
20190501|2018-10-18 01:30,18,555,555.25,555,555.25,2
20190501|2018-10-18 02:30,18,556.25,556.25,556.25,556.25,3
20190501|2018-10-18 04:30,18,557.25,557.25,557.25,557.25,1
20190501|2018-10-18 05:30,18,559,559,559,559,2
20190501|2018-10-18 06:00,18,559.75,559.75,559.75,559.75,2
20190501|2018-10-18 07:00,18,559,559.75,559,559.5,5
20190501|2018-10-18 07:30,18,559,559,556.25,556.25,3
20190501|2018-10-18 08:30,18,555.75,557.5,554,555,21
20190501|2018-10-18 09:00,18,554.75,556.5,554.75,555.5,12
20190501|2018-10-18 09:30,18,555.5,556,555,555,5
20190501|2018-10-18 10:00,18,555,555,554,554,13
20190501|2018-10-18 10:30,18,553.5,553.75,553,553,22
20190501|2018-10-18 11:00,18,553.25,553.25,553.25,553.25,1
20190501|2018-10-18 11:30,18,553.25,553.25,553.25,553.25,1
20190501|2018-10-18 12:00,18,554.25,554.25,554.25,554.25,1
20190501|2018-10-18 12:30,18,553.25,553.5,553,553.5,5
20190501|2018-10-18 13:00,18,553,553.25,552.25,552.5,24
20190501|2018-10-18 19:00,19,552,552,551.75,551.75,18
20190501|2018-10-18 20:00,19,551.75,551.75,550.5,550.5,20
20190501|2018-10-18 22:00,19,551.5,551.5,551.5,551.5,1
20190501|2018-10-18 23:30,19,552,553.5,552,553.5,11
20190501|2018-10-19 01:30,19,552,552,552,552,1
20190501|2018-10-19 03:30,19,550.5,550.5,550.5,550.5,1
20190501|2018-10-19 06:00,19,550.5,550.5,550.5,550.5,5
20190501|2018-10-19 08:30,19,551.75,555,550,555,53
20190501|2018-10-19 09:00,19,555,556.25,554.75,555.75,24
20190501|2018-10-19 09:30,19,555.25,555.5,555.25,555.5,3
20190501|2018-10-19 10:00,19,556.5,556.5,554.75,555,8
20190501|2018-10-19 10:30,19,554.25,555.25,553.25,555.25,9
20190501|2018-10-19 11:00,19,555,555.25,555,555,4
20190501|2018-10-19 11:30,19,554.75,555.75,554.5,554.75,10
20190501|2018-10-19 12:00,19,553.75,553.75,553.75,553.75,1
20190501|2018-10-19 12:30,19,554.25,554.75,553.25,553.25,9
20190501|2018-10-19 13:00,19,552.5,554,552.5,553.25,24
20190501|2018-10-21 19:00,22,551.5,551.5,551,551,6
20190501|2018-10-21 19:30,22,551.5,551.5,551.5,551.5,3
20190501|2018-10-21 20:30,22,552,552,552,552,1
20190501|2018-10-21 21:00,22,551.25,551.25,551.25,551.25,2
20190501|2018-10-22 00:30,22,551.5,551.5,551.5,551.5,1
20190501|2018-10-22 01:00,22,551.5,551.5,551.5,551.5,3
20190501|2018-10-22 03:00,22,551,551,550.25,550.25,3
20190501|2018-10-22 03:30,22,550.25,551,550.25,551,4
20190501|2018-10-22 04:00,22,550.75,550.75,550.75,550.75,2
20190501|2018-10-22 04:30,22,551,551,551,551,3
20190501|2018-10-22 05:00,22,551,551.25,551,551.25,2
20190501|2018-10-22 05:30,22,551,551,551,551,2
20190501|2018-10-22 07:00,22,549.75,549.75,549.75,549.75,18
20190501|2018-10-22 08:30,22,549.75,551,549.25,550.75,18
20190501|2018-10-22 09:00,22,551.5,551.75,550.75,550.75,8
20190501|2018-10-22 09:30,22,550,550,548.75,549.5,163
20190501|2018-10-22 10:00,22,549.25,549.25,546.5,547.25,95
20190501|2018-10-22 10:30,22,546.75,547,546.5,547,26
20190501|2018-10-22 11:00,22,546.75,546.75,546,546.25,33
20190501|2018-10-22 11:30,22,546.75,546.75,545.25,545.75,28
20190501|2018-10-22 12:00,22,545.25,546.5,545.25,546,53
20190501|2018-10-22 12:30,22,546.5,546.75,546,546.75,27
20190501|2018-10-22 13:00,22,546.25,546.75,545.25,546.5,83
20190501|2018-10-22 19:30,23,546.75,546.75,546.75,546.75,1
20190501|2018-10-22 21:00,23,546.5,546.5,546.5,546.5,1
20190501|2018-10-22 22:30,23,546,546,546,546,1
20190501|2018-10-22 23:00,23,546.25,546.25,546.25,546.25,1
20190501|2018-10-22 23:30,23,546,546,545.75,545.75,2
20190501|2018-10-23 01:00,23,545.25,545.25,545,545,16
20190501|2018-10-23 02:00,23,544.5,544.5,544.5,544.5,4
20190501|2018-10-23 03:00,23,544.25,544.25,543,543,5
20190501|2018-10-23 03:30,23,543,544.75,543,544.75,15
20190501|2018-10-23 06:30,23,546.75,547.75,546.5,547,6
20190501|2018-10-23 07:00,23,546,546,546,546,2
20190501|2018-10-23 07:30,23,544,544.25,544,544.25,6
20190501|2018-10-23 08:30,23,543.5,545.75,541.75,545.5,50
20190501|2018-10-23 09:00,23,544.5,544.75,544,544.75,43
20190501|2018-10-23 09:30,23,544.75,544.75,542.75,542.75,150
20190501|2018-10-23 10:00,23,542.75,545,542.5,545,30
20190501|2018-10-23 10:30,23,544.5,545.25,544,545,8
20190501|2018-10-23 11:00,23,545.25,545.25,545,545,25
20190501|2018-10-23 11:30,23,545,548,545,548,27
20190501|2018-10-23 12:00,23,548.25,548.75,548,548,42
20190501|2018-10-23 12:30,23,548,548.5,547.5,547.5,58
20190501|2018-10-23 13:00,23,548,548.5,546.25,546.75,67
20190501|2018-10-23 19:30,24,546.75,546.75,546.75,546.75,1
20190501|2018-10-23 23:00,24,546,546,546,546,1
20190501|2018-10-23 23:30,24,545.75,545.75,545.5,545.5,2
20190501|2018-10-24 00:00,24,545,545,544.75,544.75,8
20190501|2018-10-24 00:30,24,544.5,544.5,544.5,544.5,1
20190501|2018-10-24 02:00,24,543.25,543.25,543.25,543.25,1
20190501|2018-10-24 02:30,24,542.25,542.5,542.25,542.25,11
20190501|2018-10-24 03:30,24,541.75,541.75,541.25,541.25,3
20190501|2018-10-24 04:00,24,541,541.5,541,541.25,28
20190501|2018-10-24 04:30,24,540.75,540.75,540.75,540.75,1
20190501|2018-10-24 05:00,24,541,541,541,541,1
20190501|2018-10-24 06:00,24,540.75,540.75,540.75,540.75,3
20190501|2018-10-24 07:00,24,543,543.5,543,543.5,20
20190501|2018-10-24 07:30,24,543.5,544.5,543.5,544.25,20
20190501|2018-10-24 08:30,24,543.25,543.25,540.5,540.75,40
20190501|2018-10-24 09:00,24,541.75,541.75,540,540.25,32
20190501|2018-10-24 09:30,24,540.25,540.5,538,538.5,88
20190501|2018-10-24 10:00,24,538.5,539.5,537.25,537.25,41
20190501|2018-10-24 10:30,24,537,538,536.5,538,22
20190501|2018-10-24 11:00,24,538,538.25,536.25,536.75,55
20190501|2018-10-24 11:30,24,536.75,536.75,535.5,536.25,73
20190501|2018-10-24 12:00,24,536.25,536.25,535.75,536,143
20190501|2018-10-24 12:30,24,536,536,535.25,535.5,32
20190501|2018-10-24 13:00,24,535.75,537.25,535.75,537.25,63
20190501|2018-10-24 19:00,25,537.25,537.25,534.5,534.5,43
20190501|2018-10-24 19:30,25,534.5,534.5,534.25,534.25,9
20190501|2018-10-24 20:00,25,534,534,534,534,2
20190501|2018-10-24 20:30,25,534,534,534,534,1
20190501|2018-10-24 21:00,25,533.75,533.75,533.75,533.75,1
20190501|2018-10-24 21:30,25,533.75,533.75,533.5,533.5,3
20190501|2018-10-24 22:00,25,533.5,533.5,533.5,533.5,2
20190501|2018-10-25 00:30,25,534.5,534.5,534.5,534.5,1
20190501|2018-10-25 01:00,25,535.25,535.25,535.25,535.25,1
20190501|2018-10-25 02:30,25,534.25,534.5,534.25,534.25,3
20190501|2018-10-25 03:00,25,534,534,533.75,534,3
20190501|2018-10-25 03:30,25,533.25,533.5,533.25,533.5,4
20190501|2018-10-25 04:00,25,533,533,533,533,1
20190501|2018-10-25 04:30,25,533.75,533.75,533.75,533.75,1
20190501|2018-10-25 05:30,25,532.75,533,532.5,533,11
20190501|2018-10-25 06:00,25,533,533,533,533,1
20190501|2018-10-25 06:30,25,532,532.25,532,532,16
20190501|2018-10-25 07:00,25,532.75,533,532.75,533,5
20190501|2018-10-25 07:30,25,533.25,533.25,533.25,533.25,1
20190501|2018-10-25 08:30,25,534.25,534.25,531.25,533.75,66
20190501|2018-10-25 09:00,25,534.75,534.75,531.5,531.5,12
20190501|2018-10-25 09:30,25,531.75,531.75,531,531,122
20190501|2018-10-25 10:00,25,530.5,530.75,530.5,530.5,41
20190501|2018-10-25 10:30,25,530.25,531.25,530,530,13
20190501|2018-10-25 11:00,25,530.25,530.25,528.75,529,45
20190501|2018-10-25 11:30,25,529,529,527,528,71
20190501|2018-10-25 12:00,25,528,528,526.75,526.75,18
20190501|2018-10-25 12:30,25,526.75,527,525.75,526.75,66
20190501|2018-10-25 13:00,25,526.75,529,526.75,527,49
20190501|2018-10-25 19:00,26,528.5,531,527.25,531,16
20190501|2018-10-25 20:00,26,531,531,531,531,2
20190501|2018-10-25 22:00,26,530.25,530.25,530.25,530.25,2
20190501|2018-10-25 22:30,26,531,531.25,531,531,14
20190501|2018-10-25 23:30,26,531.25,531.75,531.25,531.75,6
20190501|2018-10-26 00:00,26,531.25,531.25,531.25,531.25,3
20190501|2018-10-26 00:30,26,531,531.25,531,531,5
20190501|2018-10-26 01:00,26,531.25,531.25,531.25,531.25,1
20190501|2018-10-26 02:00,26,532.5,532.5,532.5,532.5,4
20190501|2018-10-26 02:30,26,532.5,532.75,532.5,532.75,5
20190501|2018-10-26 04:00,26,533.5,533.5,533.5,533.5,1
20190501|2018-10-26 04:30,26,532.75,532.75,532.75,532.75,3
20190501|2018-10-26 05:00,26,532.75,532.75,532.75,532.75,4
20190501|2018-10-26 05:30,26,533.25,533.25,533.25,533.25,1
20190501|2018-10-26 06:30,26,533.5,533.5,532.25,532.25,6
20190501|2018-10-26 07:00,26,536,536.75,534.75,534.75,23
20190501|2018-10-26 07:30,26,534.75,534.75,534.75,534.75,1
20190501|2018-10-26 08:30,26,535,540,532.5,539.25,108
20190501|2018-10-26 09:00,26,539.75,540.75,537.5,540.75,80
20190501|2018-10-26 09:30,26,540.75,541.75,540,541,17
20190501|2018-10-26 10:00,26,539.25,539.75,538.25,539.75,13
20190501|2018-10-26 10:30,26,540,540.75,538.75,538.75,16
20190501|2018-10-26 11:00,26,539,540.75,538.75,540.75,32
20190501|2018-10-26 11:30,26,540.5,540.5,540,540,15
20190501|2018-10-26 12:00,26,539.75,540,539,539.5,18
20190501|2018-10-26 12:30,26,538.75,538.75,536.25,536.5,38
20190501|2018-10-26 13:00,26,537.25,541,537.25,541,154
20190501|2018-10-28 19:00,29,544.75,549,544.75,548.5,100
20190501|2018-10-28 19:30,29,548.5,548.5,548.25,548.5,78
20190501|2018-10-28 20:30,29,547,547,547,547,1
20190501|2018-10-28 21:00,29,547.5,547.75,547.5,547.75,2
20190501|2018-10-28 21:30,29,547.75,547.75,547.75,547.75,1
20190501|2018-10-28 23:00,29,548,548,548,548,1
20190501|2018-10-28 23:30,29,547.75,547.75,546.5,546.5,9
20190501|2018-10-29 00:00,29,546.5,546.5,546.5,546.5,1
20190501|2018-10-29 01:30,29,547.25,547.25,547.25,547.25,1
20190501|2018-10-29 03:30,29,545.25,546.5,545.25,546.5,3
20190501|2018-10-29 04:00,29,546,546,546,546,2
20190501|2018-10-29 05:00,29,545.75,545.75,545.75,545.75,1
20190501|2018-10-29 05:30,29,544.25,544.25,543.5,543.5,3
20190501|2018-10-29 06:30,29,543,543,542.5,542.5,9
20190501|2018-10-29 07:30,29,542,542,542,542,4
20190501|2018-10-29 08:30,29,542,542.75,539.75,542,209
20190501|2018-10-29 09:00,29,542.25,543.5,541,541,54
20190501|2018-10-29 09:30,29,540.5,540.5,539.25,539.5,7
20190501|2018-10-29 10:00,29,539.75,540,537.5,538.5,23
20190501|2018-10-29 10:30,29,538.5,540.5,538.5,540.5,60
20190501|2018-10-29 11:00,29,539.25,540.5,539.25,540.25,37
20190501|2018-10-29 11:30,29,540.5,540.75,540,540.75,19
20190501|2018-10-29 12:00,29,539,540.25,539,540.25,12
20190501|2018-10-29 12:30,29,541,541.75,540.75,541.75,10
20190501|2018-10-29 13:00,29,541,542,540.75,540.75,57
20190501|2018-10-29 19:00,30,539,539.5,537.25,537.5,9
20190501|2018-10-29 19:30,30,538,538,538,538,1
20190501|2018-10-29 20:00,30,537.75,537.75,537.75,537.75,1
20190501|2018-10-29 21:30,30,538.25,539.25,538.25,539,10
20190501|2018-10-29 22:00,30,539.25,539.25,538.75,538.75,4
20190501|2018-10-29 23:00,30,538.75,538.75,538.75,538.75,4
20190501|2018-10-30 03:00,30,540,540,540,540,2
20190501|2018-10-30 03:30,30,540,540.5,540,540.5,2
20190501|2018-10-30 04:00,30,540,540,540,540,1
20190501|2018-10-30 06:00,30,541,541,540.5,540.5,2
20190501|2018-10-30 06:30,30,540.25,540.25,540.25,540.25,1
20190501|2018-10-30 07:00,30,540.25,540.25,540.25,540.25,1
20190501|2018-10-30 07:30,30,540.75,540.75,540.75,540.75,2
20190501|2018-10-30 08:30,30,540.5,540.5,535,537,93
20190501|2018-10-30 09:00,30,536.75,537.5,534.75,534.75,61
20190501|2018-10-30 09:30,30,534.5,535.5,534,535.25,7
20190501|2018-10-30 10:00,30,534.5,534.75,533.75,533.75,10
20190501|2018-10-30 10:30,30,533.5,533.75,533,533.25,26
20190501|2018-10-30 11:00,30,533.25,533.5,532.5,533,36
20190501|2018-10-30 11:30,30,533.25,533.25,531.75,531.75,5
20190501|2018-10-30 12:00,30,531.5,532,531.25,531.25,14
20190501|2018-10-30 12:30,30,531.25,534,531.25,533.75,42
20190501|2018-10-30 13:00,30,534,535.25,534,534.25,8
20190501|2018-10-30 19:00,31,533.25,533.25,533,533,16
20190501|2018-10-30 19:30,31,533,533,533,533,5
20190501|2018-10-30 21:00,31,533,533.25,533,533.25,5
20190501|2018-10-30 23:30,31,533.75,534.25,533.75,534.25,2
20190501|2018-10-31 01:00,31,533,533,533,533,2
20190501|2018-10-31 01:30,31,533.25,533.25,533,533,15
20190501|2018-10-31 02:30,31,532.75,532.75,532.75,532.75,1
20190501|2018-10-31 03:00,31,532.5,534,532.5,534,2
20190501|2018-10-31 03:30,31,534.75,535,534.75,535,3
20190501|2018-10-31 06:00,31,531.5,531.5,530.5,530.5,8
20190501|2018-10-31 06:30,31,530.5,530.5,530.25,530.25,2
20190501|2018-10-31 07:00,31,530,531.5,529.75,530.25,11
20190501|2018-10-31 07:30,31,530,530.25,530,530.25,2
20190501|2018-10-31 08:30,31,530.75,530.75,525,525,283
20190501|2018-10-31 09:00,31,525,527,525,526.5,83
20190501|2018-10-31 09:30,31,526,526,524.5,525.25,47
20190501|2018-10-31 10:00,31,525.25,529.25,524.5,528.25,98
20190501|2018-10-31 10:30,31,529.25,529.25,527,528.25,40
20190501|2018-10-31 11:00,31,528.25,528.25,527.25,527.25,91
20190501|2018-10-31 11:30,31,526.5,527.25,525.75,526.5,54
20190501|2018-10-31 12:00,31,526.25,527.25,526.25,526.75,24
20190501|2018-10-31 12:30,31,527.5,528,526.75,527,36
20190501|2018-10-31 13:00,31,527.5,533,527.25,533,143
20190501|2018-10-31 19:00,1,531.75,532,531.75,532,2
20190501|2018-10-31 19:30,1,532.75,534.75,532.25,533.5,21
20190501|2018-10-31 23:30,1,534,534.25,534,534.25,2
20190501|2018-11-01 00:30,1,534.25,534.25,534,534,8
20190501|2018-11-01 01:00,1,533.75,533.75,533.75,533.75,1
20190501|2018-11-01 02:00,1,533.75,533.75,533.75,533.75,1
20190501|2018-11-01 02:30,1,533.5,533.5,533.5,533.5,1
20190501|2018-11-01 03:30,1,533.25,533.25,532.75,532.75,2
20190501|2018-11-01 04:00,1,533.5,533.5,533.5,533.5,1
20190501|2018-11-01 04:30,1,534.75,535,534.75,535,32
20190501|2018-11-01 05:00,1,534.75,534.75,534.75,534.75,2
20190501|2018-11-01 05:30,1,534.25,534.25,534,534,4
20190501|2018-11-01 06:30,1,533.25,533.25,533.25,533.25,5
20190501|2018-11-01 07:30,1,535,536.5,535,535.75,9
20190501|2018-11-01 08:30,1,536.75,538,535,538,66
20190501|2018-11-01 09:00,1,537.5,538.75,534,534.5,27
20190501|2018-11-01 09:30,1,536.25,537.25,536,537,15
20190501|2018-11-01 10:00,1,537.25,537.5,537.25,537.5,10
20190501|2018-11-01 10:30,1,538.5,539,538.25,538.75,27
20190501|2018-11-01 11:00,1,538.75,540.25,538.75,540.25,14
20190501|2018-11-01 11:30,1,541.25,541.25,540,540.75,41
20190501|2018-11-01 12:00,1,540.75,541.5,540.75,541.5,12
20190501|2018-11-01 12:30,1,541.75,541.75,538.75,538.75,31
20190501|2018-11-01 13:00,1,539,541,538.25,538.25,37
20190501|2018-11-01 19:00,2,540.25,540.25,539,539,5
20190501|2018-11-01 19:30,2,538.75,538.75,538.75,538.75,3
20190501|2018-11-01 20:00,2,538,538,538,538,1
20190501|2018-11-01 20:30,2,538.5,538.5,537.75,538.25,5
20190501|2018-11-01 21:00,2,538,538.25,538,538.25,2
20190501|2018-11-01 21:30,2,538,538,538,538,2
20190501|2018-11-01 23:30,2,538.5,539.5,538.5,539.25,8
20190501|2018-11-02 00:00,2,539.5,539.5,539.5,539.5,1
20190501|2018-11-02 00:30,2,538.25,538.25,538.25,538.25,1
20190501|2018-11-02 01:00,2,540.5,540.5,540.5,540.5,2
20190501|2018-11-02 02:30,2,538.75,539.25,538.75,539.25,3
20190501|2018-11-02 04:00,2,540.75,540.75,540.75,540.75,1
20190501|2018-11-02 04:30,2,540.25,540.25,540.25,540.25,1
20190501|2018-11-02 05:30,2,541,541.25,540,541.25,5
20190501|2018-11-02 06:00,2,540.5,541,540.5,541,2
20190501|2018-11-02 06:30,2,541,541,540.5,540.5,4
20190501|2018-11-02 07:00,2,540.5,540.5,539.75,539.75,7
20190501|2018-11-02 07:30,2,540.25,540.25,538.25,538.25,6
20190501|2018-11-02 08:30,2,538.25,538.25,535.5,536.5,41
20190501|2018-11-02 09:00,2,537.25,539.25,536,539,14
20190501|2018-11-02 09:30,2,539,539.75,538.25,539.75,14
20190501|2018-11-02 10:00,2,540,540,539.5,539.5,6
20190501|2018-11-02 10:30,2,540.25,540.5,539.5,540,7
20190501|2018-11-02 11:00,2,540.25,541.5,540.25,541.5,12
20190501|2018-11-02 11:30,2,540.75,542,540.75,542,5
20190501|2018-11-02 12:00,2,541.25,541.5,541.25,541.25,7
20190501|2018-11-02 12:30,2,541.75,542,541.75,542,6
20190501|2018-11-02 13:00,2,542.25,542.25,540.5,540.5,10
20190501|2018-11-04 19:00,5,541.25,544.5,541.25,543.5,30
20190501|2018-11-04 19:30,5,544,544,543.25,543.25,2
20190501|2018-11-05 00:30,5,542.75,542.75,542.75,542.75,1
20190501|2018-11-05 02:00,5,543,543,542.75,542.75,3
20190501|2018-11-05 02:30,5,542.25,542.25,542.25,542.25,3
20190501|2018-11-05 03:00,5,543.25,543.25,543.25,543.25,1
20190501|2018-11-05 03:30,5,542.75,542.75,542.75,542.75,1
20190501|2018-11-05 04:00,5,540.75,540.75,539.5,539.5,2
20190501|2018-11-05 04:30,5,539,539.25,539,539.25,2
20190501|2018-11-05 06:30,5,540.25,540.25,540.25,540.25,1
20190501|2018-11-05 07:30,5,539.5,539.5,539.5,539.5,8
20190501|2018-11-05 08:30,5,541,541.25,539,539.25,36
20190501|2018-11-05 09:00,5,540,540.25,539,539,56
20190501|2018-11-05 09:30,5,537.75,539,537.75,539,4
20190501|2018-11-05 10:00,5,538.75,539.25,538.5,538.5,11
20190501|2018-11-05 10:30,5,537.75,539.5,537.75,539.5,3
20190501|2018-11-05 11:00,5,538.5,539.5,538.5,539.5,23
20190501|2018-11-05 11:30,5,539.5,540.25,539.5,540.25,28
20190501|2018-11-05 12:00,5,540,541.25,540,540.75,95
20190501|2018-11-05 12:30,5,540.5,541.5,540,540.5,40
20190501|2018-11-05 13:00,5,540.75,541.25,539.75,539.75,31
20190501|2018-11-05 19:00,6,540,540,539.75,539.75,2
20190501|2018-11-05 23:30,6,541,541.25,541,541.25,3
20190501|2018-11-06 00:00,6,541.5,541.5,541.5,541.5,1
20190501|2018-11-06 01:00,6,541,541,541,541,2
20190501|2018-11-06 01:30,6,541.25,541.25,541,541,5
20190501|2018-11-06 02:00,6,541.5,542,541.5,542,10
20190501|2018-11-06 03:00,6,542.75,543.75,542.75,543.75,10
20190501|2018-11-06 08:30,6,540.25,544.5,540,544.5,51
20190501|2018-11-06 09:00,6,543.5,544,541.75,541.75,39
20190501|2018-11-06 09:30,6,542.25,543.75,542.25,543.75,55
20190501|2018-11-06 10:00,6,544,544.75,544,544.75,13
20190501|2018-11-06 10:30,6,545,545.5,544.75,545.25,5
20190501|2018-11-06 11:00,6,545.25,546,545.25,545.75,7
20190501|2018-11-06 11:30,6,546,546.75,546,546,16
20190501|2018-11-06 12:00,6,545.5,546,545.5,545.75,33
20190501|2018-11-06 12:30,6,545.5,545.75,545.25,545.5,12
20190501|2018-11-06 13:00,6,544.75,545,543.5,543.5,21
20190501|2018-11-06 19:00,7,544,544.75,543.25,543.25,5
20190501|2018-11-06 21:00,7,543,543,543,543,3
20190501|2018-11-06 22:00,7,544.75,544.75,544.75,544.75,1
20190501|2018-11-06 23:30,7,544.5,544.5,544.5,544.5,1
20190501|2018-11-07 01:00,7,544,544,544,544,1
20190501|2018-11-07 01:30,7,544,544,544,544,2
20190501|2018-11-07 02:00,7,544.75,545,544.75,544.75,4
20190501|2018-11-07 02:30,7,544.75,544.75,544.75,544.75,2
20190501|2018-11-07 03:30,7,544.5,544.5,544.25,544.25,2
20190501|2018-11-07 04:30,7,544.5,544.75,544.5,544.75,8
20190501|2018-11-07 05:00,7,544.75,544.75,544.75,544.75,1
20190501|2018-11-07 07:30,7,544,544,544,544,2
20190501|2018-11-07 08:30,7,545,545,537.25,538.25,65
20190501|2018-11-07 09:00,7,537.5,540.25,537.5,539.25,15
20190501|2018-11-07 09:30,7,540.5,540.5,539,539.25,17
20190501|2018-11-07 10:00,7,538.75,540,538.75,539.75,29
20190501|2018-11-07 10:30,7,539.75,541,539.75,541,21
20190501|2018-11-07 11:00,7,540.75,541.25,540.75,540.75,15
20190501|2018-11-07 11:30,7,540.5,540.5,540.25,540.25,7
20190501|2018-11-07 12:00,7,539.5,540.25,539.25,540,24
20190501|2018-11-07 12:30,7,540,540.75,539.5,539.75,73
20190501|2018-11-07 13:00,7,540.25,540.25,536.25,536.75,106
20190501|2018-11-07 19:00,8,534.25,535,533.5,535,6
20190501|2018-11-07 19:30,8,535,535,535,535,1
20190501|2018-11-07 20:30,8,534.25,534.25,534.25,534.25,1
20190501|2018-11-07 21:00,8,534.25,534.25,534.25,534.25,1
20190501|2018-11-07 23:00,8,535.25,535.25,535.25,535.25,1
20190501|2018-11-07 23:30,8,535.75,537.25,535.75,537.25,8
20190501|2018-11-08 00:00,8,536,536.25,536,536.25,3
20190501|2018-11-08 03:00,8,538,538,538,538,4
20190501|2018-11-08 05:30,8,537.75,537.75,537.75,537.75,1
20190501|2018-11-08 06:00,8,538,538.5,538,538.5,2
20190501|2018-11-08 06:30,8,538.25,538.25,538.25,538.25,1
20190501|2018-11-08 07:00,8,537.25,537.25,537.25,537.25,1
20190501|2018-11-08 07:30,8,538,538.25,538,538,3
20190501|2018-11-08 08:30,8,538,539.75,537.75,538.25,23
20190501|2018-11-08 09:00,8,538.25,539,538,538.25,101
20190501|2018-11-08 09:30,8,537.75,538.5,537.25,537.25,72
20190501|2018-11-08 10:00,8,537.75,538,536,536.25,26
20190501|2018-11-08 10:30,8,535.75,536.5,535,536,56
20190501|2018-11-08 11:00,8,536.25,540.75,527.5,528.75,208
20190501|2018-11-08 11:30,8,529.5,531.75,529.5,531,64
20190501|2018-11-08 12:00,8,532.25,534.25,532,534,116
20190501|2018-11-08 12:30,8,534.25,537.75,534.25,536.25,180
20190501|2018-11-08 13:00,8,536.25,536.25,533,533.75,94
20190501|2018-11-08 19:00,9,532,532,532,532,5
20190501|2018-11-08 19:30,9,532.5,532.5,532.5,532.5,4
20190501|2018-11-08 21:00,9,531.5,531.5,531.5,531.5,2
20190501|2018-11-08 22:00,9,532.25,532.25,532,532,3
20190501|2018-11-08 22:30,9,532,532,532,532,1
20190501|2018-11-08 23:00,9,531.75,531.75,531.75,531.75,2
20190501|2018-11-08 23:30,9,532,532,530.75,530.75,6
20190501|2018-11-09 00:00,9,530.25,530.25,530.25,530.25,1
20190501|2018-11-09 01:00,9,529.75,529.75,529.75,529.75,2
20190501|2018-11-09 02:30,9,529.5,529.5,529.5,529.5,1
20190501|2018-11-09 03:00,9,529.25,529.25,526.75,527.25,43
20190501|2018-11-09 03:30,9,527.75,528.25,527.75,528.25,12
20190501|2018-11-09 05:00,9,527,527,526.75,526.75,2
20190501|2018-11-09 06:00,9,527,527,526.25,526.75,7
20190501|2018-11-09 06:30,9,526.75,527.5,526.75,527.5,4
20190501|2018-11-09 07:00,9,527.5,528.25,527.5,528.25,4
20190501|2018-11-09 07:30,9,527,527.5,527,527.5,15
20190501|2018-11-09 08:30,9,527,528.5,525,525.5,66
20190501|2018-11-09 09:00,9,525.5,527.25,525,526.5,40
20190501|2018-11-09 09:30,9,526.75,527.75,526.25,526.25,55
20190501|2018-11-09 10:00,9,526.25,526.25,524.75,525,128
20190501|2018-11-09 10:30,9,524.75,524.75,523.75,524,51
20190501|2018-11-09 11:00,9,524,524,522.5,523.25,64
20190501|2018-11-09 11:30,9,523,524.25,523,524,75
20190501|2018-11-09 12:00,9,523.75,524.5,523.75,524.25,29
20190501|2018-11-09 12:30,9,524.5,525,524.5,525,21
20190501|2018-11-09 13:00,9,525,525.5,521.75,523.5,84
20190501|2018-11-11 19:00,12,523.75,524,521.75,524,18
20190501|2018-11-11 20:00,12,523.5,523.5,523.5,523.5,2
20190501|2018-11-11 23:30,12,524.25,524.75,524.25,524.75,11
20190501|2018-11-12 01:30,12,524.75,524.75,524.75,524.75,1
20190501|2018-11-12 02:00,12,524.5,524.5,524.5,524.5,2
20190501|2018-11-12 02:30,12,524.75,524.75,524.75,524.75,1
20190501|2018-11-12 03:00,12,524,524,524,524,1
20190501|2018-11-12 03:30,12,524.5,524.75,524.5,524.75,2
20190501|2018-11-12 04:30,12,523.25,523.25,523,523.25,29
20190501|2018-11-12 05:00,12,522.75,522.75,522,522.25,13
20190501|2018-11-12 06:00,12,523.5,523.5,523.5,523.5,3
20190501|2018-11-12 06:30,12,523.75,523.75,523.25,523.25,4
20190501|2018-11-12 07:00,12,524.25,524.25,523.5,523.5,33
20190501|2018-11-12 07:30,12,523.5,523.5,523.25,523.25,15
20190501|2018-11-12 08:30,12,523.25,526,522,524.5,159
20190501|2018-11-12 09:00,12,525,525.5,523.5,523.75,113
20190501|2018-11-12 09:30,12,524,526.25,524,525,86
20190501|2018-11-12 10:00,12,525.25,526.75,525,525.5,73
20190501|2018-11-12 10:30,12,525.5,528.75,525.5,528.5,199
20190501|2018-11-12 11:00,12,528.5,529.75,528.5,529,73
20190501|2018-11-12 11:30,12,529.25,530,528.75,529.75,156
20190501|2018-11-12 12:00,12,530,531,529.5,529.75,76
20190501|2018-11-12 12:30,12,530.25,530.25,528.5,528.5,43
20190501|2018-11-12 13:00,12,528.75,529,527.75,528.25,204
20190501|2018-11-12 19:00,13,527.5,530.25,527.5,530.25,8
20190501|2018-11-12 20:00,13,529.5,529.5,528,528,7
20190501|2018-11-12 20:30,13,528.5,528.5,528,528,3
20190501|2018-11-12 21:00,13,528,528,528,528,1
20190501|2018-11-12 21:30,13,528.25,528.25,528.25,528.25,1
20190501|2018-11-12 23:00,13,527.25,528.25,527.25,528.25,6
20190501|2018-11-12 23:30,13,527.5,527.5,527.5,527.5,4
20190501|2018-11-13 00:00,13,527.75,527.75,527.75,527.75,1
20190501|2018-11-13 01:00,13,527.5,527.5,527.5,527.5,3
20190501|2018-11-13 02:00,13,526.5,526.5,526.5,526.5,1
20190501|2018-11-13 02:30,13,526.5,526.5,526.5,526.5,1
20190501|2018-11-13 03:00,13,525.5,525.5,525,525,2
20190501|2018-11-13 04:00,13,524.5,525,524.5,525,6
20190501|2018-11-13 04:30,13,524.75,525.25,524.75,525.25,9
20190501|2018-11-13 05:00,13,524.75,524.75,524.75,524.75,1
20190501|2018-11-13 06:30,13,524.75,524.75,524.5,524.5,5
20190501|2018-11-13 07:00,13,524.75,525.75,524.75,525.75,9
20190501|2018-11-13 07:30,13,525.75,525.75,525.25,525.25,4
20190501|2018-11-13 08:30,13,525.25,525.25,522.25,522.25,62
20190501|2018-11-13 09:00,13,522.5,522.5,521.75,521.75,43
20190501|2018-11-13 09:30,13,521.75,521.75,521,521.75,76
20190501|2018-11-13 10:00,13,521.75,522,520.75,521.5,122
20190501|2018-11-13 10:30,13,521.5,522.25,520.25,522.25,377
20190501|2018-11-13 11:00,13,522,523.25,521.5,522.75,133
20190501|2018-11-13 11:30,13,522.75,522.75,522,522,44
20190501|2018-11-13 12:00,13,522,522.5,521.5,521.5,111
20190501|2018-11-13 12:30,13,521.5,521.75,521,521.25,38
20190501|2018-11-13 13:00,13,521.25,524.25,520.25,521.5,466
20190501|2018-11-13 19:00,14,523,524.25,523,524,20
20190501|2018-11-13 19:30,14,523.25,523.25,523.25,523.25,3
20190501|2018-11-13 20:00,14,524,524,524,524,1
20190501|2018-11-13 21:00,14,523.75,523.75,523.75,523.75,2
20190501|2018-11-13 21:30,14,524.25,524.25,524.25,524.25,1
20190501|2018-11-13 22:00,14,524.25,524.25,524.25,524.25,1
20190501|2018-11-13 23:00,14,524.5,524.5,524.5,524.5,1
20190501|2018-11-13 23:30,14,524.25,524.25,524,524,2
20190501|2018-11-14 00:00,14,523.75,523.75,523.25,523.25,6
20190501|2018-11-14 00:30,14,523.25,523.75,523.25,523.75,4
20190501|2018-11-14 01:00,14,523,523,523,523,3
20190501|2018-11-14 01:30,14,522.75,522.75,522.75,522.75,1
20190501|2018-11-14 02:00,14,522.25,522.25,522.25,522.25,2
20190501|2018-11-14 02:30,14,524,524,524,524,1
20190501|2018-11-14 03:30,14,523.25,523.75,523.25,523.75,29
20190501|2018-11-14 04:00,14,523.5,523.5,523.25,523.25,9
20190501|2018-11-14 04:30,14,523.25,523.25,522.75,523,13
20190501|2018-11-14 05:00,14,523,523.75,523,523.75,6
20190501|2018-11-14 06:00,14,525,526,525,526,14
20190501|2018-11-14 06:30,14,526,526.25,525.75,526.25,8
20190501|2018-11-14 07:00,14,526,527.5,526,526,12
20190501|2018-11-14 07:30,14,526,526,526,526,1
20190501|2018-11-14 08:30,14,526.25,526.75,519.5,519.5,190
20190501|2018-11-14 09:00,14,519.75,520.5,519.5,520.25,27
20190501|2018-11-14 09:30,14,519.5,521,519.5,520,29
20190501|2018-11-14 10:00,14,520,520.5,519,519.25,37
20190501|2018-11-14 10:30,14,518.75,519,518.5,519,38
20190501|2018-11-14 11:00,14,519,519.75,518.5,519.25,44
20190501|2018-11-14 11:30,14,519,519,518.5,518.5,14
20190501|2018-11-14 12:00,14,518.5,518.75,518.25,518.25,33
20190501|2018-11-14 12:30,14,518.25,520.75,518.25,519.25,66
20190501|2018-11-14 13:00,14,519.25,519.25,516.75,517,142
20190501|2018-11-14 19:00,15,517,517,516.75,516.75,8
20190501|2018-11-14 19:30,15,517,517,517,517,11
20190501|2018-11-14 20:00,15,517.5,518,517.5,518,3
20190501|2018-11-14 20:30,15,519.5,519.5,519.5,519.5,1
20190501|2018-11-14 21:00,15,519,519.5,518.75,519.5,4
20190501|2018-11-15 00:30,15,518.75,519,518.5,519,12
20190501|2018-11-15 01:00,15,518.5,518.5,518.25,518.25,3
20190501|2018-11-15 01:30,15,519.25,519.25,519.25,519.25,6
20190501|2018-11-15 02:00,15,519.25,519.5,519.25,519.5,4
20190501|2018-11-15 02:30,15,520.25,520.5,520.25,520.5,6
20190501|2018-11-15 03:00,15,519.75,519.75,519.75,519.75,2
20190501|2018-11-15 03:30,15,519.75,519.75,519.5,519.5,5
20190501|2018-11-15 04:00,15,519.5,519.5,519,519,6
20190501|2018-11-15 04:30,15,519,519,518.5,518.75,3
20190501|2018-11-15 05:00,15,518.5,518.5,518.5,518.5,2
20190501|2018-11-15 05:30,15,518.25,518.5,518.25,518.5,2
20190501|2018-11-15 06:00,15,519,519,519,519,1
20190501|2018-11-15 06:30,15,519.25,519.75,519,519,94
20190501|2018-11-15 07:00,15,519.25,519.5,519.25,519.25,10
20190501|2018-11-15 07:30,15,520,521.25,519.75,519.75,35
20190501|2018-11-15 08:30,15,520.75,520.75,518.25,519.75,61
20190501|2018-11-15 09:00,15,519.75,520.25,515.25,515.25,100
20190501|2018-11-15 09:30,15,515.5,519.75,515.25,519.75,186
20190501|2018-11-15 10:00,15,519.5,519.5,517.25,517.25,33
20190501|2018-11-15 10:30,15,517.25,518,517.25,517.5,28
20190501|2018-11-15 11:00,15,517.5,518.75,516.75,518.5,40
20190501|2018-11-15 11:30,15,517.5,517.5,515.75,516.25,43
20190501|2018-11-15 12:00,15,516.5,517,516,516.5,41
20190501|2018-11-15 12:30,15,516.75,517,515.75,516,83
20190501|2018-11-15 13:00,15,515.75,516.75,514.75,515,434
20190501|2018-11-15 19:00,16,515,516,515,515.75,9
20190501|2018-11-15 19:30,16,516,516,516,516,1
20190501|2018-11-15 21:00,16,516,516,516,516,1
20190501|2018-11-15 22:30,16,516,516,516,516,4
20190501|2018-11-15 23:00,16,515.5,515.5,515.5,515.5,16
20190501|2018-11-15 23:30,16,516,516.5,516,516.5,32
20190501|2018-11-16 00:00,16,516.75,516.75,516.5,516.5,3
20190501|2018-11-16 00:30,16,516.75,516.75,516.75,516.75,4
20190501|2018-11-16 01:00,16,516.5,516.5,515.25,515.75,12
20190501|2018-11-16 01:30,16,515.25,515.25,515.25,515.25,1
20190501|2018-11-16 02:00,16,515.25,516.25,515.25,516.25,5
20190501|2018-11-16 02:30,16,515.25,515.25,515.25,515.25,1
20190501|2018-11-16 03:30,16,515,515.25,515,515.25,75
20190501|2018-11-16 05:30,16,514,514.25,513.75,513.75,16
20190501|2018-11-16 06:30,16,513.75,513.75,513.75,513.75,1
20190501|2018-11-16 07:00,16,514,515.25,514,515.25,14
20190501|2018-11-16 07:30,16,515.25,515.5,514.75,515.25,26
20190501|2018-11-16 08:30,16,515.5,518,515.5,517.5,95
20190501|2018-11-16 09:00,16,518.25,518.25,517,517.75,23
20190501|2018-11-16 09:30,16,518,518,516.5,516.5,81
20190501|2018-11-16 10:00,16,516.25,517,516,517,20
20190501|2018-11-16 10:30,16,517,517,516,516.5,14
20190501|2018-11-16 11:00,16,516.25,516.75,516,516.5,29
20190501|2018-11-16 11:30,16,516.25,519.5,516.25,519,82
20190501|2018-11-16 12:00,16,519,519.5,518.5,519.25,34
20190501|2018-11-16 12:30,16,519.25,519.25,518.25,518.25,13
20190501|2018-11-16 13:00,16,518.5,519.25,518.25,518.75,108
20190501|2018-11-18 19:00,19,518.75,518.75,517.25,517.25,11
20190501|2018-11-18 19:30,19,517.25,517.5,517.25,517.5,3
20190501|2018-11-18 20:00,19,517.5,517.75,517.5,517.75,6
20190501|2018-11-19 00:30,19,517.75,517.75,517.5,517.5,3
20190501|2018-11-19 01:00,19,518.5,518.5,518.5,518.5,1
20190501|2018-11-19 01:30,19,518,518,518,518,1
20190501|2018-11-19 03:00,19,516,516,516,516,2
20190501|2018-11-19 03:30,19,515.25,515.25,515.25,515.25,2
20190501|2018-11-19 04:30,19,514.75,514.75,514.75,514.75,1
20190501|2018-11-19 05:00,19,514.75,514.75,514.75,514.75,2
20190501|2018-11-19 05:30,19,514.75,514.75,514.75,514.75,2
20190501|2018-11-19 06:30,19,515,515,515,515,2
20190501|2018-11-19 07:00,19,514.75,514.75,514.75,514.75,1
20190501|2018-11-19 08:30,19,514.25,514.5,512.25,512.75,98
20190501|2018-11-19 09:00,19,512.5,512.5,511.25,511.75,22
20190501|2018-11-19 09:30,19,511.75,512.25,511,512.25,31
20190501|2018-11-19 10:00,19,511.75,511.75,510,510,113
20190501|2018-11-19 10:30,19,510,510.25,508,508,109
20190501|2018-11-19 11:00,19,508.25,509,507.75,507.75,34
20190501|2018-11-19 11:30,19,507.75,508.25,507,508,58
20190501|2018-11-19 12:00,19,507.5,508,506.25,506.25,54
20190501|2018-11-19 12:30,19,506.5,507.25,506,507.25,70
20190501|2018-11-19 13:00,19,507.5,511.25,507.5,510.75,151
20190501|2018-11-19 19:00,20,509.75,509.75,509,509.75,5
20190501|2018-11-19 20:00,20,509.25,509.5,509.25,509.5,7
20190501|2018-11-19 22:00,20,509.5,509.5,509.5,509.5,1
20190501|2018-11-20 00:30,20,509.25,509.25,509.25,509.25,1
20190501|2018-11-20 01:00,20,509.5,509.5,509.5,509.5,1
20190501|2018-11-20 02:00,20,510,510,508.75,508.75,15
20190501|2018-11-20 02:30,20,508.5,508.75,508.5,508.75,2
20190501|2018-11-20 03:00,20,508.5,508.5,508.5,508.5,1
20190501|2018-11-20 03:30,20,508.5,508.5,508.5,508.5,1
20190501|2018-11-20 04:30,20,511.25,511.25,511.25,511.25,1
20190501|2018-11-20 05:30,20,510.75,511,510.25,510.5,11
20190501|2018-11-20 06:30,20,510.5,510.5,510.5,510.5,1
20190501|2018-11-20 07:00,20,510.5,510.75,510.25,510.5,18
20190501|2018-11-20 07:30,20,510.25,510.25,510.25,510.25,1
20190501|2018-11-20 08:30,20,509.75,510.25,507.5,508.75,92
20190501|2018-11-20 09:00,20,509.25,510.5,509,510,30
20190501|2018-11-20 09:30,20,510.75,510.75,510,510.5,14
20190501|2018-11-20 10:00,20,509.75,511.5,509.5,511.5,41
20190501|2018-11-20 10:30,20,511.5,512,511.5,511.75,16
20190501|2018-11-20 11:00,20,511.75,511.75,509.5,509.75,77
20190501|2018-11-20 11:30,20,509.25,509.25,506,508.25,101
20190501|2018-11-20 12:00,20,507.25,508,507.25,508,29
20190501|2018-11-20 12:30,20,508,509.25,507.75,509.25,30
20190501|2018-11-20 13:00,20,509.5,510.5,508.5,508.5,88
20190501|2018-11-20 19:00,21,509,509.5,509,509.5,18
20190501|2018-11-20 19:30,21,509,509,509,509,1
20190501|2018-11-20 20:30,21,508.75,508.75,508.75,508.75,1
20190501|2018-11-21 02:30,21,509.5,511,509.5,511,15
20190501|2018-11-21 03:00,21,510.75,510.75,510.25,510.25,3
20190501|2018-11-21 04:00,21,509.25,509.25,509.25,509.25,2
20190501|2018-11-21 04:30,21,509,509,509,509,3
20190501|2018-11-21 05:00,21,508.25,508.25,508,508,5
20190501|2018-11-21 06:00,21,506.25,506.5,506.25,506.5,4
20190501|2018-11-21 06:30,21,506.5,506.75,506.5,506.75,4
20190501|2018-11-21 07:00,21,506.5,507,506.5,507,6
20190501|2018-11-21 07:30,21,506.75,507.75,506.75,507.5,5
20190501|2018-11-21 08:30,21,507,507.5,505.5,506.25,37
20190501|2018-11-21 09:00,21,506,507.5,505.75,506.75,53
20190501|2018-11-21 09:30,21,506.5,507,506,506.5,45
20190501|2018-11-21 10:00,21,506.75,506.75,505.25,505.25,80
20190501|2018-11-21 10:30,21,505,505.5,504.25,505,64
20190501|2018-11-21 11:00,21,505.25,505.25,504.25,504.25,32
20190501|2018-11-21 11:30,21,504,504.25,503.75,504,40
20190501|2018-11-21 12:00,21,504,504.75,504,504.25,31
20190501|2018-11-21 12:30,21,504.25,505.75,504,505,58
20190501|2018-11-21 13:00,21,505.25,505.5,504.25,504.5,244
20190501|2018-11-23 08:30,23,506.25,508.5,502.5,508.5,341
20190501|2018-11-23 09:00,23,508.75,509.75,508,508.5,99
20190501|2018-11-23 09:30,23,508.25,508.5,506.5,506.5,85
20190501|2018-11-23 10:00,23,505.75,506.75,504.5,504.75,36
20190501|2018-11-23 10:30,23,505,505,502,502.5,74
20190501|2018-11-23 11:00,23,502.5,502.5,501,501.25,232
20190501|2018-11-23 11:30,23,501,501.25,497.75,498.25,245
20190501|2018-11-23 12:00,23,498.25,499.25,498,498.25,113
20190501|2018-11-25 19:00,26,501.5,502.5,501.5,501.75,63
20190501|2018-11-25 19:30,26,501.75,502.25,501.5,501.5,18
20190501|2018-11-25 20:30,26,501,501,499.75,499.75,17
20190501|2018-11-25 21:00,26,499.25,499.75,499.25,499.75,20
20190501|2018-11-25 21:30,26,500,500,499.5,499.5,23
20190501|2018-11-25 22:00,26,499.75,499.75,499.5,499.5,14
20190501|2018-11-25 22:30,26,499.25,499.25,499.25,499.25,4
20190501|2018-11-25 23:30,26,499.25,499.25,499.25,499.25,7
20190501|2018-11-26 00:00,26,499.25,499.25,499.25,499.25,20
20190501|2018-11-26 00:30,26,499.25,499.25,499.25,499.25,8
20190501|2018-11-26 01:00,26,499.25,499.25,499.25,499.25,1
20190501|2018-11-26 01:30,26,499,499,499,499,1
20190501|2018-11-26 02:00,26,499.25,499.75,499,499.5,91
20190501|2018-11-26 02:30,26,500.25,500.5,500,500,5
20190501|2018-11-26 03:00,26,500.25,500.25,500.25,500.25,1
20190501|2018-11-26 04:00,26,501.25,501.25,501.25,501.25,1
20190501|2018-11-26 04:30,26,501.5,501.75,501.25,501.25,5
20190501|2018-11-26 05:00,26,502,502,502,502,2
20190501|2018-11-26 06:00,26,501.75,502.25,501.75,502,55
20190501|2018-11-26 06:30,26,502,502.5,501.75,502.25,45
20190501|2018-11-26 07:00,26,502,502,500.75,500.75,7
20190501|2018-11-26 07:30,26,500.25,501.75,500.25,501.75,7
20190501|2018-11-26 08:30,26,503.25,503.25,500.5,501.25,257
20190501|2018-11-26 09:00,26,501.25,501.25,499.5,500.5,175
20190501|2018-11-26 09:30,26,500,501,500,500.75,54
20190501|2018-11-26 10:00,26,500.25,500.5,498.5,498.5,89
20190501|2018-11-26 10:30,26,498.5,502.25,498.25,502.25,69
20190501|2018-11-26 11:00,26,502,503.75,502,503.75,96
20190501|2018-11-26 11:30,26,503.75,504,503.25,504,87
20190501|2018-11-26 12:00,26,503.75,503.75,502.5,502.5,49
20190501|2018-11-26 12:30,26,502.75,502.75,502.5,502.75,52
20190501|2018-11-26 13:00,26,502.75,504,502.25,503.5,108
20190501|2018-11-26 19:00,27,503,504.25,503,504.25,24
20190501|2018-11-26 20:00,27,504,504,504,504,2
20190501|2018-11-26 22:30,27,504.5,504.5,504.5,504.5,9
20190501|2018-11-26 23:00,27,504.75,504.75,504.75,504.75,3
20190501|2018-11-27 01:30,27,505.5,507.25,505.5,507.25,8
20190501|2018-11-27 02:30,27,505.5,505.5,505.5,505.5,1
20190501|2018-11-27 03:30,27,505.25,505.75,505.25,505.5,58
20190501|2018-11-27 05:00,27,504,504,503.25,503.25,4
20190501|2018-11-27 05:30,27,503.5,504,503.5,504,2
20190501|2018-11-27 06:00,27,503.5,503.5,503,503,8
20190501|2018-11-27 06:30,27,503,504.25,503,504.25,15
20190501|2018-11-27 07:00,27,503.5,503.5,503,503,3
20190501|2018-11-27 07:30,27,502.5,503,502.5,503,2
20190501|2018-11-27 08:30,27,502.75,503.5,495.75,497,356
20190501|2018-11-27 09:00,27,496.75,497,496,496.5,127
20190501|2018-11-27 09:30,27,496.25,497.75,495.75,497.25,97
20190501|2018-11-27 10:00,27,497,497.75,496.5,497.75,71
20190501|2018-11-27 10:30,27,497.5,498.75,497.5,498.5,73
20190501|2018-11-27 11:00,27,498.5,500,496.75,497.5,165
20190501|2018-11-27 11:30,27,497.5,497.75,496,496.25,55
20190501|2018-11-27 12:00,27,496.5,497.25,496,496.25,71
20190501|2018-11-27 12:30,27,496.25,496.75,495.5,495.75,78
20190501|2018-11-27 13:00,27,496.25,497,495.5,496.5,211
20190501|2018-11-27 19:00,28,496.75,497.75,496.75,497.75,5
20190501|2018-11-27 20:00,28,497.75,497.75,497.75,497.75,3
20190501|2018-11-27 20:30,28,498,498,498,498,1
20190501|2018-11-27 22:00,28,497.75,497.75,497.75,497.75,7
20190501|2018-11-28 01:30,28,497.75,497.75,497.25,497.5,9
20190501|2018-11-28 02:00,28,497,497,497,497,1
20190501|2018-11-28 02:30,28,497.5,497.5,497.25,497.25,3
20190501|2018-11-28 03:00,28,497.25,497.25,497.25,497.25,1
20190501|2018-11-28 03:30,28,497.5,497.75,497.5,497.75,2
20190501|2018-11-28 04:30,28,497.25,497.75,497.25,497.75,5
20190501|2018-11-28 05:00,28,498.5,501.25,498.5,501.25,5
20190501|2018-11-28 05:30,28,501,501,501,501,7
20190501|2018-11-28 06:30,28,500.5,500.5,500.5,500.5,2
20190501|2018-11-28 07:00,28,500.25,500.5,500.25,500.5,50
20190501|2018-11-28 08:30,28,501,504.75,500.5,504,252
20190501|2018-11-28 09:00,28,504.25,504.25,501.5,501.5,90
20190501|2018-11-28 09:30,28,501.25,502.75,501.25,502.25,83
20190501|2018-11-28 10:00,28,502.5,504,502.25,503.25,84
20190501|2018-11-28 10:30,28,503.25,503.75,503,503.5,62
20190501|2018-11-28 11:00,28,503.5,506,503.5,505.75,171
20190501|2018-11-28 11:30,28,505.75,505.75,504.75,505.25,113
20190501|2018-11-28 12:00,28,505.25,507.5,505.25,507.25,249
20190501|2018-11-28 12:30,28,507.25,507.25,506.25,506.25,247
20190501|2018-11-28 13:00,28,506.25,506.75,504.75,505.5,511
20190501|2018-11-28 19:00,29,506.25,506.25,506.25,506.25,1
20190501|2018-11-28 19:30,29,505.75,505.75,505.75,505.75,1
20190501|2018-11-28 20:30,29,508.75,509.75,508.75,509,40
20190501|2018-11-28 21:00,29,509.75,510.75,509.75,510.25,13
20190501|2018-11-28 21:30,29,510,510,509.75,510,3
20190501|2018-11-28 22:00,29,510.25,510.25,509.5,509.5,66
20190501|2018-11-28 23:00,29,509.5,509.5,509.5,509.5,1
20190501|2018-11-28 23:30,29,509.5,509.5,509,509,5
20190501|2018-11-29 00:00,29,509,509,509,509,1
20190501|2018-11-29 00:30,29,509,509,508.75,508.75,8
20190501|2018-11-29 01:00,29,509.25,509.5,509.25,509.5,6
20190501|2018-11-29 01:30,29,509,509,509,509,9
20190501|2018-11-29 02:00,29,509.25,509.75,508.25,508.5,64
20190501|2018-11-29 02:30,29,508.25,508.25,507,507.5,9
20190501|2018-11-29 03:00,29,507.5,507.5,506,506.5,15
20190501|2018-11-29 03:30,29,507,507,506.5,506.5,6
20190501|2018-11-29 04:00,29,505.75,505.75,505.25,505.25,7
20190501|2018-11-29 04:30,29,505.25,505.25,504.5,504.5,24
20190501|2018-11-29 05:00,29,505,505.5,504.75,505.5,7
20190501|2018-11-29 05:30,29,505.75,506.5,505.75,506.5,8
20190501|2018-11-29 06:30,29,505,505,505,505,3
20190501|2018-11-29 07:00,29,505,505,505,505,1
20190501|2018-11-29 08:30,29,504.5,507,503.5,506.75,188
20190501|2018-11-29 09:00,29,506.5,506.75,505.25,505.25,203
20190501|2018-11-29 09:30,29,505.5,506.75,504.25,504.5,114
20190501|2018-11-29 10:00,29,504,505.5,504,505.25,22
20190501|2018-11-29 10:30,29,505.25,506,504.75,505.75,40
20190501|2018-11-29 11:00,29,505,505,504.5,505,41
20190501|2018-11-29 11:30,29,505.25,505.25,504.75,505.25,54
20190501|2018-11-29 12:00,29,505,505.25,504,504.25,53
20190501|2018-11-29 12:30,29,504.25,505,504,504,76
20190501|2018-11-29 13:00,29,504.25,505.25,504.25,504.5,131
20190501|2018-11-29 19:30,30,504.5,504.5,504.5,504.5,5
20190501|2018-11-29 23:30,30,505,505.5,505,505.5,12
20190501|2018-11-30 00:00,30,505.75,506,505.75,506,6
20190501|2018-11-30 00:30,30,506,506,506,506,3
20190501|2018-11-30 01:00,30,505.75,505.75,505.5,505.75,15
20190501|2018-11-30 01:30,30,505.75,505.75,505.75,505.75,6
20190501|2018-11-30 02:00,30,506.25,506.25,505.75,505.75,2
20190501|2018-11-30 02:30,30,506,506,505.5,505.5,27
20190501|2018-11-30 03:00,30,505.25,505.25,505.25,505.25,1
20190501|2018-11-30 03:30,30,505.75,506.25,505.75,505.75,5
20190501|2018-11-30 04:00,30,505.75,505.75,505.75,505.75,1
20190501|2018-11-30 04:30,30,505.5,505.5,505.5,505.5,2
20190501|2018-11-30 05:00,30,505.5,505.5,504.5,504.5,22
20190501|2018-11-30 05:30,30,504.25,504.25,504.25,504.25,6
20190501|2018-11-30 06:00,30,504.5,504.5,504.5,504.5,11
20190501|2018-11-30 06:30,30,504.75,505.5,504.5,505.5,41
20190501|2018-11-30 07:00,30,506.5,506.75,506.5,506.75,16
20190501|2018-11-30 07:30,30,505.75,505.75,505.75,505.75,1
20190501|2018-11-30 08:30,30,507.25,508,505,507.75,125
20190501|2018-11-30 09:00,30,508.25,508.75,507.25,508.5,71
20190501|2018-11-30 09:30,30,508.75,511.25,508.75,511,130
20190501|2018-11-30 10:00,30,511,512,510,510.5,167
20190501|2018-11-30 10:30,30,510.5,513,510,512.75,228
20190501|2018-11-30 11:00,30,512.5,513.75,512.5,513.25,166
20190501|2018-11-30 11:30,30,513.25,514,512.5,512.75,83
20190501|2018-11-30 12:00,30,512.75,513.5,512.25,513.5,113
20190501|2018-11-30 12:30,30,513.5,513.75,512.25,513.25,148
20190501|2018-11-30 13:00,30,513,513.25,509.5,510.5,211
20190501|2018-12-02 19:00,3,521.5,521.5,518,518.25,12
20190501|2018-12-02 19:30,3,517.25,517.25,517,517.25,5
20190501|2018-12-02 22:00,3,518.75,518.75,518.75,518.75,2
20190501|2018-12-02 23:00,3,519,519,519,519,1
20190501|2018-12-03 01:00,3,517.25,517.25,517.25,517.25,5
20190501|2018-12-03 01:30,3,517,518.5,517,518.5,4
20190501|2018-12-03 02:00,3,518,518,517.5,517.5,2
20190501|2018-12-03 02:30,3,517.5,517.5,516.5,516.75,9
20190501|2018-12-03 04:00,3,516.25,516.25,516.25,516.25,5
20190501|2018-12-03 04:30,3,516.5,516.5,516.25,516.25,10
20190501|2018-12-03 05:00,3,516.75,516.75,516.5,516.5,14
20190501|2018-12-03 05:30,3,516.25,516.75,516.25,516.75,9
20190501|2018-12-03 06:00,3,516.5,516.5,516,516,19
20190501|2018-12-03 07:00,3,515.5,515.5,515.5,515.5,3
20190501|2018-12-03 07:30,3,516,516,516,516,1
20190501|2018-12-03 08:30,3,516.5,517.5,514.25,516.5,210
20190501|2018-12-03 09:00,3,515.75,516.25,514.25,515.75,141
20190501|2018-12-03 09:30,3,516.25,518.25,516.25,517.75,78
20190501|2018-12-03 10:00,3,517.5,519,517.25,518.25,173
20190501|2018-12-03 10:30,3,518.25,519.25,518.25,518.25,159
20190501|2018-12-03 11:00,3,518.25,519.5,518,519.25,139
20190501|2018-12-03 11:30,3,519.5,521,519.25,520.5,143
20190501|2018-12-03 12:00,3,520.25,520.25,519.25,519.5,150
20190501|2018-12-03 12:30,3,519.75,521,519.25,519.25,218
20190501|2018-12-03 13:00,3,519,520,517.75,518.5,199
20190501|2018-12-03 19:00,4,518.25,518.25,515,516,5
20190501|2018-12-03 20:00,4,516.5,516.5,516.25,516.25,8
20190501|2018-12-03 20:30,4,516.25,516.25,514.75,514.75,30
20190501|2018-12-03 21:00,4,514.5,514.5,514.25,514.25,22
20190501|2018-12-03 21:30,4,514.25,514.25,513.75,513.75,8
20190501|2018-12-03 22:00,4,513.75,513.75,512.5,512.5,9
20190501|2018-12-04 00:30,4,512.25,512.25,512,512,3
20190501|2018-12-04 01:30,4,511.5,511.5,511.5,511.5,1
20190501|2018-12-04 02:00,4,511.25,511.75,511.25,511.75,3
20190501|2018-12-04 02:30,4,512.5,512.5,512.5,512.5,4
20190501|2018-12-04 03:00,4,514.25,514.25,514.25,514.25,1
20190501|2018-12-04 03:30,4,515.5,515.5,515.5,515.5,1
20190501|2018-12-04 04:00,4,515,515,515,515,5
20190501|2018-12-04 06:30,4,513.75,513.75,512.75,512.75,2
20190501|2018-12-04 07:00,4,512.25,512.25,512,512,13
20190501|2018-12-04 07:30,4,513.25,513.5,513.25,513.5,47
20190501|2018-12-04 08:30,4,515.25,516.25,513,513.75,400
20190501|2018-12-04 09:00,4,513.5,514.75,512.5,514.5,192
20190501|2018-12-04 09:30,4,514,514,512,512.5,85
20190501|2018-12-04 10:00,4,512.5,515.25,511.75,515.25,175
20190501|2018-12-04 10:30,4,515.25,515.5,515,515,91
20190501|2018-12-04 11:00,4,515.25,516,514.75,515,83
20190501|2018-12-04 11:30,4,514.75,516.25,514.5,516.25,53
20190501|2018-12-04 12:00,4,516,517,515.5,516.75,71
20190501|2018-12-04 12:30,4,516.5,518.5,516.5,518,201
20190501|2018-12-04 13:00,4,518,518,516,516,156
20190501|2018-12-04 19:00,5,515,515.5,515,515.5,21
20190501|2018-12-04 19:30,5,515,515,514.75,514.75,3
20190501|2018-12-04 20:30,5,514.75,514.75,514.75,514.75,8
20190501|2018-12-04 21:00,5,514.5,514.5,514,514.25,15
20190501|2018-12-04 21:30,5,514.5,514.5,514.5,514.5,3
20190501|2018-12-04 22:00,5,514.75,514.75,514.75,514.75,1
20190501|2018-12-04 22:30,5,514.5,514.5,514.5,514.5,1
20190501|2018-12-05 00:00,5,515.25,515.25,515.25,515.25,1
20190501|2018-12-05 01:00,5,514.5,514.5,514.5,514.5,8
20190501|2018-12-05 01:30,5,514.5,514.75,514.5,514.5,6
20190501|2018-12-05 02:00,5,514.5,514.5,514.5,514.5,11
20190501|2018-12-05 02:30,5,514.25,514.25,513.75,514,22
20190501|2018-12-05 03:00,5,514.25,514.25,514.25,514.25,1
20190501|2018-12-05 03:30,5,514,514,513.25,513.25,22
20190501|2018-12-05 04:00,5,512.75,512.75,511.5,511.5,11
20190501|2018-12-05 04:30,5,510.75,511.25,510.25,511.25,63
20190501|2018-12-05 05:00,5,511.25,511.5,511.25,511.5,44
20190501|2018-12-05 05:30,5,511.25,511.25,511.25,511.25,1
20190501|2018-12-05 06:00,5,511.25,511.5,511.25,511.5,84
20190501|2018-12-05 06:30,5,511.5,511.5,511.5,511.5,6
20190501|2018-12-05 07:00,5,511.5,511.75,511.25,511.75,68
20190501|2018-12-05 07:30,5,511.75,512,511.5,512,45
20190501|2018-12-05 08:30,5,512.25,512.75,510.5,511,686
20190501|2018-12-05 09:00,5,510.75,511,507.75,508.25,242
20190501|2018-12-05 09:30,5,508,508.5,506,508.25,215
20190501|2018-12-05 10:00,5,507.75,509.5,507.75,509.25,523
20190501|2018-12-05 10:30,5,509.25,510,509.25,509.75,29
20190501|2018-12-05 11:00,5,510.25,512,510.25,511.5,42
20190501|2018-12-05 11:30,5,511.75,512.5,511.5,511.75,58
20190501|2018-12-05 12:00,5,511.75,511.75,510.75,510.75,58
20190501|2018-12-05 12:30,5,510.75,510.75,510,510,52
20190501|2018-12-05 13:00,5,510.25,510.25,509,509.25,231
20190501|2018-12-05 19:00,6,508.25,509,508.25,508.25,7
20190501|2018-12-05 20:30,6,509.75,509.75,509.75,509.75,9
20190501|2018-12-05 21:00,6,509.5,509.5,509.5,509.5,9
20190501|2018-12-05 21:30,6,508.25,508.25,508,508,4
20190501|2018-12-05 22:00,6,508.75,508.75,508.75,508.75,1
20190501|2018-12-05 22:30,6,509,509,509,509,1
20190501|2018-12-05 23:00,6,509.5,509.5,509.5,509.5,1
20190501|2018-12-05 23:30,6,509.5,509.75,508.75,509.75,49
20190501|2018-12-06 00:00,6,509.5,509.5,509.5,509.5,2
20190501|2018-12-06 00:30,6,508.75,508.75,508.75,508.75,5
20190501|2018-12-06 01:30,6,510,510,510,510,3
20190501|2018-12-06 02:00,6,509.75,509.75,509.5,509.75,4
20190501|2018-12-06 02:30,6,510,510,510,510,16
20190501|2018-12-06 03:00,6,510,510,510,510,41
20190501|2018-12-06 03:30,6,509.75,510,509.75,509.75,6
20190501|2018-12-06 04:00,6,510,510,510,510,21
20190501|2018-12-06 04:30,6,509.75,509.75,509.5,509.75,20
20190501|2018-12-06 05:00,6,508.75,508.75,508.75,508.75,43
20190501|2018-12-06 06:30,6,507,507,507,507,4
20190501|2018-12-06 07:00,6,506.75,507.75,506.25,507.75,21
20190501|2018-12-06 07:30,6,507.25,507.75,506.75,506.75,10
20190501|2018-12-06 08:30,6,506.5,506.5,502.25,502.5,205
20190501|2018-12-06 09:00,6,502.5,504.75,502.5,503.25,79
20190501|2018-12-06 09:30,6,503.25,506,503,506,281
20190501|2018-12-06 10:00,6,506.25,507.25,505.5,505.75,212
20190501|2018-12-06 10:30,6,505.5,507.75,505.25,507.25,77
20190501|2018-12-06 11:00,6,507.5,507.75,507,507.25,346
20190501|2018-12-06 11:30,6,507.5,507.5,506.75,507.25,49
20190501|2018-12-06 12:00,6,507.25,508.25,507,508,136
20190501|2018-12-06 12:30,6,508.25,508.75,506.75,507.25,156
20190501|2018-12-06 13:00,6,507.25,508,506.5,507.5,264
20190501|2018-12-06 19:00,7,508.5,509.75,508.5,509.75,3
20190501|2018-12-06 19:30,7,508.5,509,508.5,509,65
20190501|2018-12-06 20:00,7,509.25,509.75,509.25,509.75,35
20190501|2018-12-06 22:00,7,510,510.25,510,510,4
20190501|2018-12-06 22:30,7,510.25,510.25,510,510,5
20190501|2018-12-06 23:30,7,510,510.5,509.75,510,5
20190501|2018-12-07 00:00,7,510.75,511,510.5,510.5,8
20190501|2018-12-07 01:30,7,510,510.25,510,510.25,6
20190501|2018-12-07 02:00,7,509.25,510.25,509.25,510.25,5
20190501|2018-12-07 02:30,7,510,510,510,510,3
20190501|2018-12-07 03:30,7,510.25,511.25,510.25,511.25,11
20190501|2018-12-07 04:00,7,511,511,511,511,1
20190501|2018-12-07 04:30,7,510.25,510.5,510.25,510.5,2
20190501|2018-12-07 05:00,7,510.25,510.5,510.25,510.25,7
20190501|2018-12-07 05:30,7,511.25,512.25,511.25,511.5,16
20190501|2018-12-07 06:00,7,511.75,511.75,511.75,511.75,1
20190501|2018-12-07 07:30,7,512.75,514.25,512.75,514.25,32
20190501|2018-12-07 08:30,7,517.25,519.75,515.5,519,511
20190501|2018-12-07 09:00,7,519.25,520,518.75,520,312
20190501|2018-12-07 09:30,7,520.5,522,520.25,520.75,348
20190501|2018-12-07 10:00,7,521,521.5,520.75,521,207
20190501|2018-12-07 10:30,7,521.5,521.75,518.5,520,423
20190501|2018-12-07 11:00,7,520,522.5,520,522.25,90
20190501|2018-12-07 11:30,7,522.5,523.25,522.5,522.75,129
20190501|2018-12-07 12:00,7,522.5,523.75,522.5,523.5,157
20190501|2018-12-07 12:30,7,523.25,523.5,522.5,522.5,80
20190501|2018-12-07 13:00,7,522.5,523.25,521.5,522,229
20190501|2018-12-09 19:00,10,522,523.25,521,521,9
20190501|2018-12-09 20:30,10,521,522,521,521.5,18
20190501|2018-12-09 21:00,10,521.25,521.5,521.25,521.25,44
20190501|2018-12-09 21:30,10,520.25,520.25,520,520,3
20190501|2018-12-09 22:00,10,520.25,520.25,520.25,520.25,2
20190501|2018-12-09 23:00,10,520.25,520.25,520.25,520.25,2
20190501|2018-12-10 03:00,10,521,521,521,521,1
20190501|2018-12-10 03:30,10,520,520,520,520,1
20190501|2018-12-10 04:30,10,520.25,520.25,520.25,520.25,3
20190501|2018-12-10 05:00,10,520,520,520,520,4
20190501|2018-12-10 05:30,10,519.5,519.5,519,519,8
20190501|2018-12-10 06:00,10,519.25,519.25,519.25,519.25,8
20190501|2018-12-10 06:30,10,519.25,520.25,519,520.25,3
20190501|2018-12-10 07:00,10,519.75,519.75,519.75,519.75,1
20190501|2018-12-10 08:30,10,520.25,520.5,518.5,520.5,77
20190501|2018-12-10 09:00,10,520.5,520.75,519.5,520,58
20190501|2018-12-10 09:30,10,519.75,520.75,519.75,520.25,64
20190501|2018-12-10 10:00,10,520,520.5,519.75,520.5,157
20190501|2018-12-10 10:30,10,520.5,521.5,520.5,521,102
20190501|2018-12-10 11:00,10,521,522,521,521.75,115
20190501|2018-12-10 11:30,10,522,522.5,521.75,522.25,108
20190501|2018-12-10 12:00,10,522.25,523.25,522,522.75,274
20190501|2018-12-10 12:30,10,522.5,522.5,520,520,154
20190501|2018-12-10 13:00,10,520.25,521.75,519.75,520.75,236
20190501|2018-12-10 19:00,11,519.25,519.25,516.25,517.75,25
20190501|2018-12-10 19:30,11,517.75,518,517.75,518,4
20190501|2018-12-10 20:00,11,518.5,518.5,518.5,518.5,1
20190501|2018-12-10 21:00,11,518.75,519.25,518.25,518.25,18
20190501|2018-12-10 21:30,11,518.25,518.25,518.25,518.25,4
20190501|2018-12-10 22:00,11,518.25,518.25,518.25,518.25,4
20190501|2018-12-10 23:30,11,518,518,518,518,1
20190501|2018-12-11 00:00,11,517.5,518.5,517.5,518.5,9
20190501|2018-12-11 00:30,11,518,518,517.75,517.75,9
20190501|2018-12-11 01:30,11,517.5,518.5,517.5,518.5,8
20190501|2018-12-11 03:30,11,519,520.75,519,520.5,15
20190501|2018-12-11 04:00,11,520.5,521,520.5,521,6
20190501|2018-12-11 05:00,11,521,521.75,521,521.5,7
20190501|2018-12-11 05:30,11,521.75,521.75,521.75,521.75,4
20190501|2018-12-11 06:30,11,522.25,522.5,521.75,522.5,5
20190501|2018-12-11 07:00,11,522.75,522.75,522.25,522.5,9
20190501|2018-12-11 07:30,11,522.5,522.75,522.5,522.75,13
20190501|2018-12-11 08:30,11,524.5,526,521,522.5,124
20190501|2018-12-11 09:00,11,522.25,522.25,519.5,521,98
20190501|2018-12-11 09:30,11,521,522.25,521,522,51
20190501|2018-12-11 10:00,11,521.75,522.5,521.75,522.25,69
20190501|2018-12-11 10:30,11,522,523.25,521,521.25,180
20190501|2018-12-11 11:00,11,521,521,514,517.75,457
20190501|2018-12-11 11:30,11,518,518.25,515.5,515.5,172
20190501|2018-12-11 12:00,11,515.5,516.25,515,515.75,77
20190501|2018-12-11 12:30,11,515.75,516.5,515.25,515.25,206
20190501|2018-12-11 13:00,11,515.25,518,514.5,517.75,178
20190501|2018-12-11 19:00,12,517.75,518,517.75,517.75,44
20190501|2018-12-11 19:30,12,520.25,520.25,520,520,21
20190501|2018-12-11 20:00,12,519.75,519.75,519.75,519.75,1
20190501|2018-12-11 21:00,12,519.75,519.75,519.75,519.75,6
20190501|2018-12-11 21:30,12,519,519,518.5,518.5,7
20190501|2018-12-11 22:30,12,518.5,518.5,518.5,518.5,1
20190501|2018-12-11 23:00,12,518.5,518.75,518.5,518.75,2
20190501|2018-12-11 23:30,12,518.75,519.25,518.75,519.25,3
20190501|2018-12-12 00:00,12,519.75,519.75,519.5,519.5,3
20190501|2018-12-12 02:00,12,520,520,520,520,1
20190501|2018-12-12 02:30,12,520.25,520.25,520.25,520.25,31
20190501|2018-12-12 03:00,12,520.75,521.25,520.75,521.25,8
20190501|2018-12-12 03:30,12,520.25,520.5,520.25,520.5,5
20190501|2018-12-12 04:00,12,520.25,520.25,520.25,520.25,3
20190501|2018-12-12 04:30,12,520.25,520.25,520.25,520.25,2
20190501|2018-12-12 05:00,12,520.5,520.5,520.5,520.5,3
20190501|2018-12-12 05:30,12,520.5,521,520.5,521,15
20190501|2018-12-12 06:00,12,521,521,520.75,520.75,6
20190501|2018-12-12 06:30,12,521,521.25,521,521.25,4
20190501|2018-12-12 07:00,12,520.75,521,520.75,520.75,3
20190501|2018-12-12 08:30,12,520,521.5,520,520.5,247
20190501|2018-12-12 09:00,12,521,522.5,520.5,522.5,62
20190501|2018-12-12 09:30,12,522.75,525.5,522.75,523.5,329
20190501|2018-12-12 10:00,12,523.75,524,521,521,190
20190501|2018-12-12 10:30,12,521,522.25,520.5,522,104
20190501|2018-12-12 11:00,12,521.5,523.75,520.5,523.75,77
20190501|2018-12-12 11:30,12,523.75,524.75,523.75,524.75,86
20190501|2018-12-12 12:00,12,524.75,524.75,523.5,523.75,133
20190501|2018-12-12 12:30,12,524,524,523.5,523.5,83
20190501|2018-12-12 13:00,12,523.25,523.25,521.25,522,195
20190501|2018-12-12 19:00,13,522.25,523.75,522.25,522.5,45
20190501|2018-12-12 19:30,13,523.5,523.5,523,523,3
20190501|2018-12-12 20:30,13,522.5,522.5,522.25,522.25,10
20190501|2018-12-12 21:00,13,522.5,522.5,521.25,521.75,8
20190501|2018-12-12 21:30,13,522,522,522,522,1
20190501|2018-12-12 22:00,13,522.5,523,522.5,523,4
20190501|2018-12-13 00:00,13,523.25,523.5,523.25,523.5,4
20190501|2018-12-13 01:00,13,523.5,523.75,523.5,523.75,9
20190501|2018-12-13 01:30,13,525,525.5,525,525.5,7
20190501|2018-12-13 02:00,13,525.75,525.75,524.75,525.5,39
20190501|2018-12-13 02:30,13,526,526.5,526,526,11
20190501|2018-12-13 03:00,13,526.5,526.5,526.25,526.25,6
20190501|2018-12-13 03:30,13,526.5,526.75,526.5,526.75,3
20190501|2018-12-13 04:00,13,526,526,525.5,525.75,9
20190501|2018-12-13 04:30,13,526.5,526.5,526.5,526.5,4
20190501|2018-12-13 05:00,13,526.75,526.75,526.5,526.5,2
20190501|2018-12-13 05:30,13,527.25,527.25,527.25,527.25,7
20190501|2018-12-13 06:00,13,527.75,528,527.75,527.75,7
20190501|2018-12-13 06:30,13,527.25,527.5,527.25,527.5,2
20190501|2018-12-13 07:00,13,527.75,527.75,527.75,527.75,1
20190501|2018-12-13 08:30,13,527,529,525.75,528,565
20190501|2018-12-13 09:00,13,528.25,530.25,526.75,529.25,358
20190501|2018-12-13 09:30,13,529.5,531.25,528.5,531,303
20190501|2018-12-13 10:00,13,531,532.25,529,529.5,221
20190501|2018-12-13 10:30,13,529.75,532,529.75,532,96
20190501|2018-12-13 11:00,13,532,532.75,529.75,530,243
20190501|2018-12-13 11:30,13,530.25,532,528.5,532,111
20190501|2018-12-13 12:00,13,532,532.75,532,532.5,63
20190501|2018-12-13 12:30,13,532.5,533,530.5,530.75,348
20190501|2018-12-13 13:00,13,531,532.25,530,530.5,228
20190501|2018-12-13 19:00,14,530.5,531,528.25,528.25,68
20190501|2018-12-13 19:30,14,529.25,529.75,529.25,529.75,4
20190501|2018-12-13 20:00,14,529.25,529.25,528,528.5,21
20190501|2018-12-13 20:30,14,528.75,529,528.25,529,9
20190501|2018-12-13 21:00,14,529.25,529.25,529.25,529.25,4
20190501|2018-12-13 22:00,14,529.5,529.5,528.75,528.75,9
20190501|2018-12-13 23:00,14,529.25,529.25,529.25,529.25,5
20190501|2018-12-14 00:00,14,528,528,528,528,2
20190501|2018-12-14 01:00,14,528.5,528.5,528.5,528.5,7
20190501|2018-12-14 03:30,14,528.5,528.5,528.5,528.5,2
20190501|2018-12-14 04:30,14,527.75,527.75,527.25,527.5,35
20190501|2018-12-14 05:30,14,527.75,529.5,527.75,529.5,12
20190501|2018-12-14 07:30,14,529.25,531.75,529.25,531.75,19
20190501|2018-12-14 08:30,14,531.5,534.75,531.25,533.5,334
20190501|2018-12-14 09:00,14,533.5,534.75,532.25,532.75,192
20190501|2018-12-14 09:30,14,532.25,534.25,531.25,533.25,429
20190501|2018-12-14 10:00,14,533.5,533.75,530,530.25,266
20190501|2018-12-14 10:30,14,530.5,532,530,530.25,123
20190501|2018-12-14 11:00,14,530,531.5,529.25,529.5,138
20190501|2018-12-14 11:30,14,530.5,532,530.5,530.75,176
20190501|2018-12-14 12:00,14,530.75,531,529.75,530.75,212
20190501|2018-12-14 12:30,14,530.75,531,528.75,529,207
20190501|2018-12-14 13:00,14,529,530,525.75,529,428
20190501|2018-12-16 19:00,17,529,531.5,529,531.5,36
20190501|2018-12-16 19:30,17,531.75,531.75,530.5,530.5,14
20190501|2018-12-16 20:00,17,531.75,531.75,531.75,531.75,1
20190501|2018-12-16 21:00,17,531.5,531.75,531.5,531.75,5
20190501|2018-12-16 21:30,17,531,531,531,531,4
20190501|2018-12-16 23:00,17,530.5,530.5,530.5,530.5,5
20190501|2018-12-16 23:30,17,529.75,529.75,529.25,529.25,5
20190501|2018-12-17 00:30,17,528.75,528.75,528.75,528.75,2
20190501|2018-12-17 01:00,17,529.5,529.5,529.5,529.5,1
20190501|2018-12-17 01:30,17,529.5,529.75,529.5,529.75,3
20190501|2018-12-17 02:30,17,530.25,530.25,530.25,530.25,4
20190501|2018-12-17 03:00,17,531.5,532,531.5,532,8
20190501|2018-12-17 03:30,17,531.75,533,531.75,532.25,17
20190501|2018-12-17 04:00,17,533.25,534.25,533.25,534.25,22
20190501|2018-12-17 04:30,17,535,535.25,535,535,10
20190501|2018-12-17 06:00,17,534.5,534.5,534.5,534.5,1
20190501|2018-12-17 07:00,17,533.75,533.75,533.75,533.75,10
20190501|2018-12-17 07:30,17,533.5,533.75,533.5,533.75,5
20190501|2018-12-17 08:30,17,533.5,534.5,530.75,532.75,240
20190501|2018-12-17 09:00,17,533,534,532.5,533.25,122
20190501|2018-12-17 09:30,17,533.25,533.25,531,532.25,121
20190501|2018-12-17 10:00,17,532.25,534.25,531.75,534,300
20190501|2018-12-17 10:30,17,534,534.5,533.5,533.75,222
20190501|2018-12-17 11:00,17,533.75,534.25,533.25,533.25,113
20190501|2018-12-17 11:30,17,533.25,534,532.5,532.75,62
20190501|2018-12-17 12:00,17,532.75,533.75,532.25,533.5,123
20190501|2018-12-17 12:30,17,533.5,533.5,533,533.25,42
20190501|2018-12-17 13:00,17,533,534,531.5,533.5,464
20190501|2018-12-17 19:00,18,532,532.25,531.5,532.25,6
20190501|2018-12-17 20:00,18,531,531.75,530.75,531.5,15
20190501|2018-12-17 20:30,18,531.25,531.75,531,531.5,8
20190501|2018-12-17 21:30,18,532,532,532,532,1
20190501|2018-12-17 22:00,18,532.5,532.5,532.25,532.5,10
20190501|2018-12-17 22:30,18,532.75,533.25,532.75,533.25,4
20190501|2018-12-18 01:30,18,532.5,532.5,532.5,532.5,1
20190501|2018-12-18 03:00,18,532,532.5,532,532.5,3
20190501|2018-12-18 03:30,18,532,533.25,532,533.25,8
20190501|2018-12-18 04:00,18,531.25,531.5,530,530.5,78
20190501|2018-12-18 07:00,18,529.75,530.25,529.5,530.25,17
20190501|2018-12-18 08:30,18,530.25,534.25,528.75,533.5,315
20190501|2018-12-18 09:00,18,533.5,533.5,532.25,532.5,105
20190501|2018-12-18 09:30,18,532.25,532.75,529.25,529.5,171
20190501|2018-12-18 10:00,18,529.75,531.25,529.25,531,133
20190501|2018-12-18 10:30,18,530.5,531,529.5,529.5,163
20190501|2018-12-18 11:00,18,529.5,530.25,528.5,530.25,200
20190501|2018-12-18 11:30,18,530.25,530.25,529.25,529.25,185
20190501|2018-12-18 12:00,18,529.5,529.5,527.5,527.75,116
20190501|2018-12-18 12:30,18,527.75,528.5,527.5,528.25,138
20190501|2018-12-18 13:00,18,528.5,529.25,527.5,528.75,306
20190501|2018-12-18 19:00,19,528.75,529,525.5,525.75,22
20190501|2018-12-18 19:30,19,525.5,525.75,525.5,525.75,9
20190501|2018-12-18 20:00,19,526.25,526.25,526,526,8
20190501|2018-12-18 21:30,19,526.25,526.25,526.25,526.25,2
20190501|2018-12-18 22:30,19,525.5,525.5,525.5,525.5,1
20190501|2018-12-19 00:00,19,525.75,525.75,525.75,525.75,2
20190501|2018-12-19 00:30,19,525.5,525.5,525.5,525.5,1
20190501|2018-12-19 02:00,19,525.25,525.25,525,525,15
20190501|2018-12-19 02:30,19,524.25,524.25,524.25,524.25,4
20190501|2018-12-19 03:00,19,522.75,524.5,522.75,524.25,26
20190501|2018-12-19 03:30,19,524.25,526,523.75,526,47
20190501|2018-12-19 04:30,19,525,525,525,525,6
20190501|2018-12-19 05:00,19,524.75,524.75,523,523,16
20190501|2018-12-19 05:30,19,524.25,524.25,524.25,524.25,1
20190501|2018-12-19 06:00,19,523.75,523.75,523.75,523.75,1
20190501|2018-12-19 07:00,19,523.75,523.75,523.75,523.75,5
20190501|2018-12-19 08:30,19,523,524.25,522.25,523.5,147
20190501|2018-12-19 09:00,19,523.75,524,521,521,194
20190501|2018-12-19 09:30,19,521.25,522.75,520.25,522.25,336
20190501|2018-12-19 10:00,19,522.25,523.25,521.25,523,83
20190501|2018-12-19 10:30,19,522.75,522.75,521.25,521.75,70
20190501|2018-12-19 11:00,19,521.5,522.25,520.5,521,283
20190501|2018-12-19 11:30,19,520.75,521,520.25,520.75,116
20190501|2018-12-19 12:00,19,520.75,521,520.25,521,107
20190501|2018-12-19 12:30,19,520.75,521,519.75,520.5,109
20190501|2018-12-19 13:00,19,521,521,519.75,520.75,196
20190501|2018-12-19 19:00,20,521,521.75,520.5,520.5,12
20190501|2018-12-19 20:30,20,521,522.25,521,522.25,25
20190501|2018-12-19 21:30,20,522,522.5,522,522.5,3
20190501|2018-12-20 01:00,20,522.25,522.25,522.25,522.25,1
20190501|2018-12-20 02:00,20,521.75,521.75,521.75,521.75,1
20190501|2018-12-20 03:00,20,522.75,524,522.75,524,10
20190501|2018-12-20 04:00,20,524.75,524.75,524,524,21
20190501|2018-12-20 04:30,20,524,524,524,524,4
20190501|2018-12-20 05:30,20,524.75,524.75,524,524,2
20190501|2018-12-20 06:00,20,524.75,524.75,524.5,524.5,2
20190501|2018-12-20 07:00,20,524.5,524.75,524.5,524.75,3
20190501|2018-12-20 07:30,20,524.5,524.5,523.25,523.25,5
20190501|2018-12-20 08:30,20,523.25,524,520.5,521,233
20190501|2018-12-20 09:00,20,520.5,521.5,518.75,521.5,283
20190501|2018-12-20 09:30,20,521.25,521.25,519.75,520.75,114
20190501|2018-12-20 10:00,20,520.75,523.25,520.25,523.25,206
20190501|2018-12-20 10:30,20,523,524,521,521.75,155
20190501|2018-12-20 11:00,20,520.75,523.25,520.5,523.25,65
20190501|2018-12-20 11:30,20,523.25,523.5,522,523.25,72
20190501|2018-12-20 12:00,20,523.5,524.25,522.75,523.5,103
20190501|2018-12-20 12:30,20,523.25,523.25,520.75,520.75,125
20190501|2018-12-20 13:00,20,520.75,522.25,519.5,520.25,172
20190501|2018-12-20 19:00,21,519.25,520.75,519.25,520.75,22
20190501|2018-12-20 20:00,21,520.5,520.5,520.25,520.25,3
20190501|2018-12-20 21:00,21,520.75,520.75,520.75,520.75,1
20190501|2018-12-20 21:30,21,520.75,520.75,520.5,520.5,4
20190501|2018-12-20 22:00,21,521.25,521.25,521.25,521.25,1
20190501|2018-12-20 23:30,21,520.5,520.75,520.5,520.5,3
20190501|2018-12-21 00:00,21,520.5,520.5,520.25,520.25,2
20190501|2018-12-21 00:30,21,519.5,519.5,519.5,519.5,1
20190501|2018-12-21 01:00,21,520,520,520,520,2
20190501|2018-12-21 02:00,21,519.25,519.25,519,519,4
20190501|2018-12-21 02:30,21,519.75,520.5,519.75,519.75,8
20190501|2018-12-21 03:00,21,520.75,520.75,520.75,520.75,2
20190501|2018-12-21 04:30,21,520.5,520.5,517.5,517.5,20
20190501|2018-12-21 05:30,21,516.25,516.25,516.25,516.25,9
20190501|2018-12-21 06:30,21,515.25,515.25,513.5,513.5,95
20190501|2018-12-21 07:00,21,513.25,513.5,512.75,513.25,15
20190501|2018-12-21 07:30,21,513.75,514.75,513.75,514.75,11
20190501|2018-12-21 08:30,21,514.75,515,510.75,513.5,532
20190501|2018-12-21 09:00,21,513.5,514.75,512.5,514.25,141
20190501|2018-12-21 09:30,21,514.25,515,513.25,513.5,105
20190501|2018-12-21 10:00,21,513.5,515.75,513.5,515.25,169
20190501|2018-12-21 10:30,21,515.25,516.25,514.75,515.5,119
20190501|2018-12-21 11:00,21,515.5,515.75,513.25,513.75,120
20190501|2018-12-21 11:30,21,513.75,514,511.75,512.5,150
20190501|2018-12-21 12:00,21,512,513,512,512.25,174
20190501|2018-12-21 12:30,21,512.25,514.25,511.75,513.75,232
20190501|2018-12-21 13:00,21,513.75,514.5,512.5,514,231
20190501|2018-12-23 19:00,24,513.75,515.5,512.75,515.5,74
20190501|2018-12-23 19:30,24,518,518.5,518,518,21
20190501|2018-12-23 20:30,24,516.75,516.75,516.75,516.75,4
20190501|2018-12-23 23:30,24,516,516,516,516,3
20190501|2018-12-24 00:00,24,515.75,515.75,515.75,515.75,3
20190501|2018-12-24 01:00,24,515.75,515.75,515.75,515.75,1
20190501|2018-12-24 01:30,24,515.5,515.5,515.5,515.5,1
20190501|2018-12-24 02:00,24,515.5,515.5,515.5,515.5,1
20190501|2018-12-24 03:00,24,515,515,514.5,514.5,2
20190501|2018-12-24 04:30,24,516.75,516.75,516.5,516.5,3
20190501|2018-12-24 05:00,24,515.75,515.75,515.75,515.75,1
20190501|2018-12-24 07:30,24,514,514,514,514,2
20190501|2018-12-24 08:30,24,514.5,516,511.75,514.75,71
20190501|2018-12-24 09:00,24,514.5,514.5,512,512.25,82
20190501|2018-12-24 09:30,24,512,512.25,510.75,510.75,60
20190501|2018-12-24 10:00,24,511,511.5,511,511.5,237
20190501|2018-12-24 10:30,24,511.5,511.75,511,511.25,100
20190501|2018-12-24 11:00,24,511.5,511.5,509.75,510,76
20190501|2018-12-24 11:30,24,510,514.5,509.5,514.25,77
20190501|2018-12-24 12:00,24,514.5,514.5,512.75,514.5,26
20190501|2018-12-26 08:30,26,515.75,520.25,515.5,519,237
20190501|2018-12-26 09:00,26,518.75,519,515.75,516.25,84
20190501|2018-12-26 09:30,26,515.5,515.5,512.25,512.5,121
20190501|2018-12-26 10:00,26,512.5,512.5,510.5,511.25,125
20190501|2018-12-26 10:30,26,510.25,510.25,509.5,510,27
20190501|2018-12-26 11:00,26,510,510,509,509.25,85
20190501|2018-12-26 11:30,26,509.25,509.5,507.5,507.75,140
20190501|2018-12-26 12:00,26,507.75,508.25,507.25,507.5,36
20190501|2018-12-26 12:30,26,507.25,508.25,507.25,507.75,111
20190501|2018-12-26 13:00,26,507.5,508,506.25,507.5,539
20190501|2018-12-26 19:00,27,508,509.75,508,509.5,32
20190501|2018-12-26 19:30,27,509,509,509,509,22
20190501|2018-12-26 20:00,27,509.25,509.75,509.25,509.75,77
20190501|2018-12-26 20:30,27,510,510,510,510,4
20190501|2018-12-26 21:30,27,510,510,510,510,4
20190501|2018-12-26 23:30,27,509.75,510,509.75,510,3
20190501|2018-12-27 03:00,27,509.5,509.5,509.5,509.5,3
20190501|2018-12-27 04:00,27,508,508,507.75,507.75,4
20190501|2018-12-27 05:30,27,507.5,507.75,507.5,507.75,3
20190501|2018-12-27 06:30,27,508.25,508.5,508.25,508.5,2
20190501|2018-12-27 07:00,27,509,509.5,509,509,19
20190501|2018-12-27 07:30,27,508.5,508.5,508.5,508.5,1
20190501|2018-12-27 08:30,27,508.5,508.75,507,507.5,115
20190501|2018-12-27 09:00,27,507.5,507.5,506,506.75,159
20190501|2018-12-27 09:30,27,506.5,506.5,504.75,505,211
20190501|2018-12-27 10:00,27,505,505.25,504.5,505,103
20190501|2018-12-27 10:30,27,505,505,504,504.25,143
20190501|2018-12-27 11:00,27,504.25,504.25,503.75,504.25,52
20190501|2018-12-27 11:30,27,504.25,504.5,503.5,504.25,77
20190501|2018-12-27 12:00,27,504,504.25,503.5,503.5,58
20190501|2018-12-27 12:30,27,503.5,504,503,504,153
20190501|2018-12-27 13:00,27,504,507.25,503.75,507.25,268
20190501|2018-12-27 19:00,28,506.25,507.75,506.25,507.75,5
20190501|2018-12-27 19:30,28,507.75,508,507.75,508,5
20190501|2018-12-27 20:00,28,507.25,507.5,507.25,507.5,6
20190501|2018-12-27 21:00,28,507.75,507.75,507.75,507.75,1
20190501|2018-12-27 21:30,28,508,508.25,508,508.25,14
20190501|2018-12-28 00:00,28,508.25,508.25,508.25,508.25,1
20190501|2018-12-28 01:00,28,508.5,508.5,508.5,508.5,4
20190501|2018-12-28 01:30,28,508.25,508.25,508.25,508.25,2
20190501|2018-12-28 02:00,28,508.25,508.75,508.25,508.75,3
20190501|2018-12-28 02:30,28,508.75,508.75,508.75,508.75,1
20190501|2018-12-28 03:00,28,508.75,509,508.75,509,4
20190501|2018-12-28 04:00,28,508.5,508.5,508.5,508.5,1
20190501|2018-12-28 05:00,28,509,509,509,509,2
20190501|2018-12-28 05:30,28,509,509.25,509,509.25,2
20190501|2018-12-28 07:30,28,508.75,508.75,508.5,508.5,11
20190501|2018-12-28 08:30,28,508.25,509,506.5,508,100
20190501|2018-12-28 09:00,28,508.25,509,508,508.25,121
20190501|2018-12-28 09:30,28,508.25,509,507.75,508.5,102
20190501|2018-12-28 10:00,28,508.5,508.75,507.5,507.5,90
20190501|2018-12-28 10:30,28,507.5,507.75,506.75,506.75,90
20190501|2018-12-28 11:00,28,506.75,506.75,506,506.5,75
20190501|2018-12-28 11:30,28,506.25,507.25,505.25,507,115
20190501|2018-12-28 12:00,28,507,507.25,506.75,507.25,88
20190501|2018-12-28 12:30,28,507,507.5,506.75,507.25,55
20190501|2018-12-28 13:00,28,507.75,508.5,507.25,507.25,184
20190501|2018-12-30 19:00,31,508.5,508.5,508.25,508.25,2
20190501|2018-12-30 20:00,31,508,508,507.75,507.75,9
20190501|2018-12-30 21:00,31,508,508.25,508,508.25,8
20190501|2018-12-30 21:30,31,508.25,508.25,508,508,5
20190501|2018-12-30 22:30,31,507.75,507.75,507.75,507.75,1
20190501|2018-12-30 23:00,31,508.25,508.25,508.25,508.25,1
20190501|2018-12-30 23:30,31,508.5,508.5,508.5,508.5,1
20190501|2018-12-31 00:00,31,508.75,508.75,508.75,508.75,1
20190501|2018-12-31 01:00,31,507.75,507.75,507.75,507.75,1
20190501|2018-12-31 02:00,31,507.25,507.25,506.75,506.75,2
20190501|2018-12-31 02:30,31,506,506,506,506,1
20190501|2018-12-31 03:00,31,504.5,504.5,504.5,504.5,1
20190501|2018-12-31 04:00,31,504.5,504.5,504.25,504.25,2
20190501|2018-12-31 05:30,31,504.75,504.75,504.75,504.75,1
20190501|2018-12-31 07:00,31,504.25,504.25,503.75,504,9
20190501|2018-12-31 08:30,31,504.5,504.75,502.5,502.5,185
20190501|2018-12-31 09:00,31,502.75,502.75,501,501.25,277
20190501|2018-12-31 09:30,31,501.5,501.75,500.25,500.25,110
20190501|2018-12-31 10:00,31,500.25,500.75,500.25,500.25,269
20190501|2018-12-31 10:30,31,500.25,500.5,499.5,499.75,260
20190501|2018-12-31 11:00,31,499.75,500,499.5,500,80
20190501|2018-12-31 11:30,31,499.75,500.5,499.25,500.25,206
20190501|2018-12-31 12:00,31,500.5,501,500.25,500.75,160
20190501|2018-12-31 12:30,31,501,501.75,500.25,501.5,141
20190501|2018-12-31 13:00,31,501.75,502.75,500,501,336
20190501|2019-01-02 08:30,2,500.25,504.75,499.75,503.75,295
20190501|2019-01-02 09:00,2,503.25,504,502.25,504,158
20190501|2019-01-02 09:30,2,504,507,504,507,459
20190501|2019-01-02 10:00,2,507.25,507.5,506.25,506.5,268
20190501|2019-01-02 10:30,2,506.75,507.25,506.25,507.25,106
20190501|2019-01-02 11:00,2,507.5,509,506,507.25,134
20190501|2019-01-02 11:30,2,507.25,507.25,506,506.25,91
20190501|2019-01-02 12:00,2,506,506.25,504.75,505,111
20190501|2019-01-02 12:30,2,504.75,505.25,503.75,504.25,209
20190501|2019-01-02 13:00,2,504.25,505.25,503,505.25,436
20190501|2019-01-02 19:00,3,504.5,505.25,504.5,505,9
20190501|2019-01-02 19:30,3,505.5,505.5,505.25,505.25,5
20190501|2019-01-02 21:00,3,505.5,505.5,505.5,505.5,2
20190501|2019-01-02 23:00,3,504.5,504.5,504.5,504.5,2
20190501|2019-01-02 23:30,3,504.25,504.25,504,504,4
20190501|2019-01-03 02:00,3,503.75,504.5,503.75,504.5,2
20190501|2019-01-03 03:00,3,504.25,504.5,504.25,504.5,20
20190501|2019-01-03 03:30,3,504.5,505,504.5,505,13
20190501|2019-01-03 04:00,3,505.25,505.25,504.5,504.75,5
20190501|2019-01-03 04:30,3,504.5,504.75,504.5,504.5,6
20190501|2019-01-03 05:00,3,504.5,504.75,504.5,504.75,5
20190501|2019-01-03 06:00,3,505.5,505.5,505.5,505.5,8
20190501|2019-01-03 06:30,3,506,506,506,506,4
20190501|2019-01-03 07:00,3,507,507.75,507,507.25,9
20190501|2019-01-03 07:30,3,507.5,507.75,507.5,507.75,8
20190501|2019-01-03 08:30,3,507.5,510,507,509,412
20190501|2019-01-03 09:00,3,509,509.25,508.25,509,90
20190501|2019-01-03 09:30,3,509,509.75,509,509.25,69
20190501|2019-01-03 10:00,3,509.25,509.5,507.75,509.25,174
20190501|2019-01-03 10:30,3,509,515.25,508.75,513.25,343
20190501|2019-01-03 11:00,3,513,514.25,512.5,513.75,150
20190501|2019-01-03 11:30,3,514,514.5,513.5,514.5,154
20190501|2019-01-03 12:00,3,514.5,514.5,512.75,512.75,130
20190501|2019-01-03 12:30,3,513,514.25,512.75,514,430
20190501|2019-01-03 13:00,3,514.25,515.25,513.75,515.25,514
20190501|2019-01-03 19:00,4,515.25,516.5,515,516.5,43
20190501|2019-01-03 19:30,4,516.5,516.5,516.5,516.5,1
20190501|2019-01-03 21:30,4,516.25,516.25,516.25,516.25,4
20190501|2019-01-03 22:00,4,516.25,516.75,516.25,516.25,11
20190501|2019-01-03 23:30,4,516.75,516.75,516.75,516.75,3
20190501|2019-01-04 00:00,4,516.75,516.75,516.75,516.75,5
20190501|2019-01-04 00:30,4,516.75,516.75,516.5,516.5,8
20190501|2019-01-04 01:00,4,516.5,516.75,516.5,516.75,3
20190501|2019-01-04 01:30,4,517.5,517.5,517.5,517.5,8
20190501|2019-01-04 02:00,4,518.25,518.25,518.25,518.25,2
20190501|2019-01-04 02:30,4,518.5,519.5,518.5,519.25,25
20190501|2019-01-04 03:00,4,519.25,519.25,519.25,519.25,10
20190501|2019-01-04 03:30,4,519.25,519.5,519.25,519.5,5
20190501|2019-01-04 04:00,4,519.75,519.75,519,519,46
20190501|2019-01-04 04:30,4,518,518.5,518,518.5,6
20190501|2019-01-04 05:30,4,518.25,518.25,518.25,518.25,1
20190501|2019-01-04 06:30,4,517.25,517.75,517.25,517.75,4
20190501|2019-01-04 07:00,4,517.75,517.75,517.75,517.75,9
20190501|2019-01-04 08:30,4,516.5,519,515,518.5,330
20190501|2019-01-04 09:00,4,518.5,519,517.25,518.5,123
20190501|2019-01-04 09:30,4,518.5,519.25,517.75,519,127
20190501|2019-01-04 10:00,4,519,519.25,517,519.25,238
20190501|2019-01-04 10:30,4,519.25,519.25,518,518.75,120
20190501|2019-01-04 11:00,4,518.75,519.25,518.5,518.5,104
20190501|2019-01-04 11:30,4,518.5,519,518,518,90
20190501|2019-01-04 12:00,4,518,519,518,519,86
20190501|2019-01-04 12:30,4,519,519.25,518.5,518.5,69
20190501|2019-01-04 13:00,4,518.5,518.5,516.25,516.25,166
20190501|2019-01-06 19:00,7,517.5,517.5,517.5,517.5,3
20190501|2019-01-06 19:30,7,518.5,518.5,518.5,518.5,1
20190501|2019-01-06 20:30,7,518.5,518.75,518.5,518.75,26
20190501|2019-01-06 22:00,7,517.25,517.25,517,517,4
20190501|2019-01-06 23:00,7,516.75,516.75,516.75,516.75,1
20190501|2019-01-07 02:00,7,517.5,517.5,516.75,516.75,2
20190501|2019-01-07 03:00,7,516.5,516.5,516.5,516.5,1
20190501|2019-01-07 03:30,7,516,516,516,516,3
20190501|2019-01-07 04:00,7,516,516.25,516,516,7
20190501|2019-01-07 04:30,7,515.75,515.75,513.75,513.75,9
20190501|2019-01-07 05:00,7,514,514.5,514,514.5,18
20190501|2019-01-07 05:30,7,514.75,514.75,514.75,514.75,1
20190501|2019-01-07 06:00,7,514.75,514.75,514.75,514.75,2
20190501|2019-01-07 06:30,7,515,515,515,515,6
20190501|2019-01-07 07:00,7,514.75,516,514.75,515.75,41
20190501|2019-01-07 07:30,7,516,516,516,516,1
20190501|2019-01-07 08:30,7,516.25,517.75,514.25,516.75,167
20190501|2019-01-07 09:00,7,516.75,517,514.25,515.25,101
20190501|2019-01-07 09:30,7,515.25,516,514.75,515.5,31
20190501|2019-01-07 10:00,7,515.5,516.5,515.25,516.5,55
20190501|2019-01-07 10:30,7,516.25,516.75,516.25,516.25,43
20190501|2019-01-07 11:00,7,516,516,515,515.25,89
20190501|2019-01-07 11:30,7,515.5,515.75,512,512,434
20190501|2019-01-07 12:00,7,512,513,512,512.75,116
20190501|2019-01-07 12:30,7,512.75,514.5,512.75,514.5,166
20190501|2019-01-07 13:00,7,514.25,515,513.5,514.75,155
20190501|2019-01-07 19:00,8,511.75,513,511.5,513,4
20190501|2019-01-07 19:30,8,512.25,512.25,512,512,3
20190501|2019-01-07 20:00,8,512.75,512.75,512.75,512.75,1
20190501|2019-01-07 21:00,8,515.25,515.25,515.25,515.25,1
20190501|2019-01-07 21:30,8,515.25,515.25,515.25,515.25,1
20190501|2019-01-07 22:00,8,516,516.5,516,516.5,16
20190501|2019-01-07 22:30,8,516,516,516,516,6
20190501|2019-01-08 00:00,8,516.25,516.25,516.25,516.25,10
20190501|2019-01-08 00:30,8,516.5,516.5,516.5,516.5,1
20190501|2019-01-08 02:30,8,515.75,515.75,515.75,515.75,1
20190501|2019-01-08 03:00,8,515.75,515.75,515.75,515.75,1
20190501|2019-01-08 03:30,8,515.75,515.75,515.5,515.5,27
20190501|2019-01-08 05:00,8,516,516,516,516,1
20190501|2019-01-08 05:30,8,516.25,516.25,516.25,516.25,10
20190501|2019-01-08 07:00,8,516.75,516.75,516.75,516.75,2
20190501|2019-01-08 07:30,8,516.25,516.25,516.25,516.25,1
20190501|2019-01-08 08:30,8,516.75,521.75,516.75,521.5,213
20190501|2019-01-08 09:00,8,521.25,521.25,516.5,517,540
20190501|2019-01-08 09:30,8,516.75,518.5,516,517.75,220
20190501|2019-01-08 10:00,8,517.75,519.5,517.75,518.75,146
20190501|2019-01-08 10:30,8,518.5,518.75,517.25,518,75
20190501|2019-01-08 11:00,8,518,519.75,518,519,99
20190501|2019-01-08 11:30,8,519,519.75,518.5,519.5,94
20190501|2019-01-08 12:00,8,519.75,520.75,519.5,519.75,172
20190501|2019-01-08 12:30,8,519.75,519.75,517,518,363
20190501|2019-01-08 13:00,8,518.25,518.25,516,517.5,293
20190501|2019-01-08 19:00,9,518,521,518,520.25,25
20190501|2019-01-08 20:00,9,519.25,519.5,519.25,519.25,6
20190501|2019-01-08 20:30,9,519.5,519.5,519.5,519.5,1
20190501|2019-01-08 21:00,9,519.25,519.25,519.25,519.25,10
20190501|2019-01-08 21:30,9,518.75,518.75,518.75,518.75,1
20190501|2019-01-08 22:00,9,520.25,520.25,520.25,520.25,3
20190501|2019-01-08 23:30,9,520.5,520.75,520.5,520.75,17
20190501|2019-01-09 00:00,9,520.75,520.75,520.75,520.75,5
20190501|2019-01-09 00:30,9,520.5,520.5,520.5,520.5,5
20190501|2019-01-09 01:30,9,520.5,520.75,520.5,520.75,8
20190501|2019-01-09 03:30,9,521.25,521.25,521.25,521.25,2
20190501|2019-01-09 04:00,9,521.75,522.25,521.75,522.25,3
20190501|2019-01-09 04:30,9,521.75,521.75,521.75,521.75,4
20190501|2019-01-09 05:00,9,521.5,521.5,521.5,521.5,3
20190501|2019-01-09 05:30,9,521,521,520.5,520.75,10
20190501|2019-01-09 06:00,9,520.5,520.5,520.5,520.5,12
20190501|2019-01-09 06:30,9,520.25,520.75,520.25,520.75,2
20190501|2019-01-09 07:00,9,521,521,518.75,518.75,20
20190501|2019-01-09 07:30,9,518.75,518.75,518,518,6
20190501|2019-01-09 08:30,9,517.75,521,517,520.5,215
20190501|2019-01-09 09:00,9,520.25,522.25,519.75,521.5,114
20190501|2019-01-09 09:30,9,521,521.25,520,520,60
20190501|2019-01-09 10:00,9,520.25,520.5,519.25,520.25,53
20190501|2019-01-09 10:30,9,520.5,520.75,519.75,520.25,54
20190501|2019-01-09 11:00,9,520.25,520.75,520,520.25,73
20190501|2019-01-09 11:30,9,520.25,521.25,519.5,521,157
20190501|2019-01-09 12:00,9,520.75,520.75,519.5,520,108
20190501|2019-01-09 12:30,9,519.75,519.75,517.5,517.75,132
20190501|2019-01-09 13:00,9,517.75,518.75,516.5,516.5,372
20190501|2019-01-09 19:00,10,516.25,516.25,516.25,516.25,10
20190501|2019-01-09 19:30,10,516,516,516,516,2
20190501|2019-01-09 20:00,10,516.5,516.5,516.5,516.5,4
20190501|2019-01-10 00:30,10,517,517,516.75,516.75,11
20190501|2019-01-10 02:00,10,516.75,516.75,516.75,516.75,1
20190501|2019-01-10 02:30,10,516.75,516.75,514.75,514.75,4
20190501|2019-01-10 03:00,10,514,514.25,514,514.25,11
20190501|2019-01-10 03:30,10,514.5,514.75,514.5,514.75,3
20190501|2019-01-10 04:00,10,514.5,515.75,514.5,515.5,22
20190501|2019-01-10 04:30,10,515.75,515.75,515.75,515.75,2
20190501|2019-01-10 05:30,10,516.25,516.25,516.25,516.25,1
20190501|2019-01-10 06:00,10,516.5,516.5,516.5,516.5,17
20190501|2019-01-10 06:30,10,516.25,516.75,516.25,516.75,3
20190501|2019-01-10 07:00,10,516.5,516.5,516.25,516.25,38
20190501|2019-01-10 07:30,10,516.25,516.25,516,516,3
20190501|2019-01-10 08:30,10,515.75,516.25,510.5,511,436
20190501|2019-01-10 09:00,10,511,511.75,508.25,508.5,256
20190501|2019-01-10 09:30,10,508.25,510.75,508,510.75,255
20190501|2019-01-10 10:00,10,510.75,511,510,510.75,79
20190501|2019-01-10 10:30,10,511,511.75,511,511.5,87
20190501|2019-01-10 11:00,10,511.5,511.75,511.25,511.5,83
20190501|2019-01-10 11:30,10,511.5,511.5,510.75,511,188
20190501|2019-01-10 12:00,10,511,511.5,510.75,510.75,136
20190501|2019-01-10 12:30,10,510.75,511,510.5,510.75,132
20190501|2019-01-10 13:00,10,510.5,510.75,509.25,509.5,414
20190501|2019-01-10 19:00,11,509,509.75,508.5,509.75,17
20190501|2019-01-10 20:00,11,509.25,510,509.25,509.75,16
20190501|2019-01-10 20:30,11,510,514.5,510,514.5,17
20190501|2019-01-10 23:30,11,514.5,514.5,514.25,514.25,7
20190501|2019-01-11 00:00,11,514.25,515,514.25,515,6
20190501|2019-01-11 00:30,11,515.25,515.25,514.75,514.75,2
20190501|2019-01-11 01:00,11,515.5,515.5,515.25,515.25,4
20190501|2019-01-11 01:30,11,515.25,515.25,515,515,6
20190501|2019-01-11 02:00,11,515,515,513,513.5,47
20190501|2019-01-11 02:30,11,513.75,513.75,513.75,513.75,5
20190501|2019-01-11 03:00,11,513.25,513.75,513.25,513.75,2
20190501|2019-01-11 04:00,11,514.75,515.5,514.75,515.5,14
20190501|2019-01-11 04:30,11,515.5,515.5,515.25,515.25,38
20190501|2019-01-11 05:00,11,514.75,514.75,514.75,514.75,1
20190501|2019-01-11 05:30,11,515.25,515.25,514.5,514.75,10
20190501|2019-01-11 06:00,11,514.75,515,514.75,514.75,4
20190501|2019-01-11 06:30,11,514.75,514.75,514.75,514.75,1
20190501|2019-01-11 07:00,11,514.75,516.25,514.75,516.25,19
20190501|2019-01-11 07:30,11,516.25,516.25,516,516,16
20190501|2019-01-11 08:30,11,516,519.5,515.5,518.5,655
20190501|2019-01-11 09:00,11,518.75,518.75,517.75,518.5,306
20190501|2019-01-11 09:30,11,518.25,519.25,518.25,519,206
20190501|2019-01-11 10:00,11,519.25,519.25,517.25,518,257
20190501|2019-01-11 10:30,11,518,518.5,517.25,517.75,186
20190501|2019-01-11 11:00,11,517.5,517.5,516.25,517,236
20190501|2019-01-11 11:30,11,517,518,517,517.75,167
20190501|2019-01-11 12:00,11,517.75,518,516,517.5,163
20190501|2019-01-11 12:30,11,517.5,517.5,513.5,515.25,464
20190501|2019-01-11 13:00,11,515.5,517.25,515,515.75,258
20190501|2019-01-13 19:00,14,515,519.25,515,517,20
20190501|2019-01-13 19:30,14,516.5,517,516.25,516.25,5
20190501|2019-01-13 20:00,14,515.75,515.75,515.75,515.75,1
20190501|2019-01-13 20:30,14,515,515,515,515,1
20190501|2019-01-13 22:30,14,514.25,514.25,514.25,514.25,1
20190501|2019-01-13 23:00,14,514.25,514.25,514.25,514.25,1
20190501|2019-01-14 00:30,14,514.75,514.75,514.75,514.75,1
20190501|2019-01-14 01:30,14,514.75,514.75,514.75,514.75,3
20190501|2019-01-14 02:00,14,514.75,514.75,514.5,514.5,2
20190501|2019-01-14 04:00,14,513,513,512.75,512.75,25
20190501|2019-01-14 05:30,14,513.5,513.5,512.75,512.75,27
20190501|2019-01-14 06:00,14,513,513,512.75,512.75,9
20190501|2019-01-14 06:30,14,512.75,512.75,512.5,512.5,4
20190501|2019-01-14 07:00,14,512.5,512.5,512.5,512.5,4
20190501|2019-01-14 07:30,14,512.5,512.5,512.5,512.5,2
20190501|2019-01-14 08:30,14,512.5,513.75,511.5,512.75,102
20190501|2019-01-14 09:00,14,513,515.25,512.75,513.75,129
20190501|2019-01-14 09:30,14,514,514,513.25,513.5,56
20190501|2019-01-14 10:00,14,513.5,515.5,513.25,514.25,71
20190501|2019-01-14 10:30,14,514.25,514.25,512.5,512.5,82
20190501|2019-01-14 11:00,14,512.5,513,512.25,512.25,37
20190501|2019-01-14 11:30,14,512.5,512.5,511.5,511.5,137
20190501|2019-01-14 12:00,14,511.5,511.5,511.25,511.25,99
20190501|2019-01-14 12:30,14,511.25,511.75,511,511.25,159
20190501|2019-01-14 13:00,14,511.25,511.25,510,511.25,362
20190501|2019-01-14 19:00,15,510.75,512.25,510.75,512.25,5
20190501|2019-01-14 19:30,15,512,512,512,512,1
20190501|2019-01-14 20:00,15,512.25,512.25,511.75,511.75,5
20190501|2019-01-14 20:30,15,512,512,512,512,5
20190501|2019-01-14 21:00,15,512.25,512.25,512.25,512.25,5
20190501|2019-01-14 21:30,15,512.5,514,512.5,514,13
20190501|2019-01-14 22:00,15,513,513.25,513,513,4
20190501|2019-01-14 22:30,15,512.75,513,512.75,513,4
20190501|2019-01-14 23:30,15,513.25,513.25,513,513,10
20190501|2019-01-15 02:00,15,512.75,512.75,512.5,512.5,4
20190501|2019-01-15 03:30,15,513,513,513,513,1
20190501|2019-01-15 04:00,15,512.25,512.25,511.75,512.25,7
20190501|2019-01-15 04:30,15,512,512,512,512,1
20190501|2019-01-15 05:30,15,511.5,511.5,511.25,511.5,4
20190501|2019-01-15 06:00,15,511.25,511.25,511.25,511.25,1
20190501|2019-01-15 06:30,15,511.5,512,511.5,511.5,8
20190501|2019-01-15 07:00,15,511.5,511.5,509.75,510,120
20190501|2019-01-15 07:30,15,510,510.25,510,510.25,2
20190501|2019-01-15 08:30,15,510.25,511.5,509,509.5,456
20190501|2019-01-15 09:00,15,509.75,511,509.5,509.5,100
20190501|2019-01-15 09:30,15,509.5,509.5,504.25,504.5,709
20190501|2019-01-15 10:00,15,504.5,506.75,504,506.75,302
20190501|2019-01-15 10:30,15,506.75,506.75,505.5,506.5,151
20190501|2019-01-15 11:00,15,506.5,506.5,506,506,79
20190501|2019-01-15 11:30,15,506,506.5,505.5,506,191
20190501|2019-01-15 12:00,15,505.75,505.75,505.25,505.25,41
20190501|2019-01-15 12:30,15,505.25,505.5,504.75,505.25,158
20190501|2019-01-15 13:00,15,505,507.5,504.75,506,351
20190501|2019-01-15 19:00,16,506.75,507.5,506.75,507.25,5
20190501|2019-01-15 19:30,16,508,508.75,508,508.75,6
20190501|2019-01-15 20:00,16,508.5,508.5,508,508,7
20190501|2019-01-15 20:30,16,508,508.75,508,508.75,10
20190501|2019-01-15 22:30,16,508.5,508.75,508.5,508.75,17
20190501|2019-01-15 23:30,16,509.25,509.25,509.25,509.25,2
20190501|2019-01-16 00:00,16,509.5,509.75,509.5,509.75,4
20190501|2019-01-16 01:30,16,509.75,509.75,509.75,509.75,1
20190501|2019-01-16 02:30,16,510,510,510,510,4
20190501|2019-01-16 03:00,16,510,510,509,509.25,87
20190501|2019-01-16 03:30,16,509.75,509.75,509.75,509.75,2
20190501|2019-01-16 04:00,16,510,510,510,510,4
20190501|2019-01-16 04:30,16,509.75,509.75,509.75,509.75,1
20190501|2019-01-16 05:00,16,509.5,509.5,509.5,509.5,1
20190501|2019-01-16 05:30,16,510,510,510,510,17
20190501|2019-01-16 06:00,16,510.5,510.5,510,510,4
20190501|2019-01-16 06:30,16,510,510.25,510,510,47
20190501|2019-01-16 07:00,16,510.25,510.25,510,510,3
20190501|2019-01-16 07:30,16,509.25,509.25,509.25,509.25,1
20190501|2019-01-16 08:30,16,509.5,511.75,509.25,510.25,442
20190501|2019-01-16 09:00,16,510,510.25,508.5,509.25,169
20190501|2019-01-16 09:30,16,509.5,511,508.75,510.75,214
20190501|2019-01-16 10:00,16,510.75,512,509.25,509.25,272
20190501|2019-01-16 10:30,16,509.5,510.25,508.25,508.25,99
20190501|2019-01-16 11:00,16,508.25,508.25,506.25,506.5,203
20190501|2019-01-16 11:30,16,506.75,506.75,505.75,505.75,152
20190501|2019-01-16 12:00,16,505.5,507.75,505.5,507.75,148
20190501|2019-01-16 12:30,16,507.75,508,506.75,507.75,152
20190501|2019-01-16 13:00,16,507.75,508.25,506.5,506.5,201
20190501|2019-01-16 19:00,17,506,506.75,506,506.5,17
20190501|2019-01-16 21:30,17,506.5,506.5,506.5,506.5,1
20190501|2019-01-16 22:30,17,506.25,506.25,506.25,506.25,10
20190501|2019-01-16 23:00,17,506.25,506.25,506.25,506.25,1
20190501|2019-01-16 23:30,17,506,506,506,506,5
20190501|2019-01-17 00:00,17,505.75,505.75,505.5,505.5,22
20190501|2019-01-17 00:30,17,505.5,505.5,505.5,505.5,1
20190501|2019-01-17 01:00,17,505.25,505.75,505.25,505.75,3
20190501|2019-01-17 01:30,17,505.75,505.75,505.75,505.75,1
20190501|2019-01-17 02:00,17,506,506.5,506,506.5,2
20190501|2019-01-17 03:00,17,506.25,506.25,506.25,506.25,5
20190501|2019-01-17 03:30,17,506.75,507.5,506.75,507.5,34
20190501|2019-01-17 04:00,17,507.25,507.25,507.25,507.25,2
20190501|2019-01-17 04:30,17,507.5,507.75,507.5,507.5,40
20190501|2019-01-17 05:00,17,508.5,508.5,508.5,508.5,5
20190501|2019-01-17 06:00,17,509,509.5,509,509.5,3
20190501|2019-01-17 06:30,17,509.25,509.5,508.75,508.75,123
20190501|2019-01-17 07:00,17,508.5,508.75,508.25,508.75,25
20190501|2019-01-17 08:30,17,508,509,505.25,505.5,207
20190501|2019-01-17 09:00,17,505.75,506,504.25,505.25,432
20190501|2019-01-17 09:30,17,505.25,506.75,504.75,506.75,253
20190501|2019-01-17 10:00,17,507.25,508.25,507,508,382
20190501|2019-01-17 10:30,17,508,510.25,508,509.75,272
20190501|2019-01-17 11:00,17,509.5,513.75,509.5,513.75,429
20190501|2019-01-17 11:30,17,513.5,517,513,515.75,581
20190501|2019-01-17 12:00,17,516.25,518,516,517.25,424
20190501|2019-01-17 12:30,17,517,517.5,516.25,516.75,317
20190501|2019-01-17 13:00,17,516.75,516.75,513,515,861
20190501|2019-01-17 19:00,18,515.25,515.75,513.75,513.75,11
20190501|2019-01-17 19:30,18,514.75,515,514.75,515,7
20190501|2019-01-17 20:30,18,515.5,515.5,515.5,515.5,1
20190501|2019-01-17 21:00,18,516.25,516.25,516.25,516.25,1
20190501|2019-01-17 22:00,18,516,516,516,516,2
20190501|2019-01-17 23:30,18,515.25,515.25,514.75,515.25,8
20190501|2019-01-18 00:00,18,514.75,514.75,514.75,514.75,1
20190501|2019-01-18 01:30,18,515,515,515,515,8
20190501|2019-01-18 02:00,18,515,515,515,515,1
20190501|2019-01-18 02:30,18,515,515,514.25,514.25,10
20190501|2019-01-18 03:00,18,514.5,514.5,513.75,513.75,26
20190501|2019-01-18 03:30,18,514.25,515.75,514.25,515.75,6
20190501|2019-01-18 04:00,18,517,517.25,517,517.25,9
20190501|2019-01-18 04:30,18,517,517.75,517,517.75,2
20190501|2019-01-18 05:00,18,517.75,518.75,517.75,518.25,86
20190501|2019-01-18 05:30,18,518,518,517.25,518,22
20190501|2019-01-18 06:00,18,516.75,516.75,516.75,516.75,1
20190501|2019-01-18 06:30,18,516.75,516.75,516.75,516.75,1
20190501|2019-01-18 07:00,18,517,518,517,518,15
20190501|2019-01-18 07:30,18,518,518,517.25,518,23
20190501|2019-01-18 08:30,18,517.75,517.75,514.75,516,698
20190501|2019-01-18 09:00,18,516.25,516.5,513,514.5,561
20190501|2019-01-18 09:30,18,514.5,516.5,514.5,516.25,457
20190501|2019-01-18 10:00,18,516.5,516.75,515.25,516,358
20190501|2019-01-18 10:30,18,515.75,516.5,513.75,513.75,222
20190501|2019-01-18 11:00,18,514,515,514,514.5,219
20190501|2019-01-18 11:30,18,514.5,515.75,514.5,515.5,198
20190501|2019-01-18 12:00,18,515,515.5,514.75,515,93
20190501|2019-01-18 12:30,18,515,515.75,515,515.5,113
20190501|2019-01-18 13:00,18,515.5,516.25,514,515,471
20190501|2019-01-21 19:00,22,515.25,516.5,514.25,516.25,60
20190501|2019-01-21 19:30,22,515.75,515.75,515.5,515.5,2
20190501|2019-01-21 20:00,22,515,515,514,514.5,21
20190501|2019-01-21 20:30,22,513.5,514,513.5,514,9
20190501|2019-01-21 21:00,22,513.75,513.75,513.75,513.75,5
20190501|2019-01-21 21:30,22,514,514,514,514,1
20190501|2019-01-21 22:00,22,514.25,514.25,514.25,514.25,5
20190501|2019-01-21 23:00,22,514.5,514.5,514.5,514.5,2
20190501|2019-01-21 23:30,22,514.5,514.5,514.5,514.5,3
20190501|2019-01-22 00:30,22,514,514,514,514,1
20190501|2019-01-22 02:00,22,513.5,515.25,513.5,515.25,4
20190501|2019-01-22 02:30,22,515,515,515,515,1
20190501|2019-01-22 03:00,22,515,515,514,514,4
20190501|2019-01-22 04:30,22,514.5,516.5,514.5,516.5,29
20190501|2019-01-22 05:00,22,516,516.5,516,516.5,7
20190501|2019-01-22 06:30,22,516.5,516.5,516.5,516.5,3
20190501|2019-01-22 07:00,22,516.5,516.5,516.5,516.5,1
20190501|2019-01-22 07:30,22,518.25,518.5,518.25,518.5,34
20190501|2019-01-22 08:30,22,519.25,523,518.5,521,798
20190501|2019-01-22 09:00,22,521.25,521.5,517.25,518.75,638
20190501|2019-01-22 09:30,22,518.75,519.75,518.25,518.75,179
20190501|2019-01-22 10:00,22,519.25,520.5,519.25,520,143
20190501|2019-01-22 10:30,22,520.25,520.75,519.25,520.75,152
20190501|2019-01-22 11:00,22,521,521,520,520.75,236
20190501|2019-01-22 11:30,22,520.75,520.75,520.5,520.75,128
20190501|2019-01-22 12:00,22,520.75,521.25,511.75,515.25,923
20190501|2019-01-22 12:30,22,515.25,519,514.25,517.5,388
20190501|2019-01-22 13:00,22,517.5,519.5,516.5,519.25,593
20190501|2019-01-22 19:00,23,519.25,520.75,519.25,520.5,23
20190501|2019-01-22 19:30,23,520.75,521,520.75,520.75,7
20190501|2019-01-22 20:00,23,520.75,521,520.75,521,2
20190501|2019-01-22 20:30,23,520.25,520.75,520.25,520.75,11
20190501|2019-01-22 21:00,23,520.75,520.75,520.75,520.75,4
20190501|2019-01-22 21:30,23,520.75,520.75,520.75,520.75,3
20190501|2019-01-22 22:00,23,520.75,520.75,520.75,520.75,4
20190501|2019-01-22 23:00,23,520.5,520.75,520.5,520.75,6
20190501|2019-01-23 01:30,23,520.75,521,520.75,521,3
20190501|2019-01-23 02:00,23,520.25,520.25,520.25,520.25,2
20190501|2019-01-23 03:00,23,521.5,521.5,521.5,521.5,3
20190501|2019-01-23 03:30,23,521.5,521.5,521,521.5,17
20190501|2019-01-23 04:00,23,521.5,521.5,521.5,521.5,1
20190501|2019-01-23 04:30,23,521.5,521.75,521.25,521.25,9
20190501|2019-01-23 05:00,23,521,521.25,520.75,521.25,12
20190501|2019-01-23 05:30,23,520.5,520.5,520.5,520.5,1
20190501|2019-01-23 06:00,23,520.75,521.25,520.75,521.25,3
20190501|2019-01-23 06:30,23,521,521,521,521,2
20190501|2019-01-23 07:00,23,521.25,522,521.25,522,27
20190501|2019-01-23 07:30,23,522.5,522.5,522,522,3
20190501|2019-01-23 08:30,23,523,523.5,521.75,522.75,386
20190501|2019-01-23 09:00,23,522.75,522.75,520.5,522.25,269
20190501|2019-01-23 09:30,23,522,522.75,521,521.25,267
20190501|2019-01-23 10:00,23,521,521.75,520.5,520.5,192
20190501|2019-01-23 10:30,23,520.5,521.25,520.5,521,201
20190501|2019-01-23 11:00,23,521,521.5,520.5,520.5,129
20190501|2019-01-23 11:30,23,520.25,521.75,520.25,521.75,124
20190501|2019-01-23 12:00,23,521.75,522,521.25,521.75,152
20190501|2019-01-23 12:30,23,521.75,523.5,521.75,523.5,273
20190501|2019-01-23 13:00,23,523.75,524.5,523,524.25,472
20190501|2019-01-23 19:00,24,524.25,526,523.75,526,109
20190501|2019-01-23 19:30,24,526,526,525.75,525.75,13
20190501|2019-01-23 21:30,24,525.5,525.5,525.5,525.5,1
20190501|2019-01-23 22:00,24,525.5,525.5,525.25,525.25,8
20190501|2019-01-23 22:30,24,525.25,525.5,525.25,525.5,6
20190501|2019-01-23 23:00,24,525.75,526,525.75,526,4
20190501|2019-01-24 00:00,24,526,526,526,526,3
20190501|2019-01-24 02:00,24,526.25,526.5,526.25,526.5,7
20190501|2019-01-24 02:30,24,526.25,526.25,526.25,526.25,3
20190501|2019-01-24 03:30,24,526,526.25,524.5,525,64
20190501|2019-01-24 04:00,24,524.5,524.5,524.5,524.5,1
20190501|2019-01-24 04:30,24,524.25,524.25,524.25,524.25,1
20190501|2019-01-24 05:00,24,523.25,523.25,522.25,523,52
20190501|2019-01-24 05:30,24,523,523,523,523,10
20190501|2019-01-24 06:30,24,524.75,525.25,524.75,525.25,9
20190501|2019-01-24 07:00,24,525,525,522.75,522.75,13
20190501|2019-01-24 07:30,24,523.5,523.5,523,523.25,22
20190501|2019-01-24 08:30,24,523.25,524,521.25,522.75,407
20190501|2019-01-24 09:00,24,523,523.5,521.75,523,209
20190501|2019-01-24 09:30,24,523,523,519.75,520.75,465
20190501|2019-01-24 10:00,24,520.75,523.75,520.5,523.25,542
20190501|2019-01-24 10:30,24,523.25,524,523,523.75,636
20190501|2019-01-24 11:00,24,523.75,524,523.25,523.25,375
20190501|2019-01-24 11:30,24,523.25,524,523.25,523.5,310
20190501|2019-01-24 12:00,24,523.5,523.75,523.25,523.75,157
20190501|2019-01-24 12:30,24,523.5,524.5,523.5,523.75,109
20190501|2019-01-24 13:00,24,523.5,523.5,520.5,521.25,347
20190501|2019-01-24 19:00,25,520.25,520.75,518,519.75,55
20190501|2019-01-24 19:30,25,519.75,519.75,519.5,519.75,6
20190501|2019-01-24 20:00,25,519.5,519.5,519.5,519.5,4
20190501|2019-01-24 21:00,25,520.25,520.25,520.25,520.25,1
20190501|2019-01-24 22:00,25,519.75,519.75,519.75,519.75,1
20190501|2019-01-24 22:30,25,519.5,519.5,519.5,519.5,2
20190501|2019-01-24 23:30,25,519.25,519.25,519,519,6
20190501|2019-01-25 00:00,25,519.25,519.25,519.25,519.25,1
20190501|2019-01-25 00:30,25,519.5,519.5,519.5,519.5,2
20190501|2019-01-25 01:30,25,519,519,519,519,1
20190501|2019-01-25 02:00,25,518.75,519.5,518.75,519.5,29
20190501|2019-01-25 02:30,25,519.75,521.25,519.75,521.25,30
20190501|2019-01-25 03:00,25,521.25,521.25,521.25,521.25,1
20190501|2019-01-25 03:30,25,521.5,521.5,519.75,519.75,17
20190501|2019-01-25 04:00,25,519.25,519.25,519,519,5
20190501|2019-01-25 04:30,25,518.5,518.5,517.75,517.75,10
20190501|2019-01-25 05:00,25,518,518,518,518,5
20190501|2019-01-25 05:30,25,517.75,518,517.75,518,10
20190501|2019-01-25 06:00,25,518,518.75,518,518.75,23
20190501|2019-01-25 06:30,25,519.25,519.25,519.25,519.25,3
20190501|2019-01-25 07:00,25,519.25,519.25,519,519.25,12
20190501|2019-01-25 07:30,25,518.75,519,518.5,519,6
20190501|2019-01-25 08:30,25,519,519,516,518.25,278
20190501|2019-01-25 09:00,25,518.25,520.75,517.5,520.25,252
20190501|2019-01-25 09:30,25,520,520.5,519.75,520.5,61
20190501|2019-01-25 10:00,25,520.75,522.5,520.5,522.25,152
20190501|2019-01-25 10:30,25,522.75,523,521.5,522,159
20190501|2019-01-25 11:00,25,521.75,522.5,521,521.75,233
20190501|2019-01-25 11:30,25,521.5,521.75,519.75,520.5,172
20190501|2019-01-25 12:00,25,520.25,520.75,520,520,60
20190501|2019-01-25 12:30,25,520.25,520.25,519.5,519.75,174
20190501|2019-01-25 13:00,25,519.5,521.25,518.75,519.75,275
20190501|2019-01-27 19:00,28,519.75,521.5,519.75,521.25,36
20190501|2019-01-27 20:00,28,521.5,521.5,521.5,521.5,1
20190501|2019-01-27 21:30,28,522.5,522.75,522.5,522.75,4
20190501|2019-01-27 23:30,28,522.25,522.25,522.25,522.25,1
20190501|2019-01-28 00:00,28,522.5,522.5,522.5,522.5,3
20190501|2019-01-28 01:30,28,522.75,523.25,522.75,523.25,5
20190501|2019-01-28 02:00,28,523.25,523.25,523.25,523.25,2
20190501|2019-01-28 02:30,28,522,522,521.5,521.75,16
20190501|2019-01-28 03:00,28,522,522,521.75,521.75,4
20190501|2019-01-28 03:30,28,521.5,521.5,520.5,520.5,8
20190501|2019-01-28 04:00,28,520.5,520.75,520.25,520.75,3
20190501|2019-01-28 04:30,28,520.25,520.25,519.75,519.75,10
20190501|2019-01-28 05:30,28,522.25,522.25,522,522,41
20190501|2019-01-28 06:00,28,522,522.25,522,522.25,4
20190501|2019-01-28 06:30,28,522,522.5,521.75,521.75,50
20190501|2019-01-28 07:00,28,522,522,522,522,1
20190501|2019-01-28 07:30,28,521.5,522,521.5,522,2
20190501|2019-01-28 08:30,28,521,521,515.5,516,531
20190501|2019-01-28 09:00,28,516,516.75,515.5,516.5,240
20190501|2019-01-28 09:30,28,516.25,516.5,514.75,515,350
20190501|2019-01-28 10:00,28,515,515.5,514.75,515.25,166
20190501|2019-01-28 10:30,28,515.25,516.75,514.75,516.5,185
20190501|2019-01-28 11:00,28,516.25,516.25,515.75,515.75,76
20190501|2019-01-28 11:30,28,515.5,516.25,515.25,515.5,173
20190501|2019-01-28 12:00,28,515.25,515.5,515,515.25,49
20190501|2019-01-28 12:30,28,515.25,516.5,515.25,516.5,166
20190501|2019-01-28 13:00,28,516.25,517.25,516.25,516.5,330
20190501|2019-01-28 19:00,29,517,517,515.75,515.75,29
20190501|2019-01-28 19:30,29,515.75,516,515.5,515.75,34
20190501|2019-01-28 21:00,29,515.5,515.75,515.5,515.75,12
20190501|2019-01-28 22:30,29,516.75,517,516.75,517,16
20190501|2019-01-29 00:30,29,517.75,517.75,517.75,517.75,3
20190501|2019-01-29 03:00,29,518,519,518,519,8
20190501|2019-01-29 03:30,29,518.25,518.25,518.25,518.25,3
20190501|2019-01-29 04:00,29,517.75,517.75,517.25,517.5,18
20190501|2019-01-29 04:30,29,517.5,517.5,517.5,517.5,6
20190501|2019-01-29 05:00,29,518,518,518,518,1
20190501|2019-01-29 06:00,29,518.25,518.25,517,517,35
20190501|2019-01-29 06:30,29,516.75,517,516.75,517,6
20190501|2019-01-29 07:00,29,517.25,517.5,517.25,517.5,23
20190501|2019-01-29 07:30,29,516.25,516.25,514.5,515,187
20190501|2019-01-29 08:30,29,514,515.25,510.5,511.25,596
20190501|2019-01-29 09:00,29,511.5,513.5,511.5,511.75,256
20190501|2019-01-29 09:30,29,511.75,512.25,511.25,511.25,191
20190501|2019-01-29 10:00,29,511.25,511.25,508.5,510,632
20190501|2019-01-29 10:30,29,510,512.75,509.75,511.5,774
20190501|2019-01-29 11:00,29,511.5,511.5,510.75,511.25,300
20190501|2019-01-29 11:30,29,511.25,512.25,510.25,511,326
20190501|2019-01-29 12:00,29,510.75,511,510,510.5,117
20190501|2019-01-29 12:30,29,510.25,511,509.75,509.75,188
20190501|2019-01-29 13:00,29,509.75,510.75,508.75,510.5,503
20190501|2019-01-29 19:00,30,509.5,511.5,509.5,511.5,66
20190501|2019-01-29 19:30,30,511.25,511.25,510.5,510.75,13
20190501|2019-01-29 20:30,30,510.25,510.25,510.25,510.25,1
20190501|2019-01-29 21:30,30,510,510.25,510,510.25,6
20190501|2019-01-29 22:00,30,509.75,509.75,509.75,509.75,3
20190501|2019-01-29 22:30,30,509.75,509.75,509.75,509.75,1
20190501|2019-01-29 23:30,30,510,510.5,510,510.5,4
20190501|2019-01-30 00:00,30,510.25,510.25,510.25,510.25,2
20190501|2019-01-30 00:30,30,510.25,510.25,510,510,4
20190501|2019-01-30 01:00,30,509.75,510,509.75,510,5
20190501|2019-01-30 01:30,30,510.25,510.25,510,510,2
20190501|2019-01-30 02:00,30,510,510.5,510,510.5,5
20190501|2019-01-30 02:30,30,510.25,510.25,510.25,510.25,7
20190501|2019-01-30 03:00,30,510.5,512,510.5,512,5
20190501|2019-01-30 05:00,30,511.25,511.25,511.25,511.25,1
20190501|2019-01-30 05:30,30,512,512,512,512,1
20190501|2019-01-30 06:00,30,513,513,513,513,1
20190501|2019-01-30 06:30,30,512.5,512.5,512.5,512.5,1
20190501|2019-01-30 07:00,30,513,514,513,514,12
20190501|2019-01-30 07:30,30,515,515,514.75,515,52
20190501|2019-01-30 08:30,30,514.25,514.25,510.25,511,290
20190501|2019-01-30 09:00,30,511,512.75,510.5,511.75,196
20190501|2019-01-30 09:30,30,512,512,510.5,510.75,139
20190501|2019-01-30 10:00,30,511,511,509.25,509.25,514
20190501|2019-01-30 10:30,30,509.5,510,508.5,510,271
20190501|2019-01-30 11:00,30,510,510.5,508.25,508.5,309
20190501|2019-01-30 11:30,30,508.25,508.5,507.75,508.5,139
20190501|2019-01-30 12:00,30,508.5,508.75,508,508.5,194
20190501|2019-01-30 12:30,30,508.75,510.5,508.75,510,206
20190501|2019-01-30 13:00,30,510,513,510,512.5,643
20190501|2019-01-30 19:00,31,512,512.75,511.75,512.75,56
20190501|2019-01-30 19:30,31,512.75,512.75,511.5,511.5,11
20190501|2019-01-30 21:00,31,511.75,511.75,511.75,511.75,3
20190501|2019-01-30 22:00,31,511.5,511.5,511.25,511.25,4
20190501|2019-01-30 23:00,31,511.25,511.25,511.25,511.25,10
20190501|2019-01-30 23:30,31,512,512,512,512,1
20190501|2019-01-31 00:30,31,512,512,512,512,10
20190501|2019-01-31 01:00,31,512.25,512.25,512,512,4
20190501|2019-01-31 02:00,31,511.75,511.75,511.75,511.75,3
20190501|2019-01-31 03:00,31,511.25,511.5,511.25,511.5,10
20190501|2019-01-31 03:30,31,510.5,511,510.25,510.25,11
20190501|2019-01-31 04:30,31,510.5,510.5,510.5,510.5,1
20190501|2019-01-31 05:00,31,510.75,510.75,510.75,510.75,1
20190501|2019-01-31 06:30,31,511.5,511.5,511.5,511.5,4
20190501|2019-01-31 07:00,31,510.75,510.75,510.25,510.5,29
20190501|2019-01-31 07:30,31,511,513.5,510.75,513,74
20190501|2019-01-31 08:30,31,512.5,514,511.5,513.5,649
20190501|2019-01-31 09:00,31,513.5,513.5,511.5,512.5,316
20190501|2019-01-31 09:30,31,512.25,513,508.5,508.75,186
20190501|2019-01-31 10:00,31,508.75,510.25,508.25,510.25,252
20190501|2019-01-31 10:30,31,510.25,510.25,508.5,508.75,179
20190501|2019-01-31 11:00,31,508.75,509.75,507.5,508.5,790
20190501|2019-01-31 11:30,31,508.5,508.5,508,508.5,530
20190501|2019-01-31 12:00,31,508.75,508.75,508,508.5,161
20190501|2019-01-31 12:30,31,508.75,508.75,507.25,507.5,583
20190501|2019-01-31 13:00,31,507.5,509.5,507,508.5,492
20190501|2019-01-31 19:00,1,510,510.25,509,509,39
20190501|2019-01-31 19:30,1,508.5,509.25,508.5,509.25,3
20190501|2019-01-31 20:00,1,508.5,508.5,508.25,508.5,7
20190501|2019-01-31 20:30,1,509.25,509.25,509.25,509.25,2
20190501|2019-01-31 21:30,1,509.25,509.25,509.25,509.25,1
20190501|2019-01-31 22:30,1,509.25,509.25,509,509.25,3
20190501|2019-01-31 23:00,1,509.25,509.25,509.25,509.25,1
20190501|2019-01-31 23:30,1,509,509.5,509,509.5,9
20190501|2019-02-01 00:00,1,509.75,509.75,509.5,509.5,8
20190501|2019-02-01 00:30,1,509.5,510,509.5,510,5
20190501|2019-02-01 01:00,1,509.5,509.5,509.5,509.5,1
20190501|2019-02-01 01:30,1,510,510.5,510,510.5,9
20190501|2019-02-01 02:00,1,511,512,511,511.5,35
20190501|2019-02-01 02:30,1,511.25,511.25,510.5,510.5,3
20190501|2019-02-01 03:00,1,510.25,510.25,510.25,510.25,1
20190501|2019-02-01 03:30,1,511,511,511,511,1
20190501|2019-02-01 04:30,1,511,511,510.75,510.75,2
20190501|2019-02-01 05:00,1,511,511,511,511,2
20190501|2019-02-01 05:30,1,510.75,510.75,510.75,510.75,9
20190501|2019-02-01 06:00,1,511.5,511.5,510.75,510.75,20
20190501|2019-02-01 06:30,1,510.25,510.25,510.25,510.25,1
20190501|2019-02-01 07:00,1,510,511.5,510,511.5,4
20190501|2019-02-01 07:30,1,511.5,511.5,510.5,511.25,22
20190501|2019-02-01 08:30,1,510.5,510.75,508.25,508.75,539
20190501|2019-02-01 09:00,1,508.75,512.75,508.5,512.5,331
20190501|2019-02-01 09:30,1,512.5,512.75,511.5,512.5,359
20190501|2019-02-01 10:00,1,512.5,515,512.5,514.5,547
20190501|2019-02-01 10:30,1,514.75,515.25,514.25,515.25,304
20190501|2019-02-01 11:00,1,515.25,515.5,513.75,514.5,343
20190501|2019-02-01 11:30,1,514.75,517.5,514.75,517.25,737
20190501|2019-02-01 12:00,1,517.25,519.25,517.25,518.25,438
20190501|2019-02-01 12:30,1,518,518.5,515.75,515.75,414
20190501|2019-02-01 13:00,1,515.75,517.75,515.25,517.5,968
20190501|2019-02-03 19:00,4,518,518,516.5,517.25,32
20190501|2019-02-03 19:30,4,517.25,517.25,517.25,517.25,2
20190501|2019-02-03 21:30,4,516.5,517,516.5,517,3
20190501|2019-02-03 22:00,4,517,517,517,517,2
20190501|2019-02-03 22:30,4,516.5,516.5,516.5,516.5,1
20190501|2019-02-03 23:00,4,516.5,516.5,516.5,516.5,2
20190501|2019-02-04 00:00,4,516.5,516.5,516.5,516.5,25
20190501|2019-02-04 00:30,4,516.5,516.5,516.5,516.5,28
20190501|2019-02-04 01:00,4,516.25,517,516.25,517,14
20190501|2019-02-04 01:30,4,516.5,516.5,516,516,10
20190501|2019-02-04 02:00,4,516.5,516.5,516.25,516.25,10
20190501|2019-02-04 02:30,4,515.75,515.75,515.5,515.5,2
20190501|2019-02-04 04:00,4,515.75,515.75,515.75,515.75,3
20190501|2019-02-04 04:30,4,515.75,515.75,515.25,515.25,2
20190501|2019-02-04 06:00,4,516,516.5,515.75,516,39
20190501|2019-02-04 06:30,4,516,516,516,516,1
20190501|2019-02-04 07:00,4,516,516,516,516,3
20190501|2019-02-04 07:30,4,516.25,516.25,516.25,516.25,1
20190501|2019-02-04 08:30,4,516.25,517,513.75,515,433
20190501|2019-02-04 09:00,4,515,516,514.25,516,162
20190501|2019-02-04 09:30,4,516.25,520.25,516.25,520.25,770
20190501|2019-02-04 10:00,4,520.25,520.5,517.25,519,495
20190501|2019-02-04 10:30,4,518.75,519.25,517.5,517.5,360
20190501|2019-02-04 11:00,4,517.75,518,515.5,515.5,173
20190501|2019-02-04 11:30,4,515.25,516.25,515,515.5,404
20190501|2019-02-04 12:00,4,515.5,516.75,515.25,516.5,192
20190501|2019-02-04 12:30,4,516.75,517.5,516.75,517.25,180
20190501|2019-02-04 13:00,4,517,518.5,516.75,517.5,248
20190501|2019-02-04 19:00,5,517.25,517.25,516.5,516.5,31
20190501|2019-02-04 19:30,5,516.75,516.75,516.75,516.75,1
20190501|2019-02-04 20:30,5,517.25,517.25,517.25,517.25,1
20190501|2019-02-04 23:30,5,517.25,517.25,517.25,517.25,2
20190501|2019-02-05 00:00,5,517,517,517,517,16
20190501|2019-02-05 02:00,5,516.5,516.5,516.5,516.5,1
20190501|2019-02-05 02:30,5,516.75,516.75,516.75,516.75,24
20190501|2019-02-05 05:00,5,517.5,517.5,517.25,517.5,23
20190501|2019-02-05 08:30,5,517.75,517.75,513.25,513.25,472
20190501|2019-02-05 09:00,5,513,515.5,513,514.5,254
20190501|2019-02-05 09:30,5,514.5,515.75,513.75,515.25,259
20190501|2019-02-05 10:00,5,515.25,516,515,515.75,152
20190501|2019-02-05 10:30,5,515.75,516.5,515,516,214
20190501|2019-02-05 11:00,5,516,516.5,515.5,516,194
20190501|2019-02-05 11:30,5,516,517,515.5,517,256
20190501|2019-02-05 12:00,5,517,517.25,516,516.25,168
20190501|2019-02-05 12:30,5,516.25,516.75,515.5,516.5,241
20190501|2019-02-05 13:00,5,516.5,517.5,515.75,517,497
20190501|2019-02-05 19:00,6,516.5,517,516,516,53
20190501|2019-02-05 19:30,6,516,516.25,516,516,42
20190501|2019-02-05 20:00,6,516,516,515.75,515.75,2
20190501|2019-02-05 20:30,6,516,516,516,516,18
20190501|2019-02-05 21:00,6,516,516,516,516,1
20190501|2019-02-05 21:30,6,516,516.25,515.75,515.75,34
20190501|2019-02-05 23:30,6,516,516,516,516,1
20190501|2019-02-06 00:30,6,516.5,516.5,515.5,515.5,8
20190501|2019-02-06 01:00,6,515.75,516.5,515.75,516.25,22
20190501|2019-02-06 01:30,6,516.5,516.5,516.25,516.5,7
20190501|2019-02-06 02:00,6,516.5,516.5,516.5,516.5,6
20190501|2019-02-06 02:30,6,516.5,516.5,516.25,516.5,7
20190501|2019-02-06 03:00,6,516.25,516.75,516.25,516.75,21
20190501|2019-02-06 03:30,6,517,517,516.5,516.75,9
20190501|2019-02-06 04:00,6,516.5,516.75,516.5,516.75,19
20190501|2019-02-06 04:30,6,516.5,516.5,516.25,516.5,15
20190501|2019-02-06 05:30,6,516,516,515.25,516,17
20190501|2019-02-06 06:00,6,515.75,515.75,515.5,515.5,6
20190501|2019-02-06 06:30,6,515.5,515.5,513.75,514,63
20190501|2019-02-06 07:00,6,514.5,514.75,514.5,514.5,26
20190501|2019-02-06 07:30,6,514.25,514.5,514,514.25,11
20190501|2019-02-06 08:30,6,514.25,517,513.75,516,778
20190501|2019-02-06 09:00,6,515.75,517,515.5,515.5,184
20190501|2019-02-06 09:30,6,515.5,517.75,515.5,517.5,232
20190501|2019-02-06 10:00,6,517.25,518.5,516.25,516.5,471
20190501|2019-02-06 10:30,6,516.5,517.25,513,514.75,733
20190501|2019-02-06 11:00,6,514.75,516.25,514.25,514.25,426
20190501|2019-02-06 11:30,6,514.5,515.5,514.5,515.5,168
20190501|2019-02-06 12:00,6,515.25,516,515,515.75,250
20190501|2019-02-06 12:30,6,515.5,517,515.5,517,601
20190501|2019-02-06 13:00,6,517.25,517.25,513.75,514.25,343
20190501|2019-02-06 19:00,7,513.5,514.25,513.5,513.5,35
20190501|2019-02-06 19:30,7,513.5,513.75,513,513,29
20190501|2019-02-06 20:00,7,513,513,513,513,16
20190501|2019-02-06 20:30,7,513,513,513,513,16
20190501|2019-02-06 21:30,7,513.5,513.5,513.5,513.5,5
20190501|2019-02-06 23:30,7,513,513,513,513,4
20190501|2019-02-07 00:00,7,512.75,512.75,512.25,512.25,21
20190501|2019-02-07 00:30,7,512.5,512.75,512.25,512.5,9
20190501|2019-02-07 01:00,7,512.5,513.25,512.5,513,21
20190501|2019-02-07 01:30,7,513,513,513,513,3
20190501|2019-02-07 02:00,7,513.25,513.25,513.25,513.25,2
20190501|2019-02-07 03:30,7,513.25,513.25,512.5,512.5,3
20190501|2019-02-07 04:00,7,512.5,512.5,512,512,18
20190501|2019-02-07 04:30,7,512.5,512.5,512.25,512.5,9
20190501|2019-02-07 05:00,7,512,512,512,512,2
20190501|2019-02-07 05:30,7,512.25,512.25,511,511,42
20190501|2019-02-07 06:00,7,511.5,511.5,511.5,511.5,44
20190501|2019-02-07 07:00,7,511.25,512,511,511.25,31
20190501|2019-02-07 07:30,7,511.25,511.5,511,511,14
20190501|2019-02-07 08:30,7,511.5,511.5,505,507.75,1635
20190501|2019-02-07 09:00,7,507.75,507.75,507,507,731
20190501|2019-02-07 09:30,7,507.25,507.25,506,506.75,620
20190501|2019-02-07 10:00,7,506.75,506.75,504.75,505,800
20190501|2019-02-07 10:30,7,504.75,505.25,503.5,505.25,544
20190501|2019-02-07 11:00,7,505,506.25,504.75,506,233
20190501|2019-02-07 11:30,7,506,506.25,504.75,505.25,173
20190501|2019-02-07 12:00,7,505,505.25,503.25,504,504
20190501|2019-02-07 12:30,7,503.75,504.5,503,504.25,341
20190501|2019-02-07 13:00,7,504,505,502.75,503.25,425
20190501|2019-02-07 19:00,8,504,504.75,503.5,504,27
20190501|2019-02-07 19:30,8,504.25,504.5,504,504.5,19
20190501|2019-02-07 20:00,8,504.5,504.5,504.25,504.25,2
20190501|2019-02-07 20:30,8,504.5,504.5,504.5,504.5,5
20190501|2019-02-07 21:00,8,504.25,504.25,504.25,504.25,5
20190501|2019-02-07 21:30,8,504.25,504.5,504.25,504.5,2
20190501|2019-02-07 22:00,8,504.5,504.5,504.5,504.5,5
20190501|2019-02-07 22:30,8,504.75,505,504.75,505,3
20190501|2019-02-07 23:00,8,505,505,505,505,1
20190501|2019-02-07 23:30,8,504.75,504.75,504.75,504.75,1
20190501|2019-02-08 01:00,8,504.5,504.5,504.5,504.5,1
20190501|2019-02-08 01:30,8,504.5,504.5,504.5,504.5,2
20190501|2019-02-08 02:00,8,504.75,504.75,504.25,504.25,3
20190501|2019-02-08 02:30,8,504.5,504.5,504.5,504.5,3
20190501|2019-02-08 03:00,8,504.75,504.75,504.5,504.5,4
20190501|2019-02-08 03:30,8,504.75,504.75,504.75,504.75,2
20190501|2019-02-08 04:00,8,504.75,504.75,503.75,504.25,87
20190501|2019-02-08 04:30,8,504.5,504.5,504.5,504.5,1
20190501|2019-02-08 05:30,8,505,505,504.75,504.75,12
20190501|2019-02-08 06:00,8,504.75,504.75,504.5,504.5,5
20190501|2019-02-08 06:30,8,505,507.75,504.75,507.75,62
20190501|2019-02-08 07:00,8,507.5,507.5,506.5,507,34
20190501|2019-02-08 07:30,8,507,507.5,505.25,505.25,105
20190501|2019-02-08 08:30,8,505.75,507.25,505,506.5,562
20190501|2019-02-08 09:00,8,506.75,506.75,505.5,505.75,402
20190501|2019-02-08 09:30,8,505.75,506.75,504.5,505.75,493
20190501|2019-02-08 10:00,8,505.75,506.25,504.5,505.25,406
20190501|2019-02-08 10:30,8,505.25,507,505,505,465
20190501|2019-02-08 11:00,8,505.75,507.5,500.25,502.5,1777
20190501|2019-02-08 11:30,8,502.25,502.25,500.25,500.5,579
20190501|2019-02-08 12:00,8,500.5,501.25,500,501,396
20190501|2019-02-08 12:30,8,501,503.5,501,502.5,357
20190501|2019-02-08 13:00,8,502.25,502.75,500.75,501.5,361
20190501|2019-02-10 19:00,11,500.75,501.75,500.5,501.75,53
20190501|2019-02-10 20:00,11,501.75,501.75,501.5,501.5,20
20190501|2019-02-10 21:00,11,502.25,502.5,502.25,502.5,9
20190501|2019-02-10 21:30,11,502,502,502,502,1
20190501|2019-02-10 23:00,11,501.75,501.75,501.75,501.75,3
20190501|2019-02-10 23:30,11,501.5,501.75,501.25,501.75,15
20190501|2019-02-11 00:30,11,501.5,501.5,501.5,501.5,22
20190501|2019-02-11 01:00,11,501.5,501.5,500.5,500.75,14
20190501|2019-02-11 02:00,11,500.25,500.5,500.25,500.5,3
20190501|2019-02-11 02:30,11,500.25,500.25,499.25,499.5,85
20190501|2019-02-11 03:00,11,499.75,500,499.75,500,44
20190501|2019-02-11 03:30,11,499.75,499.75,499.75,499.75,2
20190501|2019-02-11 04:00,11,499,499,498,498,43
20190501|2019-02-11 04:30,11,498.25,498.75,498.25,498.75,25
20190501|2019-02-11 05:00,11,499,499,499,499,2
20190501|2019-02-11 06:00,11,498.5,498.75,498.5,498.5,84
20190501|2019-02-11 06:30,11,498.5,499,498.5,498.75,98
20190501|2019-02-11 07:00,11,498.5,498.75,498.5,498.75,8
20190501|2019-02-11 07:30,11,498.75,498.75,498.75,498.75,1
20190501|2019-02-11 08:30,11,498.5,499,496.75,497,983
20190501|2019-02-11 09:00,11,497,498,496.25,496.25,468
20190501|2019-02-11 09:30,11,496.25,496.25,494.5,495,1409
20190501|2019-02-11 10:00,11,494.75,495.5,494.25,494.5,520
20190501|2019-02-11 10:30,11,494.5,495.25,493.5,494.25,753
20190501|2019-02-11 11:00,11,494.25,496,494,496,734
20190501|2019-02-11 11:30,11,495.75,496,494.75,495.5,575
20190501|2019-02-11 12:00,11,495.5,497,495.25,496.5,441
20190501|2019-02-11 12:30,11,496.75,498.5,496.5,497.5,541
20190501|2019-02-11 13:00,11,497.75,499.75,497.5,499.5,505
20190501|2019-02-11 19:00,12,497.25,499.5,497.25,499.5,33
20190501|2019-02-11 19:30,12,499.75,500.25,499.5,499.75,17
20190501|2019-02-11 20:00,12,499.75,499.75,499.75,499.75,1
20190501|2019-02-11 21:00,12,499.5,500.25,499.5,500.25,5
20190501|2019-02-11 22:30,12,500,500,499.75,499.75,10
20190501|2019-02-11 23:00,12,499.75,499.75,499.75,499.75,6
20190501|2019-02-11 23:30,12,500,500.25,500,500.25,10
20190501|2019-02-12 00:30,12,499.75,499.75,499.75,499.75,3
20190501|2019-02-12 01:00,12,500,500,499.75,500,8
20190501|2019-02-12 01:30,12,499.75,499.75,498.75,498.75,15
20190501|2019-02-12 02:00,12,498.75,499,498.75,499,5
20190501|2019-02-12 02:30,12,499.5,500,499.5,500,16
20190501|2019-02-12 03:00,12,499.75,499.75,498.5,498.5,16
20190501|2019-02-12 03:30,12,499,499,498.5,499,4
20190501|2019-02-12 04:00,12,498.75,499,498.75,499,7
20190501|2019-02-12 04:30,12,498.5,498.5,498.5,498.5,1
20190501|2019-02-12 05:00,12,498.75,498.75,498.75,498.75,1
20190501|2019-02-12 05:30,12,498.5,498.5,498.5,498.5,1
20190501|2019-02-12 06:00,12,498.25,498.25,498.25,498.25,3
20190501|2019-02-12 06:30,12,498,498.5,498,498.5,2
20190501|2019-02-12 07:00,12,497.75,497.75,496.75,496.75,248
20190501|2019-02-12 07:30,12,497,497.25,496,497,68
20190501|2019-02-12 08:30,12,497.25,497.25,494.25,495.5,1231
20190501|2019-02-12 09:00,12,495.75,496.25,493.25,493.5,735
20190501|2019-02-12 09:30,12,493.25,494,492.5,492.5,707
20190501|2019-02-12 10:00,12,492.75,495.5,492.75,495,543
20190501|2019-02-12 10:30,12,495,496.75,494.75,496.5,736
20190501|2019-02-12 11:00,12,496.25,497.75,496.25,497,787
20190501|2019-02-12 11:30,12,497,497.25,494,495.75,737
20190501|2019-02-12 12:00,12,495.5,496,493.75,495.75,705
20190501|2019-02-12 12:30,12,495.75,496.5,495.25,496.25,530
20190501|2019-02-12 13:00,12,496.25,498,495.75,495.75,1244
20190501|2019-02-12 19:00,13,497,497,495,495.25,44
20190501|2019-02-12 19:30,13,495.5,495.5,495.5,495.5,1
20190501|2019-02-12 20:00,13,495.5,495.5,495.5,495.5,1
20190501|2019-02-12 21:00,13,495.5,495.75,495.5,495.75,13
20190501|2019-02-12 21:30,13,495.75,496,495.75,496,5
20190501|2019-02-12 22:00,13,495.25,495.25,495.25,495.25,3
20190501|2019-02-12 22:30,13,495.5,495.5,495.5,495.5,1
20190501|2019-02-12 23:00,13,495.25,496,495.25,495.75,36
20190501|2019-02-12 23:30,13,495.75,497,495.75,496.75,42
20190501|2019-02-13 00:00,13,496.75,497,496.75,497,15
20190501|2019-02-13 01:00,13,497,497,497,497,15
20190501|2019-02-13 01:30,13,497,497,497,497,2
20190501|2019-02-13 02:00,13,497,497.5,497,497.25,40
20190501|2019-02-13 02:30,13,497,497,496.5,496.5,41
20190501|2019-02-13 03:00,13,496.75,496.75,496.25,496.5,4
20190501|2019-02-13 03:30,13,497,497,496.5,497,81
20190501|2019-02-13 04:00,13,497.25,497.75,497,497.25,21
20190501|2019-02-13 04:30,13,497.25,497.75,497.25,497.25,8
20190501|2019-02-13 05:00,13,497.25,498,497.25,498,7
20190501|2019-02-13 05:30,13,498,498.25,498,498,6
20190501|2019-02-13 06:00,13,498,498.25,498,498.25,23
20190501|2019-02-13 06:30,13,498,498,497,497.5,16
20190501|2019-02-13 07:00,13,497,498.25,495.75,498,41
20190501|2019-02-13 07:30,13,497.75,498.25,497.25,497.75,35
20190501|2019-02-13 08:30,13,498.25,498.25,496,496.75,1189
20190501|2019-02-13 09:00,13,496.5,496.75,495.5,496,556
20190501|2019-02-13 09:30,13,496,497.5,495.75,497.25,678
20190501|2019-02-13 10:00,13,497.25,498.5,497,498.5,711
20190501|2019-02-13 10:30,13,498.5,499,497.75,498.25,470
20190501|2019-02-13 11:00,13,498.5,499,497.75,498.75,515
20190501|2019-02-13 11:30,13,498.75,499.75,498.75,499.5,526
20190501|2019-02-13 12:00,13,499.75,500.5,499.5,499.75,608
20190501|2019-02-13 12:30,13,499.75,501,499.75,500.75,425
20190501|2019-02-13 13:00,13,500.75,501.5,499.5,500,1334
20190501|2019-02-13 19:00,14,499.75,499.75,498.75,499,27
20190501|2019-02-13 19:30,14,499,499.5,499,499.25,6
20190501|2019-02-13 20:00,14,499.25,499.75,499.25,499.25,13
20190501|2019-02-13 20:30,14,499.5,499.5,499.25,499.5,3
20190501|2019-02-13 21:30,14,499.75,500,499.75,500,3
20190501|2019-02-13 22:00,14,500.5,500.5,500.5,500.5,4
20190501|2019-02-13 23:30,14,500.25,500.25,500.25,500.25,5
20190501|2019-02-14 00:00,14,500.25,500.25,500,500,16
20190501|2019-02-14 00:30,14,500,500,499.5,499.5,26
20190501|2019-02-14 01:00,14,500,500.5,500,500.5,5
20190501|2019-02-14 01:30,14,500.5,500.75,500.5,500.75,9
20190501|2019-02-14 02:00,14,501,501,500.75,500.75,33
20190501|2019-02-14 02:30,14,500,500.5,500,500,8
20190501|2019-02-14 03:00,14,500.5,500.5,500.5,500.5,1
20190501|2019-02-14 03:30,14,500.25,500.25,499.75,499.75,62
20190501|2019-02-14 04:00,14,498.75,499,498.75,499,11
20190501|2019-02-14 04:30,14,498.25,499.25,498.25,499.25,47
20190501|2019-02-14 05:00,14,499,499,498.5,498.75,6
20190501|2019-02-14 05:30,14,498.5,498.5,498.5,498.5,1
20190501|2019-02-14 06:00,14,498.75,499,498.5,498.5,9
20190501|2019-02-14 06:30,14,498.5,498.5,497.25,497.75,110
20190501|2019-02-14 07:00,14,497.75,498.5,497.25,498.5,69
20190501|2019-02-14 07:30,14,498,498,495.5,496,99
20190501|2019-02-14 08:30,14,495.5,496.25,493.25,494.5,2276
20190501|2019-02-14 09:00,14,494.5,496.5,494,495.5,879
20190501|2019-02-14 09:30,14,495.5,495.5,494,494.75,668
20190501|2019-02-14 10:00,14,494.75,494.75,490.5,490.75,1637
20190501|2019-02-14 10:30,14,490.5,491.25,490,490.5,953
20190501|2019-02-14 11:00,14,490.5,490.5,489,489.75,694
20190501|2019-02-14 11:30,14,489.5,490,489,489,578
20190501|2019-02-14 12:00,14,489,489.5,488.75,488.75,372
20190501|2019-02-14 12:30,14,488.75,489.25,488.5,488.5,748
20190501|2019-02-14 13:00,14,488.75,489.5,488,489,1462
20190501|2019-02-14 19:00,15,490,490.5,490,490,16
20190501|2019-02-14 19:30,15,490,490,489.75,490,63
20190501|2019-02-14 20:00,15,489.75,489.75,489,489,15
20190501|2019-02-14 20:30,15,489.5,489.75,489.5,489.5,44
20190501|2019-02-14 21:00,15,489.25,490,489.25,490,24
20190501|2019-02-14 21:30,15,489.75,489.75,489.75,489.75,1
20190501|2019-02-14 22:00,15,489.5,489.5,489.5,489.5,1
20190501|2019-02-14 22:30,15,489.5,489.5,489.5,489.5,1
20190501|2019-02-14 23:00,15,489.25,489.25,489,489.25,58
20190501|2019-02-14 23:30,15,489.25,490,489.25,489.75,21
20190501|2019-02-15 00:00,15,490,490,490,490,6
20190501|2019-02-15 00:30,15,490,490,490,490,9
20190501|2019-02-15 01:00,15,490,490,490,490,1
20190501|2019-02-15 01:30,15,490,490,490,490,7
20190501|2019-02-15 02:00,15,490.25,490.5,490,490.5,26
20190501|2019-02-15 02:30,15,490.75,491.25,490.75,491.25,5
20190501|2019-02-15 03:00,15,491,491,490.75,491,17
20190501|2019-02-15 03:30,15,491,491,490.5,490.5,28
20190501|2019-02-15 04:00,15,490.25,490.25,488,488.25,57
20190501|2019-02-15 04:30,15,489,490,488.25,488.25,30
20190501|2019-02-15 05:00,15,488.25,488.5,488.25,488.25,12
20190501|2019-02-15 05:30,15,488.5,488.5,487.5,488,76
20190501|2019-02-15 06:00,15,487.75,488,487.5,487.75,91
20190501|2019-02-15 06:30,15,487.5,487.75,487,487.5,82
20190501|2019-02-15 07:00,15,487.5,488.75,487.5,488.25,53
20190501|2019-02-15 07:30,15,488.25,488.75,488,488.5,67
20190501|2019-02-15 08:30,15,488.5,489,484.75,484.75,2134
20190501|2019-02-15 09:00,15,484.75,485,481.75,481.75,1475
20190501|2019-02-15 09:30,15,482,482,479.5,481,1829
20190501|2019-02-15 10:00,15,481,481.5,479.75,480.25,1004
20190501|2019-02-15 10:30,15,480.25,482.5,479.5,482,1083
20190501|2019-02-15 11:00,15,482,483,481.75,482.75,659
20190501|2019-02-15 11:30,15,483,485,483,484.25,898
20190501|2019-02-15 12:00,15,484.25,484.75,483.25,484.75,278
20190501|2019-02-15 12:30,15,484.5,485,484,484.25,517
20190501|2019-02-15 13:00,15,484.5,485.25,483.75,483.75,602
20190501|2019-02-18 19:00,19,482.75,486.25,482.75,486.25,108
20190501|2019-02-18 19:30,19,486.25,486.5,485.5,485.75,61
20190501|2019-02-18 20:00,19,485.75,486.25,485.5,485.5,48
20190501|2019-02-18 20:30,19,486,486,485.75,485.75,21
20190501|2019-02-18 21:00,19,485.75,486,484.75,485,22
20190501|2019-02-18 21:30,19,485.25,485.5,484.75,484.75,10
20190501|2019-02-18 22:00,19,485,485.5,485,485.5,30
20190501|2019-02-18 22:30,19,485.75,486.25,485.5,486,12
20190501|2019-02-18 23:00,19,485.5,485.75,485.5,485.75,4
20190501|2019-02-18 23:30,19,486,486,485.5,485.5,11
20190501|2019-02-19 00:00,19,485.25,485.25,485.25,485.25,8
20190501|2019-02-19 00:30,19,485.25,485.5,484.75,484.75,23
20190501|2019-02-19 01:00,19,485,485,484.5,484.5,6
20190501|2019-02-19 01:30,19,484.5,484.5,484,484,25
20190501|2019-02-19 02:00,19,483.75,484,483.25,483.5,207
20190501|2019-02-19 02:30,19,483.5,483.75,483.5,483.75,33
20190501|2019-02-19 03:00,19,483.75,483.75,482.5,482.75,99
20190501|2019-02-19 03:30,19,483,483,482.25,482.75,60
20190501|2019-02-19 04:00,19,483,483,482,482.25,130
20190501|2019-02-19 04:30,19,482,482,480.75,481.25,122
20190501|2019-02-19 05:00,19,481.5,481.5,481.25,481.5,10
20190501|2019-02-19 05:30,19,481.75,481.75,481.25,481.5,7
20190501|2019-02-19 06:00,19,481.75,483,481.75,482.5,18
20190501|2019-02-19 06:30,19,482.25,483,482.25,482.5,10
20190501|2019-02-19 07:00,19,482.5,483.25,481.5,482.75,58
20190501|2019-02-19 07:30,19,483.25,483.5,482.25,482.75,75
20190501|2019-02-19 08:30,19,482.5,482.5,479,479.5,2214
20190501|2019-02-19 09:00,19,479.5,479.75,476.75,477,1713
20190501|2019-02-19 09:30,19,477,477.25,475.75,475.75,988
20190501|2019-02-19 10:00,19,476,476,475.25,475.5,1026
20190501|2019-02-19 10:30,19,475.5,475.5,473.75,474,1242
20190501|2019-02-19 11:00,19,474,474,472,472.25,1449
20190501|2019-02-19 11:30,19,472.5,473,471.25,471.5,991
20190501|2019-02-19 12:00,19,471.75,471.75,470,470.75,805
20190501|2019-02-19 12:30,19,470.5,471.75,470.5,470.75,692
20190501|2019-02-19 13:00,19,470.75,470.75,467.5,468.25,3326
20190501|2019-02-19 19:00,20,470.25,472.75,470,471.5,284
20190501|2019-02-19 19:30,20,471.25,472,471.25,471.5,27
20190501|2019-02-19 20:00,20,471.25,471.5,471.25,471.5,4
20190501|2019-02-19 20:30,20,471,472,471,471.75,11
20190501|2019-02-19 21:00,20,471.75,472,471.5,471.75,84
20190501|2019-02-19 21:30,20,471.75,472,471.75,472,6
20190501|2019-02-19 22:00,20,472,472.25,472,472.25,5
20190501|2019-02-19 22:30,20,472,472,472,472,10
20190501|2019-02-19 23:30,20,472,472.5,472,472.25,33
20190501|2019-02-20 00:00,20,472.5,472.5,472.25,472.5,14
20190501|2019-02-20 00:30,20,472.25,472.5,472.25,472.25,17
20190501|2019-02-20 01:00,20,472.25,472.5,472.25,472.5,15
20190501|2019-02-20 01:30,20,472.5,472.5,472.25,472.25,31
20190501|2019-02-20 02:00,20,472,472.25,471.75,472.25,41
20190501|2019-02-20 02:30,20,472.25,472.75,472.25,472.75,166
20190501|2019-02-20 03:00,20,472.5,473,472.5,473,53
20190501|2019-02-20 03:30,20,473,473,472.5,472.75,32
20190501|2019-02-20 04:00,20,472.5,472.5,471.5,471.75,31
20190501|2019-02-20 04:30,20,471.5,471.75,471.5,471.5,76
20190501|2019-02-20 05:00,20,471.5,471.5,468.75,469,310
20190501|2019-02-20 05:30,20,469,469.25,468.75,469.25,36
20190501|2019-02-20 06:00,20,469.25,469.5,468,468,110
20190501|2019-02-20 06:30,20,468,468.5,465,465.25,481
20190501|2019-02-20 07:00,20,465.5,465.5,462.5,463.5,393
20190501|2019-02-20 07:30,20,463,463.5,462.25,462.25,330
20190501|2019-02-20 08:30,20,462,464,460,461.5,5179
20190501|2019-02-20 09:00,20,461.5,462,458.25,458.75,3582
20190501|2019-02-20 09:30,20,458.75,459.75,457.5,457.75,1605
20190501|2019-02-20 10:00,20,457.75,459.75,457.5,459.75,1851
20190501|2019-02-20 10:30,20,459.5,464,458.75,461.75,2243
20190501|2019-02-20 11:00,20,461.75,462.75,461,461.25,1136
20190501|2019-02-20 11:30,20,461.25,462.75,461,461.75,1238
20190501|2019-02-20 12:00,20,461.75,463.25,461.75,463.25,1187
20190501|2019-02-20 12:30,20,463.25,463.25,462.25,462.25,597
20190501|2019-02-20 13:00,20,462,462.75,457.5,457.5,2699
20190501|2019-02-20 19:00,21,458.75,462,458.5,461.75,348
20190501|2019-02-20 19:30,21,461.75,461.75,461.25,461.5,100
20190501|2019-02-20 20:00,21,461,461.5,461,461.25,20
20190501|2019-02-20 20:30,21,461.5,461.75,460.75,460.75,88
20190501|2019-02-20 21:00,21,460.25,461,460,460.5,63
20190501|2019-02-20 21:30,21,460.75,461.25,460.25,460.75,31
20190501|2019-02-20 22:00,21,460.75,460.75,460.5,460.5,2
20190501|2019-02-20 22:30,21,461.25,461.5,460.25,460.5,31
20190501|2019-02-20 23:00,21,460.75,461,460.5,460.75,17
20190501|2019-02-20 23:30,21,461.25,462,461.25,462,46
20190501|2019-02-21 00:00,21,462,463,461.75,462.25,106
20190501|2019-02-21 00:30,21,462.25,462.75,462.25,462.5,9
20190501|2019-02-21 01:00,21,462.5,462.5,461.75,461.75,76
20190501|2019-02-21 01:30,21,462,462.5,462,462,62
20190501|2019-02-21 02:00,21,461.75,462,461.25,461.25,52
20190501|2019-02-21 02:30,21,461.75,463.75,461.5,463.5,481
20190501|2019-02-21 03:00,21,463.5,464.75,463.5,464,175
20190501|2019-02-21 03:30,21,464,464,462.75,463,267
20190501|2019-02-21 04:00,21,463,463.25,462.75,463,153
20190501|2019-02-21 04:30,21,463,463.75,462.75,463.75,195
20190501|2019-02-21 05:00,21,463.5,466,463.5,465.5,338
20190501|2019-02-21 05:30,21,465.5,467.75,465.5,466,118
20190501|2019-02-21 06:00,21,465.75,466.75,465.5,466.5,145
20190501|2019-02-21 06:30,21,466.5,469.75,466.5,468.5,582
20190501|2019-02-21 07:00,21,468.5,470,467.75,468,515
20190501|2019-02-21 07:30,21,467.5,469.5,467,469,307
20190501|2019-02-21 08:30,21,469.5,469.5,462.5,463,3711
20190501|2019-02-21 09:00,21,463,464.5,462.5,464,1658
20190501|2019-02-21 09:30,21,464,464,462.25,463.75,1909
20190501|2019-02-21 10:00,21,463.75,465.75,463,465.25,1136
20190501|2019-02-21 10:30,21,465.25,467,465.25,466.75,1071
20190501|2019-02-21 11:00,21,466.75,469.25,466.5,468.5,1831
20190501|2019-02-21 11:30,21,468.5,469.5,468,468.75,621
20190501|2019-02-21 12:00,21,468.75,469,466.75,467,1056
20190501|2019-02-21 12:30,21,467,467,464,465,2227
20190501|2019-02-21 13:00,21,464.75,466,462.75,463,1966
20190501|2019-02-21 19:00,22,464.5,465,463.75,464.75,154
20190501|2019-02-21 19:30,22,465,465.25,464,464,61
20190501|2019-02-21 20:00,22,464.75,464.75,464.5,464.75,7
20190501|2019-02-21 20:30,22,464.75,464.75,464.5,464.75,26
20190501|2019-02-21 21:00,22,465,465,465,465,2
20190501|2019-02-21 21:30,22,465,465,465,465,5
20190501|2019-02-21 22:00,22,465.5,465.75,465.25,465.5,74
20190501|2019-02-21 22:30,22,465.75,465.75,465.5,465.5,33
20190501|2019-02-21 23:00,22,465.5,465.75,465.5,465.75,14
20190501|2019-02-21 23:30,22,465.5,466,465.5,466,75
20190501|2019-02-22 00:00,22,465.5,465.5,465.5,465.5,5
20190501|2019-02-22 00:30,22,465.75,466,465.5,465.75,54
20190501|2019-02-22 01:00,22,465.5,465.75,465.25,465.5,32
20190501|2019-02-22 01:30,22,465.5,465.75,465.5,465.5,19
20190501|2019-02-22 02:00,22,465.75,466,465,465,43
20190501|2019-02-22 02:30,22,464.75,465.25,464.75,464.75,17
20190501|2019-02-22 03:00,22,464.75,466,464.25,464.25,173
20190501|2019-02-22 03:30,22,464.75,465,464,464,53
20190501|2019-02-22 04:00,22,463.75,463.75,463,463.25,33
20190501|2019-02-22 04:30,22,463.25,463.25,463,463.25,18
20190501|2019-02-22 05:00,22,463.25,463.5,463,463.25,41
20190501|2019-02-22 05:30,22,463.75,463.75,463,463.25,61
20190501|2019-02-22 06:00,22,463.5,464,463.25,463.75,14
20190501|2019-02-22 06:30,22,464,464.25,463.5,464.25,61
20190501|2019-02-22 07:00,22,464.25,466,463.75,465,132
20190501|2019-02-22 07:30,22,465.25,470,465.25,469,1266
20190501|2019-02-22 08:30,22,469.25,469.5,464.25,465.75,3694
20190501|2019-02-22 09:00,22,465.5,465.5,463,463,1524
20190501|2019-02-22 09:30,22,463,464.5,462.5,463.5,951
20190501|2019-02-22 10:00,22,463.5,466.5,463.25,465.75,1513
20190501|2019-02-22 10:30,22,466,466,465,465.75,753
20190501|2019-02-22 11:00,22,466,466.25,465.5,466.25,765
20190501|2019-02-22 11:30,22,466.5,466.75,466,466,688
20190501|2019-02-22 12:00,22,466,467.75,466,467,730
20190501|2019-02-22 12:30,22,467,467.75,466.5,467.75,1057
20190501|2019-02-22 13:00,22,467.5,467.75,464.5,464.75,1718
20190501|2019-02-24 19:00,25,468,470,467,468,553
20190501|2019-02-24 19:30,25,468,468,466.25,466.5,44
20190501|2019-02-24 20:00,25,466.5,467,466.25,466.25,72
20190501|2019-02-24 20:30,25,466.5,466.75,466.5,466.75,7
20190501|2019-02-24 21:00,25,466.75,467,466.75,467,6
20190501|2019-02-24 21:30,25,466.75,466.75,466.75,466.75,3
20190501|2019-02-24 22:00,25,467,467,466.75,466.75,2
20190501|2019-02-24 22:30,25,466.5,466.5,465,465,78
20190501|2019-02-24 23:00,25,465,465.25,464.75,464.75,20
20190501|2019-02-24 23:30,25,465.25,465.5,465,465.25,23
20190501|2019-02-25 00:00,25,465,465,465,465,2
20190501|2019-02-25 00:30,25,465,465.25,464.5,464.5,44
20190501|2019-02-25 01:00,25,464.5,464.75,464.25,464.5,91
20190501|2019-02-25 01:30,25,464.5,464.5,464.25,464.25,7
20190501|2019-02-25 02:00,25,464.25,464.25,463.75,464,91
20190501|2019-02-25 02:30,25,464.5,466.5,464,466,101
20190501|2019-02-25 03:00,25,466.25,468,466.25,466.5,182
20190501|2019-02-25 03:30,25,466.25,466.75,465.5,465.5,35
20190501|2019-02-25 04:00,25,465.75,465.75,464.5,464.75,23
20190501|2019-02-25 04:30,25,464.75,465.25,464.25,465,20
20190501|2019-02-25 05:00,25,465,465,464.5,464.5,34
20190501|2019-02-25 05:30,25,464.5,464.5,463.75,464,83
20190501|2019-02-25 06:00,25,464,464.25,462.75,463,221
20190501|2019-02-25 06:30,25,463.25,463.5,462.75,462.75,47
20190501|2019-02-25 07:00,25,462.75,463.5,462.25,462.25,251
20190501|2019-02-25 07:30,25,462.5,462.75,461.5,462.75,365
20190501|2019-02-25 08:30,25,461.75,462,457.75,458,3818
20190501|2019-02-25 09:00,25,458,458.25,454.25,456.25,3025
20190501|2019-02-25 09:30,25,456.25,457,454.75,455,1688
20190501|2019-02-25 10:00,25,455.25,455.5,453.25,454.25,1914
20190501|2019-02-25 10:30,25,454.25,454.25,451.75,452.25,1724
20190501|2019-02-25 11:00,25,452.25,452.75,450.25,451.75,1675
20190501|2019-02-25 11:30,25,451.5,452.5,450.75,451.75,1190
20190501|2019-02-25 12:00,25,451.75,452,450.75,451.25,721
20190501|2019-02-25 12:30,25,451.5,453.5,451.5,453.25,1149
20190501|2019-02-25 13:00,25,453,453.25,449,449,3019
20190501|2019-02-25 19:00,26,450.5,451,447.5,447.75,565
20190501|2019-02-25 19:30,26,447.75,448,446.25,447.75,336
20190501|2019-02-25 20:00,26,448,448.5,447.75,448,165
20190501|2019-02-25 20:30,26,447.75,449,447.5,448.5,64
20190501|2019-02-25 21:00,26,448.5,450,448.5,448.75,87
20190501|2019-02-25 21:30,26,449,449.75,448.5,449,31
20190501|2019-02-25 22:00,26,449,449.75,449,449.75,41
20190501|2019-02-25 22:30,26,450,450,449.75,449.75,8
20190501|2019-02-25 23:00,26,449.75,450.75,449.75,450.5,22
20190501|2019-02-25 23:30,26,450,450,449.25,449.25,44
20190501|2019-02-26 00:00,26,449.25,449.25,448.25,449,11
20190501|2019-02-26 00:30,26,449.5,449.75,449.25,449.75,22
20190501|2019-02-26 01:00,26,450,451.25,450,450,177
20190501|2019-02-26 01:30,26,450,451,450,451,96
20190501|2019-02-26 02:00,26,450.5,451,450.25,450.75,255
20190501|2019-02-26 02:30,26,451,453.25,451,452.75,350
20190501|2019-02-26 03:00,26,452.75,452.75,451.5,451.5,105
20190501|2019-02-26 03:30,26,451.5,452,451,452,163
20190501|2019-02-26 04:00,26,451.75,453,451.75,452,84
20190501|2019-02-26 04:30,26,452,452,449,449,118
20190501|2019-02-26 05:00,26,449.5,450.75,448,448,185
20190501|2019-02-26 05:30,26,448.5,448.5,446.75,447.25,228
20190501|2019-02-26 06:00,26,447,448.25,446.25,447,212
20190501|2019-02-26 06:30,26,447.5,450.5,447.25,449.25,404
20190501|2019-02-26 07:00,26,449.5,450.5,448.75,449.25,297
20190501|2019-02-26 07:30,26,449.25,451.25,449.25,450.5,186
20190501|2019-02-26 08:30,26,450.75,450.75,444.75,445,4624
20190501|2019-02-26 09:00,26,445.25,449.5,444.75,446.75,2921
20190501|2019-02-26 09:30,26,446.75,446.75,444.75,445.25,1503
20190501|2019-02-26 10:00,26,445,445,442.75,442.75,2396
20190501|2019-02-26 10:30,26,442.75,443,441,442.75,2178
20190501|2019-02-26 11:00,26,442.5,445.75,442.25,445.25,1621
20190501|2019-02-26 11:30,26,445.25,445.25,443,443,1034
20190501|2019-02-26 12:00,26,443.25,443.75,442.75,443.5,668
20190501|2019-02-26 12:30,26,443.25,443.5,440.25,441,2047
20190501|2019-02-26 13:00,26,441,445.25,440.75,444.25,1721
20190501|2019-02-26 21:30,27,444,449,444,446.5,265
20190501|2019-02-26 22:00,27,447,448.25,446.5,446.75,47
20190501|2019-02-26 22:30,27,446.75,447.5,446.5,447.25,14
20190501|2019-02-26 23:00,27,447.25,447.25,446.75,446.75,13
20190501|2019-02-26 23:30,27,446.75,447,446.5,446.5,76
20190501|2019-02-27 00:00,27,446.25,446.25,445.5,445.5,10
20190501|2019-02-27 00:30,27,445.25,445.5,444.5,444.5,26
20190501|2019-02-27 01:00,27,444.5,445,443.5,443.75,47
20190501|2019-02-27 01:30,27,443.75,444.75,443.75,444.75,38
20190501|2019-02-27 02:00,27,444.5,444.75,443.25,443.25,20
20190501|2019-02-27 02:30,27,443,446.5,442.75,446.25,170
20190501|2019-02-27 03:00,27,446,447,445.25,447,64
20190501|2019-02-27 03:30,27,446.75,446.75,445,446,79
20190501|2019-02-27 04:00,27,445.5,449.25,445.5,448.5,181
20190501|2019-02-27 04:30,27,448.5,450.75,448.5,450,318
20190501|2019-02-27 05:00,27,450.25,451,449.75,450.5,184
20190501|2019-02-27 05:30,27,450.5,451.25,450.5,451,137
20190501|2019-02-27 06:00,27,450.75,451,449,449,154
20190501|2019-02-27 06:30,27,449.25,450,449,449.5,142
20190501|2019-02-27 07:00,27,449.25,451.25,448.75,451,237
20190501|2019-02-27 07:30,27,451,452.75,450.75,451,629
20190501|2019-02-27 08:30,27,451.5,452.5,449,450.5,2576
20190501|2019-02-27 09:00,27,450.75,450.75,448.25,449,1634
20190501|2019-02-27 09:30,27,449.25,450,446.75,450,2028
20190501|2019-02-27 10:00,27,450,450,447.25,447.75,1732
20190501|2019-02-27 10:30,27,447.75,448,445.5,446,1304
20190501|2019-02-27 11:00,27,445.75,446,444,444.75,1596
20190501|2019-02-27 11:30,27,445,445.5,444,444.5,1266
20190501|2019-02-27 12:00,27,444.25,445,443.75,444.75,1246
20190501|2019-02-27 12:30,27,444.5,445.25,444,444.75,1613
20190501|2019-02-27 13:00,27,444.5,447,444.5,446.25,2447
20190501|2019-02-27 19:00,28,447.25,449,446.5,448.75,521
20190501|2019-02-27 19:30,28,448.75,449.5,448.5,448.75,115
20190501|2019-02-27 20:00,28,448,448,448,448,19
20190501|2019-02-27 20:30,28,448,448.5,448,448.5,24
20190501|2019-02-27 21:00,28,448.75,448.75,448.5,448.75,24
20190501|2019-02-27 21:30,28,448.25,448.5,448.25,448.5,37
20190501|2019-02-27 22:00,28,448.75,448.75,448.75,448.75,1
20190501|2019-02-27 22:30,28,448.25,448.25,448.25,448.25,6
20190501|2019-02-27 23:00,28,448,448.5,447.75,448.5,50
20190501|2019-02-27 23:30,28,448.5,448.75,448.5,448.75,16
20190501|2019-02-28 00:00,28,449,449.5,449,449.5,65
20190501|2019-02-28 00:30,28,449.5,449.75,449.5,449.5,5
20190501|2019-02-28 01:00,28,449.5,449.5,448.5,449.5,78
20190501|2019-02-28 01:30,28,449.5,450,448.75,449,232
20190501|2019-02-28 02:00,28,449,449,448,448.25,111
20190501|2019-02-28 02:30,28,448.25,448.25,447.75,448,35
20190501|2019-02-28 03:00,28,448.25,448.5,448,448.5,29
20190501|2019-02-28 03:30,28,448.5,448.75,447.75,447.75,48
20190501|2019-02-28 04:00,28,447.75,447.75,447,447,51
20190501|2019-02-28 04:30,28,447,447.75,446.75,447.5,110
20190501|2019-02-28 05:00,28,447.5,448.75,447.25,448.75,134
20190501|2019-02-28 05:30,28,448.75,449,448.25,448.25,20
20190501|2019-02-28 06:00,28,448.5,448.75,447.5,447.5,33
20190501|2019-02-28 06:30,28,447.75,447.75,446.75,446.75,159
20190501|2019-02-28 07:00,28,447.25,448.5,447.25,448.25,84
20190501|2019-02-28 07:30,28,448.5,448.5,447,447.5,202
20190501|2019-02-28 08:30,28,447,449.25,444.25,449,3796
20190501|2019-02-28 09:00,28,449,449,447.25,447.5,974
20190501|2019-02-28 09:30,28,447.25,448.75,445.75,448.75,1838
20190501|2019-02-28 10:00,28,448.5,449.75,447.5,449,1208
20190501|2019-02-28 10:30,28,448.75,448.75,444.5,445.5,2112
20190501|2019-02-28 11:00,28,445.5,446,444.25,445.75,1196
20190501|2019-02-28 11:30,28,445.5,445.5,443.75,444.5,951
20190501|2019-02-28 12:00,28,444.5,444.5,443,444.5,1431
20190501|2019-02-28 12:30,28,444.5,444.5,442.5,443.25,1123
20190501|2019-02-28 13:00,28,443,445,442.75,443.75,2391
20190501|2019-02-28 19:00,1,444,445.5,444,445.25,250
20190501|2019-02-28 19:30,1,445,445.25,444.75,445,33
20190501|2019-02-28 20:00,1,445,446.5,445,446.25,33
20190501|2019-02-28 20:30,1,446.25,446.75,446.25,446.75,9
20190501|2019-02-28 21:00,1,446.75,446.75,446.25,446.25,12
20190501|2019-02-28 21:30,1,446.25,446.25,446,446,22
20190501|2019-02-28 22:00,1,446,446.75,446,446.5,22
20190501|2019-02-28 22:30,1,446.75,447,446.75,446.75,17
20190501|2019-02-28 23:00,1,447,447,446.25,446.5,45
20190501|2019-02-28 23:30,1,446.25,446.25,445.75,445.75,16
20190501|2019-03-01 00:30,1,446,446,446,446,3
20190501|2019-03-01 01:00,1,445.75,446.75,445.75,446.75,39
20190501|2019-03-01 01:30,1,446.75,446.75,446.25,446.25,183
20190501|2019-03-01 02:00,1,446,446.25,446,446.25,21
20190501|2019-03-01 02:30,1,446,446,445.25,445.5,94
20190501|2019-03-01 03:00,1,445.25,445.75,445.25,445.5,41
20190501|2019-03-01 03:30,1,445.5,446,444,444.5,279
20190501|2019-03-01 04:00,1,444.75,445,444,444.75,163
20190501|2019-03-01 04:30,1,444.75,444.75,443.25,443.5,101
20190501|2019-03-01 05:00,1,443.75,445,443.5,444.75,54
20190501|2019-03-01 05:30,1,445.25,445.25,443,443,105
20190501|2019-03-01 06:00,1,443.25,443.5,441.75,442,184
20190501|2019-03-01 06:30,1,442.25,442.25,441.25,441.25,82
20190501|2019-03-01 07:00,1,441.25,442.5,441.25,441.75,119
20190501|2019-03-01 07:30,1,442,442,440.5,440.75,113
20190501|2019-03-01 08:30,1,440.25,442,439.75,440.5,3284
20190501|2019-03-01 09:00,1,440.5,444,440.25,441.5,1916
20190501|2019-03-01 09:30,1,441.5,442,439.5,439.75,2360
20190501|2019-03-01 10:00,1,439.75,441,438.75,440.75,1989
20190501|2019-03-01 10:30,1,440.75,441,437,437.25,1854
20190501|2019-03-01 11:00,1,437,437.25,432.5,433.25,3620
20190501|2019-03-01 11:30,1,433.25,440,433.25,439.75,2502
20190501|2019-03-01 12:00,1,439.75,443.25,439.75,442,1807
20190501|2019-03-01 12:30,1,442.25,447,442,446,2864
20190501|2019-03-01 13:00,1,446,448,444.25,445.75,3893
20190501|2019-03-03 19:00,4,445.25,447.75,445.25,447.75,763
20190501|2019-03-03 19:30,4,447.75,448.5,447.75,448.25,115
20190501|2019-03-03 20:00,4,448.25,448.75,448,448.5,50
20190501|2019-03-03 20:30,4,448,448.75,448,448.5,65
20190501|2019-03-03 21:00,4,448.5,448.5,448.25,448.25,4
20190501|2019-03-03 21:30,4,448.75,448.75,448.25,448.25,21
20190501|2019-03-03 22:00,4,448,448.5,448,448.5,22
20190501|2019-03-03 22:30,4,448.75,448.75,448.75,448.75,1
20190501|2019-03-03 23:00,4,448.5,448.5,448.5,448.5,13
20190501|2019-03-03 23:30,4,448.75,449,448.5,448.75,38
20190501|2019-03-04 00:00,4,448.75,449,448.5,449,69
20190501|2019-03-04 00:30,4,449,449,448,448,104
20190501|2019-03-04 01:00,4,448.25,448.25,448,448,12
20190501|2019-03-04 01:30,4,448,448,447.5,447.5,65
20190501|2019-03-04 02:00,4,447.75,450,447.5,447.5,473
20190501|2019-03-04 02:30,4,447.75,448,447.5,447.75,31
20190501|2019-03-04 03:00,4,448,448,445.75,445.75,331
20190501|2019-03-04 03:30,4,445.75,446.75,445.5,446.75,85
20190501|2019-03-04 04:00,4,446.5,446.5,444,444,84
20190501|2019-03-04 04:30,4,443.75,443.75,443,443,362
20190501|2019-03-04 05:00,4,443,443.75,442.75,442.75,101
20190501|2019-03-04 05:30,4,442.75,443,442.5,442.75,93
20190501|2019-03-04 06:00,4,443,443,442.75,442.75,112
20190501|2019-03-04 06:30,4,443,445.5,442.75,445.5,316
20190501|2019-03-04 07:00,4,445,448.5,444,448.5,655
20190501|2019-03-04 07:30,4,448.25,448.75,447.25,447.5,201
20190501|2019-03-04 08:30,4,447.5,448.75,446,446.25,4558
20190501|2019-03-04 09:00,4,446.25,449.75,445.25,449.5,2360
20190501|2019-03-04 09:30,4,449.5,449.5,445.5,447.25,1999
20190501|2019-03-04 10:00,4,447.25,447.75,446,446.25,1158
20190501|2019-03-04 10:30,4,446.25,446.75,445.5,445.75,763
20190501|2019-03-04 11:00,4,445.75,446.25,444,444,1110
20190501|2019-03-04 11:30,4,444,445.75,443.5,444.75,1002
20190501|2019-03-04 12:00,4,444.75,446.5,444,446,937
20190501|2019-03-04 12:30,4,446.25,448.75,446.25,447.5,2227
20190501|2019-03-04 13:00,4,447.5,448.5,441.75,444.5,3574
20190501|2019-03-04 19:00,5,445.25,445.75,444.25,445.75,215
20190501|2019-03-04 19:30,5,446,446.25,445,445,21
20190501|2019-03-04 20:00,5,445,445,444.5,444.75,68
20190501|2019-03-04 20:30,5,445,445.25,445,445.25,30
20190501|2019-03-04 21:00,5,445,445.5,445,445.25,24
20190501|2019-03-04 21:30,5,445.25,445.5,445,445,27
20190501|2019-03-04 22:00,5,445.25,445.5,445.25,445.25,17
20190501|2019-03-04 22:30,5,445.5,445.5,445.25,445.25,7
20190501|2019-03-04 23:30,5,445.5,445.75,445.5,445.5,27
20190501|2019-03-05 00:00,5,445.5,445.75,445.25,445.5,17
20190501|2019-03-05 00:30,5,445.25,445.25,445,445,9
20190501|2019-03-05 01:00,5,445.25,445.25,445.25,445.25,6
20190501|2019-03-05 01:30,5,444.75,445,444.5,444.75,26
20190501|2019-03-05 02:00,5,444.5,445.25,444.5,444.5,49
20190501|2019-03-05 02:30,5,444.25,444.75,444.25,444.75,17
20190501|2019-03-05 03:00,5,444.75,445,444.75,444.75,28
20190501|2019-03-05 03:30,5,444.75,444.75,444,444,78
20190501|2019-03-05 04:00,5,444,444.25,443.5,443.5,93
20190501|2019-03-05 04:30,5,443.25,443.25,442.5,442.75,90
20190501|2019-03-05 05:00,5,442.75,442.75,442.25,442.75,32
20190501|2019-03-05 05:30,5,442.5,442.75,442.25,442.25,47
20190501|2019-03-05 06:00,5,442.75,443.25,442.25,443.25,63
20190501|2019-03-05 06:30,5,443.25,443.5,442.5,442.5,121
20190501|2019-03-05 07:00,5,442.75,443,441.25,442,310
20190501|2019-03-05 07:30,5,442,442.75,441.75,442.5,50
20190501|2019-03-05 08:30,5,442.75,446,441.5,445,2793
20190501|2019-03-05 09:00,5,445,446.75,443.25,444,1119
20190501|2019-03-05 09:30,5,443.75,445.75,443.25,445,960
20190501|2019-03-05 10:00,5,445,446.5,444.75,446.25,660
20190501|2019-03-05 10:30,5,446,447.75,445.5,447.75,851
20190501|2019-03-05 11:00,5,448,448.75,447.5,448.5,846
20190501|2019-03-05 11:30,5,448.5,452.5,448,451.75,2595
20190501|2019-03-05 12:00,5,452,452.25,450,450.25,1406
20190501|2019-03-05 12:30,5,450.5,450.75,449.75,450,524
20190501|2019-03-05 13:00,5,450,451.75,449.5,451.5,2132
20190501|2019-03-05 19:00,6,452.5,452.75,451.75,452,249
20190501|2019-03-05 19:30,6,452,452,451.25,451.25,46
20190501|2019-03-05 20:00,6,451.25,451.5,451.25,451.5,7
20190501|2019-03-05 20:30,6,451.25,451.25,451.25,451.25,19
20190501|2019-03-05 21:00,6,451,451.5,451,451.5,14
20190501|2019-03-05 21:30,6,451.5,451.5,451,451,18
20190501|2019-03-05 22:00,6,451,451,450.5,450.75,11
20190501|2019-03-05 22:30,6,450.5,450.5,450.5,450.5,4
20190501|2019-03-05 23:00,6,450.5,450.75,450.5,450.75,5
20190501|2019-03-05 23:30,6,450.75,450.75,450.5,450.5,14
20190501|2019-03-06 00:00,6,450.25,450.25,450,450,6
20190501|2019-03-06 00:30,6,450,450,449.25,449.25,95
20190501|2019-03-06 01:00,6,449.25,449.75,449.25,449.5,30
20190501|2019-03-06 01:30,6,449.25,449.5,449.25,449.5,17
20190501|2019-03-06 02:00,6,449.25,450,448.75,449,68
20190501|2019-03-06 02:30,6,448.75,449.25,448.25,448.25,24
20190501|2019-03-06 03:00,6,448.75,448.75,447.75,447.75,63
20190501|2019-03-06 03:30,6,448,448.25,448,448.25,61
20190501|2019-03-06 04:00,6,448.25,448.5,448,448.5,22
20190501|2019-03-06 04:30,6,448.75,448.75,448.25,448.25,11
20190501|2019-03-06 05:00,6,448.25,448.75,448.25,448.25,39
20190501|2019-03-06 05:30,6,448.25,448.5,448,448,25
20190501|2019-03-06 06:00,6,448,448.25,447.75,448,63
20190501|2019-03-06 06:30,6,448,448,447.25,447.5,224
20190501|2019-03-06 07:00,6,447.5,448.25,446.5,446.75,278
20190501|2019-03-06 07:30,6,447,448,446.75,447.5,109
20190501|2019-03-06 08:30,6,446.75,447.5,445,445.75,2180
20190501|2019-03-06 09:00,6,445.75,445.75,441.5,441.75,2972
20190501|2019-03-06 09:30,6,441.75,444,441.25,442.75,1624
20190501|2019-03-06 10:00,6,442.75,445.25,442,443.75,1976
20190501|2019-03-06 10:30,6,443.5,443.5,440.75,441,1383
20190501|2019-03-06 11:00,6,441,441.5,439,439.25,1423
20190501|2019-03-06 11:30,6,439.25,439.75,437.75,439.25,1759
20190501|2019-03-06 12:00,6,439,439.75,438.5,438.5,680
20190501|2019-03-06 12:30,6,438.5,439.25,438,438.5,998
20190501|2019-03-06 13:00,6,438.5,439.25,437.75,438.5,2279
20190501|2019-03-06 19:00,7,439.25,439.75,436.75,437.25,310
20190501|2019-03-06 19:30,7,437.25,437.5,437,437,65
20190501|2019-03-06 20:00,7,437,437.5,437,437.5,19
20190501|2019-03-06 20:30,7,437.75,438.5,437.75,438.5,19
20190501|2019-03-06 21:00,7,438.5,439,438,438,20
20190501|2019-03-06 21:30,7,437.75,437.75,437.5,437.5,14
20190501|2019-03-06 22:00,7,437.5,437.5,437,437,7
20190501|2019-03-06 22:30,7,437.25,437.25,437.25,437.25,2
20190501|2019-03-06 23:00,7,437,437.25,437,437,23
20190501|2019-03-06 23:30,7,437.25,437.25,436.75,436.75,8
20190501|2019-03-07 00:00,7,437,437,437,437,1
20190501|2019-03-07 00:30,7,437.25,437.25,437.25,437.25,12
20190501|2019-03-07 01:00,7,437,437,437,437,17
20190501|2019-03-07 01:30,7,436.75,436.75,436,436.25,121
20190501|2019-03-07 02:00,7,436.25,436.75,436,436.75,46
20190501|2019-03-07 02:30,7,436.75,436.75,436.5,436.75,14
20190501|2019-03-07 03:00,7,436.25,436.75,436.25,436.75,19
20190501|2019-03-07 03:30,7,436.75,436.75,436.25,436.25,129
20190501|2019-03-07 04:00,7,436.5,437,436,436,164
20190501|2019-03-07 04:30,7,436,436.25,432.75,434.75,751
20190501|2019-03-07 05:00,7,434.5,435,434.5,434.75,25
20190501|2019-03-07 05:30,7,434.5,435.5,434.5,435,84
20190501|2019-03-07 06:00,7,435.25,435.25,434,434.25,88
20190501|2019-03-07 06:30,7,434.25,434.25,433,433,271
20190501|2019-03-07 07:00,7,433,433,430.5,431,679
20190501|2019-03-07 07:30,7,431.25,434.75,431.25,433.5,525
20190501|2019-03-07 08:30,7,433.5,436.5,431.25,432.75,4144
20190501|2019-03-07 09:00,7,432.75,433.75,431.25,431.25,1921
20190501|2019-03-07 09:30,7,431.5,431.75,430.5,431.5,1569
20190501|2019-03-07 10:00,7,431.75,432.25,431,431.25,1111
20190501|2019-03-07 10:30,7,431.25,431.25,429.5,430,1343
20190501|2019-03-07 11:00,7,429.75,431,429,429.5,1652
20190501|2019-03-07 11:30,7,429.75,434.25,429.5,433,1533
20190501|2019-03-07 12:00,7,432.75,432.75,429.25,429.5,762
20190501|2019-03-07 12:30,7,429.5,429.5,427.5,428,1505
20190501|2019-03-07 13:00,7,427.75,429.75,426.5,426.5,2173
20190501|2019-03-07 19:00,8,427.5,428.25,427.25,428.25,234
20190501|2019-03-07 19:30,8,428,428.25,428,428,19
20190501|2019-03-07 20:00,8,428,428,427.5,427.75,13
20190501|2019-03-07 20:30,8,427.5,427.5,427.5,427.5,4
20190501|2019-03-07 21:00,8,427.75,428.25,427.75,428,18
20190501|2019-03-07 21:30,8,428,428.25,428,428.25,6
20190501|2019-03-07 22:00,8,428,428.5,428,428.5,2
20190501|2019-03-07 22:30,8,428.25,428.25,428,428,4
20190501|2019-03-07 23:30,8,428.25,428.5,428.25,428.25,32
20190501|2019-03-08 00:00,8,428,428.25,428,428,8
20190501|2019-03-08 00:30,8,428.25,429,428,428.25,45
20190501|2019-03-08 01:00,8,428,428.25,427.75,427.75,24
20190501|2019-03-08 01:30,8,428,428.25,427.5,427.75,28
20190501|2019-03-08 02:00,8,427.75,428.75,427.25,428.5,86
20190501|2019-03-08 02:30,8,428.75,429,428.5,428.5,44
20190501|2019-03-08 03:00,8,428,428.25,427.75,428,34
20190501|2019-03-08 03:30,8,427.75,428.25,427.25,428.25,64
20190501|2019-03-08 04:00,8,429,429.25,428.5,429,34
20190501|2019-03-08 04:30,8,429.25,429.75,429,429.75,62
20190501|2019-03-08 05:00,8,429.5,429.75,429.25,429.75,24
20190501|2019-03-08 05:30,8,429.75,430,429.25,429.25,121
20190501|2019-03-08 06:00,8,429.25,430.5,429.25,430,80
20190501|2019-03-08 06:30,8,430.25,430.5,429.5,430,163
20190501|2019-03-08 07:00,8,430,431.25,429.25,429.75,264
20190501|2019-03-08 07:30,8,429.75,431.25,429.75,430.75,237
20190501|2019-03-08 08:30,8,431,431.75,427.25,430.5,3109
20190501|2019-03-08 09:00,8,430.5,431.25,429.5,430.25,1455
20190501|2019-03-08 09:30,8,429.75,433,429.75,432.5,1591
20190501|2019-03-08 10:00,8,432.75,433,431.5,432.5,1062
20190501|2019-03-08 10:30,8,432.25,433.75,431.25,432.5,1434
20190501|2019-03-08 11:00,8,432.25,434.5,425.5,430,3441
20190501|2019-03-08 11:30,8,430.25,432,427.75,429.25,1189
20190501|2019-03-08 12:00,8,429,430,428.75,429,644
20190501|2019-03-08 12:30,8,429,432,427.75,431.25,1205
20190501|2019-03-08 13:00,8,431.5,432.75,429,430.25,2727
20190501|2019-03-10 19:00,11,431.75,432.75,430.5,432.5,250
20190501|2019-03-10 19:30,11,432.5,432.75,432.25,432.25,16
20190501|2019-03-10 20:00,11,432.75,433.25,432.75,433.25,34
20190501|2019-03-10 20:30,11,433,433,432.5,432.5,9
20190501|2019-03-10 21:00,11,432.5,432.75,432.25,432.75,11
20190501|2019-03-10 21:30,11,432.25,432.25,432.25,432.25,1
20190501|2019-03-10 22:00,11,432.75,432.75,432.5,432.5,3
20190501|2019-03-10 23:00,11,432.25,432.25,431,431,33
20190501|2019-03-10 23:30,11,431,431.25,431,431.25,24
20190501|2019-03-11 00:00,11,431.25,431.5,431.25,431.25,12
20190501|2019-03-11 00:30,11,431.25,431.25,430.5,430.5,29
20190501|2019-03-11 01:00,11,430.75,431.75,430.75,430.75,181
20190501|2019-03-11 01:30,11,431.5,431.5,430.5,430.75,16
20190501|2019-03-11 02:00,11,430.5,431,429.75,430.75,21
20190501|2019-03-11 02:30,11,431,431,430.25,430.25,22
20190501|2019-03-11 03:00,11,430.5,430.75,430.25,430.25,27
20190501|2019-03-11 03:30,11,430.5,430.75,430.25,430.25,42
20190501|2019-03-11 04:00,11,430,430.75,429.25,430,43
20190501|2019-03-11 04:30,11,429.75,430,429,429.25,63
20190501|2019-03-11 05:00,11,429.25,429.5,428.25,428.75,130
20190501|2019-03-11 05:30,11,428.75,429.75,428,429.75,204
20190501|2019-03-11 06:00,11,429.5,429.5,428.75,429,49
20190501|2019-03-11 06:30,11,429,429.5,428.5,428.75,149
20190501|2019-03-11 07:00,11,428.75,429,428,428.25,42
20190501|2019-03-11 07:30,11,428.5,429,428.5,428.75,89
20190501|2019-03-11 08:30,11,428.5,428.75,424.75,425.75,3043
20190501|2019-03-11 09:00,11,425.75,426.75,423.5,423.75,1551
20190501|2019-03-11 09:30,11,424,425.25,423.5,424.5,1035
20190501|2019-03-11 10:00,11,424.25,426.75,424.25,426,727
20190501|2019-03-11 10:30,11,426,427.25,425.25,426.25,842
20190501|2019-03-11 11:00,11,426.25,426.25,424.5,425,779
20190501|2019-03-11 11:30,11,424.75,426,424.75,426,623
20190501|2019-03-11 12:00,11,426,426,424,424.75,1456
20190501|2019-03-11 12:30,11,424.75,424.75,421.5,421.75,1535
20190501|2019-03-11 13:00,11,421.75,421.75,418.75,419.25,3404
20190501|2019-03-11 19:00,12,420,421.5,418.25,420.25,735
20190501|2019-03-11 19:30,12,420.25,421.5,419.5,420.25,226
20190501|2019-03-11 20:00,12,420,422.25,420,420,614
20190501|2019-03-11 20:30,12,420.25,422,420.25,421.25,244
20190501|2019-03-11 21:00,12,421.75,421.75,421.25,421.25,6
20190501|2019-03-11 21:30,12,421.75,422.25,421.25,421.5,122
20190501|2019-03-11 22:00,12,421,421.75,419,419.5,201
20190501|2019-03-11 22:30,12,419.5,419.75,419.5,419.75,51
20190501|2019-03-11 23:00,12,420,421.25,420,421,37
20190501|2019-03-11 23:30,12,420.25,421,419.75,421,92
20190501|2019-03-12 00:00,12,421,421,420,420.75,43
20190501|2019-03-12 00:30,12,421,421,420.5,420.5,15
20190501|2019-03-12 01:00,12,420.5,421.75,420.5,421,21
20190501|2019-03-12 01:30,12,420.5,421.25,420.5,421,65
20190501|2019-03-12 02:00,12,420.75,421,420,420.5,319
20190501|2019-03-12 02:30,12,420.25,422,420,421.25,80
20190501|2019-03-12 03:00,12,420.25,421,419.5,419.75,132
20190501|2019-03-12 03:30,12,419.5,420.75,419,420.25,150
20190501|2019-03-12 04:00,12,420.25,423,420.25,422,182
20190501|2019-03-12 04:30,12,422.25,424.25,421.75,424,348
20190501|2019-03-12 05:00,12,424.25,424.25,422.75,423,262
20190501|2019-03-12 05:30,12,423,424.75,423,424.75,114
20190501|2019-03-12 06:00,12,424,424,423.25,424,45
20190501|2019-03-12 06:30,12,424,424.25,423.25,423.25,106
20190501|2019-03-12 07:00,12,423.75,423.75,423,423,53
20190501|2019-03-12 07:30,12,423.25,424.25,423.25,424,74
20190501|2019-03-12 08:30,12,424.75,428,422.75,427,2863
20190501|2019-03-12 09:00,12,427.25,435.25,427,433.5,3382
20190501|2019-03-12 09:30,12,433.5,435.25,431.5,433.25,2591
20190501|2019-03-12 10:00,12,433.25,438,433,438,2683
20190501|2019-03-12 10:30,12,438.25,438.25,436.25,437.75,1705
20190501|2019-03-12 11:00,12,437.75,439.25,437.5,438.5,1429
20190501|2019-03-12 11:30,12,438.75,440.75,438.5,439,1697
20190501|2019-03-12 12:00,12,439,440.75,439,440.5,1088
20190501|2019-03-12 12:30,12,440.5,444.75,440.5,444.75,2746
20190501|2019-03-12 13:00,12,444.75,445,441,441.25,2882
20190501|2019-03-12 19:00,13,444,444.75,441.25,441.5,268
20190501|2019-03-12 19:30,13,441.75,443.5,441.75,441.75,41
20190501|2019-03-12 20:00,13,441.75,442.25,440.25,440.5,381
20190501|2019-03-12 20:30,13,440.5,440.75,439.75,439.75,63
20190501|2019-03-12 21:00,13,439.75,439.75,438.75,439,44
20190501|2019-03-12 21:30,13,439,439,438.75,438.75,12
20190501|2019-03-12 22:00,13,439,439.75,439,439.75,20
20190501|2019-03-12 22:30,13,440,440.5,440,440.5,20
20190501|2019-03-12 23:00,13,440.5,440.5,440.25,440.25,14
20190501|2019-03-12 23:30,13,440,440,439.25,439.5,24
20190501|2019-03-13 00:00,13,439.25,439.5,438.75,439.25,144
20190501|2019-03-13 00:30,13,438.75,439.5,438.75,439.25,155
20190501|2019-03-13 01:00,13,439.25,439.25,436.75,437,135
20190501|2019-03-13 01:30,13,437,437.5,437,437.25,20
20190501|2019-03-13 02:00,13,437,437.75,436,436.25,51
20190501|2019-03-13 02:30,13,436,436,434.5,435.25,132
20190501|2019-03-13 03:00,13,435.5,436.5,435.25,436,46
20190501|2019-03-13 03:30,13,436,438,435,437.5,172
20190501|2019-03-13 04:00,13,437.25,437.5,436.5,437,137
20190501|2019-03-13 04:30,13,436.75,437.75,436.5,436.5,103
20190501|2019-03-13 05:00,13,436.75,437.25,436.25,437,112
20190501|2019-03-13 05:30,13,436.5,437,435.75,435.75,113
20190501|2019-03-13 06:00,13,435.75,435.75,435,435,14
20190501|2019-03-13 06:30,13,435.5,435.75,434.75,434.75,52
20190501|2019-03-13 07:00,13,434.5,435.75,433.5,435.25,174
20190501|2019-03-13 07:30,13,434.5,435.25,434.25,435.25,73
20190501|2019-03-13 08:30,13,435,435.75,431,433.25,4101
20190501|2019-03-13 09:00,13,433.5,433.75,432,432.75,2235
20190501|2019-03-13 09:30,13,432.75,433.5,431.25,432.25,1360
20190501|2019-03-13 10:00,13,432.5,437,432.5,436,1384
20190501|2019-03-13 10:30,13,436,439.75,435.75,439.75,1697
20190501|2019-03-13 11:00,13,439.75,440.75,437,437.5,1688
20190501|2019-03-13 11:30,13,437.5,438,435.5,436.25,772
20190501|2019-03-13 12:00,13,436.25,437.25,435.5,436.25,682
20190501|2019-03-13 12:30,13,436,437.5,435.5,437,625
20190501|2019-03-13 13:00,13,437,437.5,435.25,436,1291
20190501|2019-03-13 19:00,14,436.75,440,435.75,440,207
20190501|2019-03-13 19:30,14,439.75,440.5,439.25,440,117
20190501|2019-03-13 20:00,14,439.75,439.75,438.75,438.75,11
20190501|2019-03-13 20:30,14,439,439.25,438.5,439.25,7
20190501|2019-03-13 21:00,14,439.25,440,439.25,440,15
20190501|2019-03-13 21:30,14,440,440.25,440,440,5
20190501|2019-03-13 22:00,14,439.75,440,439.75,440,3
20190501|2019-03-13 22:30,14,440.5,441.5,440.5,441,19
20190501|2019-03-13 23:00,14,441.25,441.75,441.25,441.75,17
20190501|2019-03-13 23:30,14,441.25,441.5,441.25,441.25,13
20190501|2019-03-14 00:00,14,441,441,441,441,2
20190501|2019-03-14 00:30,14,441,441.5,441,441,22
20190501|2019-03-14 01:00,14,441.5,441.5,441.25,441.5,30
20190501|2019-03-14 01:30,14,441.25,441.25,441.25,441.25,1
20190501|2019-03-14 02:00,14,441.25,441.75,440.75,441.75,17
20190501|2019-03-14 02:30,14,441.75,442.5,441.5,442.5,22
20190501|2019-03-14 03:00,14,442.25,442.75,439.5,440,25
20190501|2019-03-14 03:30,14,439.5,440.5,439.25,440.5,76
20190501|2019-03-14 04:00,14,440.5,442.25,440.5,442.25,76
20190501|2019-03-14 04:30,14,442,442.5,441.25,442.5,112
20190501|2019-03-14 05:00,14,442.75,442.75,438.25,439.75,150
20190501|2019-03-14 05:30,14,439.75,441.25,439.75,441.25,71
20190501|2019-03-14 06:00,14,441.25,441.75,440,440,100
20190501|2019-03-14 06:30,14,439.5,440,438.25,439,111
20190501|2019-03-14 07:00,14,439,439.5,438.75,438.75,68
20190501|2019-03-14 07:30,14,438.75,438.75,435,437.75,186
20190501|2019-03-14 08:30,14,438,441.5,436.25,441,2460
20190501|2019-03-14 09:00,14,441.25,445.75,441,444.25,2878
20190501|2019-03-14 09:30,14,444.25,446.25,442.75,445.5,1891
20190501|2019-03-14 10:00,14,445.75,446.75,445,446,1526
20190501|2019-03-14 10:30,14,445.75,446,443.25,444.75,1738
20190501|2019-03-14 11:00,14,444.75,445.5,444,444.75,1154
20190501|2019-03-14 11:30,14,444.5,444.75,442.5,443.25,963
20190501|2019-03-14 12:00,14,442.75,444,442.5,442.5,609
20190501|2019-03-14 12:30,14,442.5,442.75,439.25,439.75,1686
20190501|2019-03-14 13:00,14,439.5,440.5,436,436.5,3598
20190501|2019-03-14 19:00,15,436.75,438.5,436,438,238
20190501|2019-03-14 19:30,15,438,438.25,437.75,438,29
20190501|2019-03-14 20:00,15,438.25,438.25,437.25,437.5,15
20190501|2019-03-14 20:30,15,437.5,437.5,437.25,437.25,2
20190501|2019-03-14 21:00,15,437.25,437.5,437.25,437.5,41
20190501|2019-03-14 21:30,15,437.25,437.25,436,436.5,71
20190501|2019-03-14 22:00,15,436,436,435.75,435.75,11
20190501|2019-03-14 22:30,15,436,436,435.75,435.75,10
20190501|2019-03-14 23:00,15,436.25,436.25,435.25,435.25,37
20190501|2019-03-14 23:30,15,435.25,436.25,435.25,435.5,169
20190501|2019-03-15 00:00,15,435.5,435.75,435,435,68
20190501|2019-03-15 00:30,15,434.75,435,434.25,434.75,34
20190501|2019-03-15 01:00,15,435.25,436.75,435,435.75,459
20190501|2019-03-15 01:30,15,436.25,437.25,435.5,437,469
20190501|2019-03-15 02:00,15,437,437,434.75,435.5,138
20190501|2019-03-15 02:30,15,435.25,435.25,435,435,10
20190501|2019-03-15 03:00,15,435,435,434.75,434.75,5
20190501|2019-03-15 03:30,15,435,435.25,433.75,434.25,134
20190501|2019-03-15 04:00,15,434.75,434.75,433.25,433.25,176
20190501|2019-03-15 04:30,15,433.25,434.5,433,434.25,125
20190501|2019-03-15 05:00,15,434.25,437.25,434.25,437,78
20190501|2019-03-15 05:30,15,436.75,437,436.5,436.5,23
20190501|2019-03-15 06:00,15,436.75,436.75,436,436,36
20190501|2019-03-15 06:30,15,435.75,437,435.75,436.75,29
20190501|2019-03-15 07:00,15,436.5,436.5,435,435.75,41
20190501|2019-03-15 07:30,15,435.25,435.5,433.75,434,196
20190501|2019-03-15 08:30,15,433.75,440.5,433.75,439.25,1683
20190501|2019-03-15 09:00,15,439.25,441,438,440.5,1163
20190501|2019-03-15 09:30,15,440.5,441.5,439.75,441.5,1094
20190501|2019-03-15 10:00,15,441.25,443.5,441.25,443,1335
20190501|2019-03-15 10:30,15,443.25,444,440,440.75,1877
20190501|2019-03-15 11:00,15,441,441.75,440.25,440.5,679
20190501|2019-03-15 11:30,15,440.5,441.5,440,441,515
20190501|2019-03-15 12:00,15,440.75,442.5,440.5,442,684
20190501|2019-03-15 12:30,15,442,443.25,440.25,443,1511
20190501|2019-03-15 13:00,15,443,444.5,441.25,441.75,2354
20190501|2019-03-17 19:00,18,443.5,444.5,442,442,595
20190501|2019-03-17 19:30,18,441.75,442,441.25,441.25,24
20190501|2019-03-17 20:00,18,441.5,441.5,440.5,440.5,26
20190501|2019-03-17 20:30,18,440.5,441,440,440.5,243
20190501|2019-03-17 21:00,18,441,441.5,440.75,441.25,20
20190501|2019-03-17 21:30,18,441,441,440.75,441,51
20190501|2019-03-17 22:00,18,441,441.25,440.25,440.25,175
20190501|2019-03-17 22:30,18,440.5,441.5,440.5,441.5,73
20190501|2019-03-17 23:00,18,441.5,441.75,441.25,441.25,91
20190501|2019-03-17 23:30,18,441.25,441.5,440.5,440.75,161
20190501|2019-03-18 00:00,18,440.5,440.5,440.5,440.5,1
20190501|2019-03-18 00:30,18,440.5,441,440.5,440.75,74
20190501|2019-03-18 01:00,18,440.5,440.5,439.75,440,81
20190501|2019-03-18 01:30,18,440.25,440.25,440.25,440.25,4
20190501|2019-03-18 02:00,18,440.5,440.75,440.25,440.75,8
20190501|2019-03-18 02:30,18,441,441,440,440,21
20190501|2019-03-18 03:00,18,440.25,440.75,440.25,440.25,15
20190501|2019-03-18 03:30,18,440,440.25,439.5,439.75,24
20190501|2019-03-18 04:00,18,440,440,439.5,439.5,19
20190501|2019-03-18 04:30,18,439.5,441,439.5,440.5,108
20190501|2019-03-18 05:00,18,440.75,441,440.75,440.75,18
20190501|2019-03-18 05:30,18,440.5,441,440.5,441,43
20190501|2019-03-18 06:00,18,441.25,441.5,441.25,441.25,21
20190501|2019-03-18 06:30,18,441.25,441.75,441.25,441.5,56
20190501|2019-03-18 07:00,18,441.5,443.5,441.5,442.75,173
20190501|2019-03-18 07:30,18,443,444,443,443.75,90
20190501|2019-03-18 08:30,18,442.25,444.25,438.75,440.5,2951
20190501|2019-03-18 09:00,18,440.25,441.25,438,440.5,956
20190501|2019-03-18 09:30,18,440.5,440.5,437.25,438.25,1353
20190501|2019-03-18 10:00,18,438.25,439.5,435.5,436.25,1612
20190501|2019-03-18 10:30,18,436,437,435.75,436.5,511
20190501|2019-03-18 11:00,18,436.5,437,436,436.25,546
20190501|2019-03-18 11:30,18,436.25,438.25,436.25,436.75,834
20190501|2019-03-18 12:00,18,436.75,436.75,434,434.5,1377
20190501|2019-03-18 12:30,18,434.25,436,433.5,436,2460
20190501|2019-03-18 13:00,18,436,439.5,435.25,438,3481
20190501|2019-03-18 19:00,19,439,440.5,438.25,440,312
20190501|2019-03-18 19:30,19,440.25,440.75,439.75,440.25,176
20190501|2019-03-18 20:00,19,440.25,440.25,440,440,12
20190501|2019-03-18 20:30,19,440.25,440.25,440,440,14
20190501|2019-03-18 21:00,19,439.75,440.25,439.75,440,81
20190501|2019-03-18 21:30,19,440,440.25,439.75,440.25,115
20190501|2019-03-18 22:00,19,440,440.25,439,439,37
20190501|2019-03-18 22:30,19,439,439,438.75,438.75,5
20190501|2019-03-18 23:00,19,438.75,438.75,438.5,438.5,4
20190501|2019-03-18 23:30,19,439,439,439,439,1
20190501|2019-03-19 00:00,19,438.75,438.75,438.75,438.75,2
20190501|2019-03-19 00:30,19,438.5,438.5,438.5,438.5,32
20190501|2019-03-19 01:00,19,438.75,439.25,438.75,438.75,15
20190501|2019-03-19 01:30,19,438.5,438.5,437.5,438,24
20190501|2019-03-19 02:00,19,437.75,438,437.75,438,9
20190501|2019-03-19 02:30,19,437.75,438,437.5,438,11
20190501|2019-03-19 03:00,19,438.5,438.5,438.5,438.5,2
20190501|2019-03-19 03:30,19,438.5,438.75,438.5,438.75,6
20190501|2019-03-19 04:00,19,439,439.25,438.75,439.25,20
20190501|2019-03-19 04:30,19,439.25,439.5,439.25,439.5,9
20190501|2019-03-19 05:00,19,439.25,440,439.25,440,51
20190501|2019-03-19 05:30,19,440.25,440.5,440.25,440.25,21
20190501|2019-03-19 06:00,19,440.25,440.75,439.75,439.75,75
20190501|2019-03-19 06:30,19,439.75,439.75,439.5,439.75,19
20190501|2019-03-19 07:00,19,440,440.5,440,440.5,87
20190501|2019-03-19 07:30,19,440.5,441.25,440.5,440.75,83
20190501|2019-03-19 08:30,19,441.25,443.25,437.5,438.5,3408
20190501|2019-03-19 09:00,19,438.25,438.75,434.75,434.75,2854
20190501|2019-03-19 09:30,19,435,437.25,435,437,1012
20190501|2019-03-19 10:00,19,436.75,436.75,435.25,436,635
20190501|2019-03-19 10:30,19,435.75,436.25,433.5,436,1033
20190501|2019-03-19 11:00,19,436.25,437.25,434.75,434.75,665
20190501|2019-03-19 11:30,19,434.75,436.5,434,435.75,1025
20190501|2019-03-19 12:00,19,435.75,437.25,435,436.25,941
20190501|2019-03-19 12:30,19,436.5,436.75,435,436,975
20190501|2019-03-19 13:00,19,436.25,436.25,434.75,435.5,1595
20190501|2019-03-19 19:00,20,436.75,437.75,436,437.75,772
20190501|2019-03-19 19:30,20,437,437.75,437,437.5,108
20190501|2019-03-19 20:00,20,437,437.25,436,436.25,77
20190501|2019-03-19 20:30,20,436.25,436.25,436,436,54
20190501|2019-03-19 21:00,20,436.25,436.75,436.25,436.75,22
20190501|2019-03-19 21:30,20,437,437.5,436.25,437.25,310
20190501|2019-03-19 22:00,20,437.25,437.75,437,437.5,32
20190501|2019-03-19 22:30,20,437.25,437.25,437.25,437.25,6
20190501|2019-03-19 23:00,20,437.25,437.25,437.25,437.25,9
20190501|2019-03-19 23:30,20,437,437.25,437,437,36
20190501|2019-03-20 00:00,20,437.25,437.5,437.25,437.5,15
20190501|2019-03-20 00:30,20,437.75,438,437.75,438,21
20190501|2019-03-20 01:00,20,438,439,438,439,72
20190501|2019-03-20 01:30,20,438.75,439,438.75,438.75,52
20190501|2019-03-20 02:00,20,438.75,439.5,438.75,439.5,37
20190501|2019-03-20 02:30,20,439.5,440.5,439.25,440.5,66
20190501|2019-03-20 03:00,20,440.25,440.5,440,440.25,68
20190501|2019-03-20 03:30,20,440.5,440.5,440.25,440.25,15
20190501|2019-03-20 04:00,20,440,441,440,441,49
20190501|2019-03-20 04:30,20,440.75,441.5,440.75,441.5,59
20190501|2019-03-20 05:00,20,441.75,442,440.5,440.75,182
20190501|2019-03-20 05:30,20,440.5,440.75,438.75,438.75,54
20190501|2019-03-20 06:00,20,439,439,439,439,2
20190501|2019-03-20 06:30,20,439,439.25,439,439,48
20190501|2019-03-20 07:00,20,439.25,440.75,438,440.25,196
20190501|2019-03-20 07:30,20,440.5,441,440.5,440.75,131
20190501|2019-03-20 08:30,20,441,441.75,438,439,2930
20190501|2019-03-20 09:00,20,439,439.5,436,437,1926
20190501|2019-03-20 09:30,20,437.25,439.5,437.25,439.25,1131
20190501|2019-03-20 10:00,20,439.5,440.5,439.5,440.25,536
20190501|2019-03-20 10:30,20,440,441.25,439.75,440,551
20190501|2019-03-20 11:00,20,440,440.75,439.75,440.25,590
20190501|2019-03-20 11:30,20,440,441.5,439.75,441.5,616
20190501|2019-03-20 12:00,20,441.5,441.75,441,441,429
20190501|2019-03-20 12:30,20,441.25,442.75,441,442,917
20190501|2019-03-20 13:00,20,442,444.75,441.25,444,1845
20190501|2019-03-20 19:00,21,444,444.25,443.5,443.75,153
20190501|2019-03-20 19:30,21,443.75,444,443,443,29
20190501|2019-03-20 20:00,21,443.5,443.5,443,443,2
20190501|2019-03-20 21:00,21,443.25,443.25,443,443,12
20190501|2019-03-20 21:30,21,443,443.25,443,443,7
20190501|2019-03-20 22:00,21,443.25,443.5,443.25,443.25,12
20190501|2019-03-20 23:00,21,443.5,443.75,443.5,443.75,4
20190501|2019-03-20 23:30,21,443.5,444,443.5,443.5,19
20190501|2019-03-21 00:00,21,443.5,443.5,443.5,443.5,1
20190501|2019-03-21 00:30,21,443,443.25,443,443.25,3
20190501|2019-03-21 01:00,21,443.25,443.5,443.25,443.5,12
20190501|2019-03-21 01:30,21,443.5,443.75,443.25,443.25,36
20190501|2019-03-21 02:00,21,443.5,444.75,443.5,444.5,17
20190501|2019-03-21 02:30,21,444.75,444.75,444,444,6
20190501|2019-03-21 03:00,21,444,444.25,444,444.25,14
20190501|2019-03-21 03:30,21,444.25,444.75,444.25,444.75,36
20190501|2019-03-21 04:00,21,444.75,447.25,444.75,445.75,216
20190501|2019-03-21 04:30,21,446,446.75,445.5,445.75,150
20190501|2019-03-21 05:00,21,445.5,445.5,444,444,47
20190501|2019-03-21 05:30,21,443.75,444.5,443.25,443.25,11
20190501|2019-03-21 06:00,21,442.75,443.25,442.5,442.75,18
20190501|2019-03-21 06:30,21,442.75,442.75,442.5,442.5,4
20190501|2019-03-21 07:00,21,443,443.5,441.5,441.5,47
20190501|2019-03-21 07:30,21,441.75,442.25,440.25,441,307
20190501|2019-03-21 08:30,21,439.5,442.25,439.25,441.25,1672
20190501|2019-03-21 09:00,21,441,443.25,439.75,439.75,986
20190501|2019-03-21 09:30,21,440,443,439.5,442.75,1162
20190501|2019-03-21 10:00,21,442.75,445.5,442,444.75,1841
20190501|2019-03-21 10:30,21,445,448.25,444.75,446.75,1472
20190501|2019-03-21 11:00,21,446.5,446.75,444.5,445,1019
20190501|2019-03-21 11:30,21,445,445.5,444.75,444.75,505
20190501|2019-03-21 12:00,21,444.75,447.25,444.5,446.75,839
20190501|2019-03-21 12:30,21,446.75,447.5,446.25,446.75,683
20190501|2019-03-21 13:00,21,446.75,448,445.75,446.25,2143
20190501|2019-03-21 19:00,22,446,447.25,444,447.25,540
20190501|2019-03-21 19:30,22,447.25,447.5,446.75,446.75,25
20190501|2019-03-21 20:00,22,446.5,446.5,446,446.5,24
20190501|2019-03-21 20:30,22,446.25,447.5,446.25,447.5,33
20190501|2019-03-21 21:00,22,447.5,447.5,447,447.5,16
20190501|2019-03-21 21:30,22,447.75,448.75,447.75,448,73
20190501|2019-03-21 22:00,22,448.5,448.5,448.5,448.5,3
20190501|2019-03-21 22:30,22,448.5,448.5,448,448,18
20190501|2019-03-21 23:00,22,448.5,448.5,448.5,448.5,1
20190501|2019-03-21 23:30,22,448.5,448.5,448.5,448.5,2
20190501|2019-03-22 00:00,22,448.5,448.75,448.5,448.75,7
20190501|2019-03-22 00:30,22,448.5,448.5,448.25,448.25,17
20190501|2019-03-22 01:00,22,448.75,448.75,448.5,448.5,15
20190501|2019-03-22 01:30,22,448.25,448.25,448.25,448.25,3
20190501|2019-03-22 02:00,22,448.5,448.75,448.5,448.75,2
20190501|2019-03-22 02:30,22,448.75,448.75,448.75,448.75,3
20190501|2019-03-22 03:00,22,448.75,449.75,448.5,449.5,90
20190501|2019-03-22 03:30,22,449,449,448.25,448.5,42
20190501|2019-03-22 04:00,22,448.25,449,448,449,74
20190501|2019-03-22 04:30,22,449,450.25,449,449.75,245
20190501|2019-03-22 05:00,22,449.75,449.75,449.5,449.5,14
20190501|2019-03-22 05:30,22,449.25,450,448.75,450,131
20190501|2019-03-22 06:00,22,449.75,450.25,449.25,449.25,78
20190501|2019-03-22 06:30,22,449,449.5,449,449.5,114
20190501|2019-03-22 07:00,22,449.5,449.5,447.75,447.75,214
20190501|2019-03-22 07:30,22,447.75,449.5,447.25,449.25,142
20190501|2019-03-22 08:30,22,450.75,452,449,451,2860
20190501|2019-03-22 09:00,22,451,452,450,450.25,1301
20190501|2019-03-22 09:30,22,450.25,451.75,449,449.5,1414
20190501|2019-03-22 10:00,22,449.25,449.75,446.25,447.25,1518
20190501|2019-03-22 10:30,22,447.25,447.75,445,445.25,1568
20190501|2019-03-22 11:00,22,445.5,446.75,443.25,445.75,1380
20190501|2019-03-22 11:30,22,445.75,446.75,444.5,446,545
20190501|2019-03-22 12:00,22,446,446.5,445.5,446.25,518
20190501|2019-03-22 12:30,22,446.25,448,444.75,445.25,817
20190501|2019-03-22 13:00,22,445.5,446,444.25,444.5,1383
20190501|2019-03-24 19:00,25,445.25,446.5,444.75,445.75,188
20190501|2019-03-24 19:30,25,446,446,446,446,8
20190501|2019-03-24 20:00,25,445.5,445.5,444.75,445.25,31
20190501|2019-03-24 20:30,25,445.5,445.75,445.5,445.75,4
20190501|2019-03-24 21:00,25,445.75,445.75,445.5,445.5,2
20190501|2019-03-24 21:30,25,446,446,445.75,445.75,2
20190501|2019-03-24 22:00,25,445.25,445.25,445.25,445.25,1
20190501|2019-03-24 22:30,25,445.25,445.25,445.25,445.25,1
20190501|2019-03-24 23:00,25,445,445.25,445,445,13
20190501|2019-03-24 23:30,25,444.75,444.75,444.75,444.75,4
20190501|2019-03-25 00:30,25,444.75,444.75,444.75,444.75,2
20190501|2019-03-25 01:00,25,444.5,444.5,444,444,16
20190501|2019-03-25 01:30,25,444,444.25,443.75,444.25,19
20190501|2019-03-25 02:00,25,444,444,443.75,443.75,29
20190501|2019-03-25 02:30,25,443.5,443.5,442.75,443.25,55
20190501|2019-03-25 03:00,25,443.5,443.5,443,443.25,25
20190501|2019-03-25 03:30,25,443.25,444.75,443.25,444,28
20190501|2019-03-25 04:00,25,444.75,444.75,444.75,444.75,1
20190501|2019-03-25 04:30,25,444.5,444.5,443.75,444,12
20190501|2019-03-25 05:00,25,443.75,444,442.75,442.75,53
20190501|2019-03-25 05:30,25,443,443,441.75,442.5,116
20190501|2019-03-25 06:00,25,442.5,443.25,441.5,442.75,76
20190501|2019-03-25 06:30,25,442.75,443.5,442.5,443.5,37
20190501|2019-03-25 07:00,25,443.5,444.25,443.5,443.75,68
20190501|2019-03-25 07:30,25,444.25,444.25,443.75,444.25,22
20190501|2019-03-25 08:30,25,442,446.25,442,443,1666
20190501|2019-03-25 09:00,25,443,444.25,442,444,670
20190501|2019-03-25 09:30,25,443.75,447.75,443.75,447.75,1127
20190501|2019-03-25 10:00,25,448,449.75,447.75,448.5,1298
20190501|2019-03-25 10:30,25,448.5,449.75,447.75,449.5,1062
20190501|2019-03-25 11:00,25,449.25,449.75,448.25,449.25,738
20190501|2019-03-25 11:30,25,449.5,450,448.75,449.5,881
20190501|2019-03-25 12:00,25,449.75,450.75,449.25,450,1527
20190501|2019-03-25 12:30,25,450,451.5,450,451,1022
20190501|2019-03-25 13:00,25,450.75,451,448.25,448.25,2259
20190501|2019-03-25 19:00,26,449.5,452,448.25,450.25,564
20190501|2019-03-25 19:30,26,450.25,451,450,450.75,53
20190501|2019-03-25 20:00,26,451,451,450.75,450.75,42
20190501|2019-03-25 20:30,26,450.25,450.5,450.25,450.25,13
20190501|2019-03-25 21:30,26,450.5,450.5,450.25,450.25,8
20190501|2019-03-25 22:00,26,450.25,450.5,450.25,450.25,6
20190501|2019-03-25 22:30,26,450.5,450.75,450.5,450.5,5
20190501|2019-03-25 23:00,26,450.5,450.5,450.5,450.5,1
20190501|2019-03-25 23:30,26,450.25,450.25,449.5,449.5,26
20190501|2019-03-26 00:00,26,449.5,449.5,449.5,449.5,2
20190501|2019-03-26 00:30,26,449.75,449.75,449.75,449.75,9
20190501|2019-03-26 01:00,26,449.5,450.25,449.5,450.25,32
20190501|2019-03-26 01:30,26,450.25,450.25,450.25,450.25,11
20190501|2019-03-26 02:00,26,450.5,450.5,450.25,450.25,20
20190501|2019-03-26 02:30,26,450.75,451.75,450.75,451.75,41
20190501|2019-03-26 03:00,26,451.75,451.75,450.75,451,39
20190501|2019-03-26 03:30,26,451.25,451.75,451.25,451.5,20
20190501|2019-03-26 04:00,26,451.25,451.75,451.25,451.5,23
20190501|2019-03-26 04:30,26,451.75,452,451.5,451.75,187
20190501|2019-03-26 05:00,26,451.75,451.75,451.25,451.25,32
20190501|2019-03-26 05:30,26,451.5,451.75,447,447,177
20190501|2019-03-26 06:00,26,447,448.5,447,448.25,104
20190501|2019-03-26 06:30,26,448.5,450.75,446.75,450.5,309
20190501|2019-03-26 07:00,26,450.25,452,450.25,450.75,314
20190501|2019-03-26 07:30,26,451,451.5,450.5,451.5,130
20190501|2019-03-26 08:30,26,451.75,454,450.25,452.5,2535
20190501|2019-03-26 09:00,26,452.25,453.5,448,449.5,1658
20190501|2019-03-26 09:30,26,449.5,450.5,448.25,448.5,849
20190501|2019-03-26 10:00,26,448.75,450.75,447.25,447.5,917
20190501|2019-03-26 10:30,26,447.25,448.75,446.75,448.75,534
20190501|2019-03-26 11:00,26,448.75,449,446.25,447,538
20190501|2019-03-26 11:30,26,447,447.75,446.75,447.25,346
20190501|2019-03-26 12:00,26,447,447,442.25,442.5,2740
20190501|2019-03-26 12:30,26,442.75,445.5,442.75,445.25,1220
20190501|2019-03-26 13:00,26,445.25,446.5,442.75,443,1886
20190501|2019-03-26 19:00,27,443,444.25,442.75,443,312
20190501|2019-03-26 19:30,27,443.25,444,443,443.75,36
20190501|2019-03-26 20:00,27,443.5,443.75,443.5,443.75,4
20190501|2019-03-26 20:30,27,443.75,443.75,443.75,443.75,7
20190501|2019-03-26 21:00,27,443.75,443.75,443.75,443.75,4
20190501|2019-03-26 21:30,27,443.5,443.75,443.5,443.75,5
20190501|2019-03-26 22:00,27,443.75,443.75,443.75,443.75,1
20190501|2019-03-26 22:30,27,443.5,443.5,443,443.25,68
20190501|2019-03-26 23:00,27,443.25,443.75,442.75,443.75,80
20190501|2019-03-26 23:30,27,443.75,444.25,443.75,444.25,39
20190501|2019-03-27 00:00,27,444,444,443.75,443.75,5
20190501|2019-03-27 00:30,27,443.25,443.25,443,443,8
20190501|2019-03-27 01:00,27,442.5,442.5,442.25,442.5,7
20190501|2019-03-27 01:30,27,442.75,442.75,442.5,442.75,13
20190501|2019-03-27 02:00,27,442.75,443.5,442.5,443.5,23
20190501|2019-03-27 02:30,27,443.25,444,443.25,443.75,29
20190501|2019-03-27 03:00,27,443.75,445,443.75,444.75,19
20190501|2019-03-27 03:30,27,444.75,445,444.5,444.5,24
20190501|2019-03-27 04:00,27,444.75,444.75,444.25,444.25,33
20190501|2019-03-27 04:30,27,444.5,444.5,443.25,443.75,28
20190501|2019-03-27 05:00,27,444.25,444.25,443,443.25,59
20190501|2019-03-27 05:30,27,443.5,444,443.5,443.75,35
20190501|2019-03-27 06:00,27,443.5,444.25,443.5,444.25,13
20190501|2019-03-27 06:30,27,444,444.25,442.5,444.25,202
20190501|2019-03-27 07:00,27,444.25,445.5,443.5,445.5,403
20190501|2019-03-27 07:30,27,445.75,445.75,445,445.25,97
20190501|2019-03-27 08:30,27,445.25,446,441,441.5,3007
20190501|2019-03-27 09:00,27,441.5,443.25,441.25,443,835
20190501|2019-03-27 09:30,27,443,444.75,442.75,444.75,903
20190501|2019-03-27 10:00,27,444.75,444.75,443.5,444.25,506
20190501|2019-03-27 10:30,27,444,444.25,442.5,442.5,614
20190501|2019-03-27 11:00,27,442.5,443.5,442.25,443.5,1710
20190501|2019-03-27 11:30,27,443.25,444.5,442.75,443.25,1751
20190501|2019-03-27 12:00,27,443.25,444.75,443,444.5,1099
20190501|2019-03-27 12:30,27,444.75,445,444.25,444.5,1107
20190501|2019-03-27 13:00,27,444.5,445,444,444.75,1365
20190501|2019-03-27 19:00,28,444.5,444.5,443.5,444.5,82
20190501|2019-03-27 19:30,28,444.25,444.25,442.75,443,43
20190501|2019-03-27 20:00,28,443,443.25,442.75,443.25,59
20190501|2019-03-27 20:30,28,443.25,443.25,442.5,442.5,10
20190501|2019-03-27 21:00,28,442.25,443,442.25,442.75,196
20190501|2019-03-27 21:30,28,442.75,443,442.25,443,9
20190501|2019-03-27 22:00,28,443,443.75,443,443.5,131
20190501|2019-03-27 22:30,28,443.5,443.75,443.25,443.75,11
20190501|2019-03-27 23:00,28,443.75,443.75,443.25,443.5,185
20190501|2019-03-27 23:30,28,443.5,444,442.75,442.75,30
20190501|2019-03-28 00:00,28,443,443,443,443,1
20190501|2019-03-28 00:30,28,443.25,443.25,443.25,443.25,1
20190501|2019-03-28 01:00,28,443,443,442.25,442.25,20
20190501|2019-03-28 01:30,28,442.25,442.25,441.5,441.5,49
20190501|2019-03-28 02:00,28,441.75,441.75,440.5,440.75,95
20190501|2019-03-28 02:30,28,440.75,440.75,440.25,440.25,37
20190501|2019-03-28 03:00,28,440.25,440.5,438.25,438.25,203
20190501|2019-03-28 03:30,28,438,438.5,438,438.5,65
20190501|2019-03-28 04:00,28,438.25,438.25,438.25,438.25,17
20190501|2019-03-28 04:30,28,438.25,439,438.25,439,72
20190501|2019-03-28 05:00,28,438.75,439.25,438.25,439.25,64
20190501|2019-03-28 05:30,28,439,439.25,439,439,34
20190501|2019-03-28 06:00,28,438.75,439,438.25,439,69
20190501|2019-03-28 06:30,28,438.75,439.5,438.75,439.25,29
20190501|2019-03-28 07:00,28,439.25,440,438.75,439.75,191
20190501|2019-03-28 07:30,28,439.5,440.25,439.25,439.75,140
20190501|2019-03-28 08:30,28,439.75,440.5,435.75,436.75,2090
20190501|2019-03-28 09:00,28,436.75,437.5,436.5,436.5,861
20190501|2019-03-28 09:30,28,436.5,438.75,436.5,438.5,1018
20190501|2019-03-28 10:00,28,438.25,438.5,437.5,438,347
20190501|2019-03-28 10:30,28,438.25,440,438.25,439.5,533
20190501|2019-03-28 11:00,28,439.75,440,439,439.75,487
20190501|2019-03-28 11:30,28,439.75,440.5,439.25,440,520
20190501|2019-03-28 12:00,28,440,440.25,438.75,439.25,460
20190501|2019-03-28 12:30,28,439,440,438.5,439,677
20190501|2019-03-28 13:00,28,439,439.75,437.5,437.75,1190
20190501|2019-03-28 19:00,29,438,441,438,439.25,255
20190501|2019-03-28 19:30,29,439.25,439.25,439,439,27
20190501|2019-03-28 20:00,29,439,439.25,438.75,439,35
20190501|2019-03-28 20:30,29,439,439,439,439,32
20190501|2019-03-28 21:00,29,439,439.25,438.75,439.25,15
20190501|2019-03-28 21:30,29,439.25,439.25,438.75,438.75,24
20190501|2019-03-28 22:00,29,439,439.25,439,439.25,13
20190501|2019-03-28 22:30,29,439.25,439.75,439.25,439.5,20
20190501|2019-03-28 23:00,29,439.5,439.5,439.25,439.25,3
20190501|2019-03-28 23:30,29,439.5,439.5,438.5,438.75,27
20190501|2019-03-29 00:30,29,438.5,438.5,437.75,437.75,12
20190501|2019-03-29 01:00,29,438.75,438.75,438.5,438.75,16
20190501|2019-03-29 01:30,29,438.5,438.5,438,438.5,16
20190501|2019-03-29 02:00,29,438.5,439,438.25,438.25,11
20190501|2019-03-29 02:30,29,438.25,438.25,438.25,438.25,4
20190501|2019-03-29 03:00,29,438.25,438.75,437.25,437.5,50
20190501|2019-03-29 03:30,29,437.25,437.5,437.25,437.5,7
20190501|2019-03-29 04:00,29,438,438,437,437.25,43
20190501|2019-03-29 04:30,29,437.5,437.75,437.5,437.5,15
20190501|2019-03-29 05:00,29,437.5,437.5,437.25,437.25,19
20190501|2019-03-29 05:30,29,437,437,437,437,3
20190501|2019-03-29 06:00,29,437.25,437.25,437.25,437.25,2
20190501|2019-03-29 06:30,29,437.5,438,437.25,438,49
20190501|2019-03-29 07:00,29,438.25,439.5,438.25,439.25,75
20190501|2019-03-29 07:30,29,438.75,439.25,437.75,437.75,61
20190501|2019-03-29 08:30,29,438.5,438.75,436,436.5,1247
20190501|2019-03-29 09:00,29,436.5,436.5,433.5,433.75,1142
20190501|2019-03-29 09:30,29,433.5,435.75,433.5,435.5,1044
20190501|2019-03-29 10:00,29,435.75,436,433.75,434.25,1027
20190501|2019-03-29 10:30,29,434.25,435.5,431.75,433.5,1844
20190501|2019-03-29 11:00,29,433.5,435,427.25,434.5,5248
20190501|2019-03-29 11:30,29,434.25,434.5,428,428.25,3167
20190501|2019-03-29 12:00,29,428.25,431.25,428.25,430,3513
20190501|2019-03-29 12:30,29,430.25,431,429.25,429.25,1339
20190501|2019-03-29 13:00,29,429.25,430.75,428.25,430.5,2291
20190501|2019-03-31 19:00,1,431,431.25,430,430.5,305
20190501|2019-03-31 19:30,1,430.75,430.75,429.5,429.5,246
20190501|2019-03-31 20:00,1,429.75,430,429,429,44
20190501|2019-03-31 20:30,1,428.75,428.75,428.25,428.25,46
20190501|2019-03-31 21:00,1,428.25,428.5,428.25,428.5,130
20190501|2019-03-31 21:30,1,428.5,428.5,428,428,60
20190501|2019-03-31 22:00,1,428.25,429,428.25,428.75,32
20190501|2019-03-31 22:30,1,428.75,428.75,428.75,428.75,1
20190501|2019-03-31 23:00,1,429,429.25,428.75,428.75,17
20190501|2019-03-31 23:30,1,428.75,428.75,428.25,428.25,25
20190501|2019-04-01 00:00,1,428.25,428.25,428.25,428.25,1
20190501|2019-04-01 00:30,1,428.25,428.25,428,428,79
20190501|2019-04-01 01:00,1,427.75,427.75,427.25,427.75,35
20190501|2019-04-01 01:30,1,427.75,427.75,427.5,427.5,22
20190501|2019-04-01 02:00,1,427.5,428,427.5,428,29
20190501|2019-04-01 02:30,1,428,428,428,428,21
20190501|2019-04-01 03:00,1,428,428,427.75,428,74
20190501|2019-04-01 03:30,1,428,428,427,427.75,496
20190501|2019-04-01 04:00,1,427.5,428,427.5,428,50
20190501|2019-04-01 04:30,1,428.25,430.25,428.25,429.5,121
20190501|2019-04-01 05:00,1,430,430.25,430,430.25,42
20190501|2019-04-01 05:30,1,430,430.25,430,430.25,22
20190501|2019-04-01 06:00,1,430.25,430.5,430,430.5,65
20190501|2019-04-01 06:30,1,430.75,431,429.25,429.25,52
20190501|2019-04-01 07:00,1,429.25,429.75,428.75,428.75,58
20190501|2019-04-01 07:30,1,429,429.75,428.5,429,74
20190501|2019-04-01 08:30,1,429.25,431,427.75,430.25,3025
20190501|2019-04-01 09:00,1,430.5,432.5,429.75,431.25,1628
20190501|2019-04-01 09:30,1,431.25,433.5,431.25,431.75,927
20190501|2019-04-01 10:00,1,432,434.25,431.75,434,791
20190501|2019-04-01 10:30,1,434.25,438.25,434.25,437.75,1435
20190501|2019-04-01 11:00,1,437.75,438,435.25,435.5,984
20190501|2019-04-01 11:30,1,435.5,436,434.25,434.75,1713
20190501|2019-04-01 12:00,1,434.75,436.25,434.5,435.75,1165
20190501|2019-04-01 12:30,1,435.75,435.75,433.75,434.25,446
20190501|2019-04-01 13:00,1,434.5,435.5,434,435.25,1834
20190501|2019-04-01 19:00,2,435.5,437,435,436.5,241
20190501|2019-04-01 19:30,2,436.75,437.25,435.75,436,74
20190501|2019-04-01 20:00,2,435.75,436,435.5,435.75,24
20190501|2019-04-01 20:30,2,435.5,435.75,435.25,435.5,9
20190501|2019-04-01 21:00,2,435.75,436.25,435.75,435.75,13
20190501|2019-04-01 21:30,2,435.5,436,434.75,435.5,69
20190501|2019-04-01 22:00,2,435.25,435.25,434.75,435,20
20190501|2019-04-01 22:30,2,435,435.5,434.5,435.5,151
20190501|2019-04-01 23:00,2,435.5,435.5,434.75,434.75,10
20190501|2019-04-01 23:30,2,434.5,434.75,434.5,434.75,14
20190501|2019-04-02 00:00,2,434.75,434.75,434.25,434.25,31
20190501|2019-04-02 00:30,2,434.5,434.5,434,434.25,18
20190501|2019-04-02 01:00,2,434,434.25,433.75,434,22
20190501|2019-04-02 01:30,2,434,434,433,433,56
20190501|2019-04-02 02:00,2,433,433.25,432,432,85
20190501|2019-04-02 02:30,2,432.25,432.25,431.5,432,69
20190501|2019-04-02 03:00,2,432,432,430,430.75,179
20190501|2019-04-02 03:30,2,430.75,431.75,430.75,431.25,70
20190501|2019-04-02 04:00,2,431.5,431.75,430.25,430.25,44
20190501|2019-04-02 04:30,2,430.5,430.75,430,430.25,62
20190501|2019-04-02 05:00,2,430.75,431,430.5,430.5,12
20190501|2019-04-02 05:30,2,430.75,430.75,430.25,430.25,16
20190501|2019-04-02 06:00,2,430.25,430.75,430,430,13
20190501|2019-04-02 06:30,2,430,430,429,429,146
20190501|2019-04-02 07:00,2,429,429,428,428.5,218
20190501|2019-04-02 07:30,2,428.5,428.75,428,428.5,147
20190501|2019-04-02 08:30,2,428.5,429.25,424,424,4905
20190501|2019-04-02 09:00,2,424,426.75,422.75,426.75,1997
20190501|2019-04-02 09:30,2,426.75,428.5,426.25,426.5,1094
20190501|2019-04-02 10:00,2,426.75,427.5,426.25,427,843
20190501|2019-04-02 10:30,2,427.25,428.25,426.5,427.5,1153
20190501|2019-04-02 11:00,2,427.5,428.5,427,427.5,1606
20190501|2019-04-02 11:30,2,427.5,427.75,426.75,427.75,806
20190501|2019-04-02 12:00,2,427.75,429.75,427.75,429,800
20190501|2019-04-02 12:30,2,429,431,429,430.5,1429
20190501|2019-04-02 13:00,2,430.75,433.75,430.25,432.5,1711
20190501|2019-04-02 19:00,3,431.75,432.25,430.75,431.25,100
20190501|2019-04-02 19:30,3,431.25,432.25,431.25,432.25,39
20190501|2019-04-02 20:00,3,432.25,432.5,431.75,432.25,26
20190501|2019-04-02 20:30,3,432,432.75,432,432.75,17
20190501|2019-04-02 21:00,3,432.75,432.75,432.5,432.75,14
20190501|2019-04-02 21:30,3,432.75,432.75,432.25,432.25,58
20190501|2019-04-02 22:00,3,432.25,432.25,432.25,432.25,16
20190501|2019-04-02 22:30,3,432.5,432.5,432.25,432.25,9
20190501|2019-04-02 23:00,3,432.25,432.5,432.25,432.5,6
20190501|2019-04-02 23:30,3,432.25,432.5,432.25,432.5,6
20190501|2019-04-03 00:00,3,432.5,432.75,432.5,432.75,52
20190501|2019-04-03 00:30,3,432.75,432.75,432.75,432.75,25
20190501|2019-04-03 01:00,3,432.5,432.5,432.25,432.25,4
20190501|2019-04-03 01:30,3,432.5,432.5,432.25,432.25,21
20190501|2019-04-03 02:00,3,432,432,430.75,431.75,35
20190501|2019-04-03 02:30,3,431.75,433.5,431.75,432,110
20190501|2019-04-03 03:00,3,432,432.5,431.75,432.25,34
20190501|2019-04-03 03:30,3,432.5,434.5,432.5,434.5,212
20190501|2019-04-03 04:00,3,434.25,437.5,434.25,435.5,511
20190501|2019-04-03 04:30,3,435.75,436.75,435.75,436.25,51
20190501|2019-04-03 05:00,3,436.25,436.25,435.25,435.25,57
20190501|2019-04-03 05:30,3,436,436,435.5,435.5,12
20190501|2019-04-03 06:00,3,435.75,435.75,434.5,434.5,140
20190501|2019-04-03 06:30,3,434.75,436,434.75,436,132
20190501|2019-04-03 07:00,3,435.75,436,435.5,435.5,20
20190501|2019-04-03 07:30,3,436,436,434.25,434.5,112
20190501|2019-04-03 08:30,3,434.5,438.75,433.5,435,2457
20190501|2019-04-03 09:00,3,435,436,433.5,433.5,1386
20190501|2019-04-03 09:30,3,433.25,435,432.5,433.5,1852
20190501|2019-04-03 10:00,3,433.5,434.5,433,433.25,423
20190501|2019-04-03 10:30,3,433.25,433.5,432,432.75,706
20190501|2019-04-03 11:00,3,433,433.25,432,432.5,500
20190501|2019-04-03 11:30,3,432.5,435.5,432.5,435,1470
20190501|2019-04-03 12:00,3,435,436,435,435.75,734
20190501|2019-04-03 12:30,3,435.75,436.25,435.25,436.25,1265
20190501|2019-04-03 13:00,3,436.25,437,435.25,437,1149
20190501|2019-04-03 19:00,4,437,438,436,437.5,97
20190501|2019-04-03 19:30,4,437.5,437.5,437,437.5,22
20190501|2019-04-03 20:00,4,437.5,437.5,437.5,437.5,2
20190501|2019-04-03 20:30,4,437.75,438,437.75,438,25
20190501|2019-04-03 21:00,4,438,438.25,438,438,13
20190501|2019-04-03 21:30,4,438.25,438.25,438,438,6
20190501|2019-04-03 22:00,4,438,438.5,438,438.5,36
20190501|2019-04-03 22:30,4,438.75,439.5,438.75,439,46
20190501|2019-04-03 23:30,4,439,439,438.25,438.5,18
20190501|2019-04-04 00:00,4,438.5,438.5,438.5,438.5,5
20190501|2019-04-04 00:30,4,438.25,438.25,438.25,438.25,4
20190501|2019-04-04 01:00,4,438.75,438.75,438.5,438.5,2
20190501|2019-04-04 01:30,4,438.5,438.5,438.25,438.5,40
20190501|2019-04-04 02:00,4,438.25,440,437.5,439.5,187
20190501|2019-04-04 02:30,4,439.5,440.5,439.25,439.75,147
20190501|2019-04-04 03:00,4,439.5,439.75,439.25,439.75,18
20190501|2019-04-04 03:30,4,439.75,439.75,439,439,7
20190501|2019-04-04 04:00,4,439.25,439.5,438.75,439,29
20190501|2019-04-04 04:30,4,439.25,440.75,439.25,440.5,196
20190501|2019-04-04 05:00,4,440.5,440.75,439.75,439.75,27
20190501|2019-04-04 05:30,4,439.75,439.75,439,439.25,32
20190501|2019-04-04 06:00,4,439.25,439.75,439.25,439.75,27
20190501|2019-04-04 06:30,4,439.75,440,439.5,440,48
20190501|2019-04-04 07:00,4,440,440.75,439.75,440.5,64
20190501|2019-04-04 07:30,4,440.75,441.25,440,440.25,209
20190501|2019-04-04 08:30,4,441,443.5,440,441.5,2550
20190501|2019-04-04 09:00,4,441.75,442,439.5,440,1180
20190501|2019-04-04 09:30,4,440,440.25,438,438,2338
20190501|2019-04-04 10:00,4,438.25,439.25,436.25,436.5,1016
20190501|2019-04-04 10:30,4,436.25,437.5,435.5,436.5,1203
20190501|2019-04-04 11:00,4,436.5,437.5,436,437.25,432
20190501|2019-04-04 11:30,4,437.25,437.75,436.5,436.75,403
20190501|2019-04-04 12:00,4,436.5,436.75,434.25,435.5,976
20190501|2019-04-04 12:30,4,435.25,436.75,435.25,436,479
20190501|2019-04-04 13:00,4,435.75,440.75,435.5,439.25,3534
20190501|2019-04-04 19:00,5,438.5,438.5,435.5,435.75,230
20190501|2019-04-04 19:30,5,435.75,435.75,435.25,435.25,57
20190501|2019-04-04 20:00,5,435.5,435.5,435.25,435.5,116
20190501|2019-04-04 20:30,5,435.75,436,435.75,435.75,11
20190501|2019-04-04 21:00,5,436,436,435.5,435.75,44
20190501|2019-04-04 21:30,5,435.75,436,435.75,436,5
20190501|2019-04-04 22:00,5,436,436,436,436,8
20190501|2019-04-04 22:30,5,435.75,436,435.75,436,65
20190501|2019-04-04 23:00,5,435.75,435.75,435,435,3
20190501|2019-04-04 23:30,5,435.25,435.25,435.25,435.25,8
20190501|2019-04-05 00:00,5,434.75,434.75,434.5,434.5,19
20190501|2019-04-05 00:30,5,434.25,434.25,434.25,434.25,2
20190501|2019-04-05 01:00,5,434.5,434.5,434.5,434.5,23
20190501|2019-04-05 01:30,5,434.5,434.5,434.25,434.25,15
20190501|2019-04-05 02:00,5,434.25,434.75,434.25,434.25,38
20190501|2019-04-05 02:30,5,434.25,434.75,434.25,434.75,23
20190501|2019-04-05 03:00,5,434.75,434.75,433.75,433.75,168
20190501|2019-04-05 03:30,5,433.75,433.75,432.75,433,174
20190501|2019-04-05 04:00,5,433.25,433.5,433.25,433.25,32
20190501|2019-04-05 04:30,5,433.25,433.5,433.25,433.5,113
20190501|2019-04-05 05:00,5,433.5,434,433.5,433.75,40
20190501|2019-04-05 05:30,5,433.75,433.75,433.25,433.5,106
20190501|2019-04-05 06:00,5,433.5,433.75,433.5,433.5,15
20190501|2019-04-05 06:30,5,433.5,433.75,433.5,433.75,28
20190501|2019-04-05 07:00,5,433.5,434,433.5,434,65
20190501|2019-04-05 07:30,5,434.25,435.5,434.25,435,112
20190501|2019-04-05 08:30,5,434.5,434.5,431.75,433.75,2433
20190501|2019-04-05 09:00,5,433.75,433.75,432,432.5,1498
20190501|2019-04-05 09:30,5,432.5,434.5,432.25,433.5,1183
20190501|2019-04-05 10:00,5,433.5,434.75,433.5,434,984
20190501|2019-04-05 10:30,5,434.25,435,434,434.5,1209
20190501|2019-04-05 11:00,5,434.75,435,433.25,433.75,1469
20190501|2019-04-05 11:30,5,433.75,434,432.75,433,1091
20190501|2019-04-05 12:00,5,433.25,433.25,432.25,432.25,446
20190501|2019-04-05 12:30,5,432.25,432.25,430,432,1475
20190501|2019-04-05 13:00,5,432,432.25,430.5,431,1085
20190501|2019-04-07 19:00,8,430.5,431,428.5,429.5,234
20190501|2019-04-07 19:30,8,429.5,429.5,428.5,428.5,67
20190501|2019-04-07 20:00,8,428.5,429,428.25,429,45
20190501|2019-04-07 20:30,8,428.75,429.5,428.75,429.5,102
20190501|2019-04-07 21:00,8,429.25,429.5,429.25,429.5,21
20190501|2019-04-07 21:30,8,429.75,430,429.5,429.5,33
20190501|2019-04-07 22:00,8,429.5,429.75,429.5,429.5,13
20190501|2019-04-07 23:30,8,429.25,429.5,428.75,429,60
20190501|2019-04-08 00:00,8,428.75,429,428.5,428.75,76
20190501|2019-04-08 00:30,8,429,429,428.5,428.75,8
20190501|2019-04-08 01:00,8,428.75,428.75,428,428.75,108
20190501|2019-04-08 01:30,8,428.5,429,428.5,429,24
20190501|2019-04-08 02:00,8,428.5,428.75,428.5,428.75,17
20190501|2019-04-08 02:30,8,428.5,428.5,428.5,428.5,1
20190501|2019-04-08 03:00,8,428.5,428.75,428.25,428.25,10
20190501|2019-04-08 04:00,8,428.5,429,428.5,429,35
20190501|2019-04-08 04:30,8,429,429.25,428.75,429,94
20190501|2019-04-08 05:00,8,429.25,429.5,428.5,428.5,62
20190501|2019-04-08 05:30,8,428.5,428.75,428.5,428.75,13
20190501|2019-04-08 06:00,8,428.5,429,428.25,428.75,42
20190501|2019-04-08 06:30,8,428.75,428.75,428,428.25,28
20190501|2019-04-08 07:00,8,428.5,429.75,428.25,429.5,57
20190501|2019-04-08 07:30,8,429.5,429.5,428.75,428.75,66
20190501|2019-04-08 08:30,8,428.75,430.25,427.75,429.5,1298
20190501|2019-04-08 09:00,8,429.75,432.75,429.75,432.75,719
20190501|2019-04-08 09:30,8,432.5,435.25,432,434.25,1371
20190501|2019-04-08 10:00,8,434.25,434.5,432,432.75,1298
20190501|2019-04-08 10:30,8,433,433.75,432.25,433,462
20190501|2019-04-08 11:00,8,433,433,431,431,685
20190501|2019-04-08 11:30,8,431,432.75,430.5,432.5,874
20190501|2019-04-08 12:00,8,432.25,433,430.5,431,537
20190501|2019-04-08 12:30,8,431,432.25,430.25,432.25,426
20190501|2019-04-08 13:00,8,432.25,432.25,430,430.25,1333
20190501|2019-04-08 19:00,9,428,428,426.75,427.75,283
20190501|2019-04-08 19:30,9,427.5,427.5,426.75,426.75,96
20190501|2019-04-08 20:00,9,426.75,427.25,426.75,427.25,22
20190501|2019-04-08 20:30,9,427.25,427.5,427,427.25,23
20190501|2019-04-08 21:00,9,427.25,427.25,427,427.25,12
20190501|2019-04-08 21:30,9,427.25,428,427.25,428,28
20190501|2019-04-08 22:00,9,427.75,428,427.5,428,23
20190501|2019-04-08 22:30,9,427.75,428,427.75,428,16
20190501|2019-04-08 23:00,9,428,428,427.5,428,17
20190501|2019-04-08 23:30,9,428,428,427.5,427.75,39
20190501|2019-04-09 00:00,9,427.75,427.75,427,427,39
20190501|2019-04-09 00:30,9,427.5,428,427.25,428,29
20190501|2019-04-09 01:00,9,428,428,427.5,428,76
20190501|2019-04-09 01:30,9,428,428,427.75,428,10
20190501|2019-04-09 02:00,9,427.5,428.75,427.5,428.75,21
20190501|2019-04-09 02:30,9,428.75,429,428.25,428.25,50
20190501|2019-04-09 03:00,9,428.5,428.75,428,428,41
20190501|2019-04-09 03:30,9,428,428,427.5,427.75,81
20190501|2019-04-09 04:00,9,428,428.75,428,428.75,31
20190501|2019-04-09 04:30,9,428.75,428.75,427.5,427.75,52
20190501|2019-04-09 05:00,9,427.75,427.75,427.5,427.5,28
20190501|2019-04-09 05:30,9,427.5,427.5,425.5,426,151
20190501|2019-04-09 06:00,9,425.75,425.75,425.25,425.5,113
20190501|2019-04-09 06:30,9,425.25,426,425,425.5,108
20190501|2019-04-09 07:00,9,425.75,425.75,424.75,424.75,136
20190501|2019-04-09 07:30,9,425,425.75,425,425.25,79
20190501|2019-04-09 08:30,9,425.25,425.5,422,423.25,1724
20190501|2019-04-09 09:00,9,423.25,426.75,423,426.75,807
20190501|2019-04-09 09:30,9,426.5,426.75,425.75,426.25,691
20190501|2019-04-09 10:00,9,426.5,428.5,426.5,428,677
20190501|2019-04-09 10:30,9,428.25,429,426.75,426.75,1126
20190501|2019-04-09 11:00,9,426.75,430,424,427.5,1443
20190501|2019-04-09 11:30,9,427.25,430.5,427.25,428.75,871
20190501|2019-04-09 12:00,9,428.75,429.25,427.75,428,263
20190501|2019-04-09 12:30,9,427.75,430,427.25,429.75,310
20190501|2019-04-09 13:00,9,430,430.5,426.25,426.5,1117
20190501|2019-04-09 19:00,10,426.75,427.25,425.5,425.75,94
20190501|2019-04-09 19:30,10,425.75,425.75,425,425.5,59
20190501|2019-04-09 20:00,10,425.5,426.25,425.25,426.25,32
20190501|2019-04-09 20:30,10,426.25,426.25,426,426,2
20190501|2019-04-09 21:30,10,425.75,425.75,425.5,425.5,24
20190501|2019-04-09 22:00,10,425.75,425.75,425.75,425.75,8
20190501|2019-04-09 22:30,10,426,426,425.75,425.75,4
20190501|2019-04-10 00:30,10,425.5,425.5,425.5,425.5,16
20190501|2019-04-10 01:00,10,425.5,425.5,425.25,425.5,8
20190501|2019-04-10 02:00,10,426,426.75,425.75,426.5,36
20190501|2019-04-10 02:30,10,426.5,426.5,426.5,426.5,15
20190501|2019-04-10 03:00,10,426.75,427,426.75,427,17
20190501|2019-04-10 03:30,10,427,427.5,427,427.5,68
20190501|2019-04-10 04:00,10,427.75,427.75,427.5,427.5,25
20190501|2019-04-10 04:30,10,427.25,427.25,427,427.25,79
20190501|2019-04-10 05:00,10,427.25,427.25,427,427,79
20190501|2019-04-10 05:30,10,427,427.25,427,427.25,50
20190501|2019-04-10 06:00,10,427.75,427.75,426.75,426.75,31
20190501|2019-04-10 06:30,10,426.75,426.75,425.5,425.75,99
20190501|2019-04-10 07:00,10,425.75,426,425.25,425.25,99
20190501|2019-04-10 07:30,10,425.25,425.5,425,425.25,82
20190501|2019-04-10 08:30,10,425.5,429,424.5,427.5,1438
20190501|2019-04-10 09:00,10,427.75,428.25,426.25,427.25,400
20190501|2019-04-10 09:30,10,427.5,429.75,427.25,429.5,510
20190501|2019-04-10 10:00,10,429.5,430,428.25,429.25,428
20190501|2019-04-10 10:30,10,429.5,429.5,428,428.5,289
20190501|2019-04-10 11:00,10,428.5,428.75,427.75,428.75,213
20190501|2019-04-10 11:30,10,428.75,429,427.25,427.25,246
20190501|2019-04-10 12:00,10,427.25,427.25,425.75,427.25,591
20190501|2019-04-10 12:30,10,427.25,428.75,427,428.5,471
20190501|2019-04-10 13:00,10,428.5,428.5,425.25,425.5,1144
20190501|2019-04-10 19:00,11,425,426,424.5,425.75,131
20190501|2019-04-10 19:30,11,425.75,426,425.75,426,9
20190501|2019-04-10 20:00,11,426.25,426.25,426.25,426.25,14
20190501|2019-04-10 21:00,11,426,426,426,426,7
20190501|2019-04-10 21:30,11,426,426,426,426,5
20190501|2019-04-10 22:00,11,426,426,426,426,1
20190501|2019-04-10 22:30,11,426.25,426.25,426,426,2
20190501|2019-04-10 23:00,11,426.5,426.5,426.5,426.5,5
20190501|2019-04-10 23:30,11,426.25,426.75,426,426.75,16
20190501|2019-04-11 00:00,11,426.75,427,426.75,427,2
20190501|2019-04-11 00:30,11,427,427,426.75,426.75,10
20190501|2019-04-11 01:00,11,427,427.75,427,427.75,45
20190501|2019-04-11 01:30,11,427.75,428.25,427.5,428,31
20190501|2019-04-11 02:00,11,428.25,428.25,428,428.25,11
20190501|2019-04-11 02:30,11,428.5,428.75,428.25,428.25,24
20190501|2019-04-11 03:00,11,428.5,428.75,428.5,428.75,17
20190501|2019-04-11 03:30,11,428.75,429,428.5,429,5
20190501|2019-04-11 04:00,11,428.75,428.75,428.75,428.75,11
20190501|2019-04-11 04:30,11,429,429,428.75,428.75,19
20190501|2019-04-11 05:00,11,428.5,428.5,428.5,428.5,12
20190501|2019-04-11 05:30,11,428.75,428.75,428.75,428.75,14
20190501|2019-04-11 06:00,11,428.5,428.75,428.5,428.75,38
20190501|2019-04-11 06:30,11,428.75,429.25,428.75,429,103
20190501|2019-04-11 07:00,11,428.5,429,428.25,428.75,85
20190501|2019-04-11 07:30,11,428.75,428.75,427.25,427.75,298
20190501|2019-04-11 08:30,11,428,432.5,427,432,2095
20190501|2019-04-11 09:00,11,432,432.25,429.75,429.75,803
20190501|2019-04-11 09:30,11,429.75,431.75,429.5,431.25,933
20190501|2019-04-11 10:00,11,431.25,433.25,431,431.25,548
20190501|2019-04-11 10:30,11,431.5,432,431,431.75,321
20190501|2019-04-11 11:00,11,431.75,432.75,430.5,430.75,842
20190501|2019-04-11 11:30,11,431,431.25,429.75,429.75,438
20190501|2019-04-11 12:00,11,429.75,431,429.5,430.5,448
20190501|2019-04-11 12:30,11,430.5,432.5,430.25,431.75,683
20190501|2019-04-11 13:00,11,431.75,432.25,430.25,431.5,645
20190501|2019-04-11 19:00,12,432.25,432.25,430.75,431.25,140
20190501|2019-04-11 19:30,12,431.25,432,431.25,431.75,36
20190501|2019-04-11 20:00,12,431.75,431.75,431.5,431.5,17
20190501|2019-04-11 20:30,12,431.5,431.75,431.25,431.5,12
20190501|2019-04-11 21:00,12,431.75,432,431.5,431.75,41
20190501|2019-04-11 21:30,12,432,432,431.5,431.5,41
20190501|2019-04-11 22:00,12,431.75,432,431.75,431.75,27
20190501|2019-04-11 22:30,12,432,432.25,431.75,432,14
20190501|2019-04-11 23:00,12,431.75,432.25,431.75,432,17
20190501|2019-04-11 23:30,12,432,432,431.75,432,6
20190501|2019-04-12 00:00,12,431.75,432.25,431.75,432,26
20190501|2019-04-12 00:30,12,431.75,432,431.75,431.75,5
20190501|2019-04-12 01:00,12,431.75,431.75,431.5,431.75,4
20190501|2019-04-12 01:30,12,431.75,431.75,431.75,431.75,1
20190501|2019-04-12 02:00,12,431.5,431.75,431.25,431.75,9
20190501|2019-04-12 02:30,12,431.75,431.75,431.75,431.75,1
20190501|2019-04-12 03:00,12,431.75,432.25,431.75,432.25,41
20190501|2019-04-12 03:30,12,431.75,432.25,431.75,432.25,21
20190501|2019-04-12 04:00,12,432.5,433.25,432.5,433.25,31
20190501|2019-04-12 04:30,12,433,433,432.5,432.75,16
20190501|2019-04-12 05:00,12,432.25,432.5,432.25,432.5,6
20190501|2019-04-12 05:30,12,432.5,432.75,432.5,432.75,7
20190501|2019-04-12 06:00,12,432.75,432.75,432.5,432.5,3
20190501|2019-04-12 06:30,12,432.75,433,432.5,432.75,105
20190501|2019-04-12 07:00,12,432.75,433.5,432.75,433,117
20190501|2019-04-12 07:30,12,432.75,432.75,429,429.25,465
20190501|2019-04-12 08:30,12,429.25,431.75,428.75,431.75,623
20190501|2019-04-12 09:00,12,431.5,433.75,431,433.25,467
20190501|2019-04-12 09:30,12,433,433,431,431.5,281
20190501|2019-04-12 10:00,12,431.5,432.25,429.5,430,516
20190501|2019-04-12 10:30,12,430,430.5,429.5,430.25,242
20190501|2019-04-12 11:00,12,430.25,430.5,429.5,429.75,525
20190501|2019-04-12 11:30,12,429.75,430.75,429.5,430,434
20190501|2019-04-12 12:00,12,430,430,429,429,213
20190501|2019-04-12 12:30,12,429.25,432.5,429.25,432.5,1016
20190501|2019-04-12 13:00,12,432.5,435.25,431.75,434.75,2795
20190501|2019-04-14 19:00,15,434.25,434.75,431,431.25,243
20190501|2019-04-14 19:30,15,431,431.25,430.75,431.25,34
20190501|2019-04-14 20:00,15,431,431,431,431,10
20190501|2019-04-14 20:30,15,431,431,430.5,430.5,20
20190501|2019-04-14 21:00,15,430.75,432.5,430.75,432.25,30
20190501|2019-04-14 21:30,15,432.25,432.25,432,432.25,7
20190501|2019-04-14 23:00,15,431.25,431.25,431,431,20
20190501|2019-04-14 23:30,15,431.25,431.25,431.25,431.25,2
20190501|2019-04-15 00:00,15,431,431,431,431,1
20190501|2019-04-15 00:30,15,431.5,432,431.5,432,7
20190501|2019-04-15 01:00,15,431.75,432.25,431.5,432.25,18
20190501|2019-04-15 01:30,15,432,432,432,432,3
20190501|2019-04-15 02:00,15,432,432.5,432,432.25,6
20190501|2019-04-15 02:30,15,432.25,432.25,432,432,6
20190501|2019-04-15 03:00,15,432.5,433,432.5,433,23
20190501|2019-04-15 03:30,15,432.5,432.5,432.5,432.5,4
20190501|2019-04-15 04:00,15,432.25,432.25,431,431.25,57
20190501|2019-04-15 04:30,15,431,431,431,431,18
20190501|2019-04-15 05:00,15,431.75,431.75,431.25,431.25,35
20190501|2019-04-15 06:00,15,431.25,431.25,430.5,430.5,6
20190501|2019-04-15 06:30,15,431,431.25,430.75,430.75,4
20190501|2019-04-15 07:00,15,431,432,431,432,127
20190501|2019-04-15 07:30,15,431.5,431.5,430.25,430.75,21
20190501|2019-04-15 08:30,15,430.25,431.25,427.25,428.25,1445
20190501|2019-04-15 09:00,15,428,430.25,427,429.75,789
20190501|2019-04-15 09:30,15,429.5,430,428.5,429.5,787
20190501|2019-04-15 10:00,15,429.5,429.5,427.5,428,583
20190501|2019-04-15 10:30,15,427.75,428,427,427.75,323
20190501|2019-04-15 11:00,15,427.5,428.5,427.5,428.25,387
20190501|2019-04-15 11:30,15,428.5,429,427,427.5,1170
20190501|2019-04-15 12:00,15,427.25,428,426.75,427.25,484
20190501|2019-04-15 12:30,15,427.25,427.75,426.5,427,990
20190501|2019-04-15 13:00,15,427,428.5,426.75,427,1286
20190501|2019-04-15 19:00,16,427,428.25,426.5,427.5,360
20190501|2019-04-15 19:30,16,427.5,427.75,427.5,427.75,54
20190501|2019-04-15 20:00,16,427.75,428.25,427.5,428.25,7
20190501|2019-04-15 20:30,16,428,428,427.25,427.25,7
20190501|2019-04-15 21:00,16,427.25,427.5,427.25,427.25,12
20190501|2019-04-15 21:30,16,427,427,426.75,426.75,5
20190501|2019-04-15 22:00,16,426.75,427.25,426.75,426.75,39
20190501|2019-04-15 22:30,16,426.75,426.75,426.75,426.75,1
20190501|2019-04-15 23:00,16,426.75,426.75,426.75,426.75,5
20190501|2019-04-15 23:30,16,426.75,426.75,426.75,426.75,3
20190501|2019-04-16 00:00,16,426.75,426.75,426.5,426.5,21
20190501|2019-04-16 00:30,16,426.5,426.75,426.5,426.75,5
20190501|2019-04-16 01:00,16,426.5,426.5,425.75,426,47
20190501|2019-04-16 01:30,16,426,426,426,426,2
20190501|2019-04-16 02:00,16,426.25,426.5,426.25,426.25,45
20190501|2019-04-16 02:30,16,426,426,425.75,425.75,9
20190501|2019-04-16 03:00,16,426,426,424.75,425,239
20190501|2019-04-16 03:30,16,424.75,424.75,424.75,424.75,5
20190501|2019-04-16 04:00,16,425,425,424.5,425,9
20190501|2019-04-16 04:30,16,424.75,425,424.25,424.25,60
20190501|2019-04-16 05:00,16,424.25,424.25,423.75,423.75,47
20190501|2019-04-16 05:30,16,423.75,424,423,423.5,182
20190501|2019-04-16 06:00,16,423.25,423.25,422,423.25,215
20190501|2019-04-16 06:30,16,423.25,423.25,422.5,423.25,56
20190501|2019-04-16 07:00,16,423.25,423.25,422,422.25,99
20190501|2019-04-16 07:30,16,422.25,422.5,422,422.25,28
20190501|2019-04-16 08:30,16,422.25,422.5,419.75,421.75,1252
20190501|2019-04-16 09:00,16,421.5,421.5,417.25,418,1247
20190501|2019-04-16 09:30,16,417.75,420,417.25,419.75,1913
20190501|2019-04-16 10:00,16,419.5,421.5,418.25,418.25,835
20190501|2019-04-16 10:30,16,418.25,419.25,417.25,418.25,815
20190501|2019-04-16 11:00,16,418.25,419.5,415.75,416,903
20190501|2019-04-16 11:30,16,416,416.25,414.25,414.25,815
20190501|2019-04-16 12:00,16,414.25,415.5,414.25,415,644
20190501|2019-04-16 12:30,16,415,416.5,414.75,416,643
20190501|2019-04-16 13:00,16,416.25,417.75,416,417.75,1174
20190501|2019-04-16 19:00,17,418,418.75,417,417,73
20190501|2019-04-16 19:30,17,417.5,418,417.5,417.5,28
20190501|2019-04-16 20:00,17,417.75,418.5,417.75,418.5,34
20190501|2019-04-16 20:30,17,418.5,418.75,418.5,418.75,9
20190501|2019-04-16 21:00,17,418.75,419.25,418.75,419.25,12
20190501|2019-04-16 21:30,17,419.25,419.25,419.25,419.25,2
20190501|2019-04-16 22:00,17,419,419,419,419,10
20190501|2019-04-16 22:30,17,418.75,418.75,418.75,418.75,6
20190501|2019-04-16 23:30,17,419.25,419.25,418.75,419,13
20190501|2019-04-17 00:00,17,419,419,418.75,418.75,5
20190501|2019-04-17 00:30,17,418.75,418.75,418.75,418.75,3
20190501|2019-04-17 01:00,17,418.5,418.75,418.25,418.75,73
20190501|2019-04-17 01:30,17,418.5,418.5,418.5,418.5,1
20190501|2019-04-17 02:00,17,418.75,419.75,418.75,419.5,37
20190501|2019-04-17 02:30,17,419.75,419.75,419.5,419.5,2
20190501|2019-04-17 03:00,17,419.75,420,419.75,420,23
20190501|2019-04-17 03:30,17,420.25,421.25,420.25,421.25,56
20190501|2019-04-17 04:00,17,421.25,421.5,421,421.25,208
20190501|2019-04-17 04:30,17,421.25,421.25,421.25,421.25,4
20190501|2019-04-17 05:00,17,421.25,421.25,420.5,420.5,11
20190501|2019-04-17 05:30,17,421,421,420.75,420.75,6
20190501|2019-04-17 06:00,17,421.5,422,421.5,421.5,40
20190501|2019-04-17 06:30,17,421,421.25,421,421.25,12
20190501|2019-04-17 07:00,17,421.5,422.75,421.25,422.5,55
20190501|2019-04-17 07:30,17,422.5,422.5,420.5,420.75,70
20190501|2019-04-17 08:30,17,420.75,422.75,418.5,419.25,867
20190501|2019-04-17 09:00,17,419.5,422.25,418.75,421.5,618
20190501|2019-04-17 09:30,17,421.75,423,420.5,420.5,978
20190501|2019-04-17 10:00,17,420.75,421.25,419.5,419.5,221
20190501|2019-04-17 10:30,17,419.25,419.5,418.5,418.5,315
20190501|2019-04-17 11:00,17,418.5,420,416.75,419.75,541
20190501|2019-04-17 11:30,17,420,420,418.75,419.25,250
20190501|2019-04-17 12:00,17,419.25,420.25,419,420,250
20190501|2019-04-17 12:30,17,420,421.5,419.75,420.25,443
20190501|2019-04-17 13:00,17,420.25,421.75,419.5,421.75,699
20190501|2019-04-17 19:00,18,421.25,423.5,421,422.25,59
20190501|2019-04-17 19:30,18,422.5,422.5,421.25,421.5,45
20190501|2019-04-17 20:00,18,421.25,421.25,420.5,420.5,26
20190501|2019-04-17 20:30,18,420.25,420.25,420.25,420.25,1
20190501|2019-04-17 21:00,18,420.25,420.75,420.25,420.75,5
20190501|2019-04-17 22:00,18,421,421,421,421,1
20190501|2019-04-17 23:00,18,420.5,420.5,420.5,420.5,2
20190501|2019-04-17 23:30,18,420.5,420.5,419.75,419.75,20
20190501|2019-04-18 00:00,18,419.75,419.75,419.25,419.25,18
20190501|2019-04-18 00:30,18,418.75,418.75,418.5,418.75,9
20190501|2019-04-18 01:00,18,419,419,419,419,2
20190501|2019-04-18 01:30,18,419,419,419,419,2
20190501|2019-04-18 02:00,18,419,419.5,419,419.5,7
20190501|2019-04-18 02:30,18,419.25,419.25,418.75,419,57
20190501|2019-04-18 03:00,18,418.75,419,418.75,418.75,48
20190501|2019-04-18 03:30,18,419,419.5,419,419.5,9
20190501|2019-04-18 04:00,18,420,420.25,420,420.25,17
20190501|2019-04-18 04:30,18,420,420,419.5,419.5,7
20190501|2019-04-18 05:00,18,419,419,418.75,418.75,17
20190501|2019-04-18 05:30,18,418.25,418.5,418.25,418.5,7
20190501|2019-04-18 06:00,18,418,418,417.75,418,3
20190501|2019-04-18 06:30,18,417.5,417.5,417.25,417.25,20
20190501|2019-04-18 07:00,18,417.25,419,417.25,418.75,293
20190501|2019-04-18 07:30,18,418.75,418.75,417.75,418.25,36
20190501|2019-04-18 08:30,18,418,421.75,417,419.75,721
20190501|2019-04-18 09:00,18,419.75,420,417.5,418.5,427
20190501|2019-04-18 09:30,18,418.5,418.75,417.25,417.5,296
20190501|2019-04-18 10:00,18,417.5,417.5,416.25,416.75,373
20190501|2019-04-18 10:30,18,416.75,417.25,415.5,416.5,492
20190501|2019-04-18 11:00,18,416.25,416.5,415.25,415.5,348
20190501|2019-04-18 11:30,18,415.5,417.25,415.5,417,401
20190501|2019-04-18 12:00,18,416.75,418.25,416.5,417.75,234
20190501|2019-04-18 12:30,18,417.5,419,417.5,418.5,293
20190501|2019-04-18 13:00,18,418.75,420.5,417,420,535
20190501|2019-04-21 19:00,22,420,420,417.25,419,95
20190501|2019-04-21 19:30,22,419,419,418,418.5,11
20190501|2019-04-21 20:00,22,418.25,418.75,418.25,418.75,3
20190501|2019-04-21 21:00,22,417.5,417.5,417.5,417.5,1
20190501|2019-04-21 22:00,22,416.75,416.75,416.5,416.5,4
20190501|2019-04-21 23:30,22,416.5,416.5,416.5,416.5,5
20190501|2019-04-22 00:00,22,416.75,416.75,416.75,416.75,4
20190501|2019-04-22 01:00,22,416,416,416,416,5
20190501|2019-04-22 02:00,22,416.25,416.5,416.25,416.5,11
20190501|2019-04-22 02:30,22,416.5,417,416.5,417,10
20190501|2019-04-22 04:30,22,415.5,415.5,415.5,415.5,32
20190501|2019-04-22 05:00,22,415.5,415.75,415.5,415.75,13
20190501|2019-04-22 05:30,22,415.5,415.75,415.5,415.5,14
20190501|2019-04-22 06:00,22,415.5,415.75,415.5,415.75,76
20190501|2019-04-22 06:30,22,415.5,415.5,414.75,415.25,52
20190501|2019-04-22 07:00,22,415.5,415.5,414.75,415.25,37
20190501|2019-04-22 07:30,22,415,415.25,414.5,414.5,49
20190501|2019-04-22 08:30,22,413.75,414.75,412.25,414.25,584
20190501|2019-04-22 09:00,22,414,414.25,412.75,413.75,120
20190501|2019-04-22 09:30,22,413.75,414.25,411.25,413,303
20190501|2019-04-22 10:00,22,413,413,411.5,412,195
20190501|2019-04-22 10:30,22,412.5,412.5,411.75,412.25,116
20190501|2019-04-22 11:00,22,412,412.25,411.25,411.25,260
20190501|2019-04-22 11:30,22,411.25,411.75,410.75,411.5,381
20190501|2019-04-22 12:00,22,411.5,412.25,411.5,411.75,419
20190501|2019-04-22 12:30,22,411.75,412.25,411.5,411.5,259
20190501|2019-04-22 13:00,22,411.5,412.5,411,411.25,658
20190501|2019-04-22 19:00,23,411.5,411.5,410.75,411.25,26
20190501|2019-04-22 19:30,23,411.25,411.5,411,411,16
20190501|2019-04-22 20:00,23,409.25,409.25,409,409,24
20190501|2019-04-22 20:30,23,409,409,408.75,408.75,27
20190501|2019-04-22 21:00,23,408.25,408.5,408,408.5,37
20190501|2019-04-22 21:30,23,408.5,408.5,408.25,408.5,15
20190501|2019-04-22 22:30,23,408.75,408.75,408.75,408.75,5
20190501|2019-04-22 23:00,23,409,409.75,409,409.5,32
20190501|2019-04-22 23:30,23,409,409,409,409,65
20190501|2019-04-23 00:00,23,409.25,409.25,409,409,2
20190501|2019-04-23 02:30,23,409,409.5,409,409.5,15
20190501|2019-04-23 03:00,23,410.5,411,410.5,410.75,77
20190501|2019-04-23 03:30,23,410.75,411,408.5,408.5,318
20190501|2019-04-23 04:00,23,408.75,409.5,408.75,409,76
20190501|2019-04-23 04:30,23,409.25,409.5,409.25,409.5,17
20190501|2019-04-23 05:00,23,409.5,411,409.5,411,37
20190501|2019-04-23 05:30,23,411.5,411.5,411.5,411.5,7
20190501|2019-04-23 06:00,23,411,412,411,411.75,18
20190501|2019-04-23 06:30,23,412.5,412.5,412.25,412.25,13
20190501|2019-04-23 07:00,23,412.25,412.25,412,412,7
20190501|2019-04-23 07:30,23,412,412,411.5,411.5,37
20190501|2019-04-23 08:30,23,412,412.75,408.5,409.75,984
20190501|2019-04-23 09:00,23,409.75,410.75,408.5,409.5,811
20190501|2019-04-23 09:30,23,409.5,412,409,411,326
20190501|2019-04-23 10:00,23,411.25,413,411,411,358
20190501|2019-04-23 10:30,23,410.75,412,410.75,411.75,213
20190501|2019-04-23 11:00,23,411.75,411.75,410,410.75,148
20190501|2019-04-23 11:30,23,410.5,412.75,409.75,412.75,186
20190501|2019-04-23 12:00,23,412.75,414,412.5,413.75,265
20190501|2019-04-23 12:30,23,413.75,414.5,413.75,414.25,267
20190501|2019-04-23 13:00,23,414.5,414.75,412.75,413,402
20190501|2019-04-23 19:00,24,413.25,415.75,413.25,414,71
20190501|2019-04-23 19:30,24,414.25,414.25,414,414,10
20190501|2019-04-23 20:00,24,414,414.25,414,414.25,55
20190501|2019-04-23 20:30,24,414.25,414.25,414.25,414.25,2
20190501|2019-04-23 21:00,24,414.25,414.25,414.25,414.25,4
20190501|2019-04-23 22:00,24,413.5,413.5,413.5,413.5,2
20190501|2019-04-23 23:00,24,413.5,413.5,413.5,413.5,5
20190501|2019-04-24 00:30,24,413.5,413.5,412.75,412.75,36
20190501|2019-04-24 01:00,24,412.75,413,412.75,413,10
20190501|2019-04-24 01:30,24,412.75,412.75,412.5,412.75,14
20190501|2019-04-24 02:00,24,411.5,411.5,411.5,411.5,4
20190501|2019-04-24 02:30,24,412,412,412,412,2
20190501|2019-04-24 03:00,24,411.75,411.75,411.75,411.75,15
20190501|2019-04-24 03:30,24,412,412,412,412,10
20190501|2019-04-24 04:00,24,412.25,413,411.5,411.5,38
20190501|2019-04-24 04:30,24,411,411.25,411,411.25,18
20190501|2019-04-24 05:00,24,411,411,410.75,410.75,34
20190501|2019-04-24 05:30,24,410.75,410.75,410.75,410.75,12
20190501|2019-04-24 06:00,24,411,412.25,408,410.75,40
20190501|2019-04-24 06:30,24,411.25,412.75,411.25,412.5,23
20190501|2019-04-24 07:00,24,412.5,413,411.5,412,38
20190501|2019-04-24 07:30,24,411.25,411.25,406.5,409,326
20190501|2019-04-24 08:30,24,407.75,408.5,405,406.25,611
20190501|2019-04-24 09:00,24,406,407,405,406.75,377
20190501|2019-04-24 09:30,24,406.75,407.5,404.75,405.5,386
20190501|2019-04-24 10:00,24,406.25,407,405,405.5,159
20190501|2019-04-24 10:30,24,405,407.25,405,407,282
20190501|2019-04-24 11:00,24,406.75,406.75,406,406.75,117
20190501|2019-04-24 11:30,24,406.75,407,405.75,406,136
20190501|2019-04-24 12:00,24,406.5,406.5,405.5,406.25,209
20190501|2019-04-24 12:30,24,406.75,407,404.75,405.25,422
20190501|2019-04-24 13:00,24,405.5,405.5,403.75,404,395
20190501|2019-04-24 19:00,25,404,404.5,403.75,404.25,25
20190501|2019-04-24 19:30,25,405.25,405.75,405.25,405.75,4
20190501|2019-04-24 20:00,25,405.75,406,405.5,406,26
20190501|2019-04-24 20:30,25,406,406,406,406,4
20190501|2019-04-25 00:00,25,405.75,405.75,405.75,405.75,1
20190501|2019-04-25 00:30,25,406,406,406,406,2
20190501|2019-04-25 01:00,25,406,406,406,406,6
20190501|2019-04-25 01:30,25,406,406,406,406,16
20190501|2019-04-25 02:00,25,404.25,404.25,404,404,6
20190501|2019-04-25 03:00,25,405.25,405.25,405.25,405.25,11
20190501|2019-04-25 03:30,25,404.5,405,404.5,405,5
20190501|2019-04-25 04:00,25,405.25,405.25,405.25,405.25,10
20190501|2019-04-25 04:30,25,404.25,404.25,404,404.25,8
20190501|2019-04-25 05:00,25,404,404,404,404,5
20190501|2019-04-25 06:00,25,404,404.75,404,404.75,3
20190501|2019-04-25 06:30,25,404.75,404.75,404.25,404.25,7
20190501|2019-04-25 07:00,25,404.5,405,404.5,405,4
20190501|2019-04-25 07:30,25,405,405.25,404.5,404.5,45
20190501|2019-04-25 08:30,25,404.75,405,400.5,402.25,871
20190501|2019-04-25 09:00,25,402.5,405.25,402.25,405.25,479
20190501|2019-04-25 09:30,25,405,406.5,404.75,405.5,529
20190501|2019-04-25 10:00,25,405,405,403.5,403.75,182
20190501|2019-04-25 10:30,25,403.75,403.75,402,403,242
20190501|2019-04-25 11:00,25,403,403.75,401,403.75,580
20190501|2019-04-25 11:30,25,404,406.75,404,405.75,354
20190501|2019-04-25 12:00,25,405.5,406.25,403.5,403.75,276
20190501|2019-04-25 12:30,25,403.75,406,403.5,406,305
20190501|2019-04-25 13:00,25,406,406.25,404,404,627
20190501|2019-04-25 19:00,26,405,405.5,405,405,8
20190501|2019-04-25 19:30,26,406,406.5,406,406.5,22
20190501|2019-04-25 20:00,26,406,406,405,405,23
20190501|2019-04-25 20:30,26,404.25,405,404.25,405,8
20190501|2019-04-25 21:30,26,404.5,404.5,404.5,404.5,2
20190501|2019-04-25 22:30,26,404,404,404,404,1
20190501|2019-04-26 00:00,26,404,404,404,404,1
20190501|2019-04-26 01:30,26,403.25,403.25,403,403.25,5
20190501|2019-04-26 03:00,26,405,405,404.75,405,10
20190501|2019-04-26 03:30,26,404.75,406.25,404.75,406.25,54
20190501|2019-04-26 04:00,26,405.75,405.75,405.25,405.25,39
20190501|2019-04-26 04:30,26,404.75,406,404.75,406,5
20190501|2019-04-26 05:00,26,406,406,405.75,406,7
20190501|2019-04-26 05:30,26,405.75,405.75,405.75,405.75,1
20190501|2019-04-26 06:00,26,406,406,405.5,405.5,2
20190501|2019-04-26 06:30,26,405.25,405.25,405,405,3
20190501|2019-04-26 07:00,26,406,406.5,405.75,406.5,40
20190501|2019-04-26 07:30,26,406.75,407.25,406.25,406.75,58
20190501|2019-04-26 08:30,26,406.25,406.5,404,405,594
20190501|2019-04-26 09:00,26,405.25,407.75,405.25,407.25,739
20190501|2019-04-26 09:30,26,407.25,407.75,405,405.5,603
20190501|2019-04-26 10:00,26,405.25,405.5,404,404.25,221
20190501|2019-04-26 10:30,26,404.25,405.25,403.75,404.5,185
20190501|2019-04-26 11:00,26,404.75,404.75,404,404,174
20190501|2019-04-26 11:30,26,404,404.25,402.75,403,192
20190501|2019-04-26 12:00,26,403,403.25,401.25,401.5,454
20190501|2019-04-26 12:30,26,401.75,402.5,401,401.25,387
20190501|2019-04-26 13:00,26,401.5,401.5,398.75,400.25,1604
20190501|2019-04-28 19:00,29,400.5,404,400.5,404,13
20190501|2019-04-28 19:30,29,403,403,402.75,402.75,3
20190501|2019-04-28 20:00,29,402.25,402.25,402.25,402.25,1
20190501|2019-04-28 20:30,29,402,402,402,402,1
20190501|2019-04-28 21:30,29,403,403,403,403,2
20190501|2019-04-28 22:00,29,403,403,403,403,1
20190501|2019-04-29 01:00,29,402.25,402.25,402.25,402.25,17
20190501|2019-04-29 01:30,29,401.75,402,401.75,401.75,3
20190501|2019-04-29 02:00,29,401.75,401.75,401.75,401.75,2
20190501|2019-04-29 02:30,29,401.5,401.5,401.5,401.5,8
20190501|2019-04-29 03:00,29,401,401,400.5,400.5,9
20190501|2019-04-29 04:00,29,398.25,398.25,397.75,397.75,27
20190501|2019-04-29 04:30,29,397.75,397.75,397.75,397.75,3
20190501|2019-04-29 05:30,29,398,398,398,398,1
20190501|2019-04-29 06:30,29,398.75,399,398.75,399,6
20190501|2019-04-29 07:00,29,398.25,398.75,398,398.5,7
20190501|2019-04-29 07:30,29,398.75,398.75,398.25,398.25,13
20190501|2019-04-29 08:30,29,398,399.5,396,396,263
20190501|2019-04-29 09:00,29,395.75,396,394.5,394.75,418
20190501|2019-04-29 09:30,29,394.75,394.75,393.5,394.75,253
20190501|2019-04-29 10:00,29,394.5,394.75,393,393,249
20190501|2019-04-29 10:30,29,393,393.25,391.75,392.25,520
20190501|2019-04-29 11:00,29,392.25,393.25,392.25,392.75,91
20190501|2019-04-29 11:30,29,393,393,392.5,393,46
20190501|2019-04-29 12:00,29,393,394,392.75,394,142
20190501|2019-04-29 12:30,29,394,394.5,392,392,362
20190501|2019-04-29 13:00,29,392.5,392.5,388.25,388.75,327
20190501|2019-04-29 19:00,30,389.5,389.75,388.5,389.75,3
20190501|2019-04-29 19:30,30,390.5,390.5,390,390,6
20190501|2019-04-29 21:30,30,388.75,388.75,388.75,388.75,2
20190501|2019-04-30 02:00,30,389,389.25,389,389.25,10
20190501|2019-04-30 02:30,30,389.25,389.25,389.25,389.25,9
20190501|2019-04-30 03:00,30,389.5,390,389.5,390,22
20190501|2019-04-30 04:00,30,390,390,389.75,389.75,5
20190501|2019-04-30 06:30,30,389.75,389.75,389.75,389.75,31
20190501|2019-04-30 07:00,30,389,389.25,389,389.25,3
20190501|2019-04-30 07:30,30,389,389,388.5,388.5,15
20190501|2019-04-30 08:30,30,389.25,390.75,388.75,389.75,87
20190501|2019-04-30 09:00,30,389.75,389.75,386.75,387.75,65
20190501|2019-04-30 09:30,30,387.25,387.5,383.75,384.25,122
20190501|2019-04-30 10:00,30,384.25,384.75,383.5,383.75,8
20190501|2019-04-30 10:30,30,383.5,383.75,383.5,383.75,3
20190501|2019-04-30 11:00,30,384,385,384,384.75,12
20190501|2019-04-30 11:30,30,385.5,387.75,385.5,387,24
20190501|2019-04-30 12:30,30,387.5,387.5,386,386,3
20190501|2019-04-30 13:00,30,385.5,386.5,385.5,386.5,6
20190501|2019-05-01 10:00,1,388.25,388.25,388.25,388.25,1
20190501|2019-05-01 10:30,1,388,388,387.25,387.5,6
20190501|2019-05-01 12:30,1,391.25,393.25,389.75,389.75,75
20190501|2019-05-01 13:00,1,388,388,388,388,5
20190501|2019-05-02 09:30,2,392,392,392,392,15
20190501|2019-05-02 13:00,2,393.25,393.25,393.25,393.25,1
20190501|2019-05-03 10:30,3,392.75,392.75,392.75,392.75,1
20190501|2019-05-05 19:00,6,389,389,389,389,2
20190501|2019-05-05 20:30,6,386.5,386.5,386.25,386.25,2
20190501|2019-05-06 11:00,6,395.75,395.75,395.75,395.75,1
20190501|2019-05-06 13:00,6,394,394,394,394,10
20190501|2019-05-07 11:30,7,395.5,395.5,395.5,395.5,10
20190501|2019-05-08 11:00,8,394.5,394.5,394.5,394.5,1
20190501|2019-05-13 09:00,13,378.25,378.25,378.25,378.25,3
20190501|2019-05-14 07:30,14,410,410,410,410,1
20190501|2019-05-14 08:30,14,414,414,414,414,1
20190701|2018-08-27 12:00,27,567.5,567.5,565.75,566.5,38
20190701|2018-08-27 12:30,27,565.75,566.75,565.75,566.5,59
20190701|2018-08-27 13:00,27,566.75,567.5,565.75,567.5,40
20190701|2018-08-27 19:00,28,565.75,566.5,565.75,566.5,7
20190701|2018-08-27 19:30,28,565.75,566.5,565.25,566.5,12
20190701|2018-08-27 22:00,28,567.25,567.25,567.25,567.25,4
20190701|2018-08-28 02:30,28,564.75,564.75,564.25,564.25,5
20190701|2018-08-28 03:00,28,565.25,565.25,565.25,565.25,4
20190701|2018-08-28 03:30,28,569.25,570,569.25,570,8
20190701|2018-08-28 04:30,28,571,571,571,571,98
20190701|2018-08-28 05:00,28,571,571,570.5,570.75,9
20190701|2018-08-28 06:00,28,572.25,572.25,572.25,572.25,1
20190701|2018-08-28 07:00,28,571.25,571.25,570.75,570.75,7
20190701|2018-08-28 07:30,28,570.75,571.25,570.25,571.25,43
20190701|2018-08-28 08:30,28,571.25,571.25,567.5,568.75,76
20190701|2018-08-28 09:00,28,568.25,568.25,566.25,566.25,19
20190701|2018-08-28 09:30,28,566,568.25,565.25,568.25,9
20190701|2018-08-28 10:00,28,569.5,570.25,569,570.25,8
20190701|2018-08-28 10:30,28,568.5,569,568,568,7
20190701|2018-08-28 11:00,28,566.5,567.5,566,566.25,58
20190701|2018-08-28 11:30,28,566.25,567.25,565.75,566.5,40
20190701|2018-08-28 12:00,28,566.25,567,565.75,566.75,71
20190701|2018-08-28 12:30,28,566.5,566.75,565,565.25,34
20190701|2018-08-28 13:00,28,564.5,564.75,563.25,563.75,48
20190701|2018-08-28 19:00,29,564,564.5,562.25,564.25,8
20190701|2018-08-29 01:00,29,565.75,565.75,565.75,565.75,1
20190701|2018-08-29 02:00,29,565.5,565.5,565.25,565.25,3
20190701|2018-08-29 04:00,29,565.25,566.5,565.25,566.5,2
20190701|2018-08-29 04:30,29,568.5,568.75,567.25,567.75,11
20190701|2018-08-29 05:00,29,567.75,568,567.5,567.5,26
20190701|2018-08-29 05:30,29,567,568,566.75,567.75,42
20190701|2018-08-29 06:00,29,567.75,568.5,567.25,567.25,5
20190701|2018-08-29 06:30,29,570.25,571.25,569,571,14
20190701|2018-08-29 07:00,29,573,574.25,573,574.25,23
20190701|2018-08-29 07:30,29,574.5,577.25,572.25,575,33
20190701|2018-08-29 08:30,29,575,576.75,567.5,572,299
20190701|2018-08-29 09:00,29,572.5,573.25,570,571.25,46
20190701|2018-08-29 09:30,29,571,571.5,567.75,568,46
20190701|2018-08-29 10:00,29,569,574.75,569,574.75,34
20190701|2018-08-29 10:30,29,575.5,583.75,575.5,581,72
20190701|2018-08-29 11:00,29,579.25,579.25,575.25,576,124
20190701|2018-08-29 11:30,29,575.75,578.5,575.75,578,9
20190701|2018-08-29 12:00,29,577.25,579.25,577.25,578,33
20190701|2018-08-29 12:30,29,578.25,579.25,577,578.75,90
20190701|2018-08-29 13:00,29,579.5,580,576.25,580,161
20190701|2018-08-29 19:00,30,584.25,585,583.25,584.25,37
20190701|2018-08-29 19:30,30,583.75,584.75,583.75,584.75,2
20190701|2018-08-29 20:00,30,584.25,584.25,584.25,584.25,2
20190701|2018-08-29 22:30,30,585,585,585,585,1
20190701|2018-08-29 23:00,30,585,585,585,585,2
20190701|2018-08-29 23:30,30,584.5,584.5,584.5,584.5,1
20190701|2018-08-30 01:00,30,586.25,586.25,586.25,586.25,15
20190701|2018-08-30 03:00,30,585,585,585,585,3
20190701|2018-08-30 04:30,30,583,583,582.25,582.25,8
20190701|2018-08-30 05:30,30,583,584.25,583,584.25,4
20190701|2018-08-30 06:00,30,583.5,583.75,583.5,583.75,2
20190701|2018-08-30 06:30,30,582.25,582.25,582,582,5
20190701|2018-08-30 07:30,30,580,580,580,580,5
20190701|2018-08-30 08:30,30,580.75,580.75,574.75,577,64
20190701|2018-08-30 09:00,30,575.25,575.5,574.5,575,51
20190701|2018-08-30 09:30,30,576.25,576.25,573.25,573.5,51
20190701|2018-08-30 10:00,30,573.5,573.5,570.75,570.75,41
20190701|2018-08-30 10:30,30,570.75,572.5,570.75,572.25,126
20190701|2018-08-30 11:00,30,571.75,572.5,571,571.75,73
20190701|2018-08-30 11:30,30,571.25,571.25,569.5,569.5,25
20190701|2018-08-30 12:00,30,569.5,571,568.5,569.25,39
20190701|2018-08-30 12:30,30,569,571.75,569,569.75,63
20190701|2018-08-30 13:00,30,569.5,572.25,569.5,571.75,65
20190701|2018-08-30 19:00,31,572.25,572.25,571.25,571.75,59
20190701|2018-08-30 21:00,31,573.75,574,573.75,574,10
20190701|2018-08-30 22:00,31,572.5,572.5,572,572,10
20190701|2018-08-31 01:00,31,574,574,574,574,18
20190701|2018-08-31 04:00,31,575.75,575.75,575.75,575.75,9
20190701|2018-08-31 04:30,31,576,576,574.75,574.75,2
20190701|2018-08-31 05:00,31,574.75,574.75,574.75,574.75,1
20190701|2018-08-31 05:30,31,575.75,576,575.25,576,65
20190701|2018-08-31 06:00,31,576.25,576.5,575,575,10
20190701|2018-08-31 06:30,31,575.25,576,573.75,574.5,54
20190701|2018-08-31 07:00,31,574.5,575,573.75,574.5,40
20190701|2018-08-31 07:30,31,574.25,578.5,574.25,578.5,46
20190701|2018-08-31 08:30,31,580,580.25,575.75,577.75,47
20190701|2018-08-31 09:00,31,577.75,578.75,574.75,576,42
20190701|2018-08-31 09:30,31,576,578,575.5,576,45
20190701|2018-08-31 10:00,31,575.5,576.25,575,575,24
20190701|2018-08-31 10:30,31,575.75,579,575.75,579,11
20190701|2018-08-31 11:00,31,579.5,580,577.75,578.75,22
20190701|2018-08-31 11:30,31,579,581.25,577,580.5,25
20190701|2018-08-31 12:00,31,580,580,579.5,579.5,130
20190701|2018-08-31 12:30,31,578.75,578.75,577.25,578.25,22
20190701|2018-08-31 13:00,31,577.25,582,576.75,582,83
20190701|2018-09-03 19:00,4,575,576.5,575,576.5,38
20190701|2018-09-03 19:30,4,576.5,576.5,575.25,575.25,17
20190701|2018-09-03 20:00,4,573.75,573.75,573.75,573.75,1
20190701|2018-09-03 21:00,4,573,573,573,573,3
20190701|2018-09-03 21:30,4,572,572.25,571.75,571.75,52
20190701|2018-09-03 22:00,4,571.75,571.75,571.5,571.5,5
20190701|2018-09-03 22:30,4,571.75,571.75,571.75,571.75,20
20190701|2018-09-03 23:00,4,571.5,571.5,571.5,571.5,1
20190701|2018-09-03 23:30,4,571.75,571.75,571.5,571.5,2
20190701|2018-09-04 00:00,4,571.5,571.5,571.5,571.5,5
20190701|2018-09-04 00:30,4,571.5,571.75,571.5,571.75,9
20190701|2018-09-04 01:00,4,571.25,571.75,571.25,571.75,12
20190701|2018-09-04 01:30,4,571.5,571.75,571.5,571.5,35
20190701|2018-09-04 02:00,4,571.75,573,571.25,571.5,7
20190701|2018-09-04 02:30,4,571.25,571.75,571.25,571.75,11
20190701|2018-09-04 03:30,4,571.25,571.25,571.25,571.25,11
20190701|2018-09-04 04:00,4,571.75,572,571.75,572,15
20190701|2018-09-04 04:30,4,571.5,571.5,571,571,16
20190701|2018-09-04 05:00,4,570.5,570.75,569,569,120
20190701|2018-09-04 05:30,4,569.25,570.5,567.5,567.5,9
20190701|2018-09-04 06:00,4,567.75,567.75,567.75,567.75,1
20190701|2018-09-04 07:00,4,568,568.25,567.75,568.25,4
20190701|2018-09-04 07:30,4,567.5,568,566.5,566.5,41
20190701|2018-09-04 08:30,4,567,567,558.25,563.5,154
20190701|2018-09-04 09:00,4,564,565,562.75,562.75,93
20190701|2018-09-04 09:30,4,562.75,568,562.75,567.75,60
20190701|2018-09-04 10:00,4,568.25,570.75,568,569.75,49
20190701|2018-09-04 10:30,4,570.25,570.75,566.5,566.75,61
20190701|2018-09-04 11:00,4,567,568.25,566,567,58
20190701|2018-09-04 11:30,4,565.75,566.25,565.25,566.25,13
20190701|2018-09-04 12:00,4,566.25,566.25,563.5,565,17
20190701|2018-09-04 12:30,4,564.5,567,564.5,567,14
20190701|2018-09-04 13:00,4,566.25,568.75,566.25,566.25,53
20190701|2018-09-04 19:00,5,567,567,563.75,564.25,9
20190701|2018-09-04 19:30,5,565.75,565.75,565.5,565.5,9
20190701|2018-09-04 20:00,5,569,570.75,569,570.75,17
20190701|2018-09-04 20:30,5,570.5,570.5,570.25,570.5,5
20190701|2018-09-04 22:00,5,569,569,569,569,5
20190701|2018-09-04 23:30,5,569.25,569.25,569.25,569.25,1
20190701|2018-09-05 01:30,5,571,571,571,571,1
20190701|2018-09-05 02:00,5,570,570.5,570,570.5,21
20190701|2018-09-05 02:30,5,571,573,571,573,5
20190701|2018-09-05 03:00,5,571.5,571.5,571.25,571.25,3
20190701|2018-09-05 04:00,5,573,574.25,573,574,29
20190701|2018-09-05 04:30,5,573.25,573.25,573.25,573.25,3
20190701|2018-09-05 05:00,5,572.25,572.25,572.25,572.25,1
20190701|2018-09-05 06:00,5,572,572,572,572,1
20190701|2018-09-05 07:00,5,570.5,570.5,570.5,570.5,1
20190701|2018-09-05 07:30,5,568.5,568.5,568.5,568.5,1
20190701|2018-09-05 08:30,5,566.75,567,564.75,565.5,22
20190701|2018-09-05 09:00,5,566.75,566.75,565.25,565.25,5
20190701|2018-09-05 09:30,5,564.75,565.5,564.75,565.25,6
20190701|2018-09-05 10:00,5,564.25,564.25,562.75,563.5,83
20190701|2018-09-05 10:30,5,564.25,564.25,563,563.5,12
20190701|2018-09-05 11:00,5,561.75,562.25,561,561.75,59
20190701|2018-09-05 11:30,5,562.25,563,561.5,561.5,8
20190701|2018-09-05 12:00,5,561.5,562.25,561.25,561.25,9
20190701|2018-09-05 12:30,5,561.25,561.25,560.25,560.75,79
20190701|2018-09-05 13:00,5,560.25,561,559.75,560,246
20190701|2018-09-05 19:00,6,561.25,561.25,559.5,559.5,6
20190701|2018-09-05 21:00,6,560.5,560.5,560.5,560.5,3
20190701|2018-09-06 00:00,6,559,559,558.75,558.75,7
20190701|2018-09-06 00:30,6,558.5,558.75,558.25,558.25,17
20190701|2018-09-06 01:00,6,558.75,558.75,558.75,558.75,1
20190701|2018-09-06 01:30,6,558.5,558.5,558.5,558.5,3
20190701|2018-09-06 02:00,6,558.5,558.5,558.5,558.5,4
20190701|2018-09-06 03:00,6,558.75,559,558.75,559,2
20190701|2018-09-06 03:30,6,558.75,558.75,557.75,557.75,8
20190701|2018-09-06 04:00,6,557.25,557.25,557.25,557.25,1
20190701|2018-09-06 04:30,6,557,558,556.75,558,19
20190701|2018-09-06 05:00,6,557.5,557.5,557.5,557.5,1
20190701|2018-09-06 06:00,6,558,558,558,558,8
20190701|2018-09-06 07:00,6,556.25,556.25,555,556,16
20190701|2018-09-06 07:30,6,554.5,555,554.5,555,2
20190701|2018-09-06 08:30,6,557.75,557.75,554,556.5,98
20190701|2018-09-06 09:00,6,556.25,559.25,556.25,556.25,24
20190701|2018-09-06 09:30,6,556.25,557.25,555.25,557.25,24
20190701|2018-09-06 10:00,6,557,557.5,554.25,554.5,51
20190701|2018-09-06 10:30,6,555.25,555.5,554.25,554.5,70
20190701|2018-09-06 11:00,6,555,555,552.5,553,55
20190701|2018-09-06 11:30,6,552.5,554.5,552.5,553,78
20190701|2018-09-06 12:00,6,553,553.5,551.75,552,91
20190701|2018-09-06 12:30,6,551.75,553,551.5,552.5,239
20190701|2018-09-06 13:00,6,552.5,552.5,551.5,552.25,213
20190701|2018-09-06 23:30,7,551.5,551.5,551.5,551.5,1
20190701|2018-09-07 00:30,7,551,551,551,551,2
20190701|2018-09-07 01:00,7,551.25,551.25,551.25,551.25,2
20190701|2018-09-07 03:00,7,551,551,551,551,12
20190701|2018-09-07 05:00,7,550.5,550.5,550.5,550.5,4
20190701|2018-09-07 05:30,7,550.5,550.5,550,550,13
20190701|2018-09-07 06:00,7,550.25,550.25,550,550,2
20190701|2018-09-07 06:30,7,550,550.25,549.5,549.5,25
20190701|2018-09-07 07:00,7,550.25,550.25,550.25,550.25,10
20190701|2018-09-07 07:30,7,549.5,549.5,549,549,99
20190701|2018-09-07 08:30,7,549,550,548.25,549.25,246
20190701|2018-09-07 09:00,7,549,549.75,548,549.25,78
20190701|2018-09-07 09:30,7,549.5,552.25,549.25,551.75,108
20190701|2018-09-07 10:00,7,551,552.5,550.75,552,170
20190701|2018-09-07 10:30,7,551,552.5,551,551.75,21
20190701|2018-09-07 11:00,7,551.75,551.75,549.25,549.25,67
20190701|2018-09-07 11:30,7,549.25,549.5,548.5,549.25,61
20190701|2018-09-07 12:00,7,549.5,549.5,549,549.25,85
20190701|2018-09-07 12:30,7,548.75,549.25,548.25,548.5,34
20190701|2018-09-07 13:00,7,549,550.25,548,550.25,156
20190701|2018-09-09 19:00,10,548.75,550,548,548,143
20190701|2018-09-09 20:00,10,548.5,548.5,548.5,548.5,5
20190701|2018-09-09 20:30,10,548.5,548.5,548.5,548.5,5
20190701|2018-09-10 00:00,10,548.5,548.5,548.5,548.5,6
20190701|2018-09-10 00:30,10,548.5,548.5,548.5,548.5,32
20190701|2018-09-10 03:30,10,551.5,553.75,551.5,553.75,2
20190701|2018-09-10 05:00,10,549.25,549.75,549.25,549.5,32
20190701|2018-09-10 05:30,10,549.25,549.25,549.25,549.25,1
20190701|2018-09-10 06:00,10,549.5,549.75,549.5,549.5,23
20190701|2018-09-10 07:00,10,549.5,549.5,549.5,549.5,19
20190701|2018-09-10 07:30,10,549.5,549.5,549.5,549.5,1
20190701|2018-09-10 08:30,10,548.75,552.5,548.75,550.75,70
20190701|2018-09-10 09:00,10,550.25,553.75,550.25,553,13
20190701|2018-09-10 09:30,10,553.25,555.75,553.25,555,9
20190701|2018-09-10 10:00,10,555.5,557.25,553.75,553.75,12
20190701|2018-09-10 10:30,10,553.5,555.25,553.5,555.25,19
20190701|2018-09-10 11:00,10,556.75,558.25,555.75,555.75,229
20190701|2018-09-10 11:30,10,555.5,557,554.75,557,18
20190701|2018-09-10 12:00,10,557,557.75,557,557.75,2
20190701|2018-09-10 12:30,10,557.5,558.25,557.5,557.75,24
20190701|2018-09-10 13:00,10,557.75,564.75,557.75,564.75,127
20190701|2018-09-10 19:00,11,562.75,566,562.75,566,16
20190701|2018-09-10 22:30,11,567.5,567.5,567.5,567.5,1
20190701|2018-09-10 23:30,11,567.5,567.5,566.75,566.75,4
20190701|2018-09-11 00:00,11,566.5,566.5,565,565,4
20190701|2018-09-11 00:30,11,565.75,565.75,565.75,565.75,1
20190701|2018-09-11 01:00,11,566,566.25,565.25,565.25,3
20190701|2018-09-11 01:30,11,561.5,561.5,561.5,561.5,1
20190701|2018-09-11 03:30,11,561,563.5,561,563.5,103
20190701|2018-09-11 04:00,11,562.75,562.75,562.75,562.75,5
20190701|2018-09-11 04:30,11,561.25,561.25,560.5,561,27
20190701|2018-09-11 05:00,11,561.5,561.5,561.5,561.5,2
20190701|2018-09-11 05:30,11,560.5,560.5,560.5,560.5,3
20190701|2018-09-11 07:30,11,557.75,558,557,557.5,6
20190701|2018-09-11 08:30,11,557,558.25,555,556,109
20190701|2018-09-11 09:00,11,556.5,559,556.5,559,63
20190701|2018-09-11 09:30,11,558.75,559,557.5,557.5,16
20190701|2018-09-11 10:00,11,557.5,557.75,556,556,31
20190701|2018-09-11 10:30,11,556,556,555.25,555.25,19
20190701|2018-09-11 11:00,11,555.25,556,555.25,555.5,8
20190701|2018-09-11 11:30,11,556,556.75,556,556.5,109
20190701|2018-09-11 12:00,11,556,556,555.25,555.25,10
20190701|2018-09-11 12:30,11,556,556.5,555.75,555.75,63
20190701|2018-09-11 13:00,11,555.5,558.25,555.5,556.5,128
20190701|2018-09-11 19:00,12,556.75,557.5,555.75,556,94
20190701|2018-09-11 20:00,12,556,556,556,556,3
20190701|2018-09-11 20:30,12,556.25,556.25,556.25,556.25,10
20190701|2018-09-11 21:00,12,555.5,555.5,555.5,555.5,2
20190701|2018-09-11 21:30,12,555.75,555.75,555.75,555.75,1
20190701|2018-09-11 22:00,12,558,558,558,558,8
20190701|2018-09-11 23:30,12,557.5,557.5,557.5,557.5,1
20190701|2018-09-12 00:00,12,557.5,557.5,557.5,557.5,1
20190701|2018-09-12 00:30,12,557.25,558.25,557.25,557.5,7
20190701|2018-09-12 01:30,12,558.75,558.75,558.75,558.75,1
20190701|2018-09-12 02:00,12,558.75,559.75,558.75,559.75,2
20190701|2018-09-12 05:00,12,560.5,560.5,560.5,560.5,1
20190701|2018-09-12 05:30,12,560.75,561.25,560.5,560.75,4
20190701|2018-09-12 06:00,12,561.25,561.25,561,561,5
20190701|2018-09-12 06:30,12,561.25,561.25,561.25,561.25,12
20190701|2018-09-12 07:00,12,559.5,559.5,559.5,559.5,2
20190701|2018-09-12 07:30,12,560,561.25,559.75,561,29
20190701|2018-09-12 08:30,12,560.75,561,557.75,557.75,32
20190701|2018-09-12 09:00,12,559.25,559.25,558,558,2
20190701|2018-09-12 09:30,12,561.25,562.5,561,561.75,136
20190701|2018-09-12 10:00,12,562.75,562.75,561,562.25,11
20190701|2018-09-12 10:30,12,561,562,559.75,562,119
20190701|2018-09-12 11:00,12,561.25,561.25,545.5,545.5,303
20190701|2018-09-12 11:30,12,545.5,545.5,541.75,542,364
20190701|2018-09-12 12:00,12,541.25,543.5,541,543.25,41
20190701|2018-09-12 12:30,12,542.25,546.25,542,544.75,114
20190701|2018-09-12 13:00,12,545.25,547.25,544,546.25,193
20190701|2018-09-12 19:00,13,545.5,547,544.75,547,117
20190701|2018-09-12 19:30,13,546.75,546.75,546.75,546.75,2
20190701|2018-09-13 00:00,13,547,547,547,547,1
20190701|2018-09-13 03:30,13,547.75,547.75,545.75,545.75,3
20190701|2018-09-13 04:30,13,544.5,544.5,544.5,544.5,1
20190701|2018-09-13 05:00,13,544,544,544,544,4
20190701|2018-09-13 05:30,13,543.75,543.75,543.75,543.75,1
20190701|2018-09-13 06:00,13,543.75,543.75,543.75,543.75,1
20190701|2018-09-13 06:30,13,544,544,544,544,1
20190701|2018-09-13 07:00,13,543.75,543.75,543.75,543.75,1
20190701|2018-09-13 07:30,13,543.75,543.75,543,543,3
20190701|2018-09-13 08:30,13,543,543.25,541,541.75,74
20190701|2018-09-13 09:00,13,541.75,545,541.75,543.25,14
20190701|2018-09-13 09:30,13,543,543.25,542.5,542.5,9
20190701|2018-09-13 10:00,13,543,544.5,542.75,544.5,15
20190701|2018-09-13 10:30,13,544,546.5,544,546.25,19
20190701|2018-09-13 11:00,13,545.5,545.5,543,544,20
20190701|2018-09-13 11:30,13,544.25,544.25,541,541,36
20190701|2018-09-13 12:00,13,541,541,538.25,539.25,116
20190701|2018-09-13 12:30,13,539.25,540.25,538.5,539.75,32
20190701|2018-09-13 13:00,13,539.75,541,539,539.75,129
20190701|2018-09-13 19:00,14,540,540,538.75,540,7
20190701|2018-09-13 19:30,14,540,542.25,540,542.25,62
20190701|2018-09-13 21:00,14,544,544,544,544,8
20190701|2018-09-13 23:30,14,544.75,545,544.75,545,2
20190701|2018-09-14 00:00,14,544.5,544.5,544.5,544.5,1
20190701|2018-09-14 00:30,14,544.25,544.25,544.25,544.25,13
20190701|2018-09-14 01:00,14,544.25,544.25,544.25,544.25,2
20190701|2018-09-14 01:30,14,542.75,543.25,542.75,543.25,3
20190701|2018-09-14 02:30,14,541.5,541.5,541.5,541.5,1
20190701|2018-09-14 03:00,14,542.5,542.5,541,541,2
20190701|2018-09-14 03:30,14,542.75,542.75,542.75,542.75,1
20190701|2018-09-14 05:00,14,542.25,542.25,542.25,542.25,1
20190701|2018-09-14 06:00,14,545.5,547.75,545.5,545.75,4
20190701|2018-09-14 07:00,14,547.5,548.5,547.5,548.25,5
20190701|2018-09-14 08:30,14,544.75,546,543,545.25,41
20190701|2018-09-14 09:00,14,545.25,545.75,543.75,545.75,62
20190701|2018-09-14 09:30,14,546.5,546.75,546.5,546.75,5
20190701|2018-09-14 10:00,14,546.25,546.25,544.5,544.5,12
20190701|2018-09-14 10:30,14,543.75,545.75,543.5,544.75,23
20190701|2018-09-14 11:00,14,545.25,547,544.75,547,21
20190701|2018-09-14 11:30,14,546,548,545.25,545.5,40
20190701|2018-09-14 12:00,14,546.25,546.25,545.75,546.25,5
20190701|2018-09-14 12:30,14,547,548,546.5,547.5,38
20190701|2018-09-14 13:00,14,546.5,554,546.5,553.25,314
20190701|2018-09-16 19:00,17,553.5,558,552.75,557.75,96
20190701|2018-09-16 19:30,17,557.25,557.5,557,557,4
20190701|2018-09-16 20:00,17,555.5,555.5,555.5,555.5,1
20190701|2018-09-16 20:30,17,555.75,555.75,555.25,555.25,18
20190701|2018-09-16 21:00,17,555.5,555.5,555.25,555.25,2
20190701|2018-09-16 23:30,17,554.75,554.75,554.75,554.75,1
20190701|2018-09-17 00:30,17,554.25,554.25,554.25,554.25,1
20190701|2018-09-17 02:00,17,554.5,554.5,554.5,554.5,3
20190701|2018-09-17 02:30,17,555,556.5,555,556.5,4
20190701|2018-09-17 03:00,17,556.75,556.75,556.75,556.75,1
20190701|2018-09-17 03:30,17,555.75,555.75,554.75,554.75,2
20190701|2018-09-17 04:00,17,557.25,557.25,557.25,557.25,3
20190701|2018-09-17 05:00,17,556.75,556.75,556.75,556.75,3
20190701|2018-09-17 06:00,17,556.25,556.25,556.25,556.25,1
20190701|2018-09-17 07:00,17,553.75,553.75,553.75,553.75,2
20190701|2018-09-17 07:30,17,553.75,553.75,553.75,553.75,1
20190701|2018-09-17 08:30,17,552.5,552.5,549.5,551.75,94
20190701|2018-09-17 09:00,17,550.75,556.5,550.75,555,79
20190701|2018-09-17 09:30,17,553.5,554.5,552.25,553.25,14
20190701|2018-09-17 10:00,17,552,552,550,550.5,9
20190701|2018-09-17 10:30,17,549.75,550.5,549.5,550.5,26
20190701|2018-09-17 11:00,17,550.25,553.75,550.25,552.75,74
20190701|2018-09-17 11:30,17,552.75,552.75,550.25,551,54
20190701|2018-09-17 12:00,17,551,552,551,552,47
20190701|2018-09-17 12:30,17,552.25,552.75,551.75,552.5,67
20190701|2018-09-17 13:00,17,552.75,553.75,547.25,550,257
20190701|2018-09-17 19:30,18,551.5,551.5,551.5,551.5,1
20190701|2018-09-17 23:30,18,551.25,551.25,550.75,550.75,4
20190701|2018-09-18 00:00,18,550.75,550.75,550.5,550.75,31
20190701|2018-09-18 01:00,18,551.5,551.5,551.5,551.5,1
20190701|2018-09-18 01:30,18,550.75,551,550.5,550.75,23
20190701|2018-09-18 02:30,18,550.75,550.75,550.5,550.75,27
20190701|2018-09-18 03:00,18,551.25,551.25,551.25,551.25,1
20190701|2018-09-18 04:00,18,550,550,549.5,549.5,4
20190701|2018-09-18 05:00,18,552,552,551.5,551.5,6
20190701|2018-09-18 05:30,18,552,552.5,551.25,551.25,8
20190701|2018-09-18 06:00,18,551.75,552,551.25,551.75,11
20190701|2018-09-18 06:30,18,552,553,552,552.75,13
20190701|2018-09-18 07:00,18,552.5,555.25,552.5,555,17
20190701|2018-09-18 07:30,18,555.5,557.75,555.5,556.75,23
20190701|2018-09-18 08:30,18,556,556,551,551.75,114
20190701|2018-09-18 09:00,18,551.75,554.25,549.5,554.25,48
20190701|2018-09-18 09:30,18,554.5,555,552.75,553,133
20190701|2018-09-18 10:00,18,553,553.25,549.75,549.75,42
20190701|2018-09-18 10:30,18,550,551.5,550,551.5,41
20190701|2018-09-18 11:00,18,551.75,551.75,550.5,551,80
20190701|2018-09-18 11:30,18,551,552,550.25,552,66
20190701|2018-09-18 12:00,18,552.5,553.5,552.25,553.25,31
20190701|2018-09-18 12:30,18,553.5,553.75,552.5,553.75,43
20190701|2018-09-18 13:00,18,553.75,554,551.25,552.25,344
20190701|2018-09-18 19:00,19,553.75,553.75,553.75,553.75,1
20190701|2018-09-18 21:30,19,556,556,556,556,1
20190701|2018-09-18 23:00,19,557,557,557,557,2
20190701|2018-09-19 00:00,19,557.75,557.75,557.75,557.75,2
20190701|2018-09-19 02:30,19,556.5,556.5,556.5,556.5,42
20190701|2018-09-19 03:00,19,556.5,556.5,556.5,556.5,9
20190701|2018-09-19 03:30,19,556.5,556.5,556.5,556.5,2
20190701|2018-09-19 04:00,19,558,559,558,559,8
20190701|2018-09-19 04:30,19,559.5,559.5,559.5,559.5,2
20190701|2018-09-19 05:30,19,559.25,559.75,559.25,559.75,3
20190701|2018-09-19 06:30,19,558.75,558.75,558.75,558.75,1
20190701|2018-09-19 07:00,19,557.25,557.5,556.75,557.5,25
20190701|2018-09-19 07:30,19,557.5,558.25,557,557.25,43
20190701|2018-09-19 08:30,19,556.5,558.75,555.5,558.75,37
20190701|2018-09-19 09:00,19,559,559.5,558.25,559,26
20190701|2018-09-19 09:30,19,558,558,557.25,557.25,9
20190701|2018-09-19 10:00,19,559.25,560,558.25,559.25,29
20190701|2018-09-19 10:30,19,561,562.25,560.5,562,63
20190701|2018-09-19 11:00,19,561.75,562.5,561,561,15
20190701|2018-09-19 11:30,19,562.5,563,561.75,563,12
20190701|2018-09-19 12:00,19,563,563.5,563,563.25,13
20190701|2018-09-19 12:30,19,562.75,563,562.5,563,13
20190701|2018-09-19 13:00,19,562.75,563,561.75,562,69
20190701|2018-09-19 19:00,20,562,562.5,562,562.5,14
20190701|2018-09-19 21:30,20,561.25,561.25,561.25,561.25,1
20190701|2018-09-19 23:30,20,559.75,559.75,559.75,559.75,1
20190701|2018-09-20 00:30,20,560,560,560,560,1
20190701|2018-09-20 02:30,20,560.5,560.5,560.5,560.5,1
20190701|2018-09-20 07:00,20,561.5,561.5,560,560,3
20190701|2018-09-20 07:30,20,559.25,559.25,559.25,559.25,1
20190701|2018-09-20 08:30,20,562.75,563,556.25,558.5,62
20190701|2018-09-20 09:00,20,558.5,561.25,558.5,561.25,18
20190701|2018-09-20 09:30,20,562,562.5,560.75,562,13
20190701|2018-09-20 10:00,20,561.75,562.75,561.75,562.75,31
20190701|2018-09-20 10:30,20,562,563,561.5,563,40
20190701|2018-09-20 11:00,20,564,565.75,563.75,563.75,17
20190701|2018-09-20 11:30,20,563.75,563.75,561.5,561.5,67
20190701|2018-09-20 12:00,20,561.25,561.5,560.75,561.5,6
20190701|2018-09-20 12:30,20,564,564.5,562.75,562.75,5
20190701|2018-09-20 13:00,20,562.75,563,560.75,561,169
20190701|2018-09-20 19:00,21,561.25,562,561.25,562,4
20190701|2018-09-20 21:00,21,560,560,560,560,1
20190701|2018-09-21 02:00,21,560,560,560,560,1
20190701|2018-09-21 04:30,21,561,563,561,563,4
20190701|2018-09-21 05:00,21,563.25,563.25,561.25,561.25,3
20190701|2018-09-21 05:30,21,561.5,561.5,561.5,561.5,1
20190701|2018-09-21 07:30,21,561.5,561.75,561.5,561.75,2
20190701|2018-09-21 08:30,21,560.5,562,559.25,560,45
20190701|2018-09-21 09:00,21,558.75,558.75,556.5,556.5,48
20190701|2018-09-21 09:30,21,557,559.25,557,557.5,5
20190701|2018-09-21 10:00,21,558,558,557.75,557.75,3
20190701|2018-09-21 10:30,21,557.75,557.75,557,557,6
20190701|2018-09-21 11:00,21,556.25,558.25,556.25,558.25,10
20190701|2018-09-21 11:30,21,558.25,558.5,557.25,558,24
20190701|2018-09-21 12:00,21,558.25,558.25,557.5,557.5,3
20190701|2018-09-21 12:30,21,557.75,559,557.75,559,5
20190701|2018-09-21 13:00,21,559.5,562.25,559.5,562,84
20190701|2018-09-23 19:00,24,559.5,560.75,559.5,559.75,6
20190701|2018-09-23 23:30,24,559,559.25,559,559.25,5
20190701|2018-09-24 03:30,24,559.75,559.75,559.75,559.75,1
20190701|2018-09-24 06:00,24,562.25,562.25,562.25,562.25,1
20190701|2018-09-24 07:00,24,561.25,561.25,561.25,561.25,1
20190701|2018-09-24 08:30,24,563,568.25,562.5,568.25,86
20190701|2018-09-24 09:00,24,568.5,568.75,565.25,565.75,23
20190701|2018-09-24 09:30,24,565.5,566.5,563,563,19
20190701|2018-09-24 10:00,24,562.5,564.25,561.75,563.5,43
20190701|2018-09-24 10:30,24,562.75,563.5,562.5,562.75,15
20190701|2018-09-24 11:00,24,564,564,564,564,2
20190701|2018-09-24 11:30,24,564,565,564,565,5
20190701|2018-09-24 12:30,24,567,567.25,566.75,567.25,4
20190701|2018-09-24 13:00,24,567.25,567.5,564.5,564.75,49
20190701|2018-09-24 19:00,25,563.75,563.75,563.75,563.75,1
20190701|2018-09-24 21:00,25,561.75,561.75,560.5,560.5,3
20190701|2018-09-24 21:30,25,562,562.25,561.5,561.5,4
20190701|2018-09-25 02:30,25,561.25,561.25,561.25,561.25,1
20190701|2018-09-25 03:00,25,561.25,561.25,561.25,561.25,2
20190701|2018-09-25 03:30,25,561.75,561.75,561.75,561.75,2
20190701|2018-09-25 06:30,25,562,562,562,562,1
20190701|2018-09-25 07:00,25,562,562,562,562,1
20190701|2018-09-25 07:30,25,562.75,562.75,562.75,562.75,1
20190701|2018-09-25 08:30,25,562,564.5,560.75,563,45
20190701|2018-09-25 09:00,25,562.75,563,561.5,562.5,20
20190701|2018-09-25 09:30,25,562.5,563.75,558.5,559.75,20
20190701|2018-09-25 10:00,25,560.25,560.25,558.75,559.25,11
20190701|2018-09-25 10:30,25,560.25,560.25,559.25,559.25,9
20190701|2018-09-25 11:00,25,559,559,555.25,555.25,96
20190701|2018-09-25 11:30,25,555.5,557.5,555.5,556.5,29
20190701|2018-09-25 12:00,25,556.75,556.75,555,555,7
20190701|2018-09-25 12:30,25,555.25,558,555,557.5,27
20190701|2018-09-25 13:00,25,556.5,558.25,556,558.25,57
20190701|2018-09-25 23:30,26,559.75,559.75,559.75,559.75,1
20190701|2018-09-26 00:00,26,560,560.25,560,560.25,2
20190701|2018-09-26 00:30,26,560.75,560.75,560.75,560.75,1
20190701|2018-09-26 01:30,26,562,562,561.5,561.5,3
20190701|2018-09-26 07:00,26,561.25,561.5,559.5,559.5,6
20190701|2018-09-26 08:30,26,560.5,562.25,560,562,29
20190701|2018-09-26 09:00,26,561.75,565.25,561.75,564.5,25
20190701|2018-09-26 09:30,26,564.75,564.75,563,563,8
20190701|2018-09-26 10:00,26,562.25,563.25,562.25,563.25,3
20190701|2018-09-26 10:30,26,562.5,563,557.75,559.25,35
20190701|2018-09-26 11:00,26,558.75,559.75,558.75,559,8
20190701|2018-09-26 11:30,26,558.75,560.75,558.75,560.5,97
20190701|2018-09-26 12:00,26,560.75,560.75,559.75,560,17
20190701|2018-09-26 12:30,26,559.25,559.25,559,559,2
20190701|2018-09-26 13:00,26,558.5,558.75,556.25,556.5,76
20190701|2018-09-26 19:00,27,554,554,554,554,1
20190701|2018-09-27 01:30,27,555.25,555.25,555.25,555.25,1
20190701|2018-09-27 02:30,27,553.5,553.5,552.75,552.75,5
20190701|2018-09-27 03:30,27,554.5,554.5,554.5,554.5,4
20190701|2018-09-27 05:00,27,553.75,553.75,553.75,553.75,1
20190701|2018-09-27 07:00,27,555.25,555.25,555.25,555.25,1
20190701|2018-09-27 07:30,27,555.75,562,555.75,562,14
20190701|2018-09-27 08:30,27,562,562,558.75,559.5,29
20190701|2018-09-27 09:00,27,557.5,557.5,554.25,554.5,12
20190701|2018-09-27 09:30,27,555,555.25,552.25,552.25,13
20190701|2018-09-27 10:00,27,552.25,553.25,552.25,552.75,14
20190701|2018-09-27 10:30,27,552.75,554.5,552.75,554.25,7
20190701|2018-09-27 11:00,27,554.25,554.25,553.5,553.5,8
20190701|2018-09-27 11:30,27,553.5,554.75,553,554.5,19
20190701|2018-09-27 12:00,27,554.5,554.5,553,553,7
20190701|2018-09-27 12:30,27,553,553,552.5,552.5,15
20190701|2018-09-27 13:00,27,552.75,553.75,552,553.75,28
20190701|2018-09-28 02:30,28,551.5,551.5,551.5,551.5,1
20190701|2018-09-28 03:00,28,551.75,551.75,551.75,551.75,2
20190701|2018-09-28 04:00,28,551.75,551.75,551.75,551.75,50
20190701|2018-09-28 08:30,28,551.75,552,550.25,550.75,114
20190701|2018-09-28 09:00,28,550.75,550.75,550,550.5,111
20190701|2018-09-28 09:30,28,549.5,551.75,549.25,551.75,8
20190701|2018-09-28 10:00,28,551.5,552.75,551.25,552.25,11
20190701|2018-09-28 10:30,28,549.75,551,549.75,550.25,12
20190701|2018-09-28 11:00,28,549.75,560.25,548.5,558.25,85
20190701|2018-09-28 11:30,28,555,555.75,552.25,552.25,28
20190701|2018-09-28 12:00,28,550.25,550.5,550.25,550.5,7
20190701|2018-09-28 12:30,28,550.5,550.5,548.75,548.75,22
20190701|2018-09-28 13:00,28,548.5,551.5,548.25,551.5,63
20190701|2018-09-30 19:00,1,554,554,554,554,2
20190701|2018-10-01 00:30,1,551,551,551,551,5
20190701|2018-10-01 03:00,1,549.5,549.5,549,549,3
20190701|2018-10-01 03:30,1,549.5,549.5,549.5,549.5,8
20190701|2018-10-01 04:00,1,551.5,551.5,551.5,551.5,2
20190701|2018-10-01 05:00,1,550.25,550.25,550.25,550.25,1
20190701|2018-10-01 07:00,1,549.25,549.75,549.25,549.75,2
20190701|2018-10-01 08:30,1,550.25,551,547.75,548.75,10
20190701|2018-10-01 09:00,1,549.75,549.75,548.25,548.5,58
20190701|2018-10-01 09:30,1,548.5,548.5,546.25,546.75,27
20190701|2018-10-01 10:00,1,546.5,549.75,546.5,549.75,23
20190701|2018-10-01 10:30,1,549.5,549.5,547.25,548,39
20190701|2018-10-01 11:00,1,548,549.75,547.75,549.5,64
20190701|2018-10-01 11:30,1,549.5,550,549,549.75,14
20190701|2018-10-01 12:00,1,550.25,556.75,550.25,556.75,52
20190701|2018-10-01 12:30,1,555.75,556.25,553,553.75,23
20190701|2018-10-01 13:00,1,554,554.25,551,554,215
20190701|2018-10-01 22:00,2,555,555,555,555,1
20190701|2018-10-01 23:30,2,555.5,555.5,555,555,2
20190701|2018-10-02 00:00,2,556,556,556,556,1
20190701|2018-10-02 03:30,2,555.5,555.5,555.5,555.5,2
20190701|2018-10-02 05:30,2,555,555,555,555,1
20190701|2018-10-02 06:30,2,552.25,552.25,552.25,552.25,2
20190701|2018-10-02 07:00,2,552.5,552.5,552.25,552.25,2
20190701|2018-10-02 08:30,2,552.75,552.75,549.75,549.75,10
20190701|2018-10-02 09:00,2,550.25,550.75,550,550,4
20190701|2018-10-02 09:30,2,551.25,553,551.25,552.25,9
20190701|2018-10-02 10:00,2,553.25,554.75,552.75,554.5,23
20190701|2018-10-02 10:30,2,554.25,558.75,554.25,557,28
20190701|2018-10-02 11:00,2,557,557,554.25,555.5,30
20190701|2018-10-02 11:30,2,555.5,555.5,552.25,552.75,221
20190701|2018-10-02 12:00,2,552.75,565.75,552.25,563.5,250
20190701|2018-10-02 12:30,2,564.5,566.5,560.5,565.25,95
20190701|2018-10-02 13:00,2,564.75,565.5,561.5,565.5,345
20190701|2018-10-02 19:00,3,566,567,566,567,13
20190701|2018-10-02 20:30,3,565,565,565,565,1
20190701|2018-10-02 21:00,3,566.75,566.75,566.5,566.75,4
20190701|2018-10-02 22:00,3,567.5,567.5,567.5,567.5,1
20190701|2018-10-03 00:00,3,566.75,566.75,566.75,566.75,1
20190701|2018-10-03 02:00,3,568.75,571,568.75,570.75,13
20190701|2018-10-03 03:00,3,570,570,570,570,1
20190701|2018-10-03 03:30,3,570,570,568.25,568.25,6
20190701|2018-10-03 04:30,3,566,566,566,566,1
20190701|2018-10-03 05:30,3,566,566.25,566,566.25,3
20190701|2018-10-03 06:30,3,564.25,564.25,564.25,564.25,3
20190701|2018-10-03 07:00,3,564,564,562.75,563.75,88
20190701|2018-10-03 07:30,3,562.5,562.5,561.25,561.5,8
20190701|2018-10-03 08:30,3,561.75,565,559.5,565,48
20190701|2018-10-03 09:00,3,564.5,565.25,563.75,565.25,51
20190701|2018-10-03 10:00,3,564,565.25,564,565.25,4
20190701|2018-10-03 10:30,3,565.25,565.75,564.75,565.25,18
20190701|2018-10-03 11:00,3,564.25,564.75,563,563,14
20190701|2018-10-03 11:30,3,562.75,562.75,562,562.75,8
20190701|2018-10-03 12:00,3,562.25,562.25,560,560.75,30
20190701|2018-10-03 12:30,3,560.75,561.5,559.5,560.25,33
20190701|2018-10-03 13:00,3,560,561.75,560,560,40
20190701|2018-10-03 19:00,4,561.25,561.25,561.25,561.25,1
20190701|2018-10-04 04:30,4,561.25,561.25,561.25,561.25,1
20190701|2018-10-04 05:00,4,563,563,562.75,562.75,3
20190701|2018-10-04 05:30,4,562.5,562.5,562.5,562.5,1
20190701|2018-10-04 06:30,4,561.75,561.75,561,561,4
20190701|2018-10-04 07:00,4,561.75,562,561.75,562,2
20190701|2018-10-04 07:30,4,563.5,565,563.5,565,2
20190701|2018-10-04 08:30,4,563.5,563.5,559.75,561,18
20190701|2018-10-04 09:00,4,562,562.5,562,562,10
20190701|2018-10-04 09:30,4,563,565,562.75,564,88
20190701|2018-10-04 10:00,4,564.5,564.5,562.25,562.25,45
20190701|2018-10-04 10:30,4,561.75,562,561.25,561.25,4
20190701|2018-10-04 11:00,4,561,562.5,561,561.5,19
20190701|2018-10-04 11:30,4,562,562.25,561.75,562.25,27
20190701|2018-10-04 12:00,4,561.75,562.25,561.5,562,15
20190701|2018-10-04 12:30,4,561.75,561.75,559.25,559.5,41
20190701|2018-10-04 13:00,4,560.25,562.25,559,562,52
20190701|2018-10-04 19:00,5,561.25,565,561.25,565,3
20190701|2018-10-04 20:30,5,563.5,563.5,563.5,563.5,1
20190701|2018-10-05 02:30,5,564.75,564.75,564.75,564.75,5
20190701|2018-10-05 03:00,5,564.25,564.25,564.25,564.25,1
20190701|2018-10-05 06:00,5,564.25,564.25,564.25,564.25,1
20190701|2018-10-05 06:30,5,564.25,564.25,564.25,564.25,3
20190701|2018-10-05 07:00,5,564.25,564.5,564.25,564.5,7
20190701|2018-10-05 08:30,5,564.5,566,562,562,92
20190701|2018-10-05 09:00,5,562,562.5,559.25,562.5,14
20190701|2018-10-05 09:30,5,561.5,562,561,561,150
20190701|2018-10-05 10:00,5,562.5,562.5,561.5,561.75,5
20190701|2018-10-05 10:30,5,561,561,560.5,560.5,14
20190701|2018-10-05 11:00,5,562.25,563,562,563,18
20190701|2018-10-05 11:30,5,562.5,564.25,562.5,562.5,26
20190701|2018-10-05 12:00,5,563.25,564,563,563.25,9
20190701|2018-10-05 12:30,5,564.75,565.25,564,564,82
20190701|2018-10-05 13:00,5,563.75,565.5,562.75,564.75,160
20190701|2018-10-07 20:30,8,566,566,566,566,14
20190701|2018-10-07 21:00,8,566,566,566,566,6
20190701|2018-10-07 22:00,8,566.5,566.5,566.5,566.5,22
20190701|2018-10-07 22:30,8,566.5,566.75,566.5,566.75,16
20190701|2018-10-07 23:30,8,566.5,566.5,566,566,18
20190701|2018-10-08 00:00,8,565.25,565.25,564.75,564.75,6
20190701|2018-10-08 01:30,8,565.75,565.75,565.75,565.75,50
20190701|2018-10-08 02:00,8,564,564,564,564,2
20190701|2018-10-08 02:30,8,563.5,564,561.25,561.25,62
20190701|2018-10-08 03:00,8,561.75,561.75,561.75,561.75,2
20190701|2018-10-08 05:30,8,561.25,561.25,561.25,561.25,2
20190701|2018-10-08 06:00,8,560.5,560.5,560.5,560.5,1
20190701|2018-10-08 06:30,8,561.75,561.75,561.75,561.75,1
20190701|2018-10-08 08:30,8,560.5,560.5,557.75,558.25,45
20190701|2018-10-08 09:00,8,558.75,562.5,558.75,562.5,22
20190701|2018-10-08 09:30,8,561.25,561.5,561.25,561.5,2
20190701|2018-10-08 10:00,8,560.75,560.75,560,560,11
20190701|2018-10-08 10:30,8,559.75,560.5,559.75,559.75,17
20190701|2018-10-08 11:00,8,559.25,559.25,558.5,558.5,6
20190701|2018-10-08 11:30,8,558.5,558.75,557.75,557.75,20
20190701|2018-10-08 12:00,8,558,559,557.75,559,60
20190701|2018-10-08 12:30,8,559,559,558,558.5,16
20190701|2018-10-08 13:00,8,558.75,559.75,556.5,556.5,100
20190701|2018-10-08 19:00,9,557.25,557.25,556,556,12
20190701|2018-10-08 23:30,9,557,557,557,557,1
20190701|2018-10-09 00:00,9,556.75,556.75,556.75,556.75,2
20190701|2018-10-09 01:00,9,556.5,556.5,556.5,556.5,1
20190701|2018-10-09 01:30,9,556.25,556.25,556.25,556.25,1
20190701|2018-10-09 02:00,9,556,556,556,556,1
20190701|2018-10-09 03:00,9,556.5,556.5,556.5,556.5,1
20190701|2018-10-09 05:30,9,557.25,557.25,557.25,557.25,1
20190701|2018-10-09 07:00,9,559,559.75,559,559.75,10
20190701|2018-10-09 07:30,9,561,562,561,561.5,12
20190701|2018-10-09 08:30,9,561,561.75,560,560,88
20190701|2018-10-09 09:00,9,561.5,562.75,560.25,562.5,135
20190701|2018-10-09 09:30,9,563,563.5,560,560.25,92
20190701|2018-10-09 10:00,9,559.75,559.75,558.25,559.5,49
20190701|2018-10-09 10:30,9,558.25,558.5,558,558,22
20190701|2018-10-09 11:00,9,558.25,560,558.25,559.5,33
20190701|2018-10-09 11:30,9,559.75,560,558.75,558.75,21
20190701|2018-10-09 12:00,9,558.75,559.5,558.5,558.5,46
20190701|2018-10-09 12:30,9,558.5,559.25,558.5,559,14
20190701|2018-10-09 13:00,9,559,562.25,559,561.75,148
20190701|2018-10-09 19:00,10,562.5,562.5,562.5,562.5,1
20190701|2018-10-09 20:00,10,564.25,564.25,564.25,564.25,1
20190701|2018-10-10 02:30,10,561.75,561.75,561.75,561.75,1
20190701|2018-10-10 03:00,10,562.25,562.25,561.5,561.5,5
20190701|2018-10-10 04:30,10,561.5,561.5,561.5,561.5,1
20190701|2018-10-10 05:00,10,560.75,561.25,560.25,561.25,7
20190701|2018-10-10 05:30,10,560.5,560.5,559.5,559.5,5
20190701|2018-10-10 06:00,10,559,559,559,559,1
20190701|2018-10-10 07:00,10,559,560.25,559,560.25,8
20190701|2018-10-10 07:30,10,559.5,559.5,559.5,559.5,2
20190701|2018-10-10 08:30,10,559.5,559.5,559,559,2
20190701|2018-10-10 09:00,10,560.5,560.75,557.75,558.25,20
20190701|2018-10-10 09:30,10,557.25,558,557.25,558,6
20190701|2018-10-10 10:00,10,557.75,558,557.25,558,24
20190701|2018-10-10 10:30,10,557.5,559.5,557.5,559.5,10
20190701|2018-10-10 11:00,10,559.5,559.5,558.5,558.5,6
20190701|2018-10-10 11:30,10,558.25,559.25,558,559,16
20190701|2018-10-10 12:00,10,558.25,559.25,558.25,558.75,18
20190701|2018-10-10 12:30,10,558.5,559,558.5,559,8
20190701|2018-10-10 13:00,10,559,559,557.75,558,43
20190701|2018-10-10 20:00,11,556.5,556.5,556.5,556.5,1
20190701|2018-10-10 20:30,11,557,557.5,557,557.25,34
20190701|2018-10-10 21:00,11,557.25,557.25,557.25,557.25,7
20190701|2018-10-10 23:00,11,557.5,557.75,557.5,557.75,16
20190701|2018-10-10 23:30,11,557.75,558,557.75,558,2
20190701|2018-10-11 01:00,11,557.5,557.75,557.5,557.75,11
20190701|2018-10-11 01:30,11,557.5,557.5,557.5,557.5,2
20190701|2018-10-11 02:00,11,557.25,557.5,557,557.5,19
20190701|2018-10-11 02:30,11,557.25,557.5,557,557.5,14
20190701|2018-10-11 03:00,11,557.25,557.25,557.25,557.25,12
20190701|2018-10-11 03:30,11,557.25,557.5,557.25,557.5,8
20190701|2018-10-11 05:00,11,557.75,558.25,557.75,558.25,41
20190701|2018-10-11 05:30,11,558,558,558,558,1
20190701|2018-10-11 07:00,11,560,560.5,560,560.5,6
20190701|2018-10-11 08:30,11,560,562,559.75,561.75,38
20190701|2018-10-11 09:00,11,561.25,561.25,561,561,11
20190701|2018-10-11 09:30,11,559.25,559.75,558.5,558.5,3
20190701|2018-10-11 10:00,11,558.25,558.75,557.5,558,108
20190701|2018-10-11 10:30,11,556.5,558.25,556.25,558.25,22
20190701|2018-10-11 11:00,11,560.75,567.75,558.5,561.25,176
20190701|2018-10-11 11:30,11,558.5,559,557.25,558,16
20190701|2018-10-11 12:00,11,558.25,558.25,553,555.25,316
20190701|2018-10-11 12:30,11,555.5,555.5,554.25,554.5,19
20190701|2018-10-11 13:00,11,555.25,557.75,555,556.75,94
20190701|2018-10-11 19:00,12,557.75,557.75,557.5,557.5,5
20190701|2018-10-11 20:00,12,559,559,559,559,1
20190701|2018-10-12 01:30,12,560,560.25,560,560.25,11
20190701|2018-10-12 03:00,12,561.25,561.25,560.75,560.75,6
20190701|2018-10-12 03:30,12,561.25,561.25,561.25,561.25,1
20190701|2018-10-12 07:00,12,560.25,560.25,560.25,560.25,1
20190701|2018-10-12 07:30,12,559.25,559.75,558.75,559.75,14
20190701|2018-10-12 08:30,12,558.25,560.25,558.25,560.25,13
20190701|2018-10-12 09:00,12,562.25,566.5,561.75,565,132
20190701|2018-10-12 09:30,12,565.5,565.5,564.25,564.75,19
20190701|2018-10-12 10:00,12,564.75,565.25,564.25,565.25,12
20190701|2018-10-12 10:30,12,565.25,565.75,564.75,565.5,22
20190701|2018-10-12 11:00,12,565.75,566.5,565.5,566.5,12
20190701|2018-10-12 11:30,12,567,567.25,566.5,566.5,23
20190701|2018-10-12 12:00,12,566.5,566.75,566,566.75,8
20190701|2018-10-12 12:30,12,566.75,566.75,564.75,564.75,11
20190701|2018-10-12 13:00,12,564.75,567.5,564.75,566.75,242
20190701|2018-10-14 19:00,15,568.5,569,567.5,567.5,38
20190701|2018-10-14 20:00,15,567.25,567.25,566.5,566.5,2
20190701|2018-10-14 23:30,15,565.75,565.75,565,565,17
20190701|2018-10-15 00:00,15,565,565,565,565,1
20190701|2018-10-15 01:30,15,566.5,566.5,566.5,566.5,1
20190701|2018-10-15 02:00,15,565.5,565.5,565.5,565.5,1
20190701|2018-10-15 03:00,15,565,565,565,565,1
20190701|2018-10-15 03:30,15,565.25,565.5,565.25,565.5,2
20190701|2018-10-15 06:00,15,567.75,567.75,567.75,567.75,1
20190701|2018-10-15 07:00,15,568.75,568.75,568.75,568.75,2
20190701|2018-10-15 08:30,15,567.75,569.25,567.5,567.75,28
20190701|2018-10-15 09:00,15,565.75,565.75,565,565.75,59
20190701|2018-10-15 09:30,15,566.75,567.75,566.75,567.5,14
20190701|2018-10-15 10:00,15,567.25,567.5,565.75,566,12
20190701|2018-10-15 10:30,15,567,568.25,566,568.25,90
20190701|2018-10-15 11:00,15,567.25,567.75,566.5,567.5,19
20190701|2018-10-15 11:30,15,567,568.5,565.5,568.5,20
20190701|2018-10-15 12:00,15,568.25,569.25,567.75,568.5,29
20190701|2018-10-15 12:30,15,569.25,571,569.25,571,48
20190701|2018-10-15 13:00,15,570.75,573.25,570.5,573,142
20190701|2018-10-15 19:00,16,572,573,571.25,573,15
20190701|2018-10-15 22:00,16,573,573.25,573,573.25,2
20190701|2018-10-15 22:30,16,574.25,574.25,574.25,574.25,6
20190701|2018-10-15 23:30,16,573.5,573.5,573.5,573.5,1
20190701|2018-10-16 00:00,16,573.5,573.5,573.5,573.5,1
20190701|2018-10-16 01:30,16,574.25,574.25,574.25,574.25,1
20190701|2018-10-16 02:00,16,574,574,573.5,573.5,2
20190701|2018-10-16 02:30,16,573.75,573.75,573.75,573.75,1
20190701|2018-10-16 03:30,16,573.25,573.25,573.25,573.25,1
20190701|2018-10-16 06:30,16,572.25,572.25,572.25,572.25,3
20190701|2018-10-16 07:00,16,570.75,570.75,570.5,570.5,4
20190701|2018-10-16 08:30,16,570.5,571.5,568,570.25,173
20190701|2018-10-16 09:00,16,571,571.5,568,569.25,437
20190701|2018-10-16 09:30,16,569.25,570.75,569.25,569.25,91
20190701|2018-10-16 10:00,16,570,571.5,569.5,571,164
20190701|2018-10-16 10:30,16,571,571.25,569,569,117
20190701|2018-10-16 11:00,16,568.5,569.25,567.75,568.25,81
20190701|2018-10-16 11:30,16,569,570,568.75,570,64
20190701|2018-10-16 12:00,16,570,570.25,569.75,570.25,10
20190701|2018-10-16 12:30,16,570,570,570,570,7
20190701|2018-10-16 13:00,16,569,569.25,568.5,569,55
20190701|2018-10-16 19:00,17,568,568,567.25,567.25,2
20190701|2018-10-16 23:30,17,567.5,567.5,567.5,567.5,1
20190701|2018-10-17 03:00,17,567.5,567.5,567.5,567.5,1
20190701|2018-10-17 05:00,17,567.5,567.5,567.5,567.5,2
20190701|2018-10-17 05:30,17,566.75,566.75,566.75,566.75,1
20190701|2018-10-17 06:30,17,566,566,564.75,564.75,14
20190701|2018-10-17 07:00,17,562.75,563.75,562.25,562.5,21
20190701|2018-10-17 07:30,17,562.5,562.5,562.5,562.5,2
20190701|2018-10-17 08:30,17,561.25,564.75,561,564.75,49
20190701|2018-10-17 09:00,17,564,564,563,563.5,10
20190701|2018-10-17 09:30,17,562.75,562.75,562.5,562.5,4
20190701|2018-10-17 10:00,17,563,563,563,563,2
20190701|2018-10-17 10:30,17,563,563,562.75,563,4
20190701|2018-10-17 11:00,17,562.75,563.25,562.75,563.25,9
20190701|2018-10-17 11:30,17,564,564,562.5,562.5,6
20190701|2018-10-17 12:00,17,563.25,563.25,562.25,562.25,4
20190701|2018-10-17 12:30,17,562.5,563.25,562.5,563,11
20190701|2018-10-17 13:00,17,563.75,564,562.5,562.5,156
20190701|2018-10-17 19:00,18,560.5,560.5,560.5,560.5,2
20190701|2018-10-17 20:00,18,560.75,560.75,560.75,560.75,1
20190701|2018-10-17 20:30,18,561.25,561.25,561.25,561.25,2
20190701|2018-10-17 21:00,18,561,561,561,561,4
20190701|2018-10-17 23:30,18,561.5,561.5,561,561,3
20190701|2018-10-18 01:00,18,560,560,559.5,559.5,3
20190701|2018-10-18 02:30,18,561.5,561.5,561.5,561.5,2
20190701|2018-10-18 04:30,18,562,562.25,562,562.25,3
20190701|2018-10-18 05:30,18,564,564,564,564,4
20190701|2018-10-18 06:00,18,564.5,564.5,564.25,564.25,2
20190701|2018-10-18 06:30,18,564,564,564,564,2
20190701|2018-10-18 07:00,18,564.25,565,564.25,564.5,14
20190701|2018-10-18 07:30,18,564,564,561.25,561.25,4
20190701|2018-10-18 08:30,18,561.25,561.5,560,560,36
20190701|2018-10-18 09:00,18,560.25,561.75,560.25,561.75,4
20190701|2018-10-18 09:30,18,561.25,561.5,561.25,561.25,3
20190701|2018-10-18 10:00,18,560.25,560.25,559.5,559.75,112
20190701|2018-10-18 10:30,18,559.5,559.75,559,559.25,8
20190701|2018-10-18 11:00,18,559.5,560,559,559,11
20190701|2018-10-18 11:30,18,559,559.5,558.25,559.5,12
20190701|2018-10-18 12:00,18,559.75,559.75,559,559,7
20190701|2018-10-18 12:30,18,559,559.25,558.75,559.25,18
20190701|2018-10-18 13:00,18,559,559,557.5,558.5,94
20190701|2018-10-18 19:30,19,557.5,557.5,557.5,557.5,1
20190701|2018-10-18 20:00,19,557,557,556.5,557,23
20190701|2018-10-18 22:00,19,557,557,557,557,1
20190701|2018-10-18 23:30,19,557.75,559,557.75,558.75,14
20190701|2018-10-19 00:00,19,558.75,558.75,558.75,558.75,1
20190701|2018-10-19 01:30,19,557.5,557.5,557.5,557.5,1
20190701|2018-10-19 02:00,19,557,557,557,557,1
20190701|2018-10-19 02:30,19,556.5,556.5,556.5,556.5,1
20190701|2018-10-19 03:30,19,556.25,556.25,556,556,3
20190701|2018-10-19 04:00,19,556.5,556.5,556.5,556.5,9
20190701|2018-10-19 06:00,19,556,556,556,556,1
20190701|2018-10-19 07:30,19,557.25,557.25,557.25,557.25,1
20190701|2018-10-19 08:30,19,557,558.75,555.75,558.75,23
20190701|2018-10-19 09:00,19,560,561,560,560.25,25
20190701|2018-10-19 09:30,19,560.5,560.75,560.5,560.75,4
20190701|2018-10-19 10:00,19,561,561,560,560,21
20190701|2018-10-19 10:30,19,560,560.5,558.5,560.5,21
20190701|2018-10-19 11:00,19,560.5,560.75,560,560.25,8
20190701|2018-10-19 11:30,19,560.25,561,560,560,8
20190701|2018-10-19 12:00,19,560,560.75,558.75,559.5,20
20190701|2018-10-19 12:30,19,559.75,560.25,559,559,6
20190701|2018-10-19 13:00,19,559,560.25,557.75,559.25,91
20190701|2018-10-21 19:00,22,558.75,559,557,557,7
20190701|2018-10-21 19:30,22,557.5,557.5,557.5,557.5,1
20190701|2018-10-22 00:30,22,557.25,557.25,557.25,557.25,1
20190701|2018-10-22 01:30,22,557.25,557.25,557.25,557.25,1
20190701|2018-10-22 03:30,22,556.5,556.5,556.5,556.5,4
20190701|2018-10-22 05:00,22,557.25,557.25,557.25,557.25,1
20190701|2018-10-22 07:00,22,556.5,556.5,556,556,4
20190701|2018-10-22 08:30,22,556,557,555.5,556.25,34
20190701|2018-10-22 09:00,22,557.75,557.75,557.25,557.25,10
20190701|2018-10-22 09:30,22,556.5,556.5,555.5,555.5,13
20190701|2018-10-22 10:00,22,556.25,556.25,553.5,553.5,97
20190701|2018-10-22 10:30,22,552.75,553.25,552.75,553.25,8
20190701|2018-10-22 11:00,22,553,553,552.25,552.75,23
20190701|2018-10-22 11:30,22,553.5,553.5,551.5,551.75,47
20190701|2018-10-22 12:00,22,551.75,553,551.75,552,50
20190701|2018-10-22 12:30,22,552,552.75,552,552.75,29
20190701|2018-10-22 13:00,22,552.5,553.5,551.75,553.5,121
20190701|2018-10-22 19:00,23,553.5,553.5,553.5,553.5,1
20190701|2018-10-22 21:30,23,553.25,553.25,553.25,553.25,1
20190701|2018-10-22 22:00,23,552.75,552.75,552.75,552.75,1
20190701|2018-10-23 02:00,23,551,551,551,551,2
20190701|2018-10-23 03:00,23,551,551,550,550,12
20190701|2018-10-23 03:30,23,550,551,550,551,14
20190701|2018-10-23 04:00,23,552,552,551.75,551.75,18
20190701|2018-10-23 04:30,23,552,552.25,552,552.25,8
20190701|2018-10-23 06:30,23,554,554,554,554,4
20190701|2018-10-23 07:30,23,551.25,551.25,551,551,2
20190701|2018-10-23 08:30,23,550.5,552.25,548.5,552.25,27
20190701|2018-10-23 09:00,23,551.25,551.75,550.5,551.75,26
20190701|2018-10-23 09:30,23,551.25,551.25,549.25,549.25,9
20190701|2018-10-23 10:00,23,549,551.5,549,551.5,31
20190701|2018-10-23 10:30,23,551,551.5,551,551.5,7
20190701|2018-10-23 11:00,23,551.75,552,551.25,551.75,42
20190701|2018-10-23 11:30,23,551.5,554.5,551.5,554.25,33
20190701|2018-10-23 12:00,23,555,555,555,555,27
20190701|2018-10-23 12:30,23,554.75,555,554.5,555,3
20190701|2018-10-23 13:00,23,554.75,555,553,553.25,58
20190701|2018-10-23 19:00,24,554.25,554.25,554.25,554.25,2
20190701|2018-10-23 19:30,24,553.5,553.5,553.5,553.5,2
20190701|2018-10-24 00:00,24,551.5,551.5,551.5,551.5,1
20190701|2018-10-24 01:30,24,550,550,550,550,1
20190701|2018-10-24 02:30,24,549.5,549.5,549.5,549.5,1
20190701|2018-10-24 03:30,24,548.5,548.5,548.5,548.5,12
20190701|2018-10-24 06:00,24,547.5,547.5,547.5,547.5,2
20190701|2018-10-24 07:30,24,550.75,551,550.75,551,2
20190701|2018-10-24 08:30,24,549.25,549.5,547.5,548,48
20190701|2018-10-24 09:00,24,548.25,549.25,547.5,547.5,30
20190701|2018-10-24 09:30,24,547.75,547.75,545.25,546,47
20190701|2018-10-24 10:00,24,546,547.25,544.5,544.75,130
20190701|2018-10-24 10:30,24,545,545.75,544,545.5,72
20190701|2018-10-24 11:00,24,545.5,546,543.75,544.5,50
20190701|2018-10-24 11:30,24,544.5,544.5,543,543.75,50
20190701|2018-10-24 12:00,24,543,543.75,543,543.25,41
20190701|2018-10-24 12:30,24,543.25,543.5,542.5,543.5,100
20190701|2018-10-24 13:00,24,543.25,545.25,543.25,544.75,131
20190701|2018-10-24 19:00,25,545.25,545.25,542,542.5,13
20190701|2018-10-24 19:30,25,542,542.5,542,542.25,5
20190701|2018-10-24 20:00,25,542,542,541.5,541.5,5
20190701|2018-10-24 20:30,25,542,542.25,542,542.25,10
20190701|2018-10-24 21:00,25,542,542,542,542,2
20190701|2018-10-24 22:00,25,541.5,541.5,541.5,541.5,1
20190701|2018-10-25 03:00,25,541.25,541.25,541,541,4
20190701|2018-10-25 03:30,25,541.5,541.5,541.5,541.5,3
20190701|2018-10-25 04:00,25,541,541,541,541,2
20190701|2018-10-25 04:30,25,541,541,541,541,2
20190701|2018-10-25 05:00,25,541,541.25,540.75,540.75,4
20190701|2018-10-25 05:30,25,540.5,541,540.5,541,2
20190701|2018-10-25 06:00,25,540.75,541.25,540.75,541.25,12
20190701|2018-10-25 06:30,25,540.5,540.5,540,540.25,86
20190701|2018-10-25 07:00,25,541,541,540.5,541,12
20190701|2018-10-25 07:30,25,541.5,541.5,541.5,541.5,1
20190701|2018-10-25 08:30,25,543.25,543.25,539.75,540.5,199
20190701|2018-10-25 09:00,25,542.75,542.75,539.5,539.5,21
20190701|2018-10-25 09:30,25,539.25,540,539,539.5,43
20190701|2018-10-25 10:00,25,539,539.25,538.75,539.25,33
20190701|2018-10-25 10:30,25,538.75,539.5,538.5,538.5,81
20190701|2018-10-25 11:00,25,538.5,538.5,537.25,537.75,143
20190701|2018-10-25 11:30,25,537.75,537.75,535.25,536.5,64
20190701|2018-10-25 12:00,25,536.75,536.75,535.25,535.25,26
20190701|2018-10-25 12:30,25,535.5,536,534.5,536,127
20190701|2018-10-25 13:00,25,536,537.75,535.75,536,138
20190701|2018-10-25 19:00,26,536.25,540.75,536.25,540.75,3
20190701|2018-10-25 22:00,26,539,539,539,539,1
20190701|2018-10-25 22:30,26,539.5,539.5,538.75,538.75,150
20190701|2018-10-25 23:30,26,539.75,540,539.75,539.75,8
20190701|2018-10-26 00:00,26,539.75,539.75,539.75,539.75,1
20190701|2018-10-26 00:30,26,539.75,539.75,539.75,539.75,1
20190701|2018-10-26 01:00,26,539.5,540,539.5,540,5
20190701|2018-10-26 02:30,26,540.25,540.25,540.25,540.25,1
20190701|2018-10-26 06:30,26,541,541,540.25,540.25,5
20190701|2018-10-26 07:00,26,543,544.75,542.25,542.25,16
20190701|2018-10-26 07:30,26,543.25,543.25,543.25,543.25,1
20190701|2018-10-26 08:30,26,543,547.75,540.75,547.25,96
20190701|2018-10-26 09:00,26,547.75,548.25,545.5,547.5,70
20190701|2018-10-26 09:30,26,549.25,549.5,548.25,549.25,13
20190701|2018-10-26 10:00,26,549.5,549.5,545.5,545.5,2
20190701|2018-10-26 10:30,26,549,549,547.25,547.25,20
20190701|2018-10-26 11:00,26,547.75,549.75,547.5,549.75,26
20190701|2018-10-26 11:30,26,549.25,549.25,548.25,548.25,10
20190701|2018-10-26 12:00,26,548.5,549,548.25,548.5,17
20190701|2018-10-26 12:30,26,547.75,548,545.25,545.25,28
20190701|2018-10-26 13:00,26,546,549.75,546,548.75,173
20190701|2018-10-28 19:00,29,554.25,557,554.25,556.75,20
20190701|2018-10-28 20:00,29,555,555,555,555,1
20190701|2018-10-28 20:30,29,554.75,554.75,554.75,554.75,1
20190701|2018-10-28 21:00,29,556,556,556,556,1
20190701|2018-10-28 22:30,29,555.75,555.75,555.75,555.75,1
20190701|2018-10-28 23:30,29,555.75,555.75,554.75,554.75,2
20190701|2018-10-29 00:30,29,554,554,554,554,1
20190701|2018-10-29 02:30,29,555,555,555,555,1
20190701|2018-10-29 03:00,29,553.25,553.25,553.25,553.25,1
20190701|2018-10-29 03:30,29,554,554,554,554,4
20190701|2018-10-29 07:30,29,550.5,550.5,550,550,6
20190701|2018-10-29 08:30,29,550,550.5,548.25,550.5,35
20190701|2018-10-29 09:00,29,551.25,552,549.5,549.75,22
20190701|2018-10-29 09:30,29,549,549.25,547.25,547.25,11
20190701|2018-10-29 10:00,29,547.75,548.25,546.5,546.5,6
20190701|2018-10-29 10:30,29,547.75,549.5,547.75,549,39
20190701|2018-10-29 11:00,29,548.75,549,548.5,548.5,19
20190701|2018-10-29 11:30,29,548.75,548.75,548.75,548.75,1
20190701|2018-10-29 12:00,29,548.5,549,548,549,8
20190701|2018-10-29 12:30,29,550.75,550.75,550.5,550.75,6
20190701|2018-10-29 13:00,29,549.75,551,549.75,550,55
20190701|2018-10-29 19:00,30,547,547,545.5,545.5,5
20190701|2018-10-29 21:30,30,546.75,546.75,546.75,546.75,1
20190701|2018-10-29 22:00,30,547.5,547.5,547.5,547.5,1
20190701|2018-10-29 23:00,30,547,547,547,547,1
20190701|2018-10-30 01:30,30,546.75,546.75,546.75,546.75,1
20190701|2018-10-30 03:00,30,548,548,548,548,1
20190701|2018-10-30 05:00,30,548.75,548.75,548.75,548.75,1
20190701|2018-10-30 06:00,30,549.5,549.5,549.25,549.25,4
20190701|2018-10-30 06:30,30,548.25,548.25,548.25,548.25,3
20190701|2018-10-30 08:30,30,548.25,548.25,544,545.75,49
20190701|2018-10-30 09:00,30,545.5,546.5,544.5,544.5,37
20190701|2018-10-30 09:30,30,543,544.5,543,544.5,16
20190701|2018-10-30 10:00,30,544,544,542.75,542.75,15
20190701|2018-10-30 10:30,30,543,543,542.25,542.25,113
20190701|2018-10-30 11:00,30,542.25,542.5,541.5,542,134
20190701|2018-10-30 11:30,30,542.5,542.5,541,541,30
20190701|2018-10-30 12:00,30,540.75,541.25,540,540.25,55
20190701|2018-10-30 12:30,30,540.5,542.5,540.5,542.5,59
20190701|2018-10-30 13:00,30,543.5,544,542.25,542.5,196
20190701|2018-10-30 19:00,31,541.75,541.75,541.75,541.75,1
20190701|2018-10-30 23:30,31,542,542,542,542,1
20190701|2018-10-31 01:30,31,541.25,541.25,541.25,541.25,3
20190701|2018-10-31 02:00,31,541.25,541.25,540.5,540.5,12
20190701|2018-10-31 05:30,31,541,541,540.75,540.75,3
20190701|2018-10-31 06:00,31,540.25,540.25,539,539,41
20190701|2018-10-31 06:30,31,538.75,539,538.75,539,3
20190701|2018-10-31 07:00,31,538,539.75,537.75,539.75,12
20190701|2018-10-31 07:30,31,538.25,538.25,538.25,538.25,1
20190701|2018-10-31 08:30,31,538.5,538.5,533.25,533.5,119
20190701|2018-10-31 09:00,31,533.5,534.75,533.5,534.25,17
20190701|2018-10-31 09:30,31,534.5,534.5,533,533,55
20190701|2018-10-31 10:00,31,533.25,537,532.75,536.25,92
20190701|2018-10-31 10:30,31,537.25,537.5,535,536.25,81
20190701|2018-10-31 11:00,31,536.25,536.25,535.5,535.5,16
20190701|2018-10-31 11:30,31,534.25,535.25,533.75,534.25,19
20190701|2018-10-31 12:00,31,534,535.5,534,534.5,6
20190701|2018-10-31 12:30,31,535.5,536,534.75,535.5,54
20190701|2018-10-31 13:00,31,536.25,540.75,536.25,540.75,202
20190701|2018-10-31 19:30,1,541.25,542,541.25,542,4
20190701|2018-10-31 21:30,1,539.5,539.5,539.5,539.5,1
20190701|2018-10-31 23:30,1,541.5,541.5,541.5,541.5,1
20190701|2018-11-01 00:00,1,541.5,541.5,541.5,541.5,1
20190701|2018-11-01 00:30,1,541.75,541.75,541.75,541.75,2
20190701|2018-11-01 01:30,1,541.5,541.5,541.5,541.5,1
20190701|2018-11-01 04:00,1,541,541,541,541,1
20190701|2018-11-01 04:30,1,542.5,542.5,542.5,542.5,4
20190701|2018-11-01 06:30,1,540.5,540.5,540.5,540.5,5
20190701|2018-11-01 07:00,1,542,542,542,542,1
20190701|2018-11-01 08:30,1,544,545.25,542.25,545.25,32
20190701|2018-11-01 09:00,1,544.5,546,541.25,542.5,54
20190701|2018-11-01 09:30,1,543.25,544.25,543.25,544.25,6
20190701|2018-11-01 10:00,1,544,545.25,544,544.5,13
20190701|2018-11-01 10:30,1,545.25,545.75,544.5,545.75,171
20190701|2018-11-01 11:00,1,546.25,548,546,548,17
20190701|2018-11-01 11:30,1,548.25,548.75,547.5,548,8
20190701|2018-11-01 12:00,1,548.25,549,548,549,16
20190701|2018-11-01 12:30,1,548.25,548.25,546.5,546.75,13
20190701|2018-11-01 13:00,1,546.75,548.75,545,545.25,248
20190701|2018-11-01 19:00,2,546.5,547,546.5,546.5,19
20190701|2018-11-02 00:00,2,546.25,547.75,546.25,547.75,4
20190701|2018-11-02 01:00,2,547.5,547.5,547.5,547.5,2
20190701|2018-11-02 04:00,2,547.75,547.75,547.75,547.75,2
20190701|2018-11-02 05:00,2,548,548,548,548,1
20190701|2018-11-02 05:30,2,548,548,548,548,1
20190701|2018-11-02 06:00,2,547.75,547.75,547.75,547.75,1
20190701|2018-11-02 07:00,2,547.25,547.25,547,547.25,3
20190701|2018-11-02 07:30,2,545.5,545.5,545.25,545.5,4
20190701|2018-11-02 08:30,2,542.75,545,542.75,543.5,27
20190701|2018-11-02 09:00,2,543.5,546.75,543.5,546.25,21
20190701|2018-11-02 09:30,2,546.25,547.5,546,547.5,23
20190701|2018-11-02 10:00,2,547.75,547.75,547.5,547.75,4
20190701|2018-11-02 10:30,2,547,547,546.25,546.75,3
20190701|2018-11-02 11:00,2,547.75,548.5,547.5,548,19
20190701|2018-11-02 11:30,2,548,548.5,546.75,548.5,36
20190701|2018-11-02 12:00,2,548.25,548.25,547.5,547.75,5
20190701|2018-11-02 12:30,2,548.5,548.75,548,548.75,7
20190701|2018-11-02 13:00,2,548.5,549,548,548,69
20190701|2018-11-04 19:30,5,550.5,550.5,550.5,550.5,1
20190701|2018-11-04 22:30,5,550.25,550.25,550.25,550.25,1
20190701|2018-11-04 23:00,5,549.75,549.75,549.75,549.75,1
20190701|2018-11-05 02:00,5,550.25,550.25,550.25,550.25,1
20190701|2018-11-05 03:30,5,550,550,550,550,1
20190701|2018-11-05 04:30,5,547.75,547.75,546.5,547.25,3
20190701|2018-11-05 07:30,5,547,547,547,547,4
20190701|2018-11-05 08:30,5,548,549,546.25,547,29
20190701|2018-11-05 09:00,5,547.25,547.25,546,547,35
20190701|2018-11-05 09:30,5,545.25,547,545.25,547,11
20190701|2018-11-05 10:00,5,546.5,546.75,545.5,545.5,12
20190701|2018-11-05 10:30,5,545,547,545,547,16
20190701|2018-11-05 11:00,5,547,547,545.5,547,25
20190701|2018-11-05 11:30,5,547,548.25,546.75,548.25,27
20190701|2018-11-05 12:00,5,548.25,549,548.25,549,13
20190701|2018-11-05 12:30,5,548.5,549.5,547.75,548.5,24
20190701|2018-11-05 13:00,5,548.75,549.25,547.75,547.75,29
20190701|2018-11-05 19:00,6,548,548,548,548,4
20190701|2018-11-05 19:30,6,548.5,548.5,548.5,548.5,1
20190701|2018-11-05 23:30,6,548.75,548.75,548.75,548.75,1
20190701|2018-11-06 00:00,6,549.25,549.25,549.25,549.25,1
20190701|2018-11-06 01:30,6,548.75,548.75,548.75,548.75,1
20190701|2018-11-06 03:00,6,551,551.5,551,551.5,4
20190701|2018-11-06 05:30,6,550,550,550,550,1
20190701|2018-11-06 06:30,6,549.25,549.25,549.25,549.25,1
20190701|2018-11-06 08:30,6,547.75,552.25,547.75,552.25,11
20190701|2018-11-06 09:00,6,550.75,551.5,550.5,550.5,23
20190701|2018-11-06 09:30,6,550.25,551,550.25,550.5,8
20190701|2018-11-06 10:00,6,551.5,552,551.25,552,14
20190701|2018-11-06 10:30,6,552.25,553,552.25,553,9
20190701|2018-11-06 11:00,6,552.75,553.5,552.5,553,24
20190701|2018-11-06 11:30,6,553.25,554.25,553.25,553.5,16
20190701|2018-11-06 12:00,6,553.5,553.75,552.5,552.5,14
20190701|2018-11-06 12:30,6,553.25,553.25,552.25,553.25,25
20190701|2018-11-06 13:00,6,552.75,553,551.5,552,82
20190701|2018-11-06 19:00,7,552.5,552.75,550.75,551,7
20190701|2018-11-06 23:30,7,552.25,552.25,552.25,552.25,1
20190701|2018-11-07 03:30,7,552.75,552.75,552.75,552.75,1
20190701|2018-11-07 04:00,7,551.75,551.75,551.75,551.75,1
20190701|2018-11-07 04:30,7,551.75,552.5,551.75,552.5,12
20190701|2018-11-07 05:00,7,552.5,553,552.5,553,2
20190701|2018-11-07 07:00,7,551.75,551.75,551.75,551.75,4
20190701|2018-11-07 07:30,7,552,552,552,552,4
20190701|2018-11-07 08:30,7,551.5,551.5,545.5,545.5,25
20190701|2018-11-07 09:00,7,546.5,548.25,546.5,548.25,22
20190701|2018-11-07 09:30,7,548.25,548.5,547.25,547.25,15
20190701|2018-11-07 10:00,7,547.25,548.5,546.75,547.75,63
20190701|2018-11-07 10:30,7,548.5,548.5,547.5,548.5,59
20190701|2018-11-07 11:00,7,549.25,549.25,548.25,548.5,23
20190701|2018-11-07 11:30,7,548.5,548.5,548.5,548.5,1
20190701|2018-11-07 12:00,7,547.25,548.75,547,548.5,8
20190701|2018-11-07 12:30,7,548.75,549,548,548,20
20190701|2018-11-07 13:00,7,548.5,548.75,545,545.25,126
20190701|2018-11-07 19:00,8,543,543,542.25,542.25,4
20190701|2018-11-07 23:30,8,544.5,545.75,544.5,545,9
20190701|2018-11-08 00:00,8,544.75,544.75,544.75,544.75,1
20190701|2018-11-08 04:30,8,547,547,547,547,1
20190701|2018-11-08 05:30,8,546.5,546.5,546.5,546.5,1
20190701|2018-11-08 06:00,8,547.25,547.25,547.25,547.25,1
20190701|2018-11-08 07:30,8,546.75,546.75,546.5,546.5,3
20190701|2018-11-08 08:30,8,547,549,546.5,546.5,43
20190701|2018-11-08 09:00,8,547.5,548.25,547,547.5,35
20190701|2018-11-08 09:30,8,546.75,547.25,546.5,546.5,29
20190701|2018-11-08 10:00,8,546.75,547,545.25,545.5,15
20190701|2018-11-08 10:30,8,544.75,545.75,544.75,545.25,9
20190701|2018-11-08 11:00,8,545.75,550,537.5,538.75,149
20190701|2018-11-08 11:30,8,538.25,541.75,538.25,541.25,51
20190701|2018-11-08 12:00,8,542.75,544.5,542.5,544.5,126
20190701|2018-11-08 12:30,8,544.75,547.75,544.75,546.75,78
20190701|2018-11-08 13:00,8,546.5,546.5,543.5,544,192
20190701|2018-11-08 19:00,9,542.5,542.5,542.5,542.5,2
20190701|2018-11-08 23:30,9,541.25,541.25,541.25,541.25,7
20190701|2018-11-09 00:00,9,541,541,539.75,540.5,14
20190701|2018-11-09 01:00,9,540.25,540.25,540.25,540.25,1
20190701|2018-11-09 01:30,9,540.5,540.5,540.5,540.5,1
20190701|2018-11-09 03:00,9,539.75,539.75,537.5,538,29
20190701|2018-11-09 05:30,9,538,538,538,538,1
20190701|2018-11-09 06:00,9,537.25,537.25,537,537,6
20190701|2018-11-09 06:30,9,537.75,538,537.75,538,12
20190701|2018-11-09 07:00,9,538.5,538.5,538.5,538.5,4
20190701|2018-11-09 08:30,9,538.75,538.75,535.75,536,20
20190701|2018-11-09 09:00,9,535.75,537.75,535.5,537,38
20190701|2018-11-09 09:30,9,537.25,538.25,537,537.5,58
20190701|2018-11-09 10:00,9,536.75,537.25,535.5,535.5,48
20190701|2018-11-09 10:30,9,535.75,535.75,534.25,534.75,78
20190701|2018-11-09 11:00,9,534.75,535,533.5,534,43
20190701|2018-11-09 11:30,9,534,534.75,534,534.5,15
20190701|2018-11-09 12:00,9,534.5,535.25,534.5,535,42
20190701|2018-11-09 12:30,9,535,535.75,535,535.5,17
20190701|2018-11-09 13:00,9,535.75,536.25,532.5,533.25,200
20190701|2018-11-11 19:00,12,532.25,532.25,532.25,532.25,1
20190701|2018-11-11 23:30,12,535,535,535,535,1
20190701|2018-11-12 04:30,12,533.75,533.75,533.5,533.5,8
20190701|2018-11-12 06:00,12,533.5,533.5,533.5,533.5,14
20190701|2018-11-12 06:30,12,533.5,533.75,533.5,533.75,14
20190701|2018-11-12 08:30,12,534.25,536.25,532.75,535,64
20190701|2018-11-12 09:00,12,535,535.75,534.25,534.5,52
20190701|2018-11-12 09:30,12,534.75,537,534.75,536.25,17
20190701|2018-11-12 10:00,12,535.75,537,535.25,535.75,54
20190701|2018-11-12 10:30,12,536,539,535.75,539,56
20190701|2018-11-12 11:00,12,539,540.25,539,540,84
20190701|2018-11-12 11:30,12,539.75,540.75,539.5,540.75,71
20190701|2018-11-12 12:00,12,540.75,541.5,540,540,45
20190701|2018-11-12 12:30,12,540.5,540.75,539.5,539.5,28
20190701|2018-11-12 13:00,12,539.5,540.25,538.75,539.25,149
20190701|2018-11-12 19:00,13,538.75,541.5,538.75,541.5,17
20190701|2018-11-12 19:30,13,540.75,540.75,540.75,540.75,1
20190701|2018-11-12 20:00,13,540.25,540.25,540.25,540.25,1
20190701|2018-11-12 22:30,13,538.75,538.75,538.75,538.75,1
20190701|2018-11-12 23:00,13,539.25,539.25,539.25,539.25,1
20190701|2018-11-13 01:00,13,538.5,538.75,538.5,538.75,3
20190701|2018-11-13 01:30,13,537.75,537.75,537.75,537.75,1
20190701|2018-11-13 03:00,13,536.25,536.5,536.25,536.5,8
20190701|2018-11-13 03:30,13,536.5,536.5,536.5,536.5,1
20190701|2018-11-13 04:00,13,535.75,536,535.75,536,3
20190701|2018-11-13 04:30,13,536.25,536.5,536.25,536.5,4
20190701|2018-11-13 07:00,13,536.25,536.75,536.25,536.25,6
20190701|2018-11-13 07:30,13,537,537,537,537,1
20190701|2018-11-13 08:30,13,537,537,533.75,533.75,96
20190701|2018-11-13 09:00,13,533.75,533.75,533.5,533.5,10
20190701|2018-11-13 09:30,13,533,533.5,532.75,533.5,23
20190701|2018-11-13 10:00,13,533.75,533.75,532.5,533.5,28
20190701|2018-11-13 10:30,13,533.25,534.25,532,534.25,44
20190701|2018-11-13 11:00,13,534,535.25,533.75,534.75,78
20190701|2018-11-13 11:30,13,534.75,534.75,533.75,534,100
20190701|2018-11-13 12:00,13,533.75,534,533,533.25,146
20190701|2018-11-13 12:30,13,533.25,533.5,532.5,533,60
20190701|2018-11-13 13:00,13,532.75,536.5,532,533.75,155
20190701|2018-11-13 19:00,14,536,536.75,536,536.75,13
20190701|2018-11-13 19:30,14,536,536,536,536,1
20190701|2018-11-13 20:00,14,536.5,536.5,536.5,536.5,1
20190701|2018-11-13 21:00,14,536.75,536.75,536.75,536.75,1
20190701|2018-11-13 21:30,14,536.75,536.75,536.75,536.75,1
20190701|2018-11-13 23:30,14,536.5,536.5,536.5,536.5,1
20190701|2018-11-14 00:00,14,536,536,536,536,2
20190701|2018-11-14 00:30,14,535.75,535.75,535.75,535.75,4
20190701|2018-11-14 06:00,14,537.75,538.25,537.75,538.25,7
20190701|2018-11-14 06:30,14,538,538,538,538,4
20190701|2018-11-14 07:00,14,539,539.5,538.5,538.5,11
20190701|2018-11-14 07:30,14,538.5,538.5,538.5,538.5,1
20190701|2018-11-14 08:30,14,538.5,538.75,531.5,533.25,88
20190701|2018-11-14 09:00,14,532.25,532.75,531.75,532.25,43
20190701|2018-11-14 09:30,14,532,533.5,532,532.75,47
20190701|2018-11-14 10:00,14,532.5,532.75,531.25,531.5,85
20190701|2018-11-14 10:30,14,531.25,531.75,530.75,531.25,56
20190701|2018-11-14 11:00,14,531.25,532.25,530.75,531.5,70
20190701|2018-11-14 11:30,14,531.5,531.5,530.5,531,30
20190701|2018-11-14 12:00,14,530.75,530.75,530.5,530.5,33
20190701|2018-11-14 12:30,14,530.25,532.75,530.25,531.25,67
20190701|2018-11-14 13:00,14,531.25,531.25,528.75,529.25,137
20190701|2018-11-14 19:00,15,529.25,529.25,529.25,529.25,3
20190701|2018-11-14 21:00,15,531.25,531.75,531.25,531.75,2
20190701|2018-11-14 22:30,15,531.75,531.75,531.25,531.25,6
20190701|2018-11-15 01:00,15,531,531,531,531,2
20190701|2018-11-15 01:30,15,531.5,531.5,531.5,531.5,6
20190701|2018-11-15 02:30,15,532.75,533,532.75,533,2
20190701|2018-11-15 03:00,15,532.25,532.25,532.25,532.25,1
20190701|2018-11-15 03:30,15,531.75,531.75,531.75,531.75,2
20190701|2018-11-15 04:00,15,531.5,531.5,531.5,531.5,1
20190701|2018-11-15 04:30,15,531.5,531.5,531.5,531.5,2
20190701|2018-11-15 05:00,15,530.75,530.75,530.75,530.75,3
20190701|2018-11-15 05:30,15,531,531,530.75,530.75,5
20190701|2018-11-15 06:30,15,531.25,532,531.25,531.25,6
20190701|2018-11-15 07:00,15,531.5,531.75,531.5,531.5,15
20190701|2018-11-15 07:30,15,532,533.25,531.75,531.75,16
20190701|2018-11-15 08:30,15,531.5,532.5,530.25,532.25,65
20190701|2018-11-15 09:00,15,531.5,531.5,527.75,528,60
20190701|2018-11-15 09:30,15,527.75,532,527.75,532,78
20190701|2018-11-15 10:00,15,531.5,531.5,530,530,40
20190701|2018-11-15 10:30,15,529.75,530.5,529.75,530,62
20190701|2018-11-15 11:00,15,530,531.25,529.5,531,51
20190701|2018-11-15 11:30,15,530.5,530.5,528.25,528.75,73
20190701|2018-11-15 12:00,15,529,529.5,528.5,529,41
20190701|2018-11-15 12:30,15,529.5,529.75,528.5,528.5,22
20190701|2018-11-15 13:00,15,527.75,528.75,526.75,526.75,206
20190701|2018-11-15 19:30,16,528,528,528,528,3
20190701|2018-11-15 21:00,16,527.75,527.75,527.5,527.5,6
20190701|2018-11-15 21:30,16,527.75,527.75,527.75,527.75,2
20190701|2018-11-15 22:00,16,527.75,527.75,527.75,527.75,1
20190701|2018-11-15 23:30,16,528,528,528,528,3
20190701|2018-11-16 00:30,16,528.75,528.75,528.75,528.75,6
20190701|2018-11-16 01:00,16,528.5,528.5,527.5,527.5,8
20190701|2018-11-16 02:00,16,527.75,528,527.75,528,3
20190701|2018-11-16 02:30,16,527.25,527.25,527.25,527.25,2
20190701|2018-11-16 03:30,16,527,527,527,527,1
20190701|2018-11-16 04:30,16,527,527,527,527,3
20190701|2018-11-16 05:00,16,526,526,526,526,1
20190701|2018-11-16 05:30,16,526,526,525.75,525.75,8
20190701|2018-11-16 06:00,16,525.75,525.75,525.75,525.75,2
20190701|2018-11-16 06:30,16,525.75,525.75,525.75,525.75,1
20190701|2018-11-16 07:00,16,526.5,527,526.25,527,13
20190701|2018-11-16 07:30,16,527.25,527.5,526.25,526.25,34
20190701|2018-11-16 08:30,16,528.25,529.75,527.75,529.75,99
20190701|2018-11-16 09:00,16,529.75,530,529.25,529.25,29
20190701|2018-11-16 09:30,16,529.75,529.75,528.25,528.25,85
20190701|2018-11-16 10:00,16,528.5,529.25,528.25,528.5,16
20190701|2018-11-16 10:30,16,528.75,528.75,527.75,527.75,25
20190701|2018-11-16 11:00,16,528,528.25,528,528.25,2
20190701|2018-11-16 11:30,16,529.25,531,529,530.25,77
20190701|2018-11-16 12:00,16,530,531,530,530.75,56
20190701|2018-11-16 12:30,16,530.75,530.75,530,530,27
20190701|2018-11-16 13:00,16,530.25,530.25,529,529.5,43
20190701|2018-11-18 19:00,19,529.75,529.75,528.75,529,44
20190701|2018-11-18 19:30,19,528.75,528.75,528.5,528.5,43
20190701|2018-11-18 20:00,19,528.5,528.5,528.5,528.5,36
20190701|2018-11-18 20:30,19,529,529,529,529,1
20190701|2018-11-18 21:30,19,528.75,528.75,528.75,528.75,2
20190701|2018-11-18 22:00,19,528.5,528.5,528.5,528.5,2
20190701|2018-11-18 23:30,19,528.75,528.75,528.75,528.75,1
20190701|2018-11-19 01:00,19,529.25,529.25,529.25,529.25,2
20190701|2018-11-19 02:00,19,529.5,529.5,529.5,529.5,1
20190701|2018-11-19 03:30,19,526.25,526.25,526,526,2
20190701|2018-11-19 06:00,19,525.75,525.75,525.75,525.75,3
20190701|2018-11-19 08:30,19,526,526.25,523.5,524.25,324
20190701|2018-11-19 09:00,19,523.75,524,522.75,522.75,73
20190701|2018-11-19 09:30,19,522.5,523.75,522.5,523.5,27
20190701|2018-11-19 10:00,19,523.5,523.5,521,521,88
20190701|2018-11-19 10:30,19,521,521,518.75,518.75,122
20190701|2018-11-19 11:00,19,519.5,519.75,518.25,518.5,53
20190701|2018-11-19 11:30,19,518.5,519.5,517.75,519.25,108
20190701|2018-11-19 12:00,19,519,519,517.5,517.5,44
20190701|2018-11-19 12:30,19,517.5,518.25,517.5,518.25,74
20190701|2018-11-19 13:00,19,519,522.25,519,522,151
20190701|2018-11-19 19:00,20,520.75,521,520.25,520.25,10
20190701|2018-11-20 03:00,20,519.75,519.75,519.75,519.75,1
20190701|2018-11-20 03:30,20,521.75,522,521.75,522,7
20190701|2018-11-20 04:00,20,521.75,522.25,521.75,522.25,67
20190701|2018-11-20 04:30,20,523.25,523.25,522,522,12
20190701|2018-11-20 05:00,20,522,522,522,522,2
20190701|2018-11-20 05:30,20,521.75,522,521.5,521.5,23
20190701|2018-11-20 08:30,20,521,521.5,519,520.5,188
20190701|2018-11-20 09:00,20,520.5,521.75,520.5,521.75,17
20190701|2018-11-20 09:30,20,522,522.25,521,522.25,18
20190701|2018-11-20 10:00,20,521.5,523,521,523,58
20190701|2018-11-20 10:30,20,522.75,523.25,522.75,522.75,32
20190701|2018-11-20 11:00,20,522.75,522.75,521,521.25,51
20190701|2018-11-20 11:30,20,521.25,521.25,517.75,520,102
20190701|2018-11-20 12:00,20,519.25,519.5,519,519.5,53
20190701|2018-11-20 12:30,20,519.5,521,519.5,520.75,55
20190701|2018-11-20 13:00,20,521.5,522.25,520.5,520.5,189
20190701|2018-11-20 19:00,21,520.75,521.5,520.75,521.5,13
20190701|2018-11-20 21:30,21,521,521,521,521,1
20190701|2018-11-21 02:30,21,521.5,523,521.5,523,35
20190701|2018-11-21 03:00,21,522.5,522.5,522.5,522.5,3
20190701|2018-11-21 03:30,21,521,521,521,521,2
20190701|2018-11-21 04:00,21,521.25,521.25,521.25,521.25,11
20190701|2018-11-21 04:30,21,521,521,521,521,10
20190701|2018-11-21 06:00,21,519.25,519.25,518.25,518.25,7
20190701|2018-11-21 06:30,21,519.5,519.5,519,519,5
20190701|2018-11-21 07:00,21,518.5,518.5,518.5,518.5,3
20190701|2018-11-21 07:30,21,519.25,519.25,519.25,519.25,2
20190701|2018-11-21 08:30,21,519,519.25,517.25,518,119
20190701|2018-11-21 09:00,21,517.75,519,517.5,518.5,140
20190701|2018-11-21 09:30,21,518,519,518,518.5,24
20190701|2018-11-21 10:00,21,518.75,518.75,517,517.5,160
20190701|2018-11-21 10:30,21,517,517.75,516.25,517,137
20190701|2018-11-21 11:00,21,517.25,517.25,516.25,516.5,70
20190701|2018-11-21 11:30,21,516,516.25,516,516,36
20190701|2018-11-21 12:00,21,516,516.75,516,516.25,50
20190701|2018-11-21 12:30,21,516.25,517.75,516,517,60
20190701|2018-11-21 13:00,21,517,517.75,516.25,516.5,416
20190701|2018-11-23 08:30,23,518.25,520.25,514.75,520.25,451
20190701|2018-11-23 09:00,23,521,521.75,520,520.75,161
20190701|2018-11-23 09:30,23,520.5,520.5,518.5,518.5,20
20190701|2018-11-23 10:00,23,518.25,519,516.75,517,29
20190701|2018-11-23 10:30,23,516.5,516.5,514.25,514.75,92
20190701|2018-11-23 11:00,23,514.5,515,513.5,514.25,316
20190701|2018-11-23 11:30,23,513.5,513.5,510.25,510.75,407
20190701|2018-11-23 12:00,23,511,511.5,510.5,510.75,33
20190701|2018-11-25 19:00,26,514.5,515,513.5,514.25,38
20190701|2018-11-25 19:30,26,515,515,513.75,513.75,3
20190701|2018-11-25 20:30,26,513.25,513.25,512.5,512.75,10
20190701|2018-11-25 21:00,26,512.25,512.5,512.25,512.5,4
20190701|2018-11-25 21:30,26,512.5,512.5,512.25,512.25,5
20190701|2018-11-25 22:00,26,512.5,512.5,512.5,512.5,1
20190701|2018-11-25 22:30,26,511.75,511.75,511.75,511.75,1
20190701|2018-11-25 23:30,26,512,512,512,512,3
20190701|2018-11-26 00:00,26,512,512,511.75,511.75,10
20190701|2018-11-26 00:30,26,512,512,512,512,2
20190701|2018-11-26 01:00,26,512,512,512,512,2
20190701|2018-11-26 02:00,26,511.75,512.25,511.75,512.25,29
20190701|2018-11-26 02:30,26,513,513.5,512.75,512.75,8
20190701|2018-11-26 03:00,26,513,513,513,513,2
20190701|2018-11-26 03:30,26,513.5,513.5,513.5,513.5,1
20190701|2018-11-26 04:30,26,514,514.75,513.75,514.75,3
20190701|2018-11-26 05:30,26,514.75,514.75,514.5,514.5,2
20190701|2018-11-26 06:30,26,514.75,515,514.5,515,8
20190701|2018-11-26 07:00,26,514.75,515,513.5,513.5,23
20190701|2018-11-26 07:30,26,513.75,514,513,514,17
20190701|2018-11-26 08:30,26,515,515.5,513.5,514.25,224
20190701|2018-11-26 09:00,26,514.25,514.75,513,513.5,387
20190701|2018-11-26 09:30,26,513.5,514.25,513,514,85
20190701|2018-11-26 10:00,26,514,514.25,512,512,120
20190701|2018-11-26 10:30,26,512,515.5,511.75,515.5,117
20190701|2018-11-26 11:00,26,515.75,517.25,515.5,517,164
20190701|2018-11-26 11:30,26,517.25,517.25,516,517,105
20190701|2018-11-26 12:00,26,517,517,515.75,515.75,67
20190701|2018-11-26 12:30,26,516,516,515.75,516,56
20190701|2018-11-26 13:00,26,516.5,517,515.25,516.75,143
20190701|2018-11-26 19:00,27,516,516,515.75,516,4
20190701|2018-11-26 20:00,27,516.25,516.5,516.25,516.5,3
20190701|2018-11-26 21:00,27,517,517,517,517,1
20190701|2018-11-27 01:00,27,517,517,517,517,6
20190701|2018-11-27 01:30,27,517.25,519.25,517.25,518.75,13
20190701|2018-11-27 03:30,27,518,518,518,518,2
20190701|2018-11-27 05:00,27,517,517,515.75,516,11
20190701|2018-11-27 06:30,27,516,517,516,517,22
20190701|2018-11-27 07:00,27,516.5,516.5,516,516,10
20190701|2018-11-27 07:30,27,516,516,515.75,516,6
20190701|2018-11-27 08:30,27,515.5,516,508.75,510.5,317
20190701|2018-11-27 09:00,27,509.75,510.25,509,509.5,80
20190701|2018-11-27 09:30,27,509.5,510.75,508.75,510.25,77
20190701|2018-11-27 10:00,27,510.25,511,509.75,511,84
20190701|2018-11-27 10:30,27,511,512,510.5,511.5,166
20190701|2018-11-27 11:00,27,511.5,511.5,509.75,510.75,115
20190701|2018-11-27 11:30,27,510.75,510.75,509.25,509.5,74
20190701|2018-11-27 12:00,27,509.75,510.5,509.25,509.5,87
20190701|2018-11-27 12:30,27,509.5,510,508.75,508.75,59
20190701|2018-11-27 13:00,27,509.25,510,508.75,509.75,143
20190701|2018-11-27 19:30,28,510.75,510.75,510.75,510.75,1
20190701|2018-11-27 20:00,28,511,511,510.5,510.5,7
20190701|2018-11-27 21:30,28,510.25,510.25,510.25,510.25,1
20190701|2018-11-27 23:00,28,510.25,510.25,510.25,510.25,1
20190701|2018-11-28 01:30,28,510.25,510.25,510.25,510.25,2
20190701|2018-11-28 02:00,28,510,510,510,510,1
20190701|2018-11-28 03:00,28,510.5,510.5,510.5,510.5,20
20190701|2018-11-28 03:30,28,510.75,510.75,510.75,510.75,4
20190701|2018-11-28 04:00,28,510.75,510.75,510.75,510.75,1
20190701|2018-11-28 04:30,28,510.75,510.75,510.5,510.75,13
20190701|2018-11-28 05:00,28,511.5,514.25,511.25,514.25,16
20190701|2018-11-28 05:30,28,514,514,513.75,513.75,3
20190701|2018-11-28 06:30,28,513.5,513.5,513.5,513.5,1
20190701|2018-11-28 07:00,28,513,514,513,514,12
20190701|2018-11-28 07:30,28,513.75,513.75,513.25,513.25,2
20190701|2018-11-28 08:30,28,513.75,517.5,513.25,517,118
20190701|2018-11-28 09:00,28,516.75,516.75,514.5,514.5,22
20190701|2018-11-28 09:30,28,514.5,515.75,514.25,515.25,79
20190701|2018-11-28 10:00,28,515.25,516.75,515.25,516.5,44
20190701|2018-11-28 10:30,28,516.25,516.75,516,516.5,36
20190701|2018-11-28 11:00,28,516.75,518.5,516.75,518.5,191
20190701|2018-11-28 11:30,28,518.25,518.5,517.5,517.5,46
20190701|2018-11-28 12:00,28,518,519.75,518,519.75,48
20190701|2018-11-28 12:30,28,519.75,519.75,518.5,518.75,236
20190701|2018-11-28 13:00,28,518.5,519,517,517.75,375
20190701|2018-11-28 19:00,29,517,519.25,517,518.75,21
20190701|2018-11-28 19:30,29,518,518,518,518,2
20190701|2018-11-28 20:30,29,520.75,521.75,520.75,521.75,20
20190701|2018-11-28 21:00,29,522.25,522.75,522.25,522.5,12
20190701|2018-11-28 21:30,29,522,522,522,522,2
20190701|2018-11-28 22:00,29,522.25,522.5,521.75,522,71
20190701|2018-11-28 23:00,29,521.75,521.75,521.5,521.5,51
20190701|2018-11-29 00:30,29,521,521,521,521,7
20190701|2018-11-29 02:00,29,521.5,521.5,520.5,520.5,41
20190701|2018-11-29 02:30,29,520,520,519,519,3
20190701|2018-11-29 03:00,29,519.25,519.25,518,518,9
20190701|2018-11-29 03:30,29,518.25,518.75,518.25,518.75,3
20190701|2018-11-29 04:00,29,518.25,518.25,517.5,517.5,5
20190701|2018-11-29 04:30,29,516.75,516.75,516.75,516.75,2
20190701|2018-11-29 05:00,29,517,517.25,516.75,517,7
20190701|2018-11-29 05:30,29,517.75,518.75,517.75,518.75,4
20190701|2018-11-29 06:30,29,517,517,517,517,2
20190701|2018-11-29 07:00,29,517.5,517.5,516.75,516.75,2
20190701|2018-11-29 07:30,29,516.5,516.5,516.5,516.5,3
20190701|2018-11-29 08:30,29,516.25,518.5,515.5,518.5,77
20190701|2018-11-29 09:00,29,518.5,518.5,517.25,517.25,25
20190701|2018-11-29 09:30,29,517.25,518.5,516.25,516.75,25
20190701|2018-11-29 10:00,29,516,517.25,516,517,38
20190701|2018-11-29 10:30,29,517,517.75,516.5,517.5,35
20190701|2018-11-29 11:00,29,517.25,517.25,516.25,516.5,21
20190701|2018-11-29 11:30,29,517,517,516.25,517,113
20190701|2018-11-29 12:00,29,517,517,516,516,42
20190701|2018-11-29 12:30,29,516.25,516.5,515.5,515.75,88
20190701|2018-11-29 13:00,29,515.75,516.5,515.75,515.75,53
20190701|2018-11-29 19:00,30,516,516,515.75,515.75,9
20190701|2018-11-29 19:30,30,515.75,515.75,515.75,515.75,1
20190701|2018-11-29 20:00,30,515.75,515.75,515.75,515.75,1
20190701|2018-11-29 21:00,30,515.25,515.25,515.25,515.25,1
20190701|2018-11-29 21:30,30,516,516,516,516,5
20190701|2018-11-29 23:30,30,516.25,516.75,516.25,516.75,4
20190701|2018-11-30 00:00,30,516.75,517,516.75,517,2
20190701|2018-11-30 02:30,30,517,517,516.5,516.5,4
20190701|2018-11-30 03:00,30,516,516,516,516,2
20190701|2018-11-30 03:30,30,516.75,516.75,516.75,516.75,2
20190701|2018-11-30 04:00,30,516.25,516.5,516.25,516.5,2
20190701|2018-11-30 04:30,30,516,516.25,516,516.25,3
20190701|2018-11-30 05:00,30,516,516,515,515.25,14
20190701|2018-11-30 05:30,30,515,515,515,515,4
20190701|2018-11-30 06:00,30,515.25,515.25,515.25,515.25,1
20190701|2018-11-30 06:30,30,515.5,516.25,515.25,516.25,8
20190701|2018-11-30 07:00,30,517,517.5,516.75,517.25,13
20190701|2018-11-30 07:30,30,516.5,516.5,516,516,3
20190701|2018-11-30 08:30,30,516.75,519,516,517.25,56
20190701|2018-11-30 09:00,30,519.5,519.5,518,519,38
20190701|2018-11-30 09:30,30,519.75,521.75,519.75,521,33
20190701|2018-11-30 10:00,30,521,522,520.25,520.5,45
20190701|2018-11-30 10:30,30,521,522.75,520.25,522.75,121
20190701|2018-11-30 11:00,30,522.5,523.75,522.5,523.5,87
20190701|2018-11-30 11:30,30,523.25,523.75,523,523,62
20190701|2018-11-30 12:00,30,523,523.5,523,523.5,9
20190701|2018-11-30 12:30,30,524,524,522.25,523.25,128
20190701|2018-11-30 13:00,30,523.25,523.5,519.75,520.5,301
20190701|2018-12-02 19:00,3,532,533.75,527.75,527.75,175
20190701|2018-12-02 19:30,3,527,527.5,527,527.5,9
20190701|2018-12-02 20:00,3,528.5,528.75,528.5,528.5,7
20190701|2018-12-02 20:30,3,528.5,528.5,528.5,528.5,3
20190701|2018-12-02 22:00,3,528.75,529.25,528.75,529.25,6
20190701|2018-12-02 22:30,3,529.75,529.75,529.75,529.75,1
20190701|2018-12-02 23:00,3,529.75,529.75,529.75,529.75,3
20190701|2018-12-02 23:30,3,529.25,529.25,529.25,529.25,1
20190701|2018-12-03 00:30,3,528.75,528.75,528.75,528.75,1
20190701|2018-12-03 01:00,3,527.75,527.75,527.5,527.75,9
20190701|2018-12-03 01:30,3,528.5,529,528.5,529,5
20190701|2018-12-03 02:00,3,528,528,528,528,4
20190701|2018-12-03 02:30,3,528,528,527,527.25,14
20190701|2018-12-03 03:00,3,527.75,527.75,527.25,527.5,3
20190701|2018-12-03 04:00,3,527,527.25,527,527.25,16
20190701|2018-12-03 04:30,3,527.5,527.5,527,527,3
20190701|2018-12-03 05:00,3,527.5,527.5,527.5,527.5,1
20190701|2018-12-03 05:30,3,527,527.5,527,527.5,7
20190701|2018-12-03 06:00,3,527,527,527,527,1
20190701|2018-12-03 07:00,3,526.75,526.75,526.75,526.75,1
20190701|2018-12-03 07:30,3,526.75,527,526.75,527,22
20190701|2018-12-03 08:30,3,527.75,528,525.25,527.25,198
20190701|2018-12-03 09:00,3,526.75,527.25,525.25,527.25,58
20190701|2018-12-03 09:30,3,528,529,527.75,528.75,52
20190701|2018-12-03 10:00,3,528.75,529.75,528,529,38
20190701|2018-12-03 10:30,3,529.75,530.25,529.25,529.25,26
20190701|2018-12-03 11:00,3,529,530.5,529,530.25,82
20190701|2018-12-03 11:30,3,530.75,532,530.5,531.75,22
20190701|2018-12-03 12:00,3,531.5,531.5,530.5,530.5,18
20190701|2018-12-03 12:30,3,530.75,532,530.5,530.5,64
20190701|2018-12-03 13:00,3,530.25,530.75,529,529,128
20190701|2018-12-03 19:00,4,527.5,527.5,525.75,526.5,5
20190701|2018-12-03 19:30,4,526.75,527,526.75,527,4
20190701|2018-12-03 20:30,4,526.75,526.75,525.25,525.25,14
20190701|2018-12-03 21:00,4,524.75,524.75,524.75,524.75,1
20190701|2018-12-03 21:30,4,524.5,524.5,524.25,524.25,4
20190701|2018-12-03 22:00,4,524,524,523.25,523.25,13
20190701|2018-12-04 00:30,4,523.25,523.25,522.25,522.25,3
20190701|2018-12-04 01:00,4,521.75,521.75,521.75,521.75,1
20190701|2018-12-04 02:00,4,522.25,522.25,521.5,521.5,5
20190701|2018-12-04 02:30,4,522.75,523,522.75,523,4
20190701|2018-12-04 03:00,4,524.25,524.5,524.25,524.25,4
20190701|2018-12-04 03:30,4,525.25,525.75,524.25,524.25,9
20190701|2018-12-04 04:00,4,525.25,525.25,525.25,525.25,2
20190701|2018-12-04 04:30,4,524.25,524.25,524.25,524.25,1
20190701|2018-12-04 05:00,4,524.25,524.25,524.25,524.25,1
20190701|2018-12-04 06:00,4,523.25,523.25,523.25,523.25,1
20190701|2018-12-04 06:30,4,523.5,523.75,523.5,523.75,2
20190701|2018-12-04 07:00,4,522.75,522.75,522.75,522.75,1
20190701|2018-12-04 07:30,4,523.5,523.75,523.5,523.75,36
20190701|2018-12-04 08:30,4,524.75,526.5,523,524,221
20190701|2018-12-04 09:00,4,523.75,524.75,523.25,524.5,237
20190701|2018-12-04 09:30,4,524,524,522.25,523,42
20190701|2018-12-04 10:00,4,522,525.25,521.75,525.25,126
20190701|2018-12-04 10:30,4,525.25,525.75,525,525.25,17
20190701|2018-12-04 11:00,4,525.75,526,525.25,525.5,16
20190701|2018-12-04 11:30,4,524.75,526.5,524.75,526.5,13
20190701|2018-12-04 12:00,4,526,527,526,527,18
20190701|2018-12-04 12:30,4,527,528,526.5,527.5,75
20190701|2018-12-04 13:00,4,527.5,527.5,526,526.25,202
20190701|2018-12-04 19:00,5,525,526,525,526,6
20190701|2018-12-04 19:30,5,525,525,525,525,3
20190701|2018-12-04 21:00,5,525,525,524.75,524.75,9
20190701|2018-12-04 21:30,5,525,525,525,525,18
20190701|2018-12-04 22:00,5,525,525.25,525,525.25,10
20190701|2018-12-04 22:30,5,525,525.25,525,525.25,7
20190701|2018-12-04 23:30,5,525.5,525.5,525.25,525.25,3
20190701|2018-12-05 00:00,5,525.25,525.25,525.25,525.25,1
20190701|2018-12-05 00:30,5,525.25,525.25,525.25,525.25,3
20190701|2018-12-05 01:00,5,525,525,525,525,16
20190701|2018-12-05 02:00,5,525,525,525,525,15
20190701|2018-12-05 02:30,5,524.75,524.75,524.5,524.5,6
20190701|2018-12-05 03:00,5,524.75,524.75,524.5,524.5,2
20190701|2018-12-05 03:30,5,524.5,524.5,523.75,524,17
20190701|2018-12-05 04:00,5,524,524,521.75,522,20
20190701|2018-12-05 04:30,5,522,522,521,521.75,90
20190701|2018-12-05 05:00,5,521.75,522.25,521.75,521.75,57
20190701|2018-12-05 05:30,5,522,522,522,522,3
20190701|2018-12-05 06:00,5,522,522.25,522,522.25,10
20190701|2018-12-05 07:00,5,522.25,522.25,522.25,522.25,12
20190701|2018-12-05 07:30,5,522.25,522.5,522.25,522.5,20
20190701|2018-12-05 08:30,5,523,523,520.5,520.75,207
20190701|2018-12-05 09:00,5,520.5,520.5,517.75,517.75,208
20190701|2018-12-05 09:30,5,517.25,518,516,518,107
20190701|2018-12-05 10:00,5,518,519.25,518,519,45
20190701|2018-12-05 10:30,5,519.5,519.75,519.5,519.5,7
20190701|2018-12-05 11:00,5,520,521.75,520,521.75,32
20190701|2018-12-05 11:30,5,522,522.25,522,522.25,5
20190701|2018-12-05 12:00,5,521.5,521.5,521,521,21
20190701|2018-12-05 12:30,5,520.75,520.75,520,520,27
20190701|2018-12-05 13:00,5,520.25,520.25,518.5,519.25,153
20190701|2018-12-05 19:00,6,519.25,519.25,517.25,518.5,58
20190701|2018-12-05 19:30,6,519,519,519,519,1
20190701|2018-12-05 20:30,6,519.25,519.5,519.25,519.5,6
20190701|2018-12-05 21:00,6,519.5,519.5,519.5,519.5,14
20190701|2018-12-05 21:30,6,518.75,518.75,518.25,518.75,4
20190701|2018-12-05 22:00,6,519,519,519,519,5
20190701|2018-12-05 23:00,6,519.5,519.5,519.5,519.5,2
20190701|2018-12-05 23:30,6,519.5,520.25,519.25,520.25,103
20190701|2018-12-06 03:00,6,520.25,520.25,519.75,519.75,8
20190701|2018-12-06 03:30,6,519.75,519.75,519.75,519.75,1
20190701|2018-12-06 04:00,6,520.25,520.25,520.25,520.25,1
20190701|2018-12-06 05:00,6,518.5,518.5,518.5,518.5,1
20190701|2018-12-06 05:30,6,518.5,518.5,517.75,517.75,4
20190701|2018-12-06 06:00,6,517.5,517.5,517.5,517.5,1
20190701|2018-12-06 06:30,6,517.25,517.25,517,517,15
20190701|2018-12-06 07:00,6,517.75,517.75,516.75,516.75,11
20190701|2018-12-06 07:30,6,518,518,518,518,2
20190701|2018-12-06 08:30,6,517.25,517.5,512.5,512.75,165
20190701|2018-12-06 09:00,6,512.75,514.5,512.75,513.5,54
20190701|2018-12-06 09:30,6,513,516.25,513,516.25,44
20190701|2018-12-06 10:00,6,516.25,517,515.75,515.75,26
20190701|2018-12-06 10:30,6,517.5,517.5,516.5,517.25,16
20190701|2018-12-06 11:00,6,516.75,517.25,516.75,516.75,52
20190701|2018-12-06 11:30,6,517,517,516.25,516.75,8
20190701|2018-12-06 12:00,6,517,517,516.5,516.5,4
20190701|2018-12-06 12:30,6,517.5,518,516.25,516.75,44
20190701|2018-12-06 13:00,6,517,517.5,516.25,517.25,63
20190701|2018-12-06 19:00,7,519.25,519.25,519.25,519.25,1
20190701|2018-12-06 19:30,7,518.25,518.75,518.25,518.75,4
20190701|2018-12-06 20:00,7,519.25,519.25,519,519.25,4
20190701|2018-12-06 22:00,7,519.5,519.75,519.5,519.75,3
20190701|2018-12-07 00:00,7,520,520,520,520,1
20190701|2018-12-07 00:30,7,519.75,519.75,519.75,519.75,2
20190701|2018-12-07 02:00,7,519.75,519.75,519.75,519.75,1
20190701|2018-12-07 02:30,7,519.5,519.5,519.5,519.5,2
20190701|2018-12-07 03:00,7,519.5,519.5,519.5,519.5,1
20190701|2018-12-07 03:30,7,520.25,520.75,520.25,520.75,7
20190701|2018-12-07 04:00,7,520.25,520.5,520,520.25,6
20190701|2018-12-07 04:30,7,520,520,520,520,5
20190701|2018-12-07 05:00,7,519.75,520.25,519.75,520.25,2
20190701|2018-12-07 05:30,7,520.75,521.75,520.75,521,11
20190701|2018-12-07 06:00,7,521.5,521.5,521.5,521.5,2
20190701|2018-12-07 07:00,7,521.25,521.25,521.25,521.25,3
20190701|2018-12-07 07:30,7,522.25,523.75,522,523.5,22
20190701|2018-12-07 08:30,7,523.5,529.25,523.5,528,309
20190701|2018-12-07 09:00,7,528.5,529,528,528.75,143
20190701|2018-12-07 09:30,7,528.75,530.75,528.75,529.5,109
20190701|2018-12-07 10:00,7,530,530.25,529.25,529.25,18
20190701|2018-12-07 10:30,7,530.25,530.75,527.5,529.25,133
20190701|2018-12-07 11:00,7,529,531.5,529,531.5,48
20190701|2018-12-07 11:30,7,531.75,532.25,531.75,532.25,7
20190701|2018-12-07 12:00,7,532,532.75,532,532.5,46
20190701|2018-12-07 12:30,7,532.5,532.5,531.5,531.5,51
20190701|2018-12-07 13:00,7,531.75,532.25,531.25,531.5,147
20190701|2018-12-09 19:00,10,532,532.5,530.5,530.5,9
20190701|2018-12-09 19:30,10,530.5,530.5,530.25,530.5,4
20190701|2018-12-09 20:30,10,530.25,531.25,530.25,531.25,3
20190701|2018-12-09 21:00,10,530.5,530.75,530.25,530.25,8
20190701|2018-12-09 21:30,10,530,530,528.75,528.75,5
20190701|2018-12-10 01:00,10,529.75,529.75,529.75,529.75,3
20190701|2018-12-10 02:00,10,530,530,529.25,529.25,6
20190701|2018-12-10 02:30,10,529,529.25,529,529.25,4
20190701|2018-12-10 03:00,10,529.5,529.5,529.5,529.5,1
20190701|2018-12-10 04:30,10,529,529.25,529,529.25,2
20190701|2018-12-10 05:00,10,529,529,529,529,2
20190701|2018-12-10 05:30,10,528.75,528.75,528.5,528.5,4
20190701|2018-12-10 06:00,10,528.5,528.5,528.5,528.5,8
20190701|2018-12-10 06:30,10,529.25,529.5,529.25,529.5,5
20190701|2018-12-10 07:00,10,528.5,528.5,528.5,528.5,4
20190701|2018-12-10 07:30,10,528.5,528.5,528.25,528.25,3
20190701|2018-12-10 08:30,10,528.25,529.75,528,529.75,24
20190701|2018-12-10 09:00,10,529.5,530,529,529.25,39
20190701|2018-12-10 09:30,10,529.25,530.25,529.25,529.5,13
20190701|2018-12-10 10:00,10,529.75,530,529.25,530,9
20190701|2018-12-10 10:30,10,530.25,531,530.25,530.5,20
20190701|2018-12-10 11:00,10,530.5,531.5,530.5,530.75,20
20190701|2018-12-10 11:30,10,531,531.5,531,531.25,32
20190701|2018-12-10 12:00,10,531.25,532,530.75,531.25,85
20190701|2018-12-10 12:30,10,531,531,528.75,529.5,56
20190701|2018-12-10 13:00,10,529.75,531,529,531,61
20190701|2018-12-10 19:00,11,529.25,529.25,526,526,15
20190701|2018-12-10 19:30,11,527.5,528.25,527.5,527.75,18
20190701|2018-12-10 20:00,11,527.75,527.75,527.75,527.75,3
20190701|2018-12-10 23:30,11,527.75,527.75,527.5,527.5,14
20190701|2018-12-11 00:00,11,527.25,527.25,527.25,527.25,3
20190701|2018-12-11 01:30,11,528,528,528,528,1
20190701|2018-12-11 03:30,11,528.75,529.75,528.75,529.75,6
20190701|2018-12-11 04:00,11,530.75,530.75,530.75,530.75,3
20190701|2018-12-11 04:30,11,530.5,530.5,530.5,530.5,1
20190701|2018-12-11 05:00,11,531,531.25,531,531,6
20190701|2018-12-11 05:30,11,531.25,531.5,531.25,531.5,4
20190701|2018-12-11 06:00,11,531.5,531.5,531.5,531.5,1
20190701|2018-12-11 06:30,11,531.75,532,531.75,532,10
20190701|2018-12-11 07:00,11,532.25,532.5,531.75,531.75,7
20190701|2018-12-11 07:30,11,532,532.5,532,532.5,21
20190701|2018-12-11 08:30,11,533.5,535.25,530.5,532,101
20190701|2018-12-11 09:00,11,531.5,531.75,529.25,530.5,66
20190701|2018-12-11 09:30,11,530.75,531.75,530.75,531.5,23
20190701|2018-12-11 10:00,11,531.25,532.25,531.25,532.25,44
20190701|2018-12-11 10:30,11,532,533,531,531,90
20190701|2018-12-11 11:00,11,530.75,530.75,523.75,528,425
20190701|2018-12-11 11:30,11,528,528.25,525.5,525.5,52
20190701|2018-12-11 12:00,11,525.25,526.25,525.25,526,42
20190701|2018-12-11 12:30,11,526.25,526.75,525.5,526,103
20190701|2018-12-11 13:00,11,525.75,528.5,525,528.5,154
20190701|2018-12-11 19:00,12,528.75,529.5,528.5,529.5,5
20190701|2018-12-11 19:30,12,530.5,530.5,530.5,530.5,2
20190701|2018-12-11 21:30,12,529.5,529.5,529,529,5
20190701|2018-12-11 23:30,12,529.75,529.75,529.75,529.75,1
20190701|2018-12-12 02:30,12,530.75,530.75,530.75,530.75,4
20190701|2018-12-12 03:00,12,530.75,530.75,530.75,530.75,1
20190701|2018-12-12 04:30,12,531,531,531,531,2
20190701|2018-12-12 05:00,12,530.75,530.75,530.75,530.75,3
20190701|2018-12-12 05:30,12,531,531,531,531,1
20190701|2018-12-12 06:00,12,531,531,531,531,1
20190701|2018-12-12 06:30,12,530.75,530.75,530.75,530.75,2
20190701|2018-12-12 07:00,12,531.25,531.25,531,531,5
20190701|2018-12-12 07:30,12,530.25,530.25,530.25,530.25,1
20190701|2018-12-12 08:30,12,531.25,531.5,530,530.75,45
20190701|2018-12-12 09:00,12,530.25,532,530.25,532,7
20190701|2018-12-12 09:30,12,533.25,534.75,532.25,533,94
20190701|2018-12-12 10:00,12,533,533.5,530.5,530.5,36
20190701|2018-12-12 10:30,12,530.75,532,530,531.25,72
20190701|2018-12-12 11:00,12,530.5,533.5,530.25,533.5,28
20190701|2018-12-12 11:30,12,533.5,534.5,533.5,534.25,30
20190701|2018-12-12 12:00,12,534.5,534.75,533.5,533.75,46
20190701|2018-12-12 12:30,12,534,534.25,532.75,532.75,50
20190701|2018-12-12 13:00,12,532.75,532.75,531,531.75,73
20190701|2018-12-12 19:00,13,533,533.5,533,533.5,2
20190701|2018-12-12 19:30,13,532.75,532.75,532.75,532.75,1
20190701|2018-12-12 20:00,13,531.75,531.75,531.75,531.75,1
20190701|2018-12-12 20:30,13,531.5,531.5,531.5,531.5,1
20190701|2018-12-12 21:00,13,531.25,531.25,530.75,531,7
20190701|2018-12-12 22:00,13,531.75,532.5,531.75,532.5,25
20190701|2018-12-13 00:00,13,532.5,532.5,532.5,532.5,7
20190701|2018-12-13 01:00,13,532.75,533,532.75,533,4
20190701|2018-12-13 01:30,13,534.25,534.75,534.25,534.25,8
20190701|2018-12-13 02:00,13,534.25,534.25,534.25,534.25,1
20190701|2018-12-13 03:00,13,535.25,535.5,535,535.25,13
20190701|2018-12-13 03:30,13,535.25,535.5,535.25,535.5,8
20190701|2018-12-13 04:00,13,534.75,534.75,534.5,534.5,4
20190701|2018-12-13 04:30,13,535.25,535.5,535.25,535.25,17
20190701|2018-12-13 05:00,13,536,536,536,536,3
20190701|2018-12-13 05:30,13,536.5,537,536.5,536.75,15
20190701|2018-12-13 06:00,13,537,537.25,537,537.25,3
20190701|2018-12-13 06:30,13,536.5,536.5,536.5,536.5,1
20190701|2018-12-13 07:00,13,536.5,537.25,536.5,537.25,2
20190701|2018-12-13 07:30,13,537.5,537.75,537.25,537.25,54
20190701|2018-12-13 08:30,13,537.25,538.25,535,537,168
20190701|2018-12-13 09:00,13,537,539,536,538.25,287
20190701|2018-12-13 09:30,13,538.5,540,537.5,539.75,142
20190701|2018-12-13 10:00,13,539.75,541,538.25,538.5,122
20190701|2018-12-13 10:30,13,538.75,541,538.75,541,67
20190701|2018-12-13 11:00,13,541,541.5,538.25,538.5,103
20190701|2018-12-13 11:30,13,538.75,540.5,537.5,540.5,35
20190701|2018-12-13 12:00,13,540.75,541.25,540.75,541,80
20190701|2018-12-13 12:30,13,541,541.75,539.25,539.5,226
20190701|2018-12-13 13:00,13,539.75,541,538.75,539.5,139
20190701|2018-12-13 19:00,14,537.75,538.75,537.5,537.5,9
20190701|2018-12-13 20:00,14,538,538,536.5,536.5,31
20190701|2018-12-13 20:30,14,537,537.5,537,537.5,4
20190701|2018-12-13 21:00,14,537.75,537.75,537.75,537.75,2
20190701|2018-12-13 22:00,14,538,538,537.25,537.25,4
20190701|2018-12-13 22:30,14,537.5,537.5,537.5,537.5,4
20190701|2018-12-13 23:00,14,537.25,537.5,537.25,537.5,5
20190701|2018-12-14 00:00,14,536.75,536.75,536.75,536.75,1
20190701|2018-12-14 01:00,14,537,537,537,537,1
20190701|2018-12-14 04:30,14,536.25,536.25,535.75,536.25,9
20190701|2018-12-14 05:30,14,537,538,537,538,6
20190701|2018-12-14 07:00,14,538,538,538,538,4
20190701|2018-12-14 07:30,14,538,540.5,538,539.75,65
20190701|2018-12-14 08:30,14,540,543,540,542,195
20190701|2018-12-14 09:00,14,542,543.25,541,541.5,113
20190701|2018-12-14 09:30,14,541,542.5,540.25,542,73
20190701|2018-12-14 10:00,14,542,542.5,539.25,539.75,373
20190701|2018-12-14 10:30,14,540,541,539.25,539.25,90
20190701|2018-12-14 11:00,14,539,540.5,538.5,538.5,43
20190701|2018-12-14 11:30,14,539.5,541,539.5,540,125
20190701|2018-12-14 12:00,14,540,540.5,539.5,540,80
20190701|2018-12-14 12:30,14,540,540.25,538,538.5,43
20190701|2018-12-14 13:00,14,537.5,539.5,535.5,538.5,187
20190701|2018-12-16 19:00,17,538.75,540.5,538.75,540.5,6
20190701|2018-12-16 19:30,17,541.5,541.75,541.5,541.5,3
20190701|2018-12-16 20:00,17,542,542,541.75,541.75,6
20190701|2018-12-16 20:30,17,541.75,541.75,541.5,541.5,23
20190701|2018-12-16 21:00,17,541.5,541.5,541.5,541.5,13
20190701|2018-12-16 23:30,17,539,539,538.75,538.75,5
20190701|2018-12-17 01:30,17,539.25,539.25,539.25,539.25,1
20190701|2018-12-17 02:00,17,539.75,540,539.75,540,3
20190701|2018-12-17 02:30,17,540,540,540,540,1
20190701|2018-12-17 03:00,17,541.5,541.5,541.5,541.5,1
20190701|2018-12-17 03:30,17,541.5,542,541.5,542,2
20190701|2018-12-17 04:00,17,543,544,543,544,15
20190701|2018-12-17 04:30,17,544.75,544.75,544.5,544.5,8
20190701|2018-12-17 05:00,17,544.25,545,544.25,544.75,24
20190701|2018-12-17 05:30,17,544.75,545,544.75,545,3
20190701|2018-12-17 06:00,17,544.25,544.25,544.25,544.25,1
20190701|2018-12-17 07:00,17,543,543,543,543,4
20190701|2018-12-17 07:30,17,543.25,543.25,543.25,543.25,2
20190701|2018-12-17 08:30,17,543,544.5,540.75,543,122
20190701|2018-12-17 09:00,17,542.75,543.75,542.5,543,30
20190701|2018-12-17 09:30,17,543,543,541.25,542,97
20190701|2018-12-17 10:00,17,542.25,544,541.75,543.75,56
20190701|2018-12-17 10:30,17,543.75,544.25,543.5,543.75,21
20190701|2018-12-17 11:00,17,543.75,544.25,543.25,543.25,24
20190701|2018-12-17 11:30,17,543,543.5,542.75,542.75,9
20190701|2018-12-17 12:00,17,542.75,543.75,542.25,543.75,74
20190701|2018-12-17 12:30,17,543.5,543.5,543,543.25,11
20190701|2018-12-17 13:00,17,543.25,544.25,541.75,543.5,173
20190701|2018-12-17 19:00,18,541.25,542.25,541.25,542.25,8
20190701|2018-12-17 20:00,18,541.25,541.5,540.75,541.25,10
20190701|2018-12-17 20:30,18,541.75,542,541.75,541.75,50
20190701|2018-12-17 21:30,18,542.25,542.25,542.25,542.25,4
20190701|2018-12-17 22:00,18,542.25,542.5,542.25,542.5,2
20190701|2018-12-18 02:00,18,542.25,542.25,542.25,542.25,1
20190701|2018-12-18 02:30,18,542.5,542.5,542.25,542.25,2
20190701|2018-12-18 03:30,18,543,543.5,543,543.5,6
20190701|2018-12-18 04:00,18,541.5,541.5,540.5,540.75,8
20190701|2018-12-18 04:30,18,540.25,541,540.25,541,3
20190701|2018-12-18 06:00,18,541,541,541,541,3
20190701|2018-12-18 07:00,18,540,540.5,540,540,28
20190701|2018-12-18 08:30,18,541.25,544.25,539.25,543.75,190
20190701|2018-12-18 09:00,18,543.25,543.25,543.25,543.25,6
20190701|2018-12-18 09:30,18,543,543.5,539.75,539.75,62
20190701|2018-12-18 10:00,18,540,541.75,539.75,541.75,38
20190701|2018-12-18 10:30,18,542,542,540.75,540.75,7
20190701|2018-12-18 11:00,18,540.25,541.25,539.5,541.25,119
20190701|2018-12-18 11:30,18,541.25,541.25,540.25,540.25,21
20190701|2018-12-18 12:00,18,540.25,540.25,538.75,538.75,78
20190701|2018-12-18 12:30,18,539,539.75,538.75,539.5,42
20190701|2018-12-18 13:00,18,539.75,540.25,538.75,539.5,107
20190701|2018-12-18 19:00,19,540,540,536.5,536.5,17
20190701|2018-12-18 21:30,19,537.5,537.5,537.5,537.5,20
20190701|2018-12-19 02:00,19,536.25,536.25,536,536,4
20190701|2018-12-19 02:30,19,535.5,535.75,535.25,535.25,8
20190701|2018-12-19 03:00,19,535,535.75,534.25,535.75,11
20190701|2018-12-19 03:30,19,535.5,537.5,535.5,537.5,8
20190701|2018-12-19 05:00,19,535,535,534.25,534.25,6
20190701|2018-12-19 05:30,19,534.25,534.25,534.25,534.25,1
20190701|2018-12-19 08:30,19,534.25,535.5,533.5,534.5,47
20190701|2018-12-19 09:00,19,533.5,533.5,532,532,120
20190701|2018-12-19 09:30,19,532.25,533.75,531.25,533.25,246
20190701|2018-12-19 10:00,19,532.75,534.25,532,534,29
20190701|2018-12-19 10:30,19,533.25,533.5,532.5,533,39
20190701|2018-12-19 11:00,19,533,533.25,532,532.25,105
20190701|2018-12-19 11:30,19,532.25,532.25,531.75,532.25,10
20190701|2018-12-19 12:00,19,531.75,531.75,531.75,531.75,5
20190701|2018-12-19 12:30,19,532,532,531.25,532,26
20190701|2018-12-19 13:00,19,532.25,532.25,531,532.25,175
20190701|2018-12-19 19:00,20,532.75,532.75,532,532,5
20190701|2018-12-19 20:30,20,532.5,533.75,532.5,533.75,5
20190701|2018-12-19 21:30,20,533.5,534,533.5,534,2
20190701|2018-12-19 22:00,20,533.25,533.25,533.25,533.25,1
20190701|2018-12-20 00:00,20,533.75,533.75,533.75,533.75,1
20190701|2018-12-20 00:30,20,533.75,533.75,533.75,533.75,2
20190701|2018-12-20 01:00,20,533.5,533.5,533.5,533.5,2
20190701|2018-12-20 03:00,20,534.5,535.5,534.5,535.5,12
20190701|2018-12-20 03:30,20,536.25,536.25,536.25,536.25,1
20190701|2018-12-20 04:00,20,535,535,535,535,3
20190701|2018-12-20 05:30,20,536.25,537,536.25,537,3
20190701|2018-12-20 06:00,20,536.75,536.75,536,536.25,4
20190701|2018-12-20 07:00,20,535.75,536,535.75,536,6
20190701|2018-12-20 08:30,20,533.5,535.5,532,532,75
20190701|2018-12-20 09:00,20,532,533,530.25,533,62
20190701|2018-12-20 09:30,20,532,532.25,531.25,532,31
20190701|2018-12-20 10:00,20,532,534.75,531.75,534.75,49
20190701|2018-12-20 10:30,20,534.75,535,532.75,533.25,24
20190701|2018-12-20 11:00,20,532.75,534.75,532,534.75,30
20190701|2018-12-20 11:30,20,534.75,534.75,533.5,534.5,57
20190701|2018-12-20 12:00,20,534.75,534.75,534,534.25,13
20190701|2018-12-20 12:30,20,534.25,534.25,532.5,532.5,93
20190701|2018-12-20 13:00,20,532.5,533.25,531,531.5,56
20190701|2018-12-20 19:00,21,531.25,531.75,530.5,531.75,14
20190701|2018-12-20 21:30,21,532,532,531.75,531.75,4
20190701|2018-12-20 22:00,21,532.25,532.5,532.25,532.25,8
20190701|2018-12-20 22:30,21,531.75,531.75,531.75,531.75,1
20190701|2018-12-20 23:00,21,531.75,532,531.75,532,3
20190701|2018-12-20 23:30,21,531.75,532,531.75,531.75,3
20190701|2018-12-21 00:00,21,531.75,531.75,531.5,531.5,2
20190701|2018-12-21 00:30,21,531,531,530.75,530.75,2
20190701|2018-12-21 01:00,21,531.25,531.25,531.25,531.25,1
20190701|2018-12-21 01:30,21,531.25,531.25,531.25,531.25,1
20190701|2018-12-21 02:00,21,529.75,530.25,529.75,530.25,2
20190701|2018-12-21 02:30,21,531,531,531,531,1
20190701|2018-12-21 03:00,21,531.75,531.75,531.75,531.75,1
20190701|2018-12-21 04:30,21,531.5,531.5,528.75,528.75,21
20190701|2018-12-21 05:00,21,529,529,528,528.25,13
20190701|2018-12-21 05:30,21,527.75,528.25,527.75,527.75,5
20190701|2018-12-21 06:30,21,526.25,526.75,525,525,23
20190701|2018-12-21 07:00,21,525,525,524.5,524.5,19
20190701|2018-12-21 07:30,21,525.25,526.25,525.25,526.25,11
20190701|2018-12-21 08:30,21,526.75,526.75,522.5,524.75,563
20190701|2018-12-21 09:00,21,525,526.25,524,525.75,79
20190701|2018-12-21 09:30,21,525.5,526.25,524.75,525.25,83
20190701|2018-12-21 10:00,21,525.25,526.75,525,526.5,64
20190701|2018-12-21 10:30,21,526.5,527.25,526,527.25,24
20190701|2018-12-21 11:00,21,527,527.25,524.75,525.25,78
20190701|2018-12-21 11:30,21,525.25,525.25,523.25,523.75,56
20190701|2018-12-21 12:00,21,523.75,524.5,523.5,524,109
20190701|2018-12-21 12:30,21,523.75,525.5,523.5,525.25,89
20190701|2018-12-21 13:00,21,525.25,525.75,523.75,525,96
20190701|2018-12-23 19:00,24,524,528.25,524,528.25,10
20190701|2018-12-23 19:30,24,529.5,529.75,529.5,529.75,4
20190701|2018-12-23 20:30,24,528.25,528.25,528.25,528.25,1
20190701|2018-12-23 21:00,24,527.75,527.75,527.75,527.75,1
20190701|2018-12-23 21:30,24,527.75,527.75,527.75,527.75,1
20190701|2018-12-23 22:30,24,527.5,527.5,527.5,527.5,1
20190701|2018-12-23 23:30,24,527.5,527.5,527.5,527.5,2
20190701|2018-12-24 00:00,24,527.5,527.5,527.25,527.5,21
20190701|2018-12-24 02:30,24,527,527,527,527,1
20190701|2018-12-24 03:00,24,526.5,526.5,526,526,2
20190701|2018-12-24 04:30,24,528.5,528.5,528,528,2
20190701|2018-12-24 05:00,24,527.75,527.75,527,527,11
20190701|2018-12-24 07:00,24,526.5,526.5,526.5,526.5,3
20190701|2018-12-24 07:30,24,525,525,525,525,1
20190701|2018-12-24 08:30,24,526,527.25,523.75,526.25,42
20190701|2018-12-24 09:00,24,526.5,526.5,523.75,524,23
20190701|2018-12-24 09:30,24,524,524,523,523,34
20190701|2018-12-24 10:00,24,522.75,523.25,522.75,523.25,36
20190701|2018-12-24 10:30,24,523,523.5,523,523.25,141
20190701|2018-12-24 11:00,24,523,523,521.75,521.75,27
20190701|2018-12-24 11:30,24,521.5,526.25,521.5,526.25,65
20190701|2018-12-24 12:00,24,524.75,526.25,524.75,526,20
20190701|2018-12-26 08:30,26,527.5,532.25,527.5,530.75,87
20190701|2018-12-26 09:00,26,530.25,530.75,527.5,527.5,38
20190701|2018-12-26 09:30,26,527,527,524,524.25,36
20190701|2018-12-26 10:00,26,524,524.5,522.25,522.75,32
20190701|2018-12-26 10:30,26,521.25,522.25,521.25,522,12
20190701|2018-12-26 11:00,26,522,522,521,521.25,65
20190701|2018-12-26 11:30,26,521,521.25,519,519.25,56
20190701|2018-12-26 12:00,26,520,520.25,519.25,519.75,13
20190701|2018-12-26 12:30,26,519.5,520.25,519.5,519.5,69
20190701|2018-12-26 13:00,26,519.75,520,518.25,519.5,254
20190701|2018-12-26 19:00,27,521.5,521.5,521.5,521.5,1
20190701|2018-12-26 19:30,27,521,521,521,521,25
20190701|2018-12-26 20:00,27,521.5,521.75,521.5,521.75,13
20190701|2018-12-26 20:30,27,521.5,521.5,521.5,521.5,1
20190701|2018-12-26 21:30,27,521.25,521.25,521.25,521.25,5
20190701|2018-12-26 23:30,27,521.75,521.75,521.75,521.75,2
20190701|2018-12-27 00:00,27,521.5,521.5,521.5,521.5,1
20190701|2018-12-27 02:30,27,521.75,521.75,521.75,521.75,1
20190701|2018-12-27 05:30,27,519.5,519.5,519.5,519.5,1
20190701|2018-12-27 06:30,27,520,520,520,520,1
20190701|2018-12-27 07:00,27,521,521.5,521,521.25,24
20190701|2018-12-27 07:30,27,521,521,520.5,520.5,2
20190701|2018-12-27 08:30,27,521,521.25,519,519,68
20190701|2018-12-27 09:00,27,519,519,517.75,518.25,96
20190701|2018-12-27 09:30,27,518,518,516.25,516.5,91
20190701|2018-12-27 10:00,27,516.5,516.75,516.5,516.75,15
20190701|2018-12-27 10:30,27,516.5,516.5,516,516,28
20190701|2018-12-27 11:00,27,515.75,516,515.5,515.75,27
20190701|2018-12-27 11:30,27,516,516,515.25,516,32
20190701|2018-12-27 12:00,27,515.75,516,515,515,37
20190701|2018-12-27 12:30,27,515,515.25,514.75,515.25,39
20190701|2018-12-27 13:00,27,515.25,518.75,515.25,518.75,124
20190701|2018-12-27 19:00,28,518.25,518.5,518.25,518.5,2
20190701|2018-12-27 19:30,28,519.25,519.25,518.5,519.25,14
20190701|2018-12-27 20:00,28,519,519,519,519,5
20190701|2018-12-27 21:00,28,519,519,519,519,1
20190701|2018-12-27 21:30,28,519.25,519.5,519.25,519.5,2
20190701|2018-12-27 22:30,28,519.5,519.5,519.5,519.5,1
20190701|2018-12-27 23:30,28,519.5,519.5,519.5,519.5,1
20190701|2018-12-28 04:00,28,519.75,519.75,519.75,519.75,1
20190701|2018-12-28 05:00,28,520.25,520.25,520.25,520.25,1
20190701|2018-12-28 05:30,28,520.25,520.25,520.25,520.25,1
20190701|2018-12-28 06:00,28,520.5,520.5,520.5,520.5,2
20190701|2018-12-28 06:30,28,520.25,520.25,520.25,520.25,2
20190701|2018-12-28 07:00,28,520.25,520.25,519.75,519.75,4
20190701|2018-12-28 07:30,28,519.75,520,519.75,519.75,6
20190701|2018-12-28 08:30,28,519.25,520.25,517.5,519.25,66
20190701|2018-12-28 09:00,28,519.5,520.5,519.5,519.5,36
20190701|2018-12-28 09:30,28,520,520.25,519.25,520,37
20190701|2018-12-28 10:00,28,520.25,520.5,519,519,47
20190701|2018-12-28 10:30,28,519,519,518.5,518.5,77
20190701|2018-12-28 11:00,28,518.5,518.5,517.75,518.25,44
20190701|2018-12-28 11:30,28,518,519,517,518.75,85
20190701|2018-12-28 12:00,28,518.75,519,518.5,519,79
20190701|2018-12-28 12:30,28,518.75,519.25,518.5,519.25,17
20190701|2018-12-28 13:00,28,519.5,520.25,519.25,519.5,131
20190701|2018-12-30 19:00,31,520.25,520.25,520.25,520.25,4
20190701|2018-12-30 20:00,31,519.75,519.75,519.5,519.5,3
20190701|2018-12-30 21:00,31,519.75,520.25,519.75,520,5
20190701|2018-12-30 21:30,31,519.75,519.75,519.75,519.75,4
20190701|2018-12-30 22:30,31,519.75,519.75,519.75,519.75,1
20190701|2018-12-30 23:00,31,520.25,520.25,520.25,520.25,1
20190701|2018-12-30 23:30,31,520.25,520.25,520.25,520.25,2
20190701|2018-12-31 00:00,31,520.5,520.5,520.5,520.5,4
20190701|2018-12-31 01:00,31,519.5,519.5,519.5,519.5,1
20190701|2018-12-31 02:00,31,518.5,518.5,518.5,518.5,1
20190701|2018-12-31 02:30,31,518,518,516,516,9
20190701|2018-12-31 03:00,31,516.25,516.25,516.25,516.25,1
20190701|2018-12-31 04:00,31,516,516,515.5,515.5,6
20190701|2018-12-31 04:30,31,516.25,516.25,516.25,516.25,1
20190701|2018-12-31 05:00,31,516.25,516.25,516.25,516.25,1
20190701|2018-12-31 06:30,31,516,516,516,516,1
20190701|2018-12-31 07:00,31,515.75,516.25,515.75,516,8
20190701|2018-12-31 07:30,31,515.75,515.75,515.75,515.75,2
20190701|2018-12-31 08:30,31,516.5,516.75,514.25,514.5,118
20190701|2018-12-31 09:00,31,514.25,514.25,512.75,513.25,125
20190701|2018-12-31 09:30,31,513.25,513.5,512,512.25,62
20190701|2018-12-31 10:00,31,512.25,512.5,512,512,49
20190701|2018-12-31 10:30,31,512.25,512.25,511.5,511.75,60
20190701|2018-12-31 11:00,31,512,512,511.5,512,16
20190701|2018-12-31 11:30,31,511.5,512.25,511.25,512,29
20190701|2018-12-31 12:00,31,512.5,512.75,512.25,512.5,53
20190701|2018-12-31 12:30,31,512.75,513.75,512.25,513.5,84
20190701|2018-12-31 13:00,31,513.5,514.75,511.75,513,397
20190701|2019-01-02 08:30,2,513,515.75,511.5,514.5,119
20190701|2019-01-02 09:00,2,514.5,515.25,513.75,515.25,82
20190701|2019-01-02 09:30,2,515.25,518,515.25,518,117
20190701|2019-01-02 10:00,2,518,518.5,517.25,518,66
20190701|2019-01-02 10:30,2,518,518.25,517.5,518.25,25
20190701|2019-01-02 11:00,2,518.5,519.75,517.25,518.25,117
20190701|2019-01-02 11:30,2,518,518.25,517.25,517.25,50
20190701|2019-01-02 12:00,2,517,517.25,516,516,21
20190701|2019-01-02 12:30,2,515.75,516.25,515,515.25,37
20190701|2019-01-02 13:00,2,515,516.5,514.25,516,247
20190701|2019-01-02 19:00,3,515.5,516.5,515.5,516.5,14
20190701|2019-01-02 19:30,3,516.75,516.75,516.5,516.5,3
20190701|2019-01-02 20:00,3,516,516,516,516,2
20190701|2019-01-02 20:30,3,516,516,516,516,4
20190701|2019-01-02 21:30,3,516.5,516.5,516.5,516.5,1
20190701|2019-01-02 22:00,3,516.25,516.25,516.25,516.25,1
20190701|2019-01-02 23:30,3,515.5,515.5,515.5,515.5,2
20190701|2019-01-03 00:30,3,515,515,515,515,1
20190701|2019-01-03 03:00,3,515.5,515.5,515.5,515.5,1
20190701|2019-01-03 03:30,3,515.75,516.75,515.75,516.75,3
20190701|2019-01-03 05:00,3,516,516,516,516,1
20190701|2019-01-03 05:30,3,515.75,516,515.75,515.75,4
20190701|2019-01-03 06:30,3,517,517.5,517,517,13
20190701|2019-01-03 07:00,3,516.75,518.75,516.75,518.5,24
20190701|2019-01-03 07:30,3,518.5,518.75,518.5,518.75,5
20190701|2019-01-03 08:30,3,518.5,520.75,518,520,183
20190701|2019-01-03 09:00,3,520,520.25,519.25,520,55
20190701|2019-01-03 09:30,3,520,520.75,520,520,31
20190701|2019-01-03 10:00,3,520,520.25,518.75,519.75,85
20190701|2019-01-03 10:30,3,519.75,525.75,519.5,523.5,255
20190701|2019-01-03 11:00,3,523.5,524.75,523.25,524.75,104
20190701|2019-01-03 11:30,3,524.5,525,524,524.75,59
20190701|2019-01-03 12:00,3,525,525,523.5,523.5,51
20190701|2019-01-03 12:30,3,523.5,524.75,523.25,524.75,101
20190701|2019-01-03 13:00,3,524.75,525.75,524.25,525.5,191
20190701|2019-01-03 19:00,4,525.75,526.75,525.75,526.75,24
20190701|2019-01-03 19:30,4,527,527,527,527,1
20190701|2019-01-03 20:30,4,526.25,526.25,526.25,526.25,1
20190701|2019-01-03 21:00,4,527,527,527,527,1
20190701|2019-01-03 22:00,4,526.75,527.25,526.75,527.25,5
20190701|2019-01-03 23:00,4,527.25,527.5,527.25,527.5,2
20190701|2019-01-03 23:30,4,527.25,527.25,527.25,527.25,3
20190701|2019-01-04 00:00,4,527.25,527.25,527.25,527.25,1
20190701|2019-01-04 00:30,4,527.25,527.25,527,527,11
20190701|2019-01-04 01:00,4,527,528,527,528,8
20190701|2019-01-04 01:30,4,528,528,528,528,2
20190701|2019-01-04 02:00,4,528.75,529,528.75,529,9
20190701|2019-01-04 02:30,4,529.5,530,529,529.75,22
20190701|2019-01-04 03:00,4,530,530,529.75,529.75,10
20190701|2019-01-04 03:30,4,530,530.25,529.75,530.25,8
20190701|2019-01-04 04:00,4,530,530,529.5,529.5,4
20190701|2019-01-04 04:30,4,528.75,528.75,528.5,528.5,2
20190701|2019-01-04 05:30,4,529,529,529,529,2
20190701|2019-01-04 07:00,4,527.75,527.75,527.75,527.75,1
20190701|2019-01-04 07:30,4,527.75,528,527.75,528,6
20190701|2019-01-04 08:30,4,527.5,529.25,525.5,529.25,163
20190701|2019-01-04 09:00,4,529.25,529.25,527.75,529,82
20190701|2019-01-04 09:30,4,529,529.5,528.25,529.25,95
20190701|2019-01-04 10:00,4,529.5,529.5,527.75,529.25,59
20190701|2019-01-04 10:30,4,529.5,529.5,528.5,529.25,47
20190701|2019-01-04 11:00,4,529,529.5,529,529.25,21
20190701|2019-01-04 11:30,4,529.25,529.75,528.75,528.75,30
20190701|2019-01-04 12:00,4,528.75,529.75,528.75,529.75,37
20190701|2019-01-04 12:30,4,529.5,530,529.25,529.25,24
20190701|2019-01-04 13:00,4,529.25,529.25,526.75,526.75,55
20190701|2019-01-06 20:30,7,528.75,529.25,528.75,529.25,5
20190701|2019-01-06 21:00,7,528.25,528.25,528.25,528.25,1
20190701|2019-01-06 21:30,7,527.75,527.75,527.75,527.75,1
20190701|2019-01-06 22:00,7,527.5,527.5,527.5,527.5,1
20190701|2019-01-06 23:30,7,527.25,527.25,527,527,4
20190701|2019-01-07 03:00,7,527,527,527,527,2
20190701|2019-01-07 03:30,7,526.5,526.5,526.5,526.5,1
20190701|2019-01-07 04:00,7,526.75,526.75,526.5,526.5,3
20190701|2019-01-07 04:30,7,526,526,524.25,524.5,15
20190701|2019-01-07 05:00,7,524.75,525,524.75,525,26
20190701|2019-01-07 06:00,7,525.25,525.25,525,525.25,4
20190701|2019-01-07 07:00,7,525,526.25,525,526.25,10
20190701|2019-01-07 07:30,7,526,526,526,526,3
20190701|2019-01-07 08:30,7,526.5,528.25,524.25,526.75,71
20190701|2019-01-07 09:00,7,526.75,527.25,524.5,525.75,233
20190701|2019-01-07 09:30,7,525.75,526.25,525,526,55
20190701|2019-01-07 10:00,7,525.75,527,525.5,527,61
20190701|2019-01-07 10:30,7,526.75,527.25,526.75,527,21
20190701|2019-01-07 11:00,7,526.5,526.5,525.5,525.5,30
20190701|2019-01-07 11:30,7,526.25,526.25,522.75,522.75,85
20190701|2019-01-07 12:00,7,522.75,523.75,522.75,523.25,53
20190701|2019-01-07 12:30,7,523.5,524.75,523.5,524.75,13
20190701|2019-01-07 13:00,7,524.75,525.25,524,525.25,64
20190701|2019-01-07 19:00,8,523.5,523.5,521.25,523.5,13
20190701|2019-01-07 19:30,8,522.5,522.5,522.5,522.5,2
20190701|2019-01-07 21:00,8,525.5,525.5,525.5,525.5,1
20190701|2019-01-07 21:30,8,526.25,526.25,526.25,526.25,1
20190701|2019-01-07 23:00,8,526.5,526.5,526.5,526.5,1
20190701|2019-01-08 01:00,8,527,527,527,527,1
20190701|2019-01-08 03:00,8,526.25,526.25,526.25,526.25,1
20190701|2019-01-08 03:30,8,525.75,525.75,525.25,525.25,2
20190701|2019-01-08 06:00,8,527,527,527,527,1
20190701|2019-01-08 06:30,8,526.25,526.25,526,526,2
20190701|2019-01-08 07:00,8,526.75,527,526.75,527,4
20190701|2019-01-08 07:30,8,526.75,527,526.5,527,3
20190701|2019-01-08 08:30,8,527.25,532,527,531.75,215
20190701|2019-01-08 09:00,8,531.75,531.75,527,527.25,341
20190701|2019-01-08 09:30,8,527,528.5,526.25,528.5,192
20190701|2019-01-08 10:00,8,528.25,530.25,528.25,529.25,126
20190701|2019-01-08 10:30,8,529.25,529.25,528,528.75,58
20190701|2019-01-08 11:00,8,528.75,530.25,528.75,530.25,50
20190701|2019-01-08 11:30,8,530,530.5,529.5,530.25,31
20190701|2019-01-08 12:00,8,530.5,531.25,530.25,530.5,62
20190701|2019-01-08 12:30,8,530.5,530.5,527.75,528.75,99
20190701|2019-01-08 13:00,8,528.75,529,526.25,527.75,314
20190701|2019-01-08 19:00,9,529.5,530.75,529.5,530,16
20190701|2019-01-08 19:30,9,529.75,529.75,529.75,529.75,1
20190701|2019-01-08 20:00,9,529.25,529.5,529.25,529.5,2
20190701|2019-01-08 21:00,9,529,529,529,529,4
20190701|2019-01-08 22:00,9,530,530,530,530,2
20190701|2019-01-08 23:00,9,530,530,530,530,1
20190701|2019-01-09 00:30,9,530.25,530.25,530.25,530.25,5
20190701|2019-01-09 02:00,9,530.75,530.75,530.75,530.75,1
20190701|2019-01-09 03:30,9,531,531,531,531,5
20190701|2019-01-09 04:00,9,531.25,531.75,531.25,531.75,13
20190701|2019-01-09 05:00,9,531.25,531.25,531.25,531.25,1
20190701|2019-01-09 05:30,9,531.25,531.25,530.75,530.75,4
20190701|2019-01-09 06:00,9,530.5,530.5,530.5,530.5,5
20190701|2019-01-09 06:30,9,530.25,530.25,530.25,530.25,11
20190701|2019-01-09 07:00,9,531,531,529,529,71
20190701|2019-01-09 07:30,9,528.75,528.75,528.5,528.5,4
20190701|2019-01-09 08:30,9,528.5,531.5,527.5,530.75,173
20190701|2019-01-09 09:00,9,530.5,532.5,530.25,531.5,90
20190701|2019-01-09 09:30,9,531.5,531.5,530.5,530.5,162
20190701|2019-01-09 10:00,9,530.75,531,529.75,530.75,15
20190701|2019-01-09 10:30,9,531,531,530,530.75,41
20190701|2019-01-09 11:00,9,530.5,531,530.25,530.25,51
20190701|2019-01-09 11:30,9,530.25,531.25,530.25,531.25,38
20190701|2019-01-09 12:00,9,531,531,529.75,530.25,41
20190701|2019-01-09 12:30,9,530,530,527.75,528,75
20190701|2019-01-09 13:00,9,527.75,528.75,526.5,527,254
20190701|2019-01-09 19:00,10,526.5,526.75,526.25,526.5,5
20190701|2019-01-09 20:00,10,526.75,526.75,526.75,526.75,1
20190701|2019-01-09 20:30,10,526.75,526.75,526.75,526.75,1
20190701|2019-01-10 00:30,10,527.25,527.25,527,527,2
20190701|2019-01-10 02:30,10,525.25,525.25,525,525,4
20190701|2019-01-10 03:00,10,524,524,524,524,1
20190701|2019-01-10 03:30,10,524.25,524.75,524.25,524.75,5
20190701|2019-01-10 04:00,10,525.25,525.25,525.25,525.25,2
20190701|2019-01-10 04:30,10,526,526,526,526,3
20190701|2019-01-10 05:00,10,526.5,526.5,526.5,526.5,2
20190701|2019-01-10 05:30,10,526.75,526.75,526.75,526.75,5
20190701|2019-01-10 06:00,10,527,527,526.75,526.75,2
20190701|2019-01-10 06:30,10,526.5,527,526.5,527,7
20190701|2019-01-10 07:00,10,527,527,527,527,1
20190701|2019-01-10 07:30,10,526.5,526.5,526.5,526.5,2
20190701|2019-01-10 08:30,10,526.25,526.5,520.75,521.25,295
20190701|2019-01-10 09:00,10,521.25,522,518.5,518.75,203
20190701|2019-01-10 09:30,10,518.5,521,518.25,521,174
20190701|2019-01-10 10:00,10,521,521.5,520.25,521.5,23
20190701|2019-01-10 10:30,10,521.25,522,521.25,522,27
20190701|2019-01-10 11:00,10,522,522,521.5,521.75,16
20190701|2019-01-10 11:30,10,521.5,521.5,520.75,521,58
20190701|2019-01-10 12:00,10,521,521.75,520.5,520.5,92
20190701|2019-01-10 12:30,10,520.5,521,520.5,520.5,19
20190701|2019-01-10 13:00,10,520.25,520.5,518.75,518.75,336
20190701|2019-01-10 19:00,11,518.5,519.5,518.5,519.5,22
20190701|2019-01-10 19:30,11,519.75,519.75,519.75,519.75,1
20190701|2019-01-10 20:00,11,519,519.75,519,519.5,14
20190701|2019-01-10 20:30,11,520,524.25,519.75,524.25,13
20190701|2019-01-10 21:00,11,524,524,524,524,1
20190701|2019-01-10 23:30,11,524,524,524,524,5
20190701|2019-01-11 00:00,11,524,524.75,524,524.75,9
20190701|2019-01-11 01:00,11,524.25,524.25,524.25,524.25,1
20190701|2019-01-11 01:30,11,524.75,524.75,524.75,524.75,1
20190701|2019-01-11 02:00,11,523.25,523.25,523.25,523.25,1
20190701|2019-01-11 04:00,11,525,525,525,525,1
20190701|2019-01-11 05:30,11,524.75,524.75,524.25,524.5,11
20190701|2019-01-11 06:00,11,524.5,524.5,524.5,524.5,1
20190701|2019-01-11 06:30,11,524.5,524.5,524.5,524.5,1
20190701|2019-01-11 07:00,11,524.25,526,524.25,525.25,27
20190701|2019-01-11 07:30,11,525.75,526.25,525.75,526.25,3
20190701|2019-01-11 08:30,11,526.25,529,525,527.75,175
20190701|2019-01-11 09:00,11,527,528,527,528,29
20190701|2019-01-11 09:30,11,528,528.5,527.75,528.5,37
20190701|2019-01-11 10:00,11,528.25,528.5,526.75,527.5,64
20190701|2019-01-11 10:30,11,527.5,528,527,527.25,20
20190701|2019-01-11 11:00,11,527,527,525.75,526.5,46
20190701|2019-01-11 11:30,11,526.75,527.75,526.75,527.5,38
20190701|2019-01-11 12:00,11,526.75,526.75,525.5,526.5,34
20190701|2019-01-11 12:30,11,526.5,526.75,523,524.5,48
20190701|2019-01-11 13:00,11,524.75,527,524.75,525,172
20190701|2019-01-13 19:00,14,525.5,529,525.5,526,9
20190701|2019-01-13 19:30,14,526.25,526.75,526.25,526.5,11
20190701|2019-01-13 20:30,14,525.25,525.25,524.5,524.5,3
20190701|2019-01-14 03:30,14,523.5,523.5,523.5,523.5,4
20190701|2019-01-14 04:00,14,522.5,522.5,522.5,522.5,1
20190701|2019-01-14 04:30,14,523,523,523,523,1
20190701|2019-01-14 05:00,14,523.25,523.25,523,523,3
20190701|2019-01-14 05:30,14,523,523,523,523,2
20190701|2019-01-14 06:30,14,521.75,521.75,521.75,521.75,2
20190701|2019-01-14 07:00,14,522,522,522,522,9
20190701|2019-01-14 08:30,14,522.5,523.25,521.25,522.25,34
20190701|2019-01-14 09:00,14,522.5,524.75,522.5,523.5,49
20190701|2019-01-14 09:30,14,523.5,523.75,523,523,19
20190701|2019-01-14 10:00,14,523,525,522.5,523.75,33
20190701|2019-01-14 10:30,14,523.75,523.75,522.25,522.25,83
20190701|2019-01-14 11:00,14,522.25,522.25,522,522.25,6
20190701|2019-01-14 11:30,14,521.75,522,521,521.25,45
20190701|2019-01-14 12:00,14,521.5,521.5,520.75,520.75,55
20190701|2019-01-14 12:30,14,521,521.5,520.75,521,38
20190701|2019-01-14 13:00,14,521,521,519.75,521,181
20190701|2019-01-14 19:00,15,520.75,522,520.75,522,9
20190701|2019-01-14 20:00,15,522,522.25,521.75,521.75,22
20190701|2019-01-14 20:30,15,522,522,522,522,1
20190701|2019-01-14 21:30,15,522.5,523.75,522.5,523.25,8
20190701|2019-01-14 22:00,15,523,523.25,523,523.25,3
20190701|2019-01-14 23:30,15,523.25,523.25,523,523,2
20190701|2019-01-15 00:30,15,523,523,523,523,1
20190701|2019-01-15 01:00,15,522.75,522.75,522.75,522.75,1
20190701|2019-01-15 01:30,15,522.5,522.5,522.5,522.5,2
20190701|2019-01-15 02:00,15,522.5,522.5,522,522,2
20190701|2019-01-15 02:30,15,521.5,521.5,521.5,521.5,3
20190701|2019-01-15 03:00,15,522,522,522,522,2
20190701|2019-01-15 04:00,15,522.25,522.25,522,522.25,8
20190701|2019-01-15 05:30,15,521.75,521.75,521.75,521.75,1
20190701|2019-01-15 06:30,15,521.5,522,521.5,522,10
20190701|2019-01-15 07:00,15,520,520,520,520,6
20190701|2019-01-15 08:30,15,520.5,521.5,519.25,519.5,53
20190701|2019-01-15 09:00,15,519.75,520.75,519.5,519.5,51
20190701|2019-01-15 09:30,15,519.5,519.75,514.25,514.75,297
20190701|2019-01-15 10:00,15,514.25,517,514,517,114
20190701|2019-01-15 10:30,15,516.75,517.25,515.75,517,90
20190701|2019-01-15 11:00,15,516.75,516.75,516.25,516.25,20
20190701|2019-01-15 11:30,15,516,516.5,515.75,516.5,27
20190701|2019-01-15 12:00,15,516,516,515.5,515.5,13
20190701|2019-01-15 12:30,15,515.5,515.5,515.25,515.5,39
20190701|2019-01-15 13:00,15,515,517.75,515,516.25,299
20190701|2019-01-15 19:00,16,517,517,517,517,4
20190701|2019-01-15 19:30,16,517.5,519,517.25,519,11
20190701|2019-01-15 20:00,16,519,519,518.75,518.75,9
20190701|2019-01-15 21:00,16,519.5,519.5,519.5,519.5,2
20190701|2019-01-15 21:30,16,518.75,518.75,518.75,518.75,1
20190701|2019-01-15 22:30,16,519,519,519,519,1
20190701|2019-01-15 23:00,16,519.25,519.25,519.25,519.25,1
20190701|2019-01-16 00:00,16,520,520,520,520,1
20190701|2019-01-16 00:30,16,520,520.25,520,520.25,7
20190701|2019-01-16 01:00,16,520.25,520.25,520,520.25,6
20190701|2019-01-16 01:30,16,520,520,520,520,1
20190701|2019-01-16 02:30,16,520.5,520.5,520.5,520.5,1
20190701|2019-01-16 03:00,16,520.25,520.25,519.5,519.5,4
20190701|2019-01-16 03:30,16,520,520,519.5,519.5,2
20190701|2019-01-16 04:00,16,520.25,520.25,520.25,520.25,16
20190701|2019-01-16 04:30,16,520.25,520.25,520.25,520.25,21
20190701|2019-01-16 05:30,16,520.25,520.25,520.25,520.25,1
20190701|2019-01-16 06:00,16,520.75,521.25,520.25,520.25,12
20190701|2019-01-16 06:30,16,520.5,520.5,520.25,520.25,2
20190701|2019-01-16 07:30,16,519.5,519.5,519.5,519.5,1
20190701|2019-01-16 08:30,16,520,521.75,519.5,520.75,157
20190701|2019-01-16 09:00,16,520.5,520.5,519,520,188
20190701|2019-01-16 09:30,16,519.5,521.5,519.25,521.25,114
20190701|2019-01-16 10:00,16,521.25,522.5,520,520,23
20190701|2019-01-16 10:30,16,519.75,520.5,519,519,26
20190701|2019-01-16 11:00,16,518.75,518.75,517,517,56
20190701|2019-01-16 11:30,16,517.25,517.25,516.25,516.5,35
20190701|2019-01-16 12:00,16,516.25,518.25,516.25,518.25,25
20190701|2019-01-16 12:30,16,518.25,518.75,517.5,518.5,49
20190701|2019-01-16 13:00,16,518.5,519,517,517,117
20190701|2019-01-16 19:00,17,516.25,517.5,516.25,517,7
20190701|2019-01-16 20:30,17,517,517,517,517,1
20190701|2019-01-16 21:30,17,517.25,517.25,517.25,517.25,3
20190701|2019-01-16 23:00,17,517,517,516.75,516.75,2
20190701|2019-01-16 23:30,17,516.75,516.75,516.75,516.75,3
20190701|2019-01-17 00:00,17,516.75,516.75,516.25,516.25,3
20190701|2019-01-17 01:00,17,516.25,516.25,516.25,516.25,50
20190701|2019-01-17 03:30,17,517.5,518,517.5,518,8
20190701|2019-01-17 04:00,17,518,518,518,518,1
20190701|2019-01-17 04:30,17,518.25,518.5,518.25,518.5,3
20190701|2019-01-17 05:30,17,519.25,519.25,519.25,519.25,2
20190701|2019-01-17 06:30,17,519.75,520,519.5,519.75,21
20190701|2019-01-17 07:00,17,519.75,519.75,519.5,519.5,13
20190701|2019-01-17 08:30,17,518.75,519.5,516,516,73
20190701|2019-01-17 09:00,17,516.5,516.5,515,516,108
20190701|2019-01-17 09:30,17,515.75,517.25,515.25,517,49
20190701|2019-01-17 10:00,17,517.5,518.5,517.5,518.25,64
20190701|2019-01-17 10:30,17,518,520.5,518,520,87
20190701|2019-01-17 11:00,17,519.75,523.5,519.75,523.5,122
20190701|2019-01-17 11:30,17,523.5,526.75,523.25,526,285
20190701|2019-01-17 12:00,17,526,527.75,525.75,526.75,260
20190701|2019-01-17 12:30,17,526.75,527.5,526,526,102
20190701|2019-01-17 13:00,17,526,526,523,524.75,277
20190701|2019-01-17 19:00,18,525.25,525.25,525.25,525.25,3
20190701|2019-01-17 19:30,18,524.5,525,524.5,525,13
20190701|2019-01-17 20:00,18,525.5,526,525.5,526,2
20190701|2019-01-17 20:30,18,525.75,525.75,525.75,525.75,1
20190701|2019-01-17 23:00,18,526,526,526,526,2
20190701|2019-01-17 23:30,18,525.5,525.5,525.25,525.25,3
20190701|2019-01-18 01:30,18,524.75,524.75,524.75,524.75,1
20190701|2019-01-18 02:00,18,525,525,524.75,524.75,4
20190701|2019-01-18 02:30,18,525.25,525.25,524,524.25,6
20190701|2019-01-18 03:30,18,524.25,525.75,524.25,525.75,15
20190701|2019-01-18 04:00,18,526.5,527.25,526.5,526.75,8
20190701|2019-01-18 05:00,18,527.75,528,527.75,528,14
20190701|2019-01-18 05:30,18,527.75,527.75,527.75,527.75,1
20190701|2019-01-18 06:00,18,526.25,526.25,526.25,526.25,3
20190701|2019-01-18 06:30,18,526.5,526.5,526.5,526.5,1
20190701|2019-01-18 07:00,18,526.75,527.25,526.75,527.25,13
20190701|2019-01-18 07:30,18,527,527.75,526.75,527.5,206
20190701|2019-01-18 08:30,18,526.5,527.25,524.25,524.75,178
20190701|2019-01-18 09:00,18,525.5,525.75,522.5,523.75,124
20190701|2019-01-18 09:30,18,524,526,524,526,100
20190701|2019-01-18 10:00,18,526,526,524.5,525.5,19
20190701|2019-01-18 10:30,18,525,525.75,523,523,45
20190701|2019-01-18 11:00,18,523.25,524.5,523,523.75,172
20190701|2019-01-18 11:30,18,523.75,525,523.75,524.75,63
20190701|2019-01-18 12:00,18,524.5,524.75,524.25,524.25,32
20190701|2019-01-18 12:30,18,524.25,525,524.25,524.5,47
20190701|2019-01-18 13:00,18,525,525.5,523.25,524,65
20190701|2019-01-21 19:00,22,525,525.5,524.5,524.75,33
20190701|2019-01-21 19:30,22,525.25,525.25,525.25,525.25,2
20190701|2019-01-21 20:00,22,523.75,523.75,523.5,523.5,3
20190701|2019-01-21 20:30,22,523,523,523,523,1
20190701|2019-01-21 21:30,22,523.5,523.5,523.5,523.5,4
20190701|2019-01-21 22:00,22,524,524,524,524,2
20190701|2019-01-22 00:30,22,523.5,523.5,523.5,523.5,1
20190701|2019-01-22 01:00,22,523.5,523.5,523.5,523.5,5
20190701|2019-01-22 02:00,22,522.75,524.75,522.75,524.75,7
20190701|2019-01-22 02:30,22,524.25,524.25,524.25,524.25,4
20190701|2019-01-22 03:00,22,524.5,524.75,523.25,523.75,16
20190701|2019-01-22 03:30,22,523.5,523.5,523.5,523.5,1
20190701|2019-01-22 04:30,22,524.5,525.75,524.5,525.75,8
20190701|2019-01-22 05:30,22,525.75,525.75,525.25,525.25,2
20190701|2019-01-22 07:00,22,526,526.5,526,526,7
20190701|2019-01-22 07:30,22,527.5,528,527.5,528,18
20190701|2019-01-22 08:30,22,528,532,528,530,276
20190701|2019-01-22 09:00,22,530.25,530.5,526.25,527.75,206
20190701|2019-01-22 09:30,22,527.5,528.75,527.25,527.25,66
20190701|2019-01-22 10:00,22,528,529.5,528,528.5,46
20190701|2019-01-22 10:30,22,529.25,529.5,527.75,529.5,69
20190701|2019-01-22 11:00,22,529.75,529.75,528.75,529.5,66
20190701|2019-01-22 11:30,22,529.75,529.75,529,529.5,40
20190701|2019-01-22 12:00,22,529.75,530,520.75,524.25,292
20190701|2019-01-22 12:30,22,524,527.5,523.5,526.25,113
20190701|2019-01-22 13:00,22,526.25,528.75,525.5,528.25,161
20190701|2019-01-22 19:00,23,528.75,529.75,528.75,528.75,11
20190701|2019-01-22 20:00,23,530,530.25,530,530.25,9
20190701|2019-01-22 20:30,23,530,530,529.75,530,21
20190701|2019-01-22 21:30,23,530,530,530,530,1
20190701|2019-01-22 22:00,23,530,530,530,530,1
20190701|2019-01-22 23:30,23,529.25,529.25,529.25,529.25,1
20190701|2019-01-23 00:00,23,529.25,529.25,529.25,529.25,1
20190701|2019-01-23 02:00,23,530,530.25,530,530.25,4
20190701|2019-01-23 02:30,23,530.5,530.5,530.5,530.5,1
20190701|2019-01-23 03:00,23,530.75,531,530.75,531,6
20190701|2019-01-23 03:30,23,530.75,530.75,530.75,530.75,2
20190701|2019-01-23 04:00,23,530.5,530.5,530.5,530.5,1
20190701|2019-01-23 04:30,23,530.75,531,530.5,530.5,10
20190701|2019-01-23 05:00,23,530.25,530.25,530,530,4
20190701|2019-01-23 05:30,23,530,530,530,530,6
20190701|2019-01-23 06:30,23,530,530,530,530,1
20190701|2019-01-23 07:00,23,530.5,531,530.5,531,6
20190701|2019-01-23 07:30,23,531.5,531.5,531.5,531.5,10
20190701|2019-01-23 08:30,23,531.75,533,531.25,531.75,89
20190701|2019-01-23 09:00,23,531.75,531.75,529.5,531,117
20190701|2019-01-23 09:30,23,531,531.5,530,530,106
20190701|2019-01-23 10:00,23,530,530.75,529.5,529.5,108
20190701|2019-01-23 10:30,23,529.5,530.25,529.5,530,45
20190701|2019-01-23 11:00,23,529.5,530.25,529.25,529.25,22
20190701|2019-01-23 11:30,23,529.5,530.5,529.25,530.25,33
20190701|2019-01-23 12:00,23,531,531,530,530.75,24
20190701|2019-01-23 12:30,23,531,531.75,530.75,531.75,64
20190701|2019-01-23 13:00,23,531.75,533.5,531.25,533,158
20190701|2019-01-23 19:00,24,533,534.75,533,534.75,44
20190701|2019-01-23 19:30,24,534.5,534.5,534.5,534.5,1
20190701|2019-01-23 20:30,24,535,535,534.75,534.75,2
20190701|2019-01-23 21:00,24,534.75,535,534.75,535,3
20190701|2019-01-23 21:30,24,534.75,534.75,533.75,534,7
20190701|2019-01-23 22:00,24,534,534,534,534,2
20190701|2019-01-23 22:30,24,534,534,534,534,5
20190701|2019-01-23 23:30,24,534.25,534.25,534.25,534.25,1
20190701|2019-01-24 02:00,24,535,535.25,535,535.25,36
20190701|2019-01-24 02:30,24,535.5,535.5,535,535.25,5
20190701|2019-01-24 03:30,24,534.75,535,533.25,533.75,11
20190701|2019-01-24 04:00,24,533.25,533.25,533,533,4
20190701|2019-01-24 04:30,24,532.5,532.5,532.5,532.5,1
20190701|2019-01-24 05:00,24,532,532,531.5,531.5,4
20190701|2019-01-24 06:00,24,531.5,532.75,531.5,532.75,4
20190701|2019-01-24 06:30,24,533.5,534,533.5,533.5,34
20190701|2019-01-24 07:00,24,533.75,533.75,532.5,532.5,44
20190701|2019-01-24 07:30,24,532.75,532.75,532.25,532.5,15
20190701|2019-01-24 08:30,24,532.5,533.25,530,531.5,183
20190701|2019-01-24 09:00,24,531.5,532.25,530.75,532.25,77
20190701|2019-01-24 09:30,24,532,532,529,529.75,75
20190701|2019-01-24 10:00,24,529.75,532.5,529.75,532,62
20190701|2019-01-24 10:30,24,532.5,532.5,532,532.5,107
20190701|2019-01-24 11:00,24,532.75,533,532,532,34
20190701|2019-01-24 11:30,24,532.25,532.5,532.25,532.25,38
20190701|2019-01-24 12:00,24,532.25,532.5,532.25,532.5,22
20190701|2019-01-24 12:30,24,532.75,533.25,532.75,532.75,28
20190701|2019-01-24 13:00,24,531.25,531.5,529.75,530.5,149
20190701|2019-01-24 19:00,25,529.75,529.75,527.25,529,25
20190701|2019-01-24 19:30,25,529,529,528.5,528.5,9
20190701|2019-01-24 21:00,25,529.75,529.75,529.5,529.5,3
20190701|2019-01-24 22:00,25,529,529,529,529,3
20190701|2019-01-24 22:30,25,528.75,528.75,528.75,528.75,3
20190701|2019-01-25 00:00,25,528.75,528.75,528.75,528.75,11
20190701|2019-01-25 00:30,25,528.5,528.5,528.5,528.5,2
20190701|2019-01-25 01:30,25,528.25,528.25,528.25,528.25,1
20190701|2019-01-25 02:00,25,528.25,528.75,528.25,528.75,4
20190701|2019-01-25 02:30,25,528.75,530,528.75,530,36
20190701|2019-01-25 03:00,25,530.75,530.75,530.75,530.75,1
20190701|2019-01-25 03:30,25,530.25,530.25,528.75,528.75,5
20190701|2019-01-25 04:00,25,528,528,527.75,527.75,2
20190701|2019-01-25 04:30,25,527.5,527.5,527,527,6
20190701|2019-01-25 05:00,25,526.75,526.75,526.75,526.75,1
20190701|2019-01-25 05:30,25,527,527,527,527,1
20190701|2019-01-25 06:00,25,527,527.25,527,527.25,43
20190701|2019-01-25 06:30,25,528.25,528.25,528.25,528.25,1
20190701|2019-01-25 07:00,25,528.25,528.25,528.25,528.25,1
20190701|2019-01-25 07:30,25,527.75,528,527.5,528,8
20190701|2019-01-25 08:30,25,528,528,525,526.75,169
20190701|2019-01-25 09:00,25,528,530,526.75,529.5,76
20190701|2019-01-25 09:30,25,529.5,530,529,529.75,43
20190701|2019-01-25 10:00,25,530,532,530,532,189
20190701|2019-01-25 10:30,25,532.25,532.25,530.75,531,55
20190701|2019-01-25 11:00,25,531,531.75,530.5,531,27
20190701|2019-01-25 11:30,25,531,531.25,529.5,530,87
20190701|2019-01-25 12:00,25,530,530.25,529.5,529.75,15
20190701|2019-01-25 12:30,25,529.75,529.75,529.25,529.5,62
20190701|2019-01-25 13:00,25,529.75,531,528.5,529.5,84
20190701|2019-01-27 19:00,28,532,532,531,531.25,6
20190701|2019-01-27 20:00,28,531.25,531.25,531.25,531.25,3
20190701|2019-01-27 21:30,28,532.25,532.25,532.25,532.25,2
20190701|2019-01-28 00:00,28,532.25,532.25,532.25,532.25,1
20190701|2019-01-28 01:30,28,532.5,532.75,532.5,532.75,3
20190701|2019-01-28 02:00,28,532.5,532.5,532.5,532.5,1
20190701|2019-01-28 02:30,28,532.75,532.75,531.25,531.5,6
20190701|2019-01-28 03:30,28,531.25,531.25,530.25,530.75,10
20190701|2019-01-28 04:00,28,530,530.5,530,530.25,8
20190701|2019-01-28 05:00,28,530.75,530.75,530.75,530.75,1
20190701|2019-01-28 06:30,28,532,532,531.5,531.5,2
20190701|2019-01-28 07:00,28,531.75,531.75,531.75,531.75,2
20190701|2019-01-28 07:30,28,531.5,531.75,531.5,531.75,3
20190701|2019-01-28 08:30,28,531.5,531.75,525.5,526,496
20190701|2019-01-28 09:00,28,526,526.5,525.5,526.25,40
20190701|2019-01-28 09:30,28,526.25,526.25,524.75,524.75,83
20190701|2019-01-28 10:00,28,525.25,525.5,525,525.25,38
20190701|2019-01-28 10:30,28,525,526.75,524.75,526.5,48
20190701|2019-01-28 11:00,28,526,526.25,525.5,525.5,11
20190701|2019-01-28 11:30,28,525.75,526.25,525.25,525.25,33
20190701|2019-01-28 12:00,28,525.25,525.25,525,525.25,10
20190701|2019-01-28 12:30,28,525.5,526,525.5,526,73
20190701|2019-01-28 13:00,28,526.25,527,526.25,526.25,150
20190701|2019-01-28 19:00,29,525.75,526.5,525.5,525.5,10
20190701|2019-01-28 19:30,29,525.25,525.75,525.25,525.5,4
20190701|2019-01-28 22:00,29,526,526,526,526,1
20190701|2019-01-28 22:30,29,526.75,526.75,526.5,526.75,12
20190701|2019-01-28 23:30,29,527.25,527.25,527.25,527.25,3
20190701|2019-01-29 00:30,29,527.5,527.5,527.25,527.25,2
20190701|2019-01-29 02:00,29,527.25,527.25,527.25,527.25,1
20190701|2019-01-29 03:00,29,527.5,528.75,527.5,528.75,5
20190701|2019-01-29 03:30,29,528.25,528.25,528,528,2
20190701|2019-01-29 04:00,29,527,527,527,527,2
20190701|2019-01-29 04:30,29,527.5,527.5,527.5,527.5,2
20190701|2019-01-29 05:30,29,528.25,528.25,528.25,528.25,2
20190701|2019-01-29 06:00,29,527.75,527.75,526.75,527,34
20190701|2019-01-29 06:30,29,526.25,526.25,526.25,526.25,2
20190701|2019-01-29 07:00,29,527,527.25,526.75,526.75,20
20190701|2019-01-29 07:30,29,526.25,526.25,524.25,525,11
20190701|2019-01-29 08:30,29,524.75,524.75,520.5,521.5,271
20190701|2019-01-29 09:00,29,521.25,523.25,521.25,521.75,64
20190701|2019-01-29 09:30,29,521.75,522.25,521,521.25,84
20190701|2019-01-29 10:00,29,521,521,518.25,519.75,224
20190701|2019-01-29 10:30,29,520,522.25,519.75,521.25,155
20190701|2019-01-29 11:00,29,521.25,521.5,520.75,521.25,174
20190701|2019-01-29 11:30,29,521.25,522,520.25,521,135
20190701|2019-01-29 12:00,29,521,521,520,520,44
20190701|2019-01-29 12:30,29,520.5,520.75,519.75,519.75,45
20190701|2019-01-29 13:00,29,520,520.5,518.75,520.5,266
20190701|2019-01-29 19:00,30,520.25,521.25,520.25,521.25,11
20190701|2019-01-29 19:30,30,521,521,521,521,11
20190701|2019-01-29 20:00,30,520.5,520.5,520.5,520.5,1
20190701|2019-01-29 20:30,30,520.25,520.25,520.25,520.25,2
20190701|2019-01-29 21:30,30,520,520,519.75,519.75,6
20190701|2019-01-29 22:00,30,519.5,519.5,519.5,519.5,9
20190701|2019-01-29 22:30,30,519.75,519.75,519.75,519.75,2
20190701|2019-01-29 23:00,30,519.75,519.75,519.75,519.75,1
20190701|2019-01-29 23:30,30,520,520.5,520,520.5,9
20190701|2019-01-30 00:00,30,520.25,520.25,520.25,520.25,1
20190701|2019-01-30 00:30,30,520,520,520,520,2
20190701|2019-01-30 01:00,30,519.75,519.75,519.75,519.75,2
20190701|2019-01-30 01:30,30,520,520,519.75,519.75,3
20190701|2019-01-30 02:00,30,520,520,520,520,4
20190701|2019-01-30 02:30,30,520,520,520,520,2
20190701|2019-01-30 03:00,30,521.75,521.75,521.75,521.75,2
20190701|2019-01-30 03:30,30,522,522,522,522,4
20190701|2019-01-30 04:30,30,521.5,521.75,521.5,521.5,5
20190701|2019-01-30 05:00,30,521.25,521.25,521.25,521.25,1
20190701|2019-01-30 05:30,30,521.75,521.75,521.75,521.75,1
20190701|2019-01-30 06:00,30,522.25,522.25,522.25,522.25,1
20190701|2019-01-30 06:30,30,522.25,522.25,522.25,522.25,1
20190701|2019-01-30 07:00,30,523,524.25,523,524.25,19
20190701|2019-01-30 07:30,30,524.5,524.75,524,524,8
20190701|2019-01-30 08:30,30,523.5,524,520.25,521,162
20190701|2019-01-30 09:00,30,520.75,522.25,520.75,522,58
20190701|2019-01-30 09:30,30,521.75,521.75,520.25,520.25,43
20190701|2019-01-30 10:00,30,520.75,520.75,519,519.75,220
20190701|2019-01-30 10:30,30,519.5,519.75,518.5,519.25,39
20190701|2019-01-30 11:00,30,520,520.25,518.25,518.5,85
20190701|2019-01-30 11:30,30,518.25,518.5,517.5,518.5,75
20190701|2019-01-30 12:00,30,518.5,518.75,518,518.25,30
20190701|2019-01-30 12:30,30,518.75,520.25,518.75,520,173
20190701|2019-01-30 13:00,30,520.25,522.75,520,522.25,323
20190701|2019-01-30 19:00,31,522,522.75,521.75,522.75,19
20190701|2019-01-30 19:30,31,522.5,522.5,521.25,521.5,12
20190701|2019-01-30 20:00,31,522,522,522,522,1
20190701|2019-01-30 21:00,31,521.5,521.5,521.5,521.5,1
20190701|2019-01-30 21:30,31,521.5,521.5,521.5,521.5,1
20190701|2019-01-30 22:00,31,521.25,521.25,521.25,521.25,2
20190701|2019-01-30 22:30,31,520.75,520.75,520.75,520.75,1
20190701|2019-01-30 23:00,31,521,521,521,521,1
20190701|2019-01-31 01:00,31,521.75,521.75,521.75,521.75,1
20190701|2019-01-31 01:30,31,521.5,521.5,521.5,521.5,1
20190701|2019-01-31 03:00,31,521,521.25,521,521.25,4
20190701|2019-01-31 03:30,31,520.25,520.5,520.25,520.25,11
20190701|2019-01-31 05:00,31,520.25,520.25,520.25,520.25,7
20190701|2019-01-31 06:00,31,520.5,520.5,520.5,520.5,1
20190701|2019-01-31 06:30,31,520.75,521.75,520.75,521.75,7
20190701|2019-01-31 07:00,31,520.25,520.25,520.25,520.25,4
20190701|2019-01-31 07:30,31,520.75,522.5,520.5,522.25,24
20190701|2019-01-31 08:30,31,522.25,523.75,521.25,523.25,169
20190701|2019-01-31 09:00,31,523.5,523.5,521.75,521.75,49
20190701|2019-01-31 09:30,31,522.5,523,518.5,518.75,68
20190701|2019-01-31 10:00,31,518.75,520.25,518.25,520.25,82
20190701|2019-01-31 10:30,31,519.75,519.75,518.5,518.5,34
20190701|2019-01-31 11:00,31,518.25,519.5,517.5,518.25,178
20190701|2019-01-31 11:30,31,518.25,518.5,518,518.5,171
20190701|2019-01-31 12:00,31,518.5,518.75,518,518.5,53
20190701|2019-01-31 12:30,31,518.75,518.75,517.5,517.75,146
20190701|2019-01-31 13:00,31,517.5,519.75,517.25,518.5,254
20190701|2019-01-31 19:00,1,519.25,519.5,518.75,518.75,5
20190701|2019-01-31 19:30,1,519,519.25,519,519.25,6
20190701|2019-01-31 20:00,1,518.25,518.5,518.25,518.5,2
20190701|2019-01-31 20:30,1,518.75,518.75,518.75,518.75,2
20190701|2019-01-31 22:00,1,519,519,519,519,2
20190701|2019-01-31 22:30,1,519,519,518.75,519,3
20190701|2019-01-31 23:00,1,519,519,519,519,3
20190701|2019-01-31 23:30,1,519,519.5,519,519.25,8
20190701|2019-02-01 00:00,1,519.5,519.5,519.25,519.25,2
20190701|2019-02-01 00:30,1,519.25,519.75,519.25,519.75,3
20190701|2019-02-01 01:00,1,519.75,519.75,519.75,519.75,2
20190701|2019-02-01 01:30,1,520.25,520.5,520.25,520.5,8
20190701|2019-02-01 02:00,1,521,521.5,521,521.25,16
20190701|2019-02-01 02:30,1,520.25,520.25,520.25,520.25,1
20190701|2019-02-01 04:30,1,520.75,520.75,520.75,520.75,1
20190701|2019-02-01 05:00,1,520.75,520.75,520.75,520.75,2
20190701|2019-02-01 05:30,1,520.75,520.75,520.5,520.5,5
20190701|2019-02-01 06:00,1,521.25,521.25,520.5,520.5,2
20190701|2019-02-01 06:30,1,520.25,520.25,520.25,520.25,1
20190701|2019-02-01 07:00,1,520,521,519.75,521,9
20190701|2019-02-01 07:30,1,520.75,520.75,520.25,520.25,18
20190701|2019-02-01 08:30,1,520,520.5,518,518.75,353
20190701|2019-02-01 09:00,1,518.5,522.25,518.25,522.25,318
20190701|2019-02-01 09:30,1,522.25,522.5,521.5,522.25,136
20190701|2019-02-01 10:00,1,522.5,524.75,522.5,524.25,121
20190701|2019-02-01 10:30,1,524.25,524.75,524,524.75,80
20190701|2019-02-01 11:00,1,525,525,523.25,524,84
20190701|2019-02-01 11:30,1,524,526.75,524,526.5,98
20190701|2019-02-01 12:00,1,526.5,528.25,526.25,527.25,133
20190701|2019-02-01 12:30,1,527,527.5,524.75,524.75,98
20190701|2019-02-01 13:00,1,525,526.25,524.25,526.25,226
20190701|2019-02-03 19:00,4,526.25,526.25,525,526,20
20190701|2019-02-03 19:30,4,525.75,525.75,525.75,525.75,1
20190701|2019-02-03 20:00,4,526,526,526,526,1
20190701|2019-02-03 20:30,4,525.25,525.25,525,525,3
20190701|2019-02-03 21:00,4,525,525,525,525,11
20190701|2019-02-03 21:30,4,525,525,525,525,19
20190701|2019-02-04 00:00,4,525,525,525,525,11
20190701|2019-02-04 00:30,4,524.75,525,524.75,525,5
20190701|2019-02-04 01:00,4,525,525,525,525,1
20190701|2019-02-04 01:30,4,525,525,525,525,4
20190701|2019-02-04 02:30,4,524.25,524.25,523.75,524,7
20190701|2019-02-04 03:00,4,524.25,524.75,524.25,524.75,3
20190701|2019-02-04 04:00,4,523.75,523.75,523.75,523.75,1
20190701|2019-02-04 05:00,4,524,524,524,524,2
20190701|2019-02-04 06:00,4,525,525,525,525,2
20190701|2019-02-04 07:30,4,525,525,524.75,524.75,2
20190701|2019-02-04 08:30,4,524.75,525.5,522.25,524,212
20190701|2019-02-04 09:00,4,523.25,523.75,522.75,523.75,73
20190701|2019-02-04 09:30,4,524,528.5,524,528.25,265
20190701|2019-02-04 10:00,4,528.25,528.5,525.25,527.25,275
20190701|2019-02-04 10:30,4,527,527.25,525.25,525.25,86
20190701|2019-02-04 11:00,4,525.5,525.75,523.5,523.75,77
20190701|2019-02-04 11:30,4,523.5,524.25,523.25,523.25,740
20190701|2019-02-04 12:00,4,523.5,524.75,523,524.5,372
20190701|2019-02-04 12:30,4,524.75,525.5,524.75,525.25,38
20190701|2019-02-04 13:00,4,525.5,526.75,524.75,525.25,99
20190701|2019-02-04 19:00,5,525.75,525.75,524.75,525,18
20190701|2019-02-04 19:30,5,525.25,525.5,525.25,525.5,2
20190701|2019-02-04 20:30,5,525.25,525.25,525.25,525.25,1
20190701|2019-02-05 00:30,5,524.75,524.75,524.75,524.75,1
20190701|2019-02-05 03:30,5,524.75,524.75,524.75,524.75,1
20190701|2019-02-05 04:00,5,525,525,525,525,1
20190701|2019-02-05 04:30,5,524.75,525,524.75,525,4
20190701|2019-02-05 05:00,5,525,525,525,525,4
20190701|2019-02-05 05:30,5,525.25,525.25,525.25,525.25,1
20190701|2019-02-05 06:00,5,525.25,525.25,525.25,525.25,1
20190701|2019-02-05 07:00,5,525.5,525.5,525.5,525.5,3
20190701|2019-02-05 07:30,5,525.5,525.5,525.5,525.5,2
20190701|2019-02-05 08:30,5,525.25,525.75,521,521,182
20190701|2019-02-05 09:00,5,521.25,523,521.25,522,77
20190701|2019-02-05 09:30,5,522,523,521,522.5,53
20190701|2019-02-05 10:00,5,522.25,523.25,522.25,523,66
20190701|2019-02-05 10:30,5,523,524,522.25,523.25,208
20190701|2019-02-05 11:00,5,523.25,523.75,523,523.25,87
20190701|2019-02-05 11:30,5,523.25,523.75,522.75,523.75,83
20190701|2019-02-05 12:00,5,523.75,524,522.5,522.75,99
20190701|2019-02-05 12:30,5,522.75,522.75,521.75,521.75,273
20190701|2019-02-05 13:00,5,521.75,523,520.75,522,323
20190701|2019-02-05 19:00,6,521.25,522,521.25,521.75,33
20190701|2019-02-05 19:30,6,521.5,521.5,521.5,521.5,10
20190701|2019-02-05 20:30,6,521.5,521.5,521,521,3
20190701|2019-02-05 21:30,6,521.25,521.5,521,521,33
20190701|2019-02-05 23:30,6,521.25,521.5,521.25,521.25,8
20190701|2019-02-06 00:00,6,521.5,521.75,521.5,521.75,4
20190701|2019-02-06 00:30,6,521.75,521.75,520.75,520.75,14
20190701|2019-02-06 01:00,6,521.25,521.75,521.25,521.75,8
20190701|2019-02-06 01:30,6,521.5,521.5,521.5,521.5,1
20190701|2019-02-06 02:00,6,522,522,521.75,522,38
20190701|2019-02-06 02:30,6,522,522,521.5,522,39
20190701|2019-02-06 03:00,6,522,522.5,522,522.25,35
20190701|2019-02-06 03:30,6,522.25,522.25,522,522,6
20190701|2019-02-06 04:00,6,522,522.25,522,522.25,36
20190701|2019-02-06 04:30,6,522,522,521.75,521.75,17
20190701|2019-02-06 05:00,6,522.5,522.5,522.5,522.5,1
20190701|2019-02-06 05:30,6,521.5,521.5,521,521.5,7
20190701|2019-02-06 06:00,6,521.25,521.25,521,521,3
20190701|2019-02-06 06:30,6,520,520,519.5,519.5,25
20190701|2019-02-06 07:00,6,520.25,520.25,520,520,7
20190701|2019-02-06 07:30,6,520.25,520.25,520,520,3
20190701|2019-02-06 08:30,6,519.75,523,519.5,523,367
20190701|2019-02-06 09:00,6,522.75,523.5,522.5,522.5,214
20190701|2019-02-06 09:30,6,522.5,524.25,522.5,524,89
20190701|2019-02-06 10:00,6,523.75,525,522.75,523.25,240
20190701|2019-02-06 10:30,6,523.5,523.75,520,521.5,180
20190701|2019-02-06 11:00,6,521.5,523,521.25,521.25,83
20190701|2019-02-06 11:30,6,521.75,522.5,521.75,522.5,54
20190701|2019-02-06 12:00,6,522.25,523,522,522.75,50
20190701|2019-02-06 12:30,6,522.5,523.75,522.5,523.75,82
20190701|2019-02-06 13:00,6,524,524.25,521.75,521.75,162
20190701|2019-02-06 19:00,7,521.5,521.5,520.5,520.5,91
20190701|2019-02-06 19:30,7,520.5,520.5,519.5,519.5,27
20190701|2019-02-06 20:00,7,519.75,519.75,519.75,519.75,4
20190701|2019-02-06 21:00,7,519.75,519.75,519.75,519.75,4
20190701|2019-02-06 21:30,7,520,520.25,520,520.25,11
20190701|2019-02-06 22:00,7,520.25,520.25,520.25,520.25,2
20190701|2019-02-06 23:30,7,519.75,519.75,519.5,519.5,7
20190701|2019-02-07 00:00,7,519.25,519.25,519,519,10
20190701|2019-02-07 01:00,7,519,519.75,519,519.75,10
20190701|2019-02-07 02:00,7,520.25,520.25,520,520,3
20190701|2019-02-07 03:30,7,520,520,519.25,519.25,3
20190701|2019-02-07 04:00,7,519.25,519.25,519.25,519.25,2
20190701|2019-02-07 04:30,7,519,519.5,518.75,519.25,24
20190701|2019-02-07 05:30,7,519,519,518.25,518.25,16
20190701|2019-02-07 06:00,7,518.5,518.5,518.5,518.5,5
20190701|2019-02-07 06:30,7,518.25,518.25,518.25,518.25,3
20190701|2019-02-07 07:00,7,518.5,518.75,518.5,518.5,8
20190701|2019-02-07 07:30,7,518.25,518.25,518.25,518.25,1
20190701|2019-02-07 08:30,7,518.5,518.5,512.75,515.25,489
20190701|2019-02-07 09:00,7,515.25,515.5,514.5,514.5,130
20190701|2019-02-07 09:30,7,514.75,514.75,513.5,514.25,247
20190701|2019-02-07 10:00,7,514.25,514.25,512.5,512.75,159
20190701|2019-02-07 10:30,7,512.5,513,511.5,513,270
20190701|2019-02-07 11:00,7,512.75,514,512.5,513.5,96
20190701|2019-02-07 11:30,7,513.5,513.75,512.25,512.75,60
20190701|2019-02-07 12:00,7,512.75,512.75,510.75,511.75,191
20190701|2019-02-07 12:30,7,511.5,512.25,510.75,512,122
20190701|2019-02-07 13:00,7,512,513,510.25,511.25,328
20190701|2019-02-07 19:00,8,512.5,512.5,511.5,512,19
20190701|2019-02-07 19:30,8,512,512,511.75,512,10
20190701|2019-02-07 20:00,8,512,512,512,512,1
20190701|2019-02-07 20:30,8,512.25,512.25,512.25,512.25,1
20190701|2019-02-07 21:00,8,512,512,512,512,2
20190701|2019-02-08 01:00,8,512,512,512,512,11
20190701|2019-02-08 01:30,8,512.25,512.25,512.25,512.25,1
20190701|2019-02-08 03:00,8,512.5,512.5,512,512,2
20190701|2019-02-08 03:30,8,512.5,512.5,512.5,512.5,2
20190701|2019-02-08 04:00,8,512,512.25,511.75,511.75,8
20190701|2019-02-08 04:30,8,512.25,512.25,512.25,512.25,1
20190701|2019-02-08 05:00,8,512,512.25,512,512,6
20190701|2019-02-08 05:30,8,512,512.25,512,512.25,6
20190701|2019-02-08 06:00,8,512,512,511.75,511.75,4
20190701|2019-02-08 06:30,8,512.5,514.5,512.25,514.5,26
20190701|2019-02-08 07:00,8,514,514.5,513.5,514,26
20190701|2019-02-08 07:30,8,514.25,514.5,512.75,512.75,35
20190701|2019-02-08 08:30,8,513,514.25,512.5,513.25,279
20190701|2019-02-08 09:00,8,513.75,514.25,512.75,513,188
20190701|2019-02-08 09:30,8,513,514.25,512,513,627
20190701|2019-02-08 10:00,8,513,513.5,511.5,512.5,142
20190701|2019-02-08 10:30,8,512.5,514.5,512.25,512.25,217
20190701|2019-02-08 11:00,8,512.75,514.25,508,509.75,623
20190701|2019-02-08 11:30,8,509.75,510,508.25,508.5,219
20190701|2019-02-08 12:00,8,508.25,509.25,507.75,509.25,120
20190701|2019-02-08 12:30,8,509.25,511,509.25,510,131
20190701|2019-02-08 13:00,8,510.25,510.5,508.5,509.25,294
20190701|2019-02-10 19:00,11,509.25,509.5,508.75,509,22
20190701|2019-02-10 19:30,11,509.5,509.5,509.5,509.5,2
20190701|2019-02-10 20:00,11,509,509,509,509,3
20190701|2019-02-10 21:30,11,509.75,509.75,509.75,509.75,3
20190701|2019-02-10 22:00,11,509.75,509.75,509.75,509.75,2
20190701|2019-02-10 23:00,11,509.25,509.25,509.25,509.25,5
20190701|2019-02-10 23:30,11,509,509,509,509,16
20190701|2019-02-11 00:00,11,509.25,509.25,509.25,509.25,1
20190701|2019-02-11 00:30,11,509.25,509.25,509.25,509.25,6
20190701|2019-02-11 01:00,11,509,509,508.25,508.25,33
20190701|2019-02-11 01:30,11,508,508,508,508,3
20190701|2019-02-11 02:00,11,508,508,508,508,2
20190701|2019-02-11 02:30,11,507.75,507.75,507,507.25,21
20190701|2019-02-11 03:00,11,507.5,507.5,507.5,507.5,2
20190701|2019-02-11 03:30,11,507,507,507,507,40
20190701|2019-02-11 04:00,11,507,507,505.75,506,41
20190701|2019-02-11 04:30,11,506.25,506.25,506.25,506.25,3
20190701|2019-02-11 05:30,11,506,506,506,506,1
20190701|2019-02-11 06:00,11,506,506.25,505.75,506,22
20190701|2019-02-11 06:30,11,506,506.5,506,506.25,27
20190701|2019-02-11 07:00,11,506,506.25,506,506.25,6
20190701|2019-02-11 07:30,11,506.5,506.5,506.5,506.5,2
20190701|2019-02-11 08:30,11,506.5,506.5,504,504,596
20190701|2019-02-11 09:00,11,504,505.25,503.75,503.75,145
20190701|2019-02-11 09:30,11,503.75,503.75,501.75,502.5,509
20190701|2019-02-11 10:00,11,502.25,503,502,502.25,219
20190701|2019-02-11 10:30,11,502,502.75,501.25,501.75,362
20190701|2019-02-11 11:00,11,501.75,503.75,501.75,503.5,139
20190701|2019-02-11 11:30,11,503.25,503.25,502.5,503,172
20190701|2019-02-11 12:00,11,503.25,504.75,503,504.25,149
20190701|2019-02-11 12:30,11,504.5,506.25,504.25,505.5,345
20190701|2019-02-11 13:00,11,505.5,507.5,505.25,506.75,217
20190701|2019-02-11 19:00,12,506,508,506,508,28
20190701|2019-02-11 19:30,12,507.5,507.75,507.25,507.25,5
20190701|2019-02-11 20:00,12,507.25,507.25,507,507.25,5
20190701|2019-02-11 21:00,12,507.25,508,507.25,508,5
20190701|2019-02-11 21:30,12,507.5,507.5,507.5,507.5,1
20190701|2019-02-11 22:00,12,507.75,508,507.75,508,4
20190701|2019-02-11 22:30,12,507.75,507.75,507.75,507.75,1
20190701|2019-02-11 23:00,12,507.5,507.5,507.5,507.5,4
20190701|2019-02-11 23:30,12,507.75,508,507.75,508,6
20190701|2019-02-12 00:00,12,508,508,508,508,1
20190701|2019-02-12 00:30,12,508,508,508,508,2
20190701|2019-02-12 01:00,12,507.75,507.75,507.5,507.75,5
20190701|2019-02-12 01:30,12,507.5,507.5,506.5,506.5,15
20190701|2019-02-12 02:00,12,506.5,506.75,506.5,506.75,3
20190701|2019-02-12 02:30,12,507,507.75,507,507.75,5
20190701|2019-02-12 03:00,12,507.5,507.5,506.25,506.25,7
20190701|2019-02-12 03:30,12,506.5,506.75,506.5,506.5,4
20190701|2019-02-12 04:00,12,506.25,506.5,506.25,506.5,2
20190701|2019-02-12 04:30,12,506,506,506,506,2
20190701|2019-02-12 05:30,12,506.25,506.25,506.25,506.25,1
20190701|2019-02-12 06:00,12,506,506,506,506,2
20190701|2019-02-12 06:30,12,505.75,505.75,505.75,505.75,4
20190701|2019-02-12 07:00,12,505.75,505.75,504.5,504.5,31
20190701|2019-02-12 07:30,12,504.25,505,504.25,505,29
20190701|2019-02-12 08:30,12,505.75,505.75,501.75,503,404
20190701|2019-02-12 09:00,12,503.25,503.75,501,501,254
20190701|2019-02-12 09:30,12,501,501.5,500.25,500.25,231
20190701|2019-02-12 10:00,12,500.75,502.75,500.5,502.5,451
20190701|2019-02-12 10:30,12,502,503.5,502,503.5,225
20190701|2019-02-12 11:00,12,503.75,505,503.5,504.5,248
20190701|2019-02-12 11:30,12,504.75,504.75,502,503.5,345
20190701|2019-02-12 12:00,12,503.25,503.75,501.5,503.5,271
20190701|2019-02-12 12:30,12,503.25,504.25,503,504,637
20190701|2019-02-12 13:00,12,503.75,505.25,503,503.25,452
20190701|2019-02-12 19:00,13,503.25,503.25,501.75,502,35
20190701|2019-02-12 19:30,13,502.25,502.25,502.25,502.25,3
20190701|2019-02-12 20:00,13,502.25,502.25,502,502,3
20190701|2019-02-12 20:30,13,501.75,501.75,501.75,501.75,2
20190701|2019-02-12 21:00,13,502.25,502.25,502,502,2
20190701|2019-02-12 21:30,13,502.5,502.5,502.5,502.5,1
20190701|2019-02-12 22:00,13,502.25,502.25,502,502,2
20190701|2019-02-12 23:00,13,502,502.75,502,502.5,35
20190701|2019-02-12 23:30,13,502.5,503.5,502.5,503.5,21
20190701|2019-02-13 00:00,13,503.5,504.25,503.5,504,46
20190701|2019-02-13 00:30,13,503.75,503.75,503.75,503.75,2
20190701|2019-02-13 02:00,13,504.25,504.25,504.25,504.25,3
20190701|2019-02-13 02:30,13,504.25,504.25,503.75,503.75,8
20190701|2019-02-13 03:00,13,504,504,503.75,504,3
20190701|2019-02-13 03:30,13,504.25,504.25,503.5,504,22
20190701|2019-02-13 04:00,13,504.25,505,504.25,505,11
20190701|2019-02-13 04:30,13,504.75,505,504.75,505,13
20190701|2019-02-13 05:00,13,505.25,505.25,505.25,505.25,10
20190701|2019-02-13 05:30,13,505.5,505.5,505.5,505.5,6
20190701|2019-02-13 06:00,13,505.25,505.5,505.25,505.25,5
20190701|2019-02-13 06:30,13,504.5,504.5,504.5,504.5,1
20190701|2019-02-13 07:00,13,503.5,505.5,503,505.5,19
20190701|2019-02-13 07:30,13,504.5,505.25,504.5,505,22
20190701|2019-02-13 08:30,13,505.75,505.75,503.25,503.75,288
20190701|2019-02-13 09:00,13,503.5,504,502.75,503.25,201
20190701|2019-02-13 09:30,13,503,504.75,503,504.5,204
20190701|2019-02-13 10:00,13,504.5,505.75,504,505.75,84
20190701|2019-02-13 10:30,13,505.75,506.25,505,505.5,289
20190701|2019-02-13 11:00,13,505.5,506,504.75,506,249
20190701|2019-02-13 11:30,13,506,506.75,506,506.75,64
20190701|2019-02-13 12:00,13,506.75,507.75,506.5,507,103
20190701|2019-02-13 12:30,13,506.75,508.25,506.75,508,146
20190701|2019-02-13 13:00,13,508.25,508.75,505.5,506.25,707
20190701|2019-02-13 19:00,14,505.75,505.75,504.75,505,20
20190701|2019-02-13 19:30,14,505,505.25,504.75,504.75,4
20190701|2019-02-13 20:00,14,504.75,505.25,504.75,505,6
20190701|2019-02-13 20:30,14,505.25,505.75,505.25,505.75,14
20190701|2019-02-13 21:30,14,506,506.25,505.75,506.25,7
20190701|2019-02-13 22:00,14,506.5,506.5,506.5,506.5,2
20190701|2019-02-13 22:30,14,506.75,506.75,506.5,506.5,2
20190701|2019-02-13 23:00,14,506.25,506.25,506.25,506.25,1
20190701|2019-02-14 00:00,14,506.25,506.5,506.25,506.25,16
20190701|2019-02-14 00:30,14,506,506.25,506,506.25,2
20190701|2019-02-14 01:30,14,506.5,506.5,506.5,506.5,15
20190701|2019-02-14 02:00,14,506.75,507.25,506.5,506.5,13
20190701|2019-02-14 02:30,14,506.25,506.25,506,506,11
20190701|2019-02-14 03:30,14,506,506,505.5,505.5,20
20190701|2019-02-14 04:00,14,505,505,504.5,504.75,27
20190701|2019-02-14 04:30,14,504.5,505.25,504.25,505.25,57
20190701|2019-02-14 05:00,14,505,505,504.5,504.5,6
20190701|2019-02-14 05:30,14,504.5,504.75,504.5,504.5,4
20190701|2019-02-14 06:30,14,504,504,503.25,503.5,20
20190701|2019-02-14 07:00,14,503.25,504,503,504,8
20190701|2019-02-14 07:30,14,503.5,503.5,501.5,502,43
20190701|2019-02-14 08:30,14,501.5,502,499.75,501,491
20190701|2019-02-14 09:00,14,501,502.75,500.5,502,334
20190701|2019-02-14 09:30,14,502,502,500.25,501.25,278
20190701|2019-02-14 10:00,14,501.25,501.5,497.25,497.5,802
20190701|2019-02-14 10:30,14,497.5,498,497,497,590
20190701|2019-02-14 11:00,14,497,497.5,496,496.75,182
20190701|2019-02-14 11:30,14,496.75,496.75,496,496,280
20190701|2019-02-14 12:00,14,496.25,496.5,495.75,495.75,200
20190701|2019-02-14 12:30,14,495.75,496.5,495.75,496,239
20190701|2019-02-14 13:00,14,496,497,495.5,496,382
20190701|2019-02-14 19:00,15,497,497.75,497,497.25,19
20190701|2019-02-14 19:30,15,497.25,497.25,497,497.25,6
20190701|2019-02-14 20:00,15,497,497,496.5,496.5,24
20190701|2019-02-14 20:30,15,496.75,497,496.5,497,27
20190701|2019-02-14 21:00,15,496.5,497.25,496.5,497,15
20190701|2019-02-14 21:30,15,496.75,496.75,496.25,496.25,5
20190701|2019-02-14 22:30,15,496.5,496.5,496.5,496.5,4
20190701|2019-02-14 23:00,15,496.25,496.25,496,496,53
20190701|2019-02-14 23:30,15,496,496.5,496,496.5,24
20190701|2019-02-15 00:00,15,496.75,496.75,496.75,496.75,2
20190701|2019-02-15 02:00,15,497.25,497.75,497.25,497.25,27
20190701|2019-02-15 02:30,15,497.75,498,497.75,498,3
20190701|2019-02-15 03:00,15,497.75,497.75,497.75,497.75,1
20190701|2019-02-15 03:30,15,498,498,497.25,497.25,5
20190701|2019-02-15 04:00,15,497.5,497.5,495.5,496,37
20190701|2019-02-15 04:30,15,496.75,497.25,495.75,495.75,8
20190701|2019-02-15 05:00,15,495.75,495.75,495.75,495.75,1
20190701|2019-02-15 05:30,15,495.5,495.5,495,495.25,22
20190701|2019-02-15 06:00,15,495,495,495,495,46
20190701|2019-02-15 06:30,15,495,495.25,494.5,494.75,107
20190701|2019-02-15 07:00,15,495,496,495,495.75,22
20190701|2019-02-15 07:30,15,495.75,496,495.75,496,3
20190701|2019-02-15 08:30,15,496,496.25,492.5,493,361
20190701|2019-02-15 09:00,15,492.75,493,490.25,490.5,545
20190701|2019-02-15 09:30,15,490,490,488.25,489.5,494
20190701|2019-02-15 10:00,15,489.75,490.25,488.5,488.5,232
20190701|2019-02-15 10:30,15,489,491.25,488.25,491,361
20190701|2019-02-15 11:00,15,490.75,491.75,490.5,491.5,415
20190701|2019-02-15 11:30,15,491.75,493.5,491.75,492.75,107
20190701|2019-02-15 12:00,15,493,493.25,492,493,103
20190701|2019-02-15 12:30,15,493,493.5,492.5,493.25,391
20190701|2019-02-15 13:00,15,493.25,493.75,492.75,492.75,510
20190701|2019-02-18 19:00,19,492,495.5,492,495.5,110
20190701|2019-02-18 19:30,19,495.5,495.5,495,495,11
20190701|2019-02-18 20:00,19,495.25,495.25,495.25,495.25,9
20190701|2019-02-18 21:00,19,495.5,495.5,495.5,495.5,1
20190701|2019-02-18 21:30,19,494.25,494.75,494.25,494.75,4
20190701|2019-02-18 22:00,19,494.75,494.75,494.75,494.75,2
20190701|2019-02-18 22:30,19,495.5,495.5,495.5,495.5,15
20190701|2019-02-18 23:30,19,495.25,495.5,495,495.5,15
20190701|2019-02-19 00:00,19,494.5,494.5,494.25,494.25,10
20190701|2019-02-19 00:30,19,494.75,494.75,494.75,494.75,1
20190701|2019-02-19 01:30,19,494,494,493.5,493.5,5
20190701|2019-02-19 02:00,19,493,493,492.25,493,35
20190701|2019-02-19 02:30,19,493,493.25,493,493.25,30
20190701|2019-02-19 03:00,19,493.25,493.25,492.25,492.75,27
20190701|2019-02-19 03:30,19,492.25,493,491.75,492.25,27
20190701|2019-02-19 04:00,19,492.25,492.25,491.5,491.75,22
20190701|2019-02-19 04:30,19,491.5,491.5,490.75,490.75,10
20190701|2019-02-19 05:00,19,491.25,491.25,491.25,491.25,1
20190701|2019-02-19 05:30,19,491,491.5,491,491.5,18
20190701|2019-02-19 06:00,19,491.25,492.25,491.25,492,28
20190701|2019-02-19 07:00,19,492,492.5,491.5,492.5,33
20190701|2019-02-19 07:30,19,492.75,492.75,492.25,492.25,3
20190701|2019-02-19 08:30,19,491.75,492,488.5,489,297
20190701|2019-02-19 09:00,19,489,489.25,486.25,486.5,455
20190701|2019-02-19 09:30,19,486.5,486.75,485.75,485.75,358
20190701|2019-02-19 10:00,19,485.75,485.75,484.75,485,250
20190701|2019-02-19 10:30,19,485,485,483.25,483.75,403
20190701|2019-02-19 11:00,19,483.5,483.75,482,482.25,334
20190701|2019-02-19 11:30,19,482.25,482.75,481.25,481.25,412
20190701|2019-02-19 12:00,19,481.25,481.5,480,480.5,179
20190701|2019-02-19 12:30,19,480.75,481.5,480.5,480.75,511
20190701|2019-02-19 13:00,19,480.5,480.75,477.75,477.75,414
20190701|2019-02-19 19:00,20,479.5,482.25,479.5,481.25,152
20190701|2019-02-19 19:30,20,481,481,480.75,480.75,4
20190701|2019-02-19 20:00,20,480.75,480.75,480.75,480.75,1
20190701|2019-02-19 20:30,20,481,481.25,480.75,480.75,6
20190701|2019-02-19 21:00,20,481.75,481.75,481,481.25,7
20190701|2019-02-19 23:30,20,482,482.25,482,482,10
20190701|2019-02-20 00:00,20,482.25,482.25,482.25,482.25,2
20190701|2019-02-20 02:00,20,481.25,482,481.25,482,6
20190701|2019-02-20 02:30,20,482.25,482.5,482.25,482.25,8
20190701|2019-02-20 03:00,20,482.25,482.25,482.25,482.25,1
20190701|2019-02-20 04:30,20,481.25,481.25,481.25,481.25,2
20190701|2019-02-20 05:00,20,480.75,480.75,479.25,479.25,17
20190701|2019-02-20 05:30,20,478.75,478.75,478.75,478.75,3
20190701|2019-02-20 06:00,20,478.5,478.75,478,478,17
20190701|2019-02-20 06:30,20,477.5,478,475,475,88
20190701|2019-02-20 07:00,20,474.75,474.75,472.25,473,189
20190701|2019-02-20 07:30,20,472.5,472.75,472,472.25,127
20190701|2019-02-20 08:30,20,472.25,473.75,470,471.5,1305
20190701|2019-02-20 09:00,20,472,472.5,468.75,469.25,1042
20190701|2019-02-20 09:30,20,469.25,470,468,468,578
20190701|2019-02-20 10:00,20,468,470,467.75,470,383
20190701|2019-02-20 10:30,20,469.75,474,469,472,855
20190701|2019-02-20 11:00,20,471.75,473,471.25,471.75,309
20190701|2019-02-20 11:30,20,471.5,472.75,471.5,472.5,247
20190701|2019-02-20 12:00,20,472,473.75,471.75,473.5,269
20190701|2019-02-20 12:30,20,473.75,473.75,472.5,472.75,159
20190701|2019-02-20 13:00,20,472.75,473.25,468,468.25,729
20190701|2019-02-20 19:00,21,469,472.5,469,472.5,148
20190701|2019-02-20 19:30,21,472.25,472.25,472.25,472.25,9
20190701|2019-02-20 20:00,21,472,472.25,472,472.25,9
20190701|2019-02-20 20:30,21,472,472,471.75,471.75,10
20190701|2019-02-20 21:00,21,471,471.25,471,471.25,5
20190701|2019-02-20 22:00,21,471.75,471.75,471.75,471.75,1
20190701|2019-02-20 22:30,21,471.5,471.75,471,471.5,28
20190701|2019-02-20 23:00,21,471.5,471.5,471.5,471.5,7
20190701|2019-02-20 23:30,21,472,472.75,472,472.75,99
20190701|2019-02-21 00:00,21,472.75,473.5,472.75,473.25,59
20190701|2019-02-21 00:30,21,473.25,473.25,473.25,473.25,2
20190701|2019-02-21 01:00,21,473.25,473.25,473.25,473.25,2
20190701|2019-02-21 01:30,21,473,473,473,473,67
20190701|2019-02-21 02:00,21,473,473,472.25,472.25,10
20190701|2019-02-21 02:30,21,472.5,474.25,472.5,474.25,109
20190701|2019-02-21 03:00,21,474.25,475.25,474.25,474.75,7
20190701|2019-02-21 03:30,21,474,474,473.5,473.5,25
20190701|2019-02-21 04:00,21,473.5,473.75,473.5,473.75,104
20190701|2019-02-21 04:30,21,474,474,474,474,100
20190701|2019-02-21 05:00,21,474.5,476.25,474.5,476.25,7
20190701|2019-02-21 05:30,21,476.75,478,476.25,476.5,59
20190701|2019-02-21 06:00,21,476.5,477.25,476.5,476.75,14
20190701|2019-02-21 06:30,21,476.75,480,476.75,479.25,253
20190701|2019-02-21 07:00,21,479.5,480,478,478,112
20190701|2019-02-21 07:30,21,477.75,479.75,477.75,479.75,56
20190701|2019-02-21 08:30,21,480,480,473,473.25,781
20190701|2019-02-21 09:00,21,473.5,474.75,473.25,474.25,265
20190701|2019-02-21 09:30,21,474,474.25,472.75,474,338
20190701|2019-02-21 10:00,21,473.75,476,473.25,475.5,155
20190701|2019-02-21 10:30,21,475.5,477.25,475.5,477.25,232
20190701|2019-02-21 11:00,21,476.75,479,476.75,478.25,507
20190701|2019-02-21 11:30,21,478.25,479.25,478,479,142
20190701|2019-02-21 12:00,21,479,479.25,477.25,477.25,301
20190701|2019-02-21 12:30,21,477.5,477.5,474.75,475.5,489
20190701|2019-02-21 13:00,21,475.25,476.25,473.25,473.5,398
20190701|2019-02-21 19:00,22,474.25,475.25,474,475,64
20190701|2019-02-21 19:30,22,475.25,475.5,475.25,475.5,3
20190701|2019-02-21 20:00,22,475,475.25,475,475,44
20190701|2019-02-21 20:30,22,475,475,474.75,475,21
20190701|2019-02-21 21:00,22,475.25,475.25,475.25,475.25,3
20190701|2019-02-21 21:30,22,475.5,475.5,475.5,475.5,1
20190701|2019-02-21 22:00,22,475.75,475.75,475.75,475.75,2
20190701|2019-02-21 22:30,22,476,476,475.75,475.75,9
20190701|2019-02-21 23:00,22,475.75,476,475.75,475.75,6
20190701|2019-02-21 23:30,22,475.75,476,475.75,476,8
20190701|2019-02-22 00:00,22,475.75,476,475.75,476,4
20190701|2019-02-22 00:30,22,476,476.25,476,476,18
20190701|2019-02-22 01:30,22,475.75,475.75,475.75,475.75,2
20190701|2019-02-22 02:00,22,475.75,475.75,475.75,475.75,1
20190701|2019-02-22 03:00,22,475.5,475.5,475.25,475.25,5
20190701|2019-02-22 03:30,22,475,475,474.5,474.5,12
20190701|2019-02-22 04:00,22,473.5,473.5,473,473,11
20190701|2019-02-22 04:30,22,473,473,473,473,10
20190701|2019-02-22 05:00,22,473.5,473.5,473.5,473.5,1
20190701|2019-02-22 05:30,22,473.75,473.75,473,473.25,24
20190701|2019-02-22 06:30,22,474,474.5,474,474.5,6
20190701|2019-02-22 07:00,22,474.25,476,473.75,475.75,24
20190701|2019-02-22 07:30,22,476.25,480,476.25,478.75,44
20190701|2019-02-22 08:30,22,478.25,479,474.25,475.5,732
20190701|2019-02-22 09:00,22,475.25,475.25,472.5,472.5,285
20190701|2019-02-22 09:30,22,472.25,473.75,472,473.25,193
20190701|2019-02-22 10:00,22,473.25,475.75,472.75,475,116
20190701|2019-02-22 10:30,22,475,475.25,474.25,474.75,100
20190701|2019-02-22 11:00,22,475,475.25,474.25,475.25,121
20190701|2019-02-22 11:30,22,475.25,475.75,474.5,474.75,109
20190701|2019-02-22 12:00,22,474.75,476.25,474.75,475.75,121
20190701|2019-02-22 12:30,22,476,476.25,474.75,476.25,185
20190701|2019-02-22 13:00,22,475.75,476,472.5,473.25,246
20190701|2019-02-24 19:00,25,474,477.25,474,475.25,254
20190701|2019-02-24 19:30,25,475,475,474,474.75,14
20190701|2019-02-24 20:00,25,475,475,474.5,474.75,7
20190701|2019-02-24 20:30,25,474.75,474.75,474.75,474.75,1
20190701|2019-02-24 21:00,25,474.75,474.75,474.75,474.75,1
20190701|2019-02-24 21:30,25,474.75,474.75,474.75,474.75,6
20190701|2019-02-24 22:00,25,474.75,474.75,474.75,474.75,1
20190701|2019-02-24 22:30,25,474.25,474.25,473.5,473.5,3
20190701|2019-02-24 23:30,25,473.25,473.5,473.25,473.5,10
20190701|2019-02-25 00:30,25,473,473,473,473,2
20190701|2019-02-25 01:00,25,472.5,472.5,472,472.5,15
20190701|2019-02-25 02:00,25,472,472.5,471.75,472.5,18
20190701|2019-02-25 02:30,25,472.5,474.5,472.5,474.5,23
20190701|2019-02-25 03:00,25,474.5,476.5,474.5,475.75,14
20190701|2019-02-25 03:30,25,474.25,474.25,474.25,474.25,1
20190701|2019-02-25 04:00,25,473.75,473.75,473.25,473.25,5
20190701|2019-02-25 04:30,25,473.25,473.25,472.5,473.25,17
20190701|2019-02-25 05:00,25,473.25,473.25,473.25,473.25,4
20190701|2019-02-25 05:30,25,472.75,472.75,472.25,472.25,4
20190701|2019-02-25 06:00,25,472.25,472.25,471.5,471.75,29
20190701|2019-02-25 06:30,25,471.75,471.75,471.75,471.75,1
20190701|2019-02-25 07:00,25,471.5,471.75,471,471.25,98
20190701|2019-02-25 07:30,25,471.25,471.25,470.25,471,70
20190701|2019-02-25 08:30,25,470.75,470.75,466.75,467,876
20190701|2019-02-25 09:00,25,467,467.25,463.25,466,631
20190701|2019-02-25 09:30,25,466,466.5,464.5,464.5,803
20190701|2019-02-25 10:00,25,464.75,465,463,463.75,336
20190701|2019-02-25 10:30,25,463.75,463.75,461,461.5,758
20190701|2019-02-25 11:00,25,461.75,462,459.75,461,449
20190701|2019-02-25 11:30,25,460.75,461.75,460,461,269
20190701|2019-02-25 12:00,25,461,461.25,460.25,460.75,253
20190701|2019-02-25 12:30,25,461,462.5,460.75,462.5,270
20190701|2019-02-25 13:00,25,462,462,458.5,458.5,621
20190701|2019-02-25 19:00,26,461,461,457.5,457.5,484
20190701|2019-02-25 19:30,26,457.25,457.25,456,457.25,50
20190701|2019-02-25 20:00,26,457.5,458,457.25,457.5,27
20190701|2019-02-25 20:30,26,457.25,458,457,458,28
20190701|2019-02-25 21:00,26,458,459.5,458,459,25
20190701|2019-02-25 21:30,26,459.25,459.25,458.5,458.5,11
20190701|2019-02-25 22:00,26,458.75,459.25,458.75,459.25,3
20190701|2019-02-25 23:00,26,460,460.5,460,460.5,3
20190701|2019-02-25 23:30,26,459.75,459.75,459.25,459.25,15
20190701|2019-02-26 00:00,26,458.5,458.75,458.5,458.75,5
20190701|2019-02-26 00:30,26,459,459.5,459,459.5,18
20190701|2019-02-26 01:00,26,460.25,461.25,460.25,461.25,16
20190701|2019-02-26 01:30,26,460,460.75,459.75,460.75,39
20190701|2019-02-26 02:00,26,460.25,460.5,460,460.5,31
20190701|2019-02-26 02:30,26,461.25,463,461.25,462.5,18
20190701|2019-02-26 03:00,26,462.25,462.25,461.5,461.5,34
20190701|2019-02-26 03:30,26,461.25,461.25,461.25,461.25,3
20190701|2019-02-26 04:00,26,462,462.25,462,462.25,21
20190701|2019-02-26 04:30,26,461.75,461.75,461.75,461.75,1
20190701|2019-02-26 05:00,26,460.25,460.75,458,458,27
20190701|2019-02-26 05:30,26,458,458,457,457.75,13
20190701|2019-02-26 06:00,26,457,458.25,456.5,458.25,24
20190701|2019-02-26 06:30,26,459.75,460,459.5,459.5,44
20190701|2019-02-26 07:00,26,459.75,460.75,459.25,459.75,25
20190701|2019-02-26 07:30,26,459.75,461.25,459.75,460.75,17
20190701|2019-02-26 08:30,26,460.5,460.5,455.5,455.75,984
20190701|2019-02-26 09:00,26,455.5,460,455.5,457.75,577
20190701|2019-02-26 09:30,26,457.5,457.5,455.5,456,414
20190701|2019-02-26 10:00,26,455.75,455.75,453.25,453.5,526
20190701|2019-02-26 10:30,26,453.5,453.5,452,453.25,346
20190701|2019-02-26 11:00,26,453.5,456.25,452.75,455.75,353
20190701|2019-02-26 11:30,26,455.5,455.5,454,454,141
20190701|2019-02-26 12:00,26,454,454,453.5,454,81
20190701|2019-02-26 12:30,26,454,454.25,450.75,451.75,734
20190701|2019-02-26 13:00,26,451.5,456,451.5,455,372
20190701|2019-02-26 21:30,27,452,459.25,452,457.25,164
20190701|2019-02-26 22:00,27,458,458.5,457.75,458.25,27
20190701|2019-02-26 23:00,27,458,458,458,458,1
20190701|2019-02-27 01:00,27,455.25,455.25,454.5,454.75,4
20190701|2019-02-27 02:00,27,454,454,454,454,1
20190701|2019-02-27 02:30,27,453.5,457.25,453.5,456.5,44
20190701|2019-02-27 03:00,27,456.25,456.25,456.25,456.25,1
20190701|2019-02-27 03:30,27,456.75,456.75,455.5,456.25,11
20190701|2019-02-27 04:00,27,456.25,459.25,456.25,459.25,21
20190701|2019-02-27 04:30,27,459.25,460.75,459.25,460.5,109
20190701|2019-02-27 05:00,27,461,461,460,460.5,72
20190701|2019-02-27 05:30,27,461,461,461,461,1
20190701|2019-02-27 06:00,27,460.75,460.75,460,460,40
20190701|2019-02-27 06:30,27,459.75,460,459.75,459.75,11
20190701|2019-02-27 07:00,27,459.5,461.25,459.25,461.25,57
20190701|2019-02-27 07:30,27,461.75,463,461.25,461.5,58
20190701|2019-02-27 08:30,27,461.25,462.75,459.25,460.75,605
20190701|2019-02-27 09:00,27,460.75,460.75,458.25,459.25,440
20190701|2019-02-27 09:30,27,459.25,459.75,457,459.75,643
20190701|2019-02-27 10:00,27,459.75,459.75,457.25,457.75,270
20190701|2019-02-27 10:30,27,457.75,457.75,455.75,456.25,393
20190701|2019-02-27 11:00,27,455.75,456,454.5,455.25,318
20190701|2019-02-27 11:30,27,455.5,455.75,454.25,454.5,230
20190701|2019-02-27 12:00,27,455,455.5,454.25,455.25,272
20190701|2019-02-27 12:30,27,454.75,455.5,454.25,455.25,617
20190701|2019-02-27 13:00,27,454.75,456.5,454.25,456,838
20190701|2019-02-27 19:00,28,455,458,455,458,153
20190701|2019-02-27 19:30,28,458,458.25,457.75,457.75,7
20190701|2019-02-27 20:00,28,457.5,457.5,457.25,457.5,56
20190701|2019-02-27 20:30,28,458,458,458,458,2
20190701|2019-02-27 21:00,28,458.25,458.5,458,458.25,60
20190701|2019-02-27 21:30,28,458,458,457.75,458,44
20190701|2019-02-27 22:00,28,458.25,458.25,458.25,458.25,1
20190701|2019-02-27 23:00,28,457.5,458,457.5,458,4
20190701|2019-02-27 23:30,28,457.75,458.5,457.75,458.25,18
20190701|2019-02-28 00:00,28,458.5,459,458.5,459,45
20190701|2019-02-28 00:30,28,459,459,459,459,5
20190701|2019-02-28 01:00,28,459.25,459.25,459,459.25,19
20190701|2019-02-28 01:30,28,459.25,459.25,458.5,458.5,6
20190701|2019-02-28 02:00,28,458.75,458.75,457.75,457.75,4
20190701|2019-02-28 02:30,28,457.75,457.75,457.75,457.75,11
20190701|2019-02-28 03:30,28,457.75,457.75,457,457,13
20190701|2019-02-28 04:00,28,457.5,457.5,457,457,27
20190701|2019-02-28 04:30,28,457.25,457.25,457,457.25,15
20190701|2019-02-28 05:00,28,457,457.75,457,457.75,11
20190701|2019-02-28 05:30,28,457.75,457.75,457.75,457.75,1
20190701|2019-02-28 06:00,28,457.75,457.75,456.75,456.75,13
20190701|2019-02-28 06:30,28,456.75,457,455.75,456.25,112
20190701|2019-02-28 07:00,28,456.5,457.5,456.5,457.25,79
20190701|2019-02-28 07:30,28,457.25,457.5,456,456.75,193
20190701|2019-02-28 08:30,28,456,458.25,453.5,458,1438
20190701|2019-02-28 09:00,28,458,458,456,456.25,316
20190701|2019-02-28 09:30,28,456.25,457.5,455,457.5,366
20190701|2019-02-28 10:00,28,457.75,458.5,456.5,458,170
20190701|2019-02-28 10:30,28,457.75,457.75,454,454.75,398
20190701|2019-02-28 11:00,28,455,455.5,453.75,454.75,378
20190701|2019-02-28 11:30,28,454.75,454.75,453,453.75,303
20190701|2019-02-28 12:00,28,453.75,453.75,452.5,453.5,595
20190701|2019-02-28 12:30,28,453.75,453.75,452,452.5,471
20190701|2019-02-28 13:00,28,452.75,454,452,453,516
20190701|2019-02-28 19:00,1,452.75,454.25,452.75,454,173
20190701|2019-02-28 19:30,1,453.75,454,453.75,454,20
20190701|2019-02-28 20:00,1,454.5,455,454.5,455,17
20190701|2019-02-28 20:30,1,454.75,454.75,454.75,454.75,2
20190701|2019-02-28 21:00,1,454.75,454.75,454.5,454.75,4
20190701|2019-02-28 21:30,1,454.75,455,454.75,455,12
20190701|2019-02-28 22:00,1,455,455.25,455,455.25,23
20190701|2019-02-28 22:30,1,455.25,455.75,455.25,455.75,19
20190701|2019-02-28 23:00,1,456,456,455.25,455.5,53
20190701|2019-02-28 23:30,1,455,455,454.75,454.75,2
20190701|2019-03-01 00:00,1,454.5,454.5,454.5,454.5,1
20190701|2019-03-01 00:30,1,455,455,455,455,7
20190701|2019-03-01 01:00,1,455.25,455.5,455.25,455.5,4
20190701|2019-03-01 01:30,1,455.5,455.5,455,455,45
20190701|2019-03-01 02:00,1,455.25,455.25,455,455,5
20190701|2019-03-01 02:30,1,454.75,454.75,454.25,454.25,4
20190701|2019-03-01 03:30,1,454.75,454.75,453.25,453.25,16
20190701|2019-03-01 04:00,1,453.75,454,453.25,454,122
20190701|2019-03-01 04:30,1,454,454,452.75,453.75,84
20190701|2019-03-01 05:00,1,453.25,454.25,453.25,453.75,17
20190701|2019-03-01 05:30,1,454.25,454.5,452.25,452.25,53
20190701|2019-03-01 06:00,1,452.5,452.5,450.75,451.5,178
20190701|2019-03-01 06:30,1,451.5,451.5,450.5,450.5,29
20190701|2019-03-01 07:00,1,450.75,451.75,450.25,451,234
20190701|2019-03-01 07:30,1,451,451,449.5,450,158
20190701|2019-03-01 08:30,1,449.5,451.25,449.25,449.5,577
20190701|2019-03-01 09:00,1,449.5,453,449.25,450.5,290
20190701|2019-03-01 09:30,1,450.25,450.5,448.25,448.5,562
20190701|2019-03-01 10:00,1,448.75,449.75,447.5,449.5,651
20190701|2019-03-01 10:30,1,449.25,449.25,446,446,370
20190701|2019-03-01 11:00,1,445.75,446.25,441.5,442,547
20190701|2019-03-01 11:30,1,442.25,448.75,442.25,448.5,679
20190701|2019-03-01 12:00,1,448.5,452,448.5,450.5,466
20190701|2019-03-01 12:30,1,451.25,455.5,450.75,454.5,470
20190701|2019-03-01 13:00,1,454.75,456.25,452.75,453.5,994
20190701|2019-03-03 19:00,4,453,455.75,453,455.75,204
20190701|2019-03-03 19:30,4,456,456.75,456,456.75,34
20190701|2019-03-03 20:00,4,456.5,457,456,456.5,15
20190701|2019-03-03 20:30,4,456,456.75,456,456.75,11
20190701|2019-03-03 21:00,4,456.25,456.25,456.25,456.25,1
20190701|2019-03-03 21:30,4,456.75,456.75,456.25,456.5,6
20190701|2019-03-03 22:00,4,456.5,456.5,456,456.5,9
20190701|2019-03-03 23:00,4,457,457,457,457,1
20190701|2019-03-03 23:30,4,456.75,457.25,456.75,457.25,14
20190701|2019-03-04 00:00,4,456.75,457.25,456.75,457.25,18
20190701|2019-03-04 00:30,4,456.5,456.5,456.5,456.5,2
20190701|2019-03-04 01:00,4,456,456.25,456,456.25,7
20190701|2019-03-04 01:30,4,456.25,456.25,455.75,455.75,11
20190701|2019-03-04 02:00,4,456.25,458,456.25,456.5,165
20190701|2019-03-04 02:30,4,456,456,456,456,1
20190701|2019-03-04 03:00,4,455.75,455.75,454.25,454.25,58
20190701|2019-03-04 03:30,4,454.25,454.75,454,454.75,9
20190701|2019-03-04 04:00,4,454.75,454.75,452.75,452.75,19
20190701|2019-03-04 04:30,4,452.25,452.5,451.5,451.75,181
20190701|2019-03-04 05:00,4,452,452,451.25,451.75,9
20190701|2019-03-04 05:30,4,451.5,451.5,451.5,451.5,1
20190701|2019-03-04 06:00,4,451.75,451.75,451.75,451.75,1
20190701|2019-03-04 06:30,4,451.75,453,451.75,453,12
20190701|2019-03-04 07:00,4,453.25,457,452.75,456.5,136
20190701|2019-03-04 07:30,4,456.75,457,455.5,456,7
20190701|2019-03-04 08:30,4,455.5,457,454,454.5,966
20190701|2019-03-04 09:00,4,454,457.5,453.25,457.25,655
20190701|2019-03-04 09:30,4,457.25,457.25,453.25,455.25,700
20190701|2019-03-04 10:00,4,455,455.5,453.75,454,202
20190701|2019-03-04 10:30,4,454,454.5,453.5,454,228
20190701|2019-03-04 11:00,4,454,454.25,452,452,461
20190701|2019-03-04 11:30,4,452.25,454,451.75,453,372
20190701|2019-03-04 12:00,4,452.75,454.5,452.25,454,388
20190701|2019-03-04 12:30,4,454,456.25,454,455,769
20190701|2019-03-04 13:00,4,455.25,455.75,449,451.25,785
20190701|2019-03-04 19:00,5,451,452.5,451,452.25,178
20190701|2019-03-04 19:30,5,452.25,452.25,452,452,2
20190701|2019-03-04 20:00,5,451.75,451.75,451.75,451.75,8
20190701|2019-03-04 20:30,5,452.25,452.25,452.25,452.25,1
20190701|2019-03-04 21:00,5,452.5,452.5,452.5,452.5,2
20190701|2019-03-04 22:00,5,452.75,452.75,452.75,452.75,1
20190701|2019-03-04 22:30,5,452.5,452.5,452.5,452.5,7
20190701|2019-03-04 23:30,5,453,453.25,452.75,452.75,15
20190701|2019-03-05 00:00,5,452.75,452.75,452.75,452.75,1
20190701|2019-03-05 00:30,5,452.5,452.5,452.5,452.5,15
20190701|2019-03-05 02:00,5,452.25,452.5,452.25,452.5,5
20190701|2019-03-05 03:30,5,452.75,452.75,451.5,451.5,3
20190701|2019-03-05 04:00,5,451.75,451.75,450.5,450.5,45
20190701|2019-03-05 04:30,5,450.25,450.5,450.25,450.5,22
20190701|2019-03-05 05:00,5,450.25,450.25,450.25,450.25,1
20190701|2019-03-05 05:30,5,450.25,450.5,450,450,8
20190701|2019-03-05 06:00,5,450,450.5,450,450.5,11
20190701|2019-03-05 06:30,5,451.25,451.25,450,450.25,30
20190701|2019-03-05 07:00,5,450.5,450.5,449.25,449.25,87
20190701|2019-03-05 07:30,5,449.25,450,449,450,9
20190701|2019-03-05 08:30,5,450.25,453.75,449.25,452.75,418
20190701|2019-03-05 09:00,5,452.5,454.25,451,451.75,368
20190701|2019-03-05 09:30,5,451.75,453.25,451.25,452.5,192
20190701|2019-03-05 10:00,5,452.5,453.75,452.5,453.75,275
20190701|2019-03-05 10:30,5,453.75,455,453.25,455,446
20190701|2019-03-05 11:00,5,455.25,456,455,455.75,315
20190701|2019-03-05 11:30,5,455.75,459.75,455.5,459,779
20190701|2019-03-05 12:00,5,459.25,459.5,457.75,458,268
20190701|2019-03-05 12:30,5,458,458.25,457.5,457.5,211
20190701|2019-03-05 13:00,5,457.75,459.75,457.5,459.75,580
20190701|2019-03-05 19:00,6,460.75,460.75,460,460.75,91
20190701|2019-03-05 19:30,6,459.75,459.75,459.5,459.5,6
20190701|2019-03-05 20:00,6,459.5,459.5,459.5,459.5,1
20190701|2019-03-05 20:30,6,459.25,459.5,459.25,459.25,14
20190701|2019-03-05 21:00,6,459.25,459.75,459.25,459.75,18
20190701|2019-03-05 21:30,6,459.5,459.5,459,459,14
20190701|2019-03-05 22:00,6,458.75,458.75,458.75,458.75,12
20190701|2019-03-05 23:30,6,458.75,458.75,458.75,458.75,25
20190701|2019-03-06 00:00,6,458.25,458.25,458.25,458.25,1
20190701|2019-03-06 00:30,6,458.25,458.25,457.5,457.5,10
20190701|2019-03-06 01:00,6,457.5,457.5,457.5,457.5,1
20190701|2019-03-06 01:30,6,457.5,457.75,457.5,457.75,4
20190701|2019-03-06 02:00,6,457.75,457.75,457,457.25,27
20190701|2019-03-06 02:30,6,457,457,457,457,3
20190701|2019-03-06 03:00,6,456.5,456.5,455.5,455.75,42
20190701|2019-03-06 03:30,6,456.25,456.25,455.75,455.75,9
20190701|2019-03-06 04:00,6,456.25,456.25,456.25,456.25,1
20190701|2019-03-06 05:00,6,456.5,456.5,456.5,456.5,3
20190701|2019-03-06 05:30,6,455.75,455.75,455.75,455.75,1
20190701|2019-03-06 06:00,6,456,456,455.75,455.75,11
20190701|2019-03-06 06:30,6,455.5,455.75,455,455.25,41
20190701|2019-03-06 07:00,6,455.25,456,454.75,454.75,35
20190701|2019-03-06 07:30,6,454.5,455.75,454.5,455.75,24
20190701|2019-03-06 08:30,6,455,455,452.5,453.75,708
20190701|2019-03-06 09:00,6,453.5,453.5,449.5,450,864
20190701|2019-03-06 09:30,6,449.75,452.25,449.5,451,553
20190701|2019-03-06 10:00,6,451.25,452.75,450.25,451.5,305
20190701|2019-03-06 10:30,6,451.5,451.5,448.75,449.25,802
20190701|2019-03-06 11:00,6,449,449.5,447.5,447.5,392
20190701|2019-03-06 11:30,6,447.5,448,446,447.75,388
20190701|2019-03-06 12:00,6,447.5,448,446.5,446.75,193
20190701|2019-03-06 12:30,6,446.5,447.5,446.25,446.75,287
20190701|2019-03-06 13:00,6,446.75,447.5,446.25,446.75,1160
20190701|2019-03-06 19:00,7,448.5,448.5,445,445.25,176
20190701|2019-03-06 19:30,7,445.5,445.5,445.25,445.25,20
20190701|2019-03-06 20:00,7,445.25,446.25,445.25,446.25,10
20190701|2019-03-06 20:30,7,445.75,446.25,445.75,446.25,8
20190701|2019-03-06 21:00,7,447.25,447.25,446.5,446.5,7
20190701|2019-03-06 21:30,7,446.25,446.25,446,446,2
20190701|2019-03-06 22:00,7,445.75,445.75,445.75,445.75,2
20190701|2019-03-06 23:00,7,445.5,445.5,445.5,445.5,1
20190701|2019-03-06 23:30,7,445.75,445.75,445.25,445.25,8
20190701|2019-03-07 01:00,7,445.5,445.5,445.5,445.5,2
20190701|2019-03-07 01:30,7,445,445,444.5,444.5,9
20190701|2019-03-07 02:00,7,444.5,445,444.5,445,6
20190701|2019-03-07 03:00,7,445.25,445.25,445.25,445.25,12
20190701|2019-03-07 03:30,7,444.75,445,444.5,444.75,18
20190701|2019-03-07 04:00,7,445.25,445.25,444.5,444.5,25
20190701|2019-03-07 04:30,7,444.5,444.5,441.75,443,125
20190701|2019-03-07 05:00,7,443.5,443.5,443.5,443.5,1
20190701|2019-03-07 05:30,7,443.75,443.75,443,443,36
20190701|2019-03-07 06:00,7,443.5,443.5,443,443.25,7
20190701|2019-03-07 06:30,7,442.75,442.75,441.75,441.75,76
20190701|2019-03-07 07:00,7,441.75,441.75,439.5,441.25,81
20190701|2019-03-07 07:30,7,441.25,443.5,441,442.25,132
20190701|2019-03-07 08:30,7,442.25,445.5,440.25,441.75,991
20190701|2019-03-07 09:00,7,441.5,442.75,440.5,440.75,662
20190701|2019-03-07 09:30,7,440.5,441,439.5,440.5,432
20190701|2019-03-07 10:00,7,440.75,441.5,439.5,440.75,192
20190701|2019-03-07 10:30,7,440.5,440.5,439,439,281
20190701|2019-03-07 11:00,7,439,440,438,438.75,500
20190701|2019-03-07 11:30,7,438.75,443.25,438.5,442.25,394
20190701|2019-03-07 12:00,7,442,442,438.75,439,249
20190701|2019-03-07 12:30,7,438.75,439,437,437.25,227
20190701|2019-03-07 13:00,7,437.5,439,436.25,436.25,583
20190701|2019-03-07 19:00,8,437.25,437.75,437,437.75,77
20190701|2019-03-07 19:30,8,437.75,438,437.75,438,8
20190701|2019-03-07 20:00,8,437.75,437.75,437.25,437.25,27
20190701|2019-03-07 21:00,8,437.25,437.5,437.25,437.5,14
20190701|2019-03-07 21:30,8,438,438,438,438,2
20190701|2019-03-07 22:00,8,437.25,437.25,437.25,437.25,9
20190701|2019-03-08 00:00,8,437.5,437.5,437.5,437.5,5
20190701|2019-03-08 00:30,8,437.75,438.5,437.75,438.25,29
20190701|2019-03-08 01:00,8,437.75,438,437.25,437.5,17
20190701|2019-03-08 01:30,8,437.5,437.75,437.25,437.25,31
20190701|2019-03-08 02:00,8,437.25,438,436.75,438,26
20190701|2019-03-08 02:30,8,438.5,438.5,438,438,36
20190701|2019-03-08 03:00,8,437.75,437.75,437.25,437.25,14
20190701|2019-03-08 03:30,8,437.5,437.5,437.25,437.5,12
20190701|2019-03-08 04:00,8,438.5,438.5,438.5,438.5,1
20190701|2019-03-08 04:30,8,438.75,438.75,438.75,438.75,15
20190701|2019-03-08 05:00,8,439.25,439.25,439,439,4
20190701|2019-03-08 05:30,8,439,439,439,439,8
20190701|2019-03-08 06:00,8,439,440,439,440,3
20190701|2019-03-08 06:30,8,439.75,439.75,439.5,439.75,13
20190701|2019-03-08 07:00,8,439.5,440.75,439.5,439.75,40
20190701|2019-03-08 07:30,8,439.5,440.75,439.5,440.75,50
20190701|2019-03-08 08:30,8,440.75,441.5,437,440,611
20190701|2019-03-08 09:00,8,439.5,440.5,438.75,439.25,582
20190701|2019-03-08 09:30,8,439.25,442.5,439,442.25,434
20190701|2019-03-08 10:00,8,442,442.25,441,442.25,140
20190701|2019-03-08 10:30,8,441.75,443.25,440.75,442,318
20190701|2019-03-08 11:00,8,441.75,443.5,435,439.75,900
20190701|2019-03-08 11:30,8,440,441.25,437.5,438.5,315
20190701|2019-03-08 12:00,8,438.75,439.5,438.5,438.5,74
20190701|2019-03-08 12:30,8,438,441,437.25,440.75,487
20190701|2019-03-08 13:00,8,441,442,438.5,439.75,601
20190701|2019-03-10 19:00,11,440,442,440,440.5,99
20190701|2019-03-10 20:30,11,441.75,442,441.75,442,5
20190701|2019-03-10 21:00,11,442,442,442,442,6
20190701|2019-03-10 21:30,11,441.75,441.75,441.75,441.75,1
20190701|2019-03-10 23:00,11,441.5,441.5,441.5,441.5,4
20190701|2019-03-11 01:00,11,440.75,441,440.75,441,9
20190701|2019-03-11 01:30,11,440.75,440.75,440.75,440.75,1
20190701|2019-03-11 02:00,11,439.5,439.5,439.25,439.25,10
20190701|2019-03-11 02:30,11,440,440,440,440,1
20190701|2019-03-11 03:30,11,439.5,439.5,439.5,439.5,2
20190701|2019-03-11 04:00,11,439.5,439.5,438.75,438.75,4
20190701|2019-03-11 05:00,11,438.5,438.5,438,438.25,21
20190701|2019-03-11 05:30,11,438.25,439.25,437.75,439.25,155
20190701|2019-03-11 06:00,11,439,439,438.5,438.5,32
20190701|2019-03-11 06:30,11,438.5,439,438.5,438.5,58
20190701|2019-03-11 07:00,11,438.25,438.25,438.25,438.25,5
20190701|2019-03-11 07:30,11,438.25,438.5,438,438.25,88
20190701|2019-03-11 08:30,11,440,440,434.75,435.5,906
20190701|2019-03-11 09:00,11,435.5,436.5,433.5,433.75,376
20190701|2019-03-11 09:30,11,433.75,435.25,433.75,434.25,232
20190701|2019-03-11 10:00,11,434.25,436.25,434.25,435.75,167
20190701|2019-03-11 10:30,11,435.5,436.5,434.75,435.75,227
20190701|2019-03-11 11:00,11,435.5,435.75,434,434.5,313
20190701|2019-03-11 11:30,11,434.25,435.5,434.25,435.5,230
20190701|2019-03-11 12:00,11,435.25,435.25,434,434.25,524
20190701|2019-03-11 12:30,11,434.25,434.25,431,431.25,537
20190701|2019-03-11 13:00,11,431.25,431.5,428.25,428.5,1071
20190701|2019-03-11 19:00,12,429,430.75,427.75,430.25,160
20190701|2019-03-11 19:30,12,430,430.5,429,430.5,24
20190701|2019-03-11 20:00,12,430,431.25,429.5,430.75,18
20190701|2019-03-11 20:30,12,430,430.75,430,430.75,5
20190701|2019-03-11 21:00,12,430.75,430.75,430.75,430.75,5
20190701|2019-03-11 21:30,12,430.75,430.75,430.75,430.75,23
20190701|2019-03-11 22:00,12,430,430,429.25,429.25,7
20190701|2019-03-11 22:30,12,429.5,429.5,429.5,429.5,1
20190701|2019-03-11 23:30,12,429.25,430.25,429.25,430.25,5
20190701|2019-03-12 00:00,12,430,430.25,430,430.25,8
20190701|2019-03-12 00:30,12,430.25,430.25,429.75,429.75,6
20190701|2019-03-12 01:00,12,429.75,429.75,429.75,429.75,12
20190701|2019-03-12 01:30,12,430,430,430,430,1
20190701|2019-03-12 02:00,12,429.75,430.25,429.75,430,22
20190701|2019-03-12 03:00,12,430.5,430.5,429,429.25,17
20190701|2019-03-12 03:30,12,429,429.25,428.75,429.25,3
20190701|2019-03-12 04:00,12,429.75,432,429.75,432,18
20190701|2019-03-12 04:30,12,431.25,433.25,431.25,433.25,7
20190701|2019-03-12 05:00,12,433.25,433.5,432.5,432.5,34
20190701|2019-03-12 05:30,12,433,433,433,433,10
20190701|2019-03-12 06:30,12,434,434,433.25,433.25,7
20190701|2019-03-12 07:00,12,433,433,432.75,432.75,7
20190701|2019-03-12 07:30,12,433.25,433.5,433.25,433.5,5
20190701|2019-03-12 08:30,12,434.25,437.5,432.25,436.5,708
20190701|2019-03-12 09:00,12,436.25,444,436.25,442.25,960
20190701|2019-03-12 09:30,12,442.5,443.75,440.25,442,599
20190701|2019-03-12 10:00,12,442,447,441.75,446.75,647
20190701|2019-03-12 10:30,12,447,447,445.25,446.75,339
20190701|2019-03-12 11:00,12,446.75,448,446,447.25,494
20190701|2019-03-12 11:30,12,447.25,449,447,447.5,622
20190701|2019-03-12 12:00,12,447.75,449.5,447.75,449.5,394
20190701|2019-03-12 12:30,12,449.5,453.75,449.5,453.5,768
20190701|2019-03-12 13:00,12,453.5,453.75,449.5,450.5,1007
20190701|2019-03-12 19:00,13,453.25,454,450.75,450.75,445
20190701|2019-03-12 19:30,13,450.25,452.5,450.25,450.75,49
20190701|2019-03-12 20:00,13,450.5,451,449.75,450,109
20190701|2019-03-12 20:30,13,450,450,449,449.75,7
20190701|2019-03-12 21:00,13,449.25,449.25,448,448,40
20190701|2019-03-12 21:30,13,448,448,448,448,16
20190701|2019-03-12 22:00,13,448.25,448.25,448.25,448.25,5
20190701|2019-03-12 22:30,13,449.5,449.5,449.5,449.5,1
20190701|2019-03-12 23:00,13,449.25,449.25,449.25,449.25,2
20190701|2019-03-12 23:30,13,449.25,449.25,448.5,448.5,3
20190701|2019-03-13 00:00,13,448,448,448,448,7
20190701|2019-03-13 00:30,13,448.25,448.5,448.25,448.5,7
20190701|2019-03-13 01:00,13,448.25,448.25,446.25,446.25,56
20190701|2019-03-13 01:30,13,446.25,446.5,446,446,34
20190701|2019-03-13 02:00,13,446.25,446.25,445.25,445.25,36
20190701|2019-03-13 02:30,13,445.25,445.25,444,444,41
20190701|2019-03-13 03:00,13,444.5,445.5,444.5,445.5,2
20190701|2019-03-13 03:30,13,444.75,446.5,444.75,446.5,34
20190701|2019-03-13 04:30,13,446,446.25,445.75,445.75,10
20190701|2019-03-13 05:00,13,445.75,446,445.5,446,4
20190701|2019-03-13 05:30,13,445.75,445.75,445.75,445.75,4
20190701|2019-03-13 06:00,13,445,445,444.25,444.25,3
20190701|2019-03-13 06:30,13,444.5,444.75,444.5,444.75,61
20190701|2019-03-13 07:00,13,444,444.75,442.75,444.5,84
20190701|2019-03-13 07:30,13,444,444,444,444,1
20190701|2019-03-13 08:30,13,444.75,444.75,440.25,442.25,1134
20190701|2019-03-13 09:00,13,442.5,442.5,440.75,441.25,513
20190701|2019-03-13 09:30,13,441.25,442.25,440.25,441.25,423
20190701|2019-03-13 10:00,13,441.5,445.5,441.25,445,368
20190701|2019-03-13 10:30,13,444.75,448.25,444.5,448,517
20190701|2019-03-13 11:00,13,448.25,449.25,445.75,446.25,728
20190701|2019-03-13 11:30,13,446.25,446.75,444.25,445,302
20190701|2019-03-13 12:00,13,444.75,445.75,444.25,445,427
20190701|2019-03-13 12:30,13,444.75,446,444.25,445.75,509
20190701|2019-03-13 13:00,13,445.5,446,444,444.25,780
20190701|2019-03-13 19:00,14,445,447.75,444.5,447.75,30
20190701|2019-03-13 19:30,14,448.25,448.75,448,448,11
20190701|2019-03-13 20:00,14,447.5,447.5,447.25,447.25,3
20190701|2019-03-13 20:30,14,447,447.75,447,447.75,12
20190701|2019-03-13 22:00,14,448,448.5,448,448.5,6
20190701|2019-03-13 22:30,14,449,449.25,449,449.25,6
20190701|2019-03-13 23:00,14,450,450,449.75,449.75,3
20190701|2019-03-13 23:30,14,450,450.25,449.25,449.25,15
20190701|2019-03-14 00:30,14,449.5,449.5,449.5,449.5,1
20190701|2019-03-14 01:00,14,449.5,449.5,449.5,449.5,2
20190701|2019-03-14 02:00,14,449.75,449.75,449.75,449.75,1
20190701|2019-03-14 02:30,14,450,451,449.75,450.75,21
20190701|2019-03-14 03:00,14,450.5,451,448.5,448.5,25
20190701|2019-03-14 04:00,14,450,450.25,450,450.25,6
20190701|2019-03-14 04:30,14,450,450.5,450,450.5,11
20190701|2019-03-14 05:00,14,449,449,446.75,447.25,30
20190701|2019-03-14 05:30,14,449.5,449.5,449.5,449.5,1
20190701|2019-03-14 06:00,14,450,450,449.5,449.5,4
20190701|2019-03-14 06:30,14,448,448,446.5,447.25,10
20190701|2019-03-14 07:00,14,447.5,447.75,447.25,447.5,19
20190701|2019-03-14 07:30,14,446.5,446.75,443.5,446.25,27
20190701|2019-03-14 08:30,14,446,449.75,444.75,449,346
20190701|2019-03-14 09:00,14,449.5,453.75,449.25,452.25,786
20190701|2019-03-14 09:30,14,452.5,454,451.25,453.75,541
20190701|2019-03-14 10:00,14,453.75,455,453.25,454,536
20190701|2019-03-14 10:30,14,454,454,451.5,452.75,351
20190701|2019-03-14 11:00,14,452.75,453.75,452,453,246
20190701|2019-03-14 11:30,14,452.75,453,451,451.5,128
20190701|2019-03-14 12:00,14,451.25,452.25,451,451,62
20190701|2019-03-14 12:30,14,451,451,447.75,448.5,816
20190701|2019-03-14 13:00,14,448.25,449,444.5,445.25,1020
20190701|2019-03-14 19:00,15,444.25,447,444.25,446.25,145
20190701|2019-03-14 19:30,15,446.25,446.25,446.25,446.25,17
20190701|2019-03-14 20:00,15,446.5,446.5,446,446,3
20190701|2019-03-14 20:30,15,446,446,446,446,4
20190701|2019-03-14 21:00,15,446,446.25,446,446.25,2
20190701|2019-03-14 21:30,15,446,446,445,445,35
20190701|2019-03-14 22:00,15,444.75,444.75,444.5,444.5,2
20190701|2019-03-14 22:30,15,444.75,444.75,444.75,444.75,6
20190701|2019-03-14 23:00,15,444.75,444.75,444,444,9
20190701|2019-03-14 23:30,15,444.75,444.75,444.25,444.25,10
20190701|2019-03-15 00:00,15,444.5,444.5,443.75,443.75,8
20190701|2019-03-15 00:30,15,443.25,443.5,443.25,443.5,7
20190701|2019-03-15 01:00,15,444,444.75,444,444.75,5
20190701|2019-03-15 01:30,15,445.5,445.5,444.25,444.75,9
20190701|2019-03-15 02:00,15,445.5,445.5,444.75,444.75,9
20190701|2019-03-15 02:30,15,444.25,444.25,443.75,443.75,8
20190701|2019-03-15 03:00,15,443.75,443.75,443.75,443.75,2
20190701|2019-03-15 03:30,15,443.75,444,442.75,442.75,23
20190701|2019-03-15 04:00,15,443.25,443.25,442,442,100
20190701|2019-03-15 04:30,15,442.25,443.25,442.25,443.25,14
20190701|2019-03-15 05:30,15,445.75,445.75,445.5,445.75,5
20190701|2019-03-15 06:00,15,445.75,445.75,445,445,36
20190701|2019-03-15 06:30,15,445,445.25,444.25,445.25,35
20190701|2019-03-15 07:00,15,445,445,444.5,444.75,56
20190701|2019-03-15 07:30,15,444.25,444.25,442.5,443,78
20190701|2019-03-15 08:30,15,444.25,449,444.25,447.75,390
20190701|2019-03-15 09:00,15,447.75,449.5,446.75,449,360
20190701|2019-03-15 09:30,15,449.25,450,448.25,449.5,305
20190701|2019-03-15 10:00,15,449.75,452.25,449.75,451.5,280
20190701|2019-03-15 10:30,15,451.75,452.5,448.5,449.5,898
20190701|2019-03-15 11:00,15,449.75,450.25,449,449,340
20190701|2019-03-15 11:30,15,449,450,448.75,450,200
20190701|2019-03-15 12:00,15,449.5,451,449.5,450.75,151
20190701|2019-03-15 12:30,15,450.75,452,449,452,465
20190701|2019-03-15 13:00,15,452,453.25,450.75,451.25,915
20190701|2019-03-17 19:00,18,453,453.5,451,451.25,172
20190701|2019-03-17 20:30,18,450,450,449.5,449.5,5
20190701|2019-03-17 21:00,18,450.5,450.5,450.5,450.5,1
20190701|2019-03-17 21:30,18,450.75,450.75,450,450,12
20190701|2019-03-17 22:00,18,450.25,450.5,449.5,449.5,18
20190701|2019-03-17 22:30,18,449.75,450.5,449.75,450.5,3
20190701|2019-03-17 23:30,18,450.25,450.25,449.5,449.5,19
20190701|2019-03-18 00:30,18,450,450,450,450,6
20190701|2019-03-18 03:30,18,449.5,449.5,449.25,449.25,10
20190701|2019-03-18 04:30,18,448.75,449.75,448.75,449.75,3
20190701|2019-03-18 05:00,18,449.75,450,449.75,450,3
20190701|2019-03-18 05:30,18,449.75,450,449.75,450,39
20190701|2019-03-18 06:00,18,450.5,450.5,450.5,450.5,5
20190701|2019-03-18 06:30,18,450.25,451,450.25,450.75,10
20190701|2019-03-18 07:00,18,450.5,452,450.5,452,19
20190701|2019-03-18 07:30,18,452.75,453.25,452.25,453,12
20190701|2019-03-18 08:30,18,452.25,453.25,448.5,449.75,600
20190701|2019-03-18 09:00,18,449.5,450.75,447.5,450.25,318
20190701|2019-03-18 09:30,18,450,450,447,448,574
20190701|2019-03-18 10:00,18,448,449,445.25,446,529
20190701|2019-03-18 10:30,18,445.75,446.75,445.5,446.25,198
20190701|2019-03-18 11:00,18,446.25,446.75,445.75,446,273
20190701|2019-03-18 11:30,18,446,447.75,446,446.5,427
20190701|2019-03-18 12:00,18,446.25,446.5,443.75,444.25,604
20190701|2019-03-18 12:30,18,444,446,443.5,445.75,471
20190701|2019-03-18 13:00,18,445.75,448.5,445,447.25,575
20190701|2019-03-18 19:00,19,447.25,449.75,447.25,449.25,65
20190701|2019-03-18 19:30,19,449.25,450,449.25,450,6
20190701|2019-03-18 21:30,19,449.5,449.75,449.5,449.5,9
20190701|2019-03-18 22:30,19,448.5,448.5,448.5,448.5,3
20190701|2019-03-19 01:30,19,447.25,447.25,447.25,447.25,2
20190701|2019-03-19 02:00,19,447.75,447.75,447.75,447.75,1
20190701|2019-03-19 03:00,19,447.5,447.75,447.25,447.75,4
20190701|2019-03-19 05:00,19,448.75,449.5,448.75,449.5,28
20190701|2019-03-19 06:00,19,449.75,449.75,449.5,449.5,53
20190701|2019-03-19 07:00,19,449.25,450,449,450,112
20190701|2019-03-19 07:30,19,449.75,450.75,449.75,450.25,82
20190701|2019-03-19 08:30,19,451.5,452.5,447.25,448,640
20190701|2019-03-19 09:00,19,448,448.5,444.5,444.5,770
20190701|2019-03-19 09:30,19,444.5,447,444.5,446.75,325
20190701|2019-03-19 10:00,19,446.5,446.5,445,445.5,218
20190701|2019-03-19 10:30,19,445.25,445.75,443.25,445.5,191
20190701|2019-03-19 11:00,19,445.75,447,444.5,444.5,163
20190701|2019-03-19 11:30,19,444.5,446,443.5,445.5,249
20190701|2019-03-19 12:00,19,445.25,446.5,444.5,445.75,463
20190701|2019-03-19 12:30,19,445.75,446.25,444.25,445.25,591
20190701|2019-03-19 13:00,19,445.5,445.5,444,445.25,554
20190701|2019-03-19 19:00,20,443,447,443,447,223
20190701|2019-03-19 19:30,20,446.5,446.5,446.5,446.5,10
20190701|2019-03-19 21:00,20,445.5,445.5,445.5,445.5,6
20190701|2019-03-19 22:00,20,446.25,446.25,446.25,446.25,1
20190701|2019-03-19 23:30,20,445.75,445.75,445.75,445.75,5
20190701|2019-03-20 00:00,20,445.75,446,445.75,446,2
20190701|2019-03-20 00:30,20,446,446,446,446,3
20190701|2019-03-20 01:30,20,447.25,447.25,447.25,447.25,8
20190701|2019-03-20 02:00,20,447.25,447.25,447.25,447.25,12
20190701|2019-03-20 02:30,20,448,448,448,448,1
20190701|2019-03-20 03:00,20,448.25,448.25,448,448,2
20190701|2019-03-20 03:30,20,448.5,448.75,448.5,448.75,7
20190701|2019-03-20 04:30,20,449.5,449.75,449.25,449.75,43
20190701|2019-03-20 05:00,20,449.75,450.25,449,449,77
20190701|2019-03-20 05:30,20,448.25,448.25,447.75,447.75,3
20190701|2019-03-20 06:00,20,447.75,447.75,447.75,447.75,1
20190701|2019-03-20 06:30,20,447.25,447.25,447.25,447.25,4
20190701|2019-03-20 07:00,20,446.5,448.75,446.5,448.5,48
20190701|2019-03-20 07:30,20,449,449,448.75,448.75,3
20190701|2019-03-20 08:30,20,448.75,449.75,446.25,447,507
20190701|2019-03-20 09:00,20,447.25,447.5,444.25,445.5,614
20190701|2019-03-20 09:30,20,445.75,447.75,445.75,447.75,319
20190701|2019-03-20 10:00,20,447.75,448.75,447.75,448.25,128
20190701|2019-03-20 10:30,20,448.75,449.25,448,448.25,167
20190701|2019-03-20 11:00,20,448,448.75,448,448.25,104
20190701|2019-03-20 11:30,20,448.25,449.5,448,449.25,244
20190701|2019-03-20 12:00,20,449.25,449.75,449,449.25,286
20190701|2019-03-20 12:30,20,449.25,450.75,449.25,450.25,363
20190701|2019-03-20 13:00,20,450.25,453,449.25,452.5,729
20190701|2019-03-20 19:00,21,452.5,452.5,452,452,30
20190701|2019-03-20 19:30,21,452,452,452,452,1
20190701|2019-03-20 20:00,21,452,452,452,452,2
20190701|2019-03-20 21:00,21,451.75,451.75,451.25,451.75,13
20190701|2019-03-20 22:00,21,451.75,451.75,451.75,451.75,14
20190701|2019-03-20 23:00,21,452,452.25,452,452.25,22
20190701|2019-03-20 23:30,21,452,452.25,452,452,12
20190701|2019-03-21 00:00,21,452,452,452,452,1
20190701|2019-03-21 01:00,21,451.5,451.5,451.5,451.5,3
20190701|2019-03-21 01:30,21,452.25,452.25,452,452,7
20190701|2019-03-21 02:30,21,453,453,453,453,5
20190701|2019-03-21 04:00,21,454,455,454,455,27
20190701|2019-03-21 04:30,21,454.75,454.75,453.75,453.75,24
20190701|2019-03-21 05:00,21,453.75,453.75,453.25,453.25,3
20190701|2019-03-21 05:30,21,452.75,452.75,452.75,452.75,1
20190701|2019-03-21 06:00,21,452.25,452.25,450.75,450.75,4
20190701|2019-03-21 06:30,21,451.25,451.25,451.25,451.25,1
20190701|2019-03-21 07:00,21,451.25,451.5,450.25,450.25,16
20190701|2019-03-21 07:30,21,450,450.25,448.75,448.75,16
20190701|2019-03-21 08:30,21,450.25,450.75,448,449.75,539
20190701|2019-03-21 09:00,21,449.25,451.75,448.25,448.5,421
20190701|2019-03-21 09:30,21,448.5,451.25,448.25,451.25,345
20190701|2019-03-21 10:00,21,451,453.5,450,452.5,600
20190701|2019-03-21 10:30,21,452.75,455.75,452.5,454.75,672
20190701|2019-03-21 11:00,21,454.5,454.5,452.25,453.25,204
20190701|2019-03-21 11:30,21,453.25,453.5,452.75,453,53
20190701|2019-03-21 12:00,21,452.75,455,452.75,454.5,256
20190701|2019-03-21 12:30,21,454.75,455.75,454.25,454.75,212
20190701|2019-03-21 13:00,21,455,456,454,454.25,324
20190701|2019-03-21 19:00,22,452.25,455,451.75,455,865
20190701|2019-03-21 20:00,22,454.25,454.25,454.25,454.25,2
20190701|2019-03-21 20:30,22,454.75,454.75,454.25,454.25,3
20190701|2019-03-21 21:00,22,455.25,455.25,455.25,455.25,1
20190701|2019-03-21 21:30,22,456,456.5,456,456.5,68
20190701|2019-03-21 22:00,22,456.5,456.5,456.5,456.5,2
20190701|2019-03-21 22:30,22,456.5,456.5,456.5,456.5,6
20190701|2019-03-21 23:00,22,456.5,456.5,456.5,456.5,2
20190701|2019-03-21 23:30,22,456.25,456.5,456.25,456.5,18
20190701|2019-03-22 02:00,22,456.25,456.5,456.25,456.5,2
20190701|2019-03-22 02:30,22,456.75,456.75,456.75,456.75,1
20190701|2019-03-22 03:00,22,456.5,457.5,456.5,457.25,26
20190701|2019-03-22 03:30,22,456,456,456,456,5
20190701|2019-03-22 04:00,22,456,456,456,456,1
20190701|2019-03-22 04:30,22,457,458,457,457.75,33
20190701|2019-03-22 05:00,22,457.5,457.5,457.5,457.5,3
20190701|2019-03-22 05:30,22,457,457.75,457,457.75,11
20190701|2019-03-22 06:00,22,457.75,457.75,457.25,457.5,31
20190701|2019-03-22 06:30,22,457,457.5,457,457.25,9
20190701|2019-03-22 07:00,22,457.5,457.5,456.25,456.25,24
20190701|2019-03-22 07:30,22,455.5,457,455.5,457,14
20190701|2019-03-22 08:30,22,458,459.75,456.75,459,427
20190701|2019-03-22 09:00,22,459,460,458.25,458.5,326
20190701|2019-03-22 09:30,22,458.75,460,457.5,457.75,520
20190701|2019-03-22 10:00,22,457.5,458.25,455,455.75,292
20190701|2019-03-22 10:30,22,455.75,456,453.5,453.75,330
20190701|2019-03-22 11:00,22,453.5,455,452,454,375
20190701|2019-03-22 11:30,22,454.25,455,453,454.25,70
20190701|2019-03-22 12:00,22,454,454.75,454,454.75,83
20190701|2019-03-22 12:30,22,454.75,456.25,453.5,453.75,183
20190701|2019-03-22 13:00,22,453.75,454.25,452.75,452.75,302
20190701|2019-03-24 19:00,25,452.5,454.5,452.5,454.5,144
20190701|2019-03-24 20:00,25,453.5,453.75,453.5,453.75,14
20190701|2019-03-24 20:30,25,454,454.25,454,454.25,7
20190701|2019-03-24 21:00,25,454.25,454.25,454.25,454.25,2
20190701|2019-03-24 22:00,25,454,454,454,454,5
20190701|2019-03-24 23:00,25,453.75,453.75,453.75,453.75,5
20190701|2019-03-24 23:30,25,453.5,453.5,453.5,453.5,6
20190701|2019-03-25 00:00,25,453.25,453.25,453,453.25,11
20190701|2019-03-25 00:30,25,453.25,453.25,453.25,453.25,2
20190701|2019-03-25 01:00,25,453,453,453,453,1
20190701|2019-03-25 01:30,25,452.75,452.75,452.5,452.5,2
20190701|2019-03-25 02:00,25,452.5,452.5,452.5,452.5,5
20190701|2019-03-25 02:30,25,452.25,452.25,451.25,451.75,23
20190701|2019-03-25 03:00,25,451.75,451.75,451.75,451.75,1
20190701|2019-03-25 03:30,25,452,453.25,452,453.25,20
20190701|2019-03-25 04:00,25,453.25,453.25,453.25,453.25,3
20190701|2019-03-25 04:30,25,453,453,452.5,452.5,11
20190701|2019-03-25 05:00,25,452.75,453,451.5,451.5,84
20190701|2019-03-25 05:30,25,452,452,450.5,451,87
20190701|2019-03-25 06:00,25,451,451.75,450.25,451,35
20190701|2019-03-25 06:30,25,451.5,451.5,450.75,451,5
20190701|2019-03-25 07:00,25,452.25,452.75,452.25,452.75,44
20190701|2019-03-25 07:30,25,453.25,453.25,452.75,452.75,5
20190701|2019-03-25 08:30,25,451,454.75,451,452.25,669
20190701|2019-03-25 09:00,25,451.75,452.75,450.75,452.75,249
20190701|2019-03-25 09:30,25,452.75,456,452.5,456,427
20190701|2019-03-25 10:00,25,456.25,458,456.25,456.75,341
20190701|2019-03-25 10:30,25,457,458.25,456,458,276
20190701|2019-03-25 11:00,25,457.75,458,456.75,457.75,174
20190701|2019-03-25 11:30,25,457.75,458.25,457,458.25,104
20190701|2019-03-25 12:00,25,458.25,459,457.75,458.25,235
20190701|2019-03-25 12:30,25,458.75,459.5,458.75,459,298
20190701|2019-03-25 13:00,25,458.75,459.25,456.75,457.25,355
20190701|2019-03-25 19:00,26,456.5,460.25,456.5,458.75,190
20190701|2019-03-25 19:30,26,458.75,458.75,458.75,458.75,40
20190701|2019-03-25 20:00,26,458.75,458.75,458.75,458.75,2
20190701|2019-03-25 21:30,26,458.5,458.5,458.5,458.5,5
20190701|2019-03-25 22:00,26,458.5,458.75,458.5,458.75,5
20190701|2019-03-25 23:30,26,458.5,458.5,457.75,457.75,19
20190701|2019-03-26 00:30,26,458,458,458,458,2
20190701|2019-03-26 01:00,26,458.25,458.25,458.25,458.25,5
20190701|2019-03-26 01:30,26,458.5,458.75,458.5,458.75,6
20190701|2019-03-26 02:00,26,458.75,458.75,458.75,458.75,10
20190701|2019-03-26 02:30,26,459.75,460,459.75,460,3
20190701|2019-03-26 03:00,26,459.75,460,459,459,60
20190701|2019-03-26 03:30,26,459.75,460,459.5,459.5,9
20190701|2019-03-26 04:30,26,459.75,460.25,459.75,460,10
20190701|2019-03-26 05:00,26,459.75,460,459.5,459.75,19
20190701|2019-03-26 05:30,26,460,460,455,455,105
20190701|2019-03-26 06:00,26,456.25,456.25,456.25,456.25,18
20190701|2019-03-26 06:30,26,456,457.25,455,456.75,79
20190701|2019-03-26 07:00,26,459.25,460.25,458.75,459,321
20190701|2019-03-26 07:30,26,459.25,459.5,458.75,459.5,88
20190701|2019-03-26 08:30,26,460,461.5,458,459.75,1189
20190701|2019-03-26 09:00,26,460,460.75,456,457.75,730
20190701|2019-03-26 09:30,26,457.25,458.25,456.5,456.5,161
20190701|2019-03-26 10:00,26,456.75,458.5,455.25,455.25,367
20190701|2019-03-26 10:30,26,455,456.5,455,456.5,142
20190701|2019-03-26 11:00,26,456.5,456.75,454.25,455,155
20190701|2019-03-26 11:30,26,454.75,455.75,454.75,455.25,186
20190701|2019-03-26 12:00,26,455.25,455.25,450.25,450.75,897
20190701|2019-03-26 12:30,26,450.75,453.75,450.75,453.25,237
20190701|2019-03-26 13:00,26,453,454.5,450.5,451,751
20190701|2019-03-26 19:00,27,451,452,450.5,450.75,64
20190701|2019-03-26 19:30,27,450.75,450.75,450.75,450.75,1
20190701|2019-03-26 20:30,27,451.25,451.25,451.25,451.25,1
20190701|2019-03-26 21:30,27,451.25,451.25,451.25,451.25,2
20190701|2019-03-26 22:00,27,451.25,451.5,451.25,451.25,47
20190701|2019-03-26 22:30,27,451,451,450.75,450.75,2
20190701|2019-03-26 23:00,27,450.5,450.75,450.25,450.75,6
20190701|2019-03-26 23:30,27,451.25,451.75,451.25,451.75,72
20190701|2019-03-27 00:00,27,451.25,451.25,451.25,451.25,2
20190701|2019-03-27 00:30,27,450.75,450.75,450.75,450.75,1
20190701|2019-03-27 02:00,27,450.25,451,450,451,7
20190701|2019-03-27 03:00,27,451.5,451.5,451.5,451.5,7
20190701|2019-03-27 03:30,27,452.75,452.75,452.75,452.75,1
20190701|2019-03-27 04:30,27,451,451,451,451,1
20190701|2019-03-27 05:00,27,451.5,451.5,450.5,450.75,33
20190701|2019-03-27 06:30,27,451,451,450,450.75,14
20190701|2019-03-27 07:00,27,451.25,452.75,451.25,452.75,37
20190701|2019-03-27 07:30,27,453,453,452.25,452.75,17
20190701|2019-03-27 08:30,27,452.5,453.25,448.75,449,679
20190701|2019-03-27 09:00,27,449,451,448.75,450.25,216
20190701|2019-03-27 09:30,27,450.25,452.5,450.25,452.25,302
20190701|2019-03-27 10:00,27,452,452.25,451.25,451.75,165
20190701|2019-03-27 10:30,27,451.75,452,450,450.25,200
20190701|2019-03-27 11:00,27,450.25,451,449.75,451,448
20190701|2019-03-27 11:30,27,450.75,452,450.5,451.25,499
20190701|2019-03-27 12:00,27,451,452.5,450.75,452,108
20190701|2019-03-27 12:30,27,452.5,452.5,452,452.25,104
20190701|2019-03-27 13:00,27,452,452.5,451.75,452.25,686
20190701|2019-03-27 19:00,28,451.5,452,451.25,452,130
20190701|2019-03-27 19:30,28,451,451,450,450.25,12
20190701|2019-03-27 20:30,28,450,450,450,450,2
20190701|2019-03-27 21:00,28,450,450.5,449.75,449.75,5
20190701|2019-03-27 21:30,28,450.25,450.5,450.25,450.5,3
20190701|2019-03-27 22:00,28,450.75,451,450.5,450.5,11
20190701|2019-03-27 22:30,28,451.25,451.25,451.25,451.25,3
20190701|2019-03-27 23:00,28,451.25,451.25,451,451.25,8
20190701|2019-03-27 23:30,28,452,452,451.25,451.25,6
20190701|2019-03-28 01:30,28,449.75,449.75,449,449,8
20190701|2019-03-28 02:00,28,449.25,449.25,448.25,448.25,32
20190701|2019-03-28 02:30,28,448.25,448.5,447.5,448.25,32
20190701|2019-03-28 03:00,28,448.25,448.25,446,446,172
20190701|2019-03-28 03:30,28,445.75,445.75,445.75,445.75,3
20190701|2019-03-28 04:30,28,446,447,446,446.75,12
20190701|2019-03-28 05:00,28,446.25,447,446.25,446.75,5
20190701|2019-03-28 05:30,28,446.75,446.75,446.5,446.5,14
20190701|2019-03-28 06:00,28,446.25,446.75,446,446.75,46
20190701|2019-03-28 06:30,28,446.5,447.25,446.5,446.75,5
20190701|2019-03-28 07:00,28,446.75,447.75,446.5,447.5,18
20190701|2019-03-28 07:30,28,447.25,447.75,447,447,16
20190701|2019-03-28 08:30,28,448,448.25,444,445,681
20190701|2019-03-28 09:00,28,445,445.5,444.5,444.5,660
20190701|2019-03-28 09:30,28,444.5,446.25,444.5,446,465
20190701|2019-03-28 10:00,28,446,446,445.25,445.75,186
20190701|2019-03-28 10:30,28,446,447.5,446,447.5,150
20190701|2019-03-28 11:00,28,447.25,447.75,446.75,447.5,105
20190701|2019-03-28 11:30,28,448,448.25,447,447.75,83
20190701|2019-03-28 12:00,28,448,448,447,447,87
20190701|2019-03-28 12:30,28,447.25,448,446.5,446.75,143
20190701|2019-03-28 13:00,28,446.5,447.5,445.75,445.75,471
20190701|2019-03-28 19:00,29,446.5,449,446.5,447.25,251
20190701|2019-03-28 19:30,29,447.25,447.25,447.25,447.25,24
20190701|2019-03-28 20:00,29,447,447,447,447,27
20190701|2019-03-28 20:30,29,447,447,447,447,36
20190701|2019-03-28 21:00,29,447,447.25,447,447.25,29
20190701|2019-03-28 21:30,29,447.25,447.25,446.75,446.75,43
20190701|2019-03-28 22:00,29,447,447.25,447,447.25,7
20190701|2019-03-28 22:30,29,447.25,447.75,447.25,447.5,59
20190701|2019-03-28 23:30,29,447.25,447.25,446.5,446.75,19
20190701|2019-03-29 00:30,29,446.5,446.5,446,446,3
20190701|2019-03-29 01:00,29,446.5,446.5,446.5,446.5,1
20190701|2019-03-29 01:30,29,446.5,446.5,446.5,446.5,1
20190701|2019-03-29 02:00,29,446.75,446.75,446.5,446.5,7
20190701|2019-03-29 03:00,29,445.5,445.5,445.5,445.5,6
20190701|2019-03-29 03:30,29,446,446,445.25,445.25,2
20190701|2019-03-29 04:00,29,446,446,445,445.25,3
20190701|2019-03-29 04:30,29,445.5,445.75,445.5,445.75,3
20190701|2019-03-29 05:00,29,445.25,445.25,445.25,445.25,2
20190701|2019-03-29 06:30,29,445.5,446,445.5,446,100
20190701|2019-03-29 07:00,29,446.25,447.25,446.25,447.25,6
20190701|2019-03-29 07:30,29,446.75,447.25,446,446,16
20190701|2019-03-29 08:30,29,446.5,447,444,444.5,663
20190701|2019-03-29 09:00,29,444.5,444.5,441.5,441.75,349
20190701|2019-03-29 09:30,29,441.5,443.5,441.25,443.25,229
20190701|2019-03-29 10:00,29,443.25,443.5,441.5,441.75,339
20190701|2019-03-29 10:30,29,441.75,442.5,439.5,441.5,722
20190701|2019-03-29 11:00,29,441.5,442.5,435.25,442,1415
20190701|2019-03-29 11:30,29,441.75,442,436.5,436.5,922
20190701|2019-03-29 12:00,29,437,439.5,436.25,438,506
20190701|2019-03-29 12:30,29,438.25,438.75,437,437.25,375
20190701|2019-03-29 13:00,29,437.25,438.5,436.5,437.75,657
20190701|2019-03-31 19:00,1,438.75,438.75,438,438.25,52
20190701|2019-03-31 19:30,1,438.25,438.25,437.5,437.5,27
20190701|2019-03-31 20:00,1,437,437,437,437,2
20190701|2019-03-31 20:30,1,436.75,436.75,435.75,436,37
20190701|2019-03-31 21:00,1,436,436,436,436,6
20190701|2019-03-31 22:00,1,435.75,436.5,435.75,436.5,5
20190701|2019-03-31 22:30,1,436.5,436.5,436.5,436.5,2
20190701|2019-03-31 23:00,1,436.75,436.75,436.75,436.75,1
20190701|2019-03-31 23:30,1,436.25,436.25,436,436.25,4
20190701|2019-04-01 00:30,1,435.75,435.75,435.75,435.75,2
20190701|2019-04-01 01:00,1,435.5,435.5,435.25,435.25,5
20190701|2019-04-01 01:30,1,435.25,435.25,435.25,435.25,1
20190701|2019-04-01 02:00,1,435.25,435.75,435.25,435.75,2
20190701|2019-04-01 02:30,1,435.25,435.25,435.25,435.25,1
20190701|2019-04-01 03:00,1,435.75,435.75,435.75,435.75,2
20190701|2019-04-01 03:30,1,435.25,435.75,435,435,55
20190701|2019-04-01 04:00,1,435.5,435.5,435.5,435.5,7
20190701|2019-04-01 04:30,1,436,438,435.75,437.25,197
20190701|2019-04-01 05:00,1,437.25,438,437,438,26
20190701|2019-04-01 05:30,1,437.75,437.75,437.75,437.75,7
20190701|2019-04-01 06:00,1,437.75,438.25,437.75,438.25,24
20190701|2019-04-01 06:30,1,438.5,438.75,436.5,436.5,31
20190701|2019-04-01 07:00,1,437.25,437.25,436.5,436.75,18
20190701|2019-04-01 07:30,1,437.5,437.5,436.5,437,19
20190701|2019-04-01 08:30,1,439.5,439.5,435.75,438.5,1163
20190701|2019-04-01 09:00,1,438.5,440.25,437.75,439,479
20190701|2019-04-01 09:30,1,439.25,441.5,439.25,440,463
20190701|2019-04-01 10:00,1,439.75,442.25,439.5,442,333
20190701|2019-04-01 10:30,1,442,446,442,445.5,442
20190701|2019-04-01 11:00,1,445.5,445.5,442.75,443,288
20190701|2019-04-01 11:30,1,443,443.75,442,442.5,185
20190701|2019-04-01 12:00,1,442.5,444,442.5,443.75,174
20190701|2019-04-01 12:30,1,443,443,441.75,442,54
20190701|2019-04-01 13:00,1,442.5,443.25,441.75,442.75,580
20190701|2019-04-01 19:00,2,443,444.5,442.5,444,82
20190701|2019-04-01 19:30,2,444.25,444.25,444.25,444.25,20
20190701|2019-04-01 21:00,2,443.5,443.5,443.5,443.5,1
20190701|2019-04-01 21:30,2,443.5,443.5,442.25,442.25,3
20190701|2019-04-01 22:00,2,442.75,442.75,442.5,442.5,3
20190701|2019-04-01 22:30,2,442.5,443,442.25,442.75,6
20190701|2019-04-02 00:00,2,442,442,441.75,441.75,32
20190701|2019-04-02 00:30,2,442,442,441.75,441.75,3
20190701|2019-04-02 01:00,2,441.5,441.5,441.5,441.5,1
20190701|2019-04-02 01:30,2,441.5,441.5,440.75,440.75,11
20190701|2019-04-02 02:00,2,440.75,440.75,439.75,439.75,6
20190701|2019-04-02 02:30,2,439,439.5,439,439.5,4
20190701|2019-04-02 03:00,2,439.25,439.25,437.75,437.75,146
20190701|2019-04-02 03:30,2,438.25,438.75,438.25,438.75,2
20190701|2019-04-02 04:00,2,439,439,437.5,437.5,19
20190701|2019-04-02 04:30,2,438,438,437.75,437.75,7
20190701|2019-04-02 05:00,2,438,438,438,438,2
20190701|2019-04-02 05:30,2,438,438,437.75,438,40
20190701|2019-04-02 06:00,2,437.75,437.75,437.75,437.75,8
20190701|2019-04-02 06:30,2,437.5,437.5,436.75,436.75,25
20190701|2019-04-02 07:00,2,436.25,436.25,435.75,435.75,106
20190701|2019-04-02 07:30,2,435.75,436,435.5,436,72
20190701|2019-04-02 08:30,2,436.25,436.25,431.75,431.75,1745
20190701|2019-04-02 09:00,2,431.75,434.25,430.5,434.25,916
20190701|2019-04-02 09:30,2,434.25,436,433.75,434,685
20190701|2019-04-02 10:00,2,434.25,434.75,433.75,434.5,309
20190701|2019-04-02 10:30,2,434.5,435.5,434.25,435.5,379
20190701|2019-04-02 11:00,2,435.25,436,434.75,435,600
20190701|2019-04-02 11:30,2,435,435.5,434.5,435.25,225
20190701|2019-04-02 12:00,2,435.5,437.5,435.5,436.75,492
20190701|2019-04-02 12:30,2,436.75,438.75,436.5,438.25,648
20190701|2019-04-02 13:00,2,438.5,441.25,438,440,1255
20190701|2019-04-02 19:00,3,436.5,439,436.5,438.5,82
20190701|2019-04-02 19:30,3,438.5,438.75,438.5,438.75,10
20190701|2019-04-02 20:00,3,439.75,439.75,439.75,439.75,1
20190701|2019-04-02 20:30,3,439.75,440,439.75,440,2
20190701|2019-04-02 21:00,3,440,440,440,440,1
20190701|2019-04-02 21:30,3,440,440,439.75,439.75,29
20190701|2019-04-02 22:30,3,439.75,439.75,439.5,439.5,6
20190701|2019-04-02 23:30,3,439.75,439.75,439.75,439.75,5
20190701|2019-04-03 00:00,3,439.75,440,439.75,440,25
20190701|2019-04-03 01:00,3,439.5,439.5,439.5,439.5,1
20190701|2019-04-03 01:30,3,439.75,439.75,439.75,439.75,10
20190701|2019-04-03 02:00,3,439,439,438,439,170
20190701|2019-04-03 02:30,3,438.75,440.25,438.75,440,75
20190701|2019-04-03 03:00,3,439.5,439.5,439.25,439.25,34
20190701|2019-04-03 03:30,3,439.5,441.75,439.5,441.75,205
20190701|2019-04-03 04:00,3,442.25,444.5,441.75,442.5,274
20190701|2019-04-03 04:30,3,443.75,444,443.25,443.25,53
20190701|2019-04-03 05:00,3,443.25,443.25,442.75,442.75,69
20190701|2019-04-03 05:30,3,442.25,443,442.25,442.75,38
20190701|2019-04-03 06:00,3,442.5,442.5,442,442,44
20190701|2019-04-03 06:30,3,442,443.25,442,443.25,48
20190701|2019-04-03 07:00,3,443.25,443.25,442.75,442.75,80
20190701|2019-04-03 07:30,3,443,443,441.5,441.75,114
20190701|2019-04-03 08:30,3,441.75,445.75,440.75,442,1203
20190701|2019-04-03 09:00,3,442.25,443.25,440.25,440.25,439
20190701|2019-04-03 09:30,3,440.25,441.5,439.25,440.25,497
20190701|2019-04-03 10:00,3,440.25,441.5,439.75,440.25,230
20190701|2019-04-03 10:30,3,440,440.25,438.75,439.75,340
20190701|2019-04-03 11:00,3,439.75,440,439,439.5,135
20190701|2019-04-03 11:30,3,439.75,442,439.5,441.75,1080
20190701|2019-04-03 12:00,3,441.75,442.75,441.75,442.5,459
20190701|2019-04-03 12:30,3,442.75,443,442.25,442.75,490
20190701|2019-04-03 13:00,3,443,443.75,442.25,443.75,479
20190701|2019-04-03 19:00,4,443.5,444.5,443,444.25,72
20190701|2019-04-03 19:30,4,444,444.25,443.75,443.75,11
20190701|2019-04-03 20:30,4,444.5,444.5,444.5,444.5,20
20190701|2019-04-03 21:00,4,444.75,445,444.75,445,6
20190701|2019-04-03 21:30,4,445,445,444.75,444.75,5
20190701|2019-04-03 22:00,4,444.75,445,444.75,445,6
20190701|2019-04-03 23:00,4,446,446,446,446,3
20190701|2019-04-04 01:30,4,445,445,445,445,79
20190701|2019-04-04 02:00,4,445,447,444.5,446,251
20190701|2019-04-04 02:30,4,446.25,447.25,446.25,446.25,40
20190701|2019-04-04 03:00,4,446.5,446.75,446.25,446.25,8
20190701|2019-04-04 03:30,4,446.75,446.75,445.75,445.75,4
20190701|2019-04-04 04:00,4,445.75,445.75,445.75,445.75,2
20190701|2019-04-04 04:30,4,447,447.25,446.25,446.5,211
20190701|2019-04-04 05:00,4,447,447.5,446.25,446.25,22
20190701|2019-04-04 05:30,4,445.75,445.75,445.75,445.75,4
20190701|2019-04-04 06:00,4,445.75,446.25,445.75,446.25,2
20190701|2019-04-04 06:30,4,446.5,446.5,446.5,446.5,6
20190701|2019-04-04 07:00,4,446.75,447.5,446.75,447.25,22
20190701|2019-04-04 07:30,4,446.75,448,446.75,447,85
20190701|2019-04-04 08:30,4,447.5,450,446.75,448,1308
20190701|2019-04-04 09:00,4,448.25,448.25,446,446.5,464
20190701|2019-04-04 09:30,4,446.25,446.75,444.5,444.5,752
20190701|2019-04-04 10:00,4,444.75,445.25,442.75,442.75,313
20190701|2019-04-04 10:30,4,442.75,443.75,441.75,443,370
20190701|2019-04-04 11:00,4,443,443.75,442.5,443.5,349
20190701|2019-04-04 11:30,4,443.5,443.75,442.75,442.75,232
20190701|2019-04-04 12:00,4,442.75,442.75,440.5,441.5,444
20190701|2019-04-04 12:30,4,441.5,442.75,441.5,442,196
20190701|2019-04-04 13:00,4,442,446.25,441.5,444.5,1108
20190701|2019-04-04 19:00,5,443.75,444.25,441.25,441.5,65
20190701|2019-04-04 19:30,5,441.25,441.5,441.25,441.25,6
20190701|2019-04-04 20:00,5,441.25,441.5,441.25,441.5,4
20190701|2019-04-04 20:30,5,441.5,441.5,441.5,441.5,3
20190701|2019-04-04 21:00,5,441.75,441.75,441.5,441.5,11
20190701|2019-04-04 22:30,5,441.5,441.5,441.5,441.5,15
20190701|2019-04-04 23:30,5,441.25,441.25,441,441.25,4
20190701|2019-04-05 00:00,5,440.75,440.75,440.75,440.75,1
20190701|2019-04-05 01:00,5,440.5,440.5,440.5,440.5,4
20190701|2019-04-05 01:30,5,440.25,440.25,440,440,4
20190701|2019-04-05 02:00,5,440,440.5,440,440.5,10
20190701|2019-04-05 02:30,5,440.5,440.75,440.5,440.75,8
20190701|2019-04-05 03:00,5,440.75,440.75,440,440.25,9
20190701|2019-04-05 03:30,5,439.75,439.75,439,439,21
20190701|2019-04-05 04:00,5,439.5,439.75,439.25,439.75,3
20190701|2019-04-05 04:30,5,439.25,439.5,439.25,439.25,9
20190701|2019-04-05 05:00,5,440,440,440,440,2
20190701|2019-04-05 05:30,5,439.25,439.25,439.25,439.25,2
20190701|2019-04-05 06:00,5,439.75,439.75,439.75,439.75,7
20190701|2019-04-05 06:30,5,439.75,440,439.5,439.5,26
20190701|2019-04-05 07:00,5,439.5,440,439.25,439.5,59
20190701|2019-04-05 07:30,5,439.5,441.25,439.5,441,15
20190701|2019-04-05 08:30,5,441,441,438,440.25,821
20190701|2019-04-05 09:00,5,440,440,438.25,439,402
20190701|2019-04-05 09:30,5,439,440.75,438.75,440.25,604
20190701|2019-04-05 10:00,5,440,441.25,440,440.5,490
20190701|2019-04-05 10:30,5,440.5,441.25,440.25,441,346
20190701|2019-04-05 11:00,5,441.25,441.25,440,440.5,374
20190701|2019-04-05 11:30,5,440.5,440.5,439.5,439.75,422
20190701|2019-04-05 12:00,5,439.75,440,439,439,243
20190701|2019-04-05 12:30,5,439,439,437,438.75,451
20190701|2019-04-05 13:00,5,438.75,439,437.25,438,655
20190701|2019-04-07 19:00,8,438,438,435.5,436,45
20190701|2019-04-07 19:30,8,435.75,435.75,435.5,435.5,4
20190701|2019-04-07 20:00,8,435.25,435.75,435,435.5,62
20190701|2019-04-07 20:30,8,435.5,436.25,435.5,436.25,38
20190701|2019-04-07 21:00,8,436.5,436.5,436.5,436.5,2
20190701|2019-04-07 21:30,8,436.5,436.75,436.25,436.25,39
20190701|2019-04-07 22:00,8,436.25,436.25,436.25,436.25,11
20190701|2019-04-07 23:30,8,436,436,435.5,435.5,14
20190701|2019-04-08 00:00,8,435.25,435.25,435.25,435.25,20
20190701|2019-04-08 01:00,8,435.25,435.5,434.5,435.25,36
20190701|2019-04-08 02:00,8,435.5,435.75,435.5,435.75,9
20190701|2019-04-08 02:30,8,435.5,435.5,435.25,435.25,3
20190701|2019-04-08 03:00,8,435,435,435,435,3
20190701|2019-04-08 03:30,8,435,435.25,435,435.25,21
20190701|2019-04-08 04:30,8,435.75,435.75,435.75,435.75,5
20190701|2019-04-08 05:00,8,435.75,435.75,435.25,435.25,6
20190701|2019-04-08 05:30,8,435.25,435.5,435.25,435.5,13
20190701|2019-04-08 06:00,8,436.25,436.25,435.75,435.75,10
20190701|2019-04-08 06:30,8,435.75,435.75,435.5,435.5,4
20190701|2019-04-08 07:00,8,435.75,436.5,435.5,436.5,19
20190701|2019-04-08 07:30,8,436.5,436.5,435.75,435.75,62
20190701|2019-04-08 08:30,8,436,437,434.75,436.5,402
20190701|2019-04-08 09:00,8,436.75,439.5,436.75,439.25,285
20190701|2019-04-08 09:30,8,439.25,442,438.75,441.25,551
20190701|2019-04-08 10:00,8,440.75,441.25,438.75,439.75,319
20190701|2019-04-08 10:30,8,439.75,440.5,439,439.25,137
20190701|2019-04-08 11:00,8,439.5,439.75,437.75,437.75,259
20190701|2019-04-08 11:30,8,437.75,439.75,437.5,439.5,284
20190701|2019-04-08 12:00,8,439.25,439.75,437.75,438.25,367
20190701|2019-04-08 12:30,8,438.25,439.5,437.5,439.5,209
20190701|2019-04-08 13:00,8,439.75,439.75,437.5,438.25,537
20190701|2019-04-08 19:00,9,435,435.75,434.75,435,177
20190701|2019-04-08 19:30,9,435.25,435.25,434.25,434.25,11
20190701|2019-04-08 20:00,9,434.5,434.75,434.5,434.5,9
20190701|2019-04-08 21:30,9,434.75,435,434.75,435,10
20190701|2019-04-08 22:30,9,435.5,435.5,435.25,435.5,10
20190701|2019-04-08 23:00,9,435.5,435.5,435.5,435.5,6
20190701|2019-04-08 23:30,9,435.25,435.25,435,435.25,22
20190701|2019-04-09 00:00,9,435,435,434.75,435,61
20190701|2019-04-09 00:30,9,435,435.5,435,435.5,20
20190701|2019-04-09 01:00,9,435,435.5,435,435.5,13
20190701|2019-04-09 01:30,9,435.5,435.5,435.5,435.5,7
20190701|2019-04-09 02:00,9,435.25,435.75,435.25,435.75,8
20190701|2019-04-09 03:00,9,436,436.25,435.75,435.75,14
20190701|2019-04-09 03:30,9,435.5,435.5,435.5,435.5,6
20190701|2019-04-09 04:00,9,436.25,436.25,436.25,436.25,1
20190701|2019-04-09 04:30,9,436.25,436.25,435.25,435.25,10
20190701|2019-04-09 05:00,9,435.25,435.25,435.25,435.25,7
20190701|2019-04-09 05:30,9,434.5,434.5,433.5,434,19
20190701|2019-04-09 06:00,9,433.25,433.25,433.25,433.25,34
20190701|2019-04-09 06:30,9,433.25,433.5,432.75,433.25,50
20190701|2019-04-09 07:00,9,433.5,433.5,432.25,432.75,133
20190701|2019-04-09 07:30,9,432.75,433.75,432.75,433,100
20190701|2019-04-09 08:30,9,433,433.25,430,431,1060
20190701|2019-04-09 09:00,9,431,434.25,431,434.25,402
20190701|2019-04-09 09:30,9,434,434,433,433.75,198
20190701|2019-04-09 10:00,9,434,435.75,434,435.75,206
20190701|2019-04-09 10:30,9,435.75,436.25,434,434,339
20190701|2019-04-09 11:00,9,432.5,437.5,431.5,435,815
20190701|2019-04-09 11:30,9,435,437.75,434.75,436.25,315
20190701|2019-04-09 12:00,9,436.5,436.75,435.25,435.5,146
20190701|2019-04-09 12:30,9,435.25,437.5,435,437.25,319
20190701|2019-04-09 13:00,9,437.5,438,434,434.25,677
20190701|2019-04-09 19:00,10,433.5,434.5,432.75,432.75,116
20190701|2019-04-09 19:30,10,432.5,433.5,432.5,433,74
20190701|2019-04-09 20:00,10,432.75,433.75,432.75,433.75,4
20190701|2019-04-09 21:00,10,433.25,433.25,433.25,433.25,1
20190701|2019-04-09 21:30,10,432.75,432.75,432.75,432.75,6
20190701|2019-04-09 22:00,10,433,433,433,433,2
20190701|2019-04-09 22:30,10,433,433,433,433,1
20190701|2019-04-10 01:00,10,432.75,433,432.5,433,14
20190701|2019-04-10 01:30,10,433,433.25,433,433.25,8
20190701|2019-04-10 02:00,10,433.25,434.25,433.25,434,33
20190701|2019-04-10 02:30,10,433.75,433.75,433.75,433.75,3
20190701|2019-04-10 03:00,10,434,434.25,434,434.25,11
20190701|2019-04-10 03:30,10,434.5,434.75,434.5,434.75,3
20190701|2019-04-10 04:00,10,434.75,435,434.75,435,21
20190701|2019-04-10 04:30,10,434.5,434.5,434,434.5,19
20190701|2019-04-10 05:00,10,434.25,434.5,434.25,434.25,10
20190701|2019-04-10 05:30,10,434,434.25,434,434.25,11
20190701|2019-04-10 06:00,10,434.5,434.5,433.75,433.75,22
20190701|2019-04-10 06:30,10,433.75,433.75,432.75,432.75,35
20190701|2019-04-10 07:00,10,433,433.25,432.5,432.5,59
20190701|2019-04-10 07:30,10,432.5,432.75,432.5,432.5,23
20190701|2019-04-10 08:30,10,433,435.75,432,434,1140
20190701|2019-04-10 09:00,10,434.25,434.75,432.5,433.5,370
20190701|2019-04-10 09:30,10,433.75,436,433.5,436,477
20190701|2019-04-10 10:00,10,436.25,436.25,434.75,435.75,238
20190701|2019-04-10 10:30,10,435.75,436,434.5,435,270
20190701|2019-04-10 11:00,10,434.75,435.25,434.25,435.25,214
20190701|2019-04-10 11:30,10,435.25,435.25,433.5,433.5,177
20190701|2019-04-10 12:00,10,433.75,433.75,432.25,433.5,323
20190701|2019-04-10 12:30,10,433.5,435,433.25,435,194
20190701|2019-04-10 13:00,10,435,435,431.5,432,715
20190701|2019-04-10 19:00,11,430.75,432.25,430.75,432.25,162
20190701|2019-04-10 19:30,11,432.5,432.5,432.5,432.5,3
20190701|2019-04-10 20:00,11,432.5,432.75,432.5,432.75,5
20190701|2019-04-10 21:30,11,432.75,432.75,432.5,432.5,4
20190701|2019-04-10 23:30,11,432.75,433,432.75,433,3
20190701|2019-04-11 01:00,11,433.5,434,433.5,434,50
20190701|2019-04-11 01:30,11,434,434.75,434,434.5,25
20190701|2019-04-11 02:00,11,434.75,435,434.75,434.75,7
20190701|2019-04-11 02:30,11,434.75,435,434.5,434.5,95
20190701|2019-04-11 03:00,11,434.75,435,434.75,435,21
20190701|2019-04-11 04:00,11,435.25,435.25,435.25,435.25,6
20190701|2019-04-11 04:30,11,435.5,435.5,435.25,435.25,33
20190701|2019-04-11 05:00,11,435.25,435.25,435.25,435.25,55
20190701|2019-04-11 05:30,11,435.25,435.5,435.25,435.25,77
20190701|2019-04-11 06:00,11,435,435.25,435,435.25,146
20190701|2019-04-11 06:30,11,435.25,436,435.25,435.75,28
20190701|2019-04-11 07:00,11,435.25,436,435,435.5,147
20190701|2019-04-11 07:30,11,435.25,435.25,434,435,346
20190701|2019-04-11 08:30,11,435,439,434,438.5,1450
20190701|2019-04-11 09:00,11,438.5,438.75,436,436.5,553
20190701|2019-04-11 09:30,11,436.25,438,436,437.75,880
20190701|2019-04-11 10:00,11,437.5,439.5,437.25,438,293
20190701|2019-04-11 10:30,11,437.75,438.5,437.5,438.5,253
20190701|2019-04-11 11:00,11,438.75,439.75,437.75,437.75,577
20190701|2019-04-11 11:30,11,438,438,436.75,436.75,466
20190701|2019-04-11 12:00,11,436.75,438,436.75,437.5,292
20190701|2019-04-11 12:30,11,437.5,439,437.25,438.75,632
20190701|2019-04-11 13:00,11,438.75,439,437.25,438.25,352
20190701|2019-04-11 19:00,12,439,439,437.5,437.5,61
20190701|2019-04-11 19:30,12,438.25,438.5,438,438.25,7
20190701|2019-04-11 20:00,12,438.25,438.75,438.25,438.25,6
20190701|2019-04-11 20:30,12,438,438.25,438,438.25,5
20190701|2019-04-11 21:00,12,438.25,438.75,438.25,438.5,36
20190701|2019-04-11 21:30,12,438.5,438.5,438,438,31
20190701|2019-04-11 22:00,12,438.5,438.75,438.25,438.5,20
20190701|2019-04-11 22:30,12,438.75,438.75,438.5,438.75,24
20190701|2019-04-11 23:00,12,438.5,438.75,438.5,438.75,24
20190701|2019-04-11 23:30,12,438.75,438.75,438.5,438.75,6
20190701|2019-04-12 00:00,12,438.25,438.75,438.25,438.75,19
20190701|2019-04-12 00:30,12,438.5,438.75,438.5,438.5,5
20190701|2019-04-12 01:00,12,438.5,438.5,438.25,438.5,7
20190701|2019-04-12 01:30,12,438.5,438.5,438.25,438.25,7
20190701|2019-04-12 02:00,12,438.25,438.5,438,438.25,23
20190701|2019-04-12 03:00,12,438.5,438.75,438.25,438.75,45
20190701|2019-04-12 03:30,12,438.75,439,438.25,438.75,48
20190701|2019-04-12 04:00,12,439.25,440.25,438.75,439.75,91
20190701|2019-04-12 04:30,12,439.75,439.75,439.25,439.25,20
20190701|2019-04-12 05:00,12,438.75,439.25,438.75,439.25,5
20190701|2019-04-12 05:30,12,439.25,439.25,439.25,439.25,4
20190701|2019-04-12 06:00,12,439.25,439.25,439.25,439.25,1
20190701|2019-04-12 06:30,12,439.5,439.5,439,439.25,95
20190701|2019-04-12 07:00,12,439.25,440,439.25,439.75,104
20190701|2019-04-12 07:30,12,439.5,439.5,435.75,435.75,112
20190701|2019-04-12 08:30,12,435.5,438,435.25,438,500
20190701|2019-04-12 09:00,12,438,440,438,439.5,608
20190701|2019-04-12 09:30,12,439.25,439.5,437.5,438.25,446
20190701|2019-04-12 10:00,12,438.25,439,436.25,436.5,437
20190701|2019-04-12 10:30,12,436.25,437.25,436,437.25,374
20190701|2019-04-12 11:00,12,437.25,437.25,436,436.25,306
20190701|2019-04-12 11:30,12,436.25,437.25,436,436.5,485
20190701|2019-04-12 12:00,12,436.75,436.75,435.5,436,193
20190701|2019-04-12 12:30,12,435.75,439,435.75,439,591
20190701|2019-04-12 13:00,12,439,441.75,438,441.5,1645
20190701|2019-04-14 19:00,15,440.5,441.25,437.75,438,202
20190701|2019-04-14 19:30,15,438,438,437.75,438,33
20190701|2019-04-14 20:00,15,438,438,437.75,437.75,4
20190701|2019-04-14 20:30,15,438,438,437.5,437.5,14
20190701|2019-04-14 21:00,15,437.75,439,437.75,439,38
20190701|2019-04-14 21:30,15,439,439,438.5,438.5,3
20190701|2019-04-14 22:00,15,438.5,438.5,438.5,438.5,1
20190701|2019-04-14 22:30,15,438.5,438.5,438.5,438.5,1
20190701|2019-04-14 23:00,15,438,438,438,438,6
20190701|2019-04-15 00:30,15,438.75,438.75,438.75,438.75,2
20190701|2019-04-15 01:00,15,438,439.25,438,439.25,18
20190701|2019-04-15 01:30,15,439,439.25,439,439.25,2
20190701|2019-04-15 02:00,15,439.25,439.25,439.25,439.25,7
20190701|2019-04-15 02:30,15,439.25,439.25,439.25,439.25,1
20190701|2019-04-15 03:00,15,439.5,439.75,439.5,439.5,7
20190701|2019-04-15 03:30,15,439.5,439.5,439.25,439.25,6
20190701|2019-04-15 04:00,15,439,439,437.75,438,11
20190701|2019-04-15 04:30,15,438,438,437.75,437.75,32
20190701|2019-04-15 05:00,15,438.25,438.25,437.75,437.75,35
20190701|2019-04-15 06:00,15,437.75,437.75,437,437,38
20190701|2019-04-15 06:30,15,437.25,437.75,437,437.5,23
20190701|2019-04-15 07:00,15,437.75,438.5,437.5,438.5,110
20190701|2019-04-15 07:30,15,438,438,436.75,437,51
20190701|2019-04-15 08:30,15,437,437.75,434,434.75,1494
20190701|2019-04-15 09:00,15,434.5,436.75,433.5,436.25,795
20190701|2019-04-15 09:30,15,436.25,436.75,435,436,708
20190701|2019-04-15 10:00,15,436,436,434,434.75,592
20190701|2019-04-15 10:30,15,434.5,434.5,433.75,434.25,399
20190701|2019-04-15 11:00,15,434,434.75,434,434.75,435
20190701|2019-04-15 11:30,15,434.75,435.75,433.25,433.75,846
20190701|2019-04-15 12:00,15,433.5,434.5,433,433.5,559
20190701|2019-04-15 12:30,15,433.5,433.75,432.5,433.25,1144
20190701|2019-04-15 13:00,15,433,434.75,432.75,433.25,799
20190701|2019-04-15 19:00,16,433,434.25,432.75,433.75,147
20190701|2019-04-15 19:30,16,433.75,434,433.75,434,14
20190701|2019-04-15 20:00,16,433.75,434,433.75,434,4
20190701|2019-04-15 20:30,16,434,434,433.25,433.25,13
20190701|2019-04-15 21:00,16,433.25,433.5,433,433.25,18
20190701|2019-04-15 21:30,16,433.25,433.25,432.75,432.75,19
20190701|2019-04-15 22:00,16,432.75,433.25,432.75,432.75,25
20190701|2019-04-15 22:30,16,432.75,433,432.75,432.75,16
20190701|2019-04-15 23:00,16,432.75,433,432.75,432.75,14
20190701|2019-04-15 23:30,16,432.75,432.75,432.25,432.25,12
20190701|2019-04-16 00:00,16,432.25,432.25,432.25,432.25,13
20190701|2019-04-16 00:30,16,432.25,432.25,432.25,432.25,11
20190701|2019-04-16 01:00,16,432.25,432.25,431.5,431.75,207
20190701|2019-04-16 01:30,16,431.5,432.25,431.5,431.75,12
20190701|2019-04-16 02:00,16,432,432.25,431.75,432,30
20190701|2019-04-16 02:30,16,431.75,431.75,431.25,431.25,18
20190701|2019-04-16 03:00,16,431.5,431.75,430.5,430.75,50
20190701|2019-04-16 03:30,16,430.75,431.25,430.5,430.5,13
20190701|2019-04-16 04:00,16,430.5,430.75,430.5,430.5,22
20190701|2019-04-16 04:30,16,430.5,431,430,430,255
20190701|2019-04-16 05:00,16,430.5,430.5,429.5,429.5,43
20190701|2019-04-16 05:30,16,429.75,430,429,429.5,38
20190701|2019-04-16 06:00,16,429.25,429.25,428,429,543
20190701|2019-04-16 06:30,16,429,429,428.75,429,40
20190701|2019-04-16 07:00,16,428.75,428.75,428,428,142
20190701|2019-04-16 07:30,16,428,428.25,428,428.25,131
20190701|2019-04-16 08:30,16,428,428.25,425.75,427.25,1638
20190701|2019-04-16 09:00,16,427,427.25,423,423.5,1426
20190701|2019-04-16 09:30,16,423.5,425.75,423,425.5,1764
20190701|2019-04-16 10:00,16,425,427.25,423.75,423.75,1161
20190701|2019-04-16 10:30,16,423.75,425,423,423.75,1125
20190701|2019-04-16 11:00,16,423.75,425.25,421.5,422,1162
20190701|2019-04-16 11:30,16,422,422,420.25,420.25,1099
20190701|2019-04-16 12:00,16,420.25,421,420,420.75,910
20190701|2019-04-16 12:30,16,420.75,422,420.75,421.75,721
20190701|2019-04-16 13:00,16,422,423.25,421.5,422.75,1017
20190701|2019-04-16 19:00,17,423.25,424.25,422.75,422.75,93
20190701|2019-04-16 19:30,17,423,423.25,423,423.25,10
20190701|2019-04-16 20:00,17,423.25,424,423.25,424,24
20190701|2019-04-16 20:30,17,424,424.5,424,424.5,3
20190701|2019-04-16 21:00,17,424.5,424.75,424.5,424.75,34
20190701|2019-04-16 21:30,17,424.5,424.5,424.25,424.25,43
20190701|2019-04-16 22:00,17,424.5,424.5,424.5,424.5,11
20190701|2019-04-16 22:30,17,424.25,424.25,424,424,14
20190701|2019-04-16 23:00,17,424,424,424,424,2
20190701|2019-04-16 23:30,17,424.5,424.75,424,424.5,27
20190701|2019-04-17 00:00,17,424.5,424.5,424.25,424.25,8
20190701|2019-04-17 00:30,17,424.25,424.25,424.25,424.25,12
20190701|2019-04-17 01:00,17,424.25,424.25,423.75,424.25,90
20190701|2019-04-17 01:30,17,424,424,424,424,3
20190701|2019-04-17 02:00,17,423.75,425,423.75,424.5,94
20190701|2019-04-17 02:30,17,425,425,424.75,425,39
20190701|2019-04-17 03:00,17,425,425.5,424.75,425.5,12
20190701|2019-04-17 03:30,17,425.5,426.5,425.5,426.5,43
20190701|2019-04-17 04:00,17,426.75,427.25,426.5,426.75,215
20190701|2019-04-17 04:30,17,426.75,427,426.5,426.5,41
20190701|2019-04-17 05:00,17,426.75,427,426.25,426.25,31
20190701|2019-04-17 05:30,17,426.5,427.25,426.5,427.25,8
20190701|2019-04-17 06:00,17,427.25,427.5,427,427,20
20190701|2019-04-17 06:30,17,426.75,427,426.75,427,10
20190701|2019-04-17 07:00,17,427,428.5,427,428.25,161
20190701|2019-04-17 07:30,17,428.25,428.25,426.5,426.5,114
20190701|2019-04-17 08:30,17,426.5,428.5,424.25,425.25,2375
20190701|2019-04-17 09:00,17,425.5,428,424.5,427.25,1058
20190701|2019-04-17 09:30,17,427.25,429,426.25,426.25,1336
20190701|2019-04-17 10:00,17,426.5,427,425.25,425.25,686
20190701|2019-04-17 10:30,17,425,425,424,424,625
20190701|2019-04-17 11:00,17,424,425.75,422.25,425.75,693
20190701|2019-04-17 11:30,17,425.75,425.75,424,425,471
20190701|2019-04-17 12:00,17,425.25,426,424.5,425.75,425
20190701|2019-04-17 12:30,17,425.75,427.5,425.5,426,626
20190701|2019-04-17 13:00,17,426,427.5,425.25,427,1310
20190701|2019-04-17 19:00,18,426.25,430,426.25,427.75,203
20190701|2019-04-17 19:30,18,428,428.25,427,427,27
20190701|2019-04-17 20:00,18,427,427,426,426.5,44
20190701|2019-04-17 20:30,18,426,426,426,426,7
20190701|2019-04-17 21:00,18,426,426.75,426,426.75,12
20190701|2019-04-17 21:30,18,427,427,426.75,426.75,6
20190701|2019-04-17 23:00,18,426.25,426.25,426,426,8
20190701|2019-04-17 23:30,18,426,426,425.25,425.25,30
20190701|2019-04-18 00:00,18,425.25,425.25,425,425,27
20190701|2019-04-18 00:30,18,425,425,424,424.75,20
20190701|2019-04-18 01:00,18,424.75,424.75,424.25,424.5,28
20190701|2019-04-18 01:30,18,424.25,424.75,424.25,424.75,9
20190701|2019-04-18 02:00,18,424.5,425,424.25,425,29
20190701|2019-04-18 02:30,18,424.75,424.75,424.25,424.5,22
20190701|2019-04-18 03:00,18,424,424.5,424,424.25,27
20190701|2019-04-18 03:30,18,424.5,425.75,424.5,425.75,34
20190701|2019-04-18 04:00,18,425.75,426,425.5,425.75,30
20190701|2019-04-18 04:30,18,425.5,425.75,425,425,42
20190701|2019-04-18 05:00,18,424.75,425,424.25,424.25,28
20190701|2019-04-18 05:30,18,424.25,424.25,423.75,424,22
20190701|2019-04-18 06:00,18,423.75,423.75,423.25,423.25,31
20190701|2019-04-18 06:30,18,423.25,423.5,422.75,422.75,77
20190701|2019-04-18 07:00,18,422.75,424.75,422.75,424.25,159
20190701|2019-04-18 07:30,18,424.25,424.25,423.25,423.5,30
20190701|2019-04-18 08:30,18,423.5,427.5,422.5,425.75,1455
20190701|2019-04-18 09:00,18,425.75,425.75,423,424.25,947
20190701|2019-04-18 09:30,18,424.25,424.5,423,423.25,669
20190701|2019-04-18 10:00,18,423.25,423.25,422.25,422.75,512
20190701|2019-04-18 10:30,18,422.75,423,421.5,422,1018
20190701|2019-04-18 11:00,18,422,422,420.75,421.25,650
20190701|2019-04-18 11:30,18,421.25,423,421,422.75,661
20190701|2019-04-18 12:00,18,422.5,424,422.25,423.5,461
20190701|2019-04-18 12:30,18,423.25,424.75,423.25,424.25,366
20190701|2019-04-18 13:00,18,424.5,426.5,422.75,426,1222
20190701|2019-04-21 19:00,22,425.75,425.75,423.5,425.5,178
20190701|2019-04-21 19:30,22,425.5,425.5,424.25,425,33
20190701|2019-04-21 20:00,22,425,425,424.5,424.5,6
20190701|2019-04-21 20:30,22,424.5,424.5,424,424,14
20190701|2019-04-21 21:00,22,423.75,423.75,423,423.25,50
20190701|2019-04-21 22:00,22,423.25,423.25,422.75,422.75,16
20190701|2019-04-21 22:30,22,423,423,422.75,422.75,8
20190701|2019-04-21 23:00,22,422.5,422.5,422.5,422.5,1
20190701|2019-04-21 23:30,22,423,423.5,423,423.25,46
20190701|2019-04-22 00:00,22,423.25,423.25,422.75,423,9
20190701|2019-04-22 01:00,22,422.75,422.75,422.5,422.5,20
20190701|2019-04-22 01:30,22,422.5,422.5,422.5,422.5,3
20190701|2019-04-22 02:00,22,422.5,423,422.25,423,22
20190701|2019-04-22 02:30,22,423,423.25,422.75,423.25,16
20190701|2019-04-22 03:00,22,423.25,423.25,422.75,423,22
20190701|2019-04-22 03:30,22,423,423,422.75,422.75,5
20190701|2019-04-22 04:00,22,422.5,422.5,422,422,12
20190701|2019-04-22 04:30,22,422,422,421.75,421.75,13
20190701|2019-04-22 05:00,22,421.75,422.25,421.75,422.25,19
20190701|2019-04-22 05:30,22,422,422,421.75,422,18
20190701|2019-04-22 06:00,22,422,422,421.75,422,59
20190701|2019-04-22 06:30,22,421.75,422.25,421.25,421.75,93
20190701|2019-04-22 07:00,22,421.75,421.75,421.25,421.25,112
20190701|2019-04-22 07:30,22,421.25,421.75,421,421,57
20190701|2019-04-22 08:30,22,420.5,421.25,418.75,420.75,1715
20190701|2019-04-22 09:00,22,420.75,420.75,419.5,420.5,531
20190701|2019-04-22 09:30,22,420.5,421,417.75,419.25,1177
20190701|2019-04-22 10:00,22,419.25,419.25,417.75,418.5,656
20190701|2019-04-22 10:30,22,418.75,418.75,418,418.75,473
20190701|2019-04-22 11:00,22,418.75,418.75,417.75,417.75,547
20190701|2019-04-22 11:30,22,417.75,418.25,417,418,478
20190701|2019-04-22 12:00,22,417.75,418.75,417.75,418.25,602
20190701|2019-04-22 12:30,22,418,418.5,417.75,418,403
20190701|2019-04-22 13:00,22,417.75,419,417.5,417.75,973
20190701|2019-04-22 19:00,23,417.75,417.75,417,417.75,111
20190701|2019-04-22 19:30,23,417.75,417.75,416.75,417.25,164
20190701|2019-04-22 20:00,23,416.75,416.75,415.75,415.75,160
20190701|2019-04-22 20:30,23,415.75,415.75,415,415,129
20190701|2019-04-22 21:00,23,415.25,415.25,414.5,415.25,31
20190701|2019-04-22 21:30,23,415,415.25,415,415,24
20190701|2019-04-22 22:00,23,415,415.25,414.75,414.75,13
20190701|2019-04-22 22:30,23,415,415.25,415,415,13
20190701|2019-04-22 23:00,23,415.25,416,415.25,415.75,29
20190701|2019-04-22 23:30,23,415.5,416,415.25,415.25,81
20190701|2019-04-23 00:00,23,415.5,415.75,415.25,415.25,65
20190701|2019-04-23 00:30,23,415.5,415.5,415.25,415.25,4
20190701|2019-04-23 01:00,23,415.25,415.5,415.25,415.5,11
20190701|2019-04-23 01:30,23,415.25,415.5,415,415.5,47
20190701|2019-04-23 02:00,23,415,415.5,415,415.25,16
20190701|2019-04-23 02:30,23,415.5,417,415.25,416.75,51
20190701|2019-04-23 03:00,23,416.5,417.75,416.5,417.25,73
20190701|2019-04-23 03:30,23,417,417.75,415,415.25,134
20190701|2019-04-23 04:00,23,415.25,416,415.25,415.5,36
20190701|2019-04-23 04:30,23,415.75,416.5,415.75,416.5,8
20190701|2019-04-23 05:00,23,416.25,417.75,416.25,417.75,157
20190701|2019-04-23 05:30,23,417.75,418.25,417.5,417.5,45
20190701|2019-04-23 06:00,23,417.5,418.75,417.25,418.5,50
20190701|2019-04-23 06:30,23,418.5,419.25,418.5,418.75,53
20190701|2019-04-23 07:00,23,418.5,419,418.5,418.75,16
20190701|2019-04-23 07:30,23,418.75,418.75,418.25,418.25,35
20190701|2019-04-23 08:30,23,418.75,419.75,415.25,416.75,3651
20190701|2019-04-23 09:00,23,416.75,417.5,415,416.25,1289
20190701|2019-04-23 09:30,23,416.25,418.25,415.75,417.5,1401
20190701|2019-04-23 10:00,23,417.75,419.75,417.5,417.5,1105
20190701|2019-04-23 10:30,23,417.5,418.5,417.25,418.25,1054
20190701|2019-04-23 11:00,23,418.25,418.25,416.25,417.25,851
20190701|2019-04-23 11:30,23,417,419,416.25,419,862
20190701|2019-04-23 12:00,23,419.25,420.5,418.75,420.25,945
20190701|2019-04-23 12:30,23,420.25,420.75,420.25,420.75,722
20190701|2019-04-23 13:00,23,421,421.5,419,419.25,1915
20190701|2019-04-23 19:00,24,420,421.75,419.25,420.5,180
20190701|2019-04-23 19:30,24,420.25,420.5,420,420.25,31
20190701|2019-04-23 20:00,24,420.25,420.5,420,420.5,17
20190701|2019-04-23 20:30,24,420.5,420.75,420.5,420.75,7
20190701|2019-04-23 21:00,24,420.25,420.25,420.25,420.25,6
20190701|2019-04-23 21:30,24,420.25,420.25,420.25,420.25,3
20190701|2019-04-23 22:00,24,419.75,419.75,419.75,419.75,2
20190701|2019-04-23 22:30,24,419.75,419.75,419.75,419.75,3
20190701|2019-04-23 23:00,24,419.5,419.75,419.5,419.5,7
20190701|2019-04-23 23:30,24,419.5,419.5,419.5,419.5,1
20190701|2019-04-24 00:00,24,419.5,419.5,419.5,419.5,1
20190701|2019-04-24 00:30,24,419.5,419.75,419,419,39
20190701|2019-04-24 01:00,24,419,419.25,419,419.25,13
20190701|2019-04-24 01:30,24,418.75,418.75,418.5,418.75,10
20190701|2019-04-24 02:00,24,418.5,418.5,417.5,417.75,48
20190701|2019-04-24 02:30,24,417.75,418.25,417.75,418.25,7
20190701|2019-04-24 03:00,24,417.75,418.5,417.75,417.75,17
20190701|2019-04-24 03:30,24,418,418.5,418,418.5,14
20190701|2019-04-24 04:00,24,418.75,419.5,418,418,60
20190701|2019-04-24 04:30,24,417.25,417.75,417.25,417.75,11
20190701|2019-04-24 05:00,24,417.5,417.5,417,417.25,27
20190701|2019-04-24 05:30,24,417,417.75,417,417.75,37
20190701|2019-04-24 06:00,24,417.75,418.75,417,417.75,164
20190701|2019-04-24 06:30,24,417.75,419,417.5,419,25
20190701|2019-04-24 07:00,24,419,419.25,417.5,417.5,135
20190701|2019-04-24 07:30,24,417.75,418.25,413.5,415.75,679
20190701|2019-04-24 08:30,24,414.25,415.5,411.5,412.25,2784
20190701|2019-04-24 09:00,24,412,413.25,411,412.75,1674
20190701|2019-04-24 09:30,24,412.75,414,411.25,412.75,1875
20190701|2019-04-24 10:00,24,413,413.75,411.75,412.5,808
20190701|2019-04-24 10:30,24,412.5,414.25,412,413.75,1095
20190701|2019-04-24 11:00,24,413.5,413.75,412.5,413.5,866
20190701|2019-04-24 11:30,24,413.5,414,412.75,413.5,455
20190701|2019-04-24 12:00,24,413.25,413.5,412.5,413.5,777
20190701|2019-04-24 12:30,24,413.5,413.75,411.75,412.25,1478
20190701|2019-04-24 13:00,24,412.5,412.5,410.75,411,2351
20190701|2019-04-24 19:00,25,411,411.5,410.75,411.5,124
20190701|2019-04-24 19:30,25,412,412.75,412,412.75,70
20190701|2019-04-24 20:00,25,412.5,413,412.5,412.5,42
20190701|2019-04-24 20:30,25,413,413.25,412.75,413.25,14
20190701|2019-04-24 21:00,25,413,413.25,412.5,413.25,34
20190701|2019-04-24 21:30,25,412.75,412.75,412.75,412.75,14
20190701|2019-04-24 22:00,25,412.5,412.5,412.5,412.5,4
20190701|2019-04-24 22:30,25,412.5,412.5,412.25,412.5,6
20190701|2019-04-24 23:30,25,412.75,412.75,412.5,412.75,27
20190701|2019-04-25 00:30,25,412.75,413,412.75,413,6
20190701|2019-04-25 01:00,25,412.75,412.75,412.5,412.5,20
20190701|2019-04-25 01:30,25,412.75,412.75,411.75,411.75,89
20190701|2019-04-25 02:00,25,411.75,412.5,411,412,64
20190701|2019-04-25 02:30,25,412,412.5,412,412.25,15
20190701|2019-04-25 03:00,25,412.75,412.75,412,412.25,18
20190701|2019-04-25 03:30,25,412.25,412.25,411.5,412,97
20190701|2019-04-25 04:00,25,412,412.25,412,412,49
20190701|2019-04-25 04:30,25,411.75,411.75,410.75,411,87
20190701|2019-04-25 05:00,25,410.75,411,410.75,411,33
20190701|2019-04-25 05:30,25,410.75,411,410.75,411,43
20190701|2019-04-25 06:00,25,411,411.75,411,411.75,67
20190701|2019-04-25 06:30,25,412,412,411.5,411.5,17
20190701|2019-04-25 07:00,25,411.75,412,411.25,412,34
20190701|2019-04-25 07:30,25,411.5,412.25,411,411.25,231
20190701|2019-04-25 08:30,25,411.75,412,407.5,409,1952
20190701|2019-04-25 09:00,25,409.25,412.25,409.25,412,1353
20190701|2019-04-25 09:30,25,412,413.5,411.5,412.25,1709
20190701|2019-04-25 10:00,25,412.25,412.25,410.75,410.75,808
20190701|2019-04-25 10:30,25,410.75,410.75,409,410.25,1037
20190701|2019-04-25 11:00,25,410,411.25,408.25,411,1949
20190701|2019-04-25 11:30,25,411,413.75,411,413,1362
20190701|2019-04-25 12:00,25,412.75,413.5,411,411,822
20190701|2019-04-25 12:30,25,411,413.5,410.5,413,1418
20190701|2019-04-25 13:00,25,413,413.25,410.75,411,1615
20190701|2019-04-25 19:00,26,411.5,413,411,413,192
20190701|2019-04-25 19:30,26,413.25,413.5,413.25,413.25,22
20190701|2019-04-25 20:00,26,413.25,413.25,412,412,18
20190701|2019-04-25 20:30,26,411.75,412.25,411.5,411.75,42
20190701|2019-04-25 21:00,26,412,412.25,411.75,411.75,11
20190701|2019-04-25 21:30,26,411.75,411.75,411.75,411.75,6
20190701|2019-04-25 22:00,26,411.5,411.5,411.25,411.25,42
20190701|2019-04-25 22:30,26,411.25,411.5,411.25,411.25,15
20190701|2019-04-25 23:30,26,411.25,411.25,411.25,411.25,6
20190701|2019-04-26 00:00,26,411.25,411.25,410.25,410.5,79
20190701|2019-04-26 01:00,26,410.5,410.5,410.5,410.5,3
20190701|2019-04-26 01:30,26,410.5,411.25,410,411.25,54
20190701|2019-04-26 02:00,26,411,411.25,410.5,411.25,21
20190701|2019-04-26 02:30,26,411.25,411.25,410.75,411,16
20190701|2019-04-26 03:00,26,411.5,412.5,411.5,412,59
20190701|2019-04-26 03:30,26,412.25,413.25,412,413.25,78
20190701|2019-04-26 04:00,26,412.75,413,412.25,412.25,65
20190701|2019-04-26 04:30,26,412.25,413.25,412.25,413,53
20190701|2019-04-26 05:00,26,413.25,413.25,413.25,413.25,17
20190701|2019-04-26 05:30,26,413,413.25,412.75,412.75,33
20190701|2019-04-26 06:00,26,413,413.25,413,413,14
20190701|2019-04-26 06:30,26,412.5,412.75,412.5,412.75,15
20190701|2019-04-26 07:00,26,413,414,413,413.75,150
20190701|2019-04-26 07:30,26,413.75,414.5,413.5,413.75,186
20190701|2019-04-26 08:30,26,414,414,411.5,412.5,2186
20190701|2019-04-26 09:00,26,412.5,415.25,412.5,414.5,2567
20190701|2019-04-26 09:30,26,414.75,415.5,412.25,412.75,2006
20190701|2019-04-26 10:00,26,413,413,411.5,412,942
20190701|2019-04-26 10:30,26,411.75,412.25,411,412,655
20190701|2019-04-26 11:00,26,412.25,412.25,411.75,411.75,624
20190701|2019-04-26 11:30,26,411.5,411.75,410.25,410.5,732
20190701|2019-04-26 12:00,26,410.75,410.75,408.5,408.75,1416
20190701|2019-04-26 12:30,26,409,410,408.5,409,822
20190701|2019-04-26 13:00,26,409.25,409.25,406.75,408,1811
20190701|2019-04-28 19:00,29,408.25,412.5,408.25,410.5,361
20190701|2019-04-28 19:30,29,410.5,410.75,410,410.5,34
20190701|2019-04-28 20:00,29,410.25,410.5,410,410,53
20190701|2019-04-28 20:30,29,409.75,410,409.5,409.75,27
20190701|2019-04-28 21:00,29,410,410.5,410,410.5,17
20190701|2019-04-28 21:30,29,410.25,410.5,410.25,410.5,9
20190701|2019-04-28 22:00,29,410.5,410.75,410.5,410.75,27
20190701|2019-04-28 22:30,29,411,411,410.75,410.75,2
20190701|2019-04-28 23:00,29,410.75,411,410.75,410.75,10
20190701|2019-04-28 23:30,29,410.75,410.75,410.25,410.5,17
20190701|2019-04-29 00:00,29,410.25,410.25,409.75,409.75,25
20190701|2019-04-29 00:30,29,409.5,409.5,409.5,409.5,3
20190701|2019-04-29 01:00,29,409.5,410,409.25,409.75,103
20190701|2019-04-29 01:30,29,409.75,410,409.25,409.25,20
20190701|2019-04-29 02:00,29,409.25,410,409.25,409.75,29
20190701|2019-04-29 02:30,29,409.5,409.5,408.5,408.75,88
20190701|2019-04-29 03:00,29,408.5,408.75,407.5,407.5,195
20190701|2019-04-29 03:30,29,407.5,407.5,406.75,406.75,209
20190701|2019-04-29 04:00,29,406.5,406.5,405,405,210
20190701|2019-04-29 04:30,29,405,405.75,405,405.5,50
20190701|2019-04-29 05:00,29,405.75,405.75,405.25,405.75,142
20190701|2019-04-29 05:30,29,405.75,406,405.25,405.75,48
20190701|2019-04-29 06:00,29,405.75,406,405.75,406,17
20190701|2019-04-29 06:30,29,406,406.75,406,406.75,86
20190701|2019-04-29 07:00,29,406.5,406.75,405.75,406.5,200
20190701|2019-04-29 07:30,29,406.5,407,406.25,406.25,109
20190701|2019-04-29 08:30,29,406.25,407.75,404,404,2986
20190701|2019-04-29 09:00,29,404,404.25,402.75,402.75,2376
20190701|2019-04-29 09:30,29,403,403,401.75,403,2105
20190701|2019-04-29 10:00,29,403,403.25,401.25,401.25,820
20190701|2019-04-29 10:30,29,401.25,401.75,400.25,400.5,1402
20190701|2019-04-29 11:00,29,400.75,402,400.5,401,800
20190701|2019-04-29 11:30,29,401.25,401.75,400.75,401.75,631
20190701|2019-04-29 12:00,29,401.5,402,401,401.5,638
20190701|2019-04-29 12:30,29,401.5,402.25,399.5,400,1823
20190701|2019-04-29 13:00,29,400.25,400.25,396,396.25,2831
20190701|2019-04-29 19:00,30,396.75,397.5,395.75,397.5,270
20190701|2019-04-29 19:30,30,397.5,398.25,396.5,396.5,40
20190701|2019-04-29 20:00,30,396.5,396.5,395.25,395.5,101
20190701|2019-04-29 20:30,30,395.5,395.75,395.25,395.25,37
20190701|2019-04-29 21:00,30,395.25,395.5,394.25,395.25,179
20190701|2019-04-29 21:30,30,395,395.5,394.75,395.5,24
20190701|2019-04-29 22:00,30,395.25,395.5,395,395.25,23
20190701|2019-04-29 22:30,30,395,395.25,395,395.25,13
20190701|2019-04-29 23:00,30,395,395.25,395,395.25,5
20190701|2019-04-29 23:30,30,395.25,395.25,395,395,74
20190701|2019-04-30 00:00,30,394.75,394.75,394.25,394.5,31
20190701|2019-04-30 00:30,30,394.75,395,394.75,395,5
20190701|2019-04-30 01:00,30,395,395.25,395,395.25,14
20190701|2019-04-30 01:30,30,395.25,395.75,394.75,395.75,81
20190701|2019-04-30 02:00,30,395.5,396.75,395.25,396.5,77
20190701|2019-04-30 02:30,30,396.5,397,396.5,396.5,92
20190701|2019-04-30 03:00,30,396.5,397,396.25,397,59
20190701|2019-04-30 03:30,30,397,397.25,396.5,396.5,55
20190701|2019-04-30 04:00,30,396.75,396.75,394.5,395,130
20190701|2019-04-30 04:30,30,395,395,394,394.75,90
20190701|2019-04-30 05:00,30,394.75,395.5,394.5,395.5,77
20190701|2019-04-30 05:30,30,395.25,395.5,394.75,395.25,94
20190701|2019-04-30 06:00,30,395.5,395.75,395.25,395.75,25
20190701|2019-04-30 06:30,30,396,397,396,396.75,172
20190701|2019-04-30 07:00,30,396.75,396.75,395.75,395.75,40
20190701|2019-04-30 07:30,30,396.25,396.5,395.75,395.75,31
20190701|2019-04-30 08:30,30,396.75,399.25,395.75,397.25,3256
20190701|2019-04-30 09:00,30,397.25,397.5,393.75,394.75,2741
20190701|2019-04-30 09:30,30,395,395,390.5,391.25,2872
20190701|2019-04-30 10:00,30,391.5,392.5,390.75,390.75,1469
20190701|2019-04-30 10:30,30,390.75,391.75,390.5,391.25,1246
20190701|2019-04-30 11:00,30,391.5,393,391.5,392.75,954
20190701|2019-04-30 11:30,30,392.5,395.25,392.5,394.25,1016
20190701|2019-04-30 12:00,30,394.25,395,393.5,394.25,731
20190701|2019-04-30 12:30,30,394.5,395.75,393.75,394,991
20190701|2019-04-30 13:00,30,394,394.75,392.75,394.75,1942
20190701|2019-04-30 19:00,1,394.5,397,394.25,396.75,300
20190701|2019-04-30 19:30,1,396.5,396.75,395.25,395.25,40
20190701|2019-04-30 20:00,1,395.25,395.25,395,395.25,44
20190701|2019-04-30 20:30,1,395.25,395.5,395.25,395.5,26
20190701|2019-04-30 21:00,1,395.25,395.75,395,395.75,43
20190701|2019-04-30 21:30,1,395.25,395.75,395.25,395.5,7
20190701|2019-04-30 22:00,1,395.5,395.5,395.5,395.5,11
20190701|2019-04-30 22:30,1,395.75,395.75,395.75,395.75,10
20190701|2019-04-30 23:00,1,395.5,395.5,395.5,395.5,4
20190701|2019-04-30 23:30,1,395.25,396.5,395.25,396.25,36
20190701|2019-05-01 00:00,1,396.25,396.25,395.5,395.5,9
20190701|2019-05-01 00:30,1,395.5,395.5,395,395,2
20190701|2019-05-01 01:00,1,394.75,395,394.5,394.5,20
20190701|2019-05-01 01:30,1,394.5,395.25,394.5,395.25,14
20190701|2019-05-01 02:00,1,395,395,394.5,394.5,5
20190701|2019-05-01 02:30,1,394.5,394.5,394.25,394.25,28
20190701|2019-05-01 03:00,1,394.25,396.25,394,396.25,21
20190701|2019-05-01 03:30,1,395.75,397.25,395.5,397.25,132
20190701|2019-05-01 04:00,1,397.25,398,397.25,397.5,60
20190701|2019-05-01 04:30,1,397.25,397.5,396.25,396.25,77
20190701|2019-05-01 05:00,1,396.5,397,396.5,396.75,51
20190701|2019-05-01 05:30,1,397,397.25,397,397,10
20190701|2019-05-01 06:00,1,397,399,397,399,90
20190701|2019-05-01 06:30,1,399,399.5,398.75,398.75,58
20190701|2019-05-01 07:00,1,398.5,399.5,398,399.5,148
20190701|2019-05-01 07:30,1,398.5,399,398,398,113
20190701|2019-05-01 08:30,1,398,399.75,396.75,399.75,2462
20190701|2019-05-01 09:00,1,399.75,401,398.75,399.5,1851
20190701|2019-05-01 09:30,1,399.5,399.5,397.5,398.25,916
20190701|2019-05-01 10:00,1,398,398,395.75,395.75,866
20190701|2019-05-01 10:30,1,396,397,395,396.75,994
20190701|2019-05-01 11:00,1,396.75,399.5,396.25,399.5,978
20190701|2019-05-01 11:30,1,399.5,401.25,397.5,397.75,1262
20190701|2019-05-01 12:00,1,398,400.25,397.75,399.75,860
20190701|2019-05-01 12:30,1,399.75,402.25,399.5,401.75,1061
20190701|2019-05-01 13:00,1,401.75,402,399,400,1787
20190701|2019-05-01 19:00,2,400.5,401.25,399.5,400,175
20190701|2019-05-01 19:30,2,399.75,399.75,399.5,399.5,27
20190701|2019-05-01 20:00,2,400,400.5,400,400.25,5
20190701|2019-05-01 20:30,2,400.5,400.5,400.5,400.5,5
20190701|2019-05-01 21:00,2,400.25,400.25,400.25,400.25,6
20190701|2019-05-01 22:00,2,400.5,400.5,400.5,400.5,1
20190701|2019-05-01 22:30,2,400.5,400.5,400.25,400.25,2
20190701|2019-05-01 23:00,2,400.5,400.5,400.5,400.5,3
20190701|2019-05-01 23:30,2,400.5,401,400.5,401,12
20190701|2019-05-02 00:00,2,401.75,402,401.75,402,7
20190701|2019-05-02 00:30,2,401.25,401.25,401.25,401.25,1
20190701|2019-05-02 01:00,2,401.5,401.5,401.5,401.5,11
20190701|2019-05-02 01:30,2,401.5,401.75,401.25,401.75,22
20190701|2019-05-02 02:00,2,401.75,401.75,401,401.25,125
20190701|2019-05-02 02:30,2,401,403.25,401,403,208
20190701|2019-05-02 03:00,2,402.75,403,402.25,402.75,17
20190701|2019-05-02 03:30,2,402.75,403,401.5,401.5,61
20190701|2019-05-02 04:00,2,401.5,401.75,401.25,401.5,18
20190701|2019-05-02 04:30,2,401.25,401.75,401,401,66
20190701|2019-05-02 05:00,2,401,401,400.5,400.75,41
20190701|2019-05-02 05:30,2,400.75,400.75,400.25,400.25,30
20190701|2019-05-02 06:00,2,400.75,401.5,400.5,401.5,11
20190701|2019-05-02 06:30,2,401.75,401.75,401,401.5,23
20190701|2019-05-02 07:00,2,401.75,402,401,401,133
20190701|2019-05-02 07:30,2,400.75,401,399.75,400.75,119
20190701|2019-05-02 08:30,2,400.75,408,400,404,5659
20190701|2019-05-02 09:00,2,404,405.25,402.75,403.25,1306
20190701|2019-05-02 09:30,2,403.25,404.25,400.25,401.25,1647
20190701|2019-05-02 10:00,2,401,403.75,401,402.25,770
20190701|2019-05-02 10:30,2,402,403.25,401.75,402.5,550
20190701|2019-05-02 11:00,2,402.75,405,402.75,404.5,752
20190701|2019-05-02 11:30,2,404.5,405,402,403.5,738
20190701|2019-05-02 12:00,2,403.25,405,403,404.5,628
20190701|2019-05-02 12:30,2,404.5,405,403.75,404.25,531
20190701|2019-05-02 13:00,2,404.25,405.75,403.75,404.75,1793
20190701|2019-05-02 19:00,3,405.25,409,405,408.5,486
20190701|2019-05-02 19:30,3,408.5,408.75,408,408,55
20190701|2019-05-02 20:00,3,408,408,407.75,407.75,13
20190701|2019-05-02 20:30,3,407.5,407.75,407.5,407.75,14
20190701|2019-05-02 21:00,3,407.5,407.5,407.5,407.5,1
20190701|2019-05-02 21:30,3,408,408,407.5,407.5,2
20190701|2019-05-02 22:00,3,408,408,408,408,3
20190701|2019-05-02 22:30,3,408,408.25,408,408.25,3
20190701|2019-05-02 23:00,3,408,408.75,408,408.25,136
20190701|2019-05-02 23:30,3,408.25,408.25,407,407,50
20190701|2019-05-03 00:00,3,407,407,406.5,406.75,15
20190701|2019-05-03 00:30,3,406.75,406.75,406.5,406.5,3
20190701|2019-05-03 01:00,3,406.5,406.5,406.5,406.5,2
20190701|2019-05-03 01:30,3,406.5,407.5,406.5,407.5,23
20190701|2019-05-03 02:00,3,407.5,407.75,407.25,407.75,44
20190701|2019-05-03 02:30,3,407.75,407.75,407.5,407.5,15
20190701|2019-05-03 03:00,3,407.5,408.25,407.25,408,76
20190701|2019-05-03 03:30,3,408,408,407,407,10
20190701|2019-05-03 04:00,3,408,408,407,407,58
20190701|2019-05-03 04:30,3,407.25,407.25,405.75,405.75,23
20190701|2019-05-03 05:00,3,405.5,406.25,405.5,406.25,46
20190701|2019-05-03 05:30,3,406.25,406.25,405.75,405.75,35
20190701|2019-05-03 06:00,3,405.5,405.5,404.5,404.5,71
20190701|2019-05-03 06:30,3,404.5,404.5,403.5,403.75,94
20190701|2019-05-03 07:00,3,404,404,401.5,401.5,124
20190701|2019-05-03 07:30,3,401.5,402,401.25,401.75,163
20190701|2019-05-03 08:30,3,401.5,402,399.25,399.5,2105
20190701|2019-05-03 09:00,3,399.5,402.25,399.25,402,1154
20190701|2019-05-03 09:30,3,401.75,402,400.25,400.25,830
20190701|2019-05-03 10:00,3,400.25,400.5,399.5,400.5,609
20190701|2019-05-03 10:30,3,400.5,400.5,399.25,400.5,594
20190701|2019-05-03 11:00,3,400.5,402,400.25,401.75,663
20190701|2019-05-03 11:30,3,401.5,403.25,400.75,402.75,813
20190701|2019-05-03 12:00,3,402.75,404,402.25,403,400
20190701|2019-05-03 12:30,3,403,404,402,402,1237
20190701|2019-05-03 13:00,3,402.25,402.75,401.25,401.25,1102
20190701|2019-05-05 19:00,6,396.25,397.25,391.75,396.75,2043
20190701|2019-05-05 19:30,6,396.5,396.75,393.75,394,129
20190701|2019-05-05 20:00,6,393.75,394.75,393.75,394,28
20190701|2019-05-05 20:30,6,394.25,394.5,393.75,394.25,30
20190701|2019-05-05 21:00,6,394.5,395,394.5,395,65
20190701|2019-05-05 21:30,6,395,395,394.75,394.75,70
20190701|2019-05-05 22:00,6,394.75,395.5,394.75,395.5,23
20190701|2019-05-05 22:30,6,395.75,395.75,395.5,395.5,27
20190701|2019-05-05 23:00,6,395.25,395.25,395.25,395.25,1
20190701|2019-05-05 23:30,6,395.75,397,395.75,396.75,35
20190701|2019-05-06 00:00,6,396.25,396.25,396.25,396.25,10
20190701|2019-05-06 00:30,6,396.5,396.5,395.75,395.75,32
20190701|2019-05-06 01:00,6,396,396.5,396,396.5,43
20190701|2019-05-06 01:30,6,395.75,396.25,395.75,396.25,42
20190701|2019-05-06 02:00,6,395.75,397,395.75,396.5,42
20190701|2019-05-06 02:30,6,396.5,396.5,395.75,396.25,82
20190701|2019-05-06 03:00,6,396.25,396.25,394.5,394.5,101
20190701|2019-05-06 03:30,6,394.5,394.5,393.75,394.25,10
20190701|2019-05-06 04:00,6,394,394.25,393.75,393.75,20
20190701|2019-05-06 04:30,6,394,394,393.5,393.75,183
20190701|2019-05-06 05:00,6,394,394,392.75,392.75,109
20190701|2019-05-06 05:30,6,392.75,393,392,392.75,139
20190701|2019-05-06 06:00,6,392.5,393,392.5,392.75,65
20190701|2019-05-06 06:30,6,393.75,394.5,392.75,393.25,124
20190701|2019-05-06 07:00,6,393,393.5,392.25,392.75,129
20190701|2019-05-06 07:30,6,393,393.25,391.75,392.75,170
20190701|2019-05-06 08:30,6,393,395.75,391.5,395.5,3092
20190701|2019-05-06 09:00,6,395.25,400,394.75,397.5,1414
20190701|2019-05-06 09:30,6,397.5,400.5,396.5,400.25,932
20190701|2019-05-06 10:00,6,400,402.75,399.75,402,1167
20190701|2019-05-06 10:30,6,402,403.75,401,403.75,866
20190701|2019-05-06 11:00,6,403.75,404.5,402.75,403.5,1127
20190701|2019-05-06 11:30,6,403.5,403.75,402.75,403.75,306
20190701|2019-05-06 12:00,6,404,404.25,403,403.25,354
20190701|2019-05-06 12:30,6,403.25,403.25,400.75,401.75,623
20190701|2019-05-06 13:00,6,401.5,404,401.5,402.75,1256
20190701|2019-05-06 19:00,7,402.5,403,401.5,402.25,169
20190701|2019-05-06 19:30,7,402,402.5,402,402.5,7
20190701|2019-05-06 20:00,7,402.5,402.5,401.25,401.5,51
20190701|2019-05-06 20:30,7,401.25,401.25,398.75,398.75,154
20190701|2019-05-06 21:00,7,399,399.75,399,399.5,38
20190701|2019-05-06 21:30,7,399.5,400.25,399.5,400.25,14
20190701|2019-05-06 22:00,7,400,400,399,399,50
20190701|2019-05-06 22:30,7,399.25,399.75,399.25,399.75,9
20190701|2019-05-06 23:00,7,399.75,400.75,399.75,400.25,33
20190701|2019-05-06 23:30,7,400.25,400.25,399.75,399.75,21
20190701|2019-05-07 00:00,7,399.25,399.75,399.25,399.75,13
20190701|2019-05-07 00:30,7,399.5,399.5,399.25,399.5,16
20190701|2019-05-07 01:00,7,399.25,401,399.25,400.75,49
20190701|2019-05-07 01:30,7,400.75,401.25,400.75,401,20
20190701|2019-05-07 02:00,7,401,401.5,400.25,401.5,23
20190701|2019-05-07 02:30,7,401,402,400.25,400.5,54
20190701|2019-05-07 03:00,7,400.5,400.5,400,400.25,5
20190701|2019-05-07 03:30,7,399.75,399.75,398.25,398.25,73
20190701|2019-05-07 04:00,7,398.25,398.5,398,398.25,39
20190701|2019-05-07 04:30,7,398.25,398.25,398,398.25,24
20190701|2019-05-07 05:00,7,398.25,398.25,397.75,398,13
20190701|2019-05-07 05:30,7,397.75,398,397.5,397.5,46
20190701|2019-05-07 06:00,7,397.5,399,397.25,399,36
20190701|2019-05-07 06:30,7,399.25,399.75,397.75,398.25,130
20190701|2019-05-07 07:00,7,398,399,397.75,397.75,63
20190701|2019-05-07 07:30,7,397.75,398.25,397.25,398.25,72
20190701|2019-05-07 08:30,7,397.5,401.25,397.5,399.5,1941
20190701|2019-05-07 09:00,7,399.5,403,399.5,403,1087
20190701|2019-05-07 09:30,7,403.25,404.5,402.5,404.5,1637
20190701|2019-05-07 10:00,7,404.5,405,403.25,403.5,1026
20190701|2019-05-07 10:30,7,403.25,406,402.25,405,773
20190701|2019-05-07 11:00,7,405,406.75,404.75,405.5,1232
20190701|2019-05-07 11:30,7,405.75,406.25,403.75,405,834
20190701|2019-05-07 12:00,7,405,405.5,403.75,404.25,578
20190701|2019-05-07 12:30,7,404,404,402.5,403.5,982
20190701|2019-05-07 13:00,7,403.5,405.25,402.25,404.5,1489
20190701|2019-05-07 19:00,8,404.5,405,402.5,403,200
20190701|2019-05-07 19:30,8,403,403.25,402.75,403,115
20190701|2019-05-07 20:00,8,403,403,403,403,10
20190701|2019-05-07 20:30,8,403,403.5,403,403.5,6
20190701|2019-05-07 21:00,8,403.75,404.25,403.75,404.25,9
20190701|2019-05-07 21:30,8,404.5,405,404.5,405,10
20190701|2019-05-07 22:00,8,405,406,405,405.5,24
20190701|2019-05-07 22:30,8,405.5,405.5,405,405,19
20190701|2019-05-07 23:00,8,405,405.25,405,405.25,3
20190701|2019-05-07 23:30,8,405,405,405,405,1
20190701|2019-05-08 00:00,8,405.25,405.25,405,405,2
20190701|2019-05-08 01:00,8,405.75,406.25,405.5,406.25,38
20190701|2019-05-08 01:30,8,406,406,405.25,405.25,27
20190701|2019-05-08 02:00,8,405.75,405.75,404.75,405.25,26
20190701|2019-05-08 02:30,8,405.25,405.25,405.25,405.25,1
20190701|2019-05-08 03:00,8,406,406.5,406,406.5,18
20190701|2019-05-08 03:30,8,406.25,406.25,405,405.25,47
20190701|2019-05-08 04:00,8,405,405,403,403.5,57
20190701|2019-05-08 04:30,8,403.5,403.5,403.25,403.25,12
20190701|2019-05-08 05:00,8,403.5,403.75,403,403.75,5
20190701|2019-05-08 05:30,8,403.5,403.75,403.5,403.5,5
20190701|2019-05-08 06:00,8,403.5,403.75,403.5,403.5,32
20190701|2019-05-08 06:30,8,403.25,404.5,402,402.25,114
20190701|2019-05-08 07:00,8,402.25,404,401.5,403,157
20190701|2019-05-08 07:30,8,402.75,403.75,402.75,402.75,37
20190701|2019-05-08 08:30,8,402.75,405,402,402.25,1610
20190701|2019-05-08 09:00,8,402.25,402.5,398.25,400.75,1319
20190701|2019-05-08 09:30,8,400.75,403.75,400.75,403.75,843
20190701|2019-05-08 10:00,8,403.75,404.5,403,403.25,572
20190701|2019-05-08 10:30,8,403.25,404,402.5,402.75,609
20190701|2019-05-08 11:00,8,403,404.25,402.75,403,706
20190701|2019-05-08 11:30,8,403,403.25,401,401.5,401
20190701|2019-05-08 12:00,8,401.75,403,401.5,402.5,561
20190701|2019-05-08 12:30,8,402.5,404.5,402.25,404.5,461
20190701|2019-05-08 13:00,8,404.5,404.75,402.25,403.25,1094
20190701|2019-05-08 19:00,9,402.75,403,401.25,401.75,143
20190701|2019-05-08 19:30,9,401.5,401.5,399.5,400,104
20190701|2019-05-08 20:00,9,400,400.75,399.5,399.5,67
20190701|2019-05-08 20:30,9,399.25,400,398.5,399.5,104
20190701|2019-05-08 21:00,9,399.5,400,399.5,399.75,3
20190701|2019-05-08 21:30,9,400.25,400.25,400,400,14
20190701|2019-05-08 22:00,9,400.25,400.5,400.25,400.5,5
20190701|2019-05-08 22:30,9,400.75,401,400.75,400.75,5
20190701|2019-05-08 23:00,9,400.75,400.75,400.75,400.75,1
20190701|2019-05-08 23:30,9,401,401,401,401,1
20190701|2019-05-09 01:00,9,400.5,401,400.5,401,15
20190701|2019-05-09 01:30,9,401,401.25,400.75,400.75,21
20190701|2019-05-09 02:00,9,400.75,401,400.75,400.75,28
20190701|2019-05-09 02:30,9,400.5,400.5,398.75,399.25,115
20190701|2019-05-09 03:00,9,399,399.5,398.75,399.5,82
20190701|2019-05-09 03:30,9,399.25,399.25,399,399.25,4
20190701|2019-05-09 04:00,9,399,400,399,399.75,51
20190701|2019-05-09 04:30,9,400,400,399.75,400,71
20190701|2019-05-09 05:00,9,400,401,400,401,50
20190701|2019-05-09 05:30,9,401.25,402,401,401.25,37
20190701|2019-05-09 06:00,9,401.5,401.75,401.5,401.75,13
20190701|2019-05-09 06:30,9,401.5,401.5,400.75,400.75,10
20190701|2019-05-09 07:00,9,400.75,400.75,399.75,399.75,25
20190701|2019-05-09 07:30,9,399.75,399.75,398.5,399.25,188
20190701|2019-05-09 08:30,9,399.5,400.75,396.25,398.75,2759
20190701|2019-05-09 09:00,9,398.5,398.5,395.25,396.5,2288
20190701|2019-05-09 09:30,9,396.25,397.75,396,397,1182
20190701|2019-05-09 10:00,9,397,397.25,396,396.75,692
20190701|2019-05-09 10:30,9,397,398,396.25,397.5,592
20190701|2019-05-09 11:00,9,397.75,398.5,397.25,398.5,683
20190701|2019-05-09 11:30,9,398.5,399.75,398,399,531
20190701|2019-05-09 12:00,9,399.25,399.5,398,399.25,536
20190701|2019-05-09 12:30,9,399,399.75,398.5,398.75,353
20190701|2019-05-09 13:00,9,398.75,399.5,397,397.75,870
20190701|2019-05-09 19:00,10,399.5,401.75,399.25,401.5,239
20190701|2019-05-09 19:30,10,401,401.25,400.5,400.5,8
20190701|2019-05-09 20:00,10,401,401,400.5,400.5,4
20190701|2019-05-09 20:30,10,400.5,400.5,400,400.5,16
20190701|2019-05-09 21:00,10,400.75,400.75,400.5,400.5,4
20190701|2019-05-09 21:30,10,400.75,400.75,400.75,400.75,8
20190701|2019-05-09 22:00,10,400.5,400.75,400.5,400.75,10
20190701|2019-05-09 22:30,10,400.5,400.75,400.25,400.25,13
20190701|2019-05-09 23:00,10,400.25,400.25,399.5,399.5,16
20190701|2019-05-09 23:30,10,399.25,399.5,399,399.5,4
20190701|2019-05-10 00:00,10,399.25,399.25,398.75,399.25,18
20190701|2019-05-10 00:30,10,399.25,399.25,399.25,399.25,2
20190701|2019-05-10 01:00,10,400,400,400,400,10
20190701|2019-05-10 01:30,10,399.75,399.75,399.5,399.5,6
20190701|2019-05-10 02:00,10,399.25,400,399.25,400,23
20190701|2019-05-10 03:00,10,399.5,400,399.5,400,41
20190701|2019-05-10 03:30,10,400.25,400.25,399.75,399.75,18
20190701|2019-05-10 04:00,10,399.5,399.5,398.75,399.5,37
20190701|2019-05-10 04:30,10,399.75,399.75,399.25,399.5,77
20190701|2019-05-10 05:00,10,399.25,399.25,399,399.25,14
20190701|2019-05-10 05:30,10,399.5,399.5,399.25,399.25,17
20190701|2019-05-10 06:00,10,399.75,400,398.5,398.75,61
20190701|2019-05-10 06:30,10,398.5,398.5,397,397.5,121
20190701|2019-05-10 07:00,10,397.75,398,397,398,124
20190701|2019-05-10 07:30,10,398.25,398.5,397.75,397.75,47
20190701|2019-05-10 08:30,10,398,398.75,395,398.25,1453
20190701|2019-05-10 09:00,10,398.25,400,398,399,921
20190701|2019-05-10 09:30,10,399,399.5,398,399.25,619
20190701|2019-05-10 10:00,10,399.25,399.5,398,398.75,581
20190701|2019-05-10 10:30,10,398.75,401,397.75,399.25,1107
20190701|2019-05-10 11:00,10,398.75,399,389.5,391.5,3923
20190701|2019-05-10 11:30,10,391.75,394.25,390,390.5,2523
20190701|2019-05-10 12:00,10,390.25,390.5,385.75,387,3098
20190701|2019-05-10 12:30,10,387.25,387.75,386.25,386.75,1646
20190701|2019-05-10 13:00,10,386.75,387.75,385.25,386.25,2275
20190701|2019-05-12 19:00,13,387.25,387.5,383.25,383.25,397
20190701|2019-05-12 19:30,13,383.5,383.75,383,383.25,50
20190701|2019-05-12 20:00,13,383.5,383.75,383,383,157
20190701|2019-05-12 20:30,13,383.25,383.25,382.5,383,61
20190701|2019-05-12 21:00,13,383,383.25,382.75,383.25,22
20190701|2019-05-12 21:30,13,383,383.25,383,383,55
20190701|2019-05-12 22:00,13,383,383.25,382.75,383,41
20190701|2019-05-12 22:30,13,383,383.25,382.75,382.75,38
20190701|2019-05-12 23:00,13,382.75,383,382.75,383,9
20190701|2019-05-12 23:30,13,383,383,383,383,8
20190701|2019-05-13 00:00,13,383,383.5,383,383.5,5
20190701|2019-05-13 00:30,13,383.25,383.25,383.25,383.25,8
20190701|2019-05-13 01:00,13,383.5,383.5,383.5,383.5,25
20190701|2019-05-13 01:30,13,383.75,384.75,383.75,384.75,67
20190701|2019-05-13 02:00,13,384.5,384.75,384.5,384.5,112
20190701|2019-05-13 02:30,13,384.25,384.25,383.25,383.25,32
20190701|2019-05-13 03:00,13,383.25,384,383,384,53
20190701|2019-05-13 03:30,13,384,384,383.25,383.25,18
20190701|2019-05-13 04:00,13,383,383.75,383,383.5,90
20190701|2019-05-13 04:30,13,383.75,384.75,383.5,384.75,40
20190701|2019-05-13 05:00,13,384.5,384.75,384.25,384.5,10
20190701|2019-05-13 05:30,13,384.5,385,384.5,384.5,76
20190701|2019-05-13 06:00,13,384.5,384.5,383.75,383.75,76
20190701|2019-05-13 06:30,13,383.25,384,383.25,384,22
20190701|2019-05-13 07:00,13,384,384,382,382.25,577
20190701|2019-05-13 07:30,13,382.5,384,382.25,384,174
20190701|2019-05-13 08:30,13,383.25,384.25,382,382.5,3488
20190701|2019-05-13 09:00,13,382.5,384.75,382.5,383.75,1241
20190701|2019-05-13 09:30,13,383.75,385.25,383.75,385,1068
20190701|2019-05-13 10:00,13,385,387.5,384.75,387,1653
20190701|2019-05-13 10:30,13,387,392,386.75,391.75,1734
20190701|2019-05-13 11:00,13,392,395.5,391.75,395.25,1810
20190701|2019-05-13 11:30,13,395.5,395.75,393,394.5,1927
20190701|2019-05-13 12:00,13,394.5,395,394,395,2250
20190701|2019-05-13 12:30,13,395,399.75,395,399.5,2789
20190701|2019-05-13 13:00,13,399.25,399.5,395,395.5,3084
20190701|2019-05-13 19:00,14,399.5,400.5,398,399.75,361
20190701|2019-05-13 19:30,14,399.5,399.5,398.75,399.5,85
20190701|2019-05-13 20:00,14,399,399.5,398.5,399.5,131
20190701|2019-05-13 20:30,14,399.5,399.75,399,399.75,140
20190701|2019-05-13 21:00,14,399.75,400,399.5,399.75,27
20190701|2019-05-13 21:30,14,399.75,400,399.75,399.75,30
20190701|2019-05-13 22:00,14,399.75,400.75,399.75,400.75,67
20190701|2019-05-13 22:30,14,401,401.5,401,401.25,131
20190701|2019-05-13 23:00,14,401.5,402.5,401.5,402.25,159
20190701|2019-05-13 23:30,14,402.25,402.25,401,401.5,76
20190701|2019-05-14 00:00,14,401.75,402,401.25,401.25,54
20190701|2019-05-14 00:30,14,401.25,401.5,400.75,400.75,44
20190701|2019-05-14 01:00,14,401,401,400.5,400.75,71
20190701|2019-05-14 01:30,14,400.75,401,400.5,400.5,24
20190701|2019-05-14 02:00,14,400.75,401.25,400.5,401.25,141
20190701|2019-05-14 02:30,14,401.25,402,401.25,401.25,97
20190701|2019-05-14 03:00,14,401.25,401.25,400.25,400.75,46
20190701|2019-05-14 03:30,14,400.75,401.75,400.5,401.75,61
20190701|2019-05-14 04:00,14,401.5,401.75,401.25,401.5,39
20190701|2019-05-14 04:30,14,401.5,401.75,401,401.25,41
20190701|2019-05-14 05:00,14,401,401.5,401,401.5,55
20190701|2019-05-14 05:30,14,401.75,401.75,401.5,401.75,37
20190701|2019-05-14 06:00,14,401.75,402,401.75,402,37
20190701|2019-05-14 06:30,14,402,403.75,402,403.5,304
20190701|2019-05-14 07:00,14,403.5,403.75,402.5,403,120
20190701|2019-05-14 07:30,14,403,403,402,402.5,72
20190701|2019-05-14 08:30,14,403.5,408.5,403,406.5,4876
20190701|2019-05-14 09:00,14,406.5,408.5,406.25,407,1997
20190701|2019-05-14 09:30,14,407,408.25,406.25,406.75,1141
20190701|2019-05-14 10:00,14,406.75,410,406.75,409.75,1925
20190701|2019-05-14 10:30,14,409.75,411.25,407.25,407.75,2085
20190701|2019-05-14 11:00,14,407.75,408,405.25,405.5,1340
20190701|2019-05-14 11:30,14,405.5,406.5,404.75,405.75,820
20190701|2019-05-14 12:00,14,406,407,405.5,406.75,816
20190701|2019-05-14 12:30,14,407,407.25,405.75,406.75,855
20190701|2019-05-14 13:00,14,406.75,409.75,406.75,409.5,1913
20190701|2019-05-14 19:00,15,410,411.75,410,410,218
20190701|2019-05-14 19:30,15,410,410,408.5,408.5,52
20190701|2019-05-14 20:00,15,408.75,410.5,408.75,409.5,33
20190701|2019-05-14 20:30,15,409.5,409.5,409.5,409.5,1
20190701|2019-05-14 21:00,15,409.25,409.5,409.25,409.5,10
20190701|2019-05-14 22:00,15,410,411,410,411,19
20190701|2019-05-14 22:30,15,410.75,411.5,410.75,411,19
20190701|2019-05-14 23:00,15,410.75,410.75,410.75,410.75,5
20190701|2019-05-14 23:30,15,410.5,410.75,409.5,409.5,77
20190701|2019-05-15 00:00,15,409.75,410.5,409.75,410.5,35
20190701|2019-05-15 00:30,15,410.25,410.5,410,410.25,28
20190701|2019-05-15 01:00,15,410.25,411,410,411,25
20190701|2019-05-15 01:30,15,411,411,411,411,5
20190701|2019-05-15 02:00,15,411.25,411.25,411,411.25,14
20190701|2019-05-15 02:30,15,411.5,413.5,411.5,412.5,367
20190701|2019-05-15 03:00,15,412.75,413,412,412.25,65
20190701|2019-05-15 03:30,15,412.25,413,412.25,412.75,76
20190701|2019-05-15 04:00,15,412.75,413.75,412.5,413.75,433
20190701|2019-05-15 04:30,15,413.75,413.75,413.5,413.75,129
20190701|2019-05-15 05:00,15,413.75,414.75,413.75,414.75,97
20190701|2019-05-15 05:30,15,414.75,415.5,414.75,415,180
20190701|2019-05-15 06:00,15,414.75,415.5,414.5,415.25,62
20190701|2019-05-15 06:30,15,415,415.5,414.5,415.5,161
20190701|2019-05-15 07:00,15,415.5,416.25,415,416,191
20190701|2019-05-15 07:30,15,416.25,417.5,416,417,297
20190701|2019-05-15 08:30,15,417,423.25,416,417.25,6143
20190701|2019-05-15 09:00,15,417,421.75,417,421.25,1298
20190701|2019-05-15 09:30,15,421.5,422,416.25,416.25,1836
20190701|2019-05-15 10:00,15,416.5,416.75,413.5,415.75,1262
20190701|2019-05-15 10:30,15,415.75,416.25,414.25,415.25,719
20190701|2019-05-15 11:00,15,415.25,415.5,411.75,412.5,1684
20190701|2019-05-15 11:30,15,412.25,412.25,410.25,411,1332
20190701|2019-05-15 12:00,15,411,411.25,408.75,408.75,1070
20190701|2019-05-15 12:30,15,408.5,411.75,408,408,1286
20190701|2019-05-15 13:00,15,407.75,407.75,401,402.5,4191
20190701|2019-05-15 19:00,16,401,404.75,401,404.75,413
20190701|2019-05-15 19:30,16,404.75,406.75,404.75,405.75,78
20190701|2019-05-15 20:00,16,405.25,405.5,405,405.25,20
20190701|2019-05-15 20:30,16,405.75,406.75,405.75,406.25,22
20190701|2019-05-15 21:00,16,406.5,408,406.5,408,93
20190701|2019-05-15 21:30,16,408,408.25,407.5,407.75,21
20190701|2019-05-15 22:00,16,407.25,407.5,406.75,407.25,23
20190701|2019-05-15 22:30,16,406.75,407,406.5,407,25
20190701|2019-05-15 23:00,16,406.75,406.75,406.5,406.75,10
20190701|2019-05-15 23:30,16,406.25,406.5,406,406.5,44
20190701|2019-05-16 00:00,16,406.75,407,406.75,407,4
20190701|2019-05-16 00:30,16,407,407,406.75,407,8
20190701|2019-05-16 01:00,16,407,409,407,408.25,79
20190701|2019-05-16 01:30,16,408.25,408.25,407.75,407.75,45
20190701|2019-05-16 02:00,16,408,408.25,407.25,408,72
20190701|2019-05-16 02:30,16,408,408.25,407.75,408,41
20190701|2019-05-16 03:00,16,408,409.25,408,409.25,92
20190701|2019-05-16 03:30,16,409,409.5,408.5,409.5,114
20190701|2019-05-16 04:00,16,409.25,409.25,407.75,407.75,131
20190701|2019-05-16 04:30,16,407.75,408.5,407.75,408.25,69
20190701|2019-05-16 05:00,16,408.25,409.75,408.25,409.25,75
20190701|2019-05-16 05:30,16,409.25,409.25,408.5,409,22
20190701|2019-05-16 06:00,16,409,410.25,408.75,410,91
20190701|2019-05-16 06:30,16,410,412,410,412,175
20190701|2019-05-16 07:00,16,412.25,412.75,409,409.75,332
20190701|2019-05-16 07:30,16,409.75,412,409.75,410.5,175
20190701|2019-05-16 08:30,16,412.5,413.5,409.25,409.75,3664
20190701|2019-05-16 09:00,16,409.75,412.5,409.25,412.5,1237
20190701|2019-05-16 09:30,16,412.5,414,411.5,413.5,1281
20190701|2019-05-16 10:00,16,413.5,416,412,415.5,1211
20190701|2019-05-16 10:30,16,415.5,416,414.5,415.5,1156
20190701|2019-05-16 11:00,16,415.25,417.5,415.25,417.25,2044
20190701|2019-05-16 11:30,16,417.25,420,416.5,416.75,2633
20190701|2019-05-16 12:00,16,416.75,417.5,415.75,417.5,1058
20190701|2019-05-16 12:30,16,417.5,418.25,414,414.75,924
20190701|2019-05-16 13:00,16,414.75,419.25,414.5,419,2031
20190701|2019-05-16 19:00,17,419.75,421.75,419.25,421.25,349
20190701|2019-05-16 19:30,17,421.5,421.75,420.5,421.75,76
20190701|2019-05-16 20:00,17,421.5,422.25,421.25,422,98
20190701|2019-05-16 20:30,17,422,422,421.5,421.5,34
20190701|2019-05-16 21:00,17,421.75,422,421.5,421.75,20
20190701|2019-05-16 21:30,17,421.5,421.75,421.5,421.5,47
20190701|2019-05-16 22:00,17,421.5,422,420.75,420.75,53
20190701|2019-05-16 22:30,17,420.5,420.5,419.75,420.5,33
20190701|2019-05-16 23:00,17,420.5,420.75,420.5,420.75,16
20190701|2019-05-16 23:30,17,420.25,420.25,419,419.5,64
20190701|2019-05-17 00:00,17,419,419.25,418.25,419.25,51
20190701|2019-05-17 00:30,17,419.5,420.5,419.25,420,103
20190701|2019-05-17 01:00,17,419.75,419.75,419.5,419.5,20
20190701|2019-05-17 01:30,17,419.75,420.25,419.75,420.25,28
20190701|2019-05-17 02:00,17,420,420,419.75,420,26
20190701|2019-05-17 02:30,17,420.25,420.5,420.25,420.25,22
20190701|2019-05-17 03:00,17,420.25,420.75,419.5,420.75,117
20190701|2019-05-17 03:30,17,420.75,422.5,420.75,421.25,189
20190701|2019-05-17 04:00,17,421.25,422,420.75,421.75,60
20190701|2019-05-17 04:30,17,421.5,421.5,421,421.5,30
20190701|2019-05-17 05:00,17,421.75,422,421.25,421.75,54
20190701|2019-05-17 05:30,17,421.5,421.75,421.5,421.5,26
20190701|2019-05-17 06:00,17,421.75,422.5,421.75,422.25,75
20190701|2019-05-17 06:30,17,422.25,422.25,421.25,422.25,77
20190701|2019-05-17 07:00,17,422.25,422.75,420.75,421.25,319
20190701|2019-05-17 07:30,17,421.25,422,421.25,421.75,99
20190701|2019-05-17 08:30,17,421.75,422,416.25,416.25,4299
20190701|2019-05-17 09:00,17,416,424.25,415.5,424,1928
20190701|2019-05-17 09:30,17,423.75,424.5,420,421.5,1202
20190701|2019-05-17 10:00,17,421.5,425.5,421,423.5,1417
20190701|2019-05-17 10:30,17,423.5,423.75,419,420.5,1658
20190701|2019-05-17 11:00,17,420.25,422.5,420,422.25,700
20190701|2019-05-17 11:30,17,422.25,425.5,421.5,425,1016
20190701|2019-05-17 12:00,17,425.25,425.5,423.25,424,878
20190701|2019-05-17 12:30,17,424,424.5,421.5,422.75,1027
20190701|2019-05-17 13:00,17,422.75,422.75,417.5,417.75,1713
20190701|2019-05-19 19:00,20,424.75,427.75,424,427.5,1183
20190701|2019-05-19 19:30,20,427.75,429.75,427.75,428.75,467
20190701|2019-05-19 20:00,20,428.75,429.5,428.5,429.25,67
20190701|2019-05-19 20:30,20,429.25,430.25,429.25,430.25,167
20190701|2019-05-19 21:00,20,430,430.25,429.75,430,43
20190701|2019-05-19 21:30,20,430,430,429.5,429.5,14
20190701|2019-05-19 22:00,20,429.5,430.5,429.5,430.25,77
20190701|2019-05-19 22:30,20,430.25,430.25,430,430,12
20190701|2019-05-19 23:00,20,430.25,430.25,430,430,3
20190701|2019-05-19 23:30,20,430,430,429.25,430,20
20190701|2019-05-20 00:00,20,429.75,430.25,429.75,430.25,13
20190701|2019-05-20 00:30,20,430.25,430.75,430.25,430.75,81
20190701|2019-05-20 01:00,20,430.5,431,430.5,430.75,133
20190701|2019-05-20 01:30,20,430.75,430.75,430,430.5,31
20190701|2019-05-20 02:00,20,430.25,432.5,430.25,432.5,250
20190701|2019-05-20 02:30,20,432.5,433.75,432,433.25,200
20190701|2019-05-20 03:00,20,433.25,434,433,433,99
20190701|2019-05-20 03:30,20,433.25,433.25,432,432.5,56
20190701|2019-05-20 04:00,20,432.5,433.25,432.25,432.75,51
20190701|2019-05-20 04:30,20,432.75,433.25,432.5,433,142
20190701|2019-05-20 05:00,20,433,433.75,433,433.5,39
20190701|2019-05-20 05:30,20,433.75,434.75,433.5,434.5,189
20190701|2019-05-20 06:00,20,434.5,434.5,433.75,433.75,172
20190701|2019-05-20 06:30,20,433.75,435.75,433.5,435.75,246
20190701|2019-05-20 07:00,20,435.5,439,434.5,438.75,765
20190701|2019-05-20 07:30,20,438.75,438.75,437.5,438.5,202
20190701|2019-05-20 08:30,20,438,439.5,435,438.5,3961
20190701|2019-05-20 09:00,20,438.75,439.5,436.75,437,2799
20190701|2019-05-20 09:30,20,436.75,437,433.5,435.5,2277
20190701|2019-05-20 10:00,20,435.25,436.25,433.25,436,1151
20190701|2019-05-20 10:30,20,436,437.75,435.5,436.25,1963
20190701|2019-05-20 11:00,20,436,438.75,435.5,438.75,1326
20190701|2019-05-20 11:30,20,438.75,439.75,437.5,438.75,1650
20190701|2019-05-20 12:00,20,439,439.25,437.5,438.75,1422
20190701|2019-05-20 12:30,20,439,439,434,434,1961
20190701|2019-05-20 13:00,20,434,436.75,432.5,435.75,2429
20190701|2019-05-20 19:00,21,442,443,439.25,440.75,849
20190701|2019-05-20 19:30,21,441,443,440.75,440.75,178
20190701|2019-05-20 20:00,21,441,442,441,441.5,31
20190701|2019-05-20 20:30,21,441.25,441.5,440.75,441.5,24
20190701|2019-05-20 21:00,21,441.5,441.5,440.5,440.75,21
20190701|2019-05-20 21:30,21,440.75,441.5,440.5,440.75,81
20190701|2019-05-20 22:00,21,440.75,440.75,440.5,440.75,10
20190701|2019-05-20 22:30,21,440.75,441.25,440.75,441.25,17
20190701|2019-05-20 23:00,21,441,442.25,441,442.25,97
20190701|2019-05-20 23:30,21,442.25,442.5,441.75,442.25,56
20190701|2019-05-21 00:00,21,442.5,442.5,442.25,442.5,25
20190701|2019-05-21 00:30,21,442.75,443,442.75,442.75,15
20190701|2019-05-21 01:00,21,442.75,442.75,442,442.25,40
20190701|2019-05-21 01:30,21,442.25,442.75,442,442.5,54
20190701|2019-05-21 02:00,21,442.25,442.25,441.5,441.5,200
20190701|2019-05-21 02:30,21,441.25,442,440.75,440.75,70
20190701|2019-05-21 03:00,21,440.75,441.25,440.25,440.5,57
20190701|2019-05-21 03:30,21,440.5,441.25,440,440.75,124
20190701|2019-05-21 04:00,21,440.5,440.75,440.25,440.25,50
20190701|2019-05-21 04:30,21,440.75,441,440.25,441,76
20190701|2019-05-21 05:00,21,441,441.25,441,441.25,22
20190701|2019-05-21 05:30,21,441.25,443.75,441.25,443.5,173
20190701|2019-05-21 06:00,21,443.5,443.75,443,443,78
20190701|2019-05-21 06:30,21,443,443.25,442.5,442.75,69
20190701|2019-05-21 07:00,21,442.75,443.75,442.75,443.25,134
20190701|2019-05-21 07:30,21,443.5,444,443.5,443.75,77
20190701|2019-05-21 08:30,21,444.25,446.75,443,446.5,3980
20190701|2019-05-21 09:00,21,446.75,449.75,445.75,449.5,2310
20190701|2019-05-21 09:30,21,449.5,453,448.75,451.5,3155
20190701|2019-05-21 10:00,21,451.25,451.25,447.25,448,2716
20190701|2019-05-21 10:30,21,447.75,448,441,443.5,3181
20190701|2019-05-21 11:00,21,443.5,443.75,438,441.5,3287
20190701|2019-05-21 11:30,21,441.5,442.25,437.5,437.75,1408
20190701|2019-05-21 12:00,21,437.75,438.75,434.5,438.75,3044
20190701|2019-05-21 12:30,21,438.5,440.25,431.25,431.75,2211
20190701|2019-05-21 13:00,21,431.75,437,431.25,433,1983
20190701|2019-05-21 19:00,22,432.5,437.25,432.5,437.25,504
20190701|2019-05-21 19:30,22,437.25,437.5,436,436.25,251
20190701|2019-05-21 20:00,22,436.5,439.5,436.5,439.25,220
20190701|2019-05-21 20:30,22,439.25,439.75,438.5,439.25,94
20190701|2019-05-21 21:00,22,438.75,438.75,438.5,438.75,71
20190701|2019-05-21 21:30,22,438.75,438.75,438.5,438.5,31
20190701|2019-05-21 22:00,22,438.75,439.5,438.5,439.5,44
20190701|2019-05-21 22:30,22,439.5,439.5,439,439,19
20190701|2019-05-21 23:00,22,438.75,439,438.75,438.75,19
20190701|2019-05-21 23:30,22,438.75,439,438.5,438.75,35
20190701|2019-05-22 00:00,22,438.75,439.5,438.5,439.25,71
20190701|2019-05-22 00:30,22,439.5,440.25,439.5,440.25,52
20190701|2019-05-22 01:00,22,440.25,440.5,439.25,439.75,114
20190701|2019-05-22 01:30,22,439,439,438.25,438.5,43
20190701|2019-05-22 02:00,22,438.5,439,433.25,435.25,328
20190701|2019-05-22 02:30,22,435.25,436,432,434.25,220
20190701|2019-05-22 03:00,22,434.25,434.25,432.25,433.25,41
20190701|2019-05-22 03:30,22,433.25,433.75,429.5,430.25,329
20190701|2019-05-22 04:00,22,430.25,430.75,428.25,428.75,512
20190701|2019-05-22 04:30,22,428.5,430,428.5,429.25,130
20190701|2019-05-22 05:00,22,429.25,430,428.75,429.75,216
20190701|2019-05-22 05:30,22,429.75,430.5,429.5,430.25,101
20190701|2019-05-22 06:00,22,430.5,430.5,429.5,430.5,74
20190701|2019-05-22 06:30,22,430.75,431,429.25,429.5,98
20190701|2019-05-22 07:00,22,429.5,430.25,428.25,430,149
20190701|2019-05-22 07:30,22,430,431,430,431,78
20190701|2019-05-22 08:30,22,431,434.25,430,434,3215
20190701|2019-05-22 09:00,22,433.75,434.25,429.5,429.75,2004
20190701|2019-05-22 09:30,22,429.5,432,428.5,431.75,1273
20190701|2019-05-22 10:00,22,431.5,432.25,430.25,431.75,711
20190701|2019-05-22 10:30,22,431.5,434.25,431.5,434.25,1068
20190701|2019-05-22 11:00,22,434.25,435.5,433.5,435,1217
20190701|2019-05-22 11:30,22,434.75,437,434.75,436.25,820
20190701|2019-05-22 12:00,22,436.25,437,434.5,436,1536
20190701|2019-05-22 12:30,22,436,436,432.75,435,995
20190701|2019-05-22 13:00,22,435.25,435.25,431.5,431.5,1266
20190701|2019-05-22 19:00,23,431.5,432.75,430.75,432.75,343
20190701|2019-05-22 19:30,23,433,433,432,432.75,80
20190701|2019-05-22 20:00,23,432.5,432.75,432,432.25,180
20190701|2019-05-22 20:30,23,431.75,431.75,430,430,150
20190701|2019-05-22 21:00,23,430,430,429,429,111
20190701|2019-05-22 21:30,23,429,430,429,430,179
20190701|2019-05-22 22:00,23,429.75,429.75,429,429.25,57
20190701|2019-05-22 22:30,23,429.75,430,429.75,430,6
20190701|2019-05-22 23:00,23,430,430,429.75,429.75,14
20190701|2019-05-22 23:30,23,429.75,429.75,429.5,429.5,8
20190701|2019-05-23 00:00,23,429.25,429.25,429,429.25,9
20190701|2019-05-23 00:30,23,429.25,429.5,429.25,429.5,9
20190701|2019-05-23 01:00,23,429.5,429.5,429.25,429.5,25
20190701|2019-05-23 01:30,23,429.5,429.5,428.5,429,104
20190701|2019-05-23 02:00,23,428.75,429.75,428.75,429.25,42
20190701|2019-05-23 02:30,23,429.5,430.5,429.5,430.25,15
20190701|2019-05-23 03:00,23,430.25,430.75,430.25,430.5,45
20190701|2019-05-23 03:30,23,430.75,433,430.5,432.25,124
20190701|2019-05-23 04:00,23,432.75,437,432.75,437,295
20190701|2019-05-23 04:30,23,436.5,438.25,436.5,437,350
20190701|2019-05-23 05:00,23,437.25,437.5,436.5,436.5,98
20190701|2019-05-23 05:30,23,437,437,436,436.25,24
20190701|2019-05-23 06:00,23,435.75,437,435.75,436.75,51
20190701|2019-05-23 06:30,23,437,438.75,437,438,122
20190701|2019-05-23 07:00,23,438,438.75,436.75,437.25,536
20190701|2019-05-23 07:30,23,437,437,433.5,433.5,277
20190701|2019-05-23 08:30,23,433.5,437,431.75,436.25,4117
20190701|2019-05-23 09:00,23,436.5,437.5,432.5,436,2450
20190701|2019-05-23 09:30,23,436,436.5,430.25,431.25,1554
20190701|2019-05-23 10:00,23,431,435.75,430.75,435.5,883
20190701|2019-05-23 10:30,23,435.75,439.25,435.25,435.75,1936
20190701|2019-05-23 11:00,23,435.75,435.75,428.5,430,2628
20190701|2019-05-23 11:30,23,429.75,435.25,427.25,432.5,2665
20190701|2019-05-23 12:00,23,432.5,432.5,429,430.5,971
20190701|2019-05-23 12:30,23,430.5,430.5,421.25,425,2788
20190701|2019-05-23 13:00,23,425,426.75,423.75,424,1261
20190701|2019-05-23 19:00,24,424,427.5,423.5,425.75,289
20190701|2019-05-23 19:30,24,425.75,426.25,425.5,425.75,48
20190701|2019-05-23 20:00,24,425.5,425.5,424.75,425.25,44
20190701|2019-05-23 20:30,24,425,425,424,424.5,112
20190701|2019-05-23 21:00,24,423.75,424,422.75,423,104
20190701|2019-05-23 21:30,24,423,423.25,423,423,18
20190701|2019-05-23 22:00,24,422.75,423,422.75,422.75,22
20190701|2019-05-23 22:30,24,423,423,422.25,422.75,15
20190701|2019-05-23 23:00,24,422.5,422.75,422.5,422.5,39
20190701|2019-05-23 23:30,24,422.25,422.25,421.75,421.75,33
20190701|2019-05-24 00:00,24,422.25,422.5,422.25,422.5,22
20190701|2019-05-24 00:30,24,422.5,423.25,422.5,422.75,70
20190701|2019-05-24 01:00,24,422.5,423,422.5,423,9
20190701|2019-05-24 02:00,24,422.25,424,422.25,423,132
20190701|2019-05-24 02:30,24,423,425,422.5,425,89
20190701|2019-05-24 03:00,24,424.5,425,423.75,424.25,28
20190701|2019-05-24 03:30,24,424.75,427.5,424.75,425.75,80
20190701|2019-05-24 04:00,24,426.25,428.5,426.25,428.5,46
20190701|2019-05-24 04:30,24,428.5,428.5,427.5,427.5,24
20190701|2019-05-24 05:00,24,428.25,430.5,428.25,429.5,199
20190701|2019-05-24 05:30,24,429.75,431.5,429.75,431.25,151
20190701|2019-05-24 06:00,24,431.25,432.5,431,431.25,96
20190701|2019-05-24 06:30,24,431,432.25,431,431.75,50
20190701|2019-05-24 07:00,24,431.5,431.5,430,430.75,169
20190701|2019-05-24 07:30,24,431.25,432,430.75,431.5,80
20190701|2019-05-24 08:30,24,430.75,434.75,430,430.25,2370
20190701|2019-05-24 09:00,24,430.5,435.75,430.5,435.25,1377
20190701|2019-05-24 09:30,24,435.25,436.25,432.75,433.5,1578
20190701|2019-05-24 10:00,24,433.75,436.75,431.75,436,1601
20190701|2019-05-24 10:30,24,436,436.75,435.25,436.75,1154
20190701|2019-05-24 11:00,24,436.5,439.75,435.75,439.5,1512
20190701|2019-05-24 11:30,24,439.25,440.75,438.25,440.75,1565
20190701|2019-05-24 12:00,24,440.5,442.25,440,441.75,1372
20190701|2019-05-24 12:30,24,442,442.5,438.75,441.25,1470
20190701|2019-05-24 13:00,24,441,444,441,443.25,2157
20190901|2017-10-10 12:30,10,551,551,551,551,4
20190901|2017-10-16 11:00,16,562,562,562,562,1
20190901|2017-10-23 10:00,23,562,562,562,562,1
20190901|2018-01-29 19:00,30,551.75,551.75,551.75,551.75,1
20190901|2018-03-01 11:00,1,596,596,595,595,2
20190901|2018-03-01 12:00,1,594,595,594,595,3
20190901|2018-03-01 12:30,1,595,595,595,595,9
20190901|2018-03-01 13:00,1,598,598,596.75,596.75,3
20190901|2018-03-02 09:30,2,589,589,589,589,14
20190901|2018-03-02 10:00,2,584.25,584.25,583.5,583.5,4
20190901|2018-03-02 10:30,2,587,587,587,587,2
20190901|2018-03-02 12:00,2,587,587,587,587,1
20190901|2018-03-02 13:00,2,587,587,587,587,6
20190901|2018-03-09 11:30,9,580,580,580,580,1
20190901|2018-03-12 08:30,12,583.75,585.75,583.75,585.75,4
20190901|2018-03-14 20:00,15,595.5,595.5,595.5,595.5,1
20190901|2018-03-15 01:30,15,598,598,598,598,1
20190901|2018-03-19 13:00,19,557,557,557,557,2
20190901|2018-03-29 10:30,29,557.5,557.5,557.5,557.5,1
20190901|2018-04-04 12:00,4,578.5,578.5,578.5,578.5,1
20190901|2018-04-06 12:00,6,600,600,600,600,1
20190901|2018-04-09 10:30,9,610.25,610.25,609,609,4
20190901|2018-04-09 11:00,9,612,612,612,612,6
20190901|2018-04-09 11:30,9,613.5,613.5,612.25,612.25,2
20190901|2018-04-09 12:00,9,615,620,615,620,7
20190901|2018-04-09 12:30,9,615,615,615,615,1
20190901|2018-04-10 09:00,10,615,615,615,615,2
20190901|2018-04-10 11:30,10,613,613,613,613,1
20190901|2018-04-10 12:30,10,615,615,615,615,2
20190901|2018-04-13 11:00,13,593.5,593.5,591.5,591.5,6
20190901|2018-04-17 11:00,17,587.5,587.5,587.5,587.5,2
20190901|2018-04-20 10:00,20,588.5,588.5,588.5,588.5,1
20190901|2018-04-23 08:30,23,582.25,582.25,582.25,582.25,1
20190901|2018-04-23 10:00,23,583,583,583,583,1
20190901|2018-04-24 11:30,24,582,582,582,582,1
20190901|2018-04-24 12:00,24,581.75,581.75,581.75,581.75,1
20190901|2018-04-25 20:00,26,605,605,605,605,1
20190901|2018-04-26 09:00,26,589.25,589.25,589.25,589.25,1
20190901|2018-04-27 08:30,27,591.5,591.5,591.5,591.5,1
20190901|2018-04-27 10:30,27,600,600,600,600,1
20190901|2018-04-30 09:00,30,610,611,610,611,3
20190901|2018-04-30 09:30,30,611.5,613,611.5,613,4
20190901|2018-04-30 10:30,30,609.25,609.25,609.25,609.25,2
20190901|2018-04-30 11:00,30,612,612,612,612,1
20190901|2018-05-01 09:00,1,612,612.5,612,612.5,8
20190901|2018-05-01 09:30,1,616,616,616,616,1
20190901|2018-05-01 10:30,1,615,615,615,615,2
20190901|2018-05-01 11:00,1,617,617,617,617,2
20190901|2018-05-01 11:30,1,616.75,616.75,615.5,615.5,2
20190901|2018-05-01 12:30,1,615,615,615,615,2
20190901|2018-05-02 08:30,2,620.5,621,620.5,621,4
20190901|2018-05-02 09:00,2,617,622,617,622,6
20190901|2018-05-02 09:30,2,623,623,623,623,1
20190901|2018-05-02 11:00,2,623,623,623,623,5
20190901|2018-05-02 11:30,2,625,626,625,626,3
20190901|2018-05-02 12:30,2,624.25,624.25,624.25,624.25,2
20190901|2018-05-02 13:00,2,621.5,621.5,621.5,621.5,1
20190901|2018-05-03 09:30,3,621,621,621,621,1
20190901|2018-05-03 10:00,3,621.25,622.5,621.25,622,6
20190901|2018-05-03 10:30,3,624.5,625,624.5,625,2
20190901|2018-05-03 11:00,3,624.5,624.5,624.5,624.5,3
20190901|2018-05-03 11:30,3,625,625,625,625,2
20190901|2018-05-03 13:00,3,629,630,629,630,11
20190901|2018-05-04 08:30,4,625,625.75,625,625.75,36
20190901|2018-05-07 10:00,7,616,617,615.25,615.25,6
20190901|2018-05-07 10:30,7,615.5,615.5,615.5,615.5,8
20190901|2018-05-07 11:30,7,615.5,615.5,615.5,615.5,1
20190901|2018-05-07 12:30,7,615.75,616,615.75,616,3
20190901|2018-05-07 13:00,7,616,616,616,616,2
20190901|2018-05-08 10:00,8,620.75,621,620,620,18
20190901|2018-05-08 12:00,8,614.25,614.25,614,614,2
20190901|2018-05-08 12:30,8,615.25,615.25,615.25,615.25,2
20190901|2018-05-09 10:30,9,609,609,609,609,1
20190901|2018-05-09 13:00,9,613.25,613.25,613.25,613.25,1
20190901|2018-05-11 09:30,11,603.5,603.5,603.5,603.5,1
20190901|2018-05-11 10:00,11,603,603,603,603,2
20190901|2018-05-14 11:00,14,599.75,600,599.75,599.75,4
20190901|2018-05-15 09:00,15,592,592,592,592,2
20190901|2018-05-16 09:30,16,600,600,600,600,10
20190901|2018-05-17 09:30,17,606.75,606.75,606.75,606.75,2
20190901|2018-05-17 10:00,17,605.25,605.25,605.25,605.25,2
20190901|2018-05-17 10:30,17,609.75,609.75,609.75,609.75,1
20190901|2018-05-17 11:00,17,607.25,607.25,607.25,607.25,1
20190901|2018-05-18 09:00,18,614,615.75,613.75,615.5,99
20190901|2018-05-18 09:30,18,619,619,619,619,1
20190901|2018-05-18 10:30,18,620,620,619,619.5,36
20190901|2018-05-18 12:00,18,619,619,619,619,2
20190901|2018-05-18 12:30,18,624.25,624.5,624.25,624.5,3
20190901|2018-05-18 13:00,18,622.25,622.25,622.25,622.25,1
20190901|2018-05-20 19:00,21,625.5,626,625.5,626,2
20190901|2018-05-20 19:30,21,626.25,626.25,626.25,626.25,1
20190901|2018-05-21 07:30,21,624.25,624.25,624.25,624.25,3
20190901|2018-05-21 08:30,21,615,615,614,614,4
20190901|2018-05-21 10:00,21,616.25,616.25,615.75,615.75,4
20190901|2018-05-21 10:30,21,614.5,614.5,614.5,614.5,3
20190901|2018-05-22 08:30,22,628.25,628.25,628,628,8
20190901|2018-05-22 09:00,22,628,630,628,630,31
20190901|2018-05-22 09:30,22,632,632,632,632,4
20190901|2018-05-22 10:00,22,631.75,631.75,631.75,631.75,4
20190901|2018-05-22 10:30,22,631.75,631.75,631.75,631.75,1
20190901|2018-05-22 11:00,22,631.75,631.75,631.5,631.75,12
20190901|2018-05-22 11:30,22,633.5,633.5,633.5,633.5,3
20190901|2018-05-22 12:00,22,629.5,632,629.25,632,4
20190901|2018-05-22 12:30,22,628,628.5,628,628.5,3
20190901|2018-05-22 19:00,23,624,624,624,624,1
20190901|2018-05-23 08:30,23,628.5,628.5,628.5,628.5,3
20190901|2018-05-23 09:00,23,629.75,629.75,628.75,628.75,5
20190901|2018-05-23 10:00,23,625,625,625,625,2
20190901|2018-05-23 11:00,23,628.75,628.75,628.25,628.25,4
20190901|2018-05-23 11:30,23,629.75,630,629.75,630,5
20190901|2018-05-23 12:00,23,630.25,630.25,630.25,630.25,1
20190901|2018-05-24 03:30,24,629.75,630.25,629.75,630.25,2
20190901|2018-05-24 05:30,24,631.5,631.5,631.5,631.5,1
20190901|2018-05-24 08:30,24,631.5,633.25,631.5,633.25,19
20190901|2018-05-24 09:30,24,630.75,633.5,630.75,633.5,5
20190901|2018-05-24 10:00,24,632.5,632.5,632.5,632.5,1
20190901|2018-05-24 11:00,24,627.75,627.75,627,627,6
20190901|2018-05-24 11:30,24,626,627.5,626,627.5,3
20190901|2018-05-24 12:00,24,627.25,627.25,627.25,627.25,1
20190901|2018-05-24 13:00,24,622.25,622.25,622.25,622.25,1
20190901|2018-05-24 19:00,25,622,623,622,623,9
20190901|2018-05-25 06:00,25,629,629,629,629,1
20190901|2018-05-25 08:30,25,628,628,628,628,1
20190901|2018-05-25 09:00,25,630.75,631.5,630.75,631.5,5
20190901|2018-05-25 10:30,25,631,631,631,631,22
20190901|2018-05-25 11:00,25,631,631,629.75,629.75,29
20190901|2018-05-25 11:30,25,631.25,632.5,631.25,632.5,3
20190901|2018-05-25 12:30,25,632.5,633.25,632.5,633.25,3
20190901|2018-05-25 13:00,25,635,635,635,635,5
20190901|2018-05-29 07:00,29,637.5,637.5,637.5,637.5,5
20190901|2018-05-29 07:30,29,636.25,636.25,636.25,636.25,1
20190901|2018-05-29 08:30,29,631.75,631.75,631.75,631.75,1
20190901|2018-05-29 10:00,29,636,636,636,636,2
20190901|2018-05-29 11:00,29,637.5,637.5,637.5,637.5,4
20190901|2018-05-29 11:30,29,634.25,637.5,628,628,11
20190901|2018-05-29 12:00,29,627.5,627.5,624.75,624.75,12
20190901|2018-05-29 13:00,29,625.75,625.75,625.75,625.75,1
20190901|2018-05-30 10:00,30,615,615,615,615,6
20190901|2018-05-30 10:30,30,612.5,612.5,612.5,612.5,2
20190901|2018-05-30 11:30,30,612.5,612.5,612.5,612.5,2
20190901|2018-06-01 13:00,1,623.5,623.5,623.5,623.5,1
20190901|2018-06-04 03:30,4,617,617,617,617,2
20190901|2018-06-05 08:30,5,615,621.25,615,621.25,9
20190901|2018-06-06 07:00,6,618.25,618.25,618.25,618.25,1
20190901|2018-06-06 08:30,6,624,630,624,630,15
20190901|2018-06-06 09:00,6,628,631,628,630,3
20190901|2018-06-06 10:00,6,628.25,628.25,628.25,628.25,1
20190901|2018-06-06 10:30,6,625.75,626.25,624.75,625,6
20190901|2018-06-06 11:00,6,626,626,626,626,1
20190901|2018-06-06 12:00,6,622.5,625,622.5,625,2
20190901|2018-06-06 12:30,6,624.25,624.25,623.75,623.75,2
20190901|2018-06-06 13:00,6,621.75,622.75,621.75,622.75,2
20190901|2018-06-06 21:00,7,626.75,626.75,626.75,626.75,3
20190901|2018-06-07 06:30,7,630.75,630.75,630.75,630.75,10
20190901|2018-06-07 07:00,7,632,632,632,632,1
20190901|2018-06-07 08:30,7,632,633.75,632,633.75,26
20190901|2018-06-07 09:00,7,633.75,633.75,628.5,628.5,6
20190901|2018-06-07 09:30,7,630.5,631.25,630.5,631.25,6
20190901|2018-06-07 10:00,7,627.25,627.25,627.25,627.25,1
20190901|2018-06-07 10:30,7,625,625,624.5,624.5,2
20190901|2018-06-07 11:30,7,624,624,622,622,5
20190901|2018-06-07 12:00,7,621.5,624,621.5,624,11
20190901|2018-06-07 12:30,7,621.75,621.75,621.75,621.75,6
20190901|2018-06-07 13:00,7,624,626,624,625.5,13
20190901|2018-06-08 08:30,8,626.25,628,626.25,627.25,9
20190901|2018-06-08 09:30,8,620.25,620.25,620.25,620.25,1
20190901|2018-06-08 12:00,8,618.75,618.75,618.75,618.75,1
20190901|2018-06-08 13:00,8,615.75,615.75,615.75,615.75,3
20190901|2018-06-11 08:30,11,613.5,613.5,613.5,613.5,2
20190901|2018-06-11 09:00,11,612,612,612,612,10
20190901|2018-06-11 10:00,11,613,613,613,613,1
20190901|2018-06-11 11:00,11,608.25,608.25,607.25,607.25,2
20190901|2018-06-11 11:30,11,607.5,607.5,607.5,607.5,4
20190901|2018-06-11 13:00,11,608.5,609.25,608.5,609.25,2
20190901|2018-06-12 08:30,12,612.25,612.25,612.25,612.25,1
20190901|2018-06-12 10:30,12,609,609,609,609,1
20190901|2018-06-12 11:00,12,613.5,618,613.5,618,11
20190901|2018-06-12 12:00,12,622.25,622.25,622.25,622.25,1
20190901|2018-06-12 12:30,12,624.25,625.75,624.25,624.5,3
20190901|2018-06-12 13:00,12,625.75,625.75,625.75,625.75,1
20190901|2018-06-13 08:30,13,618,618,618,618,1
20190901|2018-06-13 13:00,13,615.5,615.5,615.5,615.5,1
20190901|2018-06-14 08:30,14,606,606,606,606,1
20190901|2018-06-14 09:00,14,601.25,601.5,601.25,601.5,4
20190901|2018-06-14 10:00,14,604.75,604.75,604.75,604.75,1
20190901|2018-06-15 11:30,15,595.25,595.25,595.25,595.25,3
20190901|2018-06-15 12:00,15,598.75,599,598.75,599,3
20190901|2018-06-15 13:00,15,594.5,594.5,594.5,594.5,1
20190901|2018-06-18 11:00,18,585,585,585,585,2
20190901|2018-06-18 11:30,18,584,584,584,584,6
20190901|2018-06-18 12:30,18,582.75,582.75,582.75,582.75,1
20190901|2018-06-18 13:00,18,580,580,579.5,579.5,3
20190901|2018-06-19 06:00,19,572,572,572,572,2
20190901|2018-06-19 08:30,19,562.75,562.75,562.75,562.75,2
20190901|2018-06-19 09:00,19,562.75,562.75,562,562,4
20190901|2018-06-19 13:00,19,570.75,570.75,570.75,570.75,1
20190901|2018-06-20 09:00,20,569,569,568,568,4
20190901|2018-06-20 09:30,20,568,568,568,568,2
20190901|2018-06-20 10:00,20,568,568,568,568,2
20190901|2018-06-20 11:00,20,564.5,564.5,564,564,2
20190901|2018-06-20 11:30,20,565.25,565.25,565.25,565.25,2
20190901|2018-06-20 12:00,20,572.75,572.75,572.75,572.75,4
20190901|2018-06-20 19:00,21,575,575,575,575,1
20190901|2018-06-21 09:00,21,580.75,580.75,579.5,579.5,4
20190901|2018-06-21 09:30,21,578.75,578.75,578,578,2
20190901|2018-06-21 10:00,21,579.25,579.25,579.25,579.25,1
20190901|2018-06-21 10:30,21,576.25,576.25,575,575,3
20190901|2018-06-21 11:00,21,576.25,576.25,575,575,7
20190901|2018-06-21 11:30,21,575.75,575.75,574,574.25,10
20190901|2018-06-21 12:00,21,571.75,573.75,571.75,573.75,11
20190901|2018-06-21 12:30,21,572,572,570.75,570.75,2
20190901|2018-06-21 13:00,21,576.25,577.75,574.25,574.25,7
20190901|2018-06-22 08:30,22,569,571,568,570.25,29
20190901|2018-06-22 09:00,22,569.5,569.5,569.5,569.5,2
20190901|2018-06-22 10:30,22,573.25,573.25,572.5,572.5,4
20190901|2018-06-22 11:00,22,571,571.25,570.25,571,5
20190901|2018-06-22 11:30,22,570.5,571.25,569.75,570,8
20190901|2018-06-24 19:00,25,566.75,566.75,564.5,564.75,6
20190901|2018-06-25 04:30,25,564.75,564.75,564.75,564.75,1
20190901|2018-06-25 05:00,25,565,565,565,565,2
20190901|2018-06-25 07:30,25,564,564,564,564,3
20190901|2018-06-25 08:30,25,564,564,563,563,236
20190901|2018-06-25 10:30,25,564,564,564,564,1
20190901|2018-06-25 11:00,25,564.25,564.25,563,563,4
20190901|2018-06-25 12:00,25,561.5,562.75,561.5,562.75,7
20190901|2018-06-26 13:00,26,555.5,555.5,554.25,554.25,4
20190901|2018-06-27 08:30,27,560.75,560.75,560.75,560.75,1
20190901|2018-06-27 09:30,27,557.75,557.75,556.75,556.75,3
20190901|2018-06-27 10:00,27,558.5,558.5,556.5,558.25,7
20190901|2018-06-27 10:30,27,558.75,558.75,558.5,558.5,4
20190901|2018-06-27 11:00,27,558,558,556.75,556.75,5
20190901|2018-06-27 12:00,27,556.25,556.25,554.75,555,10
20190901|2018-06-27 12:30,27,556.75,556.75,556,556,4
20190901|2018-06-27 13:00,27,555.5,558,554.75,556,25
20190901|2018-06-28 08:30,28,554.75,554.75,554,554,3
20190901|2018-06-28 09:00,28,553,553,552,552.75,5
20190901|2018-06-28 09:30,28,551,551,551,551,2
20190901|2018-06-28 10:30,28,550,550,550,550,2
20190901|2018-06-28 13:00,28,550,550,550,550,4
20190901|2018-06-28 19:00,29,550.5,550.5,550.5,550.5,1
20190901|2018-06-29 10:00,29,566.25,566.25,566.25,566.25,1
20190901|2018-06-29 10:30,29,568.25,568.25,565.25,565.25,3
20190901|2018-06-29 11:00,29,564,569.75,562.5,565,6
20190901|2018-06-29 11:30,29,569.75,569.75,569.75,569.75,1
20190901|2018-07-02 09:00,2,559,559,559,559,4
20190901|2018-07-02 09:30,2,556.5,556.75,556.5,556.75,4
20190901|2018-07-02 10:30,2,552,554.25,552,554,37
20190901|2018-07-02 11:00,2,554.25,555,554.25,555,33
20190901|2018-07-02 11:30,2,556,557.5,556,556.75,28
20190901|2018-07-03 08:30,3,556,556,556,556,1
20190901|2018-07-03 09:30,3,562.25,562.5,562.25,562.5,4
20190901|2018-07-03 10:00,3,559.75,559.75,559.75,559.75,4
20190901|2018-07-03 11:30,3,557.75,557.75,557.5,557.5,3
20190901|2018-07-05 08:30,5,563.25,573,563.25,573,11
20190901|2018-07-05 09:00,5,570.5,570.5,569.75,569.75,3
20190901|2018-07-05 10:30,5,569.5,569.5,569.5,569.5,1
20190901|2018-07-06 03:00,6,563.75,563.75,563.5,563.5,3
20190901|2018-07-06 09:00,6,568.75,568.75,568.75,568.75,1
20190901|2018-07-06 11:30,6,570.75,570.75,570.75,570.75,1
20190901|2018-07-06 12:00,6,573,574.5,573,574.5,3
20190901|2018-07-06 12:30,6,572.75,573.5,572.75,573.5,2
20190901|2018-07-06 13:00,6,575.5,575.5,575.5,575.5,1
20190901|2018-07-09 03:00,9,570,570,570,570,1
20190901|2018-07-09 03:30,9,571,571,571,571,1
20190901|2018-07-09 04:00,9,571,571,571,571,2
20190901|2018-07-09 06:00,9,571,571,571,571,19
20190901|2018-07-09 09:00,9,570.25,570.25,569.5,569.5,8
20190901|2018-07-09 10:00,9,571,571.5,570.75,571.5,3
20190901|2018-07-09 10:30,9,572.5,572.5,572.5,572.5,1
20190901|2018-07-09 12:00,9,570.25,570.25,570.25,570.25,2
20190901|2018-07-09 13:00,9,570.25,570.25,570.25,570.25,1
20190901|2018-07-10 02:00,10,564.25,564.25,564.25,564.25,1
20190901|2018-07-10 07:00,10,567.5,567.5,567.5,567.5,1
20190901|2018-07-10 08:30,10,560.5,560.5,560.25,560.25,2
20190901|2018-07-10 09:00,10,558.75,558.75,558.5,558.5,2
20190901|2018-07-10 11:00,10,558,558,558,558,1
20190901|2018-07-10 12:30,10,561,561,560.5,560.5,2
20190901|2018-07-11 09:30,11,552,552,552,552,1
20190901|2018-07-11 10:30,11,549,549,549,549,1
20190901|2018-07-11 11:30,11,547,548,547,547.75,94
20190901|2018-07-11 12:00,11,548.25,548.25,547.75,547.75,4
20190901|2018-07-11 12:30,11,547.25,547.25,547.25,547.25,1
20190901|2018-07-11 13:00,11,547,547.25,547,547,21
20190901|2018-07-12 07:30,12,548.5,548.5,548.5,548.5,1
20190901|2018-07-12 09:00,12,548.25,548.25,548.25,548.25,1
20190901|2018-07-12 09:30,12,546.25,548,546.25,548,2
20190901|2018-07-12 11:00,12,550.75,556,550.75,553,12
20190901|2018-07-12 11:30,12,554,554,553.25,554,4
20190901|2018-07-12 13:00,12,553.75,553.75,553,553,4
20190901|2018-07-13 02:30,13,556.5,557,556.5,557,2
20190901|2018-07-13 08:30,13,551.25,551.25,551.25,551.25,1
20190901|2018-07-13 09:00,13,553.75,553.75,553.75,553.75,1
20190901|2018-07-13 09:30,13,560.75,560.75,560.75,560.75,1
20190901|2018-07-13 10:30,13,558.75,558.75,557.5,557.5,2
20190901|2018-07-13 11:00,13,558.25,558.25,558.25,558.25,8
20190901|2018-07-13 13:00,13,560,561,560,561,2
20190901|2018-07-16 06:30,16,553.75,553.75,553.75,553.75,1
20190901|2018-07-16 08:30,16,556.75,556.75,556.75,556.75,2
20190901|2018-07-16 09:00,16,558,558,558,558,1
20190901|2018-07-16 10:00,16,554,554,554,554,1
20190901|2018-07-17 08:30,17,558.25,562,558.25,562,2
20190901|2018-07-17 09:30,17,565,566,564,564,39
20190901|2018-07-17 10:00,17,563.75,564.5,563.75,564.5,4
20190901|2018-07-17 10:30,17,565,566.25,565,566.25,2
20190901|2018-07-17 11:00,17,565,565,565,565,1
20190901|2018-07-17 11:30,17,565,565,564.5,564.5,3
20190901|2018-07-17 12:30,17,565,565,563.5,563.5,3
20190901|2018-07-17 13:00,17,559.75,559.75,559.75,559.75,1
20190901|2018-07-18 08:30,18,562.5,562.5,561,561,2
20190901|2018-07-18 09:00,18,561.5,561.5,558.75,561.25,6
20190901|2018-07-18 09:30,18,563.75,563.75,563.75,563.75,1
20190901|2018-07-18 11:00,18,561.75,561.75,561.75,561.75,2
20190901|2018-07-18 12:30,18,559,559,559,559,2
20190901|2018-07-19 09:00,19,565.25,565.25,565.25,565.25,1
20190901|2018-07-19 09:30,19,566.5,566.5,566.5,566.5,1
20190901|2018-07-19 11:00,19,566.75,566.75,566.75,566.75,1
20190901|2018-07-20 02:00,20,571.5,571.5,571.5,571.5,1
20190901|2018-07-20 09:00,20,576.5,577.5,576,576,15
20190901|2018-07-20 09:30,20,579.75,579.75,579.75,579.75,1
20190901|2018-07-20 10:00,20,580.25,580.25,580,580,2
20190901|2018-07-20 11:30,20,578.5,578.5,578.5,578.5,4
20190901|2018-07-20 12:00,20,579.25,580.25,579.25,580.25,2
20190901|2018-07-20 12:30,20,580.25,580.25,580.25,580.25,1
20190901|2018-07-20 13:00,20,577.75,577.75,577.75,577.75,1
20190901|2018-07-23 08:30,23,580.75,580.75,580.75,580.75,2
20190901|2018-07-23 09:00,23,582.5,582.5,582.5,582.5,2
20190901|2018-07-23 09:30,23,580.75,580.75,580.75,580.75,1
20190901|2018-07-23 11:30,23,585,585.75,585,585.75,7
20190901|2018-07-24 09:30,24,576.5,576.5,576.5,576.5,1
20190901|2018-07-24 10:00,24,577,577,574.5,574.75,5
20190901|2018-07-24 11:00,24,579,582.25,579,582.25,2
20190901|2018-07-24 11:30,24,584,584,579.5,579.75,14
20190901|2018-07-24 12:30,24,579.5,579.5,579.5,579.5,1
20190901|2018-07-25 05:30,25,584.75,585,584.75,584.75,39
20190901|2018-07-25 06:00,25,585,585,584.75,585,88
20190901|2018-07-25 06:30,25,585,585,584.5,585,39
20190901|2018-07-25 07:00,25,585,585.25,585,585.25,174
20190901|2018-07-25 07:30,25,586,586,586,586,1
20190901|2018-07-25 08:30,25,590,591.5,590,591.5,38
20190901|2018-07-25 09:00,25,596,600,596,600,4
20190901|2018-07-25 09:30,25,599.75,599.75,599.75,599.75,2
20190901|2018-07-25 10:00,25,595,597,595,597,7
20190901|2018-07-25 10:30,25,597.5,598.25,597,597,7
20190901|2018-07-25 11:00,25,598.25,601.5,598.25,601,18
20190901|2018-07-25 11:30,25,603,603.75,600,600,13
20190901|2018-07-25 12:00,25,601,601.25,601,601,6
20190901|2018-07-25 12:30,25,604.75,605.5,604.75,605.5,7
20190901|2018-07-25 13:00,25,604.25,604.25,604.25,604.25,1
20190901|2018-07-25 19:00,26,600.5,600.5,600.5,600.5,4
20190901|2018-07-25 19:30,26,603.75,603.75,603.75,603.75,1
20190901|2018-07-26 03:00,26,606.75,606.75,606.75,606.75,1
20190901|2018-07-26 03:30,26,608.25,608.25,608.25,608.25,1
20190901|2018-07-26 04:00,26,607.75,607.75,607.75,607.75,2
20190901|2018-07-26 07:00,26,607.25,607.25,607.25,607.25,2
20190901|2018-07-26 08:30,26,605.5,607.75,603.75,604,18
20190901|2018-07-26 09:00,26,606.5,606.5,606,606,2
20190901|2018-07-26 09:30,26,602.75,604.25,602.75,604.25,8
20190901|2018-07-26 10:00,26,605,605,597.75,597.75,9
20190901|2018-07-26 10:30,26,597.5,601.25,597.5,601.25,30
20190901|2018-07-26 11:00,26,598.25,598.25,594.75,594.75,11
20190901|2018-07-26 11:30,26,598.25,599.5,598.25,599.5,2
20190901|2018-07-26 12:00,26,599.75,600.75,597.25,597.25,8
20190901|2018-07-26 13:00,26,594.5,598,592.25,598,16
20190901|2018-07-27 03:30,27,598.75,598.75,598,598,5
20190901|2018-07-27 07:00,27,590.25,591,590.25,590.75,7
20190901|2018-07-27 07:30,27,591.5,591.5,591.5,591.5,1
20190901|2018-07-27 08:30,27,595.25,595.25,595.25,595.25,1
20190901|2018-07-27 09:00,27,596,596,594.75,594.75,9
20190901|2018-07-27 09:30,27,595.5,595.5,595.25,595.25,5
20190901|2018-07-27 11:00,27,595,595,595,595,4
20190901|2018-07-27 13:00,27,595.5,595.5,595.5,595.5,1
20190901|2018-07-29 19:00,30,599.75,602,599.75,602,13
20190901|2018-07-30 06:30,30,605,605,605,605,1
20190901|2018-07-30 07:00,30,603,603.75,603,603.75,4
20190901|2018-07-30 08:30,30,610,610,608.75,608.75,3
20190901|2018-07-30 09:00,30,607.75,607.75,607.75,607.75,1
20190901|2018-07-30 09:30,30,605.75,607.75,605.25,606.75,13
20190901|2018-07-30 10:00,30,606.5,607,606,607,31
20190901|2018-07-30 10:30,30,606.75,606.75,606.75,606.75,3
20190901|2018-07-30 11:00,30,607,607,607,607,2
20190901|2018-07-30 11:30,30,604.5,604.5,604.5,604.5,1
20190901|2018-07-30 12:00,30,603.75,603.75,603.75,603.75,1
20190901|2018-07-30 12:30,30,601.75,601.75,601.75,601.75,1
20190901|2018-07-30 13:00,30,605,605,602.25,602.25,7
20190901|2018-07-30 20:30,31,603.25,603.25,603.25,603.25,1
20190901|2018-07-31 07:00,31,609.5,609.75,608.75,608.75,5
20190901|2018-07-31 07:30,31,609,611.75,608.5,611,21
20190901|2018-07-31 08:30,31,615,620.75,615,615.75,14
20190901|2018-07-31 09:00,31,615,616.25,615,616.25,9
20190901|2018-07-31 09:30,31,615.5,615.5,608.75,608.75,20
20190901|2018-07-31 10:00,31,608,609.5,607.25,609,19
20190901|2018-07-31 10:30,31,608.75,608.75,608.75,608.75,1
20190901|2018-07-31 11:00,31,605,607,604.5,607,9
20190901|2018-07-31 11:30,31,608,608,604.5,606.75,7
20190901|2018-07-31 12:00,31,608.5,608.5,606.25,606.25,4
20190901|2018-07-31 12:30,31,607.75,608.75,607.75,608.75,4
20190901|2018-07-31 13:00,31,610,615,610,615,14
20190901|2018-08-01 01:30,1,611.75,611.75,611.75,611.75,1
20190901|2018-08-01 05:30,1,620,620,620,620,5
20190901|2018-08-01 06:00,1,620.25,621.25,620.25,621.25,6
20190901|2018-08-01 08:30,1,621.5,622,621,621.25,22
20190901|2018-08-01 09:00,1,621.5,623,621.5,623,11
20190901|2018-08-01 09:30,1,623.25,623.25,619.5,620.5,9
20190901|2018-08-01 10:00,1,619.75,620,617.75,620,7
20190901|2018-08-01 10:30,1,618.5,618.5,617.5,617.5,8
20190901|2018-08-01 11:00,1,622,622.5,622,622.5,2
20190901|2018-08-01 11:30,1,621.5,623,621.5,623,2
20190901|2018-08-01 12:30,1,618,618.25,618,618,4
20190901|2018-08-01 13:00,1,619,619,619,619,1
20190901|2018-08-01 19:00,2,618.75,620,618.75,620,14
20190901|2018-08-02 03:00,2,623.5,623.75,623.5,623.75,2
20190901|2018-08-02 04:30,2,625,625,625,625,23
20190901|2018-08-02 05:30,2,627.25,627.25,626.75,626.75,2
20190901|2018-08-02 06:30,2,627,627,627,627,1
20190901|2018-08-02 07:00,2,627.75,627.75,627.5,627.5,2
20190901|2018-08-02 08:30,2,623.75,624.5,620.75,622,12
20190901|2018-08-02 09:00,2,621.75,624,621.75,624,8
20190901|2018-08-02 09:30,2,626.25,626.25,624,624.5,16
20190901|2018-08-02 10:00,2,625.25,633.25,625,633.25,26
20190901|2018-08-02 10:30,2,633.5,637.5,628.75,637.5,64
20190901|2018-08-02 11:00,2,638.25,638.25,628.75,628.75,12
20190901|2018-08-02 11:30,2,627.75,627.75,621.75,621.75,13
20190901|2018-08-02 12:00,2,620.25,622.25,620.25,622.25,4
20190901|2018-08-02 12:30,2,624.75,626,623.75,625,10
20190901|2018-08-02 13:00,2,621.75,623,620.75,620.75,31
20190901|2018-08-02 19:00,3,619.5,623,619.5,623,3
20190901|2018-08-03 07:00,3,625,625,625,625,1
20190901|2018-08-03 07:30,3,619.5,619.5,619.5,619.5,1
20190901|2018-08-03 08:30,3,625,627.25,623.25,627.25,17
20190901|2018-08-03 09:00,3,626.25,626.25,623.5,623.5,6
20190901|2018-08-03 09:30,3,622.5,625,622.5,624.75,4
20190901|2018-08-03 10:00,3,625,626,625,626,23
20190901|2018-08-03 10:30,3,627.25,627.75,627.25,627.25,11
20190901|2018-08-03 11:00,3,628.75,629,623,623,4
20190901|2018-08-03 11:30,3,624.5,624.5,623.75,623.75,9
20190901|2018-08-03 12:00,3,624.25,624.25,621.25,621.25,4
20190901|2018-08-03 12:30,3,620.25,620.25,620,620,5
20190901|2018-08-03 13:00,3,624.75,625,624,624,7
20190901|2018-08-05 22:30,6,620,620,620,620,2
20190901|2018-08-06 03:00,6,619.25,619.25,619.25,619.25,1
20190901|2018-08-06 08:30,6,628.25,633.75,628.25,633.75,13
20190901|2018-08-06 09:00,6,631.5,633.75,631.5,632.75,5
20190901|2018-08-06 09:30,6,632.75,633,632.25,633,3
20190901|2018-08-06 10:00,6,633.25,635,632.5,635,10
20190901|2018-08-06 10:30,6,633.5,633.5,632.75,633,4
20190901|2018-08-06 11:00,6,633.5,634.25,633.25,634.25,5
20190901|2018-08-06 11:30,6,634.25,636,634,634,16
20190901|2018-08-06 12:00,6,634.5,634.75,634,634.75,11
20190901|2018-08-06 12:30,6,635,635,634.25,635,38
20190901|2018-08-06 13:00,6,636.75,638.75,636.75,638.75,16
20190901|2018-08-06 19:00,7,638,638,637.75,637.75,4
20190901|2018-08-06 21:00,7,639,639,639,639,1
20190901|2018-08-06 21:30,7,640,640,639.5,640,6
20190901|2018-08-06 22:00,7,642.75,642.75,642.75,642.75,1
20190901|2018-08-06 22:30,7,643,643,643,643,2
20190901|2018-08-07 04:30,7,644.75,645,644.75,645,4
20190901|2018-08-07 08:30,7,639,639,639,639,1
20190901|2018-08-07 09:00,7,636,637.5,636,637.25,5
20190901|2018-08-07 09:30,7,634.75,634.75,633.25,633.25,3
20190901|2018-08-07 10:00,7,632,634.5,632,634.5,5
20190901|2018-08-07 12:30,7,632,632,631.75,631.75,3
20190901|2018-08-07 13:00,7,632.25,632.25,632.25,632.25,1
20190901|2018-08-07 19:00,8,632,632,632,632,1
20190901|2018-08-07 20:30,8,638,638,638,638,5
20190901|2018-08-08 07:00,8,632.25,632.25,632.25,632.25,1
20190901|2018-08-08 08:30,8,635,639.25,635,639.25,12
20190901|2018-08-08 09:00,8,639.75,639.75,635.25,635.25,3
20190901|2018-08-08 09:30,8,635.5,637.5,635.5,637.5,4
20190901|2018-08-08 10:00,8,635.75,635.75,635,635,4
20190901|2018-08-08 10:30,8,635.75,635.75,635.75,635.75,1
20190901|2018-08-08 11:00,8,633.75,633.75,630.25,630.25,2
20190901|2018-08-08 11:30,8,631.5,631.5,631,631.5,3
20190901|2018-08-08 12:00,8,633,633,633,633,2
20190901|2018-08-08 12:30,8,633.25,636,633.25,634.5,6
20190901|2018-08-08 13:00,8,636.75,637,636.75,637,5
20190901|2018-08-09 05:00,9,630.25,630.25,630.25,630.25,1
20190901|2018-08-09 05:30,9,631.25,631.25,631.25,631.25,1
20190901|2018-08-09 07:30,9,630,630,628.75,628.75,9
20190901|2018-08-09 08:30,9,630,631.5,630,631.5,6
20190901|2018-08-09 09:00,9,633,633,631,631,3
20190901|2018-08-09 09:30,9,630,630,630,630,3
20190901|2018-08-09 10:00,9,632.5,633.25,632.5,633.25,2
20190901|2018-08-09 10:30,9,631.75,631.75,631,631,3
20190901|2018-08-09 11:00,9,631,631,630,630.5,9
20190901|2018-08-09 11:30,9,631.5,632.5,631.5,632.5,6
20190901|2018-08-09 12:00,9,631.75,632.75,631.75,632.75,3
20190901|2018-08-09 12:30,9,633.25,633.25,631.25,631.25,17
20190901|2018-08-09 13:00,9,632.5,633,630.75,631.75,42
20190901|2018-08-09 19:00,10,633.5,633.5,633.5,633.5,2
20190901|2018-08-10 04:00,10,631,631,631,631,1
20190901|2018-08-10 05:00,10,632.25,632.25,632.25,632.25,6
20190901|2018-08-10 08:30,10,632,635,632,635,17
20190901|2018-08-10 09:30,10,634,634,634,634,5
20190901|2018-08-10 10:00,10,633.75,633.75,633.75,633.75,2
20190901|2018-08-10 10:30,10,631.75,634,631.75,632.75,5
20190901|2018-08-10 11:00,10,631.25,631.25,624,628,45
20190901|2018-08-10 11:30,10,627.75,629.5,626.5,629.5,39
20190901|2018-08-10 12:00,10,629,630,627.75,627.75,16
20190901|2018-08-10 12:30,10,626,626,622.5,622.5,15
20190901|2018-08-10 13:00,10,622.25,623,620.75,621.5,35
20190901|2018-08-12 19:00,13,622,625,622,625,3
20190901|2018-08-12 19:30,13,622.25,622.25,621,621,13
20190901|2018-08-13 07:00,13,610,610,610,610,1
20190901|2018-08-13 07:30,13,607.75,608.5,607.75,608.5,3
20190901|2018-08-13 08:30,13,610.25,614.25,609.75,613.5,14
20190901|2018-08-13 09:00,13,613,613,613,613,2
20190901|2018-08-13 09:30,13,612.75,615.75,612.25,614.5,17
20190901|2018-08-13 10:30,13,611.25,611.25,611.25,611.25,1
20190901|2018-08-13 11:00,13,609.75,609.75,609.75,609.75,1
20190901|2018-08-13 12:30,13,610.75,610.75,608.75,608.75,4
20190901|2018-08-13 13:00,13,607.25,608.5,607.25,608.25,19
20190901|2018-08-14 02:30,14,611.75,614,611.75,614,10
20190901|2018-08-14 08:30,14,610.25,611,607.75,609,8
20190901|2018-08-14 09:00,14,609.25,610,608.75,609,9
20190901|2018-08-14 09:30,14,609,610.5,607.5,610.5,40
20190901|2018-08-14 10:00,14,609,610.25,609,610,40
20190901|2018-08-14 10:30,14,608.75,609.5,608,608.25,45
20190901|2018-08-14 11:00,14,608,609.75,608,609.5,14
20190901|2018-08-14 11:30,14,610.25,611.5,610.25,611.5,5
20190901|2018-08-14 12:00,14,611.5,611.5,611.5,611.5,1
20190901|2018-08-14 12:30,14,613.75,614,610,610.75,8
20190901|2018-08-14 13:00,14,613,613,613,613,1
20190901|2018-08-15 05:30,15,606.75,607.75,606.75,607.75,3
20190901|2018-08-15 08:30,15,608.5,609.5,608.5,609.5,2
20190901|2018-08-15 09:00,15,607.25,607.75,605,605.75,15
20190901|2018-08-15 09:30,15,605.25,606.5,604.25,604.25,7
20190901|2018-08-15 10:00,15,605.5,606.5,605.5,606.5,5
20190901|2018-08-15 10:30,15,603.75,603.75,603.75,603.75,1
20190901|2018-08-15 11:30,15,605.75,606.5,604,604,6
20190901|2018-08-16 08:30,16,617.25,619.75,615,618.75,10
20190901|2018-08-16 09:00,16,614.75,616.5,614.75,616.5,10
20190901|2018-08-16 09:30,16,613.25,613.25,610.75,611,3
20190901|2018-08-16 11:00,16,616.25,616.25,616.25,616.25,1
20190901|2018-08-16 11:30,16,616.5,616.5,616.5,616.5,1
20190901|2018-08-16 12:00,16,618,618,618,618,1
20190901|2018-08-16 12:30,16,617.25,617.75,617.25,617.75,2
20190901|2018-08-16 13:00,16,618,618.25,617,617,16
20190901|2018-08-16 19:00,17,617.75,620,617.75,620,5
20190901|2018-08-17 05:00,17,622,625,622,625,5
20190901|2018-08-17 05:30,17,627,632.25,627,628.25,16
20190901|2018-08-17 06:00,17,624.5,624.5,624.5,624.5,1
20190901|2018-08-17 07:30,17,628.75,629.75,628.75,629.75,2
20190901|2018-08-17 08:30,17,629.75,630.25,626.25,626.75,14
20190901|2018-08-17 09:00,17,628,628.5,624.5,624.75,17
20190901|2018-08-17 09:30,17,624.5,624.5,623.25,623.25,10
20190901|2018-08-17 10:00,17,623,623,622.75,622.75,2
20190901|2018-08-17 10:30,17,623.25,623.5,620.5,622,6
20190901|2018-08-17 11:00,17,624.25,624.25,624.25,624.25,1
20190901|2018-08-17 11:30,17,625,626,625,626,5
20190901|2018-08-17 12:00,17,621.75,621.75,620.5,620.75,5
20190901|2018-08-17 12:30,17,623.25,623.5,622.75,623.5,8
20190901|2018-08-17 13:00,17,622.25,625,621.25,625,11
20190901|2018-08-20 08:30,20,609.5,609.5,608.5,608.5,2
20190901|2018-08-20 09:00,20,611.75,611.75,611.25,611.25,2
20190901|2018-08-20 09:30,20,611.5,616.25,611.5,616.25,5
20190901|2018-08-20 10:00,20,615.25,615.25,615.25,615.25,1
20190901|2018-08-20 10:30,20,615,615,614.5,615,4
20190901|2018-08-20 11:00,20,615.25,615.25,615.25,615.25,1
20190901|2018-08-20 11:30,20,615.75,615.75,615.75,615.75,1
20190901|2018-08-20 12:00,20,616,616,616,616,1
20190901|2018-08-20 12:30,20,613.5,614.5,612.5,614.5,7
20190901|2018-08-21 08:30,21,605.5,606.25,605.5,606.25,8
20190901|2018-08-21 09:00,21,606.75,607,606.25,607,21
20190901|2018-08-21 09:30,21,607.25,607.75,605.75,607,6
20190901|2018-08-21 10:00,21,607.25,607.75,606.25,606.25,8
20190901|2018-08-21 10:30,21,606.25,606.25,605.75,605.75,6
20190901|2018-08-21 11:00,21,604.75,604.75,604.75,604.75,3
20190901|2018-08-21 12:30,21,602,602.25,601.75,601.75,35
20190901|2018-08-21 13:00,21,603.75,604,603.75,604,2
20190901|2018-08-22 04:30,22,597,597,597,597,2
20190901|2018-08-22 08:30,22,595.5,597.75,595.5,595.75,9
20190901|2018-08-22 09:00,22,596,598.25,596,598.25,4
20190901|2018-08-22 09:30,22,602,603,597.25,597.25,4
20190901|2018-08-22 10:00,22,602.75,602.75,600,600,2
20190901|2018-08-22 11:30,22,602.5,602.5,602.5,602.5,2
20190901|2018-08-22 12:00,22,600.5,600.5,600,600,50
20190901|2018-08-22 13:00,22,600.25,600.5,600.25,600.5,2
20190901|2018-08-23 07:30,23,595.75,595.75,595.75,595.75,2
20190901|2018-08-23 08:30,23,594,594,591.5,591.5,11
20190901|2018-08-23 09:00,23,590.25,590.25,590,590.25,5
20190901|2018-08-23 09:30,23,590.5,595.5,590.5,595.5,3
20190901|2018-08-23 10:00,23,596,598.5,596,598.25,7
20190901|2018-08-23 10:30,23,598,598,596.5,596.5,3
20190901|2018-08-23 11:30,23,598,598,598,598,3
20190901|2018-08-23 12:30,23,595.25,595.25,595.25,595.25,4
20190901|2018-08-23 13:00,23,597.25,597.25,597.25,597.25,2
20190901|2018-08-24 06:30,24,593.5,593.5,593.5,593.5,1
20190901|2018-08-24 09:00,24,593,593,593,593,1
20190901|2018-08-24 09:30,24,592.5,592.5,592.5,592.5,2
20190901|2018-08-24 10:00,24,591,591.5,591,591.5,3
20190901|2018-08-24 10:30,24,590.75,590.75,590.75,590.75,2
20190901|2018-08-24 12:00,24,589.25,589.25,589.25,589.25,1
20190901|2018-08-26 19:00,27,586.5,586.5,586.5,586.5,1
20190901|2018-08-27 05:30,27,581.75,581.75,581,581,17
20190901|2018-08-27 06:00,27,580.75,580.75,580.75,580.75,1
20190901|2018-08-27 08:30,27,581.75,581.75,578.75,580.75,4
20190901|2018-08-27 09:00,27,580.75,581.75,580.75,581.25,7
20190901|2018-08-27 09:30,27,581.5,582.75,581.5,582.75,4
20190901|2018-08-27 10:00,27,583,583,582,582.75,4
20190901|2018-08-27 10:30,27,581,581,581,581,1
20190901|2018-08-27 11:00,27,578.5,578.5,578.5,578.5,1
20190901|2018-08-27 11:30,27,577,577,576.25,576.25,2
20190901|2018-08-27 12:00,27,576.5,576.75,574.75,575.25,10
20190901|2018-08-27 12:30,27,574.25,575.75,574.25,575.75,25
20190901|2018-08-27 19:30,28,574.5,574.5,574.5,574.5,1
20190901|2018-08-28 03:00,28,574.25,574.25,574.25,574.25,2
20190901|2018-08-28 03:30,28,578.5,579.75,578.5,579,4
20190901|2018-08-28 06:00,28,581.25,581.25,581.25,581.25,1
20190901|2018-08-28 07:30,28,579.75,579.75,579.75,579.75,1
20190901|2018-08-28 08:30,28,579.25,579.25,576.25,576.25,9
20190901|2018-08-28 09:00,28,576.5,576.75,576.25,576.25,5
20190901|2018-08-28 09:30,28,576,576.5,576,576.25,17
20190901|2018-08-28 10:00,28,579,579,579,579,1
20190901|2018-08-28 10:30,28,577.5,577.5,576.75,577.25,3
20190901|2018-08-28 11:00,28,576.25,576.75,576,576.25,77
20190901|2018-08-28 11:30,28,576.25,576.75,576,576,47
20190901|2018-08-28 12:00,28,576,576.25,576,576,50
20190901|2018-08-28 12:30,28,577,577,576,576,81
20190901|2018-08-28 13:00,28,573.75,573.75,573.75,573.75,1
20190901|2018-08-28 19:30,29,574,574,574,574,1
20190901|2018-08-29 05:00,29,577.25,577.25,577.25,577.25,1
20190901|2018-08-29 06:00,29,576.75,576.75,576.75,576.75,1
20190901|2018-08-29 06:30,29,580,580,580,580,1
20190901|2018-08-29 07:00,29,582.5,582.5,582.5,582.5,1
20190901|2018-08-29 07:30,29,583.25,585,581.75,584.25,15
20190901|2018-08-29 08:30,29,584,584,576.25,578.5,28
20190901|2018-08-29 09:00,29,581.75,582,580.25,580.25,5
20190901|2018-08-29 09:30,29,580.25,580.25,580.25,580.25,1
20190901|2018-08-29 10:00,29,582,582,582,582,8
20190901|2018-08-29 10:30,29,587.25,590.5,587.25,589.5,38
20190901|2018-08-29 11:00,29,587.75,587.75,584.25,584.25,9
20190901|2018-08-29 12:00,29,586.75,587.5,585.5,587.5,3
20190901|2018-08-29 12:30,29,585.5,585.5,585.5,585.5,1
20190901|2018-08-29 13:00,29,586.75,586.75,586.75,586.75,2
20190901|2018-08-30 05:30,30,591,592.25,591,592.25,8
20190901|2018-08-30 06:00,30,591.75,591.75,591.25,591.25,5
20190901|2018-08-30 06:30,30,591.25,591.25,590.25,590.5,5
20190901|2018-08-30 10:00,30,581,581,581,581,1
20190901|2018-08-30 10:30,30,579.75,580.75,579.75,580.75,2
20190901|2018-08-30 11:00,30,580.5,580.75,580.5,580.75,37
20190901|2018-08-30 11:30,30,580.5,580.75,579.25,579.25,76
20190901|2018-08-30 12:00,30,579.75,580.5,578,578.5,10
20190901|2018-08-30 12:30,30,579,579,579,579,1
20190901|2018-08-30 21:00,31,582.75,582.75,582.75,582.75,1
20190901|2018-08-30 22:00,31,581.25,581.25,581.25,581.25,1
20190901|2018-08-31 05:30,31,585,585,585,585,1
20190901|2018-08-31 06:30,31,583.25,583.25,583.25,583.25,1
20190901|2018-08-31 07:30,31,583.75,587,583.75,587,4
20190901|2018-08-31 08:30,31,589.5,589.5,586,588.5,7
20190901|2018-08-31 09:00,31,585.75,585.75,583.75,583.75,8
20190901|2018-08-31 09:30,31,585,585,585,585,1
20190901|2018-08-31 10:00,31,584.5,584.5,584.5,584.5,1
20190901|2018-08-31 10:30,31,587.5,587.5,587.25,587.25,2
20190901|2018-08-31 11:00,31,588.5,588.5,587,587,4
20190901|2018-08-31 11:30,31,587.75,587.75,587.5,587.5,2
20190901|2018-08-31 12:00,31,588.75,588.75,588.25,588.25,26
20190901|2018-08-31 12:30,31,586.75,587.5,585.75,587.5,20
20190901|2018-09-03 19:00,4,583.25,583.25,583.25,583.25,1
20190901|2018-09-03 19:30,4,583.75,583.75,583.75,583.75,3
20190901|2018-09-03 20:30,4,581,581,581,581,1
20190901|2018-09-03 21:30,4,581,581,581,581,2
20190901|2018-09-04 00:30,4,580,580.25,580,580.25,12
20190901|2018-09-04 01:00,4,580,580.5,580,580.25,8
20190901|2018-09-04 01:30,4,580.75,580.75,580.75,580.75,2
20190901|2018-09-04 02:00,4,580,580,580,580,8
20190901|2018-09-04 02:30,4,580,580,580,580,1
20190901|2018-09-04 03:30,4,580,580.25,580,580,6
20190901|2018-09-04 04:00,4,581,581,581,581,2
20190901|2018-09-04 04:30,4,580.25,580.25,580,580,18
20190901|2018-09-04 05:00,4,580,580,580,580,59
20190901|2018-09-04 05:30,4,577.5,577.5,577.5,577.5,1
20190901|2018-09-04 07:30,4,577,577,576.25,576.25,9
20190901|2018-09-04 08:30,4,569.5,571.25,568,571.25,9
20190901|2018-09-04 09:00,4,572.5,572.5,572.5,572.5,1
20190901|2018-09-04 09:30,4,572.5,576.75,572.5,576.75,5
20190901|2018-09-04 10:00,4,577.25,578,577.25,578,14
20190901|2018-09-04 10:30,4,577.25,577.25,576.25,576.25,8
20190901|2018-09-04 11:00,4,575.25,575.25,575.25,575.25,1
20190901|2018-09-04 11:30,4,574.75,574.75,574.75,574.75,1
20190901|2018-09-04 12:00,4,573,573,572.5,572.5,3
20190901|2018-09-04 12:30,4,573.75,574.75,573.75,574.75,2
20190901|2018-09-04 20:00,5,577.75,579.5,577.75,579.5,3
20190901|2018-09-05 02:00,5,579.5,579.5,579.5,579.5,1
20190901|2018-09-05 08:30,5,574.25,574.25,574.25,574.25,1
20190901|2018-09-05 10:00,5,573.75,573.75,573,573,5
20190901|2018-09-05 10:30,5,573.5,574,573,573.25,10
20190901|2018-09-05 11:00,5,572,572.25,571.25,571.75,13
20190901|2018-09-05 11:30,5,572.25,573.25,571.75,571.75,10
20190901|2018-09-05 12:00,5,572.5,572.5,572,572,5
20190901|2018-09-05 12:30,5,571.25,571.25,571.25,571.25,4
20190901|2018-09-06 04:30,6,568,568,568,568,1
20190901|2018-09-06 07:00,6,567.75,567.75,567.75,567.75,2
20190901|2018-09-06 08:30,6,567.75,569.25,567.25,567.25,10
20190901|2018-09-06 09:30,6,567,568.25,567,568.25,2
20190901|2018-09-06 10:30,6,566,567,565.5,565.5,14
20190901|2018-09-06 11:00,6,565.5,565.5,563.75,563.75,4
20190901|2018-09-06 11:30,6,564.75,565.75,564.75,565.75,2
20190901|2018-09-06 12:30,6,564.25,564.5,564,564,3
20190901|2018-09-06 13:00,6,563,563.5,562.75,563.5,5
20190901|2018-09-07 07:30,7,561,561.25,561,561,22
20190901|2018-09-07 08:30,7,561,562,561,561,66
20190901|2018-09-07 09:00,7,561,561.5,561,561.25,92
20190901|2018-09-07 09:30,7,561,563.25,561,563.25,7
20190901|2018-09-07 10:00,7,564,564,564,564,2
20190901|2018-09-07 10:30,7,563,563,563,563,1
20190901|2018-09-07 11:00,7,563,563,561.5,561.5,26
20190901|2018-09-07 11:30,7,561,561,561,561,5
20190901|2018-09-07 12:00,7,561.25,561.25,560.75,560.75,2
20190901|2018-09-07 12:30,7,560.75,560.75,560.75,560.75,1
20190901|2018-09-07 13:00,7,560.25,560.25,560.25,560.25,5
20190901|2018-09-09 19:00,10,560.75,561,559.25,559.25,4
20190901|2018-09-09 23:30,10,560,560,560,560,1
20190901|2018-09-10 00:30,10,560.25,560.25,560.25,560.25,1
20190901|2018-09-10 03:30,10,562.5,562.5,562.5,562.5,1
20190901|2018-09-10 08:30,10,562.75,562.75,562.75,562.75,1
20190901|2018-09-10 09:30,10,564.25,565.25,564.25,565.25,2
20190901|2018-09-10 10:00,10,566.5,566.5,566.5,566.5,1
20190901|2018-09-10 10:30,10,565.25,565.25,565.25,565.25,2
20190901|2018-09-10 11:00,10,568,569.75,567,567,53
20190901|2018-09-10 11:30,10,567,567,567,567,1
20190901|2018-09-10 12:30,10,569.25,569.25,569,569,4
20190901|2018-09-10 13:00,10,570,575,570,574.75,17
20190901|2018-09-10 19:00,11,575.5,575.5,575.5,575.5,2
20190901|2018-09-10 23:30,11,577.75,577.75,577.75,577.75,1
20190901|2018-09-11 07:30,11,568.25,568.25,568.25,568.25,1
20190901|2018-09-11 08:30,11,567.5,567.5,567.5,567.5,1
20190901|2018-09-11 10:00,11,568,568,566.5,566.5,44
20190901|2018-09-11 10:30,11,567,567,565.75,566,11
20190901|2018-09-11 11:00,11,566,566.5,566,566.5,6
20190901|2018-09-11 11:30,11,566.5,567,566.5,567,5
20190901|2018-09-11 13:00,11,568.25,569,568.25,569,6
20190901|2018-09-12 01:00,12,570.25,570.25,570.25,570.25,1
20190901|2018-09-12 09:30,12,572.25,572.75,572,572.75,3
20190901|2018-09-12 10:00,12,573,573,573,573,2
20190901|2018-09-12 10:30,12,571.5,572,570,572,41
20190901|2018-09-12 11:00,12,569.5,569.5,560.75,560.75,18
20190901|2018-09-12 11:30,12,555,555.75,554.75,554.75,8
20190901|2018-09-12 12:00,12,554.75,554.75,553.75,553.75,5
20190901|2018-09-12 12:30,12,554.5,554.5,554.5,554.5,2
20190901|2018-09-12 13:00,12,557.25,559,557.25,559,5
20190901|2018-09-12 19:00,13,557.75,557.75,557.75,557.75,3
20190901|2018-09-13 04:30,13,556.75,556.75,556.75,556.75,1
20190901|2018-09-13 07:00,13,556.5,556.5,556.5,556.5,1
20190901|2018-09-13 08:30,13,554.25,554.5,553,554.5,31
20190901|2018-09-13 09:00,13,554,554,554,554,1
20190901|2018-09-13 10:30,13,557,557,557,557,1
20190901|2018-09-13 11:00,13,556,556,556,556,4
20190901|2018-09-13 11:30,13,553,553.25,553,553.25,11
20190901|2018-09-13 12:00,13,553,553.25,551.5,552.5,94
20190901|2018-09-13 13:00,13,552.5,552.5,552,552,7
20190901|2018-09-13 19:30,14,552.5,552.5,552.5,552.5,2
20190901|2018-09-13 23:30,14,557,557.25,557,557.25,2
20190901|2018-09-14 05:00,14,554.5,554.5,554.5,554.5,1
20190901|2018-09-14 07:00,14,560.25,560.25,560.25,560.25,2
20190901|2018-09-14 08:30,14,556.25,556.25,555.5,555.75,5
20190901|2018-09-14 09:00,14,557.5,557.5,556.5,557.25,5
20190901|2018-09-14 09:30,14,558.75,558.75,558.75,558.75,5
20190901|2018-09-14 10:30,14,556.5,556.5,556,556.25,37
20190901|2018-09-14 11:00,14,557.25,557.25,557.25,557.25,2
20190901|2018-09-14 11:30,14,557.25,557.25,557.25,557.25,2
20190901|2018-09-14 12:30,14,559.25,559.25,559.25,559.25,1
20190901|2018-09-14 13:00,14,562.25,565.25,562.25,564.75,22
20190901|2018-09-16 19:00,17,566.25,569,566.25,569,2
20190901|2018-09-16 23:30,17,565.75,565.75,565.75,565.75,1
20190901|2018-09-17 06:30,17,567.25,567.25,567.25,567.25,1
20190901|2018-09-17 09:00,17,566.75,567.75,566.75,567.75,4
20190901|2018-09-17 10:30,17,560.5,560.5,560.5,560.5,1
20190901|2018-09-17 11:00,17,563.5,564,562.75,563.5,26
20190901|2018-09-17 11:30,17,563.5,563.5,560.75,561,21
20190901|2018-09-17 12:00,17,561.25,562.5,561.25,562.5,16
20190901|2018-09-17 12:30,17,562.75,563,562.25,563,17
20190901|2018-09-17 13:00,17,564.25,564.25,560,560,3
20190901|2018-09-18 07:00,18,565.75,565.75,565.75,565.75,1
20190901|2018-09-18 09:00,18,561.5,563.75,561.5,562.75,5
20190901|2018-09-18 09:30,18,564.75,564.75,564.75,564.75,1
20190901|2018-09-18 10:00,18,561.75,561.75,561.75,561.75,1
20190901|2018-09-18 10:30,18,560.75,562.25,560.75,562.25,2
20190901|2018-09-18 11:00,18,561.75,561.75,561.75,561.75,2
20190901|2018-09-18 11:30,18,561,562.5,560.75,562.5,4
20190901|2018-09-18 12:00,18,562.25,563.5,562.25,563.5,6
20190901|2018-09-18 12:30,18,562.75,563.25,562.75,563.25,5
20190901|2018-09-18 13:00,18,563,563,562,562,12
20190901|2018-09-19 03:00,19,566.75,566.75,566.75,566.75,1
20190901|2018-09-19 04:30,19,569.5,569.5,569.5,569.5,1
20190901|2018-09-19 08:30,19,566.75,568.75,566.5,568.75,7
20190901|2018-09-19 09:00,19,568.25,568.25,568.25,568.25,1
20190901|2018-09-19 10:00,19,569.25,569.75,569,569,7
20190901|2018-09-19 10:30,19,571.25,571.25,571,571,2
20190901|2018-09-19 11:00,19,572,572,571.75,571.75,2
20190901|2018-09-19 11:30,19,572.5,572.75,572,572.75,4
20190901|2018-09-19 12:00,19,573.25,573.25,573.25,573.25,2
20190901|2018-09-19 12:30,19,573.25,573.25,573.25,573.25,1
20190901|2018-09-19 13:00,19,572.75,572.75,572.75,572.75,1
20190901|2018-09-19 19:00,20,571.75,571.75,571.75,571.75,1
20190901|2018-09-20 03:30,20,569.75,569.75,569.75,569.75,1
20190901|2018-09-20 08:30,20,566.75,567.75,566.75,567.75,3
20190901|2018-09-20 09:00,20,570.25,570.25,570.25,570.25,1
20190901|2018-09-20 11:00,20,574.75,575,574.75,574.75,4
20190901|2018-09-20 11:30,20,575,575.25,572,572,4
20190901|2018-09-20 12:00,20,572,572,572,572,3
20190901|2018-09-20 12:30,20,573.25,574.5,573.25,573.5,4
20190901|2018-09-20 13:00,20,573.75,573.75,572,572,2
20190901|2018-09-21 04:30,21,571.25,573,571.25,573,2
20190901|2018-09-21 05:00,21,573.25,573.25,573.25,573.25,1
20190901|2018-09-21 08:30,21,571.25,571.25,571.25,571.25,1
20190901|2018-09-21 09:00,21,567.25,567.25,567.25,567.25,1
20190901|2018-09-21 09:30,21,569.75,569.75,569.5,569.5,2
20190901|2018-09-21 10:30,21,568,568,568,568,2
20190901|2018-09-21 11:00,21,567,567.5,567,567.5,2
20190901|2018-09-21 13:00,21,570.5,571.75,570.5,571.75,3
20190901|2018-09-24 08:30,24,575.5,578.25,575.5,578.25,6
20190901|2018-09-24 09:00,24,578.75,578.75,577.75,577.75,3
20190901|2018-09-25 01:00,25,572.25,572.25,572.25,572.25,1
20190901|2018-09-25 08:30,25,572.25,575.25,572.25,574,10
20190901|2018-09-25 09:00,25,573.75,573.75,573.75,573.75,3
20190901|2018-09-25 09:30,25,573.25,574.5,572.75,572.75,7
20190901|2018-09-25 11:00,25,568.75,568.75,566.75,566.75,25
20190901|2018-09-25 11:30,25,567,568.75,566.5,568.75,19
20190901|2018-09-25 12:00,25,567.75,567.75,567.75,567.75,1
20190901|2018-09-25 12:30,25,567,569.25,567,569,8
20190901|2018-09-25 13:00,25,568,569,568,569,5
20190901|2018-09-25 23:30,26,571.75,571.75,571.75,571.75,1
20190901|2018-09-26 05:30,26,573.75,573.75,573.75,573.75,1
20190901|2018-09-26 07:00,26,572.75,573,572.75,573,2
20190901|2018-09-26 08:30,26,573,573.25,573,573.25,3
20190901|2018-09-26 09:00,26,574.75,576.5,574.5,576.5,8
20190901|2018-09-26 10:30,26,574.25,574.25,570,571,10
20190901|2018-09-26 11:00,26,570.5,571.5,570.5,571.5,3
20190901|2018-09-26 11:30,26,570.75,572.75,570.75,572.5,81
20190901|2018-09-26 12:30,26,570.25,570.25,570.25,570.25,1
20190901|2018-09-26 13:00,26,570.5,570.5,568.75,568.75,10
20190901|2018-09-26 19:00,27,566.5,566.5,566.5,566.5,1
20190901|2018-09-27 02:30,27,564.75,564.75,564.75,564.75,1
20190901|2018-09-27 07:30,27,568,569.25,568,569.25,2
20190901|2018-09-27 08:30,27,572.5,572.5,572.5,572.5,1
20190901|2018-09-27 09:00,27,568.5,568.5,566.5,566.5,4
20190901|2018-09-27 09:30,27,564.25,564.25,564.25,564.25,1
20190901|2018-09-27 10:30,27,567,567,567,567,1
20190901|2018-09-28 04:00,28,563.5,563.5,563.5,563.5,1
20190901|2018-09-28 08:30,28,563.5,563.5,563.25,563.25,3
20190901|2018-09-28 10:30,28,563.25,563.25,562.5,562.5,2
20190901|2018-09-28 11:00,28,562,571.5,561.25,570,15
20190901|2018-09-28 11:30,28,567.25,567.25,566.5,566.75,4
20190901|2018-09-28 12:00,28,562.5,562.5,562.5,562.5,1
20190901|2018-09-28 13:00,28,561.25,563.5,561,563.5,6
20190901|2018-09-30 19:00,1,565.25,565.25,565.25,565.25,1
20190901|2018-10-01 04:00,1,562.25,562.25,562.25,562.25,1
20190901|2018-10-01 08:30,1,563,563,563,563,1
20190901|2018-10-01 09:00,1,561.5,561.75,561.5,561.75,2
20190901|2018-10-01 10:00,1,561.25,561.75,561.25,561.75,3
20190901|2018-10-01 11:00,1,560.5,562.75,560.5,561.75,39
20190901|2018-10-01 11:30,1,563,563,562.75,562.75,3
20190901|2018-10-01 12:00,1,563.5,569.5,563.5,569.5,13
20190901|2018-10-01 12:30,1,566.5,566.5,566,566,2
20190901|2018-10-01 13:00,1,566.75,566.75,566,566.5,4
20190901|2018-10-02 08:30,2,563.25,564.25,563.25,564.25,5
20190901|2018-10-02 09:00,2,563.75,563.75,563,563,12
20190901|2018-10-02 10:00,2,566.25,566.25,566,566,26
20190901|2018-10-02 10:30,2,568,572,568,572,8
20190901|2018-10-02 11:00,2,569.75,569.75,568.25,568.5,5
20190901|2018-10-02 11:30,2,567,567,566.25,566.25,4
20190901|2018-10-02 12:00,2,571.25,579,569.5,579,13
20190901|2018-10-02 12:30,2,578,580,574,578.75,48
20190901|2018-10-02 13:00,2,579,579.25,576,579,103
20190901|2018-10-03 01:30,3,581.25,581.25,581.25,581.25,1
20190901|2018-10-03 02:00,3,582,583.75,582,583.75,3
20190901|2018-10-03 02:30,3,583.25,583.25,583.25,583.25,1
20190901|2018-10-03 07:30,3,576.25,576.25,575.5,575.5,3
20190901|2018-10-03 08:30,3,574.25,577.25,573.25,577.25,8
20190901|2018-10-03 09:00,3,578.5,578.5,578.5,578.5,3
20190901|2018-10-03 10:30,3,579,579.5,579,579.25,8
20190901|2018-10-03 11:00,3,578,578,578,578,2
20190901|2018-10-03 11:30,3,576,576.25,575.75,576.25,3
20190901|2018-10-03 12:00,3,576,576,574.5,574.75,8
20190901|2018-10-03 12:30,3,574.25,575,573.75,574.75,11
20190901|2018-10-03 13:00,3,574.75,576.25,574.75,575.25,16
20190901|2018-10-03 20:30,4,576.25,576.25,576.25,576.25,1
20190901|2018-10-04 04:30,4,576,576,576,576,2
20190901|2018-10-04 08:30,4,578.75,578.75,574,574,8
20190901|2018-10-04 09:00,4,576.5,576.5,576.5,576.5,3
20190901|2018-10-04 09:30,4,577.5,577.75,577.5,577.75,3
20190901|2018-10-04 10:00,4,576.75,577,576.75,577,2
20190901|2018-10-04 11:00,4,577,577,575.75,576,4
20190901|2018-10-04 11:30,4,576.5,576.5,576.25,576.25,4
20190901|2018-10-04 12:00,4,576,576,576,576,1
20190901|2018-10-04 12:30,4,574.25,574.25,574.25,574.25,1
20190901|2018-10-04 13:00,4,575.5,575.5,575.5,575.5,7
20190901|2018-10-04 19:30,5,580,580,580,580,1
20190901|2018-10-05 08:30,5,579.5,579.5,576.25,576.25,8
20190901|2018-10-05 09:30,5,575,576.5,575,576.5,2
20190901|2018-10-05 10:00,5,577,577,576.5,576.5,4
20190901|2018-10-05 10:30,5,575.25,575.5,575.25,575.5,2
20190901|2018-10-05 11:00,5,576.5,576.75,576.5,576.75,2
20190901|2018-10-05 11:30,5,577.5,577.5,576.75,576.75,2
20190901|2018-10-05 12:30,5,579.25,579.25,579,579.25,7
20190901|2018-10-05 13:00,5,578.5,580,578.5,580,20
20190901|2018-10-07 22:30,8,581.5,581.5,581.5,581.5,1
20190901|2018-10-08 00:00,8,579.75,579.75,579.5,579.5,3
20190901|2018-10-08 01:30,8,580.5,580.5,580.5,580.5,1
20190901|2018-10-08 02:00,8,578.75,578.75,578.75,578.75,1
20190901|2018-10-08 02:30,8,578.5,578.75,578.5,578.75,2
20190901|2018-10-08 08:30,8,574.75,574.75,573.75,573.75,9
20190901|2018-10-08 09:00,8,574.5,574.5,574.5,574.5,1
20190901|2018-10-08 09:30,8,576.25,576.25,576.25,576.25,3
20190901|2018-10-08 10:30,8,574.5,574.5,574.25,574.5,4
20190901|2018-10-08 11:30,8,573.5,573.5,573.5,573.5,1
20190901|2018-10-08 13:00,8,572.25,572.25,571.75,571.75,5
20190901|2018-10-09 03:30,9,571.5,571.5,571.5,571.5,1
20190901|2018-10-09 07:00,9,573.75,574.5,573.75,574.5,4
20190901|2018-10-09 09:30,9,577.75,577.75,575,575,5
20190901|2018-10-09 10:00,9,574,574,573.25,573.5,9
20190901|2018-10-09 10:30,9,573,573.5,572.75,573.25,4
20190901|2018-10-09 11:00,9,573.75,574.75,573.75,574.75,2
20190901|2018-10-09 11:30,9,574.5,574.5,574.5,574.5,1
20190901|2018-10-09 12:00,9,573.25,573.25,573.25,573.25,1
20190901|2018-10-09 12:30,9,573.25,574.25,573.25,574.25,2
20190901|2018-10-09 13:00,9,574.25,577.25,574.25,577,26
20190901|2018-10-10 02:30,10,576.5,576.5,576.5,576.5,1
20190901|2018-10-10 05:00,10,575.5,575.5,575.5,575.5,2
20190901|2018-10-10 05:30,10,575,575,575,575,2
20190901|2018-10-10 09:30,10,572.5,573,572.5,573,4
20190901|2018-10-10 10:00,10,572.5,573,572.5,573,3
20190901|2018-10-10 10:30,10,574.75,574.75,574.75,574.75,1
20190901|2018-10-10 11:00,10,573.75,573.75,573.75,573.75,1
20190901|2018-10-11 07:00,11,575,575,575,575,1
20190901|2018-10-11 08:30,11,577.25,577.25,575.5,576,6
20190901|2018-10-11 09:30,11,575.25,575.25,575.25,575.25,2
20190901|2018-10-11 10:00,11,573.25,573.25,573.25,573.25,1
20190901|2018-10-11 10:30,11,571.5,572.5,571.5,572.5,5
20190901|2018-10-11 11:00,11,574.25,581.5,574.25,574.5,17
20190901|2018-10-11 11:30,11,573.75,574,572.5,572.5,7
20190901|2018-10-11 12:00,11,572.5,572.5,569,569.5,7
20190901|2018-10-11 12:30,11,569,570.5,569,569.75,4
20190901|2018-10-11 13:00,11,571.25,572.5,571.25,572,6
20190901|2018-10-12 07:30,12,574.75,574.75,574.25,574.25,4
20190901|2018-10-12 08:30,12,574.5,574.5,574.5,574.5,2
20190901|2018-10-12 09:00,12,578.75,581,578.75,580.25,12
20190901|2018-10-12 09:30,12,579.5,579.5,579.5,579.5,1
20190901|2018-10-12 10:00,12,580,580,580,580,1
20190901|2018-10-12 10:30,12,580.75,581,580.75,581,2
20190901|2018-10-12 11:00,12,580.25,580.25,580.25,580.25,1
20190901|2018-10-12 11:30,12,581.75,582.25,581,581,5
20190901|2018-10-12 12:00,12,581,581,581,581,1
20190901|2018-10-12 13:00,12,579.75,582.5,579.75,582.25,8
20190901|2018-10-15 07:00,15,584,584,583.75,583.75,2
20190901|2018-10-15 08:30,15,583.75,583.75,583.5,583.5,2
20190901|2018-10-15 09:00,15,581,581,580.25,580.25,3
20190901|2018-10-15 09:30,15,582.75,583,582.25,582.25,5
20190901|2018-10-15 10:00,15,582.75,582.75,581,581,4
20190901|2018-10-15 10:30,15,582,583.5,581.5,583.5,9
20190901|2018-10-15 11:00,15,581.75,581.75,581.75,581.75,3
20190901|2018-10-15 11:30,15,581.25,582.75,581,582.75,6
20190901|2018-10-15 12:00,15,583,583,583,583,3
20190901|2018-10-15 12:30,15,584,585,584,585,4
20190901|2018-10-15 13:00,15,585.5,587.75,585.5,587.25,6
20190901|2018-10-15 23:30,16,588.25,588.25,588.25,588.25,1
20190901|2018-10-16 04:00,16,588,588.75,588,588.75,18
20190901|2018-10-16 04:30,16,588.5,588.5,588.25,588.25,8
20190901|2018-10-16 09:00,16,585.25,585.25,583.25,583.25,16
20190901|2018-10-16 09:30,16,585.25,585.25,584.5,584.5,9
20190901|2018-10-16 10:00,16,584,585.5,584,585.5,18
20190901|2018-10-16 10:30,16,584.5,584.5,584.5,584.5,1
20190901|2018-10-16 11:00,16,582.75,583.5,582.75,583.5,2
20190901|2018-10-16 11:30,16,583.25,584.5,583.25,584.5,7
20190901|2018-10-16 23:30,17,581.75,581.75,581.75,581.75,1
20190901|2018-10-17 07:00,17,577.75,577.75,577.25,577.25,2
20190901|2018-10-17 08:30,17,578,579,575.5,579,13
20190901|2018-10-17 09:00,17,577.75,577.75,577.75,577.75,1
20190901|2018-10-17 09:30,17,577,577.25,577,577.25,2
20190901|2018-10-17 11:00,17,577.75,577.75,577.75,577.75,2
20190901|2018-10-17 12:30,17,577,577,577,577,3
20190901|2018-10-17 13:00,17,578.25,578.25,578,578,2
20190901|2018-10-17 23:30,18,576.25,576.25,576.25,576.25,1
20190901|2018-10-18 05:30,18,578.5,578.5,578.5,578.5,1
20190901|2018-10-18 09:00,18,574.75,575.5,574.75,575.5,2
20190901|2018-10-18 10:30,18,574,574,573.75,573.75,3
20190901|2018-10-18 11:00,18,573.75,573.75,573.25,573.25,5
20190901|2018-10-18 11:30,18,573,573,572.75,573,4
20190901|2018-10-18 12:00,18,574,574,574,574,1
20190901|2018-10-18 12:30,18,573.25,573.25,573.25,573.25,1
20190901|2018-10-18 13:00,18,573,573,573,573,1
20190901|2018-10-18 20:00,19,571,571,571,571,1
20190901|2018-10-18 23:30,19,572.5,573.25,572.5,573.25,3
20190901|2018-10-19 05:30,19,571.25,571.25,571.25,571.25,2
20190901|2018-10-19 08:30,19,572.5,574,572.5,574,2
20190901|2018-10-19 09:00,19,574.25,574.25,574.25,574.25,2
20190901|2018-10-19 09:30,19,574.25,574.25,574.25,574.25,1
20190901|2018-10-19 10:00,19,575,575,574.5,574.5,3
20190901|2018-10-19 10:30,19,573.75,573.75,572.5,572.5,2
20190901|2018-10-19 11:00,19,574.25,574.25,574.25,574.25,1
20190901|2018-10-19 12:00,19,574.5,574.5,574.5,574.5,1
20190901|2018-10-19 12:30,19,574.5,574.5,573.25,573.25,2
20190901|2018-10-19 13:00,19,572,573.75,572,573.25,4
20190901|2018-10-22 06:30,22,570.75,570.75,570.75,570.75,2
20190901|2018-10-22 07:00,22,570.75,570.75,570.25,570.25,2
20190901|2018-10-22 08:30,22,570.75,571.25,570.5,571.25,6
20190901|2018-10-22 09:00,22,571.75,571.75,571.75,571.75,1
20190901|2018-10-22 10:00,22,569.75,569.75,568.5,568.5,4
20190901|2018-10-22 10:30,22,568.75,568.75,568.75,568.75,2
20190901|2018-10-22 11:30,22,566.75,566.75,566.5,566.5,2
20190901|2018-10-22 12:00,22,567,567.5,567,567.25,3
20190901|2018-10-22 12:30,22,567.5,567.5,567.5,567.5,1
20190901|2018-10-23 03:30,23,565,565,565,565,1
20190901|2018-10-23 08:30,23,567,567,567,567,1
20190901|2018-10-23 10:00,23,566,566.25,566,566.25,13
20190901|2018-10-23 10:30,23,566,566,565.5,566,9
20190901|2018-10-23 11:00,23,566.5,566.5,566.5,566.5,2
20190901|2018-10-23 12:30,23,569.25,569.25,569.25,569.25,2
20190901|2018-10-23 13:00,23,569.25,569.25,569.25,569.25,2
20190901|2018-10-24 07:00,24,563.75,563.75,563.75,563.75,1
20190901|2018-10-24 08:30,24,564,564.25,563.75,563.75,5
20190901|2018-10-24 09:00,24,562.75,562.75,562.25,562.25,4
20190901|2018-10-24 09:30,24,561.5,562,560.25,560.25,37
20190901|2018-10-24 10:00,24,560.75,561.75,560.25,560.25,200
20190901|2018-10-24 10:30,24,559.75,560.5,559.5,560.5,8
20190901|2018-10-24 11:00,24,561,561.25,561,561,8
20190901|2018-10-24 11:30,24,559,559.25,559,559.25,2
20190901|2018-10-24 12:00,24,558.5,558.5,558.5,558.5,5
20190901|2018-10-24 12:30,24,558,558.25,558,558.25,2
20190901|2018-10-24 19:00,25,557.5,557.5,557.5,557.5,2
20190901|2018-10-24 19:30,25,557.5,557.5,557.5,557.5,3
20190901|2018-10-24 20:30,25,557,557,557,557,10
20190901|2018-10-25 07:00,25,556,556,555.25,556,7
20190901|2018-10-25 08:30,25,558.75,558.75,555,555.75,42
20190901|2018-10-25 09:00,25,558.25,558.25,555.25,555.25,3
20190901|2018-10-25 09:30,25,554.75,554.75,554.5,554.75,11
20190901|2018-10-25 10:00,25,554.25,554.75,554.25,554.75,9
20190901|2018-10-25 11:00,25,554,554,552.75,552.75,13
20190901|2018-10-25 11:30,25,552.5,552.5,550.75,551.75,7
20190901|2018-10-25 12:00,25,552.25,552.25,551.25,551.25,9
20190901|2018-10-25 12:30,25,551,551.5,550.25,551.5,52
20190901|2018-10-25 13:00,25,552,553.5,552,553,37
20190901|2018-10-25 22:30,26,555.25,555.25,555,555,5
20190901|2018-10-26 04:30,26,557.25,557.25,557.25,557.25,1
20190901|2018-10-26 07:00,26,559.5,560,557.75,557.75,10
20190901|2018-10-26 08:30,26,557.75,562,557.75,561.75,19
20190901|2018-10-26 09:00,26,561.75,563,561,562.75,17
20190901|2018-10-26 09:30,26,564.75,564.75,563.75,563.75,6
20190901|2018-10-26 10:00,26,562.25,562.5,561.75,561.75,4
20190901|2018-10-26 10:30,26,563,563,563,563,1
20190901|2018-10-26 11:00,26,563,563.75,563,563.75,5
20190901|2018-10-26 11:30,26,564.5,564.5,564.5,564.5,1
20190901|2018-10-26 12:00,26,564,564,563.5,563.5,5
20190901|2018-10-26 12:30,26,563.25,563.25,560.5,560.5,6
20190901|2018-10-26 13:00,26,563,564.75,563,564.5,15
20190901|2018-10-28 19:00,29,569.75,570.75,569.75,570.75,2
20190901|2018-10-29 01:30,29,569.75,569.75,569.75,569.75,2
20190901|2018-10-29 03:30,29,568.75,568.75,568.75,568.75,1
20190901|2018-10-29 06:30,29,565.5,565.5,565.5,565.5,1
20190901|2018-10-29 08:30,29,565.25,565.75,564.5,565.75,3
20190901|2018-10-29 09:00,29,566,566,563.75,564.5,3
20190901|2018-10-29 09:30,29,562.25,562.5,562.25,562.5,3
20190901|2018-10-29 10:00,29,562.25,562.25,562.25,562.25,1
20190901|2018-10-29 10:30,29,562,564.25,562,563.5,8
20190901|2018-10-29 13:00,29,565.5,565.5,565.5,565.5,1
20190901|2018-10-30 06:00,30,564,564,564,564,1
20190901|2018-10-30 08:30,30,559.75,561.25,559.75,561.25,2
20190901|2018-10-30 09:00,30,560.75,561,559,559,3
20190901|2018-10-30 09:30,30,558.5,558.5,558.5,558.5,1
20190901|2018-10-30 10:00,30,558.5,558.5,558.5,558.5,1
20190901|2018-10-30 10:30,30,558.25,558.25,558,558,4
20190901|2018-10-30 11:00,30,557.5,557.5,556.75,557,5
20190901|2018-10-30 13:00,30,559.25,559.25,559.25,559.25,1
20190901|2018-10-31 06:00,31,555.25,555.25,555.25,555.25,1
20190901|2018-10-31 07:00,31,553,554,553,554,3
20190901|2018-10-31 08:30,31,552.5,552.5,550,550,213
20190901|2018-10-31 09:00,31,550.5,550.5,550.5,550.5,1
20190901|2018-10-31 09:30,31,549.5,549.5,548.75,548.75,8
20190901|2018-10-31 10:00,31,549.25,552.5,549.25,552.5,14
20190901|2018-10-31 10:30,31,551.75,552,550.75,551.25,9
20190901|2018-10-31 11:00,31,551.5,551.5,551,551.25,4
20190901|2018-10-31 11:30,31,550,550,550,550,5
20190901|2018-10-31 12:00,31,550.25,550.25,550.25,550.25,1
20190901|2018-10-31 12:30,31,550.75,550.75,550.75,550.75,2
20190901|2018-10-31 13:00,31,552.5,555.25,552.5,554.75,12
20190901|2018-10-31 23:30,1,557.5,557.5,557.5,557.5,1
20190901|2018-11-01 01:30,1,557.5,557.5,557.5,557.5,1
20190901|2018-11-01 05:00,1,558.5,558.5,558.5,558.5,1
20190901|2018-11-01 06:30,1,557.75,557.75,557.75,557.75,2
20190901|2018-11-01 07:30,1,558.25,558.25,558.25,558.25,1
20190901|2018-11-01 08:30,1,559.5,559.5,559.5,559.5,1
20190901|2018-11-01 09:00,1,558.25,559.75,557.25,558.25,5
20190901|2018-11-01 09:30,1,560,560,560,560,4
20190901|2018-11-01 10:00,1,560.25,560.25,560.25,560.25,4
20190901|2018-11-01 10:30,1,561,561,560.75,560.75,3
20190901|2018-11-01 11:00,1,561.25,563.25,561.25,563,7
20190901|2018-11-01 11:30,1,564.5,564.5,564.5,564.5,1
20190901|2018-11-01 12:00,1,564.25,564.25,564.25,564.25,1
20190901|2018-11-01 12:30,1,563.25,563.25,563.25,563.25,1
20190901|2018-11-01 13:00,1,563.75,564.25,561.25,561.25,6
20190901|2018-11-02 00:30,2,561.25,561.25,561.25,561.25,1
20190901|2018-11-02 06:00,2,563.25,563.25,563.25,563.25,1
20190901|2018-11-02 07:00,2,563,563,562.75,562.75,2
20190901|2018-11-02 08:30,2,560.5,560.5,560.5,560.5,3
20190901|2018-11-02 09:00,2,562,562,562,562,1
20190901|2018-11-02 09:30,2,562.5,562.5,562.5,562.5,1
20190901|2018-11-02 10:00,2,562.5,562.5,562.5,562.5,1
20190901|2018-11-02 10:30,2,562.25,562.25,562.25,562.25,1
20190901|2018-11-02 11:00,2,564,564,564,564,1
20190901|2018-11-02 11:30,2,562.75,562.75,562.75,562.75,1
20190901|2018-11-02 12:30,2,564,564,564,564,1
20190901|2018-11-02 13:00,2,564,564,564,564,1
20190901|2018-11-04 22:30,5,565.25,565.25,565.25,565.25,1
20190901|2018-11-05 08:30,5,561.25,562,561.25,561.75,4
20190901|2018-11-05 11:00,5,560.5,561,560.5,561,4
20190901|2018-11-05 11:30,5,562.25,562.25,562.25,562.25,1
20190901|2018-11-05 12:00,5,562.5,563.25,562.5,563.25,2
20190901|2018-11-05 12:30,5,563.75,563.75,563.75,563.75,1
20190901|2018-11-05 13:00,5,563.25,563.25,563,563,3
20190901|2018-11-05 22:00,6,563,563,563,563,1
20190901|2018-11-06 04:30,6,566,566,566,566,1
20190901|2018-11-06 09:00,6,565.5,565.5,565,565,6
20190901|2018-11-06 09:30,6,564.75,564.75,564.75,564.75,7
20190901|2018-11-06 10:00,6,564.75,565,564.5,565,12
20190901|2018-11-06 10:30,6,566.25,566.25,566.25,566.25,1
20190901|2018-11-06 11:30,6,567,567,567,567,2
20190901|2018-11-06 12:30,6,566.5,567,566.5,567,5
20190901|2018-11-06 13:00,6,566.25,566.25,566,566,2
20190901|2018-11-06 19:00,7,566.5,566.5,566.5,566.5,1
20190901|2018-11-07 04:30,7,566.5,566.5,566.5,566.5,1
20190901|2018-11-07 09:00,7,561.25,561.25,561.25,561.25,1
20190901|2018-11-07 10:00,7,562,562,562,562,2
20190901|2018-11-07 10:30,7,562.5,562.5,562.5,562.5,1
20190901|2018-11-07 12:00,7,563,563,563,563,1
20190901|2018-11-07 13:00,7,562.25,562.25,560.25,560.25,15
20190901|2018-11-07 19:00,8,557,557,557,557,1
20190901|2018-11-07 23:30,8,559,559,559,559,1
20190901|2018-11-08 08:30,8,563.5,563.5,561,561.25,41
20190901|2018-11-08 09:30,8,561.25,561.5,561.25,561.5,2
20190901|2018-11-08 11:00,8,561.5,564,555,557,34
20190901|2018-11-08 11:30,8,554,555.75,553.25,555.75,10
20190901|2018-11-08 12:00,8,557.5,557.5,557.5,557.5,1
20190901|2018-11-08 12:30,8,560.5,560.5,560.5,560.5,1
20190901|2018-11-08 13:00,8,561,561,558.5,558.5,12
20190901|2018-11-09 03:00,9,553.75,554,552.25,552.25,28
20190901|2018-11-09 06:00,9,551.75,551.75,551.75,551.75,2
20190901|2018-11-09 07:30,9,552.5,552.5,552.5,552.5,1
20190901|2018-11-09 08:30,9,553,553,550.75,550.75,7
20190901|2018-11-09 09:00,9,550,550,550,550,10
20190901|2018-11-09 09:30,9,552.25,552.25,552.25,552.25,3
20190901|2018-11-09 10:00,9,551,551,550,550,12
20190901|2018-11-09 10:30,9,550,550,549,549.5,31
20190901|2018-11-09 11:00,9,548,548.5,547.75,548.5,3
20190901|2018-11-09 12:00,9,549.25,549.25,549.25,549.25,3
20190901|2018-11-09 13:00,9,550.25,550.25,547.25,547.25,55
20190901|2018-11-11 19:00,12,547.5,547.5,547.5,547.5,1
20190901|2018-11-12 04:30,12,548,548,548,548,1
20190901|2018-11-12 05:00,12,546.75,546.75,546.75,546.75,1
20190901|2018-11-12 08:30,12,547.5,548.5,547,548.5,25
20190901|2018-11-12 09:30,12,549.25,550.25,549.25,550.25,28
20190901|2018-11-12 10:00,12,550,550.75,550,550.75,37
20190901|2018-11-12 10:30,12,549.75,553,549.75,553,28
20190901|2018-11-12 11:30,12,553.75,554,553.25,553.5,46
20190901|2018-11-12 13:00,12,553,553.75,552.75,553.75,8
20190901|2018-11-12 21:30,13,553,553,553,553,1
20190901|2018-11-13 00:00,13,552.5,552.5,552.5,552.5,1
20190901|2018-11-13 01:00,13,552,552,552,552,1
20190901|2018-11-13 04:30,13,550,550,550,550,45
20190901|2018-11-13 07:00,13,549.75,550,549.75,550,6
20190901|2018-11-13 08:30,13,548.75,549,548.75,549,3
20190901|2018-11-13 10:00,13,547.25,547.25,547.25,547.25,10
20190901|2018-11-13 10:30,13,546.75,548,546.25,548,12
20190901|2018-11-13 11:00,13,548.5,549.25,548.5,549,4
20190901|2018-11-13 11:30,13,548.5,548.5,548.5,548.5,2
20190901|2018-11-13 12:00,13,547.5,547.5,547.5,547.5,2
20190901|2018-11-13 12:30,13,547.25,547.25,547.25,547.25,4
20190901|2018-11-13 13:00,13,546.5,550,546.5,550,16
20190901|2018-11-14 00:00,14,549.5,549.5,549.5,549.5,1
20190901|2018-11-14 07:00,14,552.75,552.75,552.5,552.5,2
20190901|2018-11-14 08:30,14,547,547,545.75,545.75,7
20190901|2018-11-14 09:30,14,547,547.5,547,547.5,8
20190901|2018-11-14 10:00,14,545.25,545.5,545.25,545.5,8
20190901|2018-11-14 10:30,14,545.25,545.5,545.25,545.5,166
20190901|2018-11-14 11:00,14,545.25,545.75,545.25,545.75,37
20190901|2018-11-14 11:30,14,545.25,545.25,545.25,545.25,4
20190901|2018-11-14 12:30,14,546.5,546.5,546.5,546.5,1
20190901|2018-11-14 13:00,14,545,545,543,543,22
20190901|2018-11-14 19:00,15,543.75,543.75,543.75,543.75,35
20190901|2018-11-15 00:30,15,545.25,545.25,545.25,545.25,1
20190901|2018-11-15 04:00,15,546,546,546,546,1
20190901|2018-11-15 04:30,15,545.75,545.75,545.75,545.75,1
20190901|2018-11-15 06:00,15,545.5,545.5,545.5,545.5,1
20190901|2018-11-15 07:30,15,546.25,547.5,546.25,546.25,6
20190901|2018-11-15 08:30,15,545.5,546,545.5,546,4
20190901|2018-11-15 09:00,15,544.5,544.5,542,542,30
20190901|2018-11-15 09:30,15,542,546,542,546,29
20190901|2018-11-15 10:00,15,544.75,545,544.25,544.5,32
20190901|2018-11-15 10:30,15,544,544,544,544,2
20190901|2018-11-15 11:00,15,543.5,545,543.5,545,12
20190901|2018-11-15 11:30,15,543,543,543,543,1
20190901|2018-11-15 12:30,15,543.25,543.25,542.75,542.75,4
20190901|2018-11-15 13:00,15,542.25,542.5,541,541,28
20190901|2018-11-15 19:00,16,541,541,541,541,7
20190901|2018-11-15 23:30,16,542.75,542.75,542.75,542.75,1
20190901|2018-11-16 04:30,16,541,541.25,541,541,20
20190901|2018-11-16 05:30,16,540.25,540.5,540.25,540.25,46
20190901|2018-11-16 06:00,16,540.25,540.25,540.25,540.25,1
20190901|2018-11-16 06:30,16,540.25,540.25,540.25,540.25,8
20190901|2018-11-16 07:00,16,540.5,540.5,540.5,540.5,1
20190901|2018-11-16 07:30,16,541.5,541.75,541,541,26
20190901|2018-11-16 08:30,16,542.75,544.25,542.25,544,13
20190901|2018-11-16 09:00,16,544.25,544.25,544.25,544.25,1
20190901|2018-11-16 09:30,16,543,543,543,543,2
20190901|2018-11-16 10:00,16,542.75,542.75,542.75,542.75,2
20190901|2018-11-16 11:30,16,543.25,545.25,543.25,545,46
20190901|2018-11-16 12:00,16,544.75,545.75,544.5,545.75,181
20190901|2018-11-16 13:00,16,544.75,544.75,544.75,544.75,1
20190901|2018-11-18 19:00,19,543.75,543.75,543.75,543.75,2
20190901|2018-11-19 03:00,19,541.5,541.5,541.5,541.5,1
20190901|2018-11-19 06:00,19,540.25,540.25,540.25,540.25,2
20190901|2018-11-19 07:00,19,540.25,540.25,540.25,540.25,1
20190901|2018-11-19 08:30,19,540.25,540.25,538.25,539,193
20190901|2018-11-19 09:00,19,538.25,538.25,537.5,537.75,5
20190901|2018-11-19 10:00,19,537.5,537.5,536.5,536.5,3
20190901|2018-11-19 10:30,19,535,535.25,533.5,533.5,20
20190901|2018-11-19 11:00,19,534,534.25,533.25,533.25,32
20190901|2018-11-19 11:30,19,533.25,533.5,533.25,533.5,17
20190901|2018-11-19 12:00,19,533.5,533.5,532.25,532.25,5
20190901|2018-11-19 12:30,19,532.75,533,532.75,533,9
20190901|2018-11-19 13:00,19,534.25,536.75,534.25,536.25,47
20190901|2018-11-20 05:30,20,536.25,536.25,536.25,536.25,1
20190901|2018-11-20 08:30,20,535.25,535.25,533.25,534.75,9
20190901|2018-11-20 09:00,20,534.5,536.25,534.5,536.25,4
20190901|2018-11-20 09:30,20,535.75,535.75,535.75,535.75,2
20190901|2018-11-20 10:00,20,535.25,537.25,535.25,537.25,3
20190901|2018-11-20 11:00,20,536.75,536.75,535.5,535.5,18
20190901|2018-11-20 11:30,20,535.25,535.25,532,534.25,34
20190901|2018-11-20 12:00,20,533.75,534,533.75,534,51
20190901|2018-11-20 12:30,20,534.5,534.75,534.5,534.75,11
20190901|2018-11-20 13:00,20,535.5,535.75,534.5,534.5,15
20190901|2018-11-20 20:00,21,535.25,535.25,535.25,535.25,1
20190901|2018-11-21 04:00,21,535.5,535.5,535.5,535.5,4
20190901|2018-11-21 04:30,21,535.25,535.25,535.25,535.25,4
20190901|2018-11-21 05:30,21,533.5,533.5,533.5,533.5,2
20190901|2018-11-21 06:00,21,532.25,532.25,532.25,532.25,2
20190901|2018-11-21 07:00,21,532.5,532.5,532.5,532.5,1
20190901|2018-11-21 07:30,21,533.25,533.25,533.25,533.25,1
20190901|2018-11-21 08:30,21,532,532,531.25,531.25,2
20190901|2018-11-21 09:00,21,532.25,532.25,532.25,532.25,4
20190901|2018-11-21 09:30,21,532.25,532.5,532.25,532.5,3
20190901|2018-11-21 10:00,21,531,531,531,531,1
20190901|2018-11-21 10:30,21,531,531,530.25,530.25,12
20190901|2018-11-21 11:00,21,530.25,530.25,530.25,530.25,1
20190901|2018-11-21 11:30,21,530,530,529.75,530,4
20190901|2018-11-21 12:30,21,530.5,531,530.5,531,2
20190901|2018-11-21 13:00,21,531,531.25,530.25,530.25,20
20190901|2018-11-23 08:30,23,532.75,534,528.75,534,36
20190901|2018-11-23 09:00,23,534.5,534.75,534,534.25,4
20190901|2018-11-23 09:30,23,534,534,532.25,532.25,3
20190901|2018-11-23 10:00,23,531,531,530.5,530.5,4
20190901|2018-11-23 10:30,23,530.25,530.25,528.75,529,6
20190901|2018-11-23 11:00,23,528,528,528,528,8
20190901|2018-11-23 11:30,23,524.75,524.75,524,524.25,39
20190901|2018-11-23 12:00,23,524.75,525.25,524.75,524.75,14
20190901|2018-11-25 19:00,26,527.75,527.75,527.75,527.75,1
20190901|2018-11-25 20:30,26,527,527,527,527,1
20190901|2018-11-25 21:30,26,526,526,526,526,1
20190901|2018-11-26 00:00,26,525.75,525.75,525.75,525.75,1
20190901|2018-11-26 02:00,26,526,526,526,526,1
20190901|2018-11-26 02:30,26,526.75,527,526.75,527,4
20190901|2018-11-26 03:30,26,527.5,527.5,527.5,527.5,1
20190901|2018-11-26 04:00,26,528,528,528,528,1
20190901|2018-11-26 06:00,26,528.25,528.25,528.25,528.25,1
20190901|2018-11-26 07:30,26,527,528,527,528,7
20190901|2018-11-26 08:30,26,528,529.25,527.75,528.25,124
20190901|2018-11-26 09:00,26,528,528,527,527.75,82
20190901|2018-11-26 09:30,26,527.75,527.75,527.5,527.5,4
20190901|2018-11-26 10:00,26,528.25,528.25,526.5,526.5,83
20190901|2018-11-26 10:30,26,526,527.5,526,527.5,81
20190901|2018-11-26 11:00,26,530,530.5,529.75,530.25,6
20190901|2018-11-26 11:30,26,530.5,531,530.25,530.5,15
20190901|2018-11-26 12:00,26,530.25,530.25,530,530,95
20190901|2018-11-26 13:00,26,530.25,530.75,529.5,530.75,14
20190901|2018-11-26 19:00,27,530.25,530.25,530,530,16
20190901|2018-11-27 01:00,27,530.75,530.75,530.75,530.75,1
20190901|2018-11-27 01:30,27,531.25,532,531.25,532,2
20190901|2018-11-27 05:00,27,530.75,530.75,530,530,29
20190901|2018-11-27 05:30,27,530,530,530,530,1
20190901|2018-11-27 06:00,27,530,530,530,530,26
20190901|2018-11-27 06:30,27,530,530.25,530,530.25,47
20190901|2018-11-27 07:00,27,530,530,530,530,10
20190901|2018-11-27 07:30,27,530,530,530,530,12
20190901|2018-11-27 08:30,27,529.75,529.75,523.5,524.75,202
20190901|2018-11-27 09:00,27,523.25,524,523.25,523.75,14
20190901|2018-11-27 09:30,27,523.5,523.75,523.5,523.75,3
20190901|2018-11-27 10:00,27,524,525,524,525,5
20190901|2018-11-27 10:30,27,524.75,526,524.75,526,22
20190901|2018-11-27 11:00,27,525.75,525.75,524,524.75,38
20190901|2018-11-27 11:30,27,525,525,523.5,523.75,8
20190901|2018-11-27 12:00,27,524.25,524.25,523.5,523.75,12
20190901|2018-11-27 12:30,27,524,524,523.75,523.75,10
20190901|2018-11-27 13:00,27,523.25,524,523,523,64
20190901|2018-11-27 19:00,28,524.5,524.5,524.5,524.5,1
20190901|2018-11-28 03:00,28,524.25,524.25,524.25,524.25,1
20190901|2018-11-28 03:30,28,524.75,524.75,524.75,524.75,1
20190901|2018-11-28 05:00,28,525.25,527.75,525.25,527.75,4
20190901|2018-11-28 05:30,28,527.5,527.5,527.5,527.5,1
20190901|2018-11-28 06:30,28,526.75,526.75,526.75,526.75,9
20190901|2018-11-28 07:00,28,526.5,526.75,526.5,526.75,12
20190901|2018-11-28 08:30,28,527.5,530.25,527.5,530,56
20190901|2018-11-28 09:00,28,530.25,530.25,528.25,528.75,6
20190901|2018-11-28 09:30,28,528.5,529,528.25,529,5
20190901|2018-11-28 10:00,28,529.25,530,529.25,529.75,6
20190901|2018-11-28 10:30,28,529.75,530,529.75,529.75,4
20190901|2018-11-28 11:00,28,530.5,531.75,530.5,531.75,18
20190901|2018-11-28 11:30,28,531.5,531.5,530.75,530.75,5
20190901|2018-11-28 12:00,28,531.75,532.75,531.75,532.75,6
20190901|2018-11-28 12:30,28,532.25,532.25,531.75,532,6
20190901|2018-11-28 13:00,28,531.75,532,529.5,530.5,99
20190901|2018-11-28 19:00,29,531.25,531.25,531.25,531.25,1
20190901|2018-11-28 20:30,29,532.75,533.25,532.75,533.25,3
20190901|2018-11-29 00:30,29,534,534,534,534,2
20190901|2018-11-29 02:00,29,533.25,533.25,533.25,533.25,1
20190901|2018-11-29 03:00,29,532.25,532.25,531,531,2
20190901|2018-11-29 05:00,29,529.75,530,529.75,530,2
20190901|2018-11-29 05:30,29,531,531.5,531,531.5,2
20190901|2018-11-29 07:30,29,529.5,529.5,529.5,529.5,1
20190901|2018-11-29 08:30,29,529.25,531.5,529.25,531.5,6
20190901|2018-11-29 09:00,29,530.75,530.75,530.75,530.75,1
20190901|2018-11-29 09:30,29,531.25,531.25,529.5,529.5,5
20190901|2018-11-29 10:30,29,530,530.5,530,530.25,6
20190901|2018-11-29 11:00,29,530.25,530.25,529.25,529.75,13
20190901|2018-11-29 11:30,29,529.75,530,529.75,530,3
20190901|2018-11-29 12:30,29,529.25,529.5,528.5,528.5,22
20190901|2018-11-29 13:00,29,528.75,529.25,528.25,528.25,13
20190901|2018-11-29 23:30,30,528.25,528.25,528.25,528.25,1
20190901|2018-11-30 08:30,30,530.25,530.75,528.5,530,20
20190901|2018-11-30 09:00,30,531,531,530.75,530.75,2
20190901|2018-11-30 09:30,30,532.5,533,532.5,533,3
20190901|2018-11-30 10:30,30,535.25,535.25,535.25,535.25,1
20190901|2018-11-30 11:00,30,535.25,536,535.25,536,9
20190901|2018-11-30 11:30,30,536.25,536.25,536,536.25,4
20190901|2018-11-30 12:00,30,536.25,536.25,536.25,536.25,1
20190901|2018-11-30 12:30,30,535.75,536.25,535.25,536.25,23
20190901|2018-11-30 13:00,30,536,536,532.25,532.75,36
20190901|2018-12-02 19:00,3,540.25,544.25,540,540,121
20190901|2018-12-02 19:30,3,538.75,538.75,538.75,538.75,1
20190901|2018-12-02 20:00,3,540.25,540.25,540.25,540.25,1
20190901|2018-12-02 22:00,3,541,541,541,541,5
20190901|2018-12-02 23:30,3,541,541,541,541,1
20190901|2018-12-03 01:00,3,539.25,539.25,539.25,539.25,1
20190901|2018-12-03 01:30,3,540.75,540.75,540.75,540.75,1
20190901|2018-12-03 07:00,3,538.5,538.5,538.5,538.5,1
20190901|2018-12-03 08:30,3,539.75,540,537.25,540,35
20190901|2018-12-03 09:00,3,537.75,538,537.5,538,4
20190901|2018-12-03 09:30,3,540.75,541,540.75,541,7
20190901|2018-12-03 10:30,3,542.5,542.75,541.75,541.75,3
20190901|2018-12-03 11:00,3,541.75,542.75,541.75,542.75,8
20190901|2018-12-03 11:30,3,544.25,544.75,544.25,544.25,9
20190901|2018-12-03 12:00,3,543.75,543.75,543.25,543.25,12
20190901|2018-12-03 12:30,3,544,544.5,543.5,543.5,17
20190901|2018-12-03 13:00,3,543.25,543.5,541.75,541.75,40
20190901|2018-12-03 19:30,4,539.75,539.75,539.75,539.75,1
20190901|2018-12-03 22:00,4,536.5,536.5,536.25,536.25,3
20190901|2018-12-04 00:30,4,535,535,535,535,1
20190901|2018-12-04 02:30,4,536.75,536.75,536.75,536.75,1
20190901|2018-12-04 08:30,4,537.5,537.5,536.5,537.25,4
20190901|2018-12-04 09:00,4,536.5,537.5,536.25,536.25,7
20190901|2018-12-04 09:30,4,535,535.75,534.75,535.75,3
20190901|2018-12-04 10:00,4,536.25,538,536.25,538,41
20190901|2018-12-04 10:30,4,538.25,538.25,538.25,538.25,3
20190901|2018-12-04 11:00,4,538.5,538.75,538.5,538.5,3
20190901|2018-12-04 12:00,4,538.75,539.25,538.75,539.25,11
20190901|2018-12-04 12:30,4,539.25,540.5,538.75,540,19
20190901|2018-12-04 13:00,4,539.25,539.75,538.5,538.5,29
20190901|2018-12-05 07:00,5,535,535,535,535,1
20190901|2018-12-05 08:30,5,535,535,533.25,533.25,24
20190901|2018-12-05 09:00,5,532,532,530.75,530.75,15
20190901|2018-12-05 09:30,5,530,530.25,529,529.25,18
20190901|2018-12-05 10:00,5,531,531.5,531,531.5,2
20190901|2018-12-05 11:00,5,534,534.25,534,534.25,2
20190901|2018-12-05 11:30,5,534.75,535.25,534.75,535.25,2
20190901|2018-12-05 12:30,5,533.25,533.25,533,533,5
20190901|2018-12-05 13:00,5,533,533,532,532,31
20190901|2018-12-05 19:00,6,531,531,530.5,530.75,7
20190901|2018-12-05 21:00,6,532.25,532.25,532.25,532.25,6
20190901|2018-12-05 21:30,6,532.25,532.25,532.25,532.25,3
20190901|2018-12-05 23:30,6,532.25,532.5,532.25,532.5,6
20190901|2018-12-06 06:30,6,530,530,530,530,4
20190901|2018-12-06 07:00,6,529.5,529.5,529.5,529.5,1
20190901|2018-12-06 08:30,6,529.75,529.75,526,526,13
20190901|2018-12-06 09:00,6,526.75,526.75,526.75,526.75,1
20190901|2018-12-06 09:30,6,529,529,529,529,9
20190901|2018-12-06 10:00,6,530.25,530.25,530.25,530.25,1
20190901|2018-12-06 10:30,6,529.5,529.5,529.5,529.5,1
20190901|2018-12-06 11:00,6,529.75,529.75,529.5,529.5,2
20190901|2018-12-06 11:30,6,530,530,529.5,530,7
20190901|2018-12-06 12:00,6,530,530,529.5,529.75,6
20190901|2018-12-06 12:30,6,530.5,531,529.25,529.25,11
20190901|2018-12-06 13:00,6,530.5,530.5,529.25,530.5,20
20190901|2018-12-06 19:30,7,531.5,531.5,531.5,531.5,1
20190901|2018-12-06 22:00,7,532.75,533,532.75,533,3
20190901|2018-12-07 00:30,7,533,533,533,533,2
20190901|2018-12-07 05:00,7,533,533,533,533,1
20190901|2018-12-07 05:30,7,534.25,534.25,534,534,4
20190901|2018-12-07 07:30,7,534.75,535.75,534.75,535.75,5
20190901|2018-12-07 08:30,7,536,541.25,536,541.25,23
20190901|2018-12-07 09:00,7,541,541,540.75,541,16
20190901|2018-12-07 09:30,7,541.25,541.75,541.25,541.75,8
20190901|2018-12-07 10:00,7,542,542,542,542,19
20190901|2018-12-07 10:30,7,542.75,542.75,540,541.5,31
20190901|2018-12-07 11:00,7,542,543.75,542,543.75,27
20190901|2018-12-07 11:30,7,544.25,544.25,544.25,544.25,1
20190901|2018-12-07 12:00,7,543.75,545,543.75,545,10
20190901|2018-12-07 12:30,7,544.5,544.5,543.75,543.75,11
20190901|2018-12-07 13:00,7,544,544.75,544,544.25,32
20190901|2018-12-09 19:00,10,544.25,544.25,544.25,544.25,1
20190901|2018-12-09 21:30,10,542.25,542.25,542,542,4
20190901|2018-12-10 02:00,10,542.75,542.75,542.75,542.75,1
20190901|2018-12-10 02:30,10,542,542,542,542,2
20190901|2018-12-10 05:30,10,541.5,541.5,541.5,541.5,2
20190901|2018-12-10 06:30,10,542.25,542.25,542.25,542.25,3
20190901|2018-12-10 08:30,10,542.75,542.75,541.25,542.25,14
20190901|2018-12-10 09:00,10,541.75,542,541.75,542,2
20190901|2018-12-10 10:00,10,542.25,542.25,542.25,542.25,1
20190901|2018-12-10 10:30,10,543,543.75,543,543.75,6
20190901|2018-12-10 11:00,10,543.5,544,543.5,543.75,5
20190901|2018-12-10 11:30,10,544.25,544.5,544.25,544.25,5
20190901|2018-12-10 12:00,10,544.5,544.5,544,544,11
20190901|2018-12-10 12:30,10,543.25,543.25,542,542,7
20190901|2018-12-10 13:00,10,542.5,544,542.5,543.75,14
20190901|2018-12-10 19:00,11,540.25,540.25,539.25,539.25,3
20190901|2018-12-10 19:30,11,541,541,541,541,1
20190901|2018-12-11 00:00,11,540.5,541.25,540.5,541.25,2
20190901|2018-12-11 03:30,11,542,542,542,542,1
20190901|2018-12-11 04:30,11,543.75,544,543.75,544,5
20190901|2018-12-11 05:00,11,544,544.25,544,544.25,25
20190901|2018-12-11 05:30,11,544.25,544.5,544.25,544.5,12
20190901|2018-12-11 06:00,11,544.5,544.5,544.5,544.5,13
20190901|2018-12-11 06:30,11,544.75,545,544.75,545,22
20190901|2018-12-11 07:00,11,545,545.25,544.75,544.75,33
20190901|2018-12-11 07:30,11,544.75,545.25,544.75,545.25,37
20190901|2018-12-11 08:30,11,545.25,547.25,543.75,544.5,52
20190901|2018-12-11 09:00,11,544.75,545,542.25,543,9
20190901|2018-12-11 10:00,11,544.5,544.5,544.5,544.5,2
20190901|2018-12-11 10:30,11,544.25,545.5,544,544,37
20190901|2018-12-11 11:00,11,543,543.25,537.25,541,88
20190901|2018-12-11 11:30,11,541.5,541.5,538.75,538.75,19
20190901|2018-12-11 12:00,11,538.75,539.5,538.5,539.25,16
20190901|2018-12-11 12:30,11,539.5,539.75,539,539,16
20190901|2018-12-11 13:00,11,538.75,541,538.75,541,10
20190901|2018-12-11 19:00,12,541.5,542.5,541.5,542.5,16
20190901|2018-12-11 23:30,12,543,543,543,543,1
20190901|2018-12-12 03:00,12,543.75,543.75,543.75,543.75,1
20190901|2018-12-12 08:30,12,543.5,544.25,543.25,543.5,13
20190901|2018-12-12 09:00,12,543,543,543,543,1
20190901|2018-12-12 09:30,12,545.5,547,545,545,22
20190901|2018-12-12 10:00,12,545.5,545.5,543,543,5
20190901|2018-12-12 10:30,12,543.25,544.5,543.25,544.25,21
20190901|2018-12-12 11:00,12,543,545.75,543,545.75,6
20190901|2018-12-12 11:30,12,545.75,546.75,545.75,546.75,4
20190901|2018-12-12 12:00,12,547,547,546,546,7
20190901|2018-12-12 12:30,12,546.5,546.5,545,545,13
20190901|2018-12-12 13:00,12,544.5,544.75,543.5,543.5,12
20190901|2018-12-12 20:00,13,543.5,543.5,543.5,543.5,1
20190901|2018-12-13 01:30,13,546.5,546.5,546.5,546.5,2
20190901|2018-12-13 02:30,13,547,547,547,547,1
20190901|2018-12-13 04:00,13,546.5,546.5,546.5,546.5,4
20190901|2018-12-13 05:00,13,548,548,547.75,548,3
20190901|2018-12-13 05:30,13,548.5,548.5,548.5,548.5,2
20190901|2018-12-13 07:30,13,549.25,549.25,549.25,549.25,1
20190901|2018-12-13 08:30,13,548.5,549.75,547.25,549,21
20190901|2018-12-13 09:00,13,549,550.5,548.5,550,34
20190901|2018-12-13 09:30,13,551,551.75,549.25,550,24
20190901|2018-12-13 10:00,13,552,552.5,549.75,550.5,81
20190901|2018-12-13 10:30,13,550.5,552,550.5,551.75,45
20190901|2018-12-13 11:00,13,552.75,553,550,550,45
20190901|2018-12-13 11:30,13,550.5,551.75,549.5,551.75,8
20190901|2018-12-13 12:00,13,552.5,552.75,552.5,552.75,2
20190901|2018-12-13 12:30,13,552.25,552.75,551,551,5
20190901|2018-12-13 13:00,13,551.5,552.5,551,551,12
20190901|2018-12-13 22:00,14,548.5,548.5,548.5,548.5,1
20190901|2018-12-14 04:30,14,547.75,547.75,547.75,547.75,1
20190901|2018-12-14 05:30,14,548.75,549.75,548.75,549.75,4
20190901|2018-12-14 07:30,14,551.5,551.75,551.5,551.75,2
20190901|2018-12-14 08:30,14,551.75,554.5,551.75,553.75,22
20190901|2018-12-14 09:00,14,554,554.25,552.75,552.75,9
20190901|2018-12-14 09:30,14,553,554,553,554,2
20190901|2018-12-14 10:00,14,553.25,553.25,550.75,551.5,16
20190901|2018-12-14 10:30,14,551.75,552,551.25,551.25,5
20190901|2018-12-14 11:00,14,551,552.25,551,551.5,10
20190901|2018-12-14 11:30,14,552.5,552.5,552.25,552.5,11
20190901|2018-12-14 12:00,14,552,552,552,552,2
20190901|2018-12-14 12:30,14,551.25,551.5,551.25,551.25,5
20190901|2018-12-14 13:00,14,550,551.25,548,550,54
20190901|2018-12-17 03:30,17,553.75,553.75,553.75,553.75,1
20190901|2018-12-17 04:00,17,554.5,555,554.5,555,11
20190901|2018-12-17 04:30,17,556,556,555.75,555.75,3
20190901|2018-12-17 08:30,17,554.5,554.5,554.25,554.25,2
20190901|2018-12-17 09:00,17,554.75,555,554.75,555,2
20190901|2018-12-17 09:30,17,555,555,553.75,554.25,18
20190901|2018-12-17 10:00,17,555.25,555.5,555.25,555.5,6
20190901|2018-12-17 10:30,17,555.5,556,555.25,555.5,9
20190901|2018-12-17 11:00,17,556,556,555,555,3
20190901|2018-12-17 11:30,17,555.25,555.25,555.25,555.25,3
20190901|2018-12-17 12:00,17,554.25,555.5,554.25,555.5,3
20190901|2018-12-17 12:30,17,555.25,555.25,555,555,2
20190901|2018-12-17 13:00,17,554.25,555.75,553.5,555.5,13
20190901|2018-12-18 04:00,18,553.25,553.25,553.25,553.25,1
20190901|2018-12-18 08:30,18,551.5,555.5,551,555.5,9
20190901|2018-12-18 09:00,18,554.75,554.75,554.75,554.75,4
20190901|2018-12-18 09:30,18,554.5,554.5,552.25,552.25,12
20190901|2018-12-18 10:00,18,552.25,553.5,552,553.5,7
20190901|2018-12-18 11:00,18,552,552.5,552,552.5,4
20190901|2018-12-18 12:00,18,552.25,552.25,551,551,8
20190901|2018-12-18 13:00,18,551.25,552,550.5,551.25,17
20190901|2018-12-18 19:00,19,549.75,549.75,548.5,548.5,4
20190901|2018-12-18 22:00,19,548.5,548.5,548.5,548.5,1
20190901|2018-12-19 02:00,19,548,548,548,548,1
20190901|2018-12-19 03:00,19,546.25,547.25,546.25,547.25,2
20190901|2018-12-19 03:30,19,547.25,547.25,547.25,547.25,2
20190901|2018-12-19 05:00,19,546.5,546.5,546.5,546.5,4
20190901|2018-12-19 08:30,19,545.75,546.5,545.75,546.5,2
20190901|2018-12-19 09:00,19,545.5,545.5,544.25,545,10
20190901|2018-12-19 09:30,19,544.25,545.25,544.25,545,23
20190901|2018-12-19 10:00,19,544.25,544.25,544.25,544.25,2
20190901|2018-12-19 10:30,19,545,545,545,545,1
20190901|2018-12-19 11:00,19,544.25,544.25,544,544.25,8
20190901|2018-12-19 11:30,19,544.25,544.25,543.75,544.25,7
20190901|2018-12-19 12:00,19,544,544,544,544,1
20190901|2018-12-19 12:30,19,544,544,543.75,544,7
20190901|2018-12-19 13:00,19,543.75,544.25,543,544,33
20190901|2018-12-19 20:30,20,545,545,545,545,1
20190901|2018-12-20 01:00,20,545.25,545.25,545.25,545.25,1
20190901|2018-12-20 03:00,20,546.75,547.25,546.75,547.25,4
20190901|2018-12-20 04:30,20,547.25,547.25,547.25,547.25,1
20190901|2018-12-20 06:00,20,548,548,548,548,1
20190901|2018-12-20 08:30,20,546,546,545.5,545.5,3
20190901|2018-12-20 09:00,20,543,544.5,542,544.5,8
20190901|2018-12-20 09:30,20,544,544,543.75,543.75,4
20190901|2018-12-20 10:00,20,545.25,546.25,545.25,546.25,11
20190901|2018-12-20 10:30,20,546.5,546.5,545,545,7
20190901|2018-12-20 11:00,20,543.75,546,543.75,546,8
20190901|2018-12-20 11:30,20,545.75,545.75,544.75,545.75,14
20190901|2018-12-20 12:00,20,545.75,545.75,545.5,545.75,4
20190901|2018-12-20 12:30,20,545.75,545.75,544.25,544.25,23
20190901|2018-12-20 13:00,20,543.5,544.25,542.5,542.75,10
20190901|2018-12-20 23:30,21,543,543,542.75,542.75,2
20190901|2018-12-21 06:30,21,536.5,536.5,536.25,536.25,2
20190901|2018-12-21 07:00,21,536.5,536.5,536.5,536.5,1
20190901|2018-12-21 07:30,21,536.5,536.5,536.5,536.5,2
20190901|2018-12-21 08:30,21,537.25,537.5,534.5,537.25,46
20190901|2018-12-21 09:00,21,536.5,537.5,535.75,537.5,7
20190901|2018-12-21 09:30,21,536.5,537.5,536.5,536.5,10
20190901|2018-12-21 10:30,21,538,538.25,538,538.25,4
20190901|2018-12-21 11:00,21,538.75,538.75,537,537,22
20190901|2018-12-21 11:30,21,536.25,536.25,535,535,7
20190901|2018-12-21 12:00,21,535,535.75,535,535.5,4
20190901|2018-12-21 12:30,21,535.25,537,535.25,536.5,19
20190901|2018-12-21 13:00,21,536.25,536.75,535.75,536.25,19
20190901|2018-12-23 19:00,24,537.25,538.75,535,537.25,63
20190901|2018-12-23 19:30,24,541.25,541.25,541.25,541.25,1
20190901|2018-12-24 04:30,24,540.25,540.25,540.25,540.25,1
20190901|2018-12-24 05:00,24,538.5,538.5,538.25,538.25,23
20190901|2018-12-24 07:30,24,536.5,536.5,536.5,536.5,7
20190901|2018-12-24 08:30,24,535.5,539,535.5,538.75,29
20190901|2018-12-24 09:00,24,537.5,537.5,535.75,535.75,8
20190901|2018-12-24 09:30,24,535.5,535.5,535.25,535.5,10
20190901|2018-12-24 11:00,24,534.5,534.5,533.25,533.25,3
20190901|2018-12-24 11:30,24,533.75,538,533.75,538,20
20190901|2018-12-24 12:00,24,537.5,537.75,537.5,537.75,6
20190901|2018-12-26 08:30,26,539.5,543.25,539.5,543.25,16
20190901|2018-12-26 09:00,26,542.5,542.5,539.5,539.5,5
20190901|2018-12-26 09:30,26,538.75,538.75,538.75,538.75,1
20190901|2018-12-26 10:00,26,536,536,534.25,534.25,2
20190901|2018-12-26 11:00,26,533.25,533.25,533.25,533.25,2
20190901|2018-12-26 11:30,26,532.75,532.75,532,532,2
20190901|2018-12-26 12:00,26,531.75,531.75,531.75,531.75,2
20190901|2018-12-26 12:30,26,531.5,532,531.5,531.75,3
20190901|2018-12-26 13:00,26,531.75,531.75,530.5,531.5,49
20190901|2018-12-27 04:00,27,532.75,532.75,532.75,532.75,1
20190901|2018-12-27 08:30,27,531.75,532,531.75,532,2
20190901|2018-12-27 09:00,27,530.75,531,530,530.5,18
20190901|2018-12-27 09:30,27,529.75,529.75,528.5,528.5,40
20190901|2018-12-27 10:00,27,528.5,528.75,528.5,528.75,5
20190901|2018-12-27 10:30,27,528.5,528.5,528,528.5,5
20190901|2018-12-27 11:00,27,527.75,527.75,527.75,527.75,1
20190901|2018-12-27 11:30,27,527.5,527.5,527.5,527.5,3
20190901|2018-12-27 12:30,27,527,527,526.75,526.75,12
20190901|2018-12-27 13:00,27,528,531,528,530.25,34
20190901|2018-12-27 19:30,28,531.5,531.5,531.5,531.5,1
20190901|2018-12-28 06:30,28,532.5,532.5,532.5,532.5,2
20190901|2018-12-28 07:00,28,532,532,532,532,4
20190901|2018-12-28 07:30,28,532,532,532,532,9
20190901|2018-12-28 08:30,28,531.25,531.5,531.25,531.5,33
20190901|2018-12-28 09:00,28,532.25,532.25,532,532,2
20190901|2018-12-28 09:30,28,532,532.5,532,532.5,3
20190901|2018-12-28 10:00,28,532.5,532.75,531.5,531.5,6
20190901|2018-12-28 10:30,28,531.5,531.5,530.75,531,38
20190901|2018-12-28 11:00,28,531,531.25,530.75,530.75,13
20190901|2018-12-28 11:30,28,530.25,531.5,529.75,531.25,97
20190901|2018-12-28 12:00,28,531.25,531.25,531.25,531.25,1
20190901|2018-12-28 12:30,28,532,532,531.75,531.75,3
20190901|2018-12-28 13:00,28,532.25,533,532,532,38
20190901|2018-12-30 19:00,31,532.75,533,532.5,533,8
20190901|2018-12-30 23:30,31,532.75,532.75,532.75,532.75,1
20190901|2018-12-31 00:00,31,533,533,533,533,34
20190901|2018-12-31 02:30,31,530.25,530.25,530.25,530.25,1
20190901|2018-12-31 04:00,31,529.5,529.5,529.5,529.5,1
20190901|2018-12-31 04:30,31,529.5,529.5,529.5,529.5,2
20190901|2018-12-31 05:00,31,529.25,529.25,529.25,529.25,1
20190901|2018-12-31 06:30,31,529,529,529,529,1
20190901|2018-12-31 08:30,31,529.75,529.75,527.5,527.5,15
20190901|2018-12-31 09:00,31,527.25,527.5,526,526,36
20190901|2018-12-31 10:00,31,525.5,525.75,525.25,525.25,3
20190901|2018-12-31 10:30,31,525.25,525.25,525,525,19
20190901|2018-12-31 11:30,31,524.5,524.5,524.5,524.5,1
20190901|2018-12-31 12:30,31,525.75,525.75,525.25,525.25,3
20190901|2018-12-31 13:00,31,526.5,527.75,525.25,526,51
20190901|2019-01-02 08:30,2,528,528,528,528,1
20190901|2019-01-02 09:00,2,527.25,528.25,527.25,528.25,5
20190901|2019-01-02 09:30,2,529.25,530.75,529.25,530.75,32
20190901|2019-01-02 10:00,2,530.75,531.25,530.25,530.75,23
20190901|2019-01-02 10:30,2,531,531,531,531,2
20190901|2019-01-02 11:00,2,531.5,532.25,530,530,4
20190901|2019-01-02 11:30,2,529.75,530,529.75,530,2
20190901|2019-01-02 12:00,2,529,529,529,529,2
20190901|2019-01-02 12:30,2,527.5,527.75,527.25,527.5,8
20190901|2019-01-02 13:00,2,527,528.5,526.75,528.5,52
20190901|2019-01-03 00:00,3,528,528,528,528,1
20190901|2019-01-03 06:30,3,530,530,530,530,1
20190901|2019-01-03 07:00,3,531,531,531,531,4
20190901|2019-01-03 08:30,3,532.5,533,531.25,531.25,25
20190901|2019-01-03 09:00,3,532,532.25,531.75,532.25,3
20190901|2019-01-03 09:30,3,532.75,533,532.25,532.5,12
20190901|2019-01-03 10:00,3,532.5,532.5,531,532.25,13
20190901|2019-01-03 10:30,3,532.5,537.75,532.5,536,40
20190901|2019-01-03 11:00,3,536.25,536.25,535.5,536.25,12
20190901|2019-01-03 11:30,3,536.75,537.25,536.75,537.25,11
20190901|2019-01-03 12:00,3,537,537,536,536,12
20190901|2019-01-03 12:30,3,535.75,536.75,535.75,536.75,24
20190901|2019-01-03 13:00,3,536.25,537.75,536.25,537.5,15
20190901|2019-01-03 19:00,4,538.5,538.5,538.5,538.5,2
20190901|2019-01-03 21:00,4,539,539,539,539,2
20190901|2019-01-04 01:00,4,539.5,539.5,539.5,539.5,1
20190901|2019-01-04 02:30,4,541.75,541.75,541.75,541.75,1
20190901|2019-01-04 08:30,4,539,539,537.75,538.25,10
20190901|2019-01-04 09:00,4,541,541.25,540.75,540.75,6
20190901|2019-01-04 09:30,4,540.75,541.25,540.25,541.25,12
20190901|2019-01-04 10:00,4,541.5,541.5,539.5,541.5,12
20190901|2019-01-04 10:30,4,541.5,541.5,540.5,540.5,10
20190901|2019-01-04 11:30,4,541,541,541,541,4
20190901|2019-01-04 12:00,4,541,541.25,541,541.25,3
20190901|2019-01-04 12:30,4,541.75,541.75,541,541,3
20190901|2019-01-04 13:00,4,540.75,540.75,538.5,538.5,22
20190901|2019-01-06 21:00,7,540,540,540,540,1
20190901|2019-01-07 06:00,7,537,537,537,537,1
20190901|2019-01-07 07:00,7,536.5,537.75,536.5,537.75,5
20190901|2019-01-07 08:30,7,536.75,539.5,536.75,539.5,6
20190901|2019-01-07 09:00,7,537.25,537.5,537.25,537.5,4
20190901|2019-01-07 10:00,7,537.5,538,537.5,537.75,6
20190901|2019-01-07 10:30,7,538.25,539,538.25,539,2
20190901|2019-01-07 11:00,7,538.25,538.25,538,538,37
20190901|2019-01-07 11:30,7,537.75,537.75,535.25,535.25,75
20190901|2019-01-07 12:00,7,535.25,535.25,535.25,535.25,1
20190901|2019-01-07 12:30,7,536.25,536.25,536.25,536.25,2
20190901|2019-01-07 13:00,7,536.5,537.5,536.5,537.5,15
20190901|2019-01-07 19:00,8,535,535,534.25,534.25,2
20190901|2019-01-08 03:00,8,538.5,538.5,538.5,538.5,1
20190901|2019-01-08 03:30,8,537.5,537.5,537.5,537.5,1
20190901|2019-01-08 07:00,8,539.25,539.25,539.25,539.25,2
20190901|2019-01-08 08:30,8,540.25,543.75,539.75,543.75,21
20190901|2019-01-08 09:00,8,540,540,539.25,539.25,6
20190901|2019-01-08 09:30,8,540,540.5,540,540.25,14
20190901|2019-01-08 10:00,8,541.75,541.75,541.75,541.75,4
20190901|2019-01-08 10:30,8,541.25,541.25,540,540.5,13
20190901|2019-01-08 11:00,8,540.75,541,540.75,541,2
20190901|2019-01-08 11:30,8,541.75,542.25,541.5,542.25,5
20190901|2019-01-08 12:00,8,542.5,542.75,542.5,542.75,5
20190901|2019-01-08 12:30,8,541,541,540.25,541,105
20190901|2019-01-08 13:00,8,541.25,541.25,538.75,539.5,70
20190901|2019-01-08 19:00,9,542,542,542,542,2
20190901|2019-01-09 03:30,9,543,543,543,543,3
20190901|2019-01-09 05:30,9,543,543,543,543,1
20190901|2019-01-09 07:00,9,542.5,542.5,542.5,542.5,1
20190901|2019-01-09 07:30,9,541.25,541.25,541,541,6
20190901|2019-01-09 08:30,9,540.25,543.5,540.25,543.5,13
20190901|2019-01-09 09:00,9,542.75,544.5,542.75,544.5,19
20190901|2019-01-09 09:30,9,543.25,543.25,543,543.25,11
20190901|2019-01-09 10:00,9,542.5,542.5,542.25,542.25,2
20190901|2019-01-09 10:30,9,542.75,543,542.75,543,4
20190901|2019-01-09 11:00,9,542.5,542.75,542.25,542.5,6
20190901|2019-01-09 11:30,9,542.25,542.25,542.25,542.25,2
20190901|2019-01-09 12:00,9,542,542,542,542,1
20190901|2019-01-09 12:30,9,540.5,540.5,540,540,3
20190901|2019-01-09 13:00,9,540,541,538.75,539,47
20190901|2019-01-09 19:00,10,538.5,538.5,538.5,538.5,2
20190901|2019-01-09 21:00,10,539,539,539,539,1
20190901|2019-01-10 05:00,10,538.5,538.5,538.5,538.5,2
20190901|2019-01-10 08:30,10,538.25,538.25,533.25,533.25,71
20190901|2019-01-10 09:00,10,533.5,533.75,531,531,15
20190901|2019-01-10 09:30,10,530.75,530.75,530.75,530.75,2
20190901|2019-01-10 10:00,10,532.75,532.75,532.5,532.75,3
20190901|2019-01-10 11:00,10,534.25,534.25,534.25,534.25,1
20190901|2019-01-10 11:30,10,533,533,533,533,1
20190901|2019-01-10 12:00,10,533,533,533,533,1
20190901|2019-01-10 12:30,10,533,533,533,533,2
20190901|2019-01-10 13:00,10,532.5,532.5,531.25,531.25,22
20190901|2019-01-10 20:30,11,534.5,535.25,534.5,535.25,3
20190901|2019-01-10 23:30,11,536.25,536.25,536.25,536.25,3
20190901|2019-01-11 00:00,11,536.25,537,536.25,537,3
20190901|2019-01-11 05:30,11,536.75,536.75,536.25,536.25,3
20190901|2019-01-11 07:30,11,537.75,537.75,537.75,537.75,1
20190901|2019-01-11 08:30,11,537.75,541,537.25,540,52
20190901|2019-01-11 09:00,11,539.25,540,539.25,540,3
20190901|2019-01-11 09:30,11,540,540.5,540,540.5,3
20190901|2019-01-11 10:00,11,540.25,540.25,539.25,539.25,10
20190901|2019-01-11 10:30,11,539.75,539.75,539.25,539.5,7
20190901|2019-01-11 11:00,11,538.5,538.5,537,537,5
20190901|2019-01-11 11:30,11,538.25,538.5,538,538,4
20190901|2019-01-11 12:00,11,538.25,538.25,537.5,538.25,4
20190901|2019-01-11 12:30,11,538.25,538.5,535.25,535.25,4
20190901|2019-01-11 13:00,11,536.5,538.5,536.5,537.5,12
20190901|2019-01-13 19:00,14,537.5,537.5,537.5,537.5,2
20190901|2019-01-13 19:30,14,538.5,538.75,538.5,538.75,2
20190901|2019-01-13 20:30,14,536.5,536.5,536.5,536.5,3
20190901|2019-01-13 21:00,14,536,536,536,536,1
20190901|2019-01-14 04:00,14,534.5,534.5,534.5,534.5,1
20190901|2019-01-14 04:30,14,535,535,535,535,1
20190901|2019-01-14 05:30,14,534.5,534.5,534.5,534.5,1
20190901|2019-01-14 07:00,14,534,534,534,534,1
20190901|2019-01-14 08:30,14,533.75,533.75,533.5,533.5,5
20190901|2019-01-14 09:00,14,536.25,536.25,536,536,2
20190901|2019-01-14 09:30,14,535.5,535.5,535.25,535.25,2
20190901|2019-01-14 10:00,14,535.5,536.5,535.5,536.25,5
20190901|2019-01-14 10:30,14,535.75,535.75,534.25,534.25,31
20190901|2019-01-14 11:00,14,534.5,534.5,534.5,534.5,21
20190901|2019-01-14 11:30,14,534,534,533.25,533.5,11
20190901|2019-01-14 12:00,14,533.25,533.25,533,533,4
20190901|2019-01-14 12:30,14,532.75,532.75,532.75,532.75,3
20190901|2019-01-14 13:00,14,532.75,532.75,532,532.25,42
20190901|2019-01-14 19:30,15,534,534,534,534,1
20190901|2019-01-14 23:30,15,535.25,535.25,535.25,535.25,1
20190901|2019-01-15 01:30,15,534.5,534.5,534.5,534.5,1
20190901|2019-01-15 07:00,15,532.25,532.25,532.25,532.25,2
20190901|2019-01-15 08:30,15,531.5,533.5,531.5,531.5,9
20190901|2019-01-15 09:00,15,532.25,532.25,532.25,532.25,1
20190901|2019-01-15 09:30,15,531.5,531.5,526.75,527,49
20190901|2019-01-15 10:00,15,527.25,529,527,529,8
20190901|2019-01-15 10:30,15,529,529.75,529,529.5,23
20190901|2019-01-15 11:00,15,528.75,528.75,528.75,528.75,4
20190901|2019-01-15 11:30,15,528.75,528.75,528,528.25,3
20190901|2019-01-15 12:30,15,527.5,527.5,527.5,527.5,1
20190901|2019-01-15 13:00,15,527.75,530.25,527.5,528.75,38
20190901|2019-01-15 19:30,16,531,531,531,531,1
20190901|2019-01-16 00:00,16,532.75,532.75,532.75,532.75,1
20190901|2019-01-16 00:30,16,532.75,532.75,532.75,532.75,1
20190901|2019-01-16 06:00,16,533,533,533,533,2
20190901|2019-01-16 08:30,16,533,533,532.25,532.25,8
20190901|2019-01-16 09:00,16,531.5,532.5,531.25,531.5,7
20190901|2019-01-16 09:30,16,533.25,533.5,533.25,533.5,2
20190901|2019-01-16 10:00,16,533.25,533.25,533.25,533.25,2
20190901|2019-01-16 10:30,16,532.25,533.25,531.25,531.25,22
20190901|2019-01-16 11:00,16,530.5,530.75,529.25,529.25,15
20190901|2019-01-16 11:30,16,529.25,529.25,528.75,529,7
20190901|2019-01-16 12:00,16,529,530.5,529,530.5,18
20190901|2019-01-16 12:30,16,530,530,530,530,2
20190901|2019-01-16 13:00,16,530.5,531.5,529.75,529.75,54
20190901|2019-01-17 06:00,17,532.5,532.5,532.5,532.5,1
20190901|2019-01-17 06:30,17,532.25,532.25,532.25,532.25,4
20190901|2019-01-17 08:30,17,531,531.5,529,529,13
20190901|2019-01-17 09:00,17,528.25,528.5,528,528.5,5
20190901|2019-01-17 09:30,17,529,529.5,529,529.5,3
20190901|2019-01-17 10:00,17,530.5,530.5,530.5,530.5,1
20190901|2019-01-17 10:30,17,531.5,532.75,531.5,532.5,5
20190901|2019-01-17 11:00,17,532.75,535.5,532.75,535.5,15
20190901|2019-01-17 11:30,17,535.5,538.75,535.5,538.75,21
20190901|2019-01-17 12:00,17,538.5,539.25,538.25,538.75,11
20190901|2019-01-17 12:30,17,538.75,538.75,538,538.25,15
20190901|2019-01-17 13:00,17,537,537,535.5,536.75,20
20190901|2019-01-18 02:30,18,536,536,536,536,1
20190901|2019-01-18 04:00,18,538.25,538.25,538,538,3
20190901|2019-01-18 05:00,18,539.25,539.5,539.25,539.5,2
20190901|2019-01-18 05:30,18,539.5,539.5,539.5,539.5,1
20190901|2019-01-18 07:30,18,538.75,538.75,538.75,538.75,2
20190901|2019-01-18 08:30,18,538,538,536,536.75,9
20190901|2019-01-18 09:00,18,537,537.5,535.5,536,19
20190901|2019-01-18 09:30,18,535.75,537.25,535.75,537.25,4
20190901|2019-01-18 10:00,18,537,537,537,537,2
20190901|2019-01-18 10:30,18,537.25,537.25,535,535,13
20190901|2019-01-18 11:00,18,535.25,536.25,535,535.75,54
20190901|2019-01-18 11:30,18,535.75,536.75,535.75,536.5,28
20190901|2019-01-18 12:00,18,536.25,536.75,536.25,536.25,11
20190901|2019-01-18 12:30,18,536.25,537,536.25,536.25,4
20190901|2019-01-18 13:00,18,536.5,537.25,535.5,536.25,18
20190901|2019-01-21 19:00,22,537,537,537,537,1
20190901|2019-01-21 20:00,22,536,536,536,536,1
20190901|2019-01-22 03:00,22,535.75,535.75,535.75,535.75,2
20190901|2019-01-22 04:30,22,536.75,536.75,536.75,536.75,3
20190901|2019-01-22 07:00,22,538.25,538.25,538.25,538.25,3
20190901|2019-01-22 07:30,22,539.75,539.75,539.75,539.75,3
20190901|2019-01-22 08:30,22,541.25,543,541.25,541.75,33
20190901|2019-01-22 09:00,22,541.75,541.75,538.75,539.5,44
20190901|2019-01-22 09:30,22,539.5,540.25,539,539,12
20190901|2019-01-22 10:00,22,540.25,540.25,540.25,540.25,1
20190901|2019-01-22 10:30,22,540.5,540.5,540.5,540.5,1
20190901|2019-01-22 11:00,22,541,541.25,540.5,541.25,13
20190901|2019-01-22 11:30,22,541,541.5,541,541.5,5
20190901|2019-01-22 12:00,22,541.5,541.5,532.75,535.5,54
20190901|2019-01-22 12:30,22,535.25,538.75,535.25,538.75,13
20190901|2019-01-22 13:00,22,537.75,540.5,537.5,540.5,49
20190901|2019-01-22 19:00,23,540.5,540.5,540.5,540.5,1
20190901|2019-01-23 03:00,23,542.25,542.25,542.25,542.25,2
20190901|2019-01-23 04:30,23,542.25,542.25,542.25,542.25,2
20190901|2019-01-23 07:00,23,542.25,542.75,542.25,542.75,2
20190901|2019-01-23 08:30,23,543.5,544.25,543.25,543.5,11
20190901|2019-01-23 09:00,23,542.5,542.75,541,541,9
20190901|2019-01-23 09:30,23,541.75,541.75,541.75,541.75,1
20190901|2019-01-23 10:00,23,541.25,541.25,540.75,540.75,12
20190901|2019-01-23 10:30,23,541,541.5,540.75,540.75,26
20190901|2019-01-23 11:00,23,541,541,541,541,1
20190901|2019-01-23 11:30,23,542,542,542,542,1
20190901|2019-01-23 12:00,23,541.75,542,541.25,542,4
20190901|2019-01-23 12:30,23,542.25,543,542.25,543,5
20190901|2019-01-23 13:00,23,543,544.75,542.75,544.75,53
20190901|2019-01-23 19:00,24,544,544,544,544,1
20190901|2019-01-23 21:30,24,545,545,545,545,1
20190901|2019-01-24 02:30,24,546,546,546,546,1
20190901|2019-01-24 03:30,24,545.5,545.5,544.25,544.25,6
20190901|2019-01-24 05:00,24,542.5,542.5,542.5,542.5,2
20190901|2019-01-24 07:00,24,544.5,544.5,543.25,543.25,4
20190901|2019-01-24 08:30,24,542.25,543.75,541,542,19
20190901|2019-01-24 09:00,24,541.75,543,541.75,543,13
20190901|2019-01-24 09:30,24,542.5,542.5,540.5,540.5,20
20190901|2019-01-24 10:00,24,541.25,543.25,541.25,543.25,15
20190901|2019-01-24 10:30,24,543.5,543.5,543,543.5,6
20190901|2019-01-24 11:00,24,543.75,543.75,542.75,542.75,6
20190901|2019-01-24 11:30,24,543,543,543,543,1
20190901|2019-01-24 12:00,24,543.25,543.25,543,543.25,13
20190901|2019-01-24 12:30,24,543.75,543.75,543.75,543.75,1
20190901|2019-01-24 13:00,24,542,542,540.75,541.25,143
20190901|2019-01-24 19:00,25,539.25,539.75,538,539.75,5
20190901|2019-01-24 19:30,25,539.25,539.25,539.25,539.25,1
20190901|2019-01-24 23:30,25,539.25,539.25,539.25,539.25,1
20190901|2019-01-25 00:00,25,539.25,539.25,539.25,539.25,1
20190901|2019-01-25 02:30,25,539.75,540.75,539.75,540.75,3
20190901|2019-01-25 03:30,25,540.25,540.25,540.25,540.25,2
20190901|2019-01-25 04:30,25,538.25,538.25,538,538,5
20190901|2019-01-25 06:00,25,537.75,538,537.75,538,52
20190901|2019-01-25 06:30,25,539,539,539,539,1
20190901|2019-01-25 07:00,25,539,539,539,539,1
20190901|2019-01-25 07:30,25,538.75,538.75,538.75,538.75,2
20190901|2019-01-25 08:30,25,538.25,538.25,536.25,537.5,7
20190901|2019-01-25 09:00,25,538.75,540.5,538.5,540.25,10
20190901|2019-01-25 09:30,25,540,540,540,540,2
20190901|2019-01-25 10:00,25,541,542.5,540.75,542.25,19
20190901|2019-01-25 10:30,25,542.5,542.75,541.25,541.5,122
20190901|2019-01-25 11:00,25,541.5,541.75,541.25,541.75,6
20190901|2019-01-25 11:30,25,541.5,541.75,540.25,540.5,11
20190901|2019-01-25 12:00,25,540.25,540.25,540.25,540.25,2
20190901|2019-01-25 12:30,25,540.25,540.25,540,540,9
20190901|2019-01-25 13:00,25,540.5,541.25,538.75,539,74
20190901|2019-01-27 19:00,28,540.5,540.5,540.5,540.5,37
20190901|2019-01-27 21:30,28,542.5,542.5,542.5,542.5,1
20190901|2019-01-28 02:30,28,541.75,541.75,541.5,541.5,3
20190901|2019-01-28 03:00,28,541.75,542,541.75,542,3
20190901|2019-01-28 03:30,28,541.75,541.75,541.25,541.25,7
20190901|2019-01-28 04:00,28,540.75,541,540.75,541,3
20190901|2019-01-28 05:00,28,541.25,541.25,541.25,541.25,3
20190901|2019-01-28 06:30,28,542.5,542.5,542,542,2
20190901|2019-01-28 07:00,28,542,542,542,542,1
20190901|2019-01-28 08:30,28,540.75,540.75,535.75,536.25,60
20190901|2019-01-28 09:00,28,535.75,536.75,535.75,536.5,10
20190901|2019-01-28 09:30,28,536.5,536.5,535,535.25,41
20190901|2019-01-28 10:00,28,535.25,535.75,535.25,535.5,9
20190901|2019-01-28 10:30,28,535.25,536.25,535.25,536.25,4
20190901|2019-01-28 11:00,28,536.25,536.25,536.25,536.25,3
20190901|2019-01-28 11:30,28,536,536,535.5,535.5,11
20190901|2019-01-28 12:00,28,535.5,535.5,535.5,535.5,4
20190901|2019-01-28 12:30,28,535.75,536.25,535.75,536.25,12
20190901|2019-01-28 13:00,28,536.5,537.25,536.5,537,14
20190901|2019-01-28 19:00,29,537,537,536.25,536.25,11
20190901|2019-01-28 22:30,29,536.75,536.75,536.75,536.75,1
20190901|2019-01-29 03:00,29,538,538,538,538,1
20190901|2019-01-29 06:00,29,537.75,537.75,537.25,537.25,6
20190901|2019-01-29 06:30,29,536.75,536.75,536.75,536.75,1
20190901|2019-01-29 07:00,29,537.5,537.5,537.5,537.5,2
20190901|2019-01-29 07:30,29,535.25,535.25,534.75,534.75,2
20190901|2019-01-29 08:30,29,535,535,531.5,532.25,68
20190901|2019-01-29 09:00,29,532.75,533.75,532.75,533,9
20190901|2019-01-29 09:30,29,532.25,533,532.25,532.25,21
20190901|2019-01-29 10:00,29,531.75,531.75,529.25,530.25,112
20190901|2019-01-29 10:30,29,530.75,532.75,530.5,532.75,24
20190901|2019-01-29 11:00,29,532.25,532.25,531.75,531.75,45
20190901|2019-01-29 11:30,29,532.25,532.25,531,531.5,15
20190901|2019-01-29 12:00,29,531.5,531.75,531,531,7
20190901|2019-01-29 12:30,29,530.75,531.25,530.75,530.75,16
20190901|2019-01-29 13:00,29,530.75,531.5,529.5,530.75,136
20190901|2019-01-29 19:00,30,531.75,531.75,531.75,531.75,1
20190901|2019-01-29 19:30,30,531.75,531.75,531.75,531.75,1
20190901|2019-01-29 21:30,30,530.75,530.75,530.75,530.75,4
20190901|2019-01-29 23:30,30,530.75,531.25,530.75,531.25,2
20190901|2019-01-30 01:00,30,530.5,530.5,530.5,530.5,1
20190901|2019-01-30 02:30,30,531,531,530.75,530.75,2
20190901|2019-01-30 05:30,30,532.5,532.75,532.5,532.75,6
20190901|2019-01-30 07:00,30,534,535,534,535,9
20190901|2019-01-30 07:30,30,535.25,535.25,535.25,535.25,1
20190901|2019-01-30 08:30,30,534,534.5,531.25,531.5,27
20190901|2019-01-30 09:00,30,532.5,532.5,532,532,13
20190901|2019-01-30 09:30,30,531,531,531,531,1
20190901|2019-01-30 10:00,30,530.75,530.75,530,530,16
20190901|2019-01-30 10:30,30,529.75,530,529.75,530,5
20190901|2019-01-30 11:00,30,531,531,529,529,4
20190901|2019-01-30 11:30,30,529,529,528.5,528.5,6
20190901|2019-01-30 12:00,30,529,529,529,529,2
20190901|2019-01-30 12:30,30,529.5,530.75,529.5,530.75,22
20190901|2019-01-30 13:00,30,531.75,533.5,531.25,533.25,82
20190901|2019-01-30 19:00,31,532.25,532.25,532.25,532.25,10
20190901|2019-01-30 19:30,31,533,533,532,532,4
20190901|2019-01-30 21:00,31,532.25,532.25,532.25,532.25,1
20190901|2019-01-30 23:00,31,532,532,532,532,1
20190901|2019-01-31 03:30,31,531,531,531,531,1
20190901|2019-01-31 06:30,31,532,532.5,532,532.25,11
20190901|2019-01-31 07:00,31,531,531,531,531,1
20190901|2019-01-31 07:30,31,531.25,533.25,531.25,533,9
20190901|2019-01-31 08:30,31,533,533.75,531.75,533.25,180
20190901|2019-01-31 09:00,31,533.75,533.75,532,532.5,13
20190901|2019-01-31 09:30,31,533.25,533.25,528.75,529,39
20190901|2019-01-31 10:00,31,528.75,530.5,528.75,530.5,47
20190901|2019-01-31 10:30,31,530.25,530.25,528.75,528.75,15
20190901|2019-01-31 11:00,31,529,530,528.25,528.75,52
20190901|2019-01-31 11:30,31,528.75,529.25,528.75,529.25,52
20190901|2019-01-31 12:00,31,529.5,529.5,528.75,529.25,25
20190901|2019-01-31 12:30,31,529.25,529.5,528.25,528.25,32
20190901|2019-01-31 13:00,31,528.25,530.5,528,528.75,114
20190901|2019-01-31 19:30,1,529.25,529.25,529.25,529.25,1
20190901|2019-01-31 21:30,1,529,529,529,529,1
20190901|2019-02-01 01:00,1,530,530,530,530,6
20190901|2019-02-01 02:00,1,531.25,531.75,531.25,531.75,4
20190901|2019-02-01 02:30,1,531.5,531.5,531.5,531.5,1
20190901|2019-02-01 04:00,1,531.25,531.25,531.25,531.25,3
20190901|2019-02-01 06:00,1,531.5,531.5,531.5,531.5,1
20190901|2019-02-01 07:00,1,531,531,531,531,1
20190901|2019-02-01 07:30,1,530.75,530.75,530.5,530.5,3
20190901|2019-02-01 08:30,1,530.25,530.5,528.25,529.5,22
20190901|2019-02-01 09:00,1,528.75,532,528.75,532,15
20190901|2019-02-01 09:30,1,532,532.25,531.75,532.25,17
20190901|2019-02-01 10:00,1,532.75,534.25,532.75,534.25,22
20190901|2019-02-01 10:30,1,534,534,534,534,5
20190901|2019-02-01 11:00,1,534.5,534.5,533,533.25,33
20190901|2019-02-01 11:30,1,533.75,536,533.75,536,17
20190901|2019-02-01 12:00,1,536,537.5,535.5,536.75,179
20190901|2019-02-01 12:30,1,536.5,536.5,534.25,534.25,78
20190901|2019-02-01 13:00,1,534.5,535.25,534,534.5,78
20190901|2019-02-04 00:30,4,534.25,534.25,534.25,534.25,2
20190901|2019-02-04 02:30,4,533,533,532.75,532.75,2
20190901|2019-02-04 04:00,4,532.5,532.5,532.5,532.5,1
20190901|2019-02-04 08:30,4,533.5,533.5,531,533.25,172
20190901|2019-02-04 09:00,4,532.25,532.75,531.75,532.75,6
20190901|2019-02-04 09:30,4,534,536.75,533.75,536.75,63
20190901|2019-02-04 10:00,4,535.75,536.25,534.25,536.25,42
20190901|2019-02-04 10:30,4,535.75,536,534.5,534.5,106
20190901|2019-02-04 11:00,4,533,533,533,533,1
20190901|2019-02-04 11:30,4,532.5,533.25,532.25,532.5,141
20190901|2019-02-04 12:00,4,532.25,533.25,532.25,533.25,31
20190901|2019-02-04 12:30,4,533.75,534.25,533.75,534.25,19
20190901|2019-02-04 13:00,4,534.25,535.5,533.75,535.5,18
20190901|2019-02-04 19:00,5,533.75,534,533.75,534,4
20190901|2019-02-05 05:00,5,534,534,534,534,1
20190901|2019-02-05 08:30,5,533.25,533.25,529.75,530,119
20190901|2019-02-05 09:00,5,530.25,531.75,530.25,530.75,19
20190901|2019-02-05 09:30,5,530,531.25,530,531.25,3
20190901|2019-02-05 10:00,5,531.75,531.75,531,531,82
20190901|2019-02-05 10:30,5,531.25,532,531.25,532,35
20190901|2019-02-05 11:00,5,531.75,531.75,531.5,531.5,11
20190901|2019-02-05 11:30,5,531.5,531.75,531,531.75,84
20190901|2019-02-05 12:00,5,532,532,531,531,9
20190901|2019-02-05 12:30,5,530.75,530.75,529.25,529.5,69
20190901|2019-02-05 13:00,5,529,530.25,528,529,51
20190901|2019-02-05 19:00,6,528.5,528.5,528.5,528.5,40
20190901|2019-02-05 21:30,6,528.25,528.25,528.25,528.25,1
20190901|2019-02-05 22:30,6,528.25,528.25,528.25,528.25,1
20190901|2019-02-05 23:30,6,528.5,528.5,528.5,528.5,2
20190901|2019-02-06 00:30,6,528.5,528.5,528.5,528.5,1
20190901|2019-02-06 02:30,6,529.25,529.25,529.25,529.25,4
20190901|2019-02-06 03:00,6,529.25,530,529.25,530,45
20190901|2019-02-06 03:30,6,530,530,529.5,529.5,24
20190901|2019-02-06 04:00,6,529.5,529.5,529.5,529.5,28
20190901|2019-02-06 04:30,6,529.25,529.25,529.25,529.25,1
20190901|2019-02-06 05:30,6,529,529,528.75,528.75,3
20190901|2019-02-06 06:30,6,528.25,528.25,527,527,2
20190901|2019-02-06 08:30,6,529,530.75,529,530.5,22
20190901|2019-02-06 09:00,6,531.25,531.25,530.25,530.25,10
20190901|2019-02-06 09:30,6,530.75,531.75,530.75,531.5,11
20190901|2019-02-06 10:00,6,531.5,532.5,531,531,45
20190901|2019-02-06 10:30,6,531.75,531.75,528.25,529.25,17
20190901|2019-02-06 11:00,6,530.25,530.75,529.25,529.25,14
20190901|2019-02-06 11:30,6,530,530,530,530,1
20190901|2019-02-06 12:00,6,530.25,531,530.25,531,4
20190901|2019-02-06 12:30,6,530.75,532,530.5,532,39
20190901|2019-02-06 13:00,6,532.25,532.25,530,530.25,22
20190901|2019-02-06 19:00,7,529.25,529.25,529.25,529.25,1
20190901|2019-02-06 19:30,7,528.75,528.75,528.75,528.75,1
20190901|2019-02-06 23:30,7,528,528,527.75,527.75,4
20190901|2019-02-07 01:00,7,527.75,528,527.75,528,4
20190901|2019-02-07 03:30,7,528.25,528.25,527.5,527.5,2
20190901|2019-02-07 04:30,7,527.75,527.75,527.5,527.5,43
20190901|2019-02-07 05:00,7,528,528,528,528,2
20190901|2019-02-07 05:30,7,527.75,527.75,527.75,527.75,1
20190901|2019-02-07 07:00,7,526.75,527.75,526.75,527.25,9
20190901|2019-02-07 07:30,7,527.5,527.5,527.5,527.5,3
20190901|2019-02-07 08:30,7,526.75,526.75,522.25,524,149
20190901|2019-02-07 09:00,7,524,524.5,524,524,20
20190901|2019-02-07 09:30,7,524,524,523,523.25,39
20190901|2019-02-07 10:00,7,523.25,523.25,521.75,521.75,42
20190901|2019-02-07 10:30,7,521.75,521.75,520.75,521.5,179
20190901|2019-02-07 11:00,7,521.75,523.25,521.75,523,72
20190901|2019-02-07 11:30,7,522.75,522.75,521.5,521.75,17
20190901|2019-02-07 12:00,7,521.75,521.75,520.25,520.25,16
20190901|2019-02-07 12:30,7,520.5,521.25,520.25,521.25,40
20190901|2019-02-07 13:00,7,521.5,522,520,520.75,78
20190901|2019-02-07 19:00,8,521.5,521.5,521.5,521.5,1
20190901|2019-02-08 01:00,8,521.75,521.75,521.75,521.75,2
20190901|2019-02-08 03:30,8,522,522,522,522,1
20190901|2019-02-08 04:00,8,521.25,521.25,521.25,521.25,1
20190901|2019-02-08 05:00,8,521.5,521.5,521.5,521.5,1
20190901|2019-02-08 05:30,8,521.5,521.5,521.5,521.5,4
20190901|2019-02-08 07:00,8,523.5,523.75,523.5,523.75,4
20190901|2019-02-08 07:30,8,523.75,523.75,522.25,522.5,8
20190901|2019-02-08 08:30,8,522.5,523.5,522,522,36
20190901|2019-02-08 09:00,8,523,523,522,522,11
20190901|2019-02-08 09:30,8,522.75,523.25,521.75,521.75,28
20190901|2019-02-08 10:00,8,522.25,522.25,520.75,521.75,34
20190901|2019-02-08 10:30,8,522,523.5,521.75,522.25,218
20190901|2019-02-08 11:00,8,522.5,523.25,518,519.25,84
20190901|2019-02-08 11:30,8,519,519,518,519,28
20190901|2019-02-08 12:00,8,518.5,519.5,518.25,519.5,158
20190901|2019-02-08 12:30,8,519.75,521,519.75,520.25,42
20190901|2019-02-08 13:00,8,520.25,520.75,519,519.25,40
20190901|2019-02-10 19:00,11,520,520,520,520,47
20190901|2019-02-10 21:30,11,520.5,520.5,520.5,520.5,7
20190901|2019-02-10 22:00,11,520.5,520.5,520.5,520.5,11
20190901|2019-02-11 03:00,11,518.25,518.25,518.25,518.25,1
20190901|2019-02-11 03:30,11,517.75,517.75,517.75,517.75,1
20190901|2019-02-11 04:00,11,517.25,517.25,517,517,3
20190901|2019-02-11 06:30,11,516.75,516.75,516.75,516.75,2
20190901|2019-02-11 08:30,11,516,516.75,514.5,514.5,132
20190901|2019-02-11 09:00,11,514.5,515,514.5,514.5,5
20190901|2019-02-11 09:30,11,514,514,512.25,513.25,35
20190901|2019-02-11 10:00,11,512.75,514,512.75,513.5,30
20190901|2019-02-11 10:30,11,512.75,514,512.5,513,32
20190901|2019-02-11 11:00,11,512.75,514.5,512.75,514.5,37
20190901|2019-02-11 11:30,11,514,514.25,513.75,513.75,10
20190901|2019-02-11 12:00,11,514.25,514.5,514.25,514.5,3
20190901|2019-02-11 12:30,11,516,517.25,516,517.25,39
20190901|2019-02-11 13:00,11,517,518.75,517,518.25,44
20190901|2019-02-11 20:00,12,519,519,519,519,2
20190901|2019-02-11 21:00,12,518.75,519,518.75,519,2
20190901|2019-02-11 23:00,12,518.75,518.75,518.75,518.75,2
20190901|2019-02-11 23:30,12,519.25,519.25,519.25,519.25,1
20190901|2019-02-12 00:30,12,518.5,518.5,518.5,518.5,3
20190901|2019-02-12 03:00,12,518,518,517.75,517.75,2
20190901|2019-02-12 03:30,12,517.75,517.75,517.75,517.75,1
20190901|2019-02-12 06:30,12,517,517,517,517,1
20190901|2019-02-12 07:00,12,516.25,516.25,515.75,515.75,9
20190901|2019-02-12 07:30,12,515.75,516.25,515.75,516.25,5
20190901|2019-02-12 08:30,12,516.75,516.75,513,513.5,67
20190901|2019-02-12 09:00,12,514.5,514.5,512.25,512.25,16
20190901|2019-02-12 09:30,12,512.75,512.75,511.75,511.75,37
20190901|2019-02-12 10:00,12,511.75,513.5,511.75,513.5,12
20190901|2019-02-12 10:30,12,513.75,514.75,513.75,514.75,10
20190901|2019-02-12 11:00,12,514.5,516,514.5,515.75,74
20190901|2019-02-12 11:30,12,515,515.25,513,514.5,60
20190901|2019-02-12 12:00,12,514,514.25,512.75,514.25,39
20190901|2019-02-12 12:30,12,514.25,514.75,514.25,514.75,2
20190901|2019-02-12 13:00,12,514.5,516,514,514.25,70
20190901|2019-02-12 19:00,13,512.75,512.75,512.75,512.75,4
20190901|2019-02-12 23:00,13,513,513,513,513,7
20190901|2019-02-12 23:30,13,513.25,514.25,513.25,514.25,4
20190901|2019-02-13 00:00,13,514.5,514.75,514.5,514.75,3
20190901|2019-02-13 03:30,13,514.5,514.5,514.5,514.5,2
20190901|2019-02-13 04:30,13,515.5,515.5,515.5,515.5,1
20190901|2019-02-13 06:30,13,515.25,515.25,515.25,515.25,1
20190901|2019-02-13 07:00,13,513.75,515.75,513.75,515.75,4
20190901|2019-02-13 08:30,13,515.25,515.75,514.25,514.75,16
20190901|2019-02-13 09:00,13,514.25,514.25,514,514,25
20190901|2019-02-13 09:30,13,514,515,514,514.75,32
20190901|2019-02-13 10:00,13,515.25,516.25,515,516.25,58
20190901|2019-02-13 10:30,13,516.25,516.25,516.25,516.25,17
20190901|2019-02-13 11:00,13,515.75,516.5,515.75,516.5,11
20190901|2019-02-13 11:30,13,517,517.5,516.75,517.25,18
20190901|2019-02-13 12:00,13,517.75,518.25,517.5,517.5,15
20190901|2019-02-13 12:30,13,517.75,519,517.75,519,28
20190901|2019-02-13 13:00,13,519,519.5,516.25,517,69
20190901|2019-02-13 22:30,14,517.25,517.25,517,517,2
20190901|2019-02-13 23:00,14,516.75,516.75,516.75,516.75,1
20190901|2019-02-14 04:00,14,515.5,515.5,515.5,515.5,4
20190901|2019-02-14 04:30,14,515.75,515.75,515.75,515.75,6
20190901|2019-02-14 06:30,14,514,514,514,514,1
20190901|2019-02-14 07:00,14,513.5,514.75,513.5,514.75,2
20190901|2019-02-14 07:30,14,514.25,514.25,512.5,512.5,2
20190901|2019-02-14 08:30,14,512.75,512.75,511,512,81
20190901|2019-02-14 09:00,14,513,513.25,512.75,513,7
20190901|2019-02-14 09:30,14,513,513,511.5,512,25
20190901|2019-02-14 10:00,14,512.25,512.25,508.5,508.75,100
20190901|2019-02-14 10:30,14,508.5,509,508.25,508.5,12
20190901|2019-02-14 11:00,14,508.25,508.25,508,508.25,12
20190901|2019-02-14 11:30,14,507.75,507.75,507.25,507.25,36
20190901|2019-02-14 12:00,14,507.5,507.5,507.25,507.25,19
20190901|2019-02-14 12:30,14,507.25,507.75,507,507.25,59
20190901|2019-02-14 13:00,14,507.75,508.25,506.75,508,95
20190901|2019-02-14 19:00,15,508.5,508.5,508.5,508.5,2
20190901|2019-02-14 20:00,15,508,508,507.75,507.75,15
20190901|2019-02-14 20:30,15,508,508,508,508,1
20190901|2019-02-14 21:00,15,508.25,508.5,508,508,3
20190901|2019-02-14 23:00,15,507.5,507.5,507.5,507.5,2
20190901|2019-02-14 23:30,15,507.5,508,507.5,508,7
20190901|2019-02-15 00:00,15,508.25,508.25,508.25,508.25,1
20190901|2019-02-15 02:00,15,508.5,508.75,508.5,508.5,7
20190901|2019-02-15 03:30,15,509.25,509.25,509.25,509.25,5
20190901|2019-02-15 04:00,15,508.75,508.75,506.75,506.75,9
20190901|2019-02-15 04:30,15,508,508,508,508,1
20190901|2019-02-15 05:30,15,506.5,506.5,506.5,506.5,4
20190901|2019-02-15 06:00,15,506.25,506.25,506.25,506.25,2
20190901|2019-02-15 06:30,15,506.25,506.25,506,506,17
20190901|2019-02-15 07:00,15,506.25,507.5,506.25,507.25,143
20190901|2019-02-15 07:30,15,507.5,507.5,507.5,507.5,2
20190901|2019-02-15 08:30,15,507,507.5,504.5,504.5,75
20190901|2019-02-15 09:00,15,504.5,504.5,502.25,502.25,53
20190901|2019-02-15 09:30,15,501.75,501.75,500.25,501.5,139
20190901|2019-02-15 10:00,15,502,502,500.5,500.75,13
20190901|2019-02-15 10:30,15,500.25,502.25,500.25,502.25,83
20190901|2019-02-15 11:00,15,502,503,501.75,503,93
20190901|2019-02-15 11:30,15,504,504.25,503.5,504,23
20190901|2019-02-15 12:00,15,504,504.5,503.5,504.5,69
20190901|2019-02-15 12:30,15,504.5,504.5,504.25,504.25,11
20190901|2019-02-15 13:00,15,504.5,505,504.25,504.25,59
20190901|2019-02-18 19:00,19,504.25,506.25,504.25,506.25,6
20190901|2019-02-18 19:30,19,507,507,507,507,2
20190901|2019-02-18 20:00,19,506.5,506.5,506.5,506.5,1
20190901|2019-02-18 20:30,19,506.5,506.5,506.5,506.5,1
20190901|2019-02-18 21:30,19,506,506,505.5,505.5,3
20190901|2019-02-18 22:30,19,507,507,507,507,20
20190901|2019-02-18 23:30,19,507.25,507.25,507.25,507.25,1
20190901|2019-02-19 02:00,19,504.75,504.75,504.5,504.5,8
20190901|2019-02-19 03:00,19,503.75,504.5,503.75,504.5,11
20190901|2019-02-19 03:30,19,504.25,504.25,503.25,503.75,148
20190901|2019-02-19 04:00,19,503.75,503.75,503,503.25,52
20190901|2019-02-19 04:30,19,502.5,503,502.25,502.25,4
20190901|2019-02-19 05:30,19,502.5,502.5,502.5,502.5,1
20190901|2019-02-19 06:00,19,503,503.75,503,503.5,14
20190901|2019-02-19 07:00,19,503.25,503.75,503.25,503.75,2
20190901|2019-02-19 07:30,19,504.25,504.25,503.25,503.25,3
20190901|2019-02-19 08:30,19,502.5,502.5,500.25,501,99
20190901|2019-02-19 09:00,19,501,501,498.25,498.25,386
20190901|2019-02-19 09:30,19,498.25,498.5,497.25,497.25,93
20190901|2019-02-19 10:00,19,497.25,497.25,496.5,496.5,38
20190901|2019-02-19 10:30,19,496.75,496.75,495,495.5,220
20190901|2019-02-19 11:00,19,495.25,495.25,493.75,493.75,59
20190901|2019-02-19 11:30,19,494.25,494.25,492.75,492.75,87
20190901|2019-02-19 12:00,19,493,493.25,491.75,492,73
20190901|2019-02-19 12:30,19,492,493,492,492.25,39
20190901|2019-02-19 13:00,19,491.75,492,489.75,489.75,168
20190901|2019-02-19 19:00,20,491.5,492.75,491.5,492.5,6
20190901|2019-02-19 19:30,20,493,493,492.75,492.75,2
20190901|2019-02-19 23:30,20,493.25,493.75,493.25,493.75,6
20190901|2019-02-20 00:00,20,493.75,493.75,493.75,493.75,3
20190901|2019-02-20 02:30,20,493.75,493.75,493.75,493.75,1
20190901|2019-02-20 04:30,20,492.75,492.75,492.75,492.75,1
20190901|2019-02-20 05:00,20,492.5,492.5,490.25,490.25,7
20190901|2019-02-20 06:00,20,490.5,490.5,490.5,490.5,4
20190901|2019-02-20 06:30,20,489,489.5,487,487.5,53
20190901|2019-02-20 07:00,20,486.5,486.5,484.25,484.5,137
20190901|2019-02-20 07:30,20,484.25,484.5,484.25,484.25,81
20190901|2019-02-20 08:30,20,484.25,485.25,482.25,483.75,201
20190901|2019-02-20 09:00,20,483.75,484.5,481,481.25,350
20190901|2019-02-20 09:30,20,481.25,482.25,480.25,480.75,153
20190901|2019-02-20 10:00,20,480.5,482,480.5,482,38
20190901|2019-02-20 10:30,20,482,485.75,481.5,484,132
20190901|2019-02-20 11:00,20,483.5,484.75,483.5,483.75,23
20190901|2019-02-20 11:30,20,483.75,484.75,483.75,484.75,48
20190901|2019-02-20 12:00,20,484.25,486,484.25,486,310
20190901|2019-02-20 12:30,20,486,486,484.75,484.75,93
20190901|2019-02-20 13:00,20,484.75,485.25,480.5,480.75,257
20190901|2019-02-20 19:00,21,483.75,485,482,485,190
20190901|2019-02-20 19:30,21,484.75,485,484.75,485,104
20190901|2019-02-20 20:00,21,485,485,484.75,485,10
20190901|2019-02-20 20:30,21,485,485,484.5,484.5,55
20190901|2019-02-20 21:00,21,484.25,484.5,484.25,484.5,45
20190901|2019-02-20 22:30,21,484.5,484.5,484,484,29
20190901|2019-02-20 23:30,21,485.25,486,485.25,485.75,8
20190901|2019-02-21 00:00,21,485.75,486.5,485.75,486.25,3
20190901|2019-02-21 01:00,21,485.5,485.75,485.5,485.75,4
20190901|2019-02-21 01:30,21,485.75,486,485.75,486,2
20190901|2019-02-21 02:30,21,485.5,486.75,485.5,486.75,13
20190901|2019-02-21 03:00,21,487.25,487.5,487.25,487.5,2
20190901|2019-02-21 03:30,21,486.75,486.75,486.75,486.75,4
20190901|2019-02-21 05:00,21,487,488.5,487,488.5,3
20190901|2019-02-21 05:30,21,489.5,489.5,489.25,489.25,38
20190901|2019-02-21 06:00,21,489.25,489.5,489,489.5,31
20190901|2019-02-21 06:30,21,490.25,492.75,490.25,491.75,42
20190901|2019-02-21 07:00,21,492,492.75,490.75,490.75,46
20190901|2019-02-21 07:30,21,490.75,492.25,490.5,492.25,10
20190901|2019-02-21 08:30,21,492,492,486,486.5,148
20190901|2019-02-21 09:00,21,486,487.5,486,486.75,40
20190901|2019-02-21 09:30,21,486.5,486.75,485.5,486.5,92
20190901|2019-02-21 10:00,21,486.25,488.25,485.75,488,21
20190901|2019-02-21 10:30,21,488.25,489,487.75,489,35
20190901|2019-02-21 11:00,21,488.75,491,488.75,490,50
20190901|2019-02-21 11:30,21,490.25,491.5,490.25,491,51
20190901|2019-02-21 12:00,21,491.25,491.25,489.75,489.75,55
20190901|2019-02-21 12:30,21,489.25,489.25,487.25,487.75,144
20190901|2019-02-21 13:00,21,487.5,488.75,485.5,485.5,52
20190901|2019-02-21 19:00,22,486.5,487.25,486.5,486.75,80
20190901|2019-02-21 22:30,22,488,488,488,488,5
20190901|2019-02-21 23:30,22,488.5,488.5,488.5,488.5,1
20190901|2019-02-22 00:00,22,488,488.5,488,488.5,2
20190901|2019-02-22 00:30,22,488.25,488.25,488.25,488.25,1
20190901|2019-02-22 03:00,22,487.75,487.75,487.5,487.75,6
20190901|2019-02-22 04:00,22,485.5,485.5,485.5,485.5,1
20190901|2019-02-22 04:30,22,485.75,485.75,485.75,485.75,1
20190901|2019-02-22 05:00,22,485.5,486,485.5,485.75,105
20190901|2019-02-22 05:30,22,485.75,485.75,485.75,485.75,86
20190901|2019-02-22 06:30,22,486,487,486,486.5,68
20190901|2019-02-22 07:00,22,486.25,488.25,486.25,488.25,12
20190901|2019-02-22 07:30,22,488.5,491.75,488.5,490.25,34
20190901|2019-02-22 08:30,22,490.75,490.75,486.5,487.25,282
20190901|2019-02-22 09:00,22,487,487,484.75,484.75,368
20190901|2019-02-22 09:30,22,484.25,485.75,484.25,485.25,59
20190901|2019-02-22 10:00,22,485.25,487,485,486.75,41
20190901|2019-02-22 10:30,22,487,487.25,486.5,487,8
20190901|2019-02-22 11:00,22,487,487.5,486.5,487.5,16
20190901|2019-02-22 11:30,22,487.5,487.75,486.75,487.5,29
20190901|2019-02-22 12:00,22,486.5,488.5,486.5,488,16
20190901|2019-02-22 12:30,22,487.75,488,487,487.5,54
20190901|2019-02-22 13:00,22,487.25,487.25,485,485,42
20190901|2019-02-24 19:00,25,489,489,487.5,487.5,7
20190901|2019-02-24 19:30,25,486.25,486.25,486,486.25,4
20190901|2019-02-24 23:30,25,485.25,485.25,485.25,485.25,3
20190901|2019-02-25 00:30,25,484.5,484.5,484.5,484.5,1
20190901|2019-02-25 01:00,25,484.25,484.5,484.25,484.5,6
20190901|2019-02-25 01:30,25,484.25,484.25,484.25,484.25,8
20190901|2019-02-25 02:00,25,484.25,484.25,484,484,10
20190901|2019-02-25 02:30,25,484.5,485.25,484.5,485.25,6
20190901|2019-02-25 03:00,25,485.75,487,485.5,487,9
20190901|2019-02-25 04:30,25,484,485,484,485,9
20190901|2019-02-25 05:30,25,484.25,484.25,484,484,7
20190901|2019-02-25 06:00,25,484,484,483.5,483.5,25
20190901|2019-02-25 06:30,25,483.5,483.5,483.25,483.25,3
20190901|2019-02-25 07:00,25,483.25,483.5,483,483,36
20190901|2019-02-25 07:30,25,483.25,483.25,482.25,483,26
20190901|2019-02-25 08:30,25,482.75,482.75,479,479.25,251
20190901|2019-02-25 09:00,25,479,479.5,475.5,477.75,151
20190901|2019-02-25 09:30,25,478,478.5,476.75,476.75,94
20190901|2019-02-25 10:00,25,476.75,476.75,475.5,475.75,67
20190901|2019-02-25 10:30,25,475.75,475.75,473.5,473.75,137
20190901|2019-02-25 11:00,25,473.75,473.75,472,473.5,70
20190901|2019-02-25 11:30,25,472.5,473.5,472.25,472.25,35
20190901|2019-02-25 12:00,25,473.25,473.5,472.5,472.75,27
20190901|2019-02-25 12:30,25,473,474.25,473,474,77
20190901|2019-02-25 13:00,25,473.75,473.75,470.75,470.75,122
20190901|2019-02-25 19:00,26,472.25,472.25,469.75,469.75,54
20190901|2019-02-25 19:30,26,469.25,469.5,468.25,468.25,17
20190901|2019-02-25 20:00,26,469.75,469.75,469.75,469.75,1
20190901|2019-02-25 20:30,26,470,470,470,470,3
20190901|2019-02-25 21:00,26,471,471.5,470.5,470.5,8
20190901|2019-02-25 21:30,26,470.75,470.75,470.75,470.75,1
20190901|2019-02-25 22:00,26,470.75,471.25,470.75,471.25,4
20190901|2019-02-25 23:00,26,472,472,472,472,1
20190901|2019-02-26 00:00,26,470.75,470.75,470.75,470.75,1
20190901|2019-02-26 00:30,26,471.25,471.75,471.25,471.75,9
20190901|2019-02-26 01:00,26,472.5,473.25,472.5,473,3
20190901|2019-02-26 01:30,26,472.25,473,472,473,6
20190901|2019-02-26 02:00,26,472.25,472.25,472.25,472.25,1
20190901|2019-02-26 02:30,26,473.25,475,473.25,475,15
20190901|2019-02-26 03:00,26,473.5,473.5,473.5,473.5,2
20190901|2019-02-26 03:30,26,473.25,473.25,473.25,473.25,1
20190901|2019-02-26 04:00,26,474,474,474,474,2
20190901|2019-02-26 04:30,26,473.5,473.5,473.5,473.5,3
20190901|2019-02-26 05:00,26,471.5,472.75,470.25,470.25,14
20190901|2019-02-26 05:30,26,470.5,470.5,469.5,469.5,6
20190901|2019-02-26 06:00,26,469.75,469.75,469.75,469.75,1
20190901|2019-02-26 06:30,26,470,471.5,470,471.5,5
20190901|2019-02-26 07:00,26,472.75,473.25,472,472,9
20190901|2019-02-26 07:30,26,472.5,473.5,472.5,473.5,10
20190901|2019-02-26 08:30,26,473,473,468,468.5,100
20190901|2019-02-26 09:00,26,469,472.5,469,470.75,105
20190901|2019-02-26 09:30,26,470.25,470.25,468,468.5,22
20190901|2019-02-26 10:00,26,468.25,468.5,466.25,466.75,47
20190901|2019-02-26 10:30,26,466,466.25,465,466.25,26
20190901|2019-02-26 11:00,26,466,468.75,466,468.75,32
20190901|2019-02-26 11:30,26,468.25,468.25,466.75,466.75,30
20190901|2019-02-26 12:00,26,466.5,466.75,466.25,466.75,27
20190901|2019-02-26 12:30,26,466.5,466.5,463.75,464.5,84
20190901|2019-02-26 13:00,26,464.5,468.5,464.25,467.75,81
20190901|2019-02-26 21:30,27,468.5,471.25,468,469.75,36
20190901|2019-02-26 22:00,27,470.5,471.25,470.25,470.75,19
20190901|2019-02-26 22:30,27,470.5,470.5,470.5,470.5,1
20190901|2019-02-27 00:30,27,469.25,469.25,468.75,468.75,6
20190901|2019-02-27 01:00,27,468,468,466.75,466.75,2
20190901|2019-02-27 02:00,27,466.75,466.75,466.75,466.75,1
20190901|2019-02-27 02:30,27,466.5,469.5,466.25,469.5,7
20190901|2019-02-27 03:00,27,469,469,469,469,1
20190901|2019-02-27 03:30,27,469,469,468.5,468.5,7
20190901|2019-02-27 04:00,27,469.5,471.75,469.5,471.5,13
20190901|2019-02-27 04:30,27,472.25,473.5,472.25,473.5,7
20190901|2019-02-27 05:00,27,472.75,473.5,472.75,473.5,7
20190901|2019-02-27 05:30,27,473.75,473.75,473.75,473.75,1
20190901|2019-02-27 06:00,27,472.5,472.5,472.25,472.25,5
20190901|2019-02-27 06:30,27,472.25,472.75,472,472.5,8
20190901|2019-02-27 07:00,27,472,473.25,472,473.25,22
20190901|2019-02-27 07:30,27,474.25,475.5,474,474,10
20190901|2019-02-27 08:30,27,471.75,474.5,471.75,472.75,166
20190901|2019-02-27 09:00,27,473.25,473.25,470.75,471.25,84
20190901|2019-02-27 09:30,27,470.75,472,469.5,472,114
20190901|2019-02-27 10:00,27,472,472,469.5,469.5,17
20190901|2019-02-27 10:30,27,469.25,469.5,468,468.25,56
20190901|2019-02-27 11:00,27,468.25,468.25,467,467.5,51
20190901|2019-02-27 11:30,27,467.75,468,466.75,467,19
20190901|2019-02-27 12:00,27,467,467.25,466.5,467.25,21
20190901|2019-02-27 12:30,27,467.25,467.75,466.75,467.75,54
20190901|2019-02-27 13:00,27,467.5,468.75,466.25,468,84
20190901|2019-02-27 19:00,28,468,470,468,469.75,60
20190901|2019-02-27 19:30,28,470.25,470.25,469.5,469.5,4
20190901|2019-02-27 21:30,28,469.5,469.5,469.5,469.5,1
20190901|2019-02-27 23:30,28,469.75,470,469.75,470,6
20190901|2019-02-28 01:30,28,470.75,470.75,470.5,470.5,2
20190901|2019-02-28 04:00,28,468,468,468,468,1
20190901|2019-02-28 05:00,28,469,470,469,470,9
20190901|2019-02-28 06:00,28,469,469,468.5,468.5,2
20190901|2019-02-28 06:30,28,468.25,468.25,467.5,467.5,6
20190901|2019-02-28 07:00,28,468.75,468.75,468.75,468.75,1
20190901|2019-02-28 07:30,28,468.5,468.5,467.75,468.25,5
20190901|2019-02-28 08:30,28,469,469.5,465.25,469.25,184
20190901|2019-02-28 09:00,28,469,469.25,468,468,28
20190901|2019-02-28 09:30,28,467.75,469.25,466.75,469.25,40
20190901|2019-02-28 10:00,28,469,469.75,468.5,469.75,8
20190901|2019-02-28 10:30,28,469,469,466,466.5,49
20190901|2019-02-28 11:00,28,467,467,465.5,466.75,37
20190901|2019-02-28 11:30,28,466.5,466.5,465.75,465.75,13
20190901|2019-02-28 12:00,28,465.5,465.5,464.25,465.25,49
20190901|2019-02-28 12:30,28,465.25,465.25,464,464.25,37
20190901|2019-02-28 13:00,28,464.25,465.5,464,464.5,117
20190901|2019-02-28 19:00,1,465,466,465,466,20
20190901|2019-02-28 20:00,1,465.75,465.75,465.75,465.75,1
20190901|2019-02-28 22:00,1,466.5,466.5,466.5,466.5,2
20190901|2019-02-28 23:00,1,467.25,467.25,466.75,466.75,4
20190901|2019-03-01 00:30,1,466.25,466.25,466.25,466.25,2
20190901|2019-03-01 02:30,1,466,466,466,466,3
20190901|2019-03-01 04:30,1,464.75,464.75,464.75,464.75,1
20190901|2019-03-01 05:30,1,465,465.25,463.75,464,5
20190901|2019-03-01 06:00,1,464,464,462.75,463,12
20190901|2019-03-01 06:30,1,463,463,462.5,462.5,5
20190901|2019-03-01 07:00,1,462.25,463,462.25,462.75,19
20190901|2019-03-01 07:30,1,462.5,462.5,461.25,461.25,10
20190901|2019-03-01 08:30,1,461.75,463,461,461,157
20190901|2019-03-01 09:00,1,461.25,464.5,461.25,462.5,59
20190901|2019-03-01 09:30,1,461.5,462,460.25,460.25,68
20190901|2019-03-01 10:00,1,460.25,461.25,459.25,461.25,126
20190901|2019-03-01 10:30,1,460.5,460.5,457.5,457.5,75
20190901|2019-03-01 11:00,1,457.5,457.75,453.5,454,204
20190901|2019-03-01 11:30,1,454.25,460.5,454.25,460.25,265
20190901|2019-03-01 12:00,1,460.75,463.5,460.25,462.25,92
20190901|2019-03-01 12:30,1,462.5,466.5,462.25,465.75,116
20190901|2019-03-01 13:00,1,466,467.5,464.5,465.25,450
20190901|2019-03-03 19:00,4,465,467.25,465,467.25,6
20190901|2019-03-03 19:30,4,468.25,468.25,468.25,468.25,3
20190901|2019-03-03 20:00,4,467.75,467.75,467.75,467.75,1
20190901|2019-03-03 21:30,4,468,468,468,468,1
20190901|2019-03-03 23:30,4,468.25,468.75,468.25,468.5,89
20190901|2019-03-04 00:00,4,468.25,468.5,468.25,468.25,10
20190901|2019-03-04 00:30,4,468.25,468.25,468.25,468.25,1
20190901|2019-03-04 02:00,4,468.5,469.25,468,468,18
20190901|2019-03-04 03:00,4,467,467,466.25,466.25,17
20190901|2019-03-04 03:30,4,465.5,465.5,465.5,465.5,1
20190901|2019-03-04 04:00,4,465.25,465.25,465.25,465.25,5
20190901|2019-03-04 04:30,4,463.5,463.75,463.5,463.75,4
20190901|2019-03-04 05:30,4,462.5,462.5,462.5,462.5,1
20190901|2019-03-04 06:30,4,464.5,464.75,464.5,464.75,2
20190901|2019-03-04 07:00,4,464.25,467.75,464.25,467.75,31
20190901|2019-03-04 07:30,4,467.75,467.75,467.25,467.25,6
20190901|2019-03-04 08:30,4,467,467.5,465,465,51
20190901|2019-03-04 09:00,4,464.5,468.5,464.5,468.25,58
20190901|2019-03-04 09:30,4,468,468,465,466.5,27
20190901|2019-03-04 10:00,4,466,466,465.25,465.75,11
20190901|2019-03-04 10:30,4,464.75,464.75,464.75,464.75,2
20190901|2019-03-04 11:00,4,465,465.5,463.25,463.25,31
20190901|2019-03-04 11:30,4,463,464.5,462.75,464,11
20190901|2019-03-04 12:00,4,464,465.5,463.75,465,15
20190901|2019-03-04 12:30,4,465.75,467.25,465.5,466,61
20190901|2019-03-04 13:00,4,466.25,466.5,459.25,461.75,241
20190901|2019-03-04 19:00,5,462.5,463,462,463,18
20190901|2019-03-04 19:30,5,462.75,463,462.75,463,2
20190901|2019-03-04 20:00,5,462.25,462.25,462.25,462.25,1
20190901|2019-03-04 21:00,5,463.5,463.5,463.25,463.25,2
20190901|2019-03-04 22:30,5,463.25,463.25,463.25,463.25,1
20190901|2019-03-04 23:30,5,464,464,464,464,1
20190901|2019-03-05 04:00,5,462.5,462.5,461.5,461.5,3
20190901|2019-03-05 04:30,5,461,461,461,461,1
20190901|2019-03-05 06:30,5,461,461,461,461,1
20190901|2019-03-05 07:00,5,461,461,460.75,460.75,7
20190901|2019-03-05 07:30,5,459.75,461,459.75,461,4
20190901|2019-03-05 08:30,5,461.25,464.25,460,463.5,127
20190901|2019-03-05 09:00,5,464,464.75,462,462.5,27
20190901|2019-03-05 09:30,5,462.5,463.75,462.25,463.75,12
20190901|2019-03-05 10:00,5,463.5,464.5,463.5,464.5,15
20190901|2019-03-05 10:30,5,464.5,465.75,464.25,465.75,33
20190901|2019-03-05 11:00,5,466.25,466.75,466,466.5,28
20190901|2019-03-05 11:30,5,467.25,470.25,467.25,469.75,146
20190901|2019-03-05 12:00,5,469.5,469.75,468.75,469,61
20190901|2019-03-05 12:30,5,469,469.25,468.5,468.5,18
20190901|2019-03-05 13:00,5,468.5,470.75,468.25,470.25,128
20190901|2019-03-05 19:00,6,471.5,471.5,470,470.75,42
20190901|2019-03-05 19:30,6,470.75,470.75,470.25,470.25,3
20190901|2019-03-05 20:00,6,470.25,470.5,470.25,470.5,5
20190901|2019-03-05 21:00,6,470.5,470.5,470.5,470.5,2
20190901|2019-03-05 22:00,6,470,470,470,470,1
20190901|2019-03-05 23:30,6,469.5,469.5,469.25,469.25,5
20190901|2019-03-06 00:30,6,468.75,468.75,468.5,468.5,6
20190901|2019-03-06 01:00,6,468.5,468.5,468.5,468.5,1
20190901|2019-03-06 02:00,6,468.5,468.5,468.5,468.5,1
20190901|2019-03-06 02:30,6,468,468,468,468,2
20190901|2019-03-06 03:00,6,467.5,467.5,467.5,467.5,3
20190901|2019-03-06 03:30,6,467.25,467.25,467,467,2
20190901|2019-03-06 04:00,6,467,467,467,467,1
20190901|2019-03-06 06:30,6,466.5,466.75,466,466,7
20190901|2019-03-06 07:00,6,466,466,465.75,465.75,2
20190901|2019-03-06 07:30,6,466.75,466.75,466.75,466.75,1
20190901|2019-03-06 08:30,6,465.75,465.75,463.75,465,113
20190901|2019-03-06 09:00,6,464.25,464.25,461,461,76
20190901|2019-03-06 09:30,6,461,463.5,460.75,462.25,52
20190901|2019-03-06 10:00,6,462.5,464,461.5,462.75,66
20190901|2019-03-06 10:30,6,463,463,460.75,460.75,64
20190901|2019-03-06 11:00,6,460.75,461,459.5,460,42
20190901|2019-03-06 11:30,6,459.25,459.75,458.25,459.5,24
20190901|2019-03-06 12:00,6,459.25,459.25,458.5,458.5,32
20190901|2019-03-06 12:30,6,458.25,458.75,458,458.75,43
20190901|2019-03-06 13:00,6,458.5,459.5,457.75,459.25,169
20190901|2019-03-06 19:00,7,460,460,457,457.25,11
20190901|2019-03-06 19:30,7,457.75,457.75,457,457,13
20190901|2019-03-06 20:00,7,457.25,457.25,457.25,457.25,2
20190901|2019-03-06 20:30,7,458,458,458,458,3
20190901|2019-03-06 23:30,7,457.75,457.75,457.75,457.75,2
20190901|2019-03-07 01:00,7,457.5,457.5,457.5,457.5,1
20190901|2019-03-07 01:30,7,457,457,456.5,456.5,5
20190901|2019-03-07 03:30,7,456.75,456.75,456.75,456.75,1
20190901|2019-03-07 04:30,7,456.25,456.25,453.75,455,127
20190901|2019-03-07 05:30,7,456,456,455,456,10
20190901|2019-03-07 06:30,7,454.75,454.75,454,454,104
20190901|2019-03-07 07:00,7,454,454,451.75,452.75,41
20190901|2019-03-07 07:30,7,453.5,455,453.25,455,13
20190901|2019-03-07 08:30,7,454.75,457.25,453,454.25,199
20190901|2019-03-07 09:00,7,454,455.25,453.25,453.5,67
20190901|2019-03-07 09:30,7,453.5,453.75,452.5,453.25,70
20190901|2019-03-07 10:00,7,453.25,454,453,453.75,19
20190901|2019-03-07 10:30,7,453.25,453.25,452.25,452.5,62
20190901|2019-03-07 11:00,7,452.25,453.5,451.5,452.5,118
20190901|2019-03-07 11:30,7,452.5,456.75,452.5,455.5,41
20190901|2019-03-07 12:00,7,454.75,454.75,452.5,452.75,23
20190901|2019-03-07 12:30,7,452.5,452.5,450.75,451,51
20190901|2019-03-07 13:00,7,451.25,452.25,449.75,449.75,169
20190901|2019-03-07 19:00,8,451,451.5,450.75,450.75,23
20190901|2019-03-07 20:00,8,451.25,451.25,451,451,2
20190901|2019-03-07 21:00,8,451.25,451.25,451.25,451.25,2
20190901|2019-03-07 22:00,8,451,451,451,451,12
20190901|2019-03-07 23:30,8,451.5,451.5,451.5,451.5,3
20190901|2019-03-08 00:00,8,451.25,451.25,451.25,451.25,12
20190901|2019-03-08 00:30,8,451.25,452,451.25,452,3
20190901|2019-03-08 01:30,8,451.25,451.25,451.25,451.25,1
20190901|2019-03-08 03:00,8,451,451,451,451,1
20190901|2019-03-08 04:30,8,452.25,452.25,452.25,452.25,40
20190901|2019-03-08 05:30,8,452.5,452.5,452.5,452.5,25
20190901|2019-03-08 06:00,8,452.5,452.75,452.5,452.75,6
20190901|2019-03-08 07:00,8,454,454,453,453.25,8
20190901|2019-03-08 08:30,8,454,454,450.75,453.25,208
20190901|2019-03-08 09:00,8,453,454,452.5,452.75,29
20190901|2019-03-08 09:30,8,452.75,455.25,452.5,455.25,20
20190901|2019-03-08 10:00,8,455.5,455.5,454.5,455.25,15
20190901|2019-03-08 10:30,8,455.25,456.25,454.5,455,60
20190901|2019-03-08 11:00,8,455,456.75,449,453.75,256
20190901|2019-03-08 11:30,8,454.25,454.75,451.25,451.25,37
20190901|2019-03-08 12:00,8,452.25,453,452,452,20
20190901|2019-03-08 12:30,8,452.25,454.75,451.25,454.25,36
20190901|2019-03-08 13:00,8,454.5,455.5,452,452,142
20190901|2019-03-10 19:00,11,453.5,455,453.5,455,24
20190901|2019-03-10 21:00,11,454.75,454.75,454.75,454.75,1
20190901|2019-03-11 01:00,11,453.5,453.75,453.25,453.25,3
20190901|2019-03-11 03:00,11,453,453,453,453,1
20190901|2019-03-11 03:30,11,452.75,452.75,452.75,452.75,1
20190901|2019-03-11 04:00,11,451.75,452,451.75,452,2
20190901|2019-03-11 04:30,11,451.5,451.5,451.5,451.5,1
20190901|2019-03-11 05:00,11,451.5,451.5,451,451,2
20190901|2019-03-11 05:30,11,451,451.5,451,451.5,5
20190901|2019-03-11 06:00,11,452,452,452,452,1
20190901|2019-03-11 06:30,11,451.25,451.75,451.25,451.5,6
20190901|2019-03-11 07:00,11,451.25,451.25,450.75,450.75,2
20190901|2019-03-11 07:30,11,451,451,450.75,451,5
20190901|2019-03-11 08:30,11,451.75,451.75,448,449,209
20190901|2019-03-11 09:00,11,448.5,448.5,446.5,446.75,66
20190901|2019-03-11 09:30,11,447,448,447,447.25,24
20190901|2019-03-11 10:00,11,448,448.75,447.5,448.75,29
20190901|2019-03-11 10:30,11,448,449,447.25,448,27
20190901|2019-03-11 11:00,11,448,448,446.75,446.75,49
20190901|2019-03-11 11:30,11,447,447.5,447,447.5,24
20190901|2019-03-11 12:00,11,447.25,447.25,446.75,446.75,12
20190901|2019-03-11 12:30,11,446,446,444.25,444.5,37
20190901|2019-03-11 13:00,11,444,444,441,441,273
20190901|2019-03-11 19:00,12,442,443.25,441,442,29
20190901|2019-03-11 19:30,12,442,442,441.75,442,4
20190901|2019-03-11 20:00,12,442.75,443.5,442.75,443.5,3
20190901|2019-03-11 20:30,12,442.75,444,442.75,444,4
20190901|2019-03-11 21:30,12,443.5,443.5,443.5,443.5,3
20190901|2019-03-11 23:00,12,442,442,442,442,10
20190901|2019-03-11 23:30,12,442,443.25,442,443.25,2
20190901|2019-03-12 00:00,12,442.75,442.75,442.75,442.75,1
20190901|2019-03-12 01:30,12,443.25,443.25,443.25,443.25,1
20190901|2019-03-12 02:00,12,443,443,442.75,442.75,7
20190901|2019-03-12 02:30,12,442.25,443.75,442.25,443.75,4
20190901|2019-03-12 03:00,12,442.25,442.25,442.25,442.25,1
20190901|2019-03-12 04:00,12,443.25,443.75,443.25,443.75,40
20190901|2019-03-12 04:30,12,446,446,446,446,1
20190901|2019-03-12 05:00,12,445.75,445.75,445.75,445.75,7
20190901|2019-03-12 06:30,12,446.5,446.5,445.75,445.75,9
20190901|2019-03-12 08:30,12,447,449.25,444.75,448.75,218
20190901|2019-03-12 09:00,12,448.25,455.25,448.25,454.25,169
20190901|2019-03-12 09:30,12,454,455.5,452.25,453.75,149
20190901|2019-03-12 10:00,12,453.5,458.5,453.5,458.25,112
20190901|2019-03-12 10:30,12,458.25,458.5,456.75,458,34
20190901|2019-03-12 11:00,12,458,459.5,457.75,458.75,62
20190901|2019-03-12 11:30,12,458.75,460.5,458.75,459.5,82
20190901|2019-03-12 12:00,12,459.75,461.25,459.75,461.25,87
20190901|2019-03-12 12:30,12,461.25,465.25,461.25,465,135
20190901|2019-03-12 13:00,12,465.25,465.25,461.75,462.5,113
20190901|2019-03-12 19:00,13,464,464,462.25,462.25,10
20190901|2019-03-12 19:30,13,463,463,463,463,3
20190901|2019-03-12 20:00,13,462.5,462.5,461.25,461.25,6
20190901|2019-03-12 20:30,13,461,461,461,461,1
20190901|2019-03-12 21:00,13,460.25,460.25,459.75,459.75,5
20190901|2019-03-12 23:00,13,460.75,460.75,460.75,460.75,4
20190901|2019-03-13 00:30,13,460.25,460.25,460.25,460.25,4
20190901|2019-03-13 01:00,13,459.75,459.75,458,458,5
20190901|2019-03-13 02:30,13,456.5,456.5,456,456,5
20190901|2019-03-13 03:30,13,456.5,458.25,456.5,458,8
20190901|2019-03-13 04:00,13,457.25,457.5,457.25,457.5,2
20190901|2019-03-13 05:30,13,457,457,457,457,3
20190901|2019-03-13 06:00,13,456,456,456,456,1
20190901|2019-03-13 06:30,13,456,456,456,456,1
20190901|2019-03-13 07:00,13,455.25,455.5,454.75,454.75,10
20190901|2019-03-13 08:30,13,456,456,452.25,453.25,216
20190901|2019-03-13 09:00,13,453.75,453.75,451.75,452.5,90
20190901|2019-03-13 09:30,13,452,453.25,451,452.25,84
20190901|2019-03-13 10:00,13,452.5,456.5,452.25,456.5,77
20190901|2019-03-13 10:30,13,455.25,459,455.25,459,120
20190901|2019-03-13 11:00,13,459.25,460.25,456.75,457.25,87
20190901|2019-03-13 11:30,13,457.25,457.5,455.25,455.75,88
20190901|2019-03-13 12:00,13,455.25,456.5,455,455.75,80
20190901|2019-03-13 12:30,13,455.75,456.75,455.25,456.5,66
20190901|2019-03-13 13:00,13,456.5,456.75,454.75,455.5,181
20190901|2019-03-13 19:00,14,455.75,458.25,455.5,458,5
20190901|2019-03-13 19:30,14,459.25,459.5,459.25,459.5,2
20190901|2019-03-13 20:00,14,458.25,458.25,458.25,458.25,1
20190901|2019-03-13 21:00,14,458.5,458.5,458.5,458.5,4
20190901|2019-03-13 22:00,14,459.5,459.5,459.5,459.5,1
20190901|2019-03-13 23:00,14,460.75,460.75,460.75,460.75,20
20190901|2019-03-14 00:30,14,460.25,460.25,460.25,460.25,1
20190901|2019-03-14 02:30,14,461.5,461.5,461.5,461.5,5
20190901|2019-03-14 04:00,14,461,461,461,461,3
20190901|2019-03-14 04:30,14,461,461.5,461,461.5,21
20190901|2019-03-14 05:00,14,458.5,458.5,457.75,457.75,7
20190901|2019-03-14 05:30,14,460.25,460.25,460.25,460.25,1
20190901|2019-03-14 06:00,14,460.75,460.75,459.5,459.5,2
20190901|2019-03-14 07:00,14,458.25,458.25,458,458,5
20190901|2019-03-14 07:30,14,457,457.5,454.75,457.5,25
20190901|2019-03-14 08:30,14,457.25,459.75,455.75,459.75,45
20190901|2019-03-14 09:00,14,461.25,464.25,460.5,463,90
20190901|2019-03-14 09:30,14,463.5,464.75,462.75,464.25,41
20190901|2019-03-14 10:00,14,464.5,465.5,464,465,76
20190901|2019-03-14 10:30,14,464.75,464.75,462.25,463.25,62
20190901|2019-03-14 11:00,14,463.25,464,462.75,463.5,43
20190901|2019-03-14 11:30,14,463,463,461.75,461.75,26
20190901|2019-03-14 12:00,14,461.75,462.75,461.75,461.75,8
20190901|2019-03-14 12:30,14,461,461,458.75,459,110
20190901|2019-03-14 13:00,14,459,459.5,455.75,456.25,174
20190901|2019-03-14 19:00,15,456.5,458,456.5,457.5,10
20190901|2019-03-14 21:30,15,456.5,456.5,456,456,18
20190901|2019-03-14 23:30,15,455.75,455.75,455.5,455.5,7
20190901|2019-03-15 00:00,15,454.75,454.75,454.75,454.75,1
20190901|2019-03-15 00:30,15,454.25,454.25,454.25,454.25,1
20190901|2019-03-15 01:00,15,455,456.25,454.75,455.5,15
20190901|2019-03-15 01:30,15,455.75,455.75,455.5,455.5,3
20190901|2019-03-15 03:30,15,453.75,453.75,453.75,453.75,1
20190901|2019-03-15 04:30,15,453.25,453.25,453.25,453.25,3
20190901|2019-03-15 05:00,15,456.75,456.75,456.75,456.75,1
20190901|2019-03-15 06:30,15,456,456,456,456,1
20190901|2019-03-15 07:00,15,455.75,455.75,455.75,455.75,1
20190901|2019-03-15 07:30,15,455.25,455.25,453.75,453.75,18
20190901|2019-03-15 08:30,15,454.25,459.5,454.25,458.75,51
20190901|2019-03-15 09:00,15,458.75,460,458.25,459.75,47
20190901|2019-03-15 09:30,15,460.5,460.75,459.25,460.5,41
20190901|2019-03-15 10:00,15,460.75,462.75,460.75,462.25,41
20190901|2019-03-15 10:30,15,462.75,463.25,459.75,460.5,164
20190901|2019-03-15 11:00,15,460.75,461.25,460.25,460.25,22
20190901|2019-03-15 11:30,15,460.25,461,459.75,461,17
20190901|2019-03-15 12:00,15,460.5,462,460.5,461.75,26
20190901|2019-03-15 12:30,15,462,463.25,460.5,463.25,109
20190901|2019-03-15 13:00,15,463.25,464.5,462.25,462.25,150
20190901|2019-03-17 19:00,18,463.5,464.25,462.75,462.75,55
20190901|2019-03-17 21:00,18,462.25,462.25,462.25,462.25,1
20190901|2019-03-17 21:30,18,462,462,462,462,1
20190901|2019-03-17 22:00,18,462,462,461.5,461.5,3
20190901|2019-03-17 22:30,18,462.5,462.5,462.5,462.5,1
20190901|2019-03-17 23:00,18,462.75,462.75,462.75,462.75,1
20190901|2019-03-17 23:30,18,462.25,462.25,461.5,461.75,9
20190901|2019-03-18 02:00,18,461,461,461,461,1
20190901|2019-03-18 03:30,18,461.25,461.25,461.25,461.25,3
20190901|2019-03-18 04:30,18,461.25,461.75,461.25,461.75,3
20190901|2019-03-18 06:00,18,462.25,462.25,462.25,462.25,19
20190901|2019-03-18 06:30,18,462.75,462.75,462.75,462.75,1
20190901|2019-03-18 07:00,18,462.25,463.75,462.25,463.75,25
20190901|2019-03-18 07:30,18,464.5,465,464.5,465,4
20190901|2019-03-18 08:30,18,464,465.25,460.5,462.25,102
20190901|2019-03-18 09:00,18,462,463.25,460,462.75,39
20190901|2019-03-18 09:30,18,462.25,462.25,459.5,459.75,76
20190901|2019-03-18 10:00,18,460.25,461.25,458.25,458.25,58
20190901|2019-03-18 10:30,18,458,458.75,458,458.75,2
20190901|2019-03-18 11:00,18,458.25,459,458.25,459,7
20190901|2019-03-18 11:30,18,459.25,460.5,459,459.25,52
20190901|2019-03-18 12:00,18,459,459,456.5,456.75,40
20190901|2019-03-18 12:30,18,456.5,458.5,456,458.5,34
20190901|2019-03-18 13:00,18,458.25,461.25,458,459.5,148
20190901|2019-03-18 19:00,19,460.5,461,460.5,461,2
20190901|2019-03-18 19:30,19,462,462,462,462,1
20190901|2019-03-18 21:30,19,461.75,462.25,461.75,462.25,3
20190901|2019-03-18 22:00,19,461,461,461,461,1
20190901|2019-03-19 00:30,19,460.5,460.5,460.5,460.5,1
20190901|2019-03-19 01:00,19,460.5,460.5,460.5,460.5,1
20190901|2019-03-19 01:30,19,460.5,460.5,460.5,460.5,1
20190901|2019-03-19 02:00,19,460,460,460,460,1
20190901|2019-03-19 03:00,19,460,460,459.75,459.75,2
20190901|2019-03-19 05:00,19,461.25,461.25,461.25,461.25,1
20190901|2019-03-19 06:00,19,462,462,462,462,1
20190901|2019-03-19 07:00,19,462,462,461.75,461.75,6
20190901|2019-03-19 08:30,19,463,464.25,459.5,460,95
20190901|2019-03-19 09:00,19,460.5,460.5,457,457,97
20190901|2019-03-19 09:30,19,457.75,459.25,457.75,459.25,24
20190901|2019-03-19 10:00,19,458.75,458.75,457.75,457.75,32
20190901|2019-03-19 10:30,19,457.5,458,455.75,458,42
20190901|2019-03-19 11:00,19,458.25,459,457,457,15
20190901|2019-03-19 11:30,19,456.75,457.75,455.75,457.5,51
20190901|2019-03-19 12:00,19,457,458.5,456.75,458,38
20190901|2019-03-19 12:30,19,457,457.75,456.25,457.5,61
20190901|2019-03-19 13:00,19,457,457.5,456.25,457.5,64
20190901|2019-03-19 19:00,20,458.25,459,458.25,458.75,12
20190901|2019-03-19 20:00,20,457.5,457.5,457.25,457.25,2
20190901|2019-03-19 23:30,20,457.75,457.75,457.75,457.75,4
20190901|2019-03-20 00:30,20,457.75,457.75,457.75,457.75,1
20190901|2019-03-20 01:30,20,458.5,458.5,458.5,458.5,2
20190901|2019-03-20 03:30,20,460,460,460,460,3
20190901|2019-03-20 04:00,20,460,460.25,460,460.25,4
20190901|2019-03-20 05:00,20,461.75,461.75,460.25,460.25,21
20190901|2019-03-20 05:30,20,459.25,459.25,459.25,459.25,1
20190901|2019-03-20 06:30,20,458.75,459,458.75,459,3
20190901|2019-03-20 07:00,20,458.5,458.75,458.5,458.75,4
20190901|2019-03-20 08:30,20,459.75,461,457.75,458.5,77
20190901|2019-03-20 09:00,20,459,459,455.75,456.75,119
20190901|2019-03-20 09:30,20,457,459,457,459,51
20190901|2019-03-20 10:00,20,459.5,460,459.25,459.5,25
20190901|2019-03-20 10:30,20,460.25,460.75,459.75,459.75,58
20190901|2019-03-20 11:00,20,459.75,460,459.5,460,19
20190901|2019-03-20 11:30,20,460,460.75,459.5,460.5,32
20190901|2019-03-20 12:00,20,460.75,461,460.5,461,78
20190901|2019-03-20 12:30,20,461,462,460.75,462,42
20190901|2019-03-20 13:00,20,461.75,464.5,460.75,464.25,291
20190901|2019-03-20 19:00,21,463.75,463.75,463.75,463.75,1
20190901|2019-03-21 01:30,21,463.5,463.5,463.5,463.5,1
20190901|2019-03-21 02:00,21,464.25,464.25,464.25,464.25,4
20190901|2019-03-21 04:00,21,465.75,467.25,465.75,465.75,21
20190901|2019-03-21 04:30,21,466.25,466.25,466,466,14
20190901|2019-03-21 05:00,21,465.5,465.5,465.25,465.25,6
20190901|2019-03-21 05:30,21,464,464,464,464,1
20190901|2019-03-21 06:30,21,463,463,463,463,1
20190901|2019-03-21 07:00,21,462,462,462,462,1
20190901|2019-03-21 07:30,21,461,461,460.5,460.75,12
20190901|2019-03-21 08:30,21,460.5,461.75,459.75,461.25,62
20190901|2019-03-21 09:00,21,461,463.25,460.75,461.25,96
20190901|2019-03-21 09:30,21,460.25,462.75,459.75,462.75,35
20190901|2019-03-21 10:00,21,462.5,464.75,461.5,464,134
20190901|2019-03-21 10:30,21,464,466.25,464,466,37
20190901|2019-03-21 11:00,21,465.5,465.5,463.5,464,56
20190901|2019-03-21 11:30,21,464.25,464.25,464,464,9
20190901|2019-03-21 12:00,21,463.75,466.25,463.75,465.5,44
20190901|2019-03-21 12:30,21,466,466.75,465.5,466,26
20190901|2019-03-21 13:00,21,465.75,466.75,465,465.5,63
20190901|2019-03-21 19:00,22,464.5,466.25,463.5,466.25,16
20190901|2019-03-21 19:30,22,466,466,466,466,1
20190901|2019-03-21 21:00,22,466.25,466.25,466.25,466.25,3
20190901|2019-03-21 21:30,22,467.5,467.75,467.5,467.75,3
20190901|2019-03-21 22:30,22,467.5,467.5,467.5,467.5,5
20190901|2019-03-22 00:00,22,467.25,467.25,467.25,467.25,5
20190901|2019-03-22 00:30,22,467.5,467.5,467.5,467.5,1
20190901|2019-03-22 03:00,22,467.75,468.5,467.75,468.5,5
20190901|2019-03-22 03:30,22,467.75,467.75,467.75,467.75,1
20190901|2019-03-22 04:30,22,468.25,469,468.25,469,4
20190901|2019-03-22 06:00,22,468.5,469.25,468.5,469.25,4
20190901|2019-03-22 06:30,22,468.25,468.25,468.25,468.25,1
20190901|2019-03-22 07:00,22,468,468,467,467,9
20190901|2019-03-22 07:30,22,467,468,467,468,8
20190901|2019-03-22 08:30,22,469.5,470.5,468,470,48
20190901|2019-03-22 09:00,22,470.75,471,469.75,469.75,45
20190901|2019-03-22 09:30,22,469.75,471.25,468.5,468.5,76
20190901|2019-03-22 10:00,22,468.75,469.25,466.25,467,122
20190901|2019-03-22 10:30,22,466.75,467.25,465,465,89
20190901|2019-03-22 11:00,22,465,466.25,463.5,465.5,74
20190901|2019-03-22 11:30,22,465.5,466.25,464.5,465.5,38
20190901|2019-03-22 12:00,22,465.5,466,465.5,465.75,24
20190901|2019-03-22 12:30,22,466,467.5,465,465,45
20190901|2019-03-22 13:00,22,465.25,465.5,464.5,464.75,65
20190901|2019-03-24 19:00,25,465,466.25,465,465.75,5
20190901|2019-03-25 02:30,25,463,463.25,463,463.25,5
20190901|2019-03-25 05:00,25,464.25,464.5,463.75,463.75,7
20190901|2019-03-25 05:30,25,462.25,462.75,462.25,462.75,7
20190901|2019-03-25 06:00,25,462,463.25,462,463.25,3
20190901|2019-03-25 06:30,25,463,463,463,463,1
20190901|2019-03-25 07:00,25,464.25,464.25,464.25,464.25,2
20190901|2019-03-25 07:30,25,464.25,464.25,464.25,464.25,1
20190901|2019-03-25 08:30,25,463.75,465.75,463.25,464.5,35
20190901|2019-03-25 09:00,25,463.25,464.75,462.75,464.75,6
20190901|2019-03-25 09:30,25,465,467.75,465,467.25,34
20190901|2019-03-25 10:00,25,468.75,469.5,468.25,468.25,23
20190901|2019-03-25 10:30,25,469,469.75,467.75,469.5,29
20190901|2019-03-25 11:00,25,469,469.75,468.25,469.5,22
20190901|2019-03-25 11:30,25,469.25,469.75,469,469.75,20
20190901|2019-03-25 12:00,25,469.75,470.5,469.5,470,48
20190901|2019-03-25 12:30,25,470.75,470.75,470.25,470.75,19
20190901|2019-03-25 13:00,25,470.5,470.75,468.75,469.25,94
20190901|2019-03-25 19:00,26,469,472,469,470.75,22
20190901|2019-03-25 19:30,26,470.75,470.75,470.75,470.75,2
20190901|2019-03-25 20:30,26,470.5,470.5,470.5,470.5,2
20190901|2019-03-25 23:30,26,470,470,469.5,469.5,5
20190901|2019-03-26 02:30,26,471.5,471.75,471.5,471.75,10
20190901|2019-03-26 03:00,26,471.5,471.75,471,471,26
20190901|2019-03-26 03:30,26,471.75,471.75,471.75,471.75,1
20190901|2019-03-26 04:30,26,472,472,471.75,471.75,4
20190901|2019-03-26 05:00,26,471.25,471.25,471.25,471.25,4
20190901|2019-03-26 05:30,26,471.25,471.25,467,467,63
20190901|2019-03-26 06:00,26,467.25,468.5,467.25,468.5,7
20190901|2019-03-26 06:30,26,468,468.75,467,468.5,27
20190901|2019-03-26 07:00,26,471.5,471.5,470.75,470.75,10
20190901|2019-03-26 07:30,26,471,471.25,470.5,471.25,3
20190901|2019-03-26 08:30,26,471.5,473.25,470,471.25,162
20190901|2019-03-26 09:00,26,471.75,472.25,468,469.5,157
20190901|2019-03-26 09:30,26,469.5,470,468.25,468.5,34
20190901|2019-03-26 10:00,26,468.5,470.25,467.75,467.75,35
20190901|2019-03-26 10:30,26,467,468.25,467,468.25,14
20190901|2019-03-26 11:00,26,468.25,468.5,466.25,466.75,33
20190901|2019-03-26 11:30,26,467.5,467.5,467,467,13
20190901|2019-03-26 12:00,26,467,467,462.25,463,138
20190901|2019-03-26 12:30,26,462.75,465,462.75,465,46
20190901|2019-03-26 13:00,26,465.25,466,462.5,463,44
20190901|2019-03-26 19:00,27,463.75,463.75,462.5,462.5,5
20190901|2019-03-26 20:30,27,463.5,463.5,463.5,463.5,1
20190901|2019-03-26 23:00,27,462.5,462.75,462.25,462.75,3
20190901|2019-03-26 23:30,27,463.25,463.25,463.25,463.25,10
20190901|2019-03-27 00:00,27,463.25,463.25,463.25,463.25,1
20190901|2019-03-27 00:30,27,462.75,462.75,462.75,462.75,1
20190901|2019-03-27 06:30,27,462.5,463,462,463,13
20190901|2019-03-27 07:00,27,463,464.5,463,464.5,14
20190901|2019-03-27 07:30,27,464.5,464.5,464,464,3
20190901|2019-03-27 08:30,27,464.5,465.25,460.5,460.75,115
20190901|2019-03-27 09:00,27,460.5,462,460.25,462,44
20190901|2019-03-27 09:30,27,462.25,463.75,462,463.75,68
20190901|2019-03-27 10:00,27,463.5,463.5,462.75,463.25,38
20190901|2019-03-27 10:30,27,463,463.5,461.75,461.75,50
20190901|2019-03-27 11:00,27,461.75,462.5,461.25,462.5,59
20190901|2019-03-27 11:30,27,462.25,463.5,462,462.75,75
20190901|2019-03-27 12:00,27,462.5,463.75,462.25,463.5,109
20190901|2019-03-27 12:30,27,463.75,464,463.5,463.75,31
20190901|2019-03-27 13:00,27,463.5,464.25,463.5,464,52
20190901|2019-03-27 19:00,28,463.25,463.5,463.25,463.5,3
20190901|2019-03-27 20:30,28,462.5,462.5,461.75,461.75,3
20190901|2019-03-27 21:00,28,461.75,461.75,461.75,461.75,1
20190901|2019-03-27 22:00,28,462.5,462.5,462.5,462.5,4
20190901|2019-03-27 23:00,28,463,463,462.75,462.75,2
20190901|2019-03-27 23:30,28,463,463.5,463,463,10
20190901|2019-03-28 01:30,28,461,461,461,461,5
20190901|2019-03-28 02:00,28,460.5,460.5,460,460.25,6
20190901|2019-03-28 02:30,28,459.5,459.75,459.5,459.75,2
20190901|2019-03-28 03:00,28,459.5,459.5,457.75,458,13
20190901|2019-03-28 04:00,28,457.5,457.5,457.5,457.5,2
20190901|2019-03-28 04:30,28,457.75,457.75,457.75,457.75,25
20190901|2019-03-28 05:00,28,458.5,458.5,458.25,458.25,2
20190901|2019-03-28 05:30,28,458.25,458.25,458.25,458.25,1
20190901|2019-03-28 06:00,28,457.75,458.25,457.75,458.25,3
20190901|2019-03-28 06:30,28,458.5,458.5,458.5,458.5,2
20190901|2019-03-28 07:00,28,458.75,459,458.25,459,5
20190901|2019-03-28 07:30,28,458.75,459.5,458.75,459.5,7
20190901|2019-03-28 08:30,28,459.5,459.5,455.75,456.5,34
20190901|2019-03-28 09:00,28,456.5,457,456.25,456.75,23
20190901|2019-03-28 09:30,28,456,458.25,456,457.5,34
20190901|2019-03-28 10:00,28,457.25,457.25,456.75,457.25,11
20190901|2019-03-28 10:30,28,457.75,458.75,457.75,458.5,22
20190901|2019-03-28 11:00,28,458.75,459,458.25,458.75,21
20190901|2019-03-28 11:30,28,459.25,459.5,458.75,458.75,29
20190901|2019-03-28 12:00,28,459.25,459.25,458.25,458.5,3
20190901|2019-03-28 12:30,28,458.5,459,458,458,16
20190901|2019-03-28 13:00,28,458.5,459,457.5,457.5,45
20190901|2019-03-28 19:00,29,458.75,460,458.75,459,18
20190901|2019-03-28 20:00,29,458.75,458.75,458.75,458.75,1
20190901|2019-03-28 21:30,29,458.5,458.5,458.5,458.5,1
20190901|2019-03-28 22:30,29,459.25,459.25,459.25,459.25,2
20190901|2019-03-28 23:00,29,459,459,459,459,1
20190901|2019-03-28 23:30,29,458.5,458.5,458.25,458.25,4
20190901|2019-03-29 01:00,29,458.25,458.25,458.25,458.25,1
20190901|2019-03-29 03:30,29,457.5,457.5,457.5,457.5,1
20190901|2019-03-29 04:00,29,456.75,456.75,456.75,456.75,1
20190901|2019-03-29 06:00,29,456.75,456.75,456.75,456.75,1
20190901|2019-03-29 06:30,29,457,457.5,457,457.5,4
20190901|2019-03-29 07:00,29,458.75,458.75,458.75,458.75,3
20190901|2019-03-29 07:30,29,458.5,458.5,457.25,457.25,2
20190901|2019-03-29 08:30,29,456.75,458.25,456,456.25,116
20190901|2019-03-29 09:00,29,456,456,453.25,453.25,83
20190901|2019-03-29 09:30,29,453.25,454.75,453,454.75,34
20190901|2019-03-29 10:00,29,454.75,455,452.75,452.75,77
20190901|2019-03-29 10:30,29,453.5,453.75,451,452.75,53
20190901|2019-03-29 11:00,29,452.5,453.75,446.75,453.5,311
20190901|2019-03-29 11:30,29,453.25,453.25,448.25,448.25,104
20190901|2019-03-29 12:00,29,448.5,451,448,449.25,134
20190901|2019-03-29 12:30,29,449.75,450,448.75,448.75,67
20190901|2019-03-29 13:00,29,448.5,449.25,448,449.25,182
20190901|2019-03-31 19:00,1,449.25,449.75,449.25,449.5,10
20190901|2019-03-31 19:30,1,449.5,449.5,448.75,448.75,13
20190901|2019-03-31 20:30,1,447.75,447.75,447.5,447.5,10
20190901|2019-03-31 21:30,1,447.25,447.25,447.25,447.25,1
20190901|2019-03-31 22:00,1,447.5,447.5,447.5,447.5,1
20190901|2019-03-31 23:00,1,448.25,448.25,448.25,448.25,1
20190901|2019-03-31 23:30,1,447.5,447.5,447.5,447.5,1
20190901|2019-04-01 00:30,1,447.25,447.25,447.25,447.25,1
20190901|2019-04-01 01:00,1,446.75,447,446.75,447,2
20190901|2019-04-01 03:30,1,447,447,446.25,446.25,4
20190901|2019-04-01 04:30,1,448.5,448.5,448.25,448.25,2
20190901|2019-04-01 05:00,1,449.25,449.25,449,449,3
20190901|2019-04-01 05:30,1,449,449,449,449,1
20190901|2019-04-01 06:30,1,449.75,449.75,448.75,448.75,3
20190901|2019-04-01 07:00,1,447.75,447.75,447.75,447.75,1
20190901|2019-04-01 07:30,1,448.5,448.5,447.75,447.75,5
20190901|2019-04-01 08:30,1,448.5,450.25,447.75,449.75,130
20190901|2019-04-01 09:00,1,450,451.5,449.25,449.75,60
20190901|2019-04-01 09:30,1,451,452.5,450.5,452,41
20190901|2019-04-01 10:00,1,451,453.25,450.75,453.25,37
20190901|2019-04-01 10:30,1,453.25,457,453.25,456.5,97
20190901|2019-04-01 11:00,1,456.5,456.5,454,454,84
20190901|2019-04-01 11:30,1,454,454.75,453.25,453.5,111
20190901|2019-04-01 12:00,1,453.5,455,453.5,454.75,77
20190901|2019-04-01 12:30,1,454.5,454.5,452.75,452.75,30
20190901|2019-04-01 13:00,1,453.25,454.25,452.75,453.25,119
20190901|2019-04-01 19:00,2,453.25,455,453.25,455,28
20190901|2019-04-01 19:30,2,454.75,454.75,454.75,454.75,3
20190901|2019-04-01 21:00,2,454,454,454,454,1
20190901|2019-04-01 21:30,2,453.75,453.75,453,453,6
20190901|2019-04-01 22:30,2,453,453,453,453,1
20190901|2019-04-02 00:00,2,452.25,452.25,452,452,4
20190901|2019-04-02 01:30,2,451.75,451.75,451.25,451.25,8
20190901|2019-04-02 02:00,2,450.5,450.5,450.25,450.25,5
20190901|2019-04-02 02:30,2,449.5,450,449.5,450,5
20190901|2019-04-02 03:00,2,449.75,449.75,448.25,448.25,9
20190901|2019-04-02 04:00,2,449,449.25,448,448,9
20190901|2019-04-02 04:30,2,448.25,448.25,448.25,448.25,2
20190901|2019-04-02 06:30,2,448,448,447.5,447.5,21
20190901|2019-04-02 07:00,2,446.5,447,446.5,446.5,11
20190901|2019-04-02 07:30,2,446.5,446.75,446.25,446.75,16
20190901|2019-04-02 08:30,2,446.75,447.25,442.75,442.75,261
20190901|2019-04-02 09:00,2,442.5,445.25,441.5,445.25,108
20190901|2019-04-02 09:30,2,445.25,447,444.75,445,97
20190901|2019-04-02 10:00,2,445,445.75,444.75,445.5,68
20190901|2019-04-02 10:30,2,445.5,446.5,445.25,446.25,45
20190901|2019-04-02 11:00,2,446.25,447,446,446,54
20190901|2019-04-02 11:30,2,446,446.5,445.5,446.25,38
20190901|2019-04-02 12:00,2,446.75,448.25,446.5,448,66
20190901|2019-04-02 12:30,2,447.75,449.5,447.75,449.5,54
20190901|2019-04-02 13:00,2,449.5,452,449.5,450.75,68
20190901|2019-04-02 19:00,3,449.25,449.75,449.25,449.75,2
20190901|2019-04-02 19:30,3,449.5,449.5,449.5,449.5,1
20190901|2019-04-02 20:00,3,450.75,450.75,450.75,450.75,6
20190901|2019-04-02 20:30,3,450.75,451,450.25,451,5
20190901|2019-04-02 21:30,3,451,451,451,451,1
20190901|2019-04-02 22:30,3,450.25,450.25,450.25,450.25,1
20190901|2019-04-03 00:00,3,450.75,450.75,450.75,450.75,2
20190901|2019-04-03 01:00,3,450.5,450.5,450.5,450.5,1
20190901|2019-04-03 01:30,3,450.5,450.5,450.5,450.5,1
20190901|2019-04-03 02:00,3,450,450,449,449.75,29
20190901|2019-04-03 02:30,3,449.75,451.25,449.75,451,11
20190901|2019-04-03 03:00,3,450.5,450.5,450.5,450.5,1
20190901|2019-04-03 03:30,3,450.5,452.25,450.25,452.25,45
20190901|2019-04-03 04:00,3,452.25,455.25,452.25,453.5,74
20190901|2019-04-03 04:30,3,454.5,454.75,454.5,454.75,11
20190901|2019-04-03 06:00,3,452.75,453.25,452.75,452.75,4
20190901|2019-04-03 06:30,3,453,454,453,454,4
20190901|2019-04-03 07:00,3,453.75,454,453.5,453.5,42
20190901|2019-04-03 07:30,3,453.75,453.75,452.75,452.75,42
20190901|2019-04-03 08:30,3,453.75,456.5,451.75,452.75,226
20190901|2019-04-03 09:00,3,453,454,451.5,451.5,118
20190901|2019-04-03 09:30,3,451.25,452.5,450.25,451,92
20190901|2019-04-03 10:00,3,451,452.25,450.75,451.25,32
20190901|2019-04-03 10:30,3,450.5,450.5,449.5,450.25,19
20190901|2019-04-03 11:00,3,450.25,450.5,449.75,450.25,40
20190901|2019-04-03 11:30,3,450.25,452.75,450.25,452.75,182
20190901|2019-04-03 12:00,3,452.75,453.5,452.75,453.25,43
20190901|2019-04-03 12:30,3,453.5,454,453,454,47
20190901|2019-04-03 13:00,3,454,454.75,453.25,454.5,135
20190901|2019-04-03 19:00,4,455,455,455,455,1
20190901|2019-04-03 20:30,4,455.25,455.25,455.25,455.25,2
20190901|2019-04-03 21:00,4,455.75,455.75,455.75,455.75,1
20190901|2019-04-03 22:00,4,455.75,455.75,455.75,455.75,1
20190901|2019-04-03 23:00,4,456.75,456.75,456.75,456.75,1
20190901|2019-04-03 23:30,4,456.5,456.5,455.75,455.75,3
20190901|2019-04-04 01:30,4,455.75,455.75,455.75,455.75,2
20190901|2019-04-04 02:00,4,455.75,457.5,455.25,457,36
20190901|2019-04-04 02:30,4,457.75,457.75,457.5,457.5,2
20190901|2019-04-04 03:30,4,456.5,456.5,456.5,456.5,1
20190901|2019-04-04 04:00,4,456.5,456.75,456.5,456.75,2
20190901|2019-04-04 04:30,4,457.75,457.75,457,457,19
20190901|2019-04-04 05:00,4,457.75,458.25,457.25,457.25,62
20190901|2019-04-04 05:30,4,457,457,456.5,456.5,2
20190901|2019-04-04 06:00,4,456.75,457,456.75,457,4
20190901|2019-04-04 07:00,4,457.25,457.75,457.25,457.75,7
20190901|2019-04-04 07:30,4,458,458.5,457,457.75,69
20190901|2019-04-04 08:30,4,458,460.75,457.5,458.5,317
20190901|2019-04-04 09:00,4,458.5,459,457,457,64
20190901|2019-04-04 09:30,4,457,457.5,455.25,455.25,95
20190901|2019-04-04 10:00,4,455.5,456,453.75,453.75,63
20190901|2019-04-04 10:30,4,453.75,454.75,453,454.25,92
20190901|2019-04-04 11:00,4,454,454.5,453.5,454.25,81
20190901|2019-04-04 11:30,4,454.75,454.75,453.75,453.75,38
20190901|2019-04-04 12:00,4,453.5,453.5,451.25,452.25,86
20190901|2019-04-04 12:30,4,452.25,453.5,452.25,452.75,84
20190901|2019-04-04 13:00,4,452.75,457,452.25,455.5,305
20190901|2019-04-04 19:00,5,455.25,455.25,452.25,452.25,6
20190901|2019-04-04 20:00,5,452.25,452.25,452.25,452.25,2
20190901|2019-04-04 21:00,5,452.5,452.5,452.5,452.5,3
20190901|2019-04-04 22:30,5,452.25,452.25,452.25,452.25,2
20190901|2019-04-04 23:30,5,452,452,452,452,1
20190901|2019-04-05 00:00,5,451.5,451.5,451.5,451.5,2
20190901|2019-04-05 02:00,5,451.25,451.25,451.25,451.25,1
20190901|2019-04-05 03:00,5,451.5,451.5,451.5,451.5,2
20190901|2019-04-05 03:30,5,450.5,450.5,449.75,449.75,13
20190901|2019-04-05 04:00,5,450,450,450,450,2
20190901|2019-04-05 04:30,5,450.25,450.25,450.25,450.25,3
20190901|2019-04-05 05:00,5,450.75,450.75,450.5,450.5,2
20190901|2019-04-05 05:30,5,450.5,450.5,450.5,450.5,1
20190901|2019-04-05 06:00,5,450.5,450.5,450.5,450.5,1
20190901|2019-04-05 06:30,5,450.75,450.75,450.75,450.75,1
20190901|2019-04-05 07:00,5,450.5,450.5,450,450.5,16
20190901|2019-04-05 07:30,5,452,452,452,452,1
20190901|2019-04-05 08:30,5,450,451.25,449,451.25,98
20190901|2019-04-05 09:00,5,450.25,450.5,449.25,449.75,46
20190901|2019-04-05 09:30,5,450,451.5,450,450.75,83
20190901|2019-04-05 10:00,5,450.75,452,450.75,451.25,44
20190901|2019-04-05 10:30,5,451.25,452,451.25,452,51
20190901|2019-04-05 11:00,5,452,452,450.75,451.25,74
20190901|2019-04-05 11:30,5,451.25,451.5,450.5,450.5,56
20190901|2019-04-05 12:00,5,450.75,450.75,450,450,43
20190901|2019-04-05 12:30,5,449.5,449.5,448,449.5,105
20190901|2019-04-05 13:00,5,449.75,449.75,448.25,448.25,186
20190901|2019-04-07 19:00,8,449,449,446.5,446.5,16
20190901|2019-04-07 20:00,8,446,446,446,446,2
20190901|2019-04-07 20:30,8,446.5,447.25,446.5,447.25,16
20190901|2019-04-07 21:30,8,447.25,447.25,447.25,447.25,1
20190901|2019-04-07 22:00,8,447.25,447.25,447.25,447.25,2
20190901|2019-04-07 23:30,8,447.25,447.25,447.25,447.25,1
20190901|2019-04-08 00:00,8,446.5,446.5,446.25,446.25,11
20190901|2019-04-08 01:00,8,445.75,446.5,445.75,446.25,10
20190901|2019-04-08 02:30,8,446.25,446.25,446.25,446.25,1
20190901|2019-04-08 03:30,8,446.25,446.25,446.25,446.25,3
20190901|2019-04-08 04:00,8,446.5,446.5,446.5,446.5,2
20190901|2019-04-08 06:30,8,446.5,446.5,446.25,446.25,2
20190901|2019-04-08 07:00,8,446.5,446.75,446.5,446.75,2
20190901|2019-04-08 07:30,8,447,447,447,447,1
20190901|2019-04-08 08:30,8,446.75,448,445.75,447.25,67
20190901|2019-04-08 09:00,8,448.5,450.25,448.5,450.25,62
20190901|2019-04-08 09:30,8,450.5,452.5,449.25,452,124
20190901|2019-04-08 10:00,8,451.75,451.75,449.5,450.25,64
20190901|2019-04-08 10:30,8,450.5,451.25,449.75,450.25,42
20190901|2019-04-08 11:00,8,450,450.25,448.5,448.75,48
20190901|2019-04-08 11:30,8,448.5,450.5,448.25,450.25,51
20190901|2019-04-08 12:00,8,450,450.5,448.75,449,41
20190901|2019-04-08 12:30,8,448.75,450.5,448.5,450.25,47
20190901|2019-04-08 13:00,8,450.75,450.75,448.5,449.25,76
20190901|2019-04-08 19:00,9,446.5,446.5,445.5,445.5,8
20190901|2019-04-08 19:30,9,445.5,445.5,445.5,445.5,1
20190901|2019-04-08 21:30,9,446.25,446.25,446.25,446.25,1
20190901|2019-04-08 23:00,9,446.5,446.5,446.5,446.5,1
20190901|2019-04-08 23:30,9,446.5,446.5,446.25,446.25,4
20190901|2019-04-09 02:00,9,446.5,446.75,446.5,446.75,5
20190901|2019-04-09 02:30,9,447.25,447.25,447.25,447.25,1
20190901|2019-04-09 03:30,9,446.5,446.5,446.5,446.5,1
20190901|2019-04-09 04:00,9,446.75,447.25,446.75,447.25,3
20190901|2019-04-09 04:30,9,447.25,447.25,446.75,446.75,3
20190901|2019-04-09 05:30,9,445,445,444.75,445,14
20190901|2019-04-09 06:30,9,444.5,444.5,444.25,444.5,5
20190901|2019-04-09 07:00,9,444,444,443.75,443.75,6
20190901|2019-04-09 07:30,9,444.25,444.25,444.25,444.25,7
20190901|2019-04-09 08:30,9,444.5,444.5,441.75,442,125
20190901|2019-04-09 09:00,9,442.25,444.75,442.25,444.75,47
20190901|2019-04-09 09:30,9,445,445.25,444.25,445,24
20190901|2019-04-09 10:00,9,445,447.25,445,447.25,97
20190901|2019-04-09 10:30,9,447.5,447.5,445.5,446,100
20190901|2019-04-09 11:00,9,445.5,448.75,443,445.5,136
20190901|2019-04-09 11:30,9,446.25,449,446,448.25,78
20190901|2019-04-09 12:00,9,448,448.25,447,447,32
20190901|2019-04-09 12:30,9,446.75,449,446.5,449,58
20190901|2019-04-09 13:00,9,449.25,449.25,445.75,446.25,51
20190901|2019-04-09 19:00,10,444.75,444.75,444.5,444.5,2
20190901|2019-04-09 19:30,10,444.75,445,444.25,444.25,7
20190901|2019-04-09 21:30,10,444.5,444.5,444.5,444.5,1
20190901|2019-04-10 01:00,10,444.25,444.5,444.25,444.5,5
20190901|2019-04-10 02:00,10,445,445.75,445,445.75,8
20190901|2019-04-10 03:30,10,446,446,446,446,2
20190901|2019-04-10 05:00,10,445.75,446,445.75,445.75,19
20190901|2019-04-10 05:30,10,446,446,446,446,5
20190901|2019-04-10 06:00,10,445.75,445.75,445.5,445.5,3
20190901|2019-04-10 06:30,10,444.5,444.5,444.5,444.5,4
20190901|2019-04-10 07:00,10,444.25,444.75,444.25,444.5,13
20190901|2019-04-10 07:30,10,444.5,444.5,444.5,444.5,2
20190901|2019-04-10 08:30,10,444.5,447,443.5,445.5,231
20190901|2019-04-10 09:00,10,445.75,446.25,444.25,445,168
20190901|2019-04-10 09:30,10,445,447.5,444.75,447.5,198
20190901|2019-04-10 10:00,10,447.75,448,446,447.25,80
20190901|2019-04-10 10:30,10,447,447.5,445.75,446.5,94
20190901|2019-04-10 11:00,10,446.5,446.75,445.5,446.75,44
20190901|2019-04-10 11:30,10,446.75,446.75,445.25,445.25,27
20190901|2019-04-10 12:00,10,445.5,445.5,444,445.25,181
20190901|2019-04-10 12:30,10,445.25,446.5,445,446.5,110
20190901|2019-04-10 13:00,10,446.25,446.25,443.5,443.5,95
20190901|2019-04-10 19:00,11,443.25,443.5,442.75,443.5,10
20190901|2019-04-10 21:30,11,444.25,444.25,444.25,444.25,1
20190901|2019-04-10 22:30,11,444,444.25,444,444.25,2
20190901|2019-04-10 23:30,11,444,444.25,444,444.25,6
20190901|2019-04-11 01:00,11,445.25,445.25,445.25,445.25,2
20190901|2019-04-11 01:30,11,446,446,446,446,2
20190901|2019-04-11 02:30,11,446,446,446,446,1
20190901|2019-04-11 03:00,11,446.5,446.5,446.5,446.5,1
20190901|2019-04-11 04:00,11,446.5,446.5,446.5,446.5,3
20190901|2019-04-11 06:00,11,446.75,446.75,446.5,446.5,5
20190901|2019-04-11 06:30,11,446.75,446.75,446.75,446.75,6
20190901|2019-04-11 07:00,11,446.75,447,446.5,446.5,5
20190901|2019-04-11 07:30,11,446.5,446.5,445.75,445.75,25
20190901|2019-04-11 08:30,11,446.5,449.75,445.25,449,134
20190901|2019-04-11 09:00,11,449.5,449.5,447,447,15
20190901|2019-04-11 09:30,11,447.25,448.75,447,448.5,66
20190901|2019-04-11 10:00,11,448.25,450,448.25,448.5,36
20190901|2019-04-11 10:30,11,448.5,449.25,448.5,449.25,45
20190901|2019-04-11 11:00,11,449.5,450.5,448.5,448.75,116
20190901|2019-04-11 11:30,11,448.5,448.75,447.5,447.5,40
20190901|2019-04-11 12:00,11,447.75,449,447.5,448.5,101
20190901|2019-04-11 12:30,11,448.25,452.75,448.25,449.75,155
20190901|2019-04-11 13:00,11,449.5,450,448.25,449,71
20190901|2019-04-11 19:00,12,449.25,449.25,448.75,449,6
20190901|2019-04-11 19:30,12,449.5,449.5,449.5,449.5,1
20190901|2019-04-11 20:00,12,449.25,449.25,449.25,449.25,1
20190901|2019-04-11 22:00,12,449.25,449.25,449.25,449.25,1
20190901|2019-04-11 23:00,12,449.75,449.75,449.75,449.75,2
20190901|2019-04-12 01:00,12,449.5,449.5,449.5,449.5,1
20190901|2019-04-12 02:00,12,449.25,449.25,449.25,449.25,1
20190901|2019-04-12 03:00,12,449.75,449.75,449.75,449.75,2
20190901|2019-04-12 03:30,12,450.25,450.25,450.25,450.25,3
20190901|2019-04-12 04:00,12,451.25,451.25,450.75,451,19
20190901|2019-04-12 04:30,12,451,451,450.25,450.25,29
20190901|2019-04-12 06:00,12,450.5,450.5,450.5,450.5,1
20190901|2019-04-12 06:30,12,450.5,450.5,450.5,450.5,5
20190901|2019-04-12 07:00,12,450.5,450.75,450.5,450.5,23
20190901|2019-04-12 07:30,12,450.5,450.5,447,447,23
20190901|2019-04-12 08:30,12,447.5,448.25,446.5,447.5,73
20190901|2019-04-12 09:00,12,448.75,450.75,448.75,450.25,50
20190901|2019-04-12 09:30,12,450,450,448.25,448.75,38
20190901|2019-04-12 10:00,12,448.75,449.25,447,447.25,59
20190901|2019-04-12 10:30,12,447.5,447.5,446.75,447.5,32
20190901|2019-04-12 11:00,12,447.25,447.75,446.75,447,28
20190901|2019-04-12 11:30,12,446.5,447.75,446.5,447,33
20190901|2019-04-12 12:00,12,447,447,446.5,446.5,86
20190901|2019-04-12 12:30,12,446.5,449.5,446.5,449.5,91
20190901|2019-04-12 13:00,12,449.5,452.25,449,452,307
20190901|2019-04-14 19:00,15,450.25,450.75,448.75,448.75,7
20190901|2019-04-14 19:30,15,448.5,448.5,448.25,448.25,20
20190901|2019-04-14 20:30,15,448.25,448.25,448,448,7
20190901|2019-04-14 21:00,15,448,449.75,448,449.75,17
20190901|2019-04-14 21:30,15,449.25,449.25,449.25,449.25,1
20190901|2019-04-14 23:00,15,448.75,448.75,448.75,448.75,1
20190901|2019-04-15 00:30,15,449.5,449.5,449.5,449.5,3
20190901|2019-04-15 01:00,15,448.75,449.75,448.5,449.75,14
20190901|2019-04-15 01:30,15,449.5,449.75,449.5,449.75,8
20190901|2019-04-15 02:00,15,450,450,449.75,449.75,6
20190901|2019-04-15 03:00,15,450.5,450.5,450.25,450.25,4
20190901|2019-04-15 03:30,15,449.5,449.5,449.5,449.5,1
20190901|2019-04-15 04:00,15,448.75,448.75,448.5,448.5,5
20190901|2019-04-15 04:30,15,448.25,448.25,448.25,448.25,1
20190901|2019-04-15 05:00,15,448.75,448.75,448.25,448.25,7
20190901|2019-04-15 07:00,15,448,448.5,448,448.5,4
20190901|2019-04-15 07:30,15,448.25,448.25,447.75,447.75,2
20190901|2019-04-15 08:30,15,447.5,448.25,444.75,445.5,70
20190901|2019-04-15 09:00,15,445.5,447.5,444.5,447,57
20190901|2019-04-15 09:30,15,447,447.25,446.25,446.75,116
20190901|2019-04-15 10:00,15,446.75,446.75,445,445,32
20190901|2019-04-15 10:30,15,445,445,444.75,444.75,17
20190901|2019-04-15 11:00,15,444.75,445.5,444.75,445.5,56
20190901|2019-04-15 11:30,15,445.75,446,444.25,444.75,76
20190901|2019-04-15 12:00,15,444.5,445.25,444,444.5,23
20190901|2019-04-15 12:30,15,444,444.75,443.5,444,107
20190901|2019-04-15 13:00,15,444,445.25,443.5,443.5,172
20190901|2019-04-15 19:00,16,444.75,444.75,443.5,443.75,44
20190901|2019-04-15 19:30,16,444.5,444.5,444.5,444.5,1
20190901|2019-04-15 21:30,16,443.75,443.75,443.5,443.5,3
20190901|2019-04-15 22:30,16,443.5,443.5,443.5,443.5,3
20190901|2019-04-15 23:00,16,443.75,443.75,443.75,443.75,1
20190901|2019-04-15 23:30,16,443.25,443.25,443.25,443.25,5
20190901|2019-04-16 00:00,16,443,443,443,443,5
20190901|2019-04-16 00:30,16,443,443,443,443,2
20190901|2019-04-16 01:00,16,442.75,442.75,442.25,442.5,9
20190901|2019-04-16 01:30,16,442.75,442.75,442.75,442.75,4
20190901|2019-04-16 02:00,16,442.75,442.75,442.25,442.25,6
20190901|2019-04-16 02:30,16,442.5,442.5,442.5,442.5,1
20190901|2019-04-16 03:00,16,442,442.25,441.5,441.5,20
20190901|2019-04-16 04:30,16,441,441,440.5,440.75,24
20190901|2019-04-16 05:00,16,440.5,440.5,440.5,440.5,2
20190901|2019-04-16 05:30,16,440,440,439.75,439.75,10
20190901|2019-04-16 06:00,16,439.75,439.75,438.5,439.5,21
20190901|2019-04-16 06:30,16,439.5,439.5,439.25,439.5,15
20190901|2019-04-16 07:00,16,439,439.25,438.5,438.5,10
20190901|2019-04-16 07:30,16,438.75,438.75,438.75,438.75,11
20190901|2019-04-16 08:30,16,438.75,438.75,436.5,438,310
20190901|2019-04-16 09:00,16,437.75,437.75,433.75,434.25,163
20190901|2019-04-16 09:30,16,434.25,436.25,433.75,436,225
20190901|2019-04-16 10:00,16,435.75,437.75,434.5,434.5,169
20190901|2019-04-16 10:30,16,434.5,435.5,433.5,434.25,141
20190901|2019-04-16 11:00,16,434.25,435.75,432.25,432.25,316
20190901|2019-04-16 11:30,16,432.25,432.5,430.75,430.75,298
20190901|2019-04-16 12:00,16,430.75,431.5,430.5,431,94
20190901|2019-04-16 12:30,16,431,432.25,431,431.75,140
20190901|2019-04-16 13:00,16,432.25,433.25,431.75,433,417
20190901|2019-04-16 19:00,17,433.5,433.5,432.75,432.75,16
20190901|2019-04-16 20:00,17,433,433.5,433,433.5,2
20190901|2019-04-16 21:00,17,434.25,434.75,434.25,434.75,20
20190901|2019-04-16 21:30,17,434.5,434.5,434.5,434.5,3
20190901|2019-04-16 23:30,17,434.5,434.75,434,434,8
20190901|2019-04-17 01:00,17,434.25,434.25,434.25,434.25,2
20190901|2019-04-17 02:00,17,434.25,435,434.25,434.75,5
20190901|2019-04-17 03:00,17,435,435.25,435,435.25,2
20190901|2019-04-17 03:30,17,435.5,436,435.5,436,11
20190901|2019-04-17 04:00,17,436.5,437.25,436.5,436.5,9
20190901|2019-04-17 04:30,17,436.5,436.5,436.25,436.25,6
20190901|2019-04-17 06:00,17,437,437,437,437,1
20190901|2019-04-17 07:00,17,437.25,438,437.25,438,6
20190901|2019-04-17 07:30,17,437,437,436.75,436.75,3
20190901|2019-04-17 08:30,17,437,438,433.75,434.5,255
20190901|2019-04-17 09:00,17,434.25,436.5,433.75,436,106
20190901|2019-04-17 09:30,17,436,437.75,434.75,434.75,145
20190901|2019-04-17 10:00,17,435,436,434.25,434.25,100
20190901|2019-04-17 10:30,17,434.25,434.25,433.25,433.5,124
20190901|2019-04-17 11:00,17,433.25,434.75,431.25,434.75,482
20190901|2019-04-17 11:30,17,434.75,434.75,433,433.75,151
20190901|2019-04-17 12:00,17,433.5,434.5,433.25,434.5,61
20190901|2019-04-17 12:30,17,434.5,436,434.25,434.75,172
20190901|2019-04-17 13:00,17,434.5,436,433.75,436,294
20190901|2019-04-17 19:00,18,437.25,437.75,436,436.25,30
20190901|2019-04-17 19:30,18,436.75,436.75,436.75,436.75,5
20190901|2019-04-17 20:00,18,435,435.5,434.75,435.5,6
20190901|2019-04-17 21:00,18,435.25,435.25,435.25,435.25,4
20190901|2019-04-17 21:30,18,435.5,435.75,435.5,435.75,12
20190901|2019-04-17 22:00,18,435.5,435.5,435.5,435.5,1
20190901|2019-04-18 00:30,18,433,433.5,433,433.5,2
20190901|2019-04-18 02:00,18,433.75,433.75,433.75,433.75,1
20190901|2019-04-18 02:30,18,433.25,433.25,433.25,433.25,1
20190901|2019-04-18 03:00,18,433,433,433,433,1
20190901|2019-04-18 03:30,18,434.25,434.25,434,434,3
20190901|2019-04-18 04:30,18,434.5,434.5,434.25,434.25,5
20190901|2019-04-18 05:00,18,434.25,434.25,433.75,433.75,2
20190901|2019-04-18 05:30,18,432.75,432.75,432.75,432.75,2
20190901|2019-04-18 06:30,18,432.5,432.5,432.25,432.25,2
20190901|2019-04-18 07:00,18,432.5,433.5,432.5,433.5,26
20190901|2019-04-18 07:30,18,432.25,432.25,432.25,432.25,3
20190901|2019-04-18 08:30,18,432.25,436.75,431.75,435,141
20190901|2019-04-18 09:00,18,434.75,434.75,432.5,433.5,158
20190901|2019-04-18 09:30,18,433.5,433.75,432.25,432.5,58
20190901|2019-04-18 10:00,18,432.25,432.25,431.25,431.25,40
20190901|2019-04-18 10:30,18,432,432,430.75,431.25,132
20190901|2019-04-18 11:00,18,431,431,430.25,430.5,37
20190901|2019-04-18 11:30,18,430.75,432.25,430.5,432,117
20190901|2019-04-18 12:00,18,431.75,433.25,431.75,432.75,36
20190901|2019-04-18 12:30,18,432.75,433.5,432.75,433.5,27
20190901|2019-04-18 13:00,18,433.5,435.25,432.25,435,108
20190901|2019-04-21 19:00,22,435,435,432.75,434.5,32
20190901|2019-04-21 19:30,22,433.5,433.5,433.5,433.5,1
20190901|2019-04-21 21:00,22,432.5,432.5,432.5,432.5,3
20190901|2019-04-21 22:00,22,432,432,432,432,5
20190901|2019-04-21 23:30,22,432.5,432.5,432,432,8
20190901|2019-04-22 02:00,22,431.5,431.5,431.5,431.5,1
20190901|2019-04-22 02:30,22,432,432,432,432,1
20190901|2019-04-22 04:30,22,431.25,431.25,431.25,431.25,1
20190901|2019-04-22 05:30,22,431,431,431,431,5
20190901|2019-04-22 06:00,22,431.25,431.25,431.25,431.25,2
20190901|2019-04-22 06:30,22,430.5,430.5,430.5,430.5,1
20190901|2019-04-22 07:00,22,430.25,431,430.25,431,7
20190901|2019-04-22 07:30,22,430.75,430.75,430.25,430.25,14
20190901|2019-04-22 08:30,22,429.25,430.75,428.25,430,244
20190901|2019-04-22 09:00,22,429.25,430,428.75,429.5,128
20190901|2019-04-22 09:30,22,429.75,430,427,428,226
20190901|2019-04-22 10:00,22,428.5,428.5,427.25,427.75,75
20190901|2019-04-22 10:30,22,427.5,428,427.5,427.75,53
20190901|2019-04-22 11:00,22,427.75,428,427.25,427.25,79
20190901|2019-04-22 11:30,22,426.75,427.5,426.5,427.5,49
20190901|2019-04-22 12:00,22,427.25,428,427,427.5,92
20190901|2019-04-22 12:30,22,427.25,427.75,427.25,427.25,54
20190901|2019-04-22 13:00,22,427.5,428,427.25,427.25,89
20190901|2019-04-22 19:00,23,426.75,427.25,426.75,427.25,26
20190901|2019-04-22 19:30,23,427.25,427.25,426.25,426.25,13
20190901|2019-04-22 20:00,23,426.25,426.25,425,425,52
20190901|2019-04-22 20:30,23,425,425,424.5,424.5,17
20190901|2019-04-22 21:00,23,424.75,424.75,424.25,424.25,14
20190901|2019-04-22 22:30,23,424.5,424.75,424.5,424.75,2
20190901|2019-04-22 23:00,23,425.5,425.5,425.5,425.5,1
20190901|2019-04-22 23:30,23,425,425,425,425,3
20190901|2019-04-23 02:00,23,425,425,425,425,1
20190901|2019-04-23 02:30,23,425.5,425.5,425.25,425.25,3
20190901|2019-04-23 03:00,23,427,427,427,427,17
20190901|2019-04-23 03:30,23,426.75,427,424.75,424.75,44
20190901|2019-04-23 04:00,23,425,425.75,425,425.25,4
20190901|2019-04-23 04:30,23,425.5,425.5,425.5,425.5,4
20190901|2019-04-23 05:00,23,426.75,427.25,426.75,427.25,13
20190901|2019-04-23 05:30,23,427.75,427.75,427.75,427.75,1
20190901|2019-04-23 06:00,23,428,428,428,428,3
20190901|2019-04-23 06:30,23,428.5,428.5,428.5,428.5,6
20190901|2019-04-23 07:00,23,428.5,428.5,428.25,428.25,6
20190901|2019-04-23 07:30,23,428,428,428,428,5
20190901|2019-04-23 08:30,23,428.5,429.25,425.25,426.5,488
20190901|2019-04-23 09:00,23,427,427.5,425.25,426,67
20190901|2019-04-23 09:30,23,426,428,425.5,427,151
20190901|2019-04-23 10:00,23,427.5,429.25,427.25,427.25,171
20190901|2019-04-23 10:30,23,427.25,428,426.75,427.75,112
20190901|2019-04-23 11:00,23,427.75,427.75,426.25,427,69
20190901|2019-04-23 11:30,23,426.75,428.75,426,428.75,40
20190901|2019-04-23 12:00,23,429,430,428.5,430,84
20190901|2019-04-23 12:30,23,430,430.5,430,430.5,80
20190901|2019-04-23 13:00,23,430.75,431.25,428.75,429.25,187
20190901|2019-04-23 19:00,24,430,431.25,429.5,430.25,19
20190901|2019-04-23 19:30,24,430,430,430,430,2
20190901|2019-04-23 20:00,24,430.25,430.25,430.25,430.25,2
20190901|2019-04-23 21:30,24,430,430,430,430,7
20190901|2019-04-24 00:30,24,429.25,429.25,429,429,8
20190901|2019-04-24 02:00,24,428.5,428.5,428.5,428.5,1
20190901|2019-04-24 03:30,24,428.25,428.25,428.25,428.25,1
20190901|2019-04-24 04:00,24,428.75,428.75,427.5,427.5,11
20190901|2019-04-24 04:30,24,427.25,427.25,427.25,427.25,1
20190901|2019-04-24 05:00,24,427,427,427,427,1
20190901|2019-04-24 05:30,24,427.75,427.75,427.75,427.75,1
20190901|2019-04-24 06:00,24,427.25,428.5,427,427.25,67
20190901|2019-04-24 06:30,24,427.5,428.75,427.5,428.75,9
20190901|2019-04-24 07:00,24,428.75,428.75,427.75,428.25,22
20190901|2019-04-24 07:30,24,426.75,426.75,423.5,425.5,95
20190901|2019-04-24 08:30,24,424,425,421.5,422.25,166
20190901|2019-04-24 09:00,24,421.75,423,420.75,422.5,377
20190901|2019-04-24 09:30,24,422.25,423.5,421.25,421.75,192
20190901|2019-04-24 10:00,24,422.25,423.5,421.5,422.25,111
20190901|2019-04-24 10:30,24,422,423.75,421.75,423.5,129
20190901|2019-04-24 11:00,24,423.25,423.5,422.75,423.25,107
20190901|2019-04-24 11:30,24,423.25,423.5,422.5,423,157
20190901|2019-04-24 12:00,24,423,423.25,422.5,423,224
20190901|2019-04-24 12:30,24,423.5,423.5,421.75,422.25,132
20190901|2019-04-24 13:00,24,422.25,422.5,420.5,420.75,257
20190901|2019-04-24 19:00,25,420.5,420.75,420.5,420.75,10
20190901|2019-04-24 19:30,25,421.75,422.25,421.75,422.25,4
20190901|2019-04-24 20:00,25,422.5,422.5,422.25,422.5,16
20190901|2019-04-24 20:30,25,422.5,422.5,422.5,422.5,1
20190901|2019-04-24 21:00,25,422.5,422.5,422.5,422.5,1
20190901|2019-04-24 21:30,25,423,423,422.5,422.5,2
20190901|2019-04-24 22:00,25,422,422,422,422,1
20190901|2019-04-24 23:30,25,422.5,422.5,422.5,422.5,5
20190901|2019-04-25 00:00,25,422.25,422.25,422.25,422.25,1
20190901|2019-04-25 00:30,25,422.5,422.5,422.5,422.5,2
20190901|2019-04-25 02:00,25,421.25,421.5,421.25,421.25,3
20190901|2019-04-25 03:00,25,422,422,422,422,1
20190901|2019-04-25 03:30,25,421.75,421.75,421.5,421.5,3
20190901|2019-04-25 04:30,25,421.5,421.5,420.5,420.75,46
20190901|2019-04-25 05:00,25,420.75,420.75,420.5,420.75,9
20190901|2019-04-25 05:30,25,420.5,420.5,420.5,420.5,5
20190901|2019-04-25 06:00,25,420.75,421.5,420.75,421.25,11
20190901|2019-04-25 07:30,25,421.75,421.75,421,421,3
20190901|2019-04-25 08:30,25,421.5,421.5,417.75,419.25,254
20190901|2019-04-25 09:00,25,419,422,419,422,213
20190901|2019-04-25 09:30,25,421.75,423.25,421.25,421.75,179
20190901|2019-04-25 10:00,25,421.25,421.5,420.5,420.5,75
20190901|2019-04-25 10:30,25,420.25,420.5,419,420,190
20190901|2019-04-25 11:00,25,420,421,418.25,421,268
20190901|2019-04-25 11:30,25,421,423.5,421,422.75,148
20190901|2019-04-25 12:00,25,422.75,423.25,421,421,183
20190901|2019-04-25 12:30,25,421,423.25,420.75,423.25,135
20190901|2019-04-25 13:00,25,423,423.25,420.75,420.75,195
20190901|2019-04-25 19:00,26,422.5,422.5,422.5,422.5,1
20190901|2019-04-25 19:30,26,422.75,422.75,422.75,422.75,1
20190901|2019-04-25 20:30,26,421.5,421.5,421.5,421.5,3
20190901|2019-04-25 21:00,26,422,422,422,422,8
20190901|2019-04-26 00:00,26,420.5,420.5,420.5,420.5,1
20190901|2019-04-26 00:30,26,420.75,420.75,420.75,420.75,1
20190901|2019-04-26 01:30,26,420.5,420.5,420.5,420.5,1
20190901|2019-04-26 02:00,26,421,421,421,421,2
20190901|2019-04-26 02:30,26,421.25,421.25,421.25,421.25,3
20190901|2019-04-26 03:00,26,422.25,422.25,422.25,422.25,1
20190901|2019-04-26 03:30,26,422.25,423.25,422,422.25,10
20190901|2019-04-26 04:00,26,422.25,422.25,422.25,422.25,2
20190901|2019-04-26 04:30,26,422.5,422.75,422.5,422.75,4
20190901|2019-04-26 05:00,26,423,423,423,423,3
20190901|2019-04-26 05:30,26,423,423,423,423,1
20190901|2019-04-26 06:00,26,423,423.25,422.75,422.75,11
20190901|2019-04-26 06:30,26,422.5,422.5,422.5,422.5,1
20190901|2019-04-26 07:00,26,423,423.25,423,423.25,3
20190901|2019-04-26 07:30,26,423.75,424.5,423.75,424.5,17
20190901|2019-04-26 08:30,26,423.25,423.75,421.5,422.25,407
20190901|2019-04-26 09:00,26,422.5,425,422.5,424.5,245
20190901|2019-04-26 09:30,26,424.5,425.5,422.25,423,279
20190901|2019-04-26 10:00,26,422.75,422.75,421.75,422,146
20190901|2019-04-26 10:30,26,421.75,422.25,421.25,422,103
20190901|2019-04-26 11:00,26,422.25,422.25,421.75,422,133
20190901|2019-04-26 11:30,26,422,422.25,421,421.25,108
20190901|2019-04-26 12:00,26,421.25,421.25,419.25,419.25,363
20190901|2019-04-26 12:30,26,419.75,420.5,419.25,419.5,153
20190901|2019-04-26 13:00,26,419.75,419.75,417.5,418.75,263
20190901|2019-04-28 19:00,29,420.25,422.5,420.25,421.75,10
20190901|2019-04-28 19:30,29,421,421,421,421,1
20190901|2019-04-28 20:00,29,421,421,420.75,420.75,6
20190901|2019-04-28 20:30,29,420.5,420.75,420.5,420.75,7
20190901|2019-04-28 21:00,29,421.25,421.25,421,421.25,9
20190901|2019-04-28 21:30,29,421,421.25,421,421.25,9
20190901|2019-04-28 22:00,29,421.5,421.5,421.25,421.5,6
20190901|2019-04-28 22:30,29,421.5,421.75,421.5,421.75,5
20190901|2019-04-28 23:00,29,421.75,421.75,421.5,421.5,6
20190901|2019-04-28 23:30,29,421.5,421.5,421,421.25,10
20190901|2019-04-29 00:00,29,421,421,420.5,420.5,5
20190901|2019-04-29 01:00,29,420.25,420.75,420,420.75,17
20190901|2019-04-29 01:30,29,420.5,420.5,420.25,420.25,12
20190901|2019-04-29 02:00,29,420.25,420.5,420.25,420.5,10
20190901|2019-04-29 02:30,29,419.75,419.75,419.75,419.75,1
20190901|2019-04-29 03:00,29,419.5,419.5,418.5,418.5,7
20190901|2019-04-29 03:30,29,418,418,417.5,417.75,14
20190901|2019-04-29 04:00,29,417.5,417.5,416,416.25,15
20190901|2019-04-29 04:30,29,416,416.25,416,416.25,6
20190901|2019-04-29 05:00,29,416.75,416.75,416.25,416.25,11
20190901|2019-04-29 06:30,29,417.25,417.75,417.25,417.75,19
20190901|2019-04-29 07:00,29,417,417.5,416.75,417.5,7
20190901|2019-04-29 07:30,29,417.5,417.5,417,417.25,5
20190901|2019-04-29 08:30,29,416.75,418.5,415,415.25,258
20190901|2019-04-29 09:00,29,415,415.25,413.75,414,400
20190901|2019-04-29 09:30,29,414,414,412.75,414,159
20190901|2019-04-29 10:00,29,414,414.25,412.25,412.25,104
20190901|2019-04-29 10:30,29,412.25,412.75,411.25,411.75,137
20190901|2019-04-29 11:00,29,412,413,411.75,412.5,76
20190901|2019-04-29 11:30,29,412.5,412.75,412,412.75,51
20190901|2019-04-29 12:00,29,413,413,412.25,412.75,72
20190901|2019-04-29 12:30,29,412.5,413,410.75,411.75,146
20190901|2019-04-29 13:00,29,411.5,411.75,407.5,407.5,362
20190901|2019-04-29 19:00,30,408.25,408.5,407.5,408,95
20190901|2019-04-29 19:30,30,409.5,409.5,409.25,409.25,3
20190901|2019-04-29 20:00,30,407.75,407.75,407,407,15
20190901|2019-04-29 20:30,30,407.5,407.75,407,407,11
20190901|2019-04-29 21:00,30,407,407,406,406.75,8
20190901|2019-04-29 21:30,30,406.75,406.75,406.75,406.75,1
20190901|2019-04-29 22:00,30,406.5,407.25,406.5,407,7
20190901|2019-04-29 22:30,30,407,407,406.75,406.75,2
20190901|2019-04-29 23:30,30,406.75,406.75,406.5,406.5,36
20190901|2019-04-30 00:00,30,406.5,406.5,406,406,17
20190901|2019-04-30 00:30,30,406.5,406.5,406.5,406.5,3
20190901|2019-04-30 01:00,30,407,407,407,407,8
20190901|2019-04-30 01:30,30,407.25,407.25,406.5,407,22
20190901|2019-04-30 02:00,30,407,408,407,408,8
20190901|2019-04-30 02:30,30,408,408.25,408,408,17
20190901|2019-04-30 03:00,30,408,408.5,408,408.5,32
20190901|2019-04-30 03:30,30,409.25,409.25,408.5,408.5,25
20190901|2019-04-30 04:00,30,408.25,408.25,407,407,2
20190901|2019-04-30 04:30,30,406.5,406.5,406,406.5,34
20190901|2019-04-30 05:00,30,407,407,407,407,1
20190901|2019-04-30 05:30,30,407.25,407.5,406.75,407,51
20190901|2019-04-30 06:00,30,407.5,407.5,407.5,407.5,1
20190901|2019-04-30 06:30,30,408.25,408.75,408.25,408.75,51
20190901|2019-04-30 07:00,30,408.75,408.75,408.5,408.5,5
20190901|2019-04-30 07:30,30,408,408,407.75,408,6
20190901|2019-04-30 08:30,30,408.5,410.5,407.5,409,347
20190901|2019-04-30 09:00,30,408.5,408.5,405.25,406.75,302
20190901|2019-04-30 09:30,30,406.5,406.5,402.25,403.25,281
20190901|2019-04-30 10:00,30,403.5,404.25,402.5,402.75,86
20190901|2019-04-30 10:30,30,402.75,403.5,402.25,403,184
20190901|2019-04-30 11:00,30,403.25,404.5,403.25,404,95
20190901|2019-04-30 11:30,30,404.25,407,404.25,405.75,253
20190901|2019-04-30 12:00,30,406,406.5,405.25,405.75,111
20190901|2019-04-30 12:30,30,406,407.25,405.5,405.5,115
20190901|2019-04-30 13:00,30,405.75,406.5,404.75,406.25,294
20190901|2019-04-30 19:00,1,406,407.75,406,407.75,101
20190901|2019-04-30 21:00,1,406.75,407.25,406.75,407.25,8
20190901|2019-04-30 22:00,1,407,407,407,407,18
20190901|2019-04-30 22:30,1,407.25,407.25,407.25,407.25,1
20190901|2019-04-30 23:30,1,407.75,407.75,407.5,407.5,3
20190901|2019-05-01 00:30,1,406.5,406.5,406.5,406.5,1
20190901|2019-05-01 01:00,1,406.5,406.75,406.5,406.75,3
20190901|2019-05-01 02:00,1,406,406,406,406,2
20190901|2019-05-01 02:30,1,405.75,405.75,405.75,405.75,3
20190901|2019-05-01 03:00,1,405.75,407.5,405.75,407.5,16
20190901|2019-05-01 03:30,1,407,408,406.75,408,11
20190901|2019-05-01 04:00,1,408.5,409,408.5,408.5,8
20190901|2019-05-01 04:30,1,408.25,408.25,407.75,408.25,10
20190901|2019-05-01 05:00,1,408.25,408.25,408,408,18
20190901|2019-05-01 06:00,1,408.5,409.75,408.5,409.5,27
20190901|2019-05-01 06:30,1,410.5,410.75,410.25,410.25,8
20190901|2019-05-01 07:00,1,410.75,410.75,410.75,410.75,9
20190901|2019-05-01 07:30,1,410,410.25,409.25,409.25,14
20190901|2019-05-01 08:30,1,409.25,410.5,408.25,410.25,225
20190901|2019-05-01 09:00,1,410.25,411.75,410,410.25,104
20190901|2019-05-01 09:30,1,410.25,410.5,408.5,409.25,323
20190901|2019-05-01 10:00,1,409,409,407,407,95
20190901|2019-05-01 10:30,1,407.25,408,406.25,407.75,103
20190901|2019-05-01 11:00,1,407.75,410.75,407.75,410.75,96
20190901|2019-05-01 11:30,1,411,412.5,408.5,408.75,102
20190901|2019-05-01 12:00,1,409.25,411.25,409.25,410.75,119
20190901|2019-05-01 12:30,1,411,413,410.5,412.75,273
20190901|2019-05-01 13:00,1,412.75,412.75,409.5,410.5,640
20190901|2019-05-01 19:00,2,410.75,410.75,410.75,410.75,29
20190901|2019-05-01 19:30,2,410.25,410.5,410.25,410.5,5
20190901|2019-05-01 20:30,2,410.75,410.75,410.75,410.75,1
20190901|2019-05-01 21:00,2,410.75,410.75,410.75,410.75,2
20190901|2019-05-01 22:00,2,410.75,410.75,410.75,410.75,5
20190901|2019-05-02 01:00,2,411.75,411.75,411.75,411.75,2
20190901|2019-05-02 02:00,2,412,412,411,411.25,8
20190901|2019-05-02 02:30,2,411.75,412.5,411.75,412.5,2
20190901|2019-05-02 03:00,2,413,413.25,413,413.25,4
20190901|2019-05-02 03:30,2,412.75,412.75,412.75,412.75,1
20190901|2019-05-02 04:00,2,412,412,412,412,10
20190901|2019-05-02 04:30,2,411.75,411.75,411.5,411.5,6
20190901|2019-05-02 05:00,2,411.5,411.5,411.5,411.5,3
20190901|2019-05-02 05:30,2,411,411,410.75,410.75,6
20190901|2019-05-02 06:00,2,411,411,411,411,1
20190901|2019-05-02 06:30,2,412.25,412.25,412,412,3
20190901|2019-05-02 07:00,2,412.25,412.25,411.5,412,110
20190901|2019-05-02 07:30,2,411,411,410.25,411,8
20190901|2019-05-02 08:30,2,411,418,410.25,414.25,1063
20190901|2019-05-02 09:00,2,414.5,415.75,413.5,413.5,202
20190901|2019-05-02 09:30,2,413.75,414.75,410.75,411.75,286
20190901|2019-05-02 10:00,2,411.75,414.25,411.75,413.25,130
20190901|2019-05-02 10:30,2,413,413.75,412.75,413.5,88
20190901|2019-05-02 11:00,2,413.75,415.75,413.75,415,81
20190901|2019-05-02 11:30,2,415.5,415.75,413,414.25,102
20190901|2019-05-02 12:00,2,414.25,415.75,414,415.5,80
20190901|2019-05-02 12:30,2,415.5,416,414.75,415.25,89
20190901|2019-05-02 13:00,2,415,416.75,414.75,416,327
20190901|2019-05-02 19:00,3,416.25,420,416,419.5,27
20190901|2019-05-02 19:30,3,419.5,419.5,419.25,419.5,11
20190901|2019-05-02 20:00,3,418.75,418.75,418.75,418.75,5
20190901|2019-05-02 20:30,3,419,419,418.25,418.25,30
20190901|2019-05-02 21:00,3,418.5,418.75,418.5,418.75,5
20190901|2019-05-02 21:30,3,418.75,418.75,418.75,418.75,1
20190901|2019-05-02 22:00,3,419,419,419,419,1
20190901|2019-05-02 23:00,3,419.25,419.25,419.25,419.25,4
20190901|2019-05-02 23:30,3,419,419,418.5,418.5,44
20190901|2019-05-03 00:30,3,418,418,417.5,417.5,3
20190901|2019-05-03 01:00,3,417.25,417.25,417.25,417.25,1
20190901|2019-05-03 01:30,3,417.75,418.5,417.75,418.5,2
20190901|2019-05-03 02:00,3,418.75,418.75,418.75,418.75,1
20190901|2019-05-03 03:00,3,418.75,419.25,418.75,418.75,6
20190901|2019-05-03 04:00,3,418.5,418.5,418.25,418.25,7
20190901|2019-05-03 05:30,3,417.25,417.25,416.75,416.75,5
20190901|2019-05-03 06:00,3,416.25,416.25,415.5,415.5,2
20190901|2019-05-03 06:30,3,415.25,415.25,414.75,414.75,6
20190901|2019-05-03 07:00,3,414.75,415.25,413.25,413.25,30
20190901|2019-05-03 07:30,3,412.75,412.75,412.5,412.5,8
20190901|2019-05-03 08:30,3,413,413.25,410.5,410.5,259
20190901|2019-05-03 09:00,3,410.25,413,410.25,412.75,99
20190901|2019-05-03 09:30,3,412.75,412.75,411.5,411.5,156
20190901|2019-05-03 10:00,3,411.25,411.5,410.75,411.25,46
20190901|2019-05-03 10:30,3,411.5,411.5,410.25,411.25,79
20190901|2019-05-03 11:00,3,411.25,412.75,411.25,412.5,68
20190901|2019-05-03 11:30,3,412.25,414.25,411.75,413.75,111
20190901|2019-05-03 12:00,3,413.75,414.75,413.25,414,68
20190901|2019-05-03 12:30,3,414.25,414.75,413,413,195
20190901|2019-05-03 13:00,3,413.25,413.75,412,412,148
20190901|2019-05-05 19:00,6,407,408,403,407,188
20190901|2019-05-05 19:30,6,405.5,405.5,405.5,405.5,1
20190901|2019-05-05 20:00,6,405.25,405.5,405,405,6
20190901|2019-05-05 20:30,6,405.25,405.25,405,405.25,7
20190901|2019-05-05 21:00,6,406.25,406.25,406.25,406.25,5
20190901|2019-05-05 21:30,6,406,406,406,406,5
20190901|2019-05-05 22:30,6,406.5,406.75,406.5,406.75,14
20190901|2019-05-05 23:30,6,407.25,408.25,407.25,408.25,13
20190901|2019-05-06 00:00,6,407.75,407.75,407.75,407.75,1
20190901|2019-05-06 02:00,6,407.75,407.75,407.75,407.75,5
20190901|2019-05-06 02:30,6,407.25,407.25,407.25,407.25,1
20190901|2019-05-06 03:00,6,407,407,407,407,4
20190901|2019-05-06 04:30,6,404.75,405.25,404.75,405.25,4
20190901|2019-05-06 05:00,6,404.75,404.75,404.75,404.75,1
20190901|2019-05-06 05:30,6,403.5,403.75,403.25,403.75,9
20190901|2019-05-06 06:00,6,404,404.25,404,404.25,5
20190901|2019-05-06 07:00,6,403.75,404.5,403.75,403.75,20
20190901|2019-05-06 07:30,6,404.25,404.25,403.5,403.75,19
20190901|2019-05-06 08:30,6,404.25,406.75,402.5,406,179
20190901|2019-05-06 09:00,6,405.75,411,405.25,408.75,168
20190901|2019-05-06 09:30,6,408.75,411,407.25,411,106
20190901|2019-05-06 10:00,6,411.25,413.25,410.75,412.75,307
20190901|2019-05-06 10:30,6,413,414.25,411.75,414.25,202
20190901|2019-05-06 11:00,6,414.25,415.25,413.5,414.5,188
20190901|2019-05-06 11:30,6,414,414.5,413.5,414.5,93
20190901|2019-05-06 12:00,6,414.75,415,413.75,414,112
20190901|2019-05-06 12:30,6,414,414.25,411.75,412.25,221
20190901|2019-05-06 13:00,6,412.25,414.5,412.25,413,221
20190901|2019-05-06 19:00,7,414.5,414.5,413,413.25,8
20190901|2019-05-06 20:00,7,412.25,412.25,412.25,412.25,1
20190901|2019-05-06 20:30,7,410.5,410.5,409.25,409.25,11
20190901|2019-05-06 21:00,7,410.5,410.5,409.75,410.25,3
20190901|2019-05-06 22:00,7,410,410,410,410,2
20190901|2019-05-06 23:00,7,411,411,411,411,4
20190901|2019-05-06 23:30,7,411,411,410.75,410.75,4
20190901|2019-05-07 00:00,7,410.25,410.5,410.25,410.5,2
20190901|2019-05-07 00:30,7,410,410,410,410,1
20190901|2019-05-07 01:30,7,412,412,412,412,1
20190901|2019-05-07 02:00,7,411.5,411.5,411.25,411.25,3
20190901|2019-05-07 02:30,7,411.25,411.25,411.25,411.25,1
20190901|2019-05-07 03:30,7,409,409,409,409,2
20190901|2019-05-07 04:00,7,409,409,409,409,5
20190901|2019-05-07 04:30,7,408.75,409,408.75,408.75,3
20190901|2019-05-07 05:00,7,408.75,408.75,408.75,408.75,1
20190901|2019-05-07 05:30,7,408.25,408.25,408.25,408.25,4
20190901|2019-05-07 06:00,7,409.5,409.5,409.5,409.5,1
20190901|2019-05-07 06:30,7,408.75,408.75,408.75,408.75,1
20190901|2019-05-07 07:30,7,408.5,408.5,408.5,408.5,1
20190901|2019-05-07 08:30,7,408.5,411.75,408.5,409.75,154
20190901|2019-05-07 09:00,7,410,413.75,410,413.75,126
20190901|2019-05-07 09:30,7,413.75,415.25,413.25,415.25,194
20190901|2019-05-07 10:00,7,415,415.5,413.75,414.25,85
20190901|2019-05-07 10:30,7,413.75,416.5,413.75,415.75,93
20190901|2019-05-07 11:00,7,415.5,417.25,415.5,416.25,103
20190901|2019-05-07 11:30,7,416.5,416.75,414.75,415.5,125
20190901|2019-05-07 12:00,7,415.75,416,414.75,415,131
20190901|2019-05-07 12:30,7,414.75,414.75,413.5,414,91
20190901|2019-05-07 13:00,7,414,415.75,413.25,415.25,283
20190901|2019-05-07 19:00,8,415.25,415.5,413.25,413.25,19
20190901|2019-05-07 19:30,8,413.75,413.75,413.75,413.75,3
20190901|2019-05-07 21:00,8,414.5,415,414.25,415,7
20190901|2019-05-07 21:30,8,415.25,415.25,415.25,415.25,2
20190901|2019-05-07 22:00,8,415.75,416,415.75,416,9
20190901|2019-05-07 22:30,8,416,416,415.75,415.75,10
20190901|2019-05-08 01:00,8,416.25,416.25,416.25,416.25,5
20190901|2019-05-08 01:30,8,416.75,416.75,416.5,416.5,12
20190901|2019-05-08 02:00,8,416.25,416.25,415.5,415.5,2
20190901|2019-05-08 02:30,8,416.5,416.5,416.5,416.5,1
20190901|2019-05-08 03:00,8,416.75,416.75,416.75,416.75,1
20190901|2019-05-08 03:30,8,416,416,416,416,1
20190901|2019-05-08 04:00,8,415,415,414,414,10
20190901|2019-05-08 05:30,8,414.5,414.5,414.5,414.5,1
20190901|2019-05-08 06:30,8,413.75,414.5,413.75,414.5,8
20190901|2019-05-08 08:30,8,413.75,415.5,412.75,412.75,206
20190901|2019-05-08 09:00,8,412.75,413.25,409.25,411.25,154
20190901|2019-05-08 09:30,8,411.5,414.5,411.5,414.5,251
20190901|2019-05-08 10:00,8,414.5,415,413.75,413.75,107
20190901|2019-05-08 10:30,8,413.75,414.25,413,413.75,78
20190901|2019-05-08 11:00,8,413.75,414.75,413.5,413.5,73
20190901|2019-05-08 11:30,8,413.75,413.75,411.75,412.25,45
20190901|2019-05-08 12:00,8,412.75,414,412.5,413,101
20190901|2019-05-08 12:30,8,413.25,415.25,413.25,415.25,85
20190901|2019-05-08 13:00,8,415.5,415.5,412.75,413.75,187
20190901|2019-05-08 19:00,9,413.5,413.5,412,412.5,9
20190901|2019-05-08 19:30,9,412.25,412.25,410.25,410.5,9
20190901|2019-05-08 20:00,9,410.75,410.75,410.25,410.25,3
20190901|2019-05-08 20:30,9,410.25,410.25,409.25,409.75,24
20190901|2019-05-08 22:00,9,411,411.25,411,411.25,3
20190901|2019-05-09 01:00,9,411.5,411.5,411.5,411.5,1
20190901|2019-05-09 02:00,9,411.25,411.25,411.25,411.25,1
20190901|2019-05-09 02:30,9,411,411,409.5,409.75,60
20190901|2019-05-09 03:00,9,410,410,410,410,2
20190901|2019-05-09 03:30,9,409.75,409.75,409.75,409.75,2
20190901|2019-05-09 04:30,9,410.75,410.75,410.75,410.75,1
20190901|2019-05-09 05:00,9,410.75,411,410.75,411,2
20190901|2019-05-09 05:30,9,412.25,412.25,412.25,412.25,3
20190901|2019-05-09 06:00,9,412.75,412.75,412.5,412.5,4
20190901|2019-05-09 07:00,9,410.5,410.5,410.5,410.5,1
20190901|2019-05-09 07:30,9,410.25,410.25,409.25,409.5,11
20190901|2019-05-09 08:30,9,411,411.5,407,409.5,265
20190901|2019-05-09 09:00,9,409.5,409.5,406.25,407.5,155
20190901|2019-05-09 09:30,9,406.75,408.25,406.75,407.75,165
20190901|2019-05-09 10:00,9,407.5,407.75,406.75,407.25,189
20190901|2019-05-09 10:30,9,407.25,408.5,407,408.5,96
20190901|2019-05-09 11:00,9,408.5,409,408,409,255
20190901|2019-05-09 11:30,9,409,410.25,408.75,410,142
20190901|2019-05-09 12:00,9,409.75,410,408.5,409.75,152
20190901|2019-05-09 12:30,9,409.5,410.25,409.25,409.5,155
20190901|2019-05-09 13:00,9,409.25,410,408,408.25,391
20190901|2019-05-09 19:00,10,411,412,411,411,10
20190901|2019-05-09 19:30,10,411.75,411.75,411.5,411.5,6
20190901|2019-05-09 20:00,10,411.5,411.5,411.5,411.5,1
20190901|2019-05-09 20:30,10,411,411,411,411,3
20190901|2019-05-09 22:00,10,411.25,411.25,411.25,411.25,1
20190901|2019-05-09 23:00,10,410.5,410.5,410.5,410.5,1
20190901|2019-05-09 23:30,10,409.75,409.75,409.75,409.75,1
20190901|2019-05-10 00:30,10,409.75,409.75,409.75,409.75,1
20190901|2019-05-10 01:00,10,410.5,410.5,410.5,410.5,1
20190901|2019-05-10 01:30,10,410.5,410.5,410.5,410.5,1
20190901|2019-05-10 02:00,10,410.5,410.5,410.5,410.5,1
20190901|2019-05-10 03:00,10,410,410,410,410,2
20190901|2019-05-10 04:00,10,409.5,409.5,409.25,409.25,2
20190901|2019-05-10 05:00,10,409.75,409.75,409.75,409.75,2
20190901|2019-05-10 05:30,10,410,410.25,410,410.25,3
20190901|2019-05-10 06:00,10,410.25,410.25,409,409.5,24
20190901|2019-05-10 06:30,10,409,409,407.75,408,9
20190901|2019-05-10 07:00,10,408,408,408,408,1
20190901|2019-05-10 07:30,10,408.75,409.25,408.75,409.25,7
20190901|2019-05-10 08:30,10,407.75,409,405.75,409,196
20190901|2019-05-10 09:00,10,408.75,410.75,408.75,409.5,96
20190901|2019-05-10 09:30,10,409.75,410,408.75,410,91
20190901|2019-05-10 10:00,10,409.75,409.75,408.75,409.25,179
20190901|2019-05-10 10:30,10,409.25,411.5,408.5,410.5,270
20190901|2019-05-10 11:00,10,409.25,409.25,400.5,402.5,663
20190901|2019-05-10 11:30,10,402.5,405,401,401.5,415
20190901|2019-05-10 12:00,10,401.25,401.5,397,397.75,907
20190901|2019-05-10 12:30,10,398.5,399.25,397.5,398,288
20190901|2019-05-10 13:00,10,397.5,398.5,396.5,397,283
20190901|2019-05-12 19:00,13,398,398,394.5,394.5,26
20190901|2019-05-12 19:30,13,394.5,394.5,394,394.25,7
20190901|2019-05-12 20:00,13,394.5,394.5,394,394,9
20190901|2019-05-12 20:30,13,393.75,393.75,393.75,393.75,3
20190901|2019-05-12 21:00,13,393.75,394,393.75,394,6
20190901|2019-05-12 21:30,13,394,394,393.75,393.75,5
20190901|2019-05-12 22:00,13,394,394,394,394,5
20190901|2019-05-12 22:30,13,394.25,394.25,394.25,394.25,1
20190901|2019-05-12 23:00,13,393.5,393.5,393.5,393.5,1
20190901|2019-05-13 01:30,13,395.25,395.5,395.25,395.5,2
20190901|2019-05-13 02:00,13,395.75,395.75,395.5,395.5,12
20190901|2019-05-13 03:30,13,394.75,395,394.25,394.5,19
20190901|2019-05-13 04:00,13,394,394.25,394,394.25,5
20190901|2019-05-13 05:30,13,396,396,396,396,19
20190901|2019-05-13 06:00,13,395.5,395.5,394.25,394.25,31
20190901|2019-05-13 07:00,13,395,395,392.75,393.25,45
20190901|2019-05-13 07:30,13,393.5,395.25,393.25,395.25,339
20190901|2019-05-13 08:30,13,394.25,395.25,393,393.5,255
20190901|2019-05-13 09:00,13,393.75,395.5,393.75,394.5,96
20190901|2019-05-13 09:30,13,394.5,396,394.5,396,125
20190901|2019-05-13 10:00,13,396.25,398.25,395.75,397.75,226
20190901|2019-05-13 10:30,13,397.5,402.75,397.5,402.75,195
20190901|2019-05-13 11:00,13,402.75,406.25,402.5,406,207
20190901|2019-05-13 11:30,13,406.25,406.25,404,405.25,255
20190901|2019-05-13 12:00,13,405.25,406,405,405.5,319
20190901|2019-05-13 12:30,13,406.25,410.75,406,410.25,407
20190901|2019-05-13 13:00,13,410,410.25,406,406,488
20190901|2019-05-13 19:00,14,409.5,411.25,409.5,411.25,9
20190901|2019-05-13 19:30,14,410.5,410.5,410,410.25,8
20190901|2019-05-13 20:00,14,409.75,410.25,409.5,410.25,10
20190901|2019-05-13 20:30,14,410.5,410.5,410.25,410.5,8
20190901|2019-05-13 21:00,14,410.75,410.75,410.75,410.75,1
20190901|2019-05-13 22:30,14,412,412,411.75,411.75,2
20190901|2019-05-13 23:00,14,412.75,412.75,412.75,412.75,5
20190901|2019-05-13 23:30,14,412.25,412.25,411.75,411.75,8
20190901|2019-05-14 00:00,14,412.5,412.5,412.5,412.5,6
20190901|2019-05-14 01:00,14,411.25,411.5,411.25,411.5,4
20190901|2019-05-14 02:00,14,411.75,411.75,411.75,411.75,1
20190901|2019-05-14 02:30,14,412.5,412.75,412.25,412.5,8
20190901|2019-05-14 03:00,14,411.75,411.75,411.75,411.75,1
20190901|2019-05-14 03:30,14,411.75,412.25,411.75,412.25,19
20190901|2019-05-14 05:00,14,412.25,412.25,412.25,412.25,5
20190901|2019-05-14 05:30,14,412.5,412.5,412.5,412.5,4
20190901|2019-05-14 06:00,14,412.25,412.5,412.25,412.5,7
20190901|2019-05-14 06:30,14,412.5,414.5,412.5,414.5,12
20190901|2019-05-14 07:00,14,413,413.75,413,413.5,6
20190901|2019-05-14 07:30,14,413.5,413.5,413,413,12
20190901|2019-05-14 08:30,14,415,419,414.5,417.5,493
20190901|2019-05-14 09:00,14,417.25,419.25,417,417.25,278
20190901|2019-05-14 09:30,14,417.5,418.75,417,417.5,117
20190901|2019-05-14 10:00,14,417.5,420.75,417.5,420.25,231
20190901|2019-05-14 10:30,14,420.75,422,417.75,418.25,366
20190901|2019-05-14 11:00,14,418,418.75,416,416.5,194
20190901|2019-05-14 11:30,14,416.25,417,416,416.25,82
20190901|2019-05-14 12:00,14,416.75,417.75,416.25,417.5,120
20190901|2019-05-14 12:30,14,417.5,417.75,416.75,417.25,97
20190901|2019-05-14 13:00,14,417.5,420.5,417.5,420.25,196
20190901|2019-05-14 19:00,15,421.25,421.25,420.75,420.75,9
20190901|2019-05-14 19:30,15,420.25,420.25,419.25,419.25,6
20190901|2019-05-14 20:00,15,419.75,420,419.5,420,5
20190901|2019-05-14 22:00,15,421.5,421.5,421.5,421.5,2
20190901|2019-05-14 23:30,15,421,421,420.75,420.75,5
20190901|2019-05-15 00:00,15,420.75,420.75,420.75,420.75,1
20190901|2019-05-15 01:00,15,420.75,421.5,420.75,421.5,7
20190901|2019-05-15 01:30,15,422.25,422.25,422.25,422.25,1
20190901|2019-05-15 02:30,15,422.75,424.25,422.75,423.5,12
20190901|2019-05-15 03:00,15,423,423,422.5,423,8
20190901|2019-05-15 04:00,15,424.25,424.25,423.75,423.75,15
20190901|2019-05-15 04:30,15,424.5,424.5,424.5,424.5,6
20190901|2019-05-15 05:00,15,424.5,425.25,424.25,425.25,6
20190901|2019-05-15 05:30,15,426,426,425.5,425.5,40
20190901|2019-05-15 06:00,15,425.75,426,425.75,425.75,10
20190901|2019-05-15 06:30,15,426,426,426,426,1
20190901|2019-05-15 07:00,15,426.5,426.5,426.5,426.5,2
20190901|2019-05-15 07:30,15,427,428,427,427.25,50
20190901|2019-05-15 08:30,15,427.5,433.75,427,428.25,1066
20190901|2019-05-15 09:00,15,428.5,432.25,428.5,432,182
20190901|2019-05-15 09:30,15,432.5,432.5,427.25,427.25,198
20190901|2019-05-15 10:00,15,427.25,427.5,424.25,426.25,162
20190901|2019-05-15 10:30,15,426,426.75,424.75,425.25,199
20190901|2019-05-15 11:00,15,425.75,426.25,422.75,423.25,248
20190901|2019-05-15 11:30,15,423,423,421.25,422,182
20190901|2019-05-15 12:00,15,421.5,422,419.5,419.75,205
20190901|2019-05-15 12:30,15,419.5,422.5,419,419,243
20190901|2019-05-15 13:00,15,418.75,418.75,411.75,413.5,670
20190901|2019-05-15 19:00,16,412.75,414.5,412.25,414.5,74
20190901|2019-05-15 19:30,16,415.75,416,415.75,416,3
20190901|2019-05-15 20:30,16,416.5,417.5,416.5,417,18
20190901|2019-05-15 21:00,16,417.25,419,417.25,419,13
20190901|2019-05-15 21:30,16,419,419,418.25,418.25,4
20190901|2019-05-15 22:00,16,418.25,418.25,418.25,418.25,2
20190901|2019-05-15 22:30,16,417.75,417.75,417.75,417.75,1
20190901|2019-05-15 23:30,16,417.25,417.25,417,417.25,10
20190901|2019-05-16 00:30,16,417.5,417.5,417.5,417.5,2
20190901|2019-05-16 01:00,16,417.75,419.5,417.75,419.5,12
20190901|2019-05-16 01:30,16,419.25,419.25,418.75,419,34
20190901|2019-05-16 02:00,16,418.75,419,418.5,419,126
20190901|2019-05-16 02:30,16,418.75,419,418.75,418.75,33
20190901|2019-05-16 03:00,16,419.25,420,419.25,420,8
20190901|2019-05-16 03:30,16,420,420.5,419.5,420.5,7
20190901|2019-05-16 04:00,16,420.25,420.25,419,419,50
20190901|2019-05-16 04:30,16,419,419.25,419,419.25,78
20190901|2019-05-16 05:00,16,419.25,420.5,419.25,420.5,8
20190901|2019-05-16 05:30,16,420.25,420.25,419.5,420,6
20190901|2019-05-16 06:00,16,420,420.5,420,420.5,3
20190901|2019-05-16 06:30,16,422,422.75,422,422.75,23
20190901|2019-05-16 07:00,16,422.75,423.5,420.25,420.75,36
20190901|2019-05-16 07:30,16,421.75,422.5,421.25,421.25,98
20190901|2019-05-16 08:30,16,422.5,424.25,420.5,420.5,1034
20190901|2019-05-16 09:00,16,420.5,423.25,420,423.25,516
20190901|2019-05-16 09:30,16,423.25,425,422.5,424.5,253
20190901|2019-05-16 10:00,16,424.5,426.75,423,426.5,309
20190901|2019-05-16 10:30,16,426.5,427,425.5,425.75,244
20190901|2019-05-16 11:00,16,426.25,428.5,426.25,427.5,390
20190901|2019-05-16 11:30,16,428,430.75,427.25,427.5,486
20190901|2019-05-16 12:00,16,427.5,428.5,426.75,428.25,288
20190901|2019-05-16 12:30,16,429,429,425,425.75,174
20190901|2019-05-16 13:00,16,425.75,429.75,425.25,429.75,264
20190901|2019-05-16 19:00,17,431,432.5,430.75,430.75,28
20190901|2019-05-16 20:00,17,432.25,432.25,432.25,432.25,1
20190901|2019-05-16 20:30,17,432.75,432.75,432.75,432.75,4
20190901|2019-05-16 21:00,17,432.5,432.5,432.5,432.5,2
20190901|2019-05-16 21:30,17,432.5,432.5,432.5,432.5,3
20190901|2019-05-16 22:00,17,432,432,432,432,1
20190901|2019-05-16 22:30,17,431.25,431.25,431.25,431.25,2
20190901|2019-05-16 23:00,17,431.5,431.5,431.5,431.5,3
20190901|2019-05-16 23:30,17,431,431,429.75,430,9
20190901|2019-05-17 00:30,17,430.25,431.25,430.25,431.25,6
20190901|2019-05-17 01:00,17,430.5,430.5,430.5,430.5,1
20190901|2019-05-17 01:30,17,431,431,430.75,430.75,8
20190901|2019-05-17 02:00,17,430.75,430.75,430.5,430.5,5
20190901|2019-05-17 03:00,17,430.75,431.5,430.75,431.5,137
20190901|2019-05-17 03:30,17,431.5,432.5,431.5,432.5,99
20190901|2019-05-17 04:00,17,432,432.75,431.75,432.75,19
20190901|2019-05-17 04:30,17,432,432,432,432,2
20190901|2019-05-17 05:00,17,432,432,432,432,1
20190901|2019-05-17 05:30,17,431.75,432.5,431.75,432.5,2
20190901|2019-05-17 06:00,17,432.5,433,432.5,433,4
20190901|2019-05-17 06:30,17,433,433,433,433,1
20190901|2019-05-17 07:00,17,432.5,432.75,431.5,431.75,266
20190901|2019-05-17 07:30,17,432,432.5,431.75,432.5,14
20190901|2019-05-17 08:30,17,432,432.5,427.25,427.25,969
20190901|2019-05-17 09:00,17,427.25,434.75,426.25,434.5,276
20190901|2019-05-17 09:30,17,434.5,435,431,432,180
20190901|2019-05-17 10:00,17,431.75,436,431.75,434,337
20190901|2019-05-17 10:30,17,434.25,434.25,429.75,431,175
20190901|2019-05-17 11:00,17,431,432.75,431,432.5,158
20190901|2019-05-17 11:30,17,432.75,436.25,432.25,436,250
20190901|2019-05-17 12:00,17,435.75,435.75,433.75,434.5,219
20190901|2019-05-17 12:30,17,434.5,435.25,432.25,433.25,280
20190901|2019-05-17 13:00,17,433.75,433.75,428.25,428.25,318
20190901|2019-05-19 19:00,20,435.25,438,435,438,24
20190901|2019-05-19 19:30,20,438.5,440.25,438.5,439.5,41
20190901|2019-05-19 20:00,20,439.25,439.25,439.25,439.25,4
20190901|2019-05-19 20:30,20,439.75,440.5,439.75,440.5,11
20190901|2019-05-19 21:00,20,440.5,440.5,440.5,440.5,1
20190901|2019-05-19 22:00,20,440,440,440,440,1
20190901|2019-05-19 23:30,20,440,440,440,440,1
20190901|2019-05-20 00:30,20,441,441,441,441,1
20190901|2019-05-20 01:30,20,441,441,440.25,440.25,3
20190901|2019-05-20 02:00,20,441,442.25,441,442.25,18
20190901|2019-05-20 02:30,20,442.5,444,442.5,443.25,10
20190901|2019-05-20 03:00,20,444,444,443.75,443.75,5
20190901|2019-05-20 03:30,20,442.25,442.25,442.25,442.25,1
20190901|2019-05-20 04:00,20,443,443,442.5,442.5,2
20190901|2019-05-20 04:30,20,442.75,442.75,442.25,442.5,12
20190901|2019-05-20 05:30,20,443.25,444,443.25,444,6
20190901|2019-05-20 06:00,20,444,444.25,443.75,443.75,17
20190901|2019-05-20 06:30,20,443.5,445.5,443.5,445.5,16
20190901|2019-05-20 07:00,20,445.25,448.5,445,448.5,121
20190901|2019-05-20 07:30,20,448.5,448.5,447.25,447.25,7
20190901|2019-05-20 08:30,20,447.5,449.25,445,448.5,811
20190901|2019-05-20 09:00,20,448.25,449.75,447,447,604
20190901|2019-05-20 09:30,20,446.5,447,443.75,445.75,571
20190901|2019-05-20 10:00,20,445.5,446.25,443.75,446.25,270
20190901|2019-05-20 10:30,20,446.5,448,445.75,446.5,475
20190901|2019-05-20 11:00,20,446.25,448.75,446.25,448.5,182
20190901|2019-05-20 11:30,20,448.75,449.75,447.75,449,258
20190901|2019-05-20 12:00,20,449,449.5,448,449,78
20190901|2019-05-20 12:30,20,449,449.25,444.5,444.5,362
20190901|2019-05-20 13:00,20,444.25,446.75,443,446.25,487
20190901|2019-05-20 19:00,21,450.5,452.25,449.5,451,137
20190901|2019-05-20 19:30,21,452.25,453.5,451.5,451.5,15
20190901|2019-05-20 20:30,21,451.25,451.25,451.25,451.25,1
20190901|2019-05-20 21:00,21,451.75,451.75,451.75,451.75,4
20190901|2019-05-20 21:30,21,451.5,451.5,451,451,16
20190901|2019-05-20 22:00,21,451.5,451.5,451.5,451.5,2
20190901|2019-05-20 22:30,21,451.75,452,451.5,451.75,5
20190901|2019-05-20 23:00,21,451.5,452.75,451.5,452.75,18
20190901|2019-05-20 23:30,21,452.5,452.5,452.25,452.5,18
20190901|2019-05-21 01:00,21,452.5,452.75,452.5,452.75,2
20190901|2019-05-21 02:00,21,452.75,452.75,452.25,452.25,13
20190901|2019-05-21 02:30,21,451.5,451.5,451.5,451.5,5
20190901|2019-05-21 03:00,21,451,451,451,451,4
20190901|2019-05-21 03:30,21,450.75,450.75,450.25,450.75,13
20190901|2019-05-21 04:00,21,450.75,451.5,450.75,451,10
20190901|2019-05-21 04:30,21,451,451.25,451,451.25,10
20190901|2019-05-21 05:00,21,451.75,451.75,451.25,451.25,3
20190901|2019-05-21 05:30,21,451.5,452.5,451.5,452.5,4
20190901|2019-05-21 06:00,21,453.5,453.75,452.75,453,12
20190901|2019-05-21 06:30,21,453,453,452.75,453,16
20190901|2019-05-21 07:00,21,453.5,453.75,453.25,453.5,21
20190901|2019-05-21 07:30,21,453.75,453.75,453.25,453.25,26
20190901|2019-05-21 08:30,21,453.5,457,452.75,456.5,774
20190901|2019-05-21 09:00,21,456.75,459.5,456,459.25,635
20190901|2019-05-21 09:30,21,459.25,462,458.5,461,858
20190901|2019-05-21 10:00,21,460.75,460.75,456.75,457.75,815
20190901|2019-05-21 10:30,21,457.5,457.5,451.25,453.25,932
20190901|2019-05-21 11:00,21,453,453.5,448,451,515
20190901|2019-05-21 11:30,21,451.5,452.25,447.5,447.5,235
20190901|2019-05-21 12:00,21,447.5,448,444.5,448,477
20190901|2019-05-21 12:30,21,448.25,450.25,441.5,441.75,495
20190901|2019-05-21 13:00,21,442,447.25,441.5,442.75,594
20190901|2019-05-21 19:00,22,442.75,447,442.25,447,56
20190901|2019-05-21 19:30,22,446.75,447,446,446,41
20190901|2019-05-21 20:00,22,446.5,448.75,446.5,448.75,21
20190901|2019-05-21 20:30,22,449,449,448.5,448.75,13
20190901|2019-05-21 21:00,22,448.5,448.5,448.5,448.5,15
20190901|2019-05-21 21:30,22,448.5,448.5,448.5,448.5,10
20190901|2019-05-21 22:00,22,448.75,448.75,448.5,448.75,12
20190901|2019-05-21 23:00,22,449,449,448.75,448.75,21
20190901|2019-05-21 23:30,22,449,449,448.75,448.75,137
20190901|2019-05-22 00:00,22,448.75,449.25,448.5,449.25,17
20190901|2019-05-22 00:30,22,450,450,450,450,3
20190901|2019-05-22 01:00,22,450,450,450,450,2
20190901|2019-05-22 01:30,22,448.5,448.5,448.25,448.5,6
20190901|2019-05-22 02:00,22,448.5,448.75,443.5,445.25,80
20190901|2019-05-22 02:30,22,445,445.25,441.25,444,103
20190901|2019-05-22 03:00,22,444,444,442,442.5,11
20190901|2019-05-22 03:30,22,442.75,443,440,440.25,53
20190901|2019-05-22 04:00,22,440.25,440.25,438.5,439.25,89
20190901|2019-05-22 04:30,22,439,439.75,439,439.5,89
20190901|2019-05-22 05:00,22,439.25,440.25,439,439.5,51
20190901|2019-05-22 05:30,22,439.5,439.5,439.5,439.5,1
20190901|2019-05-22 06:00,22,439.75,439.75,439.75,439.75,1
20190901|2019-05-22 06:30,22,440.5,440.5,439.5,439.75,68
20190901|2019-05-22 07:00,22,439.5,440.5,439.25,439.5,99
20190901|2019-05-22 07:30,22,440.75,441,440.75,441,9
20190901|2019-05-22 08:30,22,441.75,444.25,440,444,766
20190901|2019-05-22 09:00,22,444,444.25,440,440.25,347
20190901|2019-05-22 09:30,22,439.75,442.25,439,442,200
20190901|2019-05-22 10:00,22,441.75,442.5,440.75,442,41
20190901|2019-05-22 10:30,22,442.25,444.5,442.25,444.5,148
20190901|2019-05-22 11:00,22,444.5,445.75,444,445.25,348
20190901|2019-05-22 11:30,22,445.25,447.25,445.25,446.5,168
20190901|2019-05-22 12:00,22,446.5,447,444.75,446.25,345
20190901|2019-05-22 12:30,22,446,446,443,445.5,108
20190901|2019-05-22 13:00,22,445.75,445.75,442.5,442.75,145
20190901|2019-05-22 19:00,23,442,443.5,442,443.25,63
20190901|2019-05-22 19:30,23,444,444,443.25,443.25,15
20190901|2019-05-22 20:00,23,443.75,444,443.5,443.5,65
20190901|2019-05-22 20:30,23,443,443,441,441,149
20190901|2019-05-22 21:00,23,440.75,440.75,440,440,11
20190901|2019-05-22 21:30,23,440.25,441,440,441,16
20190901|2019-05-22 22:00,23,440.5,440.5,440.25,440.25,32
20190901|2019-05-22 22:30,23,441.25,441.25,441.25,441.25,1
20190901|2019-05-23 00:00,23,440.25,440.5,440.25,440.5,11
20190901|2019-05-23 00:30,23,440.5,440.5,440.5,440.5,1
20190901|2019-05-23 01:30,23,440.25,440.25,439.75,439.75,18
20190901|2019-05-23 02:00,23,440,440.5,439.75,440.5,9
20190901|2019-05-23 02:30,23,441.25,441.5,441.25,441.5,15
20190901|2019-05-23 03:30,23,442.5,444,442.25,443.5,17
20190901|2019-05-23 04:00,23,444,447.25,444,446.25,98
20190901|2019-05-23 04:30,23,448.5,449.25,448.5,449.25,59
20190901|2019-05-23 05:00,23,447.75,447.75,447.75,447.75,2
20190901|2019-05-23 05:30,23,447.75,447.75,447.75,447.75,1
20190901|2019-05-23 06:00,23,447,448,447,448,12
20190901|2019-05-23 06:30,23,448.5,449.75,448.5,449.25,19
20190901|2019-05-23 07:00,23,449,449,448.5,448.75,141
20190901|2019-05-23 07:30,23,448.25,448.25,446.25,446.25,9
20190901|2019-05-23 08:30,23,444.5,448.25,443.75,448,516
20190901|2019-05-23 09:00,23,447.75,448.75,444,447.5,161
20190901|2019-05-23 09:30,23,447.25,448,442,442.75,323
20190901|2019-05-23 10:00,23,442.5,447,442.5,446.75,149
20190901|2019-05-23 10:30,23,447,450.75,446.75,447,302
20190901|2019-05-23 11:00,23,447,447,440,441,576
20190901|2019-05-23 11:30,23,441.5,446.25,438.75,444,610
20190901|2019-05-23 12:00,23,443.5,443.75,440.25,441.75,229
20190901|2019-05-23 12:30,23,441.5,441.5,432.5,436,655
20190901|2019-05-23 13:00,23,436.25,438,435.5,435.5,301
20190901|2019-05-23 19:00,24,435.75,438,435.5,437.25,72
20190901|2019-05-23 19:30,24,437,437,437,437,9
20190901|2019-05-23 20:00,24,437,437,436.5,437,56
20190901|2019-05-23 20:30,24,436,436.25,435.75,436.25,45
20190901|2019-05-23 21:00,24,435.5,435.5,434.5,434.75,10
20190901|2019-05-23 21:30,24,435,435,434.75,434.75,3
20190901|2019-05-23 22:00,24,434.5,434.5,434.5,434.5,3
20190901|2019-05-23 22:30,24,434.5,434.5,434,434.25,26
20190901|2019-05-23 23:00,24,434.25,434.25,434,434,89
20190901|2019-05-23 23:30,24,433.5,433.5,433.5,433.5,1
20190901|2019-05-24 00:00,24,434,434,434,434,18
20190901|2019-05-24 00:30,24,434,434,434,434,6
20190901|2019-05-24 01:30,24,434.25,434.25,434.25,434.25,1
20190901|2019-05-24 02:00,24,434.5,435.5,434.5,434.5,41
20190901|2019-05-24 02:30,24,434.5,435.25,434,435.25,12
20190901|2019-05-24 03:30,24,437,439,437,437.25,10
20190901|2019-05-24 04:00,24,439.75,439.75,439.75,439.75,16
20190901|2019-05-24 04:30,24,440.25,440.25,440,440,23
20190901|2019-05-24 05:00,24,440.5,442.25,440.5,441.75,110
20190901|2019-05-24 05:30,24,442,443,442,443,9
20190901|2019-05-24 06:00,24,442.75,443,442.5,442.5,9
20190901|2019-05-24 06:30,24,443,443.5,443,443.5,3
20190901|2019-05-24 07:00,24,442.75,443,441.75,442,69
20190901|2019-05-24 07:30,24,442.75,443.25,442.75,443,6
20190901|2019-05-24 08:30,24,442.75,446,441.5,442,444
20190901|2019-05-24 09:00,24,442.25,447.25,442.25,446.75,387
20190901|2019-05-24 09:30,24,446.75,447.5,444.5,445,405
20190901|2019-05-24 10:00,24,445,447.75,443,447.5,467
20190901|2019-05-24 10:30,24,447.5,448.25,446.5,448,369
20190901|2019-05-24 11:00,24,448,451,447.25,450.75,275
20190901|2019-05-24 11:30,24,450.75,452.25,449.75,452,413
20190901|2019-05-24 12:00,24,452,453.5,451.25,453.25,432
20190901|2019-05-24 12:30,24,453.5,453.75,450.25,452.75,453
20190901|2019-05-24 13:00,24,452.5,455,452.25,455,430
20191201|2017-09-25 10:00,25,580,580,580,580,1
20191201|2017-09-26 09:00,26,580,580,580,580,1
20191201|2017-12-03 20:00,4,558,558,558,558,2
20191201|2017-12-14 07:00,14,536.75,536.75,536.75,536.75,1
20191201|2018-01-29 08:30,29,560,560,560,560,3
20191201|2018-01-29 09:30,29,560,560,560,560,2
20191201|2018-01-29 10:30,29,569,569,569,569,1
20191201|2018-01-29 19:00,30,569,570,569,570,7
20191201|2018-01-30 04:30,30,570,570,570,570,1
20191201|2018-01-30 05:00,30,570,570,570,570,1
20191201|2018-01-30 05:30,30,570,570,570,570,1
20191201|2018-01-30 09:30,30,570,570,570,570,1
20191201|2018-01-30 12:00,30,570,570,570,570,2
20191201|2018-01-31 13:00,31,570,570,570,570,4
20191201|2018-02-07 08:30,7,569.75,569.75,569.75,569.75,1
20191201|2018-02-07 09:00,7,569.75,569.75,569.75,569.75,1
20191201|2018-02-07 11:30,7,572,572,572,572,1
20191201|2018-02-07 12:00,7,574,574,574,574,3
20191201|2018-02-07 12:30,7,574,574,574,574,1
20191201|2018-02-07 13:00,7,574.75,574.75,574.75,574.75,2
20191201|2018-02-12 10:00,12,574.25,574.25,574.25,574.25,1
20191201|2018-02-12 11:30,12,575,575,575,575,9
20191201|2018-02-12 19:00,13,575,575,575,575,1
20191201|2018-02-13 12:30,13,570,570,570,570,2
20191201|2018-02-14 09:00,14,571,571,571,571,1
20191201|2018-02-16 11:00,16,575,575,575,575,1
20191201|2018-02-22 10:30,22,570,570,570,570,1
20191201|2018-02-22 12:00,22,570,570,570,570,3
20191201|2018-02-25 19:00,26,580,580,580,580,2
20191201|2018-02-26 09:00,26,585,585,585,585,5
20191201|2018-02-27 08:30,27,586.5,586.5,586.5,586.5,1
20191201|2018-02-27 09:00,27,585.5,585.5,585.5,585.5,1
20191201|2018-02-27 10:30,27,586.5,586.5,586.5,586.5,1
20191201|2018-02-27 20:30,28,590,590,590,590,3
20191201|2018-02-28 08:30,28,594,595,594,595,2
20191201|2018-02-28 09:00,28,598,598,598,598,3
20191201|2018-02-28 09:30,28,600,600,600,600,8
20191201|2018-02-28 10:00,28,600,600,599.5,599.5,2
20191201|2018-02-28 10:30,28,595,595,594,595,12
20191201|2018-02-28 11:30,28,595,595,595,595,2
20191201|2018-02-28 13:00,28,600,600,600,600,5
20191201|2018-02-28 21:00,1,599.75,599.75,599.75,599.75,1
20191201|2018-03-01 07:30,1,600,600,600,600,2
20191201|2018-03-01 09:00,1,600,600,600,600,2
20191201|2018-03-01 09:30,1,603,605,603,605,3
20191201|2018-03-01 10:00,1,605,605,605,605,2
20191201|2018-03-01 10:30,1,606,606,606,606,1
20191201|2018-03-01 11:00,1,606.5,606.5,606.5,606.5,1
20191201|2018-03-01 12:00,1,603,603,603,603,1
20191201|2018-03-01 12:30,1,602,602,602,602,1
20191201|2018-03-01 13:00,1,605,610,605,610,35
20191201|2018-03-02 08:30,2,599,599,599,599,1
20191201|2018-03-02 09:30,2,595,595,595,595,20
20191201|2018-03-02 10:00,2,595,595,595,595,35
20191201|2018-03-02 10:30,2,594.5,594.5,594.5,594.5,1
20191201|2018-03-04 19:00,5,599,600,599,600,4
20191201|2018-03-05 08:30,5,600,600,600,600,2
20191201|2018-03-05 12:00,5,602.5,602.5,602,602,4
20191201|2018-03-05 12:30,5,603,603,603,603,1
20191201|2018-03-06 12:30,6,606,606,606,606,1
20191201|2018-03-06 13:00,6,606,606,606,606,2
20191201|2018-03-07 08:30,7,609,610,609,610,2
20191201|2018-03-07 09:00,7,605.25,605.25,605.25,605.25,1
20191201|2018-03-08 11:00,8,600,600,600,600,3
20191201|2018-03-08 12:00,8,600,600,600,600,9
20191201|2018-03-09 09:00,9,595,595,595,595,1
20191201|2018-03-09 09:30,9,595,595,595,595,2
20191201|2018-03-09 10:30,9,595,595,595,595,1
20191201|2018-03-09 11:30,9,595,595,595,595,1
20191201|2018-03-12 08:30,12,598.75,598.75,598.75,598.75,1
20191201|2018-03-12 12:00,12,600,600,600,600,4
20191201|2018-03-13 08:30,13,607.5,607.5,607.5,607.5,1
20191201|2018-03-13 09:00,13,610,610,610,610,3
20191201|2018-03-13 09:30,13,610,610,610,610,2
20191201|2018-03-14 19:00,15,602.5,604.75,602.5,604.75,3
20191201|2018-03-15 09:00,15,600.5,600.5,600.5,600.5,1
20191201|2018-03-15 09:30,15,600.5,600.5,600.5,600.5,3
20191201|2018-03-16 07:30,16,595,595,595,595,3
20191201|2018-03-16 08:30,16,595,595,595,595,3
20191201|2018-03-16 09:00,16,595,595,595,595,1
20191201|2018-03-18 19:00,19,585,585,585,585,4
20191201|2018-03-18 20:30,19,576,576,575,575,4
20191201|2018-03-20 09:00,20,568,568,568,568,1
20191201|2018-04-23 10:00,23,597.5,597.5,597.5,597.5,1
20191201|2018-04-23 11:30,23,598,598,598,598,3
20191201|2018-04-23 12:30,23,598,598.25,598,598.25,4
20191201|2018-04-24 10:00,24,591.75,591.75,591.75,591.75,3
20191201|2018-04-24 12:00,24,597,597,597,597,4
20191201|2018-04-25 09:00,25,607.75,607.75,607.75,607.75,1
20191201|2018-04-25 10:00,25,612,612,612,612,5
20191201|2018-04-25 10:30,25,614,614,614,614,3
20191201|2018-04-25 11:30,25,614,614,614,614,2
20191201|2018-04-26 10:00,26,607,607.5,607,607.5,11
20191201|2018-04-26 10:30,26,608,608,608,608,5
20191201|2018-04-26 12:30,26,611,611,611,611,5
20191201|2018-04-29 19:00,30,620,620,620,620,2
20191201|2018-04-30 09:00,30,624.75,624.75,624,624,14
20191201|2018-04-30 09:30,30,624.75,625,624.75,625,5
20191201|2018-04-30 11:00,30,624,624,624,624,4
20191201|2018-04-30 12:30,30,620,620,620,620,1
20191201|2018-05-01 08:30,1,624,624,624,624,3
20191201|2018-05-01 09:00,1,625,625,625,625,1
20191201|2018-05-01 09:30,1,629,630,629,630,9
20191201|2018-05-01 10:00,1,627,627,627,627,1
20191201|2018-05-01 11:00,1,630,630,630,630,1
20191201|2018-05-01 11:30,1,630,630,630,630,9
20191201|2018-05-01 13:00,1,628,630,628,630,16
20191201|2018-05-02 07:30,2,630.75,630.75,630.75,630.75,4
20191201|2018-05-02 08:30,2,634,634,634,634,1
20191201|2018-05-02 09:00,2,634,635,634,635,5
20191201|2018-05-02 09:30,2,636,636,636,636,1
20191201|2018-05-02 10:00,2,635,635,635,635,1
20191201|2018-05-02 11:00,2,635,635.25,635,635.25,9
20191201|2018-05-02 11:30,2,636,639,636,639,9
20191201|2018-05-02 12:00,2,635.5,635.5,635.5,635.5,1
20191201|2018-05-02 12:30,2,636.75,636.75,633,633,2
20191201|2018-05-03 08:30,3,630,632,630,632,13
20191201|2018-05-03 09:30,3,632,633,632,633,18
20191201|2018-05-03 10:00,3,633.75,634,633,634,49
20191201|2018-05-03 10:30,3,634.25,635.25,634.25,635.25,11
20191201|2018-05-03 11:00,3,635,635,635,635,4
20191201|2018-05-03 12:00,3,635.5,635.5,635,635,4
20191201|2018-05-03 12:30,3,635.75,636.5,635.75,636.5,6
20191201|2018-05-03 13:00,3,636.5,640,636.5,640,37
20191201|2018-05-04 09:30,4,629,629,629,629,1
20191201|2018-05-04 10:00,4,628.5,628.5,628.5,628.5,9
20191201|2018-05-04 10:30,4,628.5,630,628.5,630,14
20191201|2018-05-04 12:00,4,633.5,633.5,633.25,633.25,2
20191201|2018-05-04 12:30,4,633,633,633,633,2
20191201|2018-05-04 13:00,4,633,633,633,633,3
20191201|2018-05-07 09:30,7,624,624,624,624,10
20191201|2018-05-07 20:30,8,628.5,628.5,628.5,628.5,1
20191201|2018-05-07 21:00,8,628.5,628.5,628.5,628.5,5
20191201|2018-05-07 21:30,8,628.5,628.5,628.5,628.5,1
20191201|2018-05-08 05:30,8,628.5,628.5,628.5,628.5,1
20191201|2018-05-08 08:30,8,629.75,629.75,629.75,629.75,5
20191201|2018-05-08 12:00,8,625.25,625.25,625.25,625.25,1
20191201|2018-05-08 12:30,8,625,625,625,625,1
20191201|2018-05-09 10:00,9,620,620,620,620,2
20191201|2018-05-09 10:30,9,620,620,620,620,1
20191201|2018-05-09 11:00,9,620,620,620,620,1
20191201|2018-05-09 11:30,9,620,620,620,620,2
20191201|2018-05-09 12:00,9,620,621,620,621,3
20191201|2018-05-09 13:00,9,623.75,627,623.75,627,8
20191201|2018-05-10 11:00,10,620,620,620,620,10
20191201|2018-05-10 12:30,10,620,620,620,620,2
20191201|2018-05-11 09:00,11,618.25,618.25,618.25,618.25,5
20191201|2018-05-11 09:30,11,616.25,617.5,616.25,617.5,3
20191201|2018-05-11 12:30,11,616,616.5,616,616.5,2
20191201|2018-05-14 09:00,14,612.25,612.25,611.25,611.25,9
20191201|2018-05-14 11:00,14,613.25,615.25,613.25,615.25,5
20191201|2018-05-15 09:00,15,605.25,605.25,605.25,605.25,4
20191201|2018-05-15 12:00,15,604.5,605,604.5,605,5
20191201|2018-05-16 10:00,16,612.25,616,612.25,616,3
20191201|2018-05-16 11:00,16,611.25,611.25,611.25,611.25,1
20191201|2018-05-17 11:00,17,620.5,621,620.5,621,12
20191201|2018-05-17 11:30,17,621,621,621,621,8
20191201|2018-05-18 09:00,18,627.25,629.75,627,629.75,39
20191201|2018-05-18 09:30,18,630,630,630,630,2
20191201|2018-05-18 10:00,18,634.75,634.75,634.75,634.75,1
20191201|2018-05-18 10:30,18,635.75,635.75,634.75,634.75,2
20191201|2018-05-18 11:30,18,633,633,633,633,2
20191201|2018-05-18 12:00,18,632,632.75,632,632.75,11
20191201|2018-05-18 12:30,18,638,638,638,638,3
20191201|2018-05-18 13:00,18,635.75,638,635.5,637.25,5
20191201|2018-05-20 19:00,21,639.5,641,639.5,641,4
20191201|2018-05-20 19:30,21,639,639,636,636,15
20191201|2018-05-21 08:30,21,627,627,627,627,3
20191201|2018-05-21 09:00,21,628,628,628,628,2
20191201|2018-05-21 10:00,21,628.75,629.5,628.75,629,7
20191201|2018-05-21 10:30,21,628,628,628,628,3
20191201|2018-05-22 06:30,22,635,635,635,635,1
20191201|2018-05-22 07:30,22,636.5,636.5,636.5,636.5,1
20191201|2018-05-22 08:30,22,636.5,641,636.5,641,15
20191201|2018-05-22 09:00,22,640.5,642.75,640.5,642.75,12
20191201|2018-05-22 09:30,22,645,645,645,645,1
20191201|2018-05-22 10:00,22,643,643,643,643,2
20191201|2018-05-22 10:30,22,645,645,645,645,2
20191201|2018-05-22 11:00,22,645,646,645,646,18
20191201|2018-05-22 11:30,22,646,646.25,645.75,646.25,19
20191201|2018-05-22 12:00,22,641.5,642.75,641.5,642.75,26
20191201|2018-05-22 12:30,22,641,641.5,641,641.5,20
20191201|2018-05-22 13:00,22,638.5,638.5,638.5,638.5,1
20191201|2018-05-22 19:00,23,638,638,638,638,1
20191201|2018-05-23 08:30,23,638,639.5,638,639.5,84
20191201|2018-05-23 10:30,23,640,640,640,640,2
20191201|2018-05-23 11:00,23,640,640,640,640,20
20191201|2018-05-23 11:30,23,637,640.25,636,640.25,6
20191201|2018-05-23 12:00,23,641.75,641.75,641.75,641.75,10
20191201|2018-05-23 13:00,23,642.5,642.5,642.5,642.5,15
20191201|2018-05-24 02:00,24,640,640,640,640,1
20191201|2018-05-24 03:30,24,640.75,640.75,639.75,639.75,3
20191201|2018-05-24 04:00,24,640,640,640,640,6
20191201|2018-05-24 04:30,24,641,641,641,641,8
20191201|2018-05-24 05:00,24,641,641,641,641,1
20191201|2018-05-24 05:30,24,643.25,643.25,641.25,641.25,12
20191201|2018-05-24 06:00,24,640.75,640.75,640.75,640.75,2
20191201|2018-05-24 06:30,24,640.75,640.75,639,639,4
20191201|2018-05-24 08:30,24,645,645,643.75,643.75,7
20191201|2018-05-24 09:00,24,641,643,641,643,2
20191201|2018-05-24 09:30,24,641,643.75,641,643,30
20191201|2018-05-24 10:00,24,642.75,642.75,642.75,642.75,5
20191201|2018-05-24 11:30,24,637.5,637.75,637.5,637.75,11
20191201|2018-05-24 13:00,24,634,634,634,634,3
20191201|2018-05-25 06:00,25,640.75,640.75,640.75,640.75,1
20191201|2018-05-25 09:00,25,640.75,640.75,640.75,640.75,2
20191201|2018-05-25 09:30,25,643.25,643.25,642.25,643,9
20191201|2018-05-25 10:00,25,643.75,643.75,641,641.5,12
20191201|2018-05-25 10:30,25,641.75,641.75,641.75,641.75,5
20191201|2018-05-25 11:30,25,642,642,642,642,3
20191201|2018-05-25 12:30,25,642.5,643,642.5,642.5,13
20191201|2018-05-25 13:00,25,643.75,643.75,643.75,643.75,2
20191201|2018-05-29 01:30,29,648.75,648.75,648.75,648.75,1
20191201|2018-05-29 10:00,29,647,648,647,648,6
20191201|2018-05-29 10:30,29,644,644,644,644,3
20191201|2018-05-29 11:30,29,644.25,644.25,638,638,3
20191201|2018-05-29 12:00,29,638.25,638.25,635,636.5,7
20191201|2018-05-29 12:30,29,633.75,636.75,633.75,636.75,2
20191201|2018-05-29 13:00,29,635.75,635.75,635.5,635.5,2
20191201|2018-05-30 08:30,30,624,624.5,624,624.5,11
20191201|2018-05-30 09:00,30,624.5,624.5,624.5,624.5,3
20191201|2018-05-30 09:30,30,624.75,624.75,624.75,624.75,1
20191201|2018-05-30 11:00,30,624.75,625.5,624.75,625.5,30
20191201|2018-05-30 12:30,30,628.25,628.25,628,628,4
20191201|2018-05-31 08:30,31,629.5,629.5,629.5,629.5,1
20191201|2018-05-31 09:30,31,629.5,629.5,629.5,629.5,1
20191201|2018-05-31 12:00,31,628.5,628.5,628.5,628.5,12
20191201|2018-06-01 10:00,1,626.25,626.25,626.25,626.25,1
20191201|2018-06-01 11:00,1,625.5,625.5,625.25,625.5,10
20191201|2018-06-04 05:00,4,628.5,628.5,628.5,628.5,1
20191201|2018-06-04 05:30,4,628.5,628.5,628.5,628.5,1
20191201|2018-06-04 08:30,4,624.5,624.5,624.5,624.5,3
20191201|2018-06-04 09:00,4,624.5,625.75,624.5,624.5,4
20191201|2018-06-04 09:30,4,623.5,623.5,623.5,623.5,1
20191201|2018-06-04 12:00,4,623.5,623.5,623,623,5
20191201|2018-06-04 12:30,4,621.75,621.75,621.5,621.5,2
20191201|2018-06-04 13:00,4,622.5,625.25,622,625.25,6
20191201|2018-06-05 09:30,5,631,631.5,631,631.5,4
20191201|2018-06-05 11:00,5,630.25,633.75,630.25,633.75,10
20191201|2018-06-05 13:00,5,631.5,631.5,631.5,631.5,2
20191201|2018-06-06 07:00,6,631.25,631.25,631,631,10
20191201|2018-06-06 07:30,6,631.5,631.5,631.5,631.5,5
20191201|2018-06-06 08:30,6,632,640.25,632,640,15
20191201|2018-06-06 09:00,6,640.75,644,640.75,642.75,17
20191201|2018-06-06 09:30,6,643,644.5,639.5,640.25,27
20191201|2018-06-06 10:00,6,640.25,640.25,640,640,14
20191201|2018-06-06 10:30,6,638,638.25,637.5,638.25,24
20191201|2018-06-06 11:00,6,637,637.5,637,637.25,32
20191201|2018-06-06 11:30,6,634.25,634.25,634.25,634.25,1
20191201|2018-06-06 12:00,6,636,637.25,636,637.25,3
20191201|2018-06-06 12:30,6,635.5,636,635.5,636,7
20191201|2018-06-06 13:00,6,634,635.5,634,635.5,8
20191201|2018-06-06 19:00,7,640,640,640,640,1
20191201|2018-06-07 02:30,7,640,640,640,640,5
20191201|2018-06-07 07:00,7,643.75,643.75,643.75,643.75,1
20191201|2018-06-07 08:30,7,644.75,645.25,644.75,645.25,10
20191201|2018-06-07 09:00,7,645.25,645.25,640,640,7
20191201|2018-06-07 09:30,7,642,642.25,642,642.25,8
20191201|2018-06-07 10:00,7,638,638,638,638,4
20191201|2018-06-07 10:30,7,636.5,636.5,636,636,5
20191201|2018-06-07 11:00,7,636,636,636,636,4
20191201|2018-06-07 12:30,7,633.25,635,633.25,635,9
20191201|2018-06-07 13:00,7,636.25,637.25,636,637.25,20
20191201|2018-06-08 08:30,8,637.25,638,636.5,637.5,10
20191201|2018-06-08 09:30,8,636.25,636.25,630,631.75,6
20191201|2018-06-08 10:00,8,629.5,629.5,629.5,629.5,1
20191201|2018-06-11 08:30,11,625.5,625.5,625.5,625.5,1
20191201|2018-06-11 09:00,11,624.75,627.5,624.75,627.5,7
20191201|2018-06-11 10:00,11,625,625,625,625,6
20191201|2018-06-11 10:30,11,621.75,621.75,621.75,621.75,1
20191201|2018-06-11 11:00,11,620,620,616.5,616.5,19
20191201|2018-06-11 11:30,11,618.25,618.25,615,615,30
20191201|2018-06-11 12:00,11,620,620,620,620,2
20191201|2018-06-11 13:00,11,619,619,619,619,4
20191201|2018-06-12 08:30,12,624.5,624.5,624.5,624.5,1
20191201|2018-06-12 10:00,12,621,621,620.75,620.75,3
20191201|2018-06-12 10:30,12,620.75,620.75,620.75,620.75,1
20191201|2018-06-12 11:00,12,620.75,620.75,620.75,620.75,18
20191201|2018-06-12 13:00,12,636.5,636.75,636,636.75,3
20191201|2018-06-13 08:30,13,625.75,625.75,625.75,625.75,1
20191201|2018-06-13 13:00,13,625.75,626.75,625.75,626.75,2
20191201|2018-06-14 09:30,14,612.75,612.75,612.75,612.75,7
20191201|2018-06-14 10:00,14,616,616,616,616,3
20191201|2018-06-14 11:00,14,620.75,620.75,620.75,620.75,1
20191201|2018-06-14 12:00,14,616.75,616.75,616.25,616.25,8
20191201|2018-06-14 12:30,14,614.75,614.75,614.75,614.75,3
20191201|2018-06-14 13:00,14,614.75,614.75,612,612,8
20191201|2018-06-15 04:30,15,606.5,606.5,606.5,606.5,1
20191201|2018-06-15 11:30,15,608,608,608,608,2
20191201|2018-06-15 12:30,15,608,608,608,608,1
20191201|2018-06-15 13:00,15,608,608,608,608,7
20191201|2018-06-18 09:00,18,598.5,598.5,598.25,598.25,3
20191201|2018-06-18 09:30,18,599,602,599,602,33
20191201|2018-06-18 10:00,18,602,602,602,602,7
20191201|2018-06-18 11:30,18,598,598,598,598,2
20191201|2018-06-18 13:00,18,595.25,595.25,593.25,593.5,22
20191201|2018-06-19 06:00,19,586.75,586.75,586.75,586.75,8
20191201|2018-06-19 08:30,19,578,578,578,578,5
20191201|2018-06-19 12:30,19,585.5,585.5,585.5,585.5,1
20191201|2018-06-19 13:00,19,586,586.75,586,586.75,3
20191201|2018-06-20 08:30,20,589,589,589,589,2
20191201|2018-06-20 10:30,20,582.5,582.5,581.75,581.75,2
20191201|2018-06-20 11:00,20,581.25,581.25,581.25,581.25,2
20191201|2018-06-20 12:00,20,588.5,588.5,588.5,588.5,1
20191201|2018-06-20 12:30,20,589.75,590.25,589.75,590.25,2
20191201|2018-06-20 13:00,20,589.25,589.25,589.25,589.25,1
20191201|2018-06-21 08:30,21,596,597.5,596,597.5,5
20191201|2018-06-21 09:00,21,597.25,597.5,597.25,597.5,4
20191201|2018-06-21 10:00,21,596.5,596.5,596.5,596.5,10
20191201|2018-06-21 11:30,21,591.25,591.25,589.5,589.5,8
20191201|2018-06-22 03:00,22,587,587,586.75,586.75,2
20191201|2018-06-22 10:30,22,589,589,589,589,2
20191201|2018-06-25 08:30,25,581,581.25,581,581,199
20191201|2018-06-25 09:30,25,577.25,581.5,577.25,581.5,3
20191201|2018-06-25 12:30,25,580,581.25,580,581.25,4
20191201|2018-06-26 09:30,26,575,575,574.5,574.5,2
20191201|2018-06-26 10:00,26,574,574,573.5,574,5
20191201|2018-06-26 11:00,26,573.5,573.5,573,573,4
20191201|2018-06-26 11:30,26,572,572,572,572,3
20191201|2018-06-26 12:00,26,570,570,570,570,10
20191201|2018-06-26 13:00,26,573.5,573.5,573.5,573.5,16
20191201|2018-06-27 10:00,27,575,575,575,575,5
20191201|2018-06-27 13:00,27,573,574.5,571.5,571.5,9
20191201|2018-06-28 09:30,28,568.5,568.5,568.5,568.5,1
20191201|2018-06-28 12:30,28,568.5,568.75,568.5,568.75,8
20191201|2018-06-29 13:00,29,581.25,581.75,581,581,3
20191201|2018-07-02 09:30,2,574,574,574,574,1
20191201|2018-07-02 11:00,2,571.75,571.75,571.75,571.75,7
20191201|2018-07-02 11:30,2,573,575.5,573,575.5,28
20191201|2018-07-02 12:30,2,566,566,565.75,565.75,5
20191201|2018-07-02 13:00,2,565.75,565.75,565,565,5
20191201|2018-07-03 09:30,3,579.5,579.5,579.5,579.5,1
20191201|2018-07-03 10:00,3,577,577,577,577,1
20191201|2018-07-03 11:30,3,578,578,575.25,575.25,4
20191201|2018-07-05 08:30,5,581.25,590,581.25,589.75,6
20191201|2018-07-05 09:00,5,588,588,587,587,14
20191201|2018-07-05 09:30,5,587,587.25,587,587,20
20191201|2018-07-05 10:30,5,587.25,587.25,586,586,11
20191201|2018-07-05 13:00,5,585.5,585.5,585.5,585.5,1
20191201|2018-07-06 07:30,6,586,586,586,586,1
20191201|2018-07-06 08:30,6,584.75,585,584.75,585,2
20191201|2018-07-06 11:30,6,586.5,586.5,586.25,586.25,2
20191201|2018-07-06 12:00,6,590,590,590,590,3
20191201|2018-07-06 13:00,6,590,591,590,590.75,4
20191201|2018-07-09 13:00,9,589,589,589,589,1
20191201|2018-07-10 07:00,10,585,585,585,585,2
20191201|2018-07-10 08:30,10,579.75,580,579.75,580,7
20191201|2018-07-10 11:00,10,575,575,575,575,6
20191201|2018-07-10 11:30,10,574.5,574.5,574.5,574.5,1
20191201|2018-07-10 12:30,10,576.5,576.5,576.5,576.5,2
20191201|2018-07-10 13:00,10,580.25,580.25,580.25,580.25,5
20191201|2018-07-11 09:30,11,571.25,571.25,571.25,571.25,1
20191201|2018-07-11 10:30,11,568.25,568.25,568.25,568.25,3
20191201|2018-07-11 11:30,11,564.25,566.75,564.25,566.75,7
20191201|2018-07-11 12:00,11,566,566,565.5,565.5,7
20191201|2018-07-11 12:30,11,566,566,566,566,1
20191201|2018-07-12 09:30,12,564.25,564.25,564.25,564.25,1
20191201|2018-07-12 11:00,12,569,573,569,573,5
20191201|2018-07-13 09:30,13,578,578,578,578,2
20191201|2018-07-16 09:30,16,574,574,574,574,4
20191201|2018-07-16 10:00,16,573.25,573.25,571.5,571.5,3
20191201|2018-07-16 10:30,16,571.75,571.75,571.75,571.75,10
20191201|2018-07-17 09:30,17,580,580,580,580,1
20191201|2018-07-17 10:00,17,577,579.75,577,579.75,2
20191201|2018-07-17 10:30,17,581.25,582,581.25,582,3
20191201|2018-07-17 12:30,17,581.75,581.75,581.5,581.5,5
20191201|2018-07-17 13:00,17,575.75,575.75,575.5,575.5,2
20191201|2018-07-18 11:00,18,578.25,578.25,578.25,578.25,5
20191201|2018-07-18 11:30,18,577.75,577.75,577.75,577.75,1
20191201|2018-07-19 10:30,19,583,583.25,582.75,582.75,4
20191201|2018-07-19 13:00,19,584.75,584.75,584.75,584.75,11
20191201|2018-07-20 09:30,20,594.25,595,594.25,595,5
20191201|2018-07-20 10:00,20,595,595,595,595,1
20191201|2018-07-20 12:00,20,597,597,597,597,1
20191201|2018-07-23 11:30,23,601,601,601,601,2
20191201|2018-07-24 09:30,24,592.5,592.75,592.5,592.75,4
20191201|2018-07-24 10:00,24,592,592,592,592,4
20191201|2018-07-24 10:30,24,593,593,593,593,1
20191201|2018-07-24 11:00,24,598,598,598,598,1
20191201|2018-07-24 11:30,24,596.75,596.75,596.75,596.75,6
20191201|2018-07-24 13:00,24,593.25,593.25,593.25,593.25,2
20191201|2018-07-25 03:30,25,600,600,600,600,3
20191201|2018-07-25 04:00,25,599.75,599.75,599.75,599.75,3
20191201|2018-07-25 04:30,25,599.75,599.75,599.75,599.75,4
20191201|2018-07-25 05:00,25,599.75,599.75,599.75,599.75,2
20191201|2018-07-25 05:30,25,599.75,600,599.75,600,28
20191201|2018-07-25 06:00,25,599.75,600,599.75,600,12
20191201|2018-07-25 06:30,25,600,600,599.5,600,154
20191201|2018-07-25 07:00,25,600,600,600,600,14
20191201|2018-07-25 07:30,25,601.25,601.25,601.25,601.25,6
20191201|2018-07-25 08:30,25,604,604,604,604,1
20191201|2018-07-25 09:00,25,612.75,613.25,612.75,613.25,2
20191201|2018-07-25 09:30,25,615.5,616.5,615.5,616.5,7
20191201|2018-07-25 10:00,25,610.75,611.75,610.75,611.75,5
20191201|2018-07-25 11:00,25,614.25,614.25,614.25,614.25,2
20191201|2018-07-25 11:30,25,617,618.75,615.5,615.5,9
20191201|2018-07-25 12:00,25,616,616,616,616,1
20191201|2018-07-25 12:30,25,620,621,620,621,10
20191201|2018-07-25 13:00,25,615.5,615.5,615.5,615.5,1
20191201|2018-07-25 19:00,26,618.75,620,618.75,620,4
20191201|2018-07-26 02:30,26,621,621,621,621,2
20191201|2018-07-26 03:00,26,621,621,621,621,3
20191201|2018-07-26 06:00,26,619,619,619,619,1
20191201|2018-07-26 06:30,26,620,620,620,620,1
20191201|2018-07-26 07:00,26,620.75,620.75,620.75,620.75,1
20191201|2018-07-26 09:00,26,620.5,623,620.5,623,2
20191201|2018-07-26 10:00,26,612.5,612.5,612,612,3
20191201|2018-07-26 10:30,26,610.25,616,610.25,616,5
20191201|2018-07-26 11:00,26,613,613,613,613,3
20191201|2018-07-26 12:00,26,614.75,615,609.5,609.5,25
20191201|2018-07-26 13:00,26,610,610.75,610,610.75,4
20191201|2018-07-27 03:30,27,613.25,613.25,612,612,15
20191201|2018-07-27 07:00,27,604.5,604.5,604.25,604.25,12
20191201|2018-07-27 07:30,27,605.5,605.5,605.25,605.5,7
20191201|2018-07-27 09:00,27,610,610,610,610,3
20191201|2018-07-27 09:30,27,610.5,610.5,610.5,610.5,4
20191201|2018-07-29 19:00,30,610.25,611.75,610.25,611.75,56
20191201|2018-07-30 06:30,30,616.25,616.25,616.25,616.25,7
20191201|2018-07-30 07:00,30,614.5,615,614.5,614.75,3
20191201|2018-07-30 08:30,30,618.75,621.5,618.75,620,24
20191201|2018-07-30 09:00,30,621.75,621.75,617,617,20
20191201|2018-07-30 09:30,30,618.25,618.75,618.25,618.75,2
20191201|2018-07-30 10:00,30,619,619,619,619,2
20191201|2018-07-30 11:00,30,619,619,619,619,2
20191201|2018-07-30 12:30,30,614,614,614,614,5
20191201|2018-07-30 13:00,30,616.75,619.25,616.25,617.25,6
20191201|2018-07-30 19:00,31,617,617,617,617,1
20191201|2018-07-31 04:00,31,618,618,618,618,1
20191201|2018-07-31 07:30,31,624.25,624.5,624.25,624.5,3
20191201|2018-07-31 08:30,31,624.75,633,624,627,34
20191201|2018-07-31 09:30,31,627.75,627.75,621.75,622.25,20
20191201|2018-07-31 10:00,31,619.75,623.25,619.75,623.25,9
20191201|2018-07-31 11:00,31,620.75,620.75,618,619.5,16
20191201|2018-07-31 11:30,31,620,620,620,620,1
20191201|2018-07-31 12:00,31,620.75,620.75,620.75,620.75,1
20191201|2018-07-31 12:30,31,620.75,623,620.75,623,13
20191201|2018-07-31 13:00,31,623.75,628,623.75,628,5
20191201|2018-07-31 19:00,1,629.75,629.75,629.75,629.75,2
20191201|2018-08-01 05:30,1,633.25,633.25,633.25,633.25,3
20191201|2018-08-01 06:00,1,634.25,634.25,633.75,633.75,5
20191201|2018-08-01 08:30,1,633.5,635,633.5,634.5,9
20191201|2018-08-01 09:30,1,636.5,636.5,634,636,8
20191201|2018-08-01 10:00,1,632.75,633.25,632.75,633.25,2
20191201|2018-08-01 10:30,1,633,633,633,633,1
20191201|2018-08-01 11:00,1,633,635.25,632.5,635.25,3
20191201|2018-08-01 11:30,1,636.5,636.5,635.5,635.5,7
20191201|2018-08-01 12:00,1,633.25,633.25,633.25,633.25,1
20191201|2018-08-01 12:30,1,631.75,631.75,631.5,631.5,2
20191201|2018-08-01 13:00,1,633.5,634,633.5,634,11
20191201|2018-08-01 19:00,2,634.75,634.75,634.75,634.75,1
20191201|2018-08-01 21:00,2,634.5,634.5,634.5,634.5,1
20191201|2018-08-02 04:30,2,639.75,639.75,639.75,639.75,4
20191201|2018-08-02 05:00,2,639.75,640,639.25,639.25,12
20191201|2018-08-02 05:30,2,639.75,639.75,639.5,639.5,2
20191201|2018-08-02 07:00,2,641.25,641.5,641,641,5
20191201|2018-08-02 07:30,2,639.25,639.25,639.25,639.25,1
20191201|2018-08-02 08:30,2,638.5,638.5,634.75,635.75,6
20191201|2018-08-02 09:00,2,634.5,639.25,634.5,639.25,8
20191201|2018-08-02 09:30,2,639.5,640,639.5,640,3
20191201|2018-08-02 10:00,2,640,647.25,640,647.25,20
20191201|2018-08-02 10:30,2,647,651,644.75,646.5,47
20191201|2018-08-02 11:00,2,651.25,651.25,642,642,10
20191201|2018-08-02 11:30,2,642.25,642.25,635,635,21
20191201|2018-08-02 12:00,2,637.25,637.25,637.25,637.25,2
20191201|2018-08-02 12:30,2,639,639.5,639,639.5,5
20191201|2018-08-02 13:00,2,636.25,638.25,636,636,4
20191201|2018-08-02 19:00,3,635.25,638.25,635.25,638.25,3
20191201|2018-08-02 22:30,3,640.5,640.5,640.5,640.5,1
20191201|2018-08-03 01:30,3,639,639,639,639,1
20191201|2018-08-03 08:30,3,640.5,642,638.5,642,18
20191201|2018-08-03 09:30,3,640,640,639.75,639.75,2
20191201|2018-08-03 10:00,3,640.5,640.5,640,640,26
20191201|2018-08-03 10:30,3,643,643.25,642.5,642.5,17
20191201|2018-08-03 11:00,3,643.75,644,640,640.25,9
20191201|2018-08-03 11:30,3,639,639.5,639,639.5,9
20191201|2018-08-03 12:00,3,636.75,636.75,636,636.25,14
20191201|2018-08-03 12:30,3,636.25,636.25,635,635,6
20191201|2018-08-03 13:00,3,635.5,640.25,635.5,640.25,14
20191201|2018-08-05 19:00,6,637,637,637,637,1
20191201|2018-08-06 05:30,6,636.5,636.5,636.5,636.5,1
20191201|2018-08-06 06:30,6,636.75,636.75,636.5,636.75,33
20191201|2018-08-06 08:30,6,635,648.5,635,645.25,55
20191201|2018-08-06 09:00,6,645.25,648,645.25,647.5,13
20191201|2018-08-06 09:30,6,647,647,645,646.5,20
20191201|2018-08-06 10:00,6,646.5,649,646.5,649,13
20191201|2018-08-06 10:30,6,649,649.5,649,649.25,6
20191201|2018-08-06 11:00,6,647.25,647.5,647.25,647.5,26
20191201|2018-08-06 11:30,6,647.5,649.75,647.5,648.5,43
20191201|2018-08-06 12:00,6,648.5,650,648.25,649.75,10
20191201|2018-08-06 12:30,6,649.25,650,648.75,650,27
20191201|2018-08-06 13:00,6,650.5,653.5,650.5,652.75,93
20191201|2018-08-06 19:00,7,652.75,652.75,652.75,652.75,1
20191201|2018-08-06 21:30,7,654.75,654.75,654.75,654.75,3
20191201|2018-08-06 22:00,7,655.75,655.75,655.75,655.75,4
20191201|2018-08-06 23:00,7,658,658,658,658,2
20191201|2018-08-07 01:00,7,658,658,658,658,1
20191201|2018-08-07 01:30,7,658.5,658.5,658.5,658.5,1
20191201|2018-08-07 04:30,7,658.5,659.5,658.5,659.5,5
20191201|2018-08-07 05:30,7,658.25,658.25,658.25,658.25,1
20191201|2018-08-07 07:00,7,656,656,650,650,3
20191201|2018-08-07 08:30,7,653.75,654,653.75,654,36
20191201|2018-08-07 09:00,7,651.25,651.5,650.5,651.5,9
20191201|2018-08-07 09:30,7,651.5,651.5,647.75,650,11
20191201|2018-08-07 10:00,7,647,648.75,646.75,648.75,13
20191201|2018-08-07 10:30,7,648.75,650,647.75,647.75,8
20191201|2018-08-07 11:00,7,647.25,647.25,647.25,647.25,1
20191201|2018-08-07 11:30,7,649.5,650,648.75,648.75,3
20191201|2018-08-07 12:00,7,648.25,648.5,648,648.5,3
20191201|2018-08-07 12:30,7,646.5,647.25,646.25,646.25,33
20191201|2018-08-07 13:00,7,646.75,648.5,646.5,648,16
20191201|2018-08-07 19:30,8,647,648,647,648,2
20191201|2018-08-07 20:30,8,650,650,650,650,2
20191201|2018-08-07 22:00,8,650.5,650.5,650.5,650.5,1
20191201|2018-08-08 03:30,8,650.5,650.5,650.5,650.5,1
20191201|2018-08-08 07:00,8,647,647,647,647,2
20191201|2018-08-08 08:30,8,647,653.75,647,652.5,35
20191201|2018-08-08 09:00,8,652,652,650,650,3
20191201|2018-08-08 09:30,8,652.5,652.5,651,651.5,4
20191201|2018-08-08 10:00,8,650,650.5,650,650.5,3
20191201|2018-08-08 10:30,8,649,649,648,648,2
20191201|2018-08-08 11:00,8,644.5,644.5,644.5,644.5,1
20191201|2018-08-08 12:00,8,645.5,645.5,645.5,645.5,1
20191201|2018-08-08 12:30,8,646.5,650,646.5,650,8
20191201|2018-08-08 13:00,8,647.5,651.75,647.5,651.25,8
20191201|2018-08-08 19:00,9,651.5,651.75,651.5,651.75,3
20191201|2018-08-09 03:00,9,651,651,651,651,5
20191201|2018-08-09 05:00,9,644,644,644,644,2
20191201|2018-08-09 05:30,9,644.5,644.5,644.5,644.5,10
20191201|2018-08-09 06:00,9,643.5,643.5,643.5,643.5,1
20191201|2018-08-09 06:30,9,642.5,643.75,642.5,643.75,3
20191201|2018-08-09 07:00,9,644.25,645.5,644.25,645,12
20191201|2018-08-09 07:30,9,645,645,645,645,2
20191201|2018-08-09 08:30,9,647.25,650.25,646.25,648,34
20191201|2018-08-09 09:00,9,645.25,645.25,645,645,2
20191201|2018-08-09 09:30,9,646,646,644.75,645.25,17
20191201|2018-08-09 10:00,9,646.25,647.25,645.75,645.75,27
20191201|2018-08-09 10:30,9,644.75,644.75,644.75,644.75,1
20191201|2018-08-09 11:00,9,645,645.75,643.75,644,48
20191201|2018-08-09 11:30,9,646,646.25,646,646.25,10
20191201|2018-08-09 12:00,9,647,647,646.25,646.25,3
20191201|2018-08-09 12:30,9,646,646,645,645,62
20191201|2018-08-09 13:00,9,645.75,646.75,644.5,645.25,70
20191201|2018-08-09 19:00,10,646.25,646.25,646.25,646.25,1
20191201|2018-08-09 20:00,10,645,646,645,646,3
20191201|2018-08-09 20:30,10,646,646,646,646,1
20191201|2018-08-10 04:00,10,644.5,644.5,644.5,644.5,1
20191201|2018-08-10 04:30,10,645.25,645.25,645.25,645.25,6
20191201|2018-08-10 05:00,10,645.25,645.25,645.25,645.25,14
20191201|2018-08-10 07:30,10,644.25,644.5,644.25,644.5,10
20191201|2018-08-10 08:30,10,645.5,648.5,645.5,647.75,14
20191201|2018-08-10 09:30,10,646.25,648,646.25,647.5,12
20191201|2018-08-10 10:00,10,644.75,644.75,644.75,644.75,1
20191201|2018-08-10 10:30,10,645.75,647.75,644.5,646.5,29
20191201|2018-08-10 11:00,10,644,644,637.5,640.75,15
20191201|2018-08-10 11:30,10,641.25,644,640.5,643.75,54
20191201|2018-08-10 12:00,10,644.5,644.5,642,642,61
20191201|2018-08-10 12:30,10,640,640,636,637.25,44
20191201|2018-08-10 13:00,10,636,637.25,635,635.5,97
20191201|2018-08-13 06:30,13,626.75,626.75,626.75,626.75,1
20191201|2018-08-13 07:00,13,625.5,625.75,621.25,621.25,5
20191201|2018-08-13 08:30,13,627,627,625.75,625.75,5
20191201|2018-08-13 09:00,13,626,626,626,626,1
20191201|2018-08-13 09:30,13,627.25,629.25,627.25,629.25,9
20191201|2018-08-13 10:00,13,627.25,627.25,626.5,626.5,2
20191201|2018-08-13 10:30,13,624.75,624.75,624.75,624.75,1
20191201|2018-08-13 11:00,13,624.5,624.5,624.5,624.5,8
20191201|2018-08-13 11:30,13,623.5,623.5,623.5,623.5,5
20191201|2018-08-13 12:00,13,624.75,624.75,624.75,624.75,1
20191201|2018-08-13 12:30,13,625,625,623,623,5
20191201|2018-08-13 19:00,14,625,625,625,625,6
20191201|2018-08-14 02:30,14,624.75,626.25,624.75,626.25,59
20191201|2018-08-14 08:30,14,623.5,625,622.5,623,74
20191201|2018-08-14 09:00,14,621.75,623.25,621,623.25,26
20191201|2018-08-14 09:30,14,623.25,624.25,622.5,622.5,17
20191201|2018-08-14 10:00,14,624.75,625.5,624.75,624.75,3
20191201|2018-08-14 10:30,14,622,623,621.75,623,6
20191201|2018-08-14 11:30,14,625.25,626,623.75,626,20
20191201|2018-08-14 12:00,14,626,626,626,626,42
20191201|2018-08-14 12:30,14,627.75,628.5,624.75,626.75,15
20191201|2018-08-14 13:00,14,627.75,628.75,627.75,628.75,4
20191201|2018-08-14 19:00,15,628,628,628,628,3
20191201|2018-08-14 22:00,15,625.25,625.25,625.25,625.25,1
20191201|2018-08-15 08:30,15,623,623,623,623,11
20191201|2018-08-15 09:00,15,618.75,619.25,618.75,619.25,9
20191201|2018-08-15 09:30,15,618,620.25,617.25,618.75,9
20191201|2018-08-15 10:00,15,619,619,619,619,1
20191201|2018-08-15 10:30,15,618.5,618.5,618.5,618.5,5
20191201|2018-08-15 11:30,15,620.25,620.75,617.5,617.5,13
20191201|2018-08-15 12:30,15,616.75,616.75,616.75,616.75,1
20191201|2018-08-15 13:00,15,618.75,618.75,618.75,618.75,2
20191201|2018-08-15 21:00,16,620,620,620,620,1
20191201|2018-08-16 08:30,16,631,634,631,633.5,5
20191201|2018-08-16 09:00,16,628,631.25,628,630,25
20191201|2018-08-16 09:30,16,627.5,627.5,627.5,627.5,1
20191201|2018-08-16 10:00,16,627,628.5,627,628.5,4
20191201|2018-08-16 10:30,16,629.25,629.25,629.25,629.25,2
20191201|2018-08-16 12:00,16,632.25,632.25,632.25,632.25,1
20191201|2018-08-16 12:30,16,630.75,630.75,630.5,630.5,5
20191201|2018-08-16 13:00,16,632.5,632.5,631,631,2
20191201|2018-08-17 05:30,17,640,645,640,640,45
20191201|2018-08-17 07:30,17,643,643,643,643,4
20191201|2018-08-17 08:30,17,643,643,640,640,14
20191201|2018-08-17 09:00,17,639.75,639.75,638.25,638.5,65
20191201|2018-08-17 09:30,17,637.75,638.25,637,637,29
20191201|2018-08-17 10:00,17,635,636.25,635,636.25,3
20191201|2018-08-17 10:30,17,636.75,637,634,635.5,21
20191201|2018-08-17 11:00,17,638.25,638.25,638,638.25,7
20191201|2018-08-17 11:30,17,637.5,638.5,636.75,636.75,10
20191201|2018-08-17 12:00,17,635,635.25,634,634,16
20191201|2018-08-17 12:30,17,634.25,637.25,634.25,637,38
20191201|2018-08-17 13:00,17,635.75,638.5,635,638.25,36
20191201|2018-08-20 08:30,20,629,631,629,629,4
20191201|2018-08-20 09:00,20,626,626,625.5,625.5,10
20191201|2018-08-20 09:30,20,625.75,628,625.75,628,7
20191201|2018-08-20 10:00,20,629.75,629.75,629.25,629.25,7
20191201|2018-08-20 10:30,20,628.25,629,627.5,627.5,5
20191201|2018-08-20 11:00,20,629.75,629.75,629.5,629.5,2
20191201|2018-08-20 11:30,20,630,630,630,630,4
20191201|2018-08-20 12:00,20,629,629,629,629,1
20191201|2018-08-20 12:30,20,627.25,627.75,626.5,626.75,8
20191201|2018-08-20 13:00,20,626.75,626.75,626.75,626.75,1
20191201|2018-08-21 02:00,21,625.25,625.25,625.25,625.25,1
20191201|2018-08-21 07:00,21,620.5,620.5,620,620,37
20191201|2018-08-21 08:30,21,620.25,622.25,618.75,621,19
20191201|2018-08-21 09:00,21,621.5,621.75,620.75,621.75,38
20191201|2018-08-21 09:30,21,621,622,620.5,622,8
20191201|2018-08-21 10:00,21,622,622,621,621,14
20191201|2018-08-21 10:30,21,621,621,620.75,620.75,11
20191201|2018-08-21 11:00,21,619.5,620.25,619.5,620.25,11
20191201|2018-08-21 11:30,21,620.25,620.25,620.25,620.25,4
20191201|2018-08-21 12:00,21,617.5,617.5,616.25,616.25,7
20191201|2018-08-21 12:30,21,616,616.75,616,616.25,23
20191201|2018-08-21 13:00,21,617,618,617,618,2
20191201|2018-08-22 03:00,22,615,615.5,615,615.5,8
20191201|2018-08-22 04:00,22,615,615,614.5,614.75,8
20191201|2018-08-22 04:30,22,614.5,614.5,614.5,614.5,1
20191201|2018-08-22 08:30,22,609.25,612.5,609,611.5,12
20191201|2018-08-22 09:00,22,611.5,613.25,611.5,613.25,8
20191201|2018-08-22 09:30,22,613,616.5,613,616.5,3
20191201|2018-08-22 10:30,22,616,616,616,616,8
20191201|2018-08-22 11:30,22,618.75,618.75,618.75,618.75,1
20191201|2018-08-22 12:00,22,617.25,617.25,614.25,614.25,16
20191201|2018-08-22 12:30,22,614,615.25,612.75,612.75,6
20191201|2018-08-22 13:00,22,613.5,613.5,611.5,611.5,3
20191201|2018-08-22 20:00,23,619.75,623,619.75,620.25,5
20191201|2018-08-23 08:30,23,607,607,607,607,1
20191201|2018-08-23 09:00,23,605.5,605.5,604,604,3
20191201|2018-08-23 09:30,23,604.75,607,604.75,607,5
20191201|2018-08-23 10:00,23,610.25,614,610.25,614,8
20191201|2018-08-23 10:30,23,613.5,613.5,612,612,6
20191201|2018-08-23 11:00,23,611.5,611.75,611.25,611.25,3
20191201|2018-08-23 11:30,23,611.75,612.25,611.75,611.75,3
20191201|2018-08-23 12:00,23,611.5,611.5,610.75,610.75,2
20191201|2018-08-23 19:00,24,612,612,612,612,1
20191201|2018-08-24 07:30,24,609,609,609,609,1
20191201|2018-08-24 09:00,24,607.75,609,607.75,607.75,3
20191201|2018-08-24 09:30,24,607.25,607.75,606.75,607.75,8
20191201|2018-08-24 10:00,24,606,606,606,606,1
20191201|2018-08-24 10:30,24,605.75,605.75,605.75,605.75,2
20191201|2018-08-24 11:00,24,604.5,604.5,604.5,604.5,1
20191201|2018-08-24 11:30,24,605,605,605,605,1
20191201|2018-08-24 12:00,24,604.25,604.25,604.25,604.25,1
20191201|2018-08-24 12:30,24,603.75,603.75,603.25,603.25,2
20191201|2018-08-24 13:00,24,603.25,603.25,603,603,4
20191201|2018-08-27 05:30,27,596.5,596.5,595.25,595.25,46
20191201|2018-08-27 06:00,27,595,595,594.5,594.5,5
20191201|2018-08-27 08:30,27,596.5,596.5,593.25,595.25,7
20191201|2018-08-27 09:00,27,595.75,596,594.5,596,11
20191201|2018-08-27 09:30,27,595.5,596.75,595.5,595.5,22
20191201|2018-08-27 10:00,27,595,597.5,595,596,8
20191201|2018-08-27 10:30,27,595.75,595.75,594.75,595,7
20191201|2018-08-27 11:00,27,592.75,592.75,592.75,592.75,1
20191201|2018-08-27 11:30,27,591.25,591.25,591.25,591.25,1
20191201|2018-08-27 12:00,27,591,591,589.25,590.25,14
20191201|2018-08-27 12:30,27,589.5,590.5,589.5,590.25,38
20191201|2018-08-27 13:00,27,590.25,591.25,589.75,590.25,33
20191201|2018-08-27 19:30,28,589.5,589.5,589.5,589.5,3
20191201|2018-08-28 02:30,28,589.75,589.75,589.5,589.5,4
20191201|2018-08-28 07:00,28,595.5,595.5,595.5,595.5,4
20191201|2018-08-28 07:30,28,594.25,594.25,594.25,594.25,1
20191201|2018-08-28 08:30,28,594.25,594.25,591.75,592.25,3
20191201|2018-08-28 09:30,28,590,591.25,589.5,591.25,13
20191201|2018-08-28 10:00,28,593.5,594.5,593.25,594.5,7
20191201|2018-08-28 10:30,28,591.5,591.5,591.5,591.5,2
20191201|2018-08-28 11:00,28,591,592,590.25,590.25,32
20191201|2018-08-28 11:30,28,590.5,590.75,590.5,590.75,3
20191201|2018-08-28 12:30,28,591,591,591,591,1
20191201|2018-08-28 13:00,28,588.75,588.75,588,588.25,9
20191201|2018-08-28 19:00,29,588.25,589.25,588.25,589,4
20191201|2018-08-29 05:30,29,590.75,590.75,590.75,590.75,1
20191201|2018-08-29 06:30,29,595,595,594.5,594.5,2
20191201|2018-08-29 07:00,29,598.25,599.25,598.25,599.25,2
20191201|2018-08-29 07:30,29,597.75,599,596.25,598.25,10
20191201|2018-08-29 08:30,29,598.25,599.75,590.75,594,35
20191201|2018-08-29 09:00,29,597,597.25,594.5,594.5,6
20191201|2018-08-29 09:30,29,595,595,595,595,1
20191201|2018-08-29 10:00,29,598,598,598,598,1
20191201|2018-08-29 10:30,29,600.25,605.5,600.25,604,16
20191201|2018-08-29 11:00,29,602.75,602.75,599,599,8
20191201|2018-08-29 12:00,29,601.75,601.75,601.75,601.75,3
20191201|2018-08-29 12:30,29,600.75,600.75,600.75,600.75,1
20191201|2018-08-29 13:00,29,604.25,604.25,604.25,604.25,1
20191201|2018-08-29 20:00,30,606.5,606.5,606.25,606.25,5
20191201|2018-08-29 20:30,30,605.5,605.5,605.5,605.5,5
20191201|2018-08-29 21:30,30,607,607,607,607,1
20191201|2018-08-29 22:30,30,607.5,607.75,607.5,607.75,2
20191201|2018-08-30 01:00,30,608.5,608.5,608.5,608.5,1
20191201|2018-08-30 01:30,30,608.25,608.25,608.25,608.25,1
20191201|2018-08-30 05:30,30,605.5,608.25,605.5,607,114
20191201|2018-08-30 06:00,30,607,607,606,606,17
20191201|2018-08-30 06:30,30,605.5,605.75,604.75,605,17
20191201|2018-08-30 08:30,30,601,601,598.25,600.75,5
20191201|2018-08-30 10:00,30,596.5,596.5,595.5,595.5,5
20191201|2018-08-30 10:30,30,594.25,594.25,594.25,594.25,1
20191201|2018-08-30 11:00,30,595,595,595,595,3
20191201|2018-08-30 12:00,30,593.5,593.5,593.5,593.5,1
20191201|2018-08-30 12:30,30,594.5,594.5,594.5,594.5,1
20191201|2018-08-30 13:00,30,596.5,596.75,595,595,5
20191201|2018-08-30 19:00,31,596,596.25,596,596.25,45
20191201|2018-08-31 03:30,31,599.25,599.25,599.25,599.25,1
20191201|2018-08-31 06:30,31,600.25,600.5,598.5,598.5,27
20191201|2018-08-31 07:00,31,598.5,598.5,598.5,598.5,1
20191201|2018-08-31 07:30,31,600.5,603.25,600.5,603.25,8
20191201|2018-08-31 08:30,31,604.25,604.75,601.25,603.25,30
20191201|2018-08-31 09:00,31,602.25,602.25,600.25,600.25,12
20191201|2018-08-31 09:30,31,601.75,601.75,600.75,600.75,3
20191201|2018-08-31 10:00,31,600.25,600.75,600.25,600.75,13
20191201|2018-08-31 10:30,31,603,603,603,603,1
20191201|2018-08-31 11:00,31,604,604,602.75,603.25,19
20191201|2018-08-31 11:30,31,603.25,605,603.25,605,8
20191201|2018-08-31 12:00,31,603.5,603.5,603,603,2
20191201|2018-08-31 12:30,31,602,602,602,602,1
20191201|2018-09-03 19:00,4,599.5,599.5,596.5,597.75,3
20191201|2018-09-03 19:30,4,599,599,599,599,1
20191201|2018-09-03 20:00,4,596.75,596.75,596.5,596.5,12
20191201|2018-09-03 20:30,4,596.5,596.5,596.5,596.5,1
20191201|2018-09-03 21:30,4,596.5,596.75,596.5,596.5,9
20191201|2018-09-03 22:00,4,596.25,596.25,596.25,596.25,3
20191201|2018-09-03 23:30,4,596.5,596.5,596.25,596.25,2
20191201|2018-09-04 00:00,4,596.5,596.5,596.25,596.5,10
20191201|2018-09-04 00:30,4,596.25,596.25,596.25,596.25,32
20191201|2018-09-04 01:00,4,596,596.5,596,596.5,78
20191201|2018-09-04 01:30,4,596.5,596.5,596.25,596.25,3
20191201|2018-09-04 02:00,4,596,596,596,596,2
20191201|2018-09-04 02:30,4,596.25,596.25,596,596.25,40
20191201|2018-09-04 03:30,4,596,596,595.75,595.75,54
20191201|2018-09-04 05:00,4,595.5,595.5,595.5,595.5,4
20191201|2018-09-04 05:30,4,595,595,595,595,1
20191201|2018-09-04 07:00,4,592.75,592.75,592.75,592.75,1
20191201|2018-09-04 07:30,4,592,592.25,591.5,592.25,8
20191201|2018-09-04 08:30,4,590.75,590.75,584.5,584.5,9
20191201|2018-09-04 09:00,4,587.75,589.75,587.75,589.75,3
20191201|2018-09-04 09:30,4,588,591.5,588,590.75,3
20191201|2018-09-04 10:00,4,593.5,595,592.5,594,41
20191201|2018-09-04 10:30,4,594.75,594.75,591.5,591.5,5
20191201|2018-09-04 11:00,4,592.25,592.25,592.25,592.25,1
20191201|2018-09-04 11:30,4,590.25,590.25,590.25,590.25,1
20191201|2018-09-04 12:00,4,588.75,588.75,588.5,588.5,2
20191201|2018-09-04 12:30,4,589.5,590.5,589.5,590.5,4
20191201|2018-09-04 13:00,4,591.75,591.75,591.75,591.75,2
20191201|2018-09-05 03:00,5,596,596,596,596,1
20191201|2018-09-05 08:30,5,589,591.5,589,590.25,17
20191201|2018-09-05 10:00,5,589.75,589.75,589,589.5,71
20191201|2018-09-05 11:00,5,589,589,588.5,588.5,3
20191201|2018-09-05 11:30,5,589.5,590.25,589,589,11
20191201|2018-09-05 12:30,5,588.75,588.75,588.25,588.5,63
20191201|2018-09-05 13:00,5,588.25,590,588.25,588.5,7
20191201|2018-09-05 22:30,6,589.25,589.25,589.25,589.25,1
20191201|2018-09-05 23:00,6,589.25,589.25,589.25,589.25,1
20191201|2018-09-06 00:00,6,589,589,589,589,1
20191201|2018-09-06 04:30,6,586.5,587,586.5,587,3
20191201|2018-09-06 07:00,6,586.25,586.25,586,586,5
20191201|2018-09-06 08:30,6,586,586.5,586,586.5,5
20191201|2018-09-06 09:30,6,585.5,585.5,585.5,585.5,1
20191201|2018-09-06 10:00,6,585.5,585.5,583.75,584.25,3
20191201|2018-09-06 10:30,6,585,585,585,585,2
20191201|2018-09-06 11:00,6,581.75,582.25,581.75,582.25,4
20191201|2018-09-06 11:30,6,582,582,582,582,1
20191201|2018-09-06 12:00,6,581,581,581,581,1
20191201|2018-09-06 12:30,6,581.25,582,581.25,582,2
20191201|2018-09-06 13:00,6,581,581,581,581,1
20191201|2018-09-07 04:00,7,579.5,579.5,579.5,579.5,1
20191201|2018-09-07 05:00,7,579.25,579.25,579.25,579.25,2
20191201|2018-09-07 05:30,7,579,579,579,579,2
20191201|2018-09-07 07:30,7,579,579.25,579,579,30
20191201|2018-09-07 08:30,7,579,579.25,579,579,51
20191201|2018-09-07 09:00,7,579,580.25,579,580.25,35
20191201|2018-09-07 09:30,7,579.5,580.75,579,579.75,10
20191201|2018-09-07 10:00,7,579.25,581.5,579.25,581.5,26
20191201|2018-09-07 10:30,7,581.25,581.5,580.75,581,45
20191201|2018-09-07 11:00,7,580.75,580.75,579,580,84
20191201|2018-09-07 11:30,7,579,579.25,579,579.25,45
20191201|2018-09-07 12:00,7,579,579.75,578.5,578.75,59
20191201|2018-09-07 13:00,7,578.25,578.5,577.5,577.75,9
20191201|2018-09-10 08:30,10,579.75,579.75,579.5,579.5,2
20191201|2018-09-10 09:00,10,579.5,582,579.25,582,7
20191201|2018-09-10 09:30,10,581.5,581.5,581.5,581.5,1
20191201|2018-09-10 10:00,10,585,585,585,585,1
20191201|2018-09-10 10:30,10,583,583.25,583,583.25,3
20191201|2018-09-10 11:00,10,585.5,586.5,584.75,584.75,12
20191201|2018-09-10 11:30,10,584.25,584.25,584.25,584.25,1
20191201|2018-09-10 13:00,10,588.5,591,588.5,591,8
20191201|2018-09-11 00:00,11,594.5,594.5,594.5,594.5,1
20191201|2018-09-11 01:00,11,592.75,592.75,590.25,590.25,3
20191201|2018-09-11 09:00,11,585,585.75,585,585.75,2
20191201|2018-09-11 09:30,11,586,586.25,586,586,3
20191201|2018-09-11 11:00,11,582.75,583.75,582.75,583.75,2
20191201|2018-09-11 11:30,11,584,584,584,584,2
20191201|2018-09-11 12:00,11,583.5,583.5,583.5,583.5,3
20191201|2018-09-11 13:00,11,585.75,585.75,585.75,585.75,1
20191201|2018-09-11 20:30,12,585,585,585,585,16
20191201|2018-09-11 21:00,12,585,585,585,585,5
20191201|2018-09-12 07:30,12,589.25,589.25,589.25,589.25,3
20191201|2018-09-12 10:00,12,590.5,591.25,590.25,590.25,8
20191201|2018-09-12 10:30,12,588.25,588.25,588.25,588.25,1
20191201|2018-09-12 11:00,12,588.5,588.5,576,576,29
20191201|2018-09-12 11:30,12,574.25,574.25,572.5,573,85
20191201|2018-09-12 12:00,12,572.25,573,572,572.5,16
20191201|2018-09-12 12:30,12,573.25,573.25,573.25,573.25,7
20191201|2018-09-12 13:00,12,576,577.25,576,577.25,3
20191201|2018-09-13 04:30,13,574.75,574.75,574.75,574.75,1
20191201|2018-09-13 08:30,13,572.75,572.75,571.75,571.75,2
20191201|2018-09-13 09:00,13,573,574.5,573,574.5,3
20191201|2018-09-13 10:00,13,573,573.25,573,573.25,2
20191201|2018-09-13 11:00,13,574.25,574.25,574.25,574.25,1
20191201|2018-09-13 11:30,13,572,572,572,572,1
20191201|2018-09-13 12:00,13,572,572,571,571.75,104
20191201|2018-09-13 12:30,13,571.75,572,571.25,571.5,35
20191201|2018-09-13 13:00,13,572,572,572,572,50
20191201|2018-09-13 23:30,14,576.75,576.75,576.75,576.75,1
20191201|2018-09-14 07:00,14,579.75,579.75,579.75,579.75,2
20191201|2018-09-14 08:30,14,576.5,576.5,576.5,576.5,2
20191201|2018-09-14 09:00,14,576.5,576.5,575.5,576.25,5
20191201|2018-09-14 10:00,14,575.75,575.75,575.25,575.25,3
20191201|2018-09-14 10:30,14,574.75,575.5,574.75,575.5,7
20191201|2018-09-14 12:00,14,576.75,576.75,576.75,576.75,1
20191201|2018-09-14 12:30,14,577.5,577.5,577.5,577.5,1
20191201|2018-09-14 13:00,14,582.5,583.5,581.75,583,15
20191201|2018-09-16 19:00,17,584.75,585,584.75,585,10
20191201|2018-09-17 05:30,17,586.25,586.25,586.25,586.25,1
20191201|2018-09-17 07:00,17,583.75,583.75,583.75,583.75,1
20191201|2018-09-17 08:30,17,581.75,582,581.25,582,27
20191201|2018-09-17 09:30,17,584.5,584.5,584.5,584.5,1
20191201|2018-09-17 10:30,17,579.5,579.75,579.5,579.75,7
20191201|2018-09-17 11:00,17,581.5,582.25,581.25,581.25,16
20191201|2018-09-17 11:30,17,581.25,581.25,578.5,578.75,16
20191201|2018-09-17 12:00,17,579.25,580.5,579.25,580.5,8
20191201|2018-09-17 12:30,17,580.5,581,580.25,580.25,19
20191201|2018-09-17 13:00,17,577.5,577.5,577.5,577.5,2
20191201|2018-09-17 20:30,18,580.75,580.75,580.75,580.75,1
20191201|2018-09-18 07:00,18,582.75,582.75,582.75,582.75,1
20191201|2018-09-18 08:30,18,580.25,580.25,580.25,580.25,2
20191201|2018-09-18 09:00,18,580,581.25,578.5,581.25,14
20191201|2018-09-18 10:00,18,579.75,579.75,579.75,579.75,5
20191201|2018-09-18 10:30,18,579.25,579.25,579.25,579.25,2
20191201|2018-09-18 11:30,18,579.25,579.5,578.5,579.5,13
20191201|2018-09-18 12:00,18,579.75,580.5,579.5,580.25,17
20191201|2018-09-18 12:30,18,579.75,580.5,579.75,580.25,14
20191201|2018-09-18 13:00,18,580.75,580.75,578.25,579,14
20191201|2018-09-18 23:00,19,583.75,583.75,583.75,583.75,1
20191201|2018-09-19 00:30,19,584.25,584.25,584.25,584.25,5
20191201|2018-09-19 03:00,19,584,584,584,584,5
20191201|2018-09-19 04:30,19,586.25,586.25,586.25,586.25,1
20191201|2018-09-19 07:00,19,584.5,584.75,584.5,584.75,12
20191201|2018-09-19 08:30,19,583.75,584.75,583.75,584.75,23
20191201|2018-09-19 09:30,19,584.5,585.25,584.25,585.25,9
20191201|2018-09-19 10:00,19,586.25,587.75,586.25,587.75,2
20191201|2018-09-19 10:30,19,587.5,587.5,587.5,587.5,1
20191201|2018-09-19 11:30,19,590,590,590,590,4
20191201|2018-09-19 12:00,19,590.25,590.5,590,590,10
20191201|2018-09-19 13:00,19,590.25,590.25,590.25,590.25,2
20191201|2018-09-20 01:30,20,585.75,585.75,585.75,585.75,1
20191201|2018-09-20 02:00,20,587.25,588,587.25,588,6
20191201|2018-09-20 03:00,20,587.75,587.75,587.75,587.75,2
20191201|2018-09-20 08:30,20,586.25,586.25,586.25,586.25,1
20191201|2018-09-20 09:00,20,590,590,590,590,1
20191201|2018-09-20 09:30,20,589.75,589.75,589.75,589.75,1
20191201|2018-09-20 10:30,20,591.5,591.5,591.5,591.5,1
20191201|2018-09-20 11:00,20,592,593.25,592,593.25,2
20191201|2018-09-20 11:30,20,591.5,591.5,589,589,2
20191201|2018-09-20 12:00,20,589.75,589.75,589,589.5,4
20191201|2018-09-20 12:30,20,589.5,590.75,589.5,590.75,4
20191201|2018-09-20 13:00,20,591.25,591.25,588.5,590,5
20191201|2018-09-21 03:00,21,585.5,585.5,585.25,585.25,3
20191201|2018-09-21 13:00,21,588.5,590.5,588.5,590.5,6
20191201|2018-09-24 08:30,24,594.5,594.5,594.5,594.5,1
20191201|2018-09-24 09:00,24,597,597,596,596,4
20191201|2018-09-24 10:00,24,591,591,590.75,590.75,3
20191201|2018-09-24 11:00,24,592.75,592.75,592.75,592.75,1
20191201|2018-09-24 12:30,24,595.75,595.75,595.75,595.75,1
20191201|2018-09-24 13:00,24,593.75,593.75,593.75,593.75,2
20191201|2018-09-25 08:30,25,590.75,590.75,590.75,590.75,1
20191201|2018-09-25 09:30,25,591,592,591,591.25,56
20191201|2018-09-25 10:00,25,589.5,589.5,589.5,589.5,10
20191201|2018-09-25 10:30,25,589.25,589.75,589.25,589.75,5
20191201|2018-09-25 11:00,25,586.75,586.75,585.25,585.5,25
20191201|2018-09-25 11:30,25,585.75,586.75,585.25,586.75,13
20191201|2018-09-25 12:30,25,585.75,585.75,585.75,585.75,2
20191201|2018-09-25 13:00,25,585.75,587.5,585.75,587.5,4
20191201|2018-09-25 23:30,26,591,591,590.75,590.75,4
20191201|2018-09-26 07:00,26,590.75,590.75,590.75,590.75,1
20191201|2018-09-26 08:30,26,592,592.5,590.25,592.25,13
20191201|2018-09-26 09:00,26,595,595,595,595,1
20191201|2018-09-26 10:00,26,593.5,593.5,593.5,593.5,1
20191201|2018-09-26 10:30,26,593,593,589,589,10
20191201|2018-09-26 11:30,26,589.5,591.25,589.5,591,43
20191201|2018-09-26 13:00,26,588.5,588.5,587.25,587.5,7
20191201|2018-09-27 07:30,27,588,591.5,588,591.5,3
20191201|2018-09-27 09:00,27,587.25,587.25,584.5,584.5,3
20191201|2018-09-27 09:30,27,585,585.5,585,585.5,3
20191201|2018-09-27 10:00,27,582.25,582.25,582.25,582.25,1
20191201|2018-09-27 10:30,27,584.75,585,584.25,584.5,22
20191201|2018-09-27 11:00,27,584.75,584.75,584.5,584.5,9
20191201|2018-09-27 11:30,27,584,585.25,583.75,585.25,14
20191201|2018-09-27 12:30,27,583.5,583.5,583,583,6
20191201|2018-09-27 13:00,27,583,584,583,584,7
20191201|2018-09-28 08:30,28,582,582,582,582,1
20191201|2018-09-28 09:00,28,580.5,580.5,580.5,580.5,1
20191201|2018-09-28 10:00,28,582.25,582.25,581.75,581.75,11
20191201|2018-09-28 10:30,28,582,582,580.75,580.75,3
20191201|2018-09-28 11:00,28,580.25,590.25,579.75,588.25,17
20191201|2018-09-28 12:00,28,582.5,582.5,581.25,581.25,9
20191201|2018-09-28 12:30,28,580.75,580.75,579.75,579.75,19
20191201|2018-09-28 13:00,28,579.5,582.5,579.5,582.5,22
20191201|2018-09-30 19:00,1,583.75,583.75,583.75,583.75,1
20191201|2018-10-01 04:00,1,581.5,581.5,581.5,581.5,6
20191201|2018-10-01 08:30,1,581,581,581,581,1
20191201|2018-10-01 09:00,1,580.25,580.75,579.5,579.5,9
20191201|2018-10-01 09:30,1,578,578,578,578,2
20191201|2018-10-01 10:00,1,577.75,581,577.75,580.75,12
20191201|2018-10-01 10:30,1,580.5,580.5,578.75,579.75,10
20191201|2018-10-01 11:00,1,579.75,581.25,579.75,580.75,19
20191201|2018-10-01 11:30,1,581.5,581.5,581,581.5,8
20191201|2018-10-01 12:00,1,582.5,588.75,582.25,588.75,27
20191201|2018-10-01 12:30,1,587.75,588.25,585.75,586.5,13
20191201|2018-10-01 13:00,1,586.25,586.5,583.75,585,10
20191201|2018-10-01 21:00,2,587.5,587.5,587.5,587.5,3
20191201|2018-10-01 23:00,2,588,588,588,588,3
20191201|2018-10-02 00:00,2,587.75,588,587.75,588,5
20191201|2018-10-02 06:00,2,586,586,586,586,1
20191201|2018-10-02 06:30,2,585.75,585.75,585,585,4
20191201|2018-10-02 07:00,2,584.75,584.75,584.75,584.75,1
20191201|2018-10-02 07:30,2,585,585,584.75,584.75,3
20191201|2018-10-02 08:30,2,584.25,585,582.75,583.5,11
20191201|2018-10-02 09:00,2,583,583.25,583,583.25,6
20191201|2018-10-02 09:30,2,586.25,586.25,586.25,586.25,3
20191201|2018-10-02 10:00,2,586.25,588,585.75,588,11
20191201|2018-10-02 10:30,2,587.75,592,587.75,590,14
20191201|2018-10-02 11:00,2,590.75,590.75,588.25,589.5,10
20191201|2018-10-02 11:30,2,589.5,589.5,586.75,586.75,16
20191201|2018-10-02 12:00,2,586.5,598.25,586.5,597.75,45
20191201|2018-10-02 12:30,2,598,600,594.5,598.75,55
20191201|2018-10-02 13:00,2,598.75,599,595.75,598.75,29
20191201|2018-10-03 01:00,3,600.25,600.25,600.25,600.25,2
20191201|2018-10-03 02:00,3,600.5,602.5,600.5,602.5,10
20191201|2018-10-03 02:30,3,603.25,603.25,603.25,603.25,1
20191201|2018-10-03 03:30,3,603.75,603.75,603.75,603.75,1
20191201|2018-10-03 06:30,3,597.75,597.75,597.75,597.75,1
20191201|2018-10-03 07:00,3,597.75,597.75,597.5,597.5,2
20191201|2018-10-03 07:30,3,596,596,596,596,2
20191201|2018-10-03 08:30,3,595,595,593.5,593.5,11
20191201|2018-10-03 09:00,3,598,598,598,598,1
20191201|2018-10-03 10:00,3,596.5,598.5,596.5,598,12
20191201|2018-10-03 10:30,3,598.5,599,597.75,598.5,12
20191201|2018-10-03 11:00,3,598.25,598.25,596.25,596.25,20
20191201|2018-10-03 11:30,3,595.75,596.5,595.25,596.25,10
20191201|2018-10-03 12:00,3,596,596,594.5,594.75,20
20191201|2018-10-03 12:30,3,595,595.25,594.5,595,19
20191201|2018-10-03 13:00,3,596.25,596.75,595,595,28
20191201|2018-10-03 20:00,4,595.75,595.75,595.75,595.75,1
20191201|2018-10-03 20:30,4,595.75,595.75,595.75,595.75,1
20191201|2018-10-04 06:30,4,597.25,597.25,596.75,596.75,4
20191201|2018-10-04 08:30,4,598.75,598.75,598.5,598.75,3
20191201|2018-10-04 09:00,4,596.25,596.25,596.25,596.25,1
20191201|2018-10-04 09:30,4,597,597.5,597,597.25,3
20191201|2018-10-04 10:00,4,598,598,596.25,596.25,15
20191201|2018-10-04 10:30,4,596.75,596.75,595.5,595.5,9
20191201|2018-10-04 11:00,4,595.25,597.25,595.25,596.5,11
20191201|2018-10-04 11:30,4,596.5,596.75,596,596.5,7
20191201|2018-10-04 12:00,4,596.25,596.5,595.75,596,14
20191201|2018-10-04 12:30,4,596.25,596.25,594.25,594.25,13
20191201|2018-10-04 13:00,4,595.5,597,594.75,596.5,19
20191201|2018-10-05 07:30,5,598.75,598.75,598.75,598.75,1
20191201|2018-10-05 08:30,5,597.5,600,597.5,597.75,9
20191201|2018-10-05 09:30,5,595.5,595.5,595.5,595.5,1
20191201|2018-10-05 10:00,5,596,597.75,596,596,13
20191201|2018-10-05 10:30,5,595.75,595.75,595,595.75,23
20191201|2018-10-05 11:00,5,596,597.75,596,596.75,11
20191201|2018-10-05 11:30,5,597.5,599,597.25,597.5,16
20191201|2018-10-05 12:00,5,597.75,598.5,597.5,598.5,9
20191201|2018-10-05 12:30,5,598.5,599.75,598.25,598.25,13
20191201|2018-10-05 13:00,5,598.5,600.5,598,600.5,35
20191201|2018-10-08 02:00,8,599,599,599,599,1
20191201|2018-10-08 06:30,8,597.25,597.25,597.25,597.25,1
20191201|2018-10-08 07:00,8,597.5,597.5,597.5,597.5,1
20191201|2018-10-08 07:30,8,597.5,597.5,597.5,597.5,1
20191201|2018-10-08 08:30,8,596.25,597,595.25,595.25,8
20191201|2018-10-08 09:00,8,596,596,595.75,595.75,2
20191201|2018-10-08 11:00,8,595,595,594.5,594.5,2
20191201|2018-10-08 13:00,8,595,595.5,593.25,593.75,6
20191201|2018-10-09 03:30,9,592.25,592.25,592.25,592.25,11
20191201|2018-10-09 04:00,9,592.25,592.25,592.25,592.25,2
20191201|2018-10-09 07:00,9,595.5,595.5,595.5,595.5,1
20191201|2018-10-09 07:30,9,597,597.75,597,597.5,6
20191201|2018-10-09 08:30,9,596,596,596,596,1
20191201|2018-10-09 09:30,9,597.25,597.25,596,596,3
20191201|2018-10-09 10:00,9,594,594.25,594,594.25,5
20191201|2018-10-09 10:30,9,594,594,594,594,1
20191201|2018-10-09 11:00,9,594.5,595.25,594.5,595.25,4
20191201|2018-10-09 12:00,9,594.75,594.75,594.25,594.25,2
20191201|2018-10-09 12:30,9,593.75,593.75,593.75,593.75,1
20191201|2018-10-09 13:00,9,595.5,599.25,595.25,599.25,31
20191201|2018-10-09 19:00,10,600,600,600,600,2
20191201|2018-10-10 05:00,10,597.25,597.25,597.25,597.25,1
20191201|2018-10-10 05:30,10,596.75,596.75,596.75,596.75,1
20191201|2018-10-10 07:00,10,595.5,595.5,595.25,595.25,2
20191201|2018-10-10 08:30,10,595,595,595,595,1
20191201|2018-10-10 09:00,10,595.5,595.5,594.75,595.25,37
20191201|2018-10-10 09:30,10,594,594,594,594,1
20191201|2018-10-10 10:00,10,594.5,594.5,594.25,594.25,3
20191201|2018-10-10 10:30,10,594,595.5,594,595.5,3
20191201|2018-10-10 11:00,10,596.75,596.75,596.75,596.75,1
20191201|2018-10-10 11:30,10,595.25,595.25,595.25,595.25,1
20191201|2018-10-10 12:00,10,595.25,595.5,595,595,4
20191201|2018-10-10 12:30,10,595,595,595,595,11
20191201|2018-10-10 13:00,10,594,594.25,594,594.25,7
20191201|2018-10-11 01:30,11,594,594,594,594,2
20191201|2018-10-11 02:00,11,594,594,594,594,2
20191201|2018-10-11 02:30,11,593.5,593.5,593.25,593.25,11
20191201|2018-10-11 07:00,11,595,596,595,596,11
20191201|2018-10-11 09:30,11,595.75,596.25,595,595,3
20191201|2018-10-11 10:00,11,594.5,594.5,594.25,594.25,2
20191201|2018-10-11 10:30,11,593.75,593.75,593.75,593.75,2
20191201|2018-10-11 11:00,11,597,601.75,597,600,31
20191201|2018-10-11 11:30,11,594.5,594.5,594.5,594.5,1
20191201|2018-10-11 12:00,11,594.25,594.25,590.5,590.5,7
20191201|2018-10-11 12:30,11,590.25,591.5,590.25,591.25,23
20191201|2018-10-11 13:00,11,593.75,594.25,593.5,594,9
20191201|2018-10-11 19:00,12,591.75,591.75,591.75,591.75,3
20191201|2018-10-11 23:30,12,597,597,597,597,1
20191201|2018-10-12 02:00,12,598,598,598,598,2
20191201|2018-10-12 07:30,12,596,596,596,596,1
20191201|2018-10-12 08:30,12,596.5,597.25,596.5,596.75,23
20191201|2018-10-12 09:00,12,599,602.5,599,601,16
20191201|2018-10-12 09:30,12,600.5,600.5,600.5,600.5,1
20191201|2018-10-12 10:00,12,600.75,600.75,600.5,600.5,2
20191201|2018-10-12 10:30,12,601,601,600.5,601,6
20191201|2018-10-12 11:30,12,602.5,602.75,602.5,602.75,3
20191201|2018-10-12 12:00,12,602,602,602,602,2
20191201|2018-10-12 12:30,12,602,602,602,602,1
20191201|2018-10-12 13:00,12,602,605,602,604.25,49
20191201|2018-10-14 19:00,15,604,605,604,604.75,9
20191201|2018-10-15 07:00,15,604.75,604.75,604.75,604.75,1
20191201|2018-10-15 10:00,15,603.75,603.75,603.5,603.5,2
20191201|2018-10-15 11:30,15,602,602,602,602,1
20191201|2018-10-15 12:00,15,604.5,604.5,603.5,603.5,9
20191201|2018-10-15 12:30,15,604.25,605,604.25,605,4
20191201|2018-10-15 13:00,15,607.75,608.5,607.75,608.5,4
20191201|2018-10-15 22:30,16,609,609,609,609,1
20191201|2018-10-16 09:00,16,605.75,605.75,603.5,603.5,6
20191201|2018-10-16 09:30,16,605.5,605.5,605,605,6
20191201|2018-10-16 10:00,16,604.75,605,604.75,605,3
20191201|2018-10-16 10:30,16,604.75,604.75,604.75,604.75,3
20191201|2018-10-16 11:00,16,603.25,603.25,602.5,602.75,4
20191201|2018-10-16 11:30,16,603,604.75,603,604,6
20191201|2018-10-16 12:00,16,604,604,603.75,603.75,3
20191201|2018-10-16 12:30,16,604.5,604.5,604,604,4
20191201|2018-10-16 13:00,16,602.75,604.5,602.75,604.5,9
20191201|2018-10-17 07:00,17,597.5,598.25,597.5,598,3
20191201|2018-10-17 08:30,17,598,598,598,598,5
20191201|2018-10-17 09:30,17,597.25,597.25,597.25,597.25,6
20191201|2018-10-17 13:00,17,597.5,598.5,597.5,598.5,3
20191201|2018-10-18 00:00,18,597,597,597,597,1
20191201|2018-10-18 05:30,18,598.75,598.75,598.5,598.5,8
20191201|2018-10-18 07:30,18,598.75,598.75,598.75,598.75,1
20191201|2018-10-18 08:30,18,594.5,594.5,594.5,594.5,1
20191201|2018-10-18 10:00,18,595.25,595.25,594.5,595,7
20191201|2018-10-18 10:30,18,594.25,594.25,594,594,2
20191201|2018-10-18 11:00,18,594.5,594.5,593.75,593.75,3
20191201|2018-10-18 11:30,18,593.75,594,593.25,594,9
20191201|2018-10-18 12:00,18,593.5,593.5,593.5,593.5,1
20191201|2018-10-18 12:30,18,593.25,593.25,593,593,2
20191201|2018-10-18 13:00,18,593,593.25,592.75,593.25,3
20191201|2018-10-19 03:30,19,591.25,591.25,591.25,591.25,2
20191201|2018-10-19 04:00,19,591,591,591,591,5
20191201|2018-10-19 05:30,19,591.5,591.75,591.5,591.75,3
20191201|2018-10-19 09:30,19,593.75,594,593,594,11
20191201|2018-10-19 10:00,19,594.25,594.5,593.5,593.75,18
20191201|2018-10-19 10:30,19,592,593,592,593,5
20191201|2018-10-19 11:00,19,594,594,593.75,593.75,3
20191201|2018-10-19 11:30,19,594.25,594.75,594,594.25,5
20191201|2018-10-19 12:00,19,593,593,593,593,1
20191201|2018-10-19 12:30,19,593.75,593.75,593.75,593.75,1
20191201|2018-10-19 13:00,19,592.25,594,592.25,594,46
20191201|2018-10-22 05:00,22,591.75,591.75,591.75,591.75,1
20191201|2018-10-22 06:30,22,591,591,591,591,4
20191201|2018-10-22 07:00,22,590.5,590.5,590.5,590.5,1
20191201|2018-10-22 08:30,22,591,592.75,591,592.25,50
20191201|2018-10-22 09:30,22,591.75,591.75,591.5,591.5,11
20191201|2018-10-22 10:00,22,590.5,590.5,589,589,3
20191201|2018-10-22 10:30,22,589.5,589.5,589,589,3
20191201|2018-10-22 11:00,22,588,588,588,588,1
20191201|2018-10-22 11:30,22,588.75,588.75,587.5,587.5,5
20191201|2018-10-22 12:00,22,587.5,588.25,587.5,588,3
20191201|2018-10-22 12:30,22,588,588,588,588,2
20191201|2018-10-23 03:00,23,586.75,587,586,586,5
20191201|2018-10-23 09:00,23,586.75,586.75,586.75,586.75,1
20191201|2018-10-23 10:00,23,584.5,585,584.5,585,6
20191201|2018-10-23 10:30,23,586.5,587,586.25,587,5
20191201|2018-10-23 11:00,23,587,587.25,587,587.25,5
20191201|2018-10-23 11:30,23,588,589.5,588,589.5,2
20191201|2018-10-23 13:00,23,588,588,588,588,1
20191201|2018-10-24 08:30,24,583.25,583.25,582.5,582.5,5
20191201|2018-10-24 09:00,24,583.25,583.75,582.25,582.25,15
20191201|2018-10-24 09:30,24,581.5,582,580.5,580.5,30
20191201|2018-10-24 10:00,24,581,581.75,580,580.25,32
20191201|2018-10-24 10:30,24,579.75,580.75,579.75,580.5,12
20191201|2018-10-24 11:30,24,579,579.5,579,579.25,9
20191201|2018-10-24 12:00,24,578.75,578.75,578.25,578.25,4
20191201|2018-10-24 12:30,24,578.5,578.5,578.25,578.25,4
20191201|2018-10-24 13:00,24,578.5,579.75,578.5,579.75,23
20191201|2018-10-25 08:30,25,576.25,576.25,575,575.5,10
20191201|2018-10-25 09:00,25,577,577,575,575,3
20191201|2018-10-25 09:30,25,574.75,575,574.75,575,9
20191201|2018-10-25 10:00,25,574.75,574.75,574.5,574.75,59
20191201|2018-10-25 10:30,25,575,575,575,575,1
20191201|2018-10-25 11:00,25,574,574.25,572.75,572.75,5
20191201|2018-10-25 11:30,25,573,573.25,571.75,571.75,13
20191201|2018-10-25 12:00,25,572.75,572.75,571.25,571.5,44
20191201|2018-10-25 12:30,25,571,571.5,570.5,571.5,19
20191201|2018-10-25 13:00,25,572.5,572.75,571.75,571.75,6
20191201|2018-10-25 22:30,26,575.25,575.25,575.25,575.25,1
20191201|2018-10-25 23:30,26,575.75,575.75,575.75,575.75,1
20191201|2018-10-26 06:30,26,576,576,576,576,1
20191201|2018-10-26 08:30,26,578.25,582.25,578.25,581,13
20191201|2018-10-26 09:00,26,581,581,581,581,1
20191201|2018-10-26 09:30,26,584.5,584.5,584.5,584.5,2
20191201|2018-10-26 10:00,26,581.75,582,581.5,582,5
20191201|2018-10-26 11:00,26,584.5,584.5,584.5,584.5,6
20191201|2018-10-26 12:00,26,584,584,583.5,583.75,11
20191201|2018-10-26 12:30,26,583,583,580.25,580.25,9
20191201|2018-10-26 13:00,26,583.25,584.5,583.25,583.25,8
20191201|2018-10-28 19:00,29,588,588.25,588,588.25,5
20191201|2018-10-29 02:00,29,589,589,589,589,3
20191201|2018-10-29 03:30,29,587.75,587.75,587.75,587.75,1
20191201|2018-10-29 08:30,29,583.75,583.75,583.75,583.75,1
20191201|2018-10-29 09:00,29,583,583,583,583,1
20191201|2018-10-29 09:30,29,583,583,583,583,1
20191201|2018-10-29 10:30,29,583.5,583.5,583.25,583.25,2
20191201|2018-10-29 11:00,29,582.5,583,582.5,583,4
20191201|2018-10-29 13:00,29,584.25,584.5,584.25,584.5,2
20191201|2018-10-30 08:30,30,579.25,579.25,579.25,579.25,2
20191201|2018-10-30 09:00,30,580.5,581,580.5,580.5,25
20191201|2018-10-30 09:30,30,578,578.25,578,578.25,2
20191201|2018-10-30 10:00,30,579,579,579,579,1
20191201|2018-10-30 11:00,30,576.75,576.75,576.5,576.5,3
20191201|2018-10-30 11:30,30,577.5,579.25,577.5,579.25,4
20191201|2018-10-30 12:00,30,575.75,575.75,575.75,575.75,1
20191201|2018-10-31 07:00,31,573.25,573.25,573.25,573.25,1
20191201|2018-10-31 08:30,31,573,573,570.25,570.25,11
20191201|2018-10-31 09:00,31,570.5,570.5,570.5,570.5,2
20191201|2018-10-31 09:30,31,569.5,569.5,569.5,569.5,1
20191201|2018-10-31 10:00,31,571.25,572.25,571.25,572.25,4
20191201|2018-10-31 10:30,31,571.25,572,571,572,3
20191201|2018-10-31 11:00,31,572.25,572.25,572.25,572.25,1
20191201|2018-10-31 11:30,31,570,570,570,570,1
20191201|2018-10-31 12:00,31,570,570.75,570,570.25,8
20191201|2018-10-31 13:00,31,571,575,571,575,13
20191201|2018-10-31 19:00,1,575.25,575.5,575.25,575.5,2
20191201|2018-10-31 19:30,1,575.5,575.5,575.5,575.5,7
20191201|2018-10-31 20:00,1,576.5,576.5,576.5,576.5,2
20191201|2018-11-01 07:30,1,578,578.25,578,578.25,3
20191201|2018-11-01 08:30,1,578.75,578.75,578.75,578.75,1
20191201|2018-11-01 09:00,1,580,580,580,580,1
20191201|2018-11-01 09:30,1,579,579,579,579,1
20191201|2018-11-01 10:30,1,581,581,581,581,1
20191201|2018-11-01 11:00,1,582.25,583.25,582.25,583.25,9
20191201|2018-11-01 12:00,1,583.5,583.5,583.5,583.5,3
20191201|2018-11-01 12:30,1,582.75,582.75,582.75,582.75,1
20191201|2018-11-01 13:00,1,583.5,584,582.75,582.75,6
20191201|2018-11-02 07:00,2,583,583,583,583,1
20191201|2018-11-02 08:30,2,578.25,580.25,578.25,580.25,2
20191201|2018-11-02 09:00,2,582.5,582.5,582.5,582.5,1
20191201|2018-11-02 10:30,2,582.25,582.25,582.25,582.25,1
20191201|2018-11-02 11:30,2,582.5,582.75,582.25,582.75,7
20191201|2018-11-02 12:30,2,583.25,583.25,583.25,583.25,1
20191201|2018-11-02 13:00,2,583.5,583.5,583.25,583.25,2
20191201|2018-11-04 19:00,5,586,586,586,586,3
20191201|2018-11-05 11:00,5,579.75,579.75,579.75,579.75,1
20191201|2018-11-06 06:00,6,582.75,582.75,582.75,582.75,1
20191201|2018-11-06 08:30,6,583,583,583,583,15
20191201|2018-11-06 09:00,6,584.25,584.25,582.5,582.5,77
20191201|2018-11-06 09:30,6,582,583,582,583,46
20191201|2018-11-06 10:00,6,583,583,582.75,583,57
20191201|2018-11-06 10:30,6,584,584.5,584,584.5,3
20191201|2018-11-06 12:00,6,585,585,585,585,1
20191201|2018-11-06 12:30,6,585,585.75,585,585.75,8
20191201|2018-11-06 13:00,6,585.5,585.5,585.25,585.5,14
20191201|2018-11-07 08:30,7,578.5,578.5,578.5,578.5,1
20191201|2018-11-07 09:00,7,579.5,579.5,579.5,579.5,1
20191201|2018-11-07 09:30,7,580.25,580.25,579.5,580,10
20191201|2018-11-07 10:30,7,581,581.75,581,581.75,2
20191201|2018-11-07 11:00,7,581.75,582,581.75,582,2
20191201|2018-11-07 12:00,7,580.75,580.75,580.75,580.75,1
20191201|2018-11-07 12:30,7,582.5,582.5,582.5,582.5,1
20191201|2018-11-07 13:00,7,579.5,579.75,579,579,11
20191201|2018-11-08 01:00,8,579.5,579.5,579.5,579.5,2
20191201|2018-11-08 08:30,8,582,582,580.25,580.25,4
20191201|2018-11-08 09:00,8,581.75,581.75,581.75,581.75,1
20191201|2018-11-08 09:30,8,580.5,580.5,580,580,3
20191201|2018-11-08 10:00,8,578.75,578.75,578.75,578.75,1
20191201|2018-11-08 11:00,8,581.75,583.75,572.5,572.5,55
20191201|2018-11-08 11:30,8,574.5,574.5,574.25,574.25,4
20191201|2018-11-08 12:00,8,577.5,577.5,575.75,575.75,2
20191201|2018-11-08 13:00,8,578.25,578.25,578,578,2
20191201|2018-11-09 03:00,9,573,573.25,572.75,572.75,18
20191201|2018-11-09 06:00,9,571.25,571.25,571.25,571.25,2
20191201|2018-11-09 06:30,9,571,571,571,571,1
20191201|2018-11-09 08:30,9,571.5,571.5,570.25,570.25,4
20191201|2018-11-09 09:00,9,569,569,569,569,1
20191201|2018-11-09 09:30,9,571,571,571,571,1
20191201|2018-11-09 10:00,9,569.5,570,569.25,569.75,6
20191201|2018-11-09 10:30,9,568,568.25,568,568.25,4
20191201|2018-11-09 11:00,9,567.25,567.25,567,567,20
20191201|2018-11-09 12:00,9,567.75,568,567.75,568,3
20191201|2018-11-09 12:30,9,568.5,568.5,568.5,568.5,1
20191201|2018-11-09 13:00,9,567.5,567.5,565.75,566,27
20191201|2018-11-11 19:00,12,566.75,566.75,566.75,566.75,13
20191201|2018-11-12 08:30,12,568,568,568,568,8
20191201|2018-11-12 09:00,12,568,568,568,568,2
20191201|2018-11-12 10:00,12,569,569,569,569,1
20191201|2018-11-12 10:30,12,571.75,572,571.75,572,2
20191201|2018-11-12 11:30,12,573.75,573.75,573.75,573.75,1
20191201|2018-11-12 12:00,12,574,574,573.5,573.5,2
20191201|2018-11-12 13:00,12,572.5,573,572.5,572.75,5
20191201|2018-11-13 09:00,13,565.75,565.75,565.75,565.75,1
20191201|2018-11-13 10:00,13,566,566,566,566,1
20191201|2018-11-13 10:30,13,565.25,566.25,564.75,566.25,6
20191201|2018-11-13 11:00,13,567.5,567.5,567.5,567.5,2
20191201|2018-11-13 11:30,13,567.5,567.5,566.75,566.75,25
20191201|2018-11-13 12:00,13,565.75,565.75,565.75,565.75,1
20191201|2018-11-13 12:30,13,565.75,565.75,565.75,565.75,19
20191201|2018-11-13 13:00,13,565,569,565,569,11
20191201|2018-11-14 07:00,14,571,571.75,571,571.75,2
20191201|2018-11-14 08:30,14,565.75,565.75,565,565,2
20191201|2018-11-14 09:00,14,565.5,565.5,565,565,4
20191201|2018-11-14 09:30,14,565,566,565,566,8
20191201|2018-11-14 10:00,14,565.5,565.5,564.75,564.75,104
20191201|2018-11-14 10:30,14,565,565.25,564.75,564.75,9
20191201|2018-11-14 11:00,14,564.75,565.25,564.25,565.25,6
20191201|2018-11-14 11:30,14,565,565.25,564.5,564.5,7
20191201|2018-11-14 12:30,14,564,566,564,566,3
20191201|2018-11-14 13:00,14,564.25,564.25,563,563.25,37
20191201|2018-11-15 01:30,15,566,566.25,566,566.25,11
20191201|2018-11-15 04:00,15,566,566.25,566,566.25,2
20191201|2018-11-15 06:30,15,565.75,565.75,565.5,565.75,7
20191201|2018-11-15 07:30,15,566.75,567,566,566,3
20191201|2018-11-15 09:00,15,565.25,565.5,561.75,561.75,13
20191201|2018-11-15 09:30,15,562.25,562.25,562.25,562.25,2
20191201|2018-11-15 10:00,15,564.25,564.75,563.75,564,6
20191201|2018-11-15 11:00,15,563,563,563,563,1
20191201|2018-11-15 11:30,15,562.5,562.75,562.5,562.75,3
20191201|2018-11-15 12:00,15,563,563.75,563,563.25,10
20191201|2018-11-15 12:30,15,564,564,562.25,562.25,9
20191201|2018-11-15 13:00,15,562,562.5,561.25,561.25,16
20191201|2018-11-15 23:30,16,562.5,562.75,562.5,562.75,29
20191201|2018-11-16 00:00,16,562.75,562.75,562.75,562.75,2
20191201|2018-11-16 00:30,16,562.75,562.75,562.75,562.75,1
20191201|2018-11-16 01:00,16,562.75,562.75,562.75,562.75,5
20191201|2018-11-16 02:00,16,562,562,562,562,1
20191201|2018-11-16 06:30,16,560,560,560,560,2
20191201|2018-11-16 07:30,16,561.5,561.5,561.5,561.5,1
20191201|2018-11-16 09:00,16,562.75,562.75,562.75,562.75,1
20191201|2018-11-16 09:30,16,563.5,563.5,562.5,562.75,5
20191201|2018-11-16 10:00,16,563,563,563,563,1
20191201|2018-11-16 11:00,16,562.75,562.75,562.75,562.75,1
20191201|2018-11-16 11:30,16,562.5,565,562.5,564.75,18
20191201|2018-11-16 12:00,16,565,565.5,564.75,565.5,10
20191201|2018-11-16 12:30,16,565.25,565.25,564.5,564.5,5
20191201|2018-11-16 13:00,16,564.5,564.75,563.25,563.25,20
20191201|2018-11-19 08:30,19,560,560.25,558,558,11
20191201|2018-11-19 09:00,19,558,558.5,558,558.5,46
20191201|2018-11-19 10:30,19,554.75,555,553.25,553.5,14
20191201|2018-11-19 11:00,19,553.5,553.75,552.25,552.25,25
20191201|2018-11-19 11:30,19,552.5,553.5,551.75,553,57
20191201|2018-11-19 12:00,19,553,553,552,552,3
20191201|2018-11-19 12:30,19,552,552.5,552,552.5,29
20191201|2018-11-19 13:00,19,554.5,556.25,554.5,555.5,17
20191201|2018-11-20 08:30,20,555,555,554.5,554.5,5
20191201|2018-11-20 10:00,20,555.25,556.25,555.25,556,46
20191201|2018-11-20 10:30,20,557.25,557.25,557.25,557.25,2
20191201|2018-11-20 11:00,20,556.5,556.5,555,555.25,75
20191201|2018-11-20 11:30,20,555,555,552.5,553.5,19
20191201|2018-11-20 12:00,20,553.5,553.5,553.5,553.5,1
20191201|2018-11-20 12:30,20,554.25,554.5,554.25,554.5,5
20191201|2018-11-20 13:00,20,554.25,554.25,554.25,554.25,4
20191201|2018-11-20 20:00,21,555,555,555,555,2
20191201|2018-11-21 03:30,21,555.25,555.25,555.25,555.25,1
20191201|2018-11-21 04:00,21,555.25,555.25,555.25,555.25,50
20191201|2018-11-21 04:30,21,554.75,555,554.75,555,50
20191201|2018-11-21 06:30,21,552.75,552.75,552.75,552.75,1
20191201|2018-11-21 07:00,21,552.75,552.75,552.75,552.75,2
20191201|2018-11-21 08:30,21,551.75,551.75,551.75,551.75,1
20191201|2018-11-21 09:30,21,552.25,552.25,552.25,552.25,2
20191201|2018-11-21 10:30,21,550.75,550.75,550,550.25,30
20191201|2018-11-21 11:00,21,550,550.75,549.75,550,18
20191201|2018-11-21 12:00,21,550,550.25,550,550.25,3
20191201|2018-11-21 12:30,21,549.75,550.75,549.75,550.75,8
20191201|2018-11-21 13:00,21,550.5,550.5,550,550,4
20191201|2018-11-23 08:30,23,552.25,553.75,548.75,553.75,17
20191201|2018-11-23 09:30,23,553.75,553.75,553.75,553.75,1
20191201|2018-11-23 10:00,23,552,552,550.75,550.75,2
20191201|2018-11-23 11:00,23,547.75,548,547.5,547.5,3
20191201|2018-11-23 11:30,23,547.25,547.25,543.25,543.5,23
20191201|2018-11-23 12:00,23,544.5,544.5,544.5,544.5,1
20191201|2018-11-26 07:30,26,546.5,546.5,546.5,546.5,1
20191201|2018-11-26 08:30,26,548.75,548.75,547.25,547.75,44
20191201|2018-11-26 09:00,26,547,547.75,546.5,546.75,58
20191201|2018-11-26 09:30,26,547.5,547.5,547.25,547.25,2
20191201|2018-11-26 10:00,26,547,547,546,546,52
20191201|2018-11-26 11:00,26,549.25,549.25,549.25,549.25,1
20191201|2018-11-26 11:30,26,550,550,549.5,549.5,2
20191201|2018-11-26 12:00,26,549.75,549.75,549,549.25,6
20191201|2018-11-26 12:30,26,549,549,549,549,21
20191201|2018-11-26 13:00,26,549.5,549.75,548.5,549.75,22
20191201|2018-11-26 19:00,27,549,549,549,549,4
20191201|2018-11-27 01:30,27,551.25,551.25,551.25,551.25,1
20191201|2018-11-27 05:00,27,549,549,549,549,1
20191201|2018-11-27 08:30,27,548.5,548.75,543,544,124
20191201|2018-11-27 09:00,27,542.75,542.75,542.75,542.75,2
20191201|2018-11-27 10:00,27,543.25,544,543,544,8
20191201|2018-11-27 10:30,27,544,544.5,543.75,544.5,16
20191201|2018-11-27 11:00,27,544.5,544.5,542.25,544,69
20191201|2018-11-27 11:30,27,544,544,542.5,542.5,2
20191201|2018-11-27 12:00,27,543,543,542.75,543,11
20191201|2018-11-27 12:30,27,543,543,542.25,542.25,22
20191201|2018-11-27 13:00,27,542.25,542.25,541.5,541.5,16
20191201|2018-11-28 00:30,28,542.25,542.25,542.25,542.25,1
20191201|2018-11-28 05:00,28,545,545,545,545,1
20191201|2018-11-28 06:30,28,545.75,545.75,545.75,545.75,1
20191201|2018-11-28 08:30,28,546,546.75,546,546.75,19
20191201|2018-11-28 09:00,28,547,547,546.5,546.5,5
20191201|2018-11-28 09:30,28,546,546.25,546,546.25,2
20191201|2018-11-28 10:00,28,547,547.75,547,547.75,2
20191201|2018-11-28 11:00,28,549,549,548.25,548.25,5
20191201|2018-11-28 11:30,28,548,548,548,548,1
20191201|2018-11-28 12:00,28,549.25,549.25,549.25,549.25,1
20191201|2018-11-28 12:30,28,550,550,550,550,1
20191201|2018-11-28 13:00,28,549,549,546,547,22
20191201|2018-11-28 20:30,29,549.75,551,549.75,551,4
20191201|2018-11-28 21:00,29,551.75,552,551.5,551.5,10
20191201|2018-11-28 21:30,29,551.5,551.5,551.5,551.5,2
20191201|2018-11-29 05:00,29,546.25,546.25,546.25,546.25,1
20191201|2018-11-29 07:30,29,546.75,546.75,546.75,546.75,1
20191201|2018-11-29 08:30,29,546.25,548.5,545.25,548.5,13
20191201|2018-11-29 09:00,29,547.75,547.75,547.75,547.75,1
20191201|2018-11-29 09:30,29,547.75,547.75,547.5,547.5,4
20191201|2018-11-29 10:00,29,546.25,547,546.25,547,2
20191201|2018-11-29 10:30,29,547.25,547.75,547.25,547.25,14
20191201|2018-11-29 11:00,29,547,547.25,546,546.5,33
20191201|2018-11-29 11:30,29,547,547,546.75,546.75,2
20191201|2018-11-29 12:00,29,546.75,546.75,546,546,3
20191201|2018-11-29 12:30,29,546.25,546.25,545.5,545.5,10
20191201|2018-11-29 13:00,29,545.75,545.75,544.25,544.25,15
20191201|2018-11-29 23:30,30,544.25,544.25,544.25,544.25,1
20191201|2018-11-30 06:30,30,544.25,544.5,544.25,544.5,2
20191201|2018-11-30 07:00,30,545.75,545.75,545.75,545.75,1
20191201|2018-11-30 08:30,30,545.5,546.5,545,545,7
20191201|2018-11-30 09:00,30,547.25,547.25,547.25,547.25,1
20191201|2018-11-30 09:30,30,549,550.75,549,550.75,7
20191201|2018-11-30 10:00,30,550.5,550.5,549.5,549.5,4
20191201|2018-11-30 10:30,30,550.25,552,550.25,552,3
20191201|2018-11-30 11:00,30,551.75,552.5,551.5,552.5,10
20191201|2018-11-30 11:30,30,552.25,552.75,552.25,552.5,3
20191201|2018-11-30 12:00,30,551.75,552.25,551.75,552.25,2
20191201|2018-11-30 12:30,30,552.25,552.25,551.5,551.5,2
20191201|2018-11-30 13:00,30,551.5,551.5,548.25,549.25,13
20191201|2018-12-02 19:00,3,560,560,555.5,555.5,4
20191201|2018-12-03 01:00,3,555.75,555.75,555.5,555.5,9
20191201|2018-12-03 06:00,3,555.25,555.25,555.25,555.25,1
20191201|2018-12-03 08:30,3,555.5,555.75,553.75,555.75,6
20191201|2018-12-03 09:00,3,554.25,554.25,554.25,554.25,3
20191201|2018-12-03 09:30,3,556,557.5,556,557.5,5
20191201|2018-12-03 10:00,3,558.5,558.5,558.5,558.5,2
20191201|2018-12-03 10:30,3,559,559,559,559,3
20191201|2018-12-03 11:00,3,558.25,559.5,558.25,559.5,9
20191201|2018-12-03 11:30,3,559.75,560.75,559.75,560.75,6
20191201|2018-12-03 12:00,3,560,560,560,560,3
20191201|2018-12-03 12:30,3,560,561,560,560,6
20191201|2018-12-03 13:00,3,559.5,560,558.75,558.75,16
20191201|2018-12-03 19:00,4,555,555,555,555,1
20191201|2018-12-04 06:00,4,553.75,553.75,553.75,553.75,1
20191201|2018-12-04 07:30,4,553.5,553.5,553.5,553.5,2
20191201|2018-12-04 08:30,4,554.25,554.25,553,553.5,4
20191201|2018-12-04 09:00,4,553,553,553,553,8
20191201|2018-12-04 09:30,4,553,553,552,552.5,6
20191201|2018-12-04 10:00,4,552.25,554.75,552.25,554.75,4
20191201|2018-12-04 10:30,4,554.75,555.25,554.75,555.25,4
20191201|2018-12-04 11:00,4,554.5,554.5,554.5,554.5,2
20191201|2018-12-04 11:30,4,554.5,556,554.5,556,3
20191201|2018-12-04 12:00,4,555.5,555.5,555.5,555.5,2
20191201|2018-12-04 12:30,4,556,556,555.5,555.5,5
20191201|2018-12-04 13:00,4,555.5,556.75,555.5,556,28
20191201|2018-12-05 07:00,5,551.75,551.75,551.75,551.75,1
20191201|2018-12-05 08:30,5,552.25,552.25,550.5,550.5,19
20191201|2018-12-05 09:00,5,550.5,550.5,548.5,548.75,12
20191201|2018-12-05 09:30,5,547.75,547.75,546.75,547.25,23
20191201|2018-12-05 10:00,5,548.75,548.75,548.75,548.75,1
20191201|2018-12-05 10:30,5,550,550,550,550,1
20191201|2018-12-05 12:30,5,550.75,550.75,550.75,550.75,1
20191201|2018-12-05 13:00,5,550.25,550.5,549.5,549.5,20
20191201|2018-12-05 19:00,6,548.75,548.75,548,548,12
20191201|2018-12-05 23:30,6,549.75,549.75,549.75,549.75,2
20191201|2018-12-06 08:30,6,547.5,547.5,543.5,543.5,9
20191201|2018-12-06 09:00,6,544,545,544,545,2
20191201|2018-12-06 09:30,6,546.75,546.75,546.75,546.75,11
20191201|2018-12-06 11:00,6,547.5,547.5,547.5,547.5,1
20191201|2018-12-06 11:30,6,547.5,548,547.25,548,3
20191201|2018-12-06 12:00,6,548,548,547.75,548,7
20191201|2018-12-06 12:30,6,548.75,548.75,547,547.5,9
20191201|2018-12-06 13:00,6,548,548.5,547.25,548.5,19
20191201|2018-12-06 22:00,7,551,551,551,551,2
20191201|2018-12-06 22:30,7,550.75,550.75,550.75,550.75,1
20191201|2018-12-07 07:30,7,552.5,553.75,552.5,553.5,5
20191201|2018-12-07 08:30,7,556.5,558.75,556.5,557.25,7
20191201|2018-12-07 09:00,7,558,558.25,558,558.25,8
20191201|2018-12-07 09:30,7,558.75,559.5,558.5,559.5,4
20191201|2018-12-07 10:00,7,560,560,559.5,559.5,3
20191201|2018-12-07 10:30,7,560,560,558.25,559,10
20191201|2018-12-07 11:00,7,559.75,560.75,559.75,560.75,4
20191201|2018-12-07 12:00,7,562.5,562.5,562.5,562.5,2
20191201|2018-12-07 12:30,7,561.75,562,561.25,561.25,6
20191201|2018-12-07 13:00,7,561.5,562,561.5,562,9
20191201|2018-12-09 21:30,10,559.75,559.75,559.75,559.75,2
20191201|2018-12-09 22:00,10,559.75,559.75,559.75,559.75,1
20191201|2018-12-10 02:30,10,559.75,559.75,559.75,559.75,1
20191201|2018-12-10 03:00,10,559.75,559.75,559.75,559.75,15
20191201|2018-12-10 06:30,10,559.5,559.5,559.5,559.5,1
20191201|2018-12-10 08:30,10,558.25,559.25,558.25,559.25,3
20191201|2018-12-10 09:00,10,559.5,559.5,559.5,559.5,2
20191201|2018-12-10 09:30,10,560.25,560.25,560.25,560.25,4
20191201|2018-12-10 10:30,10,561,561,561,561,4
20191201|2018-12-10 11:00,10,560.75,561.25,560.75,561.25,2
20191201|2018-12-10 11:30,10,561.5,561.5,561.5,561.5,2
20191201|2018-12-10 12:00,10,561.75,561.75,561,561,7
20191201|2018-12-10 12:30,10,560.5,560.5,559,559.25,7
20191201|2018-12-10 13:00,10,559.5,560.25,559.5,560.25,11
20191201|2018-12-11 04:30,11,561,561,561,561,1
20191201|2018-12-11 08:30,11,564,564,561.5,561.5,4
20191201|2018-12-11 09:00,11,560.25,560.75,560.25,560.75,3
20191201|2018-12-11 10:30,11,562,562.75,562,562.75,4
20191201|2018-12-11 11:00,11,560,560,555.5,558.5,10
20191201|2018-12-11 11:30,11,558.75,558.75,556.25,556.25,5
20191201|2018-12-11 12:00,11,556.5,556.75,556.5,556.75,2
20191201|2018-12-11 12:30,11,557.25,557.25,556.5,556.5,8
20191201|2018-12-11 13:00,11,556.5,558.75,556.5,558.25,21
20191201|2018-12-11 19:00,12,560,560,560,560,2
20191201|2018-12-12 04:00,12,560.5,560.5,560.5,560.5,1
20191201|2018-12-12 08:30,12,561,561.25,559.5,559.5,11
20191201|2018-12-12 09:00,12,559.25,560.25,559.25,560.25,15
20191201|2018-12-12 09:30,12,562,563,561.5,562,14
20191201|2018-12-12 10:00,12,562.25,562.5,561.75,561.75,5
20191201|2018-12-12 10:30,12,560.25,561,560.25,561,10
20191201|2018-12-12 11:00,12,560.5,563,560.5,563,3
20191201|2018-12-12 11:30,12,562.5,563.5,562.5,563.5,4
20191201|2018-12-12 12:00,12,563.5,563.5,563.5,563.5,2
20191201|2018-12-12 12:30,12,562.25,562.25,561.5,561.5,4
20191201|2018-12-12 13:00,12,560.5,561.25,560.5,560.5,21
20191201|2018-12-13 04:00,13,562.5,562.5,562.5,562.5,1
20191201|2018-12-13 05:30,13,564.5,564.5,564.5,564.5,3
20191201|2018-12-13 06:00,13,565,565,565,565,8
20191201|2018-12-13 08:30,13,565.25,565.5,563.75,565.25,12
20191201|2018-12-13 09:00,13,565.25,566.75,564.5,566.25,24
20191201|2018-12-13 09:30,13,567,567.5,565.5,567.5,29
20191201|2018-12-13 10:00,13,568,568.5,567.25,567.25,30
20191201|2018-12-13 10:30,13,567.75,569,567.75,569,7
20191201|2018-12-13 11:00,13,568.5,569.25,566.25,566.25,13
20191201|2018-12-13 11:30,13,565.25,568,565.25,568,4
20191201|2018-12-13 12:00,13,568.5,568.5,568.5,568.5,2
20191201|2018-12-13 12:30,13,568.5,568.5,567.25,567.25,2
20191201|2018-12-13 13:00,13,567.75,568.75,567.25,567.5,18
20191201|2018-12-13 22:00,14,564.75,564.75,564.5,564.5,3
20191201|2018-12-14 07:30,14,567.75,567.75,567.75,567.75,1
20191201|2018-12-14 08:30,14,569.75,570.25,569.5,569.75,12
20191201|2018-12-14 09:00,14,569.5,570.25,569.5,570,12
20191201|2018-12-14 09:30,14,569.25,569.25,569.25,569.25,2
20191201|2018-12-14 10:00,14,569.75,569.75,567,567.25,60
20191201|2018-12-14 10:30,14,568.25,568.25,567,567,9
20191201|2018-12-14 11:00,14,567.5,567.75,567.25,567.75,4
20191201|2018-12-14 11:30,14,567.5,568.5,567.5,568,6
20191201|2018-12-14 12:00,14,567.75,568.25,567.75,568,6
20191201|2018-12-14 12:30,14,567.75,568,567.25,567.5,7
20191201|2018-12-14 13:00,14,565.75,567.5,564.25,567,43
20191201|2018-12-16 19:00,17,565,565,565,565,2
20191201|2018-12-17 04:00,17,570.75,570.75,570.75,570.75,3
20191201|2018-12-17 08:30,17,571.25,571.75,569.75,570.75,14
20191201|2018-12-17 09:00,17,570.75,571.75,570.5,570.75,14
20191201|2018-12-17 09:30,17,570.25,570.75,570,570.25,6
20191201|2018-12-17 10:00,17,570.25,571.5,569.5,571.5,23
20191201|2018-12-17 10:30,17,571.75,572,571.5,571.5,9
20191201|2018-12-17 11:00,17,572,572,572,572,6
20191201|2018-12-17 12:00,17,570.75,571.25,570.75,571,7
20191201|2018-12-17 12:30,17,571.25,571.5,571.25,571.25,4
20191201|2018-12-17 13:00,17,571,572.25,569.75,572,33
20191201|2018-12-18 04:00,18,569.25,569.25,569.25,569.25,1
20191201|2018-12-18 08:30,18,569.25,572.25,567.5,572.25,17
20191201|2018-12-18 09:30,18,570.75,570.75,568.75,568.75,2
20191201|2018-12-18 10:00,18,568.5,568.75,568.5,568.75,2
20191201|2018-12-18 10:30,18,570,570,569.5,569.5,2
20191201|2018-12-18 11:00,18,568.75,569.5,568.25,569.5,14
20191201|2018-12-18 11:30,18,568.75,569.25,568.75,569.25,3
20191201|2018-12-18 12:00,18,568.25,568.25,567.5,567.5,8
20191201|2018-12-18 12:30,18,567.5,568,567.5,568,5
20191201|2018-12-18 13:00,18,568.75,568.75,567.5,567.75,36
20191201|2018-12-19 01:30,19,565,565,565,565,1
20191201|2018-12-19 02:00,19,565,565,565,565,4
20191201|2018-12-19 02:30,19,564,564,564,564,5
20191201|2018-12-19 03:00,19,563,563,563,563,5
20191201|2018-12-19 03:30,19,565,565,565,565,1
20191201|2018-12-19 07:30,19,563.25,563.25,563.25,563.25,1
20191201|2018-12-19 08:30,19,563.5,563.75,563.5,563.75,2
20191201|2018-12-19 09:00,19,562,562,561.25,561.75,10
20191201|2018-12-19 09:30,19,561,562.25,561,562,20
20191201|2018-12-19 10:00,19,561.25,561.25,561.25,561.25,1
20191201|2018-12-19 10:30,19,562,562,561.75,562,3
20191201|2018-12-19 11:00,19,561.5,561.5,561.5,561.5,2
20191201|2018-12-19 11:30,19,561.5,561.5,561,561,9
20191201|2018-12-19 12:00,19,561.25,561.5,561.25,561.5,2
20191201|2018-12-19 12:30,19,561,561.5,560.5,561.5,15
20191201|2018-12-19 13:00,19,560.5,561.25,560.5,560.75,16
20191201|2018-12-20 03:00,20,564.25,564.25,564.25,564.25,1
20191201|2018-12-20 07:30,20,563,563,563,563,1
20191201|2018-12-20 09:00,20,559.75,559.75,559.75,559.75,1
20191201|2018-12-20 10:00,20,561,563.75,561,563.75,14
20191201|2018-12-20 10:30,20,563.5,563.5,561.75,562.25,28
20191201|2018-12-20 11:00,20,561.25,563.25,561.25,563.25,7
20191201|2018-12-20 11:30,20,563.75,563.75,562.25,562.5,4
20191201|2018-12-20 12:00,20,563,563,562.75,563,5
20191201|2018-12-20 12:30,20,562.25,562.25,562,562.25,5
20191201|2018-12-20 13:00,20,561.5,561.75,559.75,560.75,7
20191201|2018-12-20 23:30,21,560.25,560.25,560.25,560.25,1
20191201|2018-12-21 07:30,21,554,554.25,554,554.25,3
20191201|2018-12-21 08:30,21,553,554.75,552.25,553.75,16
20191201|2018-12-21 09:00,21,554,554.5,554,554.5,13
20191201|2018-12-21 09:30,21,554.5,554.5,554.5,554.5,7
20191201|2018-12-21 10:00,21,554.5,555.5,554.5,555.5,16
20191201|2018-12-21 10:30,21,555.5,556,555.5,556,8
20191201|2018-12-21 11:00,21,556,556,554,554,17
20191201|2018-12-21 11:30,21,553.5,553.5,552,552.25,13
20191201|2018-12-21 12:00,21,552.5,552.75,552.5,552.5,5
20191201|2018-12-21 12:30,21,552.25,554,552.25,553.25,5
20191201|2018-12-21 13:00,21,553,554.5,553,554,21
20191201|2018-12-23 19:00,24,553.25,553.25,553.25,553.25,1
20191201|2018-12-24 07:00,24,554.75,554.75,554.75,554.75,1
20191201|2018-12-24 08:30,24,554.5,555,554.5,555,3
20191201|2018-12-24 09:30,24,552.5,552.5,552,552.25,4
20191201|2018-12-24 11:00,24,550.5,550.5,550.25,550.25,2
20191201|2018-12-24 11:30,24,550.25,554.75,550.25,554.75,5
20191201|2018-12-24 12:00,24,554.5,554.5,554.5,554.5,3
20191201|2018-12-26 08:30,26,556.75,560.25,556.75,560.25,2
20191201|2018-12-26 09:00,26,559,559,556.75,556.75,10
20191201|2018-12-26 09:30,26,554,554,554,554,10
20191201|2018-12-26 10:00,26,553,553,551.75,551.75,2
20191201|2018-12-26 11:00,26,550,550.25,550,550.25,34
20191201|2018-12-26 11:30,26,550,550,548.5,548.5,25
20191201|2018-12-26 12:00,26,548.25,549.25,548.25,549.25,3
20191201|2018-12-26 12:30,26,548.5,548.5,548.5,548.5,2
20191201|2018-12-26 13:00,26,547.75,549,547.75,549,9
20191201|2018-12-27 08:30,27,548,548.75,548,548.5,30
20191201|2018-12-27 09:00,27,547.75,547.75,547.75,547.75,5
20191201|2018-12-27 09:30,27,547.25,547.25,545.5,545.5,79
20191201|2018-12-27 10:00,27,545.75,546,545.75,545.75,13
20191201|2018-12-27 10:30,27,545.75,545.75,545.75,545.75,6
20191201|2018-12-27 11:00,27,545.25,545.5,545,545.5,7
20191201|2018-12-27 11:30,27,545,545.25,544.75,545.25,27
20191201|2018-12-27 12:00,27,545,545,544.75,544.75,15
20191201|2018-12-27 12:30,27,544.25,544.75,544.25,544.75,14
20191201|2018-12-27 13:00,27,544.75,548,544.75,548,24
20191201|2018-12-27 19:30,28,548.25,548.25,548.25,548.25,1
20191201|2018-12-27 21:30,28,548.5,548.5,548.5,548.5,5
20191201|2018-12-28 01:00,28,549,549,549,549,5
20191201|2018-12-28 06:30,28,549.5,549.5,549.5,549.5,5
20191201|2018-12-28 07:00,28,549,549,549,549,10
20191201|2018-12-28 07:30,28,549,549,549,549,15
20191201|2018-12-28 08:30,28,548.25,549.5,548.25,549,7
20191201|2018-12-28 09:00,28,549.5,549.5,549,549,14
20191201|2018-12-28 09:30,28,549.5,549.5,549.25,549.5,9
20191201|2018-12-28 10:00,28,549.5,549.75,548.5,549.25,18
20191201|2018-12-28 10:30,28,548.25,548.25,548.25,548.25,8
20191201|2018-12-28 11:00,28,548,548,547.75,547.75,3
20191201|2018-12-28 11:30,28,546.75,548.75,546.5,548.25,14
20191201|2018-12-28 12:00,28,548,548.25,548,548.25,10
20191201|2018-12-28 12:30,28,548.5,548.5,548.5,548.5,1
20191201|2018-12-28 13:00,28,548.75,549.75,548.5,548.5,20
20191201|2018-12-30 19:00,31,549.5,549.5,549.5,549.5,3
20191201|2018-12-30 20:00,31,549,549,549,549,1
20191201|2018-12-30 23:00,31,549.5,549.5,549.5,549.5,2
20191201|2018-12-31 02:30,31,546.25,546.25,546.25,546.25,1
20191201|2018-12-31 04:00,31,545.5,545.5,545.5,545.5,5
20191201|2018-12-31 07:00,31,545.5,545.5,545.5,545.5,5
20191201|2018-12-31 08:30,31,546.25,546.25,544.25,544.25,89
20191201|2018-12-31 09:00,31,544.25,544.25,543,543,91
20191201|2018-12-31 09:30,31,543.25,543.25,542.25,542.25,43
20191201|2018-12-31 10:00,31,542,542.25,542,542.25,6
20191201|2018-12-31 10:30,31,542,542.25,541.75,541.75,4
20191201|2018-12-31 11:30,31,542,542.25,542,542,4
20191201|2018-12-31 12:00,31,542.25,542.75,542.25,542.75,2
20191201|2018-12-31 13:00,31,544.25,544.25,541.75,542,43
20191201|2019-01-02 08:30,2,544.75,544.75,544.75,544.75,2
20191201|2019-01-02 09:00,2,544.75,545,544.75,545,11
20191201|2019-01-02 09:30,2,545,547.5,545,547.5,126
20191201|2019-01-02 10:00,2,547.5,547.75,547.25,547.5,30
20191201|2019-01-02 10:30,2,547.75,548,547.25,548,8
20191201|2019-01-02 11:00,2,548,549,548,549,50
20191201|2019-01-02 11:30,2,546.75,546.75,546.75,546.75,1
20191201|2019-01-02 12:00,2,546,546,546,546,1
20191201|2019-01-02 13:00,2,544,545,543.75,544.75,208
20191201|2019-01-02 23:30,3,545,545,545,545,1
20191201|2019-01-03 00:00,3,545,545,545,545,1
20191201|2019-01-03 06:00,3,547,547,547,547,5
20191201|2019-01-03 06:30,3,546.75,547,546.75,546.75,7
20191201|2019-01-03 07:00,3,547,548,547,548,18
20191201|2019-01-03 08:30,3,547.75,549.75,547.5,548.5,84
20191201|2019-01-03 09:00,3,549,549,548.5,549,9
20191201|2019-01-03 09:30,3,549,549.75,549,549.25,22
20191201|2019-01-03 10:00,3,549,549.25,548.25,548.75,23
20191201|2019-01-03 10:30,3,548.75,554.5,548.75,552.5,133
20191201|2019-01-03 11:00,3,552.5,553,552.25,553,20
20191201|2019-01-03 11:30,3,553.25,553.5,553,553.5,26
20191201|2019-01-03 12:00,3,553.5,553.5,552.5,552.5,14
20191201|2019-01-03 12:30,3,552.5,553.5,552.5,553.5,24
20191201|2019-01-03 13:00,3,553.75,554.75,553.5,554.5,79
20191201|2019-01-03 19:00,4,555.75,556,555.75,556,2
20191201|2019-01-03 20:00,4,555.75,555.75,555.75,555.75,3
20191201|2019-01-03 21:00,4,555.75,555.75,555.75,555.75,2
20191201|2019-01-03 22:00,4,556,556,556,556,1
20191201|2019-01-03 23:00,4,556,556,556,556,3
20191201|2019-01-04 02:00,4,557,557,557,557,5
20191201|2019-01-04 02:30,4,558,558.5,558,558.5,6
20191201|2019-01-04 08:30,4,555,557.75,554.5,557.75,22
20191201|2019-01-04 09:00,4,557.75,557.75,557.75,557.75,10
20191201|2019-01-04 09:30,4,558,558,558,558,24
20191201|2019-01-04 10:00,4,558.25,558.25,558,558.25,10
20191201|2019-01-04 10:30,4,558.25,558.25,557.5,557.5,12
20191201|2019-01-04 11:00,4,558.25,558.25,558.25,558.25,13
20191201|2019-01-04 11:30,4,558,558.25,557.75,557.75,24
20191201|2019-01-04 12:00,4,557.25,558.25,557.25,558.25,13
20191201|2019-01-04 12:30,4,558.25,558.25,558.25,558.25,1
20191201|2019-01-04 13:00,4,557,557,555.25,555.25,28
20191201|2019-01-07 07:00,7,553.5,554.75,553.5,554.75,5
20191201|2019-01-07 08:30,7,553.5,556,553.5,556,11
20191201|2019-01-07 09:00,7,555.5,555.5,554.25,554.25,3
20191201|2019-01-07 10:00,7,555.25,555.25,555.25,555.25,5
20191201|2019-01-07 10:30,7,555.5,555.5,555.25,555.25,4
20191201|2019-01-07 11:00,7,555.25,555.5,555,555,19
20191201|2019-01-07 11:30,7,554.75,554.75,551.75,552,22
20191201|2019-01-07 12:00,7,552.5,552.5,552.5,552.5,1
20191201|2019-01-07 12:30,7,552.5,552.5,552.5,552.5,1
20191201|2019-01-07 13:00,7,553.5,553.75,553.5,553.75,2
20191201|2019-01-07 19:00,8,550.5,550.5,550.5,550.5,1
20191201|2019-01-08 06:30,8,555.25,555.25,555,555,6
20191201|2019-01-08 07:00,8,555.75,555.75,555.75,555.75,5
20191201|2019-01-08 07:30,8,555.5,555.5,555.5,555.5,1
20191201|2019-01-08 08:30,8,556,560.75,556,560.75,162
20191201|2019-01-08 09:00,8,556.25,557,555.75,556,8
20191201|2019-01-08 09:30,8,556,557,556,556.75,8
20191201|2019-01-08 10:00,8,557.5,558.75,557.5,558.75,11
20191201|2019-01-08 10:30,8,557.75,557.75,556.5,557,22
20191201|2019-01-08 11:00,8,557,558.5,557,558.5,12
20191201|2019-01-08 11:30,8,558,558.75,557.75,558.75,16
20191201|2019-01-08 12:00,8,559,559.5,558.5,558.5,26
20191201|2019-01-08 12:30,8,558.5,558.5,556,556,29
20191201|2019-01-08 13:00,8,556.75,556.75,555.25,556,164
20191201|2019-01-08 19:00,9,559.5,559.5,559.25,559.25,11
20191201|2019-01-09 02:00,9,559.5,559.5,559.5,559.5,1
20191201|2019-01-09 04:00,9,560,560,560,560,5
20191201|2019-01-09 05:30,9,559.75,559.75,559.75,559.75,2
20191201|2019-01-09 06:30,9,559,559,559,559,1
20191201|2019-01-09 07:00,9,559.25,559.25,559.25,559.25,2
20191201|2019-01-09 08:30,9,559.5,560,559.5,560,32
20191201|2019-01-09 09:00,9,559.25,561.25,559.25,561,34
20191201|2019-01-09 09:30,9,559.75,559.75,559.5,559.75,204
20191201|2019-01-09 10:00,9,559,559,558.5,558.75,4
20191201|2019-01-09 10:30,9,559.75,559.75,559,559.5,18
20191201|2019-01-09 11:00,9,559,559.5,559,559.5,9
20191201|2019-01-09 11:30,9,559.25,559.75,558.75,559.75,12
20191201|2019-01-09 12:00,9,559.75,559.75,559,559,4
20191201|2019-01-09 12:30,9,556.75,556.75,556.75,556.75,11
20191201|2019-01-09 13:00,9,556.75,557.5,555.75,555.75,69
20191201|2019-01-10 06:00,10,555.75,555.75,555.75,555.75,1
20191201|2019-01-10 08:30,10,555,555,550,550.25,339
20191201|2019-01-10 09:00,10,550.5,551,547.75,548.25,319
20191201|2019-01-10 09:30,10,547.75,550,547.5,550,65
20191201|2019-01-10 10:00,10,550.25,550.25,550,550,2
20191201|2019-01-10 10:30,10,550.5,551,550.5,550.75,10
20191201|2019-01-10 11:00,10,550.75,551,550.75,550.75,4
20191201|2019-01-10 11:30,10,550,550.25,550,550.25,3
20191201|2019-01-10 12:00,10,550.5,550.5,550.25,550.25,4
20191201|2019-01-10 12:30,10,549.5,550,549.5,550,3
20191201|2019-01-10 13:00,10,549.25,549.25,548,548.5,42
20191201|2019-01-10 20:30,11,551.75,551.75,551.75,551.75,1
20191201|2019-01-10 23:30,11,553.25,553.25,553.25,553.25,2
20191201|2019-01-11 08:30,11,554.75,557.75,554.5,557,17
20191201|2019-01-11 09:00,11,556.75,556.75,556.75,556.75,1
20191201|2019-01-11 09:30,11,557,557,556.75,556.75,15
20191201|2019-01-11 10:00,11,557,557.25,557,557.25,3
20191201|2019-01-11 10:30,11,556,556,555.75,555.75,9
20191201|2019-01-11 11:00,11,555.25,555.25,554,554.5,3
20191201|2019-01-11 11:30,11,555,555.25,555,555.25,13
20191201|2019-01-11 12:00,11,554.5,555,554.5,555,4
20191201|2019-01-11 12:30,11,555,555,551.75,551.75,3
20191201|2019-01-11 13:00,11,553.25,555,553.25,553.25,43
20191201|2019-01-13 20:30,14,553,553,553,553,1
20191201|2019-01-14 03:30,14,552,552,552,552,1
20191201|2019-01-14 04:00,14,551.25,551.25,551,551,3
20191201|2019-01-14 07:00,14,550.5,550.5,550.5,550.5,1
20191201|2019-01-14 08:30,14,550.25,550.5,550,550.5,9
20191201|2019-01-14 09:00,14,552.75,552.75,551.75,551.75,4
20191201|2019-01-14 09:30,14,551.75,551.75,551.5,551.5,7
20191201|2019-01-14 10:00,14,551.5,553.5,551.5,552.5,22
20191201|2019-01-14 10:30,14,552,552.25,551.25,551.25,13
20191201|2019-01-14 11:30,14,550,550.5,550,550,41
20191201|2019-01-14 12:00,14,550,550,549.75,549.75,22
20191201|2019-01-14 12:30,14,550,550,549.75,549.75,56
20191201|2019-01-14 13:00,14,549.75,549.75,549,549.5,110
20191201|2019-01-14 21:30,15,552.75,552.75,552.75,552.75,1
20191201|2019-01-14 23:30,15,552.25,552.25,552,552,2
20191201|2019-01-15 00:30,15,552,552,552,552,1
20191201|2019-01-15 06:30,15,550.5,550.5,550.5,550.5,1
20191201|2019-01-15 07:00,15,548.75,548.75,548.75,548.75,1
20191201|2019-01-15 08:30,15,549,550.5,548.25,548.25,59
20191201|2019-01-15 09:00,15,548.5,549.5,548.25,549,12
20191201|2019-01-15 09:30,15,548.5,548.5,543.5,543.75,91
20191201|2019-01-15 10:00,15,544,546.25,543.25,546.25,42
20191201|2019-01-15 10:30,15,546,546.25,545.5,545.75,11
20191201|2019-01-15 11:00,15,546,546,545.5,545.5,28
20191201|2019-01-15 11:30,15,545,545.25,545,545.25,2
20191201|2019-01-15 12:30,15,544.75,544.75,544.75,544.75,1
20191201|2019-01-15 13:00,15,544.75,547,544.75,545.75,22
20191201|2019-01-15 21:00,16,548.75,548.75,548.75,548.75,7
20191201|2019-01-16 00:00,16,549.5,549.5,549.5,549.5,1
20191201|2019-01-16 00:30,16,549.5,549.5,549.5,549.5,1
20191201|2019-01-16 06:00,16,550,550,549.75,549.75,13
20191201|2019-01-16 06:30,16,549.75,549.75,549.75,549.75,1
20191201|2019-01-16 07:00,16,550,550,549.75,549.75,3
20191201|2019-01-16 08:30,16,551,551,550,550,6
20191201|2019-01-16 09:30,16,550.5,550.5,550.5,550.5,2
20191201|2019-01-16 10:00,16,551.5,551.75,551,551,4
20191201|2019-01-16 10:30,16,549,549,548.5,548.5,2
20191201|2019-01-16 11:00,16,548.25,548.25,546.5,546.5,25
20191201|2019-01-16 11:30,16,546.25,546.5,546,546.5,4
20191201|2019-01-16 12:00,16,546.75,546.75,546.75,546.75,1
20191201|2019-01-16 12:30,16,547.25,547.75,547.25,547.75,4
20191201|2019-01-16 13:00,16,547.5,547.75,546.75,547,74
20191201|2019-01-17 06:00,17,550,550,550,550,1
20191201|2019-01-17 06:30,17,549.75,549.75,549.75,549.75,2
20191201|2019-01-17 08:30,17,549.75,549.75,546.5,546.5,5
20191201|2019-01-17 09:00,17,545.75,545.75,545.75,545.75,2
20191201|2019-01-17 09:30,17,547,547,547,547,2
20191201|2019-01-17 10:00,17,548.25,548.25,548,548,3
20191201|2019-01-17 10:30,17,548.75,549.75,548.75,549.75,13
20191201|2019-01-17 11:00,17,550,552.5,550,552.5,71
20191201|2019-01-17 11:30,17,552,555,552,555,114
20191201|2019-01-17 12:00,17,555,556,554.5,555,57
20191201|2019-01-17 12:30,17,555.5,555.5,554.5,554.5,16
20191201|2019-01-17 13:00,17,552.75,553,552.25,552.25,24
20191201|2019-01-18 07:00,18,555,555,555,555,5
20191201|2019-01-18 08:30,18,553.5,554.25,553.5,553.5,3
20191201|2019-01-18 09:00,18,553.25,553.25,551.75,552,10
20191201|2019-01-18 10:00,18,554,554,553.75,553.75,4
20191201|2019-01-18 10:30,18,554,554,551.5,551.5,56
20191201|2019-01-18 11:00,18,551.5,552,551.25,552,197
20191201|2019-01-18 11:30,18,552.5,552.75,552.25,552.75,3
20191201|2019-01-18 12:00,18,552.5,552.5,552.25,552.25,9
20191201|2019-01-18 12:30,18,552.25,552.25,552.25,552.25,40
20191201|2019-01-18 13:00,18,552.75,553,552,552.25,7
20191201|2019-01-21 21:30,22,551.75,551.75,551.75,551.75,15
20191201|2019-01-21 22:00,22,551.75,551.75,551.75,551.75,4
20191201|2019-01-22 00:00,22,551.75,551.75,551.75,551.75,2
20191201|2019-01-22 00:30,22,551.75,551.75,551.75,551.75,9
20191201|2019-01-22 01:00,22,551.75,551.75,551.75,551.75,14
20191201|2019-01-22 01:30,22,551.75,551.75,551.75,551.75,1
20191201|2019-01-22 02:00,22,552,552,552,552,1
20191201|2019-01-22 04:30,22,554,554,554,554,1
20191201|2019-01-22 08:30,22,558.5,559,557.25,557.25,66
20191201|2019-01-22 09:00,22,556.75,556.75,554,554.75,221
20191201|2019-01-22 09:30,22,554.75,554.75,554.25,554.25,4
20191201|2019-01-22 10:00,22,555,555.75,555,555.75,5
20191201|2019-01-22 10:30,22,555.75,556,555,556,12
20191201|2019-01-22 11:00,22,556,556.5,555.75,556.5,15
20191201|2019-01-22 11:30,22,556.5,556.5,556,556.25,12
20191201|2019-01-22 12:00,22,556.5,556.75,548,550.25,146
20191201|2019-01-22 12:30,22,550.5,553.5,550.5,553.5,6
20191201|2019-01-22 13:00,22,552.75,555.75,552.75,555.25,33
20191201|2019-01-23 07:00,23,558,558,558,558,5
20191201|2019-01-23 08:30,23,559,559.5,558.25,558.25,35
20191201|2019-01-23 09:00,23,557.75,557.75,556.75,557.25,6
20191201|2019-01-23 09:30,23,557.75,557.75,556.5,556.75,6
20191201|2019-01-23 10:00,23,556.25,556.25,555.75,555.75,5
20191201|2019-01-23 10:30,23,556,556.25,555.75,555.75,12
20191201|2019-01-23 11:00,23,556.5,556.5,556,556,3
20191201|2019-01-23 11:30,23,556,556.75,556,556.5,20
20191201|2019-01-23 12:00,23,556.5,556.75,556.5,556.75,5
20191201|2019-01-23 12:30,23,556.75,557.25,556.75,557.25,4
20191201|2019-01-23 13:00,23,557.5,559.5,557.5,559.5,35
20191201|2019-01-23 19:00,24,560,560,560,560,5
20191201|2019-01-24 05:00,24,557.75,557.75,557.75,557.75,1
20191201|2019-01-24 06:00,24,557.5,558,557.5,558,4
20191201|2019-01-24 06:30,24,559.5,559.5,559.5,559.5,4
20191201|2019-01-24 07:00,24,559.25,559.25,559.25,559.25,1
20191201|2019-01-24 08:30,24,558.75,558.75,556.25,557.5,8
20191201|2019-01-24 09:00,24,557,557,557,557,1
20191201|2019-01-24 09:30,24,556.25,556.25,555.5,555.5,4
20191201|2019-01-24 10:00,24,556.75,558.75,556.5,558.5,10
20191201|2019-01-24 10:30,24,558.5,558.75,558,558.75,19
20191201|2019-01-24 11:00,24,559.25,559.25,558.5,559,5
20191201|2019-01-24 11:30,24,558.25,558.5,558.25,558.5,2
20191201|2019-01-24 12:00,24,558.25,558.75,558.25,558.75,10
20191201|2019-01-24 12:30,24,559.5,559.5,559.5,559.5,4
20191201|2019-01-24 13:00,24,558.75,558.75,556,556.75,89
20191201|2019-01-24 19:00,25,554.5,554.5,553.25,553.25,5
20191201|2019-01-25 02:30,25,555.25,555.25,555.25,555.25,3
20191201|2019-01-25 03:30,25,555,555,555,555,2
20191201|2019-01-25 07:30,25,554.25,554.25,554.25,554.25,1
20191201|2019-01-25 08:30,25,552,552.25,552,552.25,3
20191201|2019-01-25 10:00,25,556.5,556.5,556.5,556.5,2
20191201|2019-01-25 10:30,25,557.25,557.5,557,557.25,28
20191201|2019-01-25 11:00,25,557,557.5,557,557.5,7
20191201|2019-01-25 11:30,25,557.25,557.5,556.75,556.75,8
20191201|2019-01-25 12:00,25,556,556,556,556,1
20191201|2019-01-25 12:30,25,555.75,556.25,555.75,556.25,7
20191201|2019-01-25 13:00,25,556.25,556.5,554.75,554.75,48
20191201|2019-01-27 21:30,28,558,558,558,558,5
20191201|2019-01-28 02:30,28,557,557,557,557,1
20191201|2019-01-28 03:00,28,557.5,557.5,557.5,557.5,6
20191201|2019-01-28 03:30,28,557.5,557.5,557.5,557.5,39
20191201|2019-01-28 08:30,28,556,556,551.75,552.5,13
20191201|2019-01-28 09:00,28,552.5,552.5,552.5,552.5,1
20191201|2019-01-28 09:30,28,552.25,552.25,550.75,550.75,41
20191201|2019-01-28 10:00,28,551,551.25,551,551.25,20
20191201|2019-01-28 10:30,28,551,552.5,551,552.5,7
20191201|2019-01-28 11:00,28,552,552.25,552,552.25,2
20191201|2019-01-28 11:30,28,551.5,551.5,551.5,551.5,2
20191201|2019-01-28 12:00,28,551,551.25,551,551.25,2
20191201|2019-01-28 12:30,28,551.75,551.75,551.75,551.75,2
20191201|2019-01-28 13:00,28,552.75,553.25,552.5,552.5,46
20191201|2019-01-29 06:00,29,553.25,553.25,553,553,7
20191201|2019-01-29 07:30,29,550.5,550.5,550.5,550.5,2
20191201|2019-01-29 08:30,29,550,551,547.75,547.75,225
20191201|2019-01-29 09:00,29,548.75,549.75,548.75,549.75,6
20191201|2019-01-29 09:30,29,548,548,548,548,1
20191201|2019-01-29 10:00,29,547.75,547.75,546,546.75,26
20191201|2019-01-29 10:30,29,547.5,548.5,547,548.5,38
20191201|2019-01-29 11:00,29,548,548,548,548,2
20191201|2019-01-29 11:30,29,547.5,548,547.5,548,4
20191201|2019-01-29 12:00,29,547.5,547.5,547.5,547.5,5
20191201|2019-01-29 12:30,29,547,547.25,547,547,11
20191201|2019-01-29 13:00,29,546.5,547.5,546,547,76
20191201|2019-01-29 19:00,30,547.25,547.25,547.25,547.25,2
20191201|2019-01-29 21:30,30,547,547,547,547,5
20191201|2019-01-29 22:00,30,546.5,546.5,546.5,546.5,5
20191201|2019-01-29 23:30,30,547.25,547.25,547.25,547.25,3
20191201|2019-01-30 04:30,30,548.5,548.75,548.5,548.75,29
20191201|2019-01-30 05:30,30,548.75,549,548.75,549,6
20191201|2019-01-30 07:00,30,550.25,550.25,550.25,550.25,1
20191201|2019-01-30 08:30,30,550,550,547.75,547.75,12
20191201|2019-01-30 09:00,30,548.75,548.75,548,548.75,5
20191201|2019-01-30 09:30,30,548.25,548.25,547.25,547.25,31
20191201|2019-01-30 10:00,30,547,547.25,546.25,546.25,52
20191201|2019-01-30 10:30,30,546.25,546.25,545.75,546.25,37
20191201|2019-01-30 11:00,30,547,547.5,545.5,545.5,24
20191201|2019-01-30 11:30,30,545.25,545.5,545,545.5,12
20191201|2019-01-30 12:00,30,545.75,545.75,545.5,545.5,37
20191201|2019-01-30 12:30,30,546,547.25,546,547.25,14
20191201|2019-01-30 13:00,30,547.5,550,547.5,550,178
20191201|2019-01-30 19:00,31,549.75,549.75,549.75,549.75,2
20191201|2019-01-31 03:30,31,547.25,547.25,547.25,547.25,5
20191201|2019-01-31 05:00,31,547.75,548,547.75,548,8
20191201|2019-01-31 07:30,31,549.25,550.25,549.25,549.25,6
20191201|2019-01-31 08:30,31,550.25,550.25,548.25,548.75,9
20191201|2019-01-31 09:00,31,548.5,548.5,548.5,548.5,1
20191201|2019-01-31 09:30,31,547,547,544.75,545.25,47
20191201|2019-01-31 10:00,31,545,546.5,545,546,24
20191201|2019-01-31 10:30,31,546.5,546.5,545.25,545.25,10
20191201|2019-01-31 11:00,31,544.5,545.25,544.5,545,23
20191201|2019-01-31 11:30,31,545.25,545.75,545,545.75,303
20191201|2019-01-31 12:00,31,546,546,545.25,545.75,20
20191201|2019-01-31 12:30,31,545.75,546,545,545,76
20191201|2019-01-31 13:00,31,545,546.5,544.5,545.75,123
20191201|2019-01-31 20:30,1,545.25,545.25,545.25,545.25,1
20191201|2019-01-31 21:30,1,545,545,545,545,1
20191201|2019-01-31 22:30,1,545,545,545,545,1
20191201|2019-01-31 23:30,1,545.5,545.5,545.5,545.5,1
20191201|2019-02-01 02:00,1,547.75,547.75,547.75,547.75,1
20191201|2019-02-01 02:30,1,547.25,547.25,547.25,547.25,1
20191201|2019-02-01 04:00,1,547.25,547.25,547.25,547.25,1
20191201|2019-02-01 06:30,1,546.5,546.5,546.5,546.5,1
20191201|2019-02-01 07:00,1,546.5,547,546.5,547,4
20191201|2019-02-01 08:30,1,545,545.75,544,545,23
20191201|2019-02-01 09:00,1,545,547.5,545,547.5,7
20191201|2019-02-01 09:30,1,548,548.25,547.5,548,8
20191201|2019-02-01 10:00,1,549,550,549,549.5,33
20191201|2019-02-01 10:30,1,549.5,549.75,549.5,549.5,9
20191201|2019-02-01 11:00,1,550,550,548.5,548.75,22
20191201|2019-02-01 11:30,1,548.75,551.25,548.75,551.25,21
20191201|2019-02-01 12:00,1,551.25,552.5,551,552,73
20191201|2019-02-01 12:30,1,551.25,551.75,550,550,21
20191201|2019-02-01 13:00,1,549.5,550.25,548.75,549,65
20191201|2019-02-03 23:30,4,548.25,548.25,548.25,548.25,1
20191201|2019-02-04 00:00,4,548,548,548,548,3
20191201|2019-02-04 00:30,4,548,548,548,548,2
20191201|2019-02-04 02:30,4,547.5,547.5,547,547,11
20191201|2019-02-04 08:30,4,547,547,545.75,546.5,25
20191201|2019-02-04 09:00,4,547.5,547.5,546.5,547,9
20191201|2019-02-04 09:30,4,547.75,551,547.75,551,8
20191201|2019-02-04 10:00,4,551,551,549.5,550.5,35
20191201|2019-02-04 10:30,4,549.5,550,549.5,550,2
20191201|2019-02-04 11:00,4,547.75,547.75,547.75,547.75,1
20191201|2019-02-04 11:30,4,547.5,547.5,547,547,12
20191201|2019-02-04 12:00,4,547.75,547.75,547.75,547.75,10
20191201|2019-02-04 12:30,4,548.75,548.75,548.75,548.75,2
20191201|2019-02-04 13:00,4,548.5,550,548,549,58
20191201|2019-02-05 08:30,5,549,549.25,544.5,544.5,119
20191201|2019-02-05 09:00,5,546.25,546.25,545.25,545.25,11
20191201|2019-02-05 09:30,5,545.75,545.75,545.75,545.75,1
20191201|2019-02-05 10:00,5,546.25,546.25,545.75,545.75,13
20191201|2019-02-05 10:30,5,546,546,546,546,1
20191201|2019-02-05 11:30,5,545.5,546,545.25,546,6
20191201|2019-02-05 12:00,5,546.25,546.25,544.75,545.25,6
20191201|2019-02-05 12:30,5,544.25,544.5,543.25,543.25,62
20191201|2019-02-05 13:00,5,542.75,543,541.5,542.75,110
20191201|2019-02-05 21:00,6,542,542,542,542,1
20191201|2019-02-05 21:30,6,542.25,542.25,542,542,2
20191201|2019-02-05 23:30,6,542.25,542.25,542.25,542.25,1
20191201|2019-02-06 01:30,6,542.5,542.5,542.5,542.5,1
20191201|2019-02-06 02:30,6,543,543,543,543,4
20191201|2019-02-06 03:00,6,543.25,543.75,543.25,543.75,28
20191201|2019-02-06 03:30,6,543.75,543.75,543.25,543.25,11
20191201|2019-02-06 04:00,6,543.5,543.5,543.5,543.5,1
20191201|2019-02-06 04:30,6,543.5,543.5,543.25,543.25,11
20191201|2019-02-06 05:30,6,542.75,542.75,542.75,542.75,1
20191201|2019-02-06 06:30,6,542,542,542,542,3
20191201|2019-02-06 07:00,6,541.75,541.75,541.5,541.5,51
20191201|2019-02-06 08:30,6,541.5,544.75,541.5,544.5,30
20191201|2019-02-06 09:00,6,545,545.25,544.75,544.75,5
20191201|2019-02-06 09:30,6,545,545.25,545,545.25,11
20191201|2019-02-06 10:00,6,545.25,546.25,545,545,14
20191201|2019-02-06 10:30,6,545.75,545.75,542.25,542.75,46
20191201|2019-02-06 11:00,6,544.75,544.75,544.75,544.75,2
20191201|2019-02-06 11:30,6,543.75,544.25,543.75,544.25,2
20191201|2019-02-06 12:00,6,544.5,545.25,544.25,545.25,7
20191201|2019-02-06 12:30,6,545,546.25,545,546.25,7
20191201|2019-02-06 13:00,6,546,546.25,544.25,544.75,134
20191201|2019-02-06 23:30,7,542.5,542.5,542.25,542.25,3
20191201|2019-02-07 04:30,7,542.5,543,542.5,543,15
20191201|2019-02-07 07:00,7,542.5,542.5,542.5,542.5,2
20191201|2019-02-07 08:30,7,542,542,538.5,540,290
20191201|2019-02-07 09:00,7,540.5,540.5,540.5,540.5,2
20191201|2019-02-07 09:30,7,539,539.5,539,539.25,10
20191201|2019-02-07 10:00,7,539,539,538,538,78
20191201|2019-02-07 10:30,7,538.25,538.5,536.75,537.5,48
20191201|2019-02-07 11:00,7,538,539.25,537.5,539.25,36
20191201|2019-02-07 11:30,7,538,538.25,537.5,537.75,7
20191201|2019-02-07 12:00,7,537.25,537.5,536,536,29
20191201|2019-02-07 12:30,7,536.25,536.75,536,536.75,10
20191201|2019-02-07 13:00,7,537.75,538,536.5,536.5,67
20191201|2019-02-08 03:00,8,538,538,538,538,1
20191201|2019-02-08 05:00,8,537.75,537.75,537.75,537.75,1
20191201|2019-02-08 07:00,8,539.5,539.75,539.5,539.75,6
20191201|2019-02-08 07:30,8,539.5,539.5,538.75,538.75,2
20191201|2019-02-08 08:30,8,539,539,538,538,39
20191201|2019-02-08 09:00,8,538.75,539,537.75,538,21
20191201|2019-02-08 09:30,8,538,538.5,537.5,538.5,136
20191201|2019-02-08 10:00,8,538.5,538.75,536.5,537.75,31
20191201|2019-02-08 10:30,8,537.75,539.5,537.75,538.25,41
20191201|2019-02-08 11:00,8,537.75,538.75,535.25,535.25,162
20191201|2019-02-08 11:30,8,535.25,535.75,535,535.75,102
20191201|2019-02-08 12:00,8,535.5,536.75,535.5,536.25,63
20191201|2019-02-08 12:30,8,536.75,538,536.75,537.75,74
20191201|2019-02-08 13:00,8,537.25,537.75,536.25,537.25,43
20191201|2019-02-10 19:00,11,537,537,537,537,2
20191201|2019-02-11 02:30,11,535.5,535.5,535.5,535.5,1
20191201|2019-02-11 06:00,11,533.75,533.75,533.75,533.75,1
20191201|2019-02-11 06:30,11,534,534,534,534,3
20191201|2019-02-11 07:00,11,534,534,534,534,1
20191201|2019-02-11 07:30,11,534,534,534,534,1
20191201|2019-02-11 08:30,11,533.75,533.75,532,532,37
20191201|2019-02-11 09:00,11,531.5,532,531.5,532,4
20191201|2019-02-11 09:30,11,531,531.25,530,530.75,278
20191201|2019-02-11 10:00,11,531,531.25,530.75,531.25,15
20191201|2019-02-11 10:30,11,530,530.75,529.75,530.75,22
20191201|2019-02-11 11:00,11,530.25,532,530.25,532,18
20191201|2019-02-11 11:30,11,531.25,531.75,531.25,531.75,12
20191201|2019-02-11 12:00,11,531.75,533,531.5,533,23
20191201|2019-02-11 12:30,11,533.25,535,533.25,534.25,34
20191201|2019-02-11 13:00,11,534.25,536.75,534.25,536,39
20191201|2019-02-12 07:00,12,533.75,534,533.5,533.5,16
20191201|2019-02-12 07:30,12,533.25,534,533.25,533.75,10
20191201|2019-02-12 08:30,12,534.25,534.25,530.5,531,121
20191201|2019-02-12 09:00,12,531.5,531.75,530,530,24
20191201|2019-02-12 09:30,12,529.5,530,529.25,529.25,17
20191201|2019-02-12 10:00,12,529.75,531,529.75,531,67
20191201|2019-02-12 10:30,12,531,531.75,531,531.75,13
20191201|2019-02-12 11:00,12,532,533.25,532,533,13
20191201|2019-02-12 11:30,12,531.75,532.25,530.5,532,24
20191201|2019-02-12 12:00,12,531.25,532.25,530.25,532.25,18
20191201|2019-02-12 12:30,12,531.5,532.5,531.5,532.25,31
20191201|2019-02-12 13:00,12,532.5,533.5,531.25,531.75,114
20191201|2019-02-12 19:00,13,532,532,529.75,529.75,3
20191201|2019-02-12 20:30,13,529.75,529.75,529.5,529.5,4
20191201|2019-02-12 23:00,13,530.5,530.5,530.5,530.5,2
20191201|2019-02-12 23:30,13,530.75,531.25,530.75,531.25,3
20191201|2019-02-13 00:00,13,532,532.25,532,532.25,4
20191201|2019-02-13 02:00,13,532.25,532.25,532.25,532.25,1
20191201|2019-02-13 02:30,13,532.5,532.5,532.5,532.5,2
20191201|2019-02-13 06:30,13,533.25,533.25,532.5,532.5,4
20191201|2019-02-13 07:00,13,532.5,532.5,531.5,531.75,7
20191201|2019-02-13 08:30,13,532.75,533.5,532,532,19
20191201|2019-02-13 09:00,13,531.5,531.5,531,531,54
20191201|2019-02-13 09:30,13,532.25,532.25,532.25,532.25,5
20191201|2019-02-13 10:00,13,532.5,533.5,532.5,533.5,4
20191201|2019-02-13 10:30,13,533.5,533.75,533,533.75,58
20191201|2019-02-13 11:00,13,533,533.75,532.75,533.25,54
20191201|2019-02-13 11:30,13,534,534.5,534,534.5,10
20191201|2019-02-13 12:00,13,534.5,535.25,534.5,534.5,12
20191201|2019-02-13 12:30,13,534.5,536,534.5,536,4
20191201|2019-02-13 13:00,13,536,536.5,533.5,533.5,95
20191201|2019-02-14 01:00,14,534.5,534.5,534.5,534.5,3
20191201|2019-02-14 01:30,14,534.5,534.5,534.5,534.5,2
20191201|2019-02-14 03:30,14,533.75,533.75,533.75,533.75,1
20191201|2019-02-14 04:30,14,533,533,533,533,2
20191201|2019-02-14 05:30,14,532.75,532.75,532.75,532.75,1
20191201|2019-02-14 06:30,14,531.5,531.5,531.5,531.5,2
20191201|2019-02-14 07:00,14,531,531,530.75,530.75,3
20191201|2019-02-14 08:30,14,529,529,528.5,528.5,9
20191201|2019-02-14 09:00,14,529.25,530.5,529,530.5,10
20191201|2019-02-14 09:30,14,529.5,529.75,529.25,529.5,23
20191201|2019-02-14 10:00,14,529,529.25,526.25,526.25,123
20191201|2019-02-14 10:30,14,526.25,526.75,526,526,9
20191201|2019-02-14 11:00,14,526.25,526.25,525.25,525.5,14
20191201|2019-02-14 11:30,14,525.5,525.75,524.75,525,64
20191201|2019-02-14 12:00,14,525,525.25,524.75,524.75,106
20191201|2019-02-14 12:30,14,524.75,525.5,524.75,525.25,13
20191201|2019-02-14 13:00,14,525.25,525.75,524,525.5,47
20191201|2019-02-14 19:30,15,526,526,526,526,2
20191201|2019-02-14 23:30,15,525.75,525.75,525.75,525.75,1
20191201|2019-02-15 06:30,15,523.75,523.75,523.75,523.75,5
20191201|2019-02-15 07:00,15,523.75,524.5,523.75,524.5,10
20191201|2019-02-15 08:30,15,524.5,524.5,522.25,522.25,23
20191201|2019-02-15 09:00,15,522,522.25,520.25,520.25,108
20191201|2019-02-15 09:30,15,520,520.25,518.25,520.25,100
20191201|2019-02-15 10:00,15,520.25,520.25,518.75,519.25,39
20191201|2019-02-15 10:30,15,518.75,520.25,518.75,519.25,200
20191201|2019-02-15 11:00,15,519.5,520.5,519.5,520.5,38
20191201|2019-02-15 11:30,15,521.5,522,521,521.75,32
20191201|2019-02-15 12:00,15,521.5,521.75,521,521.75,14
20191201|2019-02-15 12:30,15,521.5,521.75,521.25,521.75,14
20191201|2019-02-15 13:00,15,522.5,522.75,521.75,522,94
20191201|2019-02-18 19:00,19,522.75,524.5,522.75,524.5,2
20191201|2019-02-18 21:30,19,523.25,523.25,523,523,2
20191201|2019-02-18 22:30,19,524.5,524.5,524.5,524.5,1
20191201|2019-02-18 23:30,19,524.5,524.5,524.5,524.5,1
20191201|2019-02-19 02:00,19,522.5,522.5,521.75,521.75,4
20191201|2019-02-19 03:00,19,521.5,521.5,521.5,521.5,2
20191201|2019-02-19 03:30,19,521.75,521.75,521.25,521.25,3
20191201|2019-02-19 04:00,19,520.75,520.75,520.75,520.75,1
20191201|2019-02-19 06:00,19,520.25,520.75,520.25,520.75,2
20191201|2019-02-19 06:30,19,521.25,521.25,521.25,521.25,1
20191201|2019-02-19 07:00,19,520.5,520.5,520.5,520.5,4
20191201|2019-02-19 08:30,19,519.25,519.25,517.75,518.5,13
20191201|2019-02-19 09:00,19,518.25,518.25,516,516.25,74
20191201|2019-02-19 09:30,19,515.75,515.75,515,515,56
20191201|2019-02-19 10:00,19,515,515,514,514,106
20191201|2019-02-19 10:30,19,513.75,514,512.5,513,45
20191201|2019-02-19 11:00,19,512.75,512.75,511.25,511.75,62
20191201|2019-02-19 11:30,19,511.75,512,510.75,511,50
20191201|2019-02-19 12:00,19,511,511.25,509.75,509.75,60
20191201|2019-02-19 12:30,19,509.75,510.5,509.75,510,23
20191201|2019-02-19 13:00,19,510.5,510.5,507.25,507.75,89
20191201|2019-02-19 19:00,20,510.5,510.75,510.5,510.75,3
20191201|2019-02-19 23:30,20,511,511.5,511,511.5,3
20191201|2019-02-20 00:00,20,511.5,511.5,511.5,511.5,3
20191201|2019-02-20 02:30,20,511.5,511.5,511.5,511.5,1
20191201|2019-02-20 05:00,20,510,510,508.5,508.5,3
20191201|2019-02-20 06:00,20,508,508,508,508,1
20191201|2019-02-20 06:30,20,506.75,506.75,504.5,504.5,19
20191201|2019-02-20 07:00,20,504,504,502,502.25,268
20191201|2019-02-20 07:30,20,502.5,502.5,501.75,501.75,12
20191201|2019-02-20 08:30,20,502,503.25,500.25,501.25,539
20191201|2019-02-20 09:00,20,501.5,502.25,499,499.75,297
20191201|2019-02-20 09:30,20,499.5,500.25,498.25,498.75,365
20191201|2019-02-20 10:00,20,498.5,500,498.5,500,77
20191201|2019-02-20 10:30,20,499.25,503.5,499.25,502,112
20191201|2019-02-20 11:00,20,501.5,503,501.25,501.75,90
20191201|2019-02-20 11:30,20,501.75,503,501.75,502.75,70
20191201|2019-02-20 12:00,20,502.5,504.25,502,504,221
20191201|2019-02-20 12:30,20,504,504.25,503,503,46
20191201|2019-02-20 13:00,20,503.5,503.5,498.5,499,263
20191201|2019-02-20 19:00,21,500.25,503.25,500.25,503.25,66
20191201|2019-02-20 20:30,21,502.75,502.75,502.75,502.75,4
20191201|2019-02-20 21:00,21,502.25,502.25,502,502,3
20191201|2019-02-20 22:30,21,502,502,502,502,1
20191201|2019-02-20 23:30,21,503.5,503.75,503.5,503.75,6
20191201|2019-02-21 02:30,21,504.75,504.75,504.75,504.75,1
20191201|2019-02-21 03:00,21,505.25,505.75,505.25,505.5,22
20191201|2019-02-21 03:30,21,505,505,505,505,1
20191201|2019-02-21 04:30,21,505,505,505,505,1
20191201|2019-02-21 05:00,21,505,506.75,505,506.75,12
20191201|2019-02-21 05:30,21,506.75,508.75,506.75,507.5,11
20191201|2019-02-21 06:00,21,507.25,508,507,508,27
20191201|2019-02-21 06:30,21,508.25,510.5,508.25,509.75,16
20191201|2019-02-21 07:00,21,510.25,510.75,508.75,508.75,29
20191201|2019-02-21 07:30,21,508.75,509.75,508.5,509.75,10
20191201|2019-02-21 08:30,21,509,509,503.75,503.75,63
20191201|2019-02-21 09:00,21,503.75,504.5,503.75,503.75,3
20191201|2019-02-21 09:30,21,504.5,504.5,503.75,503.75,58
20191201|2019-02-21 10:00,21,504.25,506.25,504.25,505.5,10
20191201|2019-02-21 10:30,21,505.75,506,505.5,506,13
20191201|2019-02-21 11:00,21,507.25,508.25,507,507.5,18
20191201|2019-02-21 11:30,21,507.75,508.5,507.75,508.5,2
20191201|2019-02-21 12:00,21,508.25,508.25,507.25,507.25,57
20191201|2019-02-21 12:30,21,506.75,506.75,505,505.5,163
20191201|2019-02-21 13:00,21,505.25,506,503.5,503.5,170
20191201|2019-02-21 19:00,22,505,505,504.5,505,14
20191201|2019-02-21 23:30,22,506,506,506,506,2
20191201|2019-02-22 00:00,22,505.75,505.75,505.75,505.75,1
20191201|2019-02-22 03:00,22,505.25,505.25,505.25,505.25,1
20191201|2019-02-22 03:30,22,504.5,504.5,504.5,504.5,1
20191201|2019-02-22 05:30,22,503.25,503.25,503.25,503.25,2
20191201|2019-02-22 06:30,22,504.5,504.5,504.25,504.25,5
20191201|2019-02-22 07:00,22,504,505.75,504,505.75,8
20191201|2019-02-22 07:30,22,506,508.75,506,508,20
20191201|2019-02-22 08:30,22,508,508,504.75,505,38
20191201|2019-02-22 09:00,22,504.75,504.75,502.75,502.75,132
20191201|2019-02-22 09:30,22,502.5,503.75,502.5,503.25,83
20191201|2019-02-22 10:00,22,503.25,504.75,503.25,504.75,10
20191201|2019-02-22 10:30,22,505.25,505.25,505.25,505.25,10
20191201|2019-02-22 11:00,22,504.75,505.25,504.5,505.25,49
20191201|2019-02-22 11:30,22,505.5,505.5,505,505.25,47
20191201|2019-02-22 12:30,22,505.75,506,505,505.5,40
20191201|2019-02-22 13:00,22,505.5,505.5,502.75,502.75,27
20191201|2019-02-24 19:00,25,503,506.75,503,505.25,27
20191201|2019-02-24 23:00,25,502.5,502.5,502.5,502.5,1
20191201|2019-02-25 00:30,25,502.5,502.75,502.5,502.75,7
20191201|2019-02-25 01:00,25,502.5,502.5,502.5,502.5,1
20191201|2019-02-25 02:00,25,502,502.5,502,502.5,51
20191201|2019-02-25 02:30,25,502.25,502.5,502,502.25,74
20191201|2019-02-25 03:00,25,502.5,503.25,502.5,503.25,5
20191201|2019-02-25 04:00,25,502,502,502,502,16
20191201|2019-02-25 04:30,25,502,502.25,501.5,502.25,26
20191201|2019-02-25 05:00,25,502.25,502.25,502.25,502.25,6
20191201|2019-02-25 05:30,25,501.5,501.5,501.5,501.5,29
20191201|2019-02-25 06:00,25,501.5,501.5,501,501.25,50
20191201|2019-02-25 06:30,25,501,501,501,501,4
20191201|2019-02-25 07:00,25,501,501.5,501,501,69
20191201|2019-02-25 07:30,25,500.5,501,500.5,501,82
20191201|2019-02-25 08:30,25,500,500.5,497.25,497.75,377
20191201|2019-02-25 09:00,25,497.25,497.5,493.75,496,126
20191201|2019-02-25 09:30,25,496.5,497,495.25,495.25,391
20191201|2019-02-25 10:00,25,495.5,495.5,494,494.75,82
20191201|2019-02-25 10:30,25,494.25,494.25,492.25,492.5,55
20191201|2019-02-25 11:00,25,492.25,492.5,490.75,492.5,52
20191201|2019-02-25 11:30,25,491.25,492,491,491.25,79
20191201|2019-02-25 12:00,25,491.75,492,491.25,491.5,18
20191201|2019-02-25 12:30,25,491.75,492.25,491.5,491.5,26
20191201|2019-02-25 13:00,25,492,492,489,489,135
20191201|2019-02-25 19:00,26,491,491,488.25,488.25,13
20191201|2019-02-25 21:00,26,489.75,489.75,489.75,489.75,9
20191201|2019-02-26 00:30,26,490,490,490,490,2
20191201|2019-02-26 01:30,26,490.75,491,490.75,491,4
20191201|2019-02-26 02:30,26,492,493.5,492,493.5,5
20191201|2019-02-26 04:00,26,492.5,492.5,492.5,492.5,2
20191201|2019-02-26 04:30,26,490.25,490.25,490.25,490.25,1
20191201|2019-02-26 05:00,26,490.25,490.25,489,489,3
20191201|2019-02-26 06:00,26,488.25,488.75,488.25,488.75,3
20191201|2019-02-26 06:30,26,489.75,489.75,489.75,489.75,2
20191201|2019-02-26 07:00,26,490.75,490.75,490.75,490.75,1
20191201|2019-02-26 08:30,26,491,491,486.5,487,59
20191201|2019-02-26 09:00,26,487.25,491,487.25,489.25,43
20191201|2019-02-26 09:30,26,489,489.5,487.5,487.5,31
20191201|2019-02-26 10:00,26,487.5,487.5,485.5,485.75,66
20191201|2019-02-26 10:30,26,485,485.5,484.75,485,93
20191201|2019-02-26 11:00,26,485,487.75,485,487.75,9
20191201|2019-02-26 11:30,26,487,487,485.75,486,38
20191201|2019-02-26 12:00,26,485.5,485.5,485.25,485.5,4
20191201|2019-02-26 12:30,26,484.75,485.25,483.25,484.25,55
20191201|2019-02-26 13:00,26,484,487.75,483.5,487,51
20191201|2019-02-26 21:30,27,488,490,487.25,489,68
20191201|2019-02-27 00:30,27,487.25,487.5,487.25,487.5,9
20191201|2019-02-27 01:00,27,487.25,487.25,487.25,487.25,8
20191201|2019-02-27 01:30,27,487.25,487.25,487.25,487.25,1
20191201|2019-02-27 02:30,27,485.5,487.75,485.5,487.75,5
20191201|2019-02-27 03:00,27,488,488,488,488,1
20191201|2019-02-27 04:00,27,490.25,490.75,490,490.25,50
20191201|2019-02-27 04:30,27,491,492.25,491,492.25,2
20191201|2019-02-27 05:30,27,492.25,492.25,492.25,492.25,1
20191201|2019-02-27 06:00,27,491,491,491,491,1
20191201|2019-02-27 06:30,27,491.25,491.25,491.25,491.25,1
20191201|2019-02-27 07:00,27,490.75,490.75,490.75,490.75,2
20191201|2019-02-27 07:30,27,494,494,493.75,493.75,8
20191201|2019-02-27 08:30,27,492.25,493,490.75,492.25,17
20191201|2019-02-27 09:00,27,491.75,491.75,489,489.25,225
20191201|2019-02-27 09:30,27,489.5,489.5,488,489.5,228
20191201|2019-02-27 10:30,27,487.5,488,486.5,486.5,23
20191201|2019-02-27 11:00,27,486.25,486.25,485.5,485.5,48
20191201|2019-02-27 11:30,27,486.25,486.25,485.25,485.75,30
20191201|2019-02-27 12:00,27,486,486.5,485.25,485.5,66
20191201|2019-02-27 12:30,27,486,486,485.5,485.5,31
20191201|2019-02-27 13:00,27,485.75,487.25,484.5,486.25,360
20191201|2019-02-27 19:00,28,487.75,487.75,487.25,487.25,15
20191201|2019-02-27 19:30,28,487.5,487.5,487,487,2
20191201|2019-02-27 23:30,28,487.25,487.75,487.25,487.75,2
20191201|2019-02-28 01:00,28,488.5,488.5,488.5,488.5,2
20191201|2019-02-28 03:30,28,486.5,486.5,486.5,486.5,1
20191201|2019-02-28 04:00,28,486.5,486.5,486.5,486.5,1
20191201|2019-02-28 05:00,28,486.75,487.25,486.75,487.25,4
20191201|2019-02-28 05:30,28,487,487,486.75,486.75,3
20191201|2019-02-28 06:00,28,486.5,486.5,486.5,486.5,1
20191201|2019-02-28 06:30,28,485.5,486,485.5,486,5
20191201|2019-02-28 08:30,28,486.25,487.75,484,487.75,252
20191201|2019-02-28 09:00,28,487.75,488,486.75,486.75,5
20191201|2019-02-28 09:30,28,485.75,487.25,485,487.25,39
20191201|2019-02-28 10:00,28,486.75,488,486.75,487.5,16
20191201|2019-02-28 10:30,28,485.75,485.75,484,485,56
20191201|2019-02-28 11:00,28,485,485.25,484,484.75,27
20191201|2019-02-28 11:30,28,484.5,484.5,483.5,483.5,21
20191201|2019-02-28 12:00,28,484,484,482.5,483,45
20191201|2019-02-28 12:30,28,482.5,482.75,482,482.5,10
20191201|2019-02-28 13:00,28,482.5,483.5,482,482.75,156
20191201|2019-02-28 19:00,1,483.25,484.25,483.25,484.25,6
20191201|2019-02-28 19:30,1,483.75,484,483.75,484,3
20191201|2019-02-28 20:00,1,484,484,484,484,1
20191201|2019-02-28 21:00,1,484.25,484.25,484.25,484.25,1
20191201|2019-02-28 21:30,1,484.5,484.5,484.5,484.5,5
20191201|2019-02-28 23:30,1,484.25,484.25,484.25,484.25,1
20191201|2019-03-01 02:30,1,484,484,484,484,1
20191201|2019-03-01 04:00,1,482.75,482.75,482.75,482.75,3
20191201|2019-03-01 04:30,1,482.5,483,482.5,483,2
20191201|2019-03-01 05:00,1,483,483,483,483,4
20191201|2019-03-01 06:00,1,481.75,481.75,480.75,481.25,17
20191201|2019-03-01 06:30,1,481.25,481.25,480.75,480.75,3
20191201|2019-03-01 07:00,1,481,481.25,480.5,480.75,8
20191201|2019-03-01 07:30,1,479.5,479.5,479.25,479.25,7
20191201|2019-03-01 08:30,1,479.75,480.75,479.25,479.25,258
20191201|2019-03-01 09:00,1,479.5,482.75,479.25,480.5,70
20191201|2019-03-01 09:30,1,479.75,480,478.5,478.5,60
20191201|2019-03-01 10:00,1,478.5,479.25,477.5,479,55
20191201|2019-03-01 10:30,1,478.75,478.75,476.25,476.25,18
20191201|2019-03-01 11:00,1,476,476.25,472.5,473,117
20191201|2019-03-01 11:30,1,473.5,478.75,473.5,478.5,109
20191201|2019-03-01 12:00,1,479.75,481.5,478.75,480.75,45
20191201|2019-03-01 12:30,1,481,484.75,480.75,483.75,70
20191201|2019-03-01 13:00,1,484.5,486,482.75,483.75,626
20191201|2019-03-03 19:00,4,483.75,485,482.75,485,13
20191201|2019-03-03 19:30,4,486.5,486.5,486.5,486.5,1
20191201|2019-03-03 20:00,4,486.5,486.5,486,486,3
20191201|2019-03-03 23:30,4,486,486.25,486,486,9
20191201|2019-03-04 00:00,4,485.75,485.75,485.25,485.5,12
20191201|2019-03-04 02:00,4,485.25,486.75,485.25,485.25,17
20191201|2019-03-04 03:00,4,484,484,483.75,483.75,11
20191201|2019-03-04 03:30,4,482.5,483.25,482.5,483.25,8
20191201|2019-03-04 04:30,4,481,481,480.75,480.75,5
20191201|2019-03-04 06:00,4,480.75,480.75,480.75,480.75,1
20191201|2019-03-04 06:30,4,480.75,482,480.75,482,5
20191201|2019-03-04 07:00,4,482,485.25,482,485.25,20
20191201|2019-03-04 08:30,4,484.75,485.5,482.25,482.25,119
20191201|2019-03-04 09:00,4,482.5,485.5,481.75,485.5,38
20191201|2019-03-04 09:30,4,485,485,481.75,483.5,50
20191201|2019-03-04 10:00,4,483.25,483.25,482.25,482.25,9
20191201|2019-03-04 10:30,4,482.25,482.25,482,482,2
20191201|2019-03-04 11:00,4,482.25,482.5,480.75,481.25,55
20191201|2019-03-04 11:30,4,480.25,481.75,480.25,481.5,5
20191201|2019-03-04 12:00,4,481.25,482.75,480.5,482.75,22
20191201|2019-03-04 12:30,4,483.5,484,483,483.25,30
20191201|2019-03-04 13:00,4,483.5,483.5,476.25,477.75,197
20191201|2019-03-04 19:00,5,479.75,479.75,479.75,479.75,2
20191201|2019-03-05 02:00,5,480.75,480.75,480.75,480.75,1
20191201|2019-03-05 04:00,5,478.75,478.75,478.75,478.75,2
20191201|2019-03-05 04:30,5,478,478.25,478,478.25,58
20191201|2019-03-05 05:00,5,478,478,478,478,4
20191201|2019-03-05 07:00,5,478,478,476.75,476.75,7
20191201|2019-03-05 07:30,5,478,478,478,478,2
20191201|2019-03-05 08:30,5,478.75,481.5,477,480.5,107
20191201|2019-03-05 09:00,5,481.25,481.25,479,479.5,32
20191201|2019-03-05 09:30,5,479.25,481.25,479.25,480.25,12
20191201|2019-03-05 10:00,5,480.5,481.75,480.5,481.75,184
20191201|2019-03-05 10:30,5,481.5,483,481.5,483,176
20191201|2019-03-05 11:00,5,483,483.5,483,483.5,24
20191201|2019-03-05 11:30,5,483.25,487.5,483.25,486.75,290
20191201|2019-03-05 12:00,5,487,487,485.75,485.75,23
20191201|2019-03-05 12:30,5,486,486,485.5,485.75,8
20191201|2019-03-05 13:00,5,485.75,488,485.25,487.25,80
20191201|2019-03-05 19:00,6,488.25,488.25,488,488,3
20191201|2019-03-05 23:30,6,486.75,486.75,486.75,486.75,3
20191201|2019-03-06 00:30,6,486,486,485.75,485.75,6
20191201|2019-03-06 01:30,6,485.75,485.75,485.75,485.75,2
20191201|2019-03-06 02:30,6,485.25,485.25,485.25,485.25,2
20191201|2019-03-06 03:00,6,484.75,484.75,484.75,484.75,2
20191201|2019-03-06 06:30,6,484,484,484,484,2
20191201|2019-03-06 07:00,6,484.5,484.5,483.25,483.25,2
20191201|2019-03-06 08:30,6,483.75,483.75,481,482.5,379
20191201|2019-03-06 09:00,6,482.25,482.25,479,479,77
20191201|2019-03-06 09:30,6,478.75,480.75,478.5,480,149
20191201|2019-03-06 10:00,6,479.75,482,479.5,480.25,76
20191201|2019-03-06 10:30,6,480.5,480.5,478.25,478.25,44
20191201|2019-03-06 11:00,6,478.25,478.25,477.25,477.25,14
20191201|2019-03-06 11:30,6,477.25,477.5,475.75,477.25,30
20191201|2019-03-06 12:00,6,477,477,476.25,476.5,144
20191201|2019-03-06 12:30,6,476.25,476.75,476,476.25,53
20191201|2019-03-06 13:00,6,476.75,477.25,476.25,476.75,71
20191201|2019-03-06 19:00,7,477.5,477.5,475,475,5
20191201|2019-03-06 19:30,7,475.25,475.25,475.25,475.25,1
20191201|2019-03-06 20:00,7,475.5,475.5,475.5,475.5,7
20191201|2019-03-06 20:30,7,475.5,475.5,475.5,475.5,1
20191201|2019-03-06 21:30,7,475.75,475.75,475.75,475.75,1
20191201|2019-03-06 22:00,7,475.5,475.5,475.5,475.5,7
20191201|2019-03-06 23:30,7,475.5,475.5,475.5,475.5,2
20191201|2019-03-07 01:00,7,475.5,475.5,475.5,475.5,7
20191201|2019-03-07 01:30,7,474.75,474.75,474.5,474.5,3
20191201|2019-03-07 03:00,7,475.25,475.25,475.25,475.25,1
20191201|2019-03-07 04:30,7,474,474,472.75,473,13
20191201|2019-03-07 06:30,7,472.75,472.75,472.75,472.75,3
20191201|2019-03-07 07:00,7,472.25,472.25,470.5,471.5,20
20191201|2019-03-07 07:30,7,472.25,473.5,472.25,473.5,6
20191201|2019-03-07 08:30,7,473,475.25,471.5,473,132
20191201|2019-03-07 09:00,7,472.75,473.25,472,472.25,33
20191201|2019-03-07 09:30,7,471.75,472.75,471.5,471.75,182
20191201|2019-03-07 10:00,7,472,473,472,472.75,20
20191201|2019-03-07 10:30,7,472.25,472.25,471.25,471.5,41
20191201|2019-03-07 11:00,7,471.25,472.75,471,471.75,231
20191201|2019-03-07 11:30,7,472,476,472,474.75,122
20191201|2019-03-07 12:00,7,474.5,474.5,471.75,471.75,31
20191201|2019-03-07 12:30,7,471.75,471.75,470,470.5,33
20191201|2019-03-07 13:00,7,471.25,471.5,469.25,469.25,130
20191201|2019-03-07 19:00,8,470.5,470.5,470.5,470.5,1
20191201|2019-03-07 21:00,8,470.5,470.5,470.5,470.5,1
20191201|2019-03-08 00:00,8,470.5,470.5,470.5,470.5,2
20191201|2019-03-08 02:30,8,471,471,471,471,2
20191201|2019-03-08 06:00,8,472,472,472,472,2
20191201|2019-03-08 07:00,8,472.5,473.5,472.25,472.25,15
20191201|2019-03-08 07:30,8,472.5,472.5,472.5,472.5,1
20191201|2019-03-08 08:30,8,473.25,473.25,470,472.5,173
20191201|2019-03-08 09:00,8,472,473,471.5,471.5,97
20191201|2019-03-08 09:30,8,472,474.75,472,474.5,82
20191201|2019-03-08 10:00,8,474.75,474.75,473.75,474.5,31
20191201|2019-03-08 10:30,8,474.5,475.25,473.5,474.5,45
20191201|2019-03-08 11:00,8,474.25,476,468.75,472.75,357
20191201|2019-03-08 11:30,8,472.75,474.25,471.25,472.25,74
20191201|2019-03-08 12:00,8,472.25,472.5,471.75,472,62
20191201|2019-03-08 12:30,8,471.5,474.25,470.75,474.25,17
20191201|2019-03-08 13:00,8,473.5,474.75,471.5,471.5,167
20191201|2019-03-10 19:00,11,473.25,473.25,473.25,473.25,2
20191201|2019-03-10 23:00,11,473.25,473.25,473.25,473.25,1
20191201|2019-03-11 03:30,11,472,472,472,472,1
20191201|2019-03-11 04:00,11,471.25,471.25,471.25,471.25,11
20191201|2019-03-11 06:00,11,471.25,471.25,471.25,471.25,1
20191201|2019-03-11 07:30,11,470.25,470.25,470.25,470.25,1
20191201|2019-03-11 08:30,11,470.25,470.25,468,468.5,297
20191201|2019-03-11 09:00,11,468.5,468.5,467.5,467.5,99
20191201|2019-03-11 09:30,11,467.5,468.75,467.5,468,30
20191201|2019-03-11 10:00,11,468.5,469,468.25,468.5,30
20191201|2019-03-11 10:30,11,468.75,469.5,468,468.75,48
20191201|2019-03-11 11:00,11,469,469,467.75,467.75,45
20191201|2019-03-11 11:30,11,468,468.5,468,468.5,9
20191201|2019-03-11 12:00,11,468,468.25,467.5,467.75,11
20191201|2019-03-11 12:30,11,467.5,467.5,465.25,465.25,69
20191201|2019-03-11 13:00,11,465,465,462,462.25,191
20191201|2019-03-11 19:00,12,463,463.5,461.75,463,94
20191201|2019-03-11 19:30,12,462.75,463,462.75,462.75,10
20191201|2019-03-11 23:00,12,464.25,464.5,464.25,464.5,4
20191201|2019-03-12 01:30,12,463.75,464.5,463.75,464.5,2
20191201|2019-03-12 02:30,12,463.5,464.5,463.5,464.5,5
20191201|2019-03-12 03:00,12,463.5,463.75,462.75,463,7
20191201|2019-03-12 04:00,12,464,464.25,464,464.25,4
20191201|2019-03-12 04:30,12,467,467,466.25,466.25,4
20191201|2019-03-12 05:00,12,466.5,466.5,466.5,466.5,2
20191201|2019-03-12 06:30,12,466.75,466.75,466.75,466.75,38
20191201|2019-03-12 07:00,12,466.25,466.25,466.25,466.25,1
20191201|2019-03-12 08:30,12,466.75,469.25,465.75,468.75,117
20191201|2019-03-12 09:00,12,468.25,474.75,468.25,474.5,172
20191201|2019-03-12 09:30,12,473.75,475,472.25,473.5,78
20191201|2019-03-12 10:00,12,473.25,477.75,473.25,477.75,158
20191201|2019-03-12 10:30,12,477.5,478,476.25,477.75,56
20191201|2019-03-12 11:00,12,478,479,477.75,478.5,71
20191201|2019-03-12 11:30,12,478.5,480.25,478.5,479.25,86
20191201|2019-03-12 12:00,12,479.5,480.75,479.5,480.5,44
20191201|2019-03-12 12:30,12,481.25,485,481.25,484.75,105
20191201|2019-03-12 13:00,12,484.75,484.75,481,481,133
20191201|2019-03-12 19:00,13,482.25,482.75,482,482.75,13
20191201|2019-03-12 20:00,13,481.25,481.25,481,481,2
20191201|2019-03-12 20:30,13,480.5,480.5,480,480,6
20191201|2019-03-12 21:00,13,480,480,480,480,29
20191201|2019-03-12 21:30,13,479.5,479.5,479.5,479.5,1
20191201|2019-03-13 00:00,13,479.5,479.5,479.5,479.5,3
20191201|2019-03-13 00:30,13,480,480,479.5,479.5,3
20191201|2019-03-13 01:00,13,479.5,479.5,478,478,5
20191201|2019-03-13 02:30,13,476.75,476.75,476.75,476.75,1
20191201|2019-03-13 03:30,13,477.25,477.25,477.25,477.25,5
20191201|2019-03-13 04:00,13,477,477.25,476.75,477.25,6
20191201|2019-03-13 04:30,13,476.75,476.75,476.75,476.75,1
20191201|2019-03-13 06:30,13,475.5,475.75,475.25,475.25,4
20191201|2019-03-13 07:00,13,474.5,475.25,474.25,474.75,6
20191201|2019-03-13 08:30,13,475.75,475.75,471.25,473.25,97
20191201|2019-03-13 09:00,13,473.25,473.5,471.5,472,50
20191201|2019-03-13 09:30,13,471.75,472.25,470.75,472.25,34
20191201|2019-03-13 10:00,13,472,475.5,472,475.5,33
20191201|2019-03-13 10:30,13,475.75,478.5,475.75,478.5,115
20191201|2019-03-13 11:00,13,478.75,479.25,476.5,476.5,33
20191201|2019-03-13 11:30,13,477,477,474.75,475,21
20191201|2019-03-13 12:00,13,474.75,475.75,474.25,475.25,40
20191201|2019-03-13 12:30,13,475.25,475.75,474.75,475.5,19
20191201|2019-03-13 13:00,13,475.25,476.25,474,475,102
20191201|2019-03-13 19:00,14,476.75,477,476.75,477,2
20191201|2019-03-13 20:00,14,477.25,477.25,477.25,477.25,1
20191201|2019-03-13 23:00,14,479.75,479.75,479.5,479.5,3
20191201|2019-03-13 23:30,14,479.25,479.25,479.25,479.25,4
20191201|2019-03-14 02:30,14,479.75,480.75,479.75,480.75,4
20191201|2019-03-14 03:00,14,480,480,480,480,3
20191201|2019-03-14 04:00,14,479,480,479,480,2
20191201|2019-03-14 04:30,14,480,480.25,479.5,480.25,77
20191201|2019-03-14 05:00,14,479.75,479.75,477,477,5
20191201|2019-03-14 06:00,14,479.75,479.75,479.5,479.5,3
20191201|2019-03-14 07:00,14,477.5,477.5,477,477,2
20191201|2019-03-14 07:30,14,476.25,476.5,474.5,476.5,15
20191201|2019-03-14 08:30,14,476.25,479,475.75,479,15
20191201|2019-03-14 09:00,14,479,483.25,479,482.5,68
20191201|2019-03-14 09:30,14,482.5,483.25,481,483.25,66
20191201|2019-03-14 10:00,14,483.25,484.25,482.75,483.75,23
20191201|2019-03-14 10:30,14,483.5,483.5,481,481.5,51
20191201|2019-03-14 11:00,14,482,482.5,481.5,482.25,16
20191201|2019-03-14 11:30,14,482,482.25,480.5,480.5,20
20191201|2019-03-14 12:00,14,480.5,481.5,480,480,7
20191201|2019-03-14 12:30,14,480,480.5,477.75,478.25,70
20191201|2019-03-14 13:00,14,477.5,478.25,474.75,475.5,113
20191201|2019-03-14 19:00,15,475.5,477,475.5,476.25,5
20191201|2019-03-14 20:00,15,476.25,476.25,476.25,476.25,10
20191201|2019-03-14 22:30,15,475,475,475,475,1
20191201|2019-03-14 23:30,15,474.25,474.25,474.25,474.25,1
20191201|2019-03-15 03:30,15,472.5,472.5,472.5,472.5,1
20191201|2019-03-15 04:30,15,472.25,472.25,472.25,472.25,1
20191201|2019-03-15 05:00,15,474.75,475.5,474.75,475.5,3
20191201|2019-03-15 06:00,15,475.5,475.5,475.25,475.25,2
20191201|2019-03-15 06:30,15,475,475,475,475,2
20191201|2019-03-15 07:30,15,473.75,473.75,473.25,473.25,6
20191201|2019-03-15 08:30,15,475,477.75,475,477.25,56
20191201|2019-03-15 09:00,15,476.75,478.5,476.75,478.5,65
20191201|2019-03-15 09:30,15,479.25,479.5,478,479.5,81
20191201|2019-03-15 10:00,15,479.5,481.5,479.5,481.25,52
20191201|2019-03-15 10:30,15,481.5,482,478.5,480,126
20191201|2019-03-15 11:00,15,480.25,480.75,479.5,479.75,48
20191201|2019-03-15 11:30,15,479.25,479.75,479,479.75,162
20191201|2019-03-15 12:00,15,479.75,481,479.75,481,26
20191201|2019-03-15 12:30,15,481.25,482.25,479.75,482.25,81
20191201|2019-03-15 13:00,15,482.25,483.75,481.5,482,224
20191201|2019-03-17 19:00,18,482.75,482.75,482.5,482.5,55
20191201|2019-03-17 20:00,18,482.5,482.5,482.5,482.5,5
20191201|2019-03-17 20:30,18,481.5,481.5,481.5,481.5,2
20191201|2019-03-17 21:30,18,482,482,482,482,1
20191201|2019-03-17 23:30,18,482,482,481.25,481.25,6
20191201|2019-03-18 01:00,18,480.75,480.75,480.75,480.75,1
20191201|2019-03-18 04:30,18,481.25,481.75,481.25,481.75,2
20191201|2019-03-18 05:30,18,481.75,481.75,481.75,481.75,1
20191201|2019-03-18 06:00,18,482.25,482.25,482.25,482.25,1
20191201|2019-03-18 07:00,18,482.25,483.5,482.25,483.5,9
20191201|2019-03-18 08:30,18,483.75,485,480.75,482,257
20191201|2019-03-18 09:00,18,481.5,483.25,480.5,482.75,7
20191201|2019-03-18 09:30,18,481.5,481.5,480,480,9
20191201|2019-03-18 10:00,18,480.75,481,478.5,478.5,17
20191201|2019-03-18 10:30,18,479.5,479.5,479.5,479.5,1
20191201|2019-03-18 11:00,18,479,479.25,479,479.25,5
20191201|2019-03-18 11:30,18,479,480.75,479,479.5,24
20191201|2019-03-18 12:00,18,478.75,479.25,476.75,477.25,39
20191201|2019-03-18 12:30,18,477,478.75,476.5,478.75,58
20191201|2019-03-18 13:00,18,478.75,481.25,478.25,480,161
20191201|2019-03-18 19:00,19,481.25,482.25,481,482.25,7
20191201|2019-03-18 19:30,19,482.25,482.25,482.25,482.25,1
20191201|2019-03-19 02:30,19,479.75,479.75,479.75,479.75,1
20191201|2019-03-19 05:00,19,481.5,482,481.5,482,2
20191201|2019-03-19 06:00,19,482.25,482.25,482.25,482.25,10
20191201|2019-03-19 07:00,19,482.25,482.25,482.25,482.25,1
20191201|2019-03-19 07:30,19,483,483,483,483,1
20191201|2019-03-19 08:30,19,484,484,480.5,480.5,59
20191201|2019-03-19 09:00,19,479,479,477.5,477.5,41
20191201|2019-03-19 09:30,19,478.5,479.75,478.25,479.75,40
20191201|2019-03-19 10:00,19,479,479,477.75,478,46
20191201|2019-03-19 10:30,19,477.75,477.75,475.75,477.5,47
20191201|2019-03-19 11:00,19,478.75,478.75,477,477,11
20191201|2019-03-19 11:30,19,476,477.5,476,477.5,28
20191201|2019-03-19 12:00,19,478,478.25,477,477.75,23
20191201|2019-03-19 12:30,19,477.5,478,476.25,477.25,63
20191201|2019-03-19 13:00,19,476.75,478,476.75,477.5,26
20191201|2019-03-19 19:00,20,477.5,479,477.5,478.75,28
20191201|2019-03-19 22:00,20,478,478,478,478,1
20191201|2019-03-19 22:30,20,477.5,477.5,477.5,477.5,2
20191201|2019-03-19 23:30,20,477.5,477.5,477.5,477.5,1
20191201|2019-03-20 03:00,20,479.75,479.75,479.75,479.75,1
20191201|2019-03-20 04:00,20,480,480,480,480,25
20191201|2019-03-20 04:30,20,480.5,480.5,480.5,480.5,1
20191201|2019-03-20 06:30,20,478.75,478.75,478.75,478.75,2
20191201|2019-03-20 07:30,20,480,480.25,480,480.25,4
20191201|2019-03-20 08:30,20,480.25,480.25,478,478.75,67
20191201|2019-03-20 09:00,20,479,479,476,477,75
20191201|2019-03-20 09:30,20,477.25,479,477.25,479,19
20191201|2019-03-20 10:00,20,479.25,480,479.25,479.75,7
20191201|2019-03-20 10:30,20,480,480.5,480,480.5,13
20191201|2019-03-20 11:00,20,479.75,479.75,479.75,479.75,4
20191201|2019-03-20 11:30,20,479.75,480.75,479.25,480.75,13
20191201|2019-03-20 12:00,20,480.75,480.75,480.5,480.5,204
20191201|2019-03-20 12:30,20,480.75,481,480.75,481,42
20191201|2019-03-20 13:00,20,481.5,484,480.75,482.75,214
20191201|2019-03-20 19:00,21,482.75,482.75,482.75,482.75,1
20191201|2019-03-20 22:00,21,482.5,482.5,482.5,482.5,2
20191201|2019-03-20 23:00,21,482.75,482.75,482.5,482.5,2
20191201|2019-03-21 04:00,21,485,486.25,485,485.75,9
20191201|2019-03-21 04:30,21,485.25,485.25,485.25,485.25,2
20191201|2019-03-21 06:30,21,482.5,482.5,482.5,482.5,4
20191201|2019-03-21 07:00,21,482.75,482.75,481.5,481.5,2
20191201|2019-03-21 07:30,21,480.25,480.25,480,480,4
20191201|2019-03-21 08:30,21,480.25,482,479.25,480,29
20191201|2019-03-21 09:00,21,481.25,482,480.25,480.25,27
20191201|2019-03-21 09:30,21,479.75,482,479,481.75,123
20191201|2019-03-21 10:00,21,482,484.25,481.25,482.75,226
20191201|2019-03-21 10:30,21,483.25,485.75,483.25,485,36
20191201|2019-03-21 11:00,21,484.5,484.5,482.25,482.75,81
20191201|2019-03-21 11:30,21,483.5,483.5,483,483,39
20191201|2019-03-21 12:00,21,482.75,485,482.75,484.75,34
20191201|2019-03-21 12:30,21,485,485.5,484.75,485,16
20191201|2019-03-21 13:00,21,484,485.75,484,484.5,60
20191201|2019-03-21 19:00,22,484.5,485,483.5,485,32
20191201|2019-03-21 21:30,22,486.5,486.75,486.5,486.75,6
20191201|2019-03-22 00:30,22,486.5,486.5,486.5,486.5,15
20191201|2019-03-22 04:30,22,488,488.25,488,488,3
20191201|2019-03-22 06:00,22,487.5,488,487.5,488,3
20191201|2019-03-22 07:00,22,486.75,486.75,486.25,486.25,3
20191201|2019-03-22 07:30,22,486.5,487,486.5,487,12
20191201|2019-03-22 08:30,22,488.75,489.5,487.5,489.5,33
20191201|2019-03-22 09:00,22,490,490,489.25,489.25,10
20191201|2019-03-22 09:30,22,489.75,490.25,487.75,488,70
20191201|2019-03-22 10:00,22,487.75,488.25,486.5,486.5,100
20191201|2019-03-22 10:30,22,485.25,486.5,484,484.5,14
20191201|2019-03-22 11:00,22,485.25,485.25,483,484.75,48
20191201|2019-03-22 12:00,22,485,485.25,485,485.25,3
20191201|2019-03-22 12:30,22,485.5,485.5,484.5,484.5,3
20191201|2019-03-22 13:00,22,484.5,485,484,484.75,21
20191201|2019-03-24 19:00,25,485,485.25,484.25,485.25,8
20191201|2019-03-24 20:00,25,484,484,484,484,2
20191201|2019-03-25 02:30,25,482.5,482.5,482.5,482.5,4
20191201|2019-03-25 05:00,25,483.25,483.25,483,483,3
20191201|2019-03-25 06:00,25,482.75,482.75,482.75,482.75,1
20191201|2019-03-25 06:30,25,482.5,482.75,482.5,482.75,2
20191201|2019-03-25 07:00,25,483.25,484,483.25,483.75,5
20191201|2019-03-25 07:30,25,483.75,483.75,483.75,483.75,1
20191201|2019-03-25 08:30,25,483.25,484.75,483,484.75,10
20191201|2019-03-25 09:00,25,483.25,483.25,482.75,483.25,16
20191201|2019-03-25 09:30,25,484.5,487.5,484.5,487.5,16
20191201|2019-03-25 10:00,25,488,489,488,489,22
20191201|2019-03-25 10:30,25,488.75,489.25,487.25,489.25,64
20191201|2019-03-25 11:00,25,488.5,489,488,489,11
20191201|2019-03-25 11:30,25,489.25,489.5,489.25,489.5,2
20191201|2019-03-25 12:00,25,489.5,490.25,489.25,490.25,14
20191201|2019-03-25 12:30,25,490.5,490.75,490.5,490.75,10
20191201|2019-03-25 13:00,25,490.5,490.75,488.25,488.75,35
20191201|2019-03-25 19:00,26,490.5,491.75,490.5,491.75,7
20191201|2019-03-25 19:30,26,490.25,490.25,490.25,490.25,1
20191201|2019-03-25 20:30,26,490,490,490,490,2
20191201|2019-03-25 23:30,26,490,490,489.25,489.25,4
20191201|2019-03-26 02:30,26,491.5,491.5,491.5,491.5,1
20191201|2019-03-26 03:30,26,491.5,491.5,491.5,491.5,1
20191201|2019-03-26 05:00,26,491,491,490.75,491,33
20191201|2019-03-26 05:30,26,491,491,486.5,486.5,50
20191201|2019-03-26 06:00,26,487.25,487.75,487.25,487.75,2
20191201|2019-03-26 06:30,26,486.75,488.75,486.75,488.75,17
20191201|2019-03-26 07:00,26,490.75,491.5,490,490.5,18
20191201|2019-03-26 07:30,26,490.75,490.75,490.75,490.75,1
20191201|2019-03-26 08:30,26,491.25,492.75,490.25,490.75,66
20191201|2019-03-26 09:00,26,491.25,491.25,487.75,489,31
20191201|2019-03-26 09:30,26,489.75,489.75,488,488.5,34
20191201|2019-03-26 10:00,26,488.25,490,487,487,174
20191201|2019-03-26 10:30,26,486.75,488.25,486.75,488,37
20191201|2019-03-26 11:00,26,488,488.5,485.75,486.5,137
20191201|2019-03-26 11:30,26,487.25,487.25,486.5,486.75,26
20191201|2019-03-26 12:00,26,486.5,486.5,482,483.25,96
20191201|2019-03-26 12:30,26,482.75,484.75,482.75,484.75,10
20191201|2019-03-26 13:00,26,485.75,485.75,482.5,483,83
20191201|2019-03-26 19:00,27,484,484,483.75,483.75,11
20191201|2019-03-26 23:30,27,483.5,483.5,483.5,483.5,6
20191201|2019-03-27 00:00,27,483.25,483.25,483.25,483.25,1
20191201|2019-03-27 02:30,27,483,483,483,483,4
20191201|2019-03-27 03:00,27,484.25,484.25,484.25,484.25,1
20191201|2019-03-27 04:30,27,483,483,483,483,1
20191201|2019-03-27 07:00,27,483.25,484.5,483.25,484.5,7
20191201|2019-03-27 07:30,27,484.5,484.5,484.5,484.5,1
20191201|2019-03-27 08:30,27,484.5,484.5,480.25,481.5,70
20191201|2019-03-27 09:00,27,480.75,482.5,480.75,481.75,22
20191201|2019-03-27 09:30,27,482,483.75,482,483.75,5
20191201|2019-03-27 10:00,27,483.75,483.75,482.75,483.25,104
20191201|2019-03-27 10:30,27,482.75,483.75,482,482,9
20191201|2019-03-27 11:00,27,481.75,482.25,481.5,482.25,18
20191201|2019-03-27 11:30,27,483,483.5,482.5,482.75,16
20191201|2019-03-27 12:00,27,483.5,483.5,482.75,483.5,17
20191201|2019-03-27 12:30,27,484,484,483.25,483.75,14
20191201|2019-03-27 13:00,27,483.75,484.25,483.5,483.75,44
20191201|2019-03-27 20:30,28,481.75,481.75,481.75,481.75,2
20191201|2019-03-27 22:00,28,483,483,483,483,1
20191201|2019-03-27 23:30,28,483.25,483.75,483.25,483.75,13
20191201|2019-03-28 00:00,28,482.75,482.75,482.75,482.75,1
20191201|2019-03-28 01:30,28,481.25,481.25,480.75,480.75,3
20191201|2019-03-28 02:00,28,480.75,480.75,480.75,480.75,1
20191201|2019-03-28 02:30,28,479.75,479.75,479.75,479.75,2
20191201|2019-03-28 03:00,28,478.75,478.75,478,478,6
20191201|2019-03-28 04:00,28,477.75,477.75,477.75,477.75,2
20191201|2019-03-28 04:30,28,478,478,478,478,1
20191201|2019-03-28 05:00,28,478.5,478.5,478.5,478.5,1
20191201|2019-03-28 07:00,28,479,479,478.5,479,7
20191201|2019-03-28 07:30,28,478.75,479.5,478.75,479.5,7
20191201|2019-03-28 08:30,28,479,479.5,476,476.75,34
20191201|2019-03-28 09:00,28,477,477,477,477,8
20191201|2019-03-28 09:30,28,476.5,478.25,476.5,477.75,14
20191201|2019-03-28 10:00,28,477.75,477.75,477.5,477.5,4
20191201|2019-03-28 10:30,28,478,479,478,479,22
20191201|2019-03-28 11:00,28,479,479.25,478.5,479,21
20191201|2019-03-28 11:30,28,479.25,479.75,479,479,26
20191201|2019-03-28 12:00,28,479.25,479.5,479.25,479.5,2
20191201|2019-03-28 12:30,28,478.75,479,478.25,478.25,9
20191201|2019-03-28 13:00,28,478.5,479.25,477.5,477.75,51
20191201|2019-03-28 19:00,29,479.25,480.25,479.25,479.75,7
20191201|2019-03-28 20:00,29,479,479,479,479,2
20191201|2019-03-28 22:30,29,479.5,479.5,479.25,479.25,5
20191201|2019-03-28 23:30,29,478.75,478.75,478.25,478.25,24
20191201|2019-03-29 02:00,29,478.25,478.25,478.25,478.25,1
20191201|2019-03-29 06:30,29,477,477.5,477,477.5,3
20191201|2019-03-29 07:30,29,478.5,478.5,477.25,477.75,6
20191201|2019-03-29 08:30,29,476.25,478.5,476,476.25,254
20191201|2019-03-29 09:00,29,475.5,475.5,473.25,473.25,29
20191201|2019-03-29 09:30,29,474,475,473.5,475,13
20191201|2019-03-29 10:00,29,475.25,475.25,473.25,473.25,9
20191201|2019-03-29 10:30,29,473.75,474.25,471.5,473.25,74
20191201|2019-03-29 11:00,29,473,474.25,467.75,474,217
20191201|2019-03-29 11:30,29,473.5,473.5,468.75,469,59
20191201|2019-03-29 12:00,29,469.25,471.75,469,470.5,58
20191201|2019-03-29 12:30,29,470.5,470.5,469.5,469.75,41
20191201|2019-03-29 13:00,29,469.25,470,468.5,469.25,104
20191201|2019-03-31 19:00,1,470.25,470.25,470.25,470.25,1
20191201|2019-03-31 19:30,1,470.25,470.25,470,470,3
20191201|2019-04-01 00:30,1,468.25,468.25,468.25,468.25,3
20191201|2019-04-01 01:00,1,467.75,467.75,467.75,467.75,1
20191201|2019-04-01 03:30,1,467.25,467.25,467.25,467.25,1
20191201|2019-04-01 04:30,1,469.5,469.75,469.5,469.75,4
20191201|2019-04-01 07:30,1,469.5,469.5,469.5,469.5,1
20191201|2019-04-01 08:30,1,469.5,471.25,468.75,470.75,65
20191201|2019-04-01 09:00,1,472,472.5,470.25,470.75,91
20191201|2019-04-01 09:30,1,471.75,473.25,471.75,473.25,8
20191201|2019-04-01 10:00,1,472.5,472.5,472.5,472.5,2
20191201|2019-04-01 10:30,1,474.25,477.75,474.25,477.25,49
20191201|2019-04-01 11:00,1,477.25,477.25,474.75,475,54
20191201|2019-04-01 11:30,1,474.75,475.25,473.75,473.75,44
20191201|2019-04-01 12:00,1,474.5,475.5,474,475,60
20191201|2019-04-01 12:30,1,473.75,473.75,473.25,473.25,6
20191201|2019-04-01 13:00,1,473.75,474.25,472.75,473.75,175
20191201|2019-04-01 19:00,2,474.5,475,474,474.25,17
20191201|2019-04-01 19:30,2,474.75,474.75,474.75,474.75,2
20191201|2019-04-01 22:30,2,472.75,473.25,472.25,473.25,4
20191201|2019-04-02 01:30,2,471.5,471.5,471.5,471.5,1
20191201|2019-04-02 02:00,2,471,471,471,471,1
20191201|2019-04-02 03:00,2,469.5,469.5,468.5,468.5,9
20191201|2019-04-02 03:30,2,469,469,469,469,4
20191201|2019-04-02 04:00,2,469.5,469.5,468.5,468.5,5
20191201|2019-04-02 04:30,2,468.75,469,468.75,469,3
20191201|2019-04-02 05:00,2,468.75,468.75,468.75,468.75,2
20191201|2019-04-02 06:30,2,468,468,467.75,467.75,7
20191201|2019-04-02 07:00,2,467,467.25,466.5,466.5,7
20191201|2019-04-02 07:30,2,466.75,467,466.75,467,3
20191201|2019-04-02 08:30,2,467,467.25,463.5,463.5,79
20191201|2019-04-02 09:00,2,463,465.25,462,465.25,63
20191201|2019-04-02 09:30,2,465.75,467.5,465.5,465.75,122
20191201|2019-04-02 10:00,2,466,466.75,465.5,466,79
20191201|2019-04-02 10:30,2,466.75,467.5,466.25,467.25,114
20191201|2019-04-02 11:00,2,467.5,467.75,466.75,467,84
20191201|2019-04-02 11:30,2,467.25,467.25,466.75,467.25,73
20191201|2019-04-02 12:00,2,467.25,469,467.25,469,143
20191201|2019-04-02 12:30,2,468.5,470,468.5,470,29
20191201|2019-04-02 13:00,2,470,472.25,469.75,472,77
20191201|2019-04-02 19:00,3,470,470.25,469.25,470.25,9
20191201|2019-04-02 20:00,3,471,471,471,471,1
20191201|2019-04-02 21:30,3,471.25,471.25,471,471,2
20191201|2019-04-02 23:30,3,471.25,471.25,471.25,471.25,2
20191201|2019-04-03 00:00,3,471.25,471.25,471.25,471.25,2
20191201|2019-04-03 00:30,3,471,471,471,471,2
20191201|2019-04-03 02:00,3,470.25,470.25,469.75,470,8
20191201|2019-04-03 03:30,3,472,472.5,472,472.5,5
20191201|2019-04-03 04:00,3,473,475.25,472.5,473.5,22
20191201|2019-04-03 04:30,3,474.75,475,474.25,474.25,47
20191201|2019-04-03 05:00,3,474,474,473.75,473.75,4
20191201|2019-04-03 05:30,3,473.75,473.75,473.75,473.75,1
20191201|2019-04-03 06:00,3,473.5,473.5,473,473.5,5
20191201|2019-04-03 06:30,3,473.25,474.25,473,474,56
20191201|2019-04-03 07:00,3,474.25,474.25,473.75,473.75,55
20191201|2019-04-03 07:30,3,474,474,473.25,473.25,141
20191201|2019-04-03 08:30,3,474.75,477,472.75,473.25,194
20191201|2019-04-03 09:00,3,474.25,474.25,472,472,13
20191201|2019-04-03 09:30,3,472,473.25,470.75,471.5,41
20191201|2019-04-03 10:00,3,471.25,472.5,471.25,472,49
20191201|2019-04-03 10:30,3,470.75,470.75,470,470.5,32
20191201|2019-04-03 11:00,3,470.75,470.75,470,470.5,68
20191201|2019-04-03 11:30,3,470.75,473.25,470.5,473.25,233
20191201|2019-04-03 12:00,3,473.25,474.25,473.25,474,101
20191201|2019-04-03 12:30,3,474.25,474.75,473.75,474.75,133
20191201|2019-04-03 13:00,3,474.75,475.5,474,475.25,197
20191201|2019-04-03 19:00,4,474.5,475.5,474.5,475.25,8
20191201|2019-04-03 20:30,4,475.5,475.5,475.5,475.5,1
20191201|2019-04-03 21:30,4,475.75,475.75,475.75,475.75,1
20191201|2019-04-03 22:00,4,476,476.5,476,476.25,31
20191201|2019-04-03 22:30,4,476.25,477,476.25,476.75,6
20191201|2019-04-03 23:00,4,477,477,477,477,3
20191201|2019-04-03 23:30,4,476.75,476.75,476,476,6
20191201|2019-04-04 00:00,4,476,476,476,476,1
20191201|2019-04-04 01:00,4,476.5,476.5,476.5,476.5,1
20191201|2019-04-04 01:30,4,476,476,476,476,4
20191201|2019-04-04 02:00,4,476,477.75,475.25,477,40
20191201|2019-04-04 02:30,4,477.25,478,477.25,477.5,5
20191201|2019-04-04 03:00,4,477.5,477.5,477.25,477.25,2
20191201|2019-04-04 03:30,4,477.5,477.5,477,477,4
20191201|2019-04-04 04:00,4,476.75,477,476.75,477,3
20191201|2019-04-04 04:30,4,478,478.25,477,477.5,17
20191201|2019-04-04 05:00,4,477.75,478.25,477.25,477.5,17
20191201|2019-04-04 05:30,4,477.25,477.25,476.75,476.75,5
20191201|2019-04-04 06:00,4,477,477,477,477,4
20191201|2019-04-04 06:30,4,477,477.5,477,477.25,7
20191201|2019-04-04 07:00,4,477.5,478,477.5,477.75,20
20191201|2019-04-04 07:30,4,478.5,478.75,477.25,477.75,40
20191201|2019-04-04 08:30,4,478.5,480.75,477.75,478.75,180
20191201|2019-04-04 09:00,4,479.25,479.25,477.25,477.5,60
20191201|2019-04-04 09:30,4,477.5,478,476,476.25,40
20191201|2019-04-04 10:00,4,475.75,476.5,474.25,474.25,35
20191201|2019-04-04 10:30,4,474,475.75,473.5,474.75,35
20191201|2019-04-04 11:00,4,474.25,475.25,474,475.25,42
20191201|2019-04-04 11:30,4,475.5,475.5,474.5,474.5,29
20191201|2019-04-04 12:00,4,474.5,474.5,472.25,473,36
20191201|2019-04-04 12:30,4,473,474,473,473.25,43
20191201|2019-04-04 13:00,4,473.5,477.5,473.5,476.25,135
20191201|2019-04-04 19:00,5,474.25,474.25,473,473,4
20191201|2019-04-04 22:30,5,473,473,473,473,1
20191201|2019-04-05 00:00,5,472.25,472.25,472,472,30
20191201|2019-04-05 03:00,5,471.25,471.25,471.25,471.25,1
20191201|2019-04-05 03:30,5,471.25,471.25,470.5,470.5,14
20191201|2019-04-05 04:30,5,470.75,470.75,470.75,470.75,81
20191201|2019-04-05 05:30,5,470.75,471.25,470.75,471,7
20191201|2019-04-05 07:00,5,471,471.25,471,471,6
20191201|2019-04-05 07:30,5,471.5,472.5,471.5,472.5,3
20191201|2019-04-05 08:30,5,470.5,471.75,470,471.5,53
20191201|2019-04-05 09:00,5,470.75,470.75,470.25,470.25,10
20191201|2019-04-05 09:30,5,471.25,472,471.25,471.5,9
20191201|2019-04-05 10:00,5,472.5,472.5,471.75,471.75,27
20191201|2019-04-05 10:30,5,472.25,472.75,472.25,472.5,14
20191201|2019-04-05 11:00,5,472.5,472.5,471.5,472,7
20191201|2019-04-05 11:30,5,471.75,472,471.25,471.25,20
20191201|2019-04-05 12:00,5,471.25,471.5,471,471,13
20191201|2019-04-05 12:30,5,470.25,470.5,468.75,470.5,44
20191201|2019-04-05 13:00,5,470.5,471,469.5,469.5,67
20191201|2019-04-07 19:00,8,469,469,468.25,468.25,2
20191201|2019-04-07 20:30,8,468,468.25,467.75,468.25,88
20191201|2019-04-07 21:00,8,468.5,468.5,468.5,468.5,2
20191201|2019-04-07 22:30,8,468.25,468.25,468.25,468.25,2
20191201|2019-04-07 23:30,8,468.25,468.25,468,468,38
20191201|2019-04-08 00:00,8,468,468,467.5,467.75,23
20191201|2019-04-08 00:30,8,467.5,467.5,467.5,467.5,1
20191201|2019-04-08 01:00,8,467.5,467.75,467.25,467.75,44
20191201|2019-04-08 03:00,8,467.25,467.25,467.25,467.25,5
20191201|2019-04-08 03:30,8,467.25,467.5,467.25,467.5,16
20191201|2019-04-08 04:00,8,467.5,467.5,467.5,467.5,22
20191201|2019-04-08 07:00,8,468.25,468.25,468.25,468.25,2
20191201|2019-04-08 07:30,8,468.75,468.75,468.5,468.5,2
20191201|2019-04-08 08:30,8,468,469.25,467.5,469.25,48
20191201|2019-04-08 09:00,8,470.75,472,470.75,472,9
20191201|2019-04-08 09:30,8,471,474,471,474,37
20191201|2019-04-08 10:00,8,473,473.25,471.5,472,40
20191201|2019-04-08 10:30,8,471.75,472,471.75,472,7
20191201|2019-04-08 11:00,8,471.5,471.75,470,470,7
20191201|2019-04-08 11:30,8,471,471.5,469.75,471.5,10
20191201|2019-04-08 12:00,8,472,472,470.25,470.75,26
20191201|2019-04-08 12:30,8,470.75,471.5,470.25,471.5,17
20191201|2019-04-08 13:00,8,471.5,472,470.25,470.5,66
20191201|2019-04-08 19:00,9,467.75,467.75,467.25,467.75,8
20191201|2019-04-08 23:30,9,468.25,468.25,468.25,468.25,1
20191201|2019-04-09 02:00,9,468.25,468.25,468.25,468.25,1
20191201|2019-04-09 03:00,9,469,469.25,469,469.25,2
20191201|2019-04-09 05:30,9,466.5,466.5,466.5,466.5,1
20191201|2019-04-09 06:30,9,466.25,466.25,466.25,466.25,1
20191201|2019-04-09 07:00,9,465.75,466,465.75,466,4
20191201|2019-04-09 07:30,9,466.25,466.25,466.25,466.25,21
20191201|2019-04-09 08:30,9,466.25,466.25,464,464.5,188
20191201|2019-04-09 09:00,9,464.75,467,464.75,467,148
20191201|2019-04-09 09:30,9,467.5,467.5,467,467,2
20191201|2019-04-09 10:00,9,468,469.5,467.75,469.25,49
20191201|2019-04-09 10:30,9,469.25,469.25,467.75,468,28
20191201|2019-04-09 11:00,9,467.75,471,465.25,468,161
20191201|2019-04-09 11:30,9,469.25,471.25,469.25,470.5,30
20191201|2019-04-09 12:00,9,470.75,470.75,469.75,469.75,8
20191201|2019-04-09 12:30,9,469.5,471.5,469.5,471.25,28
20191201|2019-04-09 13:00,9,471.25,471.25,468.75,469,74
20191201|2019-04-09 19:30,10,467.75,468,467.5,467.5,3
20191201|2019-04-09 20:00,10,467.75,467.75,467.75,467.75,1
20191201|2019-04-10 01:00,10,467.75,467.75,467.75,467.75,2
20191201|2019-04-10 02:00,10,469,469,469,469,1
20191201|2019-04-10 04:00,10,469.75,470,469.75,470,3
20191201|2019-04-10 06:30,10,468.25,468.25,468.25,468.25,1
20191201|2019-04-10 07:00,10,467.75,467.75,467.75,467.75,129
20191201|2019-04-10 07:30,10,467.75,468,467.75,467.75,43
20191201|2019-04-10 08:30,10,467.75,469.75,467.25,468.75,138
20191201|2019-04-10 09:00,10,469.25,469.25,468.5,468.5,4
20191201|2019-04-10 09:30,10,468.25,470.5,468.25,470.5,7
20191201|2019-04-10 10:00,10,470.75,470.75,469.25,470.25,5
20191201|2019-04-10 10:30,10,470.25,470.25,469.75,469.75,4
20191201|2019-04-10 11:00,10,469,469.75,469,469.75,5
20191201|2019-04-10 11:30,10,469.75,469.75,469.25,469.25,2
20191201|2019-04-10 12:00,10,468.5,468.5,467.25,468,201
20191201|2019-04-10 12:30,10,468.5,469.25,468.5,468.75,10
20191201|2019-04-10 13:00,10,469.25,469.25,466.75,467.25,88
20191201|2019-04-10 19:00,11,466.75,466.75,466.25,466.25,25
20191201|2019-04-10 22:30,11,467.5,467.5,467.5,467.5,1
20191201|2019-04-10 23:30,11,467.5,467.5,467.5,467.5,1
20191201|2019-04-11 04:00,11,470,470,470,470,2
20191201|2019-04-11 05:00,11,470,470,470,470,1
20191201|2019-04-11 06:00,11,469.75,469.75,469.75,469.75,10
20191201|2019-04-11 07:00,11,470,470,470,470,2
20191201|2019-04-11 07:30,11,470,470,469.75,469.75,2
20191201|2019-04-11 08:30,11,469.5,473,469.25,472,57
20191201|2019-04-11 09:00,11,472.5,472.75,470.25,470.25,14
20191201|2019-04-11 09:30,11,470.25,472,470.25,471.75,11
20191201|2019-04-11 10:00,11,472.25,472.75,471.75,472,23
20191201|2019-04-11 10:30,11,472,472.25,471.75,471.75,18
20191201|2019-04-11 11:00,11,472.5,473.25,471.25,471.5,31
20191201|2019-04-11 11:30,11,471.25,471.25,470.5,470.5,8
20191201|2019-04-11 12:00,11,471.25,471.75,471.25,471.75,5
20191201|2019-04-11 12:30,11,471.75,477,471.75,473,167
20191201|2019-04-11 13:00,11,473,473,471.5,471.5,54
20191201|2019-04-11 19:00,12,472.5,472.5,472.25,472.25,17
20191201|2019-04-12 03:00,12,473,473,473,473,1
20191201|2019-04-12 04:00,12,473.5,473.5,473.5,473.5,1
20191201|2019-04-12 04:30,12,473.5,473.5,473.5,473.5,2
20191201|2019-04-12 05:00,12,473.25,473.25,473.25,473.25,2
20191201|2019-04-12 05:30,12,473.5,473.5,473.5,473.5,2
20191201|2019-04-12 06:00,12,473.5,473.5,473.5,473.5,1
20191201|2019-04-12 06:30,12,473.75,473.75,473.75,473.75,23
20191201|2019-04-12 07:00,12,473.75,473.75,473.5,473.75,29
20191201|2019-04-12 07:30,12,473.5,473.5,470,470,64
20191201|2019-04-12 08:30,12,470.25,470.75,470,470.5,22
20191201|2019-04-12 09:00,12,472,473.5,471.75,473.25,35
20191201|2019-04-12 09:30,12,471.75,471.75,471.25,471.5,96
20191201|2019-04-12 10:00,12,470.5,470.75,469.75,469.75,14
20191201|2019-04-12 10:30,12,470.25,470.25,469.75,470,27
20191201|2019-04-12 11:00,12,470.25,470.75,470,470,8
20191201|2019-04-12 11:30,12,470,470.75,470,470.25,19
20191201|2019-04-12 12:00,12,469.75,469.75,469.5,469.5,7
20191201|2019-04-12 12:30,12,469.5,472.25,469.5,472.25,82
20191201|2019-04-12 13:00,12,472,474.75,472,474.5,129
20191201|2019-04-14 19:00,15,473.5,473.5,471.5,471.5,47
20191201|2019-04-14 19:30,15,471,471,471,471,2
20191201|2019-04-14 21:00,15,472,472,472,472,1
20191201|2019-04-15 00:30,15,472,472,472,472,3
20191201|2019-04-15 01:00,15,471.5,471.5,471.5,471.5,1
20191201|2019-04-15 01:30,15,472.5,472.5,472.5,472.5,22
20191201|2019-04-15 02:00,15,472.5,472.5,472.5,472.5,3
20191201|2019-04-15 03:30,15,472.25,472.25,472.25,472.25,1
20191201|2019-04-15 04:30,15,471,471,471,471,1
20191201|2019-04-15 07:00,15,471,471.5,471,471.5,3
20191201|2019-04-15 08:30,15,470,471,467.75,468.5,53
20191201|2019-04-15 09:00,15,468.5,470.5,467.25,470.5,68
20191201|2019-04-15 09:30,15,470.25,470.25,469.25,470,63
20191201|2019-04-15 10:00,15,469.75,469.75,468.25,469,60
20191201|2019-04-15 10:30,15,468.75,468.75,468,468,39
20191201|2019-04-15 11:00,15,468,468.75,468,468.5,54
20191201|2019-04-15 11:30,15,468.75,469.25,467.75,468,70
20191201|2019-04-15 12:00,15,468,468.5,467.5,468.25,29
20191201|2019-04-15 12:30,15,468,468.25,467.25,467.5,127
20191201|2019-04-15 13:00,15,467.5,468.5,466.75,466.75,116
20191201|2019-04-15 19:00,16,467,467.75,466.75,467,64
20191201|2019-04-15 19:30,16,467.75,468,467.75,468,22
20191201|2019-04-15 21:00,16,467.75,467.75,467.75,467.75,3
20191201|2019-04-15 21:30,16,467.25,467.25,467.25,467.25,2
20191201|2019-04-15 22:00,16,467,467,467,467,7
20191201|2019-04-15 22:30,16,467,467,467,467,3
20191201|2019-04-15 23:00,16,467,467,467,467,1
20191201|2019-04-15 23:30,16,467,467,466.75,466.75,13
20191201|2019-04-16 00:00,16,466.5,466.5,466.5,466.5,2
20191201|2019-04-16 01:00,16,466.25,466.25,465.75,466,23
20191201|2019-04-16 02:00,16,466,466,466,466,1
20191201|2019-04-16 02:30,16,466,466,465.75,465.75,3
20191201|2019-04-16 03:00,16,466,466,465,465.25,27
20191201|2019-04-16 03:30,16,465.25,465.25,465.25,465.25,10
20191201|2019-04-16 04:30,16,465,465,464.25,464.25,19
20191201|2019-04-16 05:00,16,464.5,464.5,464,464,9
20191201|2019-04-16 05:30,16,464,464,463.5,463.5,8
20191201|2019-04-16 06:00,16,463.5,463.5,462.5,463.25,21
20191201|2019-04-16 06:30,16,463,463,463,463,1
20191201|2019-04-16 07:00,16,463,463,462.5,462.5,13
20191201|2019-04-16 07:30,16,462.25,462.5,462.25,462.5,3
20191201|2019-04-16 08:30,16,462.25,462.25,460.25,461.75,193
20191201|2019-04-16 09:00,16,461.25,461.5,457.75,458.25,280
20191201|2019-04-16 09:30,16,458.5,460,457.5,460,167
20191201|2019-04-16 10:00,16,459.5,461.25,458.5,458.5,131
20191201|2019-04-16 10:30,16,458,458.75,457.25,457.5,96
20191201|2019-04-16 11:00,16,458.25,459.25,455.75,455.75,230
20191201|2019-04-16 11:30,16,455.75,456.25,454.5,454.75,140
20191201|2019-04-16 12:00,16,454.5,455.25,454,454.5,42
20191201|2019-04-16 12:30,16,454.5,455.25,454.25,455.25,54
20191201|2019-04-16 13:00,16,455.5,456.75,455.25,456.25,130
20191201|2019-04-16 19:00,17,457,457,456.25,456.25,21
20191201|2019-04-16 20:00,17,456.75,456.75,456.75,456.75,1
20191201|2019-04-16 21:00,17,457.75,458,457.75,458,26
20191201|2019-04-16 22:00,17,457.25,457.25,457.25,457.25,1
20191201|2019-04-16 23:30,17,457.5,457.5,457,457,6
20191201|2019-04-17 03:30,17,459,459,459,459,1
20191201|2019-04-17 04:00,17,459.75,459.75,459.25,459.25,7
20191201|2019-04-17 05:00,17,459.5,459.5,459.5,459.5,1
20191201|2019-04-17 06:00,17,460.25,460.25,460,460,2
20191201|2019-04-17 06:30,17,459.5,459.5,459.5,459.5,1
20191201|2019-04-17 07:00,17,460,460,460,460,1
20191201|2019-04-17 07:30,17,459.75,459.75,459.25,459.25,28
20191201|2019-04-17 08:30,17,459.75,460.5,456.5,457.25,59
20191201|2019-04-17 09:00,17,457.25,458.25,457.25,457.75,12
20191201|2019-04-17 09:30,17,458.75,459.75,457.25,457.25,33
20191201|2019-04-17 10:00,17,457.75,458.25,457.5,457.5,11
20191201|2019-04-17 10:30,17,455.75,456.25,455.75,456.25,2
20191201|2019-04-17 11:00,17,455.5,457,454,457,102
20191201|2019-04-17 11:30,17,456.25,456.5,455.5,456,24
20191201|2019-04-17 12:00,17,456.25,456.75,455.75,456.75,18
20191201|2019-04-17 12:30,17,457,457.75,456.75,456.75,36
20191201|2019-04-17 13:00,17,456.5,457.5,455.75,457.5,85
20191201|2019-04-17 19:00,18,457.75,461,457.75,457.75,42
20191201|2019-04-17 20:00,18,456.5,456.5,456.5,456.5,2
20191201|2019-04-17 21:00,18,457,457,457,457,6
20191201|2019-04-17 22:00,18,457.25,457.25,457.25,457.25,1
20191201|2019-04-17 23:00,18,456.75,456.75,456.75,456.75,1
20191201|2019-04-18 02:00,18,454.75,454.75,454.75,454.75,2
20191201|2019-04-18 02:30,18,454.75,455,454.75,455,4
20191201|2019-04-18 03:00,18,455,455.25,455,455.25,2
20191201|2019-04-18 03:30,18,455.75,455.75,455.75,455.75,2
20191201|2019-04-18 04:00,18,456.75,456.75,456.75,456.75,1
20191201|2019-04-18 04:30,18,456.25,456.5,456.25,456.25,5
20191201|2019-04-18 05:00,18,455.5,455.5,455.5,455.5,1
20191201|2019-04-18 06:00,18,454.75,454.75,454.75,454.75,1
20191201|2019-04-18 06:30,18,454.25,454.25,454.25,454.25,1
20191201|2019-04-18 07:00,18,454.25,455.25,454.25,455.25,45
20191201|2019-04-18 07:30,18,455,455,455,455,8
20191201|2019-04-18 08:30,18,454.75,457.75,453.75,456.75,76
20191201|2019-04-18 09:00,18,456.25,456.25,454.25,455.5,20
20191201|2019-04-18 09:30,18,455.25,455.25,453.75,453.75,18
20191201|2019-04-18 10:00,18,454,454,453,453.5,11
20191201|2019-04-18 10:30,18,452.75,453.5,452.75,452.75,31
20191201|2019-04-18 11:00,18,452.5,452.5,452,452,44
20191201|2019-04-18 11:30,18,452,453.5,452,453.5,18
20191201|2019-04-18 12:00,18,453,454,453,454,7
20191201|2019-04-18 12:30,18,454.25,455,454.25,455,8
20191201|2019-04-18 13:00,18,455,456.5,453.75,456.5,59
20191201|2019-04-21 19:00,22,455.25,455.5,454.5,455.5,4
20191201|2019-04-21 21:00,22,453.5,453.5,453.5,453.5,1
20191201|2019-04-21 22:00,22,453,453,453,453,1
20191201|2019-04-21 23:30,22,453.75,453.75,453.75,453.75,5
20191201|2019-04-22 05:30,22,452.25,452.25,452.25,452.25,1
20191201|2019-04-22 06:30,22,452,452,452,452,1
20191201|2019-04-22 07:00,22,451.5,451.5,451.5,451.5,6
20191201|2019-04-22 07:30,22,451.75,452,451.25,451.25,23
20191201|2019-04-22 08:30,22,450.75,452,450,451.5,204
20191201|2019-04-22 09:00,22,450.5,451.5,450.5,451.25,19
20191201|2019-04-22 09:30,22,451,451.25,448.75,450,63
20191201|2019-04-22 10:00,22,449.5,450,449,449.25,21
20191201|2019-04-22 10:30,22,449.25,449.5,449.25,449.25,14
20191201|2019-04-22 11:00,22,449.25,449.5,449,449,62
20191201|2019-04-22 11:30,22,448.75,449.25,448.5,448.75,45
20191201|2019-04-22 12:00,22,449,449.75,449,449,38
20191201|2019-04-22 12:30,22,449,449.25,448.75,448.75,15
20191201|2019-04-22 13:00,22,449,449.75,448.5,448.75,52
20191201|2019-04-22 19:00,23,450,450,448.25,448.5,16
20191201|2019-04-22 19:30,23,448.75,448.75,448,448,40
20191201|2019-04-22 20:00,23,448,448,447,447,64
20191201|2019-04-22 20:30,23,446.75,446.75,446.75,446.75,2
20191201|2019-04-22 23:30,23,447.5,447.5,447.5,447.5,1
20191201|2019-04-23 02:30,23,447.5,448.5,447.5,448.5,2
20191201|2019-04-23 03:00,23,449,449,449,449,20
20191201|2019-04-23 03:30,23,449.25,449.25,447,447,16
20191201|2019-04-23 04:00,23,447.25,447.25,447.25,447.25,1
20191201|2019-04-23 04:30,23,448.25,448.25,448.25,448.25,1
20191201|2019-04-23 05:00,23,448.25,449.75,448.25,449.75,17
20191201|2019-04-23 05:30,23,449.75,450.25,449.75,450.25,2
20191201|2019-04-23 06:00,23,449.5,450.5,449.5,450.5,5
20191201|2019-04-23 08:30,23,450.25,451.5,447.5,449,161
20191201|2019-04-23 09:00,23,449,450,447.75,448.25,72
20191201|2019-04-23 09:30,23,448.5,449.5,447.75,449.25,49
20191201|2019-04-23 10:00,23,449.25,450.75,448.75,449,40
20191201|2019-04-23 10:30,23,448.75,449.25,448.25,449.25,25
20191201|2019-04-23 11:00,23,448.75,448.75,447.75,448.25,25
20191201|2019-04-23 11:30,23,448,450,447.75,449.75,90
20191201|2019-04-23 12:00,23,450.25,451.5,450.25,451.5,58
20191201|2019-04-23 12:30,23,451.5,452,451.5,451.5,10
20191201|2019-04-23 13:00,23,451.75,452.5,450.5,450.75,110
20191201|2019-04-23 19:00,24,450.75,452.25,450.75,452.25,11
20191201|2019-04-23 21:30,24,451.75,452,451.75,452,11
20191201|2019-04-24 00:30,24,451,451,450.75,450.75,3
20191201|2019-04-24 04:30,24,449.25,449.25,449.25,449.25,1
20191201|2019-04-24 06:00,24,449,450,449,449.5,10
20191201|2019-04-24 06:30,24,450.5,450.5,450.5,450.5,9
20191201|2019-04-24 07:00,24,450.5,450.5,450,450,44
20191201|2019-04-24 07:30,24,448.5,448.5,445.25,447.5,105
20191201|2019-04-24 08:30,24,445.75,446.5,443.5,444,41
20191201|2019-04-24 09:00,24,443.5,444.75,442.75,444.25,55
20191201|2019-04-24 09:30,24,443.5,445.25,442.75,443.75,209
20191201|2019-04-24 10:00,24,443.75,444.75,443,443.5,120
20191201|2019-04-24 10:30,24,443.25,445,443.25,444.75,254
20191201|2019-04-24 11:00,24,444.5,444.75,443.75,444.5,32
20191201|2019-04-24 11:30,24,444.25,444.75,443.75,444.25,169
20191201|2019-04-24 12:00,24,444.25,444.5,443.75,444.5,198
20191201|2019-04-24 12:30,24,444.75,444.75,443,443.5,51
20191201|2019-04-24 13:00,24,443.5,443.5,442,442,100
20191201|2019-04-24 19:00,25,442,442.25,442,442.25,4
20191201|2019-04-24 19:30,25,442.75,443.75,442.75,443.75,10
20191201|2019-04-24 20:00,25,443.75,443.75,443.75,443.75,4
20191201|2019-04-24 22:00,25,443.75,443.75,443.75,443.75,15
20191201|2019-04-24 23:30,25,443.75,444,443.75,444,3
20191201|2019-04-25 01:30,25,443,443,443,443,1
20191201|2019-04-25 02:00,25,442.75,442.75,442.75,442.75,4
20191201|2019-04-25 04:30,25,442.75,442.75,442.5,442.5,2
20191201|2019-04-25 07:30,25,443,443,442.5,442.75,9
20191201|2019-04-25 08:30,25,442.75,442.75,439.25,440.25,170
20191201|2019-04-25 09:00,25,440.75,443.25,440.75,443,96
20191201|2019-04-25 09:30,25,443.25,444.25,442.75,443.5,93
20191201|2019-04-25 10:00,25,443,443,441.5,441.75,22
20191201|2019-04-25 10:30,25,441.5,441.75,440.75,441.5,42
20191201|2019-04-25 11:00,25,441.25,442.25,439.75,442.25,157
20191201|2019-04-25 11:30,25,442.5,445,442.5,444.25,50
20191201|2019-04-25 12:00,25,444,444.25,442.5,442.5,48
20191201|2019-04-25 12:30,25,442.75,444.5,442.25,444.25,44
20191201|2019-04-25 13:00,25,444,444.25,442,442.25,136
20191201|2019-04-25 20:00,26,443.5,443.5,443.25,443.25,3
20191201|2019-04-25 21:00,26,443,443,442.5,442.5,5
20191201|2019-04-25 22:00,26,442.5,442.5,442.5,442.5,2
20191201|2019-04-26 01:30,26,441.5,441.5,441.5,441.5,1
20191201|2019-04-26 04:30,26,443.75,443.75,443.75,443.75,1
20191201|2019-04-26 06:00,26,444.25,444.25,444.25,444.25,1
20191201|2019-04-26 06:30,26,443.25,443.25,443.25,443.25,1
20191201|2019-04-26 07:30,26,445,445.5,445,445.5,2
20191201|2019-04-26 08:30,26,444.5,445,442.75,443.5,146
20191201|2019-04-26 09:00,26,443.75,446,443.75,445.75,89
20191201|2019-04-26 09:30,26,445.5,446.5,443.25,443.75,52
20191201|2019-04-26 10:00,26,443.75,444,443,443.5,11
20191201|2019-04-26 10:30,26,442.75,443.5,442.5,443.5,15
20191201|2019-04-26 11:00,26,443.5,443.5,443.25,443.25,18
20191201|2019-04-26 11:30,26,443.5,443.5,442.25,442.75,25
20191201|2019-04-26 12:00,26,442.75,443,441.25,441.25,88
20191201|2019-04-26 12:30,26,441.75,442.25,441,441.5,56
20191201|2019-04-26 13:00,26,441.5,441.5,439.25,440.25,157
20191201|2019-04-28 19:00,29,441.75,444.75,441,443.75,44
20191201|2019-04-28 19:30,29,443.25,443.25,443.25,443.25,1
20191201|2019-04-28 20:00,29,443,443,442.75,442.75,3
20191201|2019-04-28 20:30,29,442.75,442.75,442.5,442.5,12
20191201|2019-04-28 22:00,29,443.5,443.75,443.5,443.5,3
20191201|2019-04-28 23:30,29,443.5,443.5,443.5,443.5,1
20191201|2019-04-29 00:00,29,443,443,442.75,442.75,3
20191201|2019-04-29 01:00,29,442.25,442.25,442.25,442.25,1
20191201|2019-04-29 03:00,29,441.25,441.25,440.75,440.75,6
20191201|2019-04-29 03:30,29,440.5,440.5,440.25,440.25,2
20191201|2019-04-29 04:00,29,439.5,439.5,438.5,438.5,2
20191201|2019-04-29 05:00,29,438.5,438.5,438.5,438.5,2
20191201|2019-04-29 05:30,29,438.75,438.75,438.5,438.5,17
20191201|2019-04-29 06:30,29,439.5,439.5,439.5,439.5,1
20191201|2019-04-29 07:00,29,439.75,439.75,439.75,439.75,1
20191201|2019-04-29 07:30,29,439.25,439.25,439.25,439.25,1
20191201|2019-04-29 08:30,29,438.75,440.5,437.25,437.25,196
20191201|2019-04-29 09:00,29,437.25,437.25,436,436.25,307
20191201|2019-04-29 09:30,29,436.5,436.5,435.25,436.5,165
20191201|2019-04-29 10:00,29,436,436.5,434.75,434.75,57
20191201|2019-04-29 10:30,29,434.75,435.25,434,434.25,58
20191201|2019-04-29 11:00,29,435,436,435,435.25,54
20191201|2019-04-29 11:30,29,435.25,435.5,435,435.25,29
20191201|2019-04-29 12:00,29,435.5,435.5,434.5,435,92
20191201|2019-04-29 12:30,29,435,435.5,433.25,433.75,91
20191201|2019-04-29 13:00,29,434,434,430,430.25,228
20191201|2019-04-29 19:00,30,430.25,431.25,430.25,431.25,5
20191201|2019-04-29 19:30,30,431.75,431.75,431.5,431.5,3
20191201|2019-04-29 20:00,30,430.25,430.25,429.5,429.75,24
20191201|2019-04-29 20:30,30,429.25,429.25,429.25,429.25,1
20191201|2019-04-29 21:00,30,429,429,428.25,428.25,9
20191201|2019-04-29 22:00,30,429.5,429.5,429.5,429.5,4
20191201|2019-04-29 23:00,30,428.75,428.75,428.75,428.75,1
20191201|2019-04-29 23:30,30,428.75,428.75,428.75,428.75,6
20191201|2019-04-30 00:00,30,428.25,428.25,428.25,428.25,3
20191201|2019-04-30 00:30,30,428.5,428.75,428.5,428.75,8
20191201|2019-04-30 01:30,30,429.25,429.25,429,429,4
20191201|2019-04-30 02:00,30,430.25,430.25,430.25,430.25,2
20191201|2019-04-30 02:30,30,430.25,430.75,430.25,430.5,16
20191201|2019-04-30 03:00,30,430.25,430.25,430.25,430.25,4
20191201|2019-04-30 03:30,30,431,431.25,431,431.25,44
20191201|2019-04-30 04:00,30,431,431,429.75,429.75,2
20191201|2019-04-30 04:30,30,429.25,429.25,429,429,5
20191201|2019-04-30 05:00,30,430,430,430,430,5
20191201|2019-04-30 05:30,30,429.75,430,429.5,429.5,8
20191201|2019-04-30 06:00,30,429.75,430.25,429.75,430.25,3
20191201|2019-04-30 06:30,30,430.5,431.25,430.5,431.25,41
20191201|2019-04-30 07:00,30,431.75,431.75,430.5,430.5,3
20191201|2019-04-30 07:30,30,431.25,431.25,430.5,430.5,4
20191201|2019-04-30 08:30,30,430.75,432.5,430.5,431.75,284
20191201|2019-04-30 09:00,30,431.25,431.25,428,429.5,301
20191201|2019-04-30 09:30,30,429.25,429.25,425.5,425.75,152
20191201|2019-04-30 10:00,30,426.5,427,425.5,425.5,100
20191201|2019-04-30 10:30,30,425.25,426.25,425.25,425.75,44
20191201|2019-04-30 11:00,30,426,426.75,426,426.75,73
20191201|2019-04-30 11:30,30,426.75,429.75,426.75,429.25,241
20191201|2019-04-30 12:00,30,428.25,429.25,428,428.5,82
20191201|2019-04-30 12:30,30,429,429.75,428.25,428.75,75
20191201|2019-04-30 13:00,30,428,429,427.25,428.25,203
20191201|2019-04-30 19:00,1,429,429.75,428.5,429.5,16
20191201|2019-04-30 19:30,1,430.25,430.25,429.75,429.75,5
20191201|2019-04-30 20:00,1,429.25,429.25,429.25,429.25,1
20191201|2019-04-30 22:00,1,429.5,429.5,429.5,429.5,1
20191201|2019-05-01 01:00,1,429,429,429,429,2
20191201|2019-05-01 03:30,1,429.75,430.75,429.75,430.75,3
20191201|2019-05-01 04:00,1,431,431.25,431,431,10
20191201|2019-05-01 04:30,1,430.5,430.75,430.5,430.5,41
20191201|2019-05-01 05:00,1,430.5,430.75,430.25,430.75,20
20191201|2019-05-01 06:00,1,430.75,431.75,430.75,431.5,11
20191201|2019-05-01 06:30,1,432.75,432.75,431.75,431.75,4
20191201|2019-05-01 07:00,1,432,433,432,432.25,54
20191201|2019-05-01 07:30,1,431.25,431.75,431,431,6
20191201|2019-05-01 08:30,1,430.75,432.25,429.75,431.75,189
20191201|2019-05-01 09:00,1,431.75,433,431.75,432,99
20191201|2019-05-01 09:30,1,432.25,432.25,430.5,431.25,95
20191201|2019-05-01 10:00,1,430.75,431,429.25,429.25,111
20191201|2019-05-01 10:30,1,429.5,430.25,428.5,429.25,71
20191201|2019-05-01 11:00,1,430,432.5,430,432.5,12
20191201|2019-05-01 11:30,1,433.5,434.25,430.75,430.75,64
20191201|2019-05-01 12:00,1,431.5,433.25,431.25,433,66
20191201|2019-05-01 12:30,1,433.25,434.75,432.75,434.75,53
20191201|2019-05-01 13:00,1,434.5,434.75,431.5,432.25,171
20191201|2019-05-01 19:00,2,432.75,432.75,432.25,432.5,66
20191201|2019-05-01 19:30,2,432.25,432.25,432.25,432.25,1
20191201|2019-05-01 20:30,2,432.5,432.5,432.5,432.5,5
20191201|2019-05-01 21:00,2,432.5,432.5,432.5,432.5,2
20191201|2019-05-01 22:00,2,432.5,432.5,432.5,432.5,6
20191201|2019-05-01 23:00,2,432.5,432.5,432.5,432.5,8
20191201|2019-05-01 23:30,2,432.5,432.5,432.5,432.5,15
20191201|2019-05-02 02:00,2,433.75,433.75,433.25,433.25,13
20191201|2019-05-02 02:30,2,434.25,435.5,434.25,435.5,15
20191201|2019-05-02 03:00,2,434.75,434.75,434.5,434.5,2
20191201|2019-05-02 05:00,2,433.25,433.25,433.25,433.25,3
20191201|2019-05-02 05:30,2,432.75,432.75,432.5,432.5,19
20191201|2019-05-02 06:00,2,432.75,432.75,432.75,432.75,36
20191201|2019-05-02 06:30,2,433.75,434,433.75,433.75,5
20191201|2019-05-02 07:00,2,434,434,433.5,433.5,23
20191201|2019-05-02 07:30,2,432.25,432.25,432,432.25,7
20191201|2019-05-02 08:30,2,432.75,439.25,432.25,436.25,587
20191201|2019-05-02 09:00,2,436.25,437.75,435.5,435.5,49
20191201|2019-05-02 09:30,2,436.25,437,433,434,116
20191201|2019-05-02 10:00,2,434.25,436.5,434.25,435,48
20191201|2019-05-02 10:30,2,434.75,436,434.75,435.5,141
20191201|2019-05-02 11:00,2,435.5,437.75,435.5,437.5,35
20191201|2019-05-02 11:30,2,437.25,437.25,435.25,436.25,48
20191201|2019-05-02 12:00,2,436.25,437.75,436,437.5,23
20191201|2019-05-02 12:30,2,437.25,437.75,437,437.5,42
20191201|2019-05-02 13:00,2,436.5,438.5,436.5,438.25,105
20191201|2019-05-02 19:00,3,439,441.75,439,441.75,29
20191201|2019-05-02 19:30,3,441.5,441.5,441.25,441.25,2
20191201|2019-05-02 20:00,3,441,441,441,441,1
20191201|2019-05-02 20:30,3,440.75,440.75,440.75,440.75,2
20191201|2019-05-02 23:00,3,441.5,441.5,441.5,441.5,1
20191201|2019-05-02 23:30,3,441,441,440.5,440.5,9
20191201|2019-05-03 02:00,3,440.75,440.75,440.75,440.75,1
20191201|2019-05-03 03:00,3,440.75,440.75,440.75,440.75,1
20191201|2019-05-03 04:00,3,441,441,440.25,440.25,10
20191201|2019-05-03 05:00,3,439,439,439,439,1
20191201|2019-05-03 06:00,3,438,438,437.75,437.75,2
20191201|2019-05-03 06:30,3,437.5,437.5,436.5,437,8
20191201|2019-05-03 07:00,3,436.5,436.5,435,435,26
20191201|2019-05-03 07:30,3,435,435.5,434.75,435.25,17
20191201|2019-05-03 08:30,3,434.75,435.25,432.75,432.75,108
20191201|2019-05-03 09:00,3,432.5,435,432.5,435,40
20191201|2019-05-03 09:30,3,434.25,434.75,433.75,433.75,46
20191201|2019-05-03 10:00,3,433.75,433.75,433.25,433.5,34
20191201|2019-05-03 10:30,3,433.5,433.75,432.75,433.75,16
20191201|2019-05-03 11:00,3,433.75,435,433.5,434.75,24
20191201|2019-05-03 11:30,3,434.5,436,434,436,46
20191201|2019-05-03 12:00,3,436,436.75,436,436.25,38
20191201|2019-05-03 12:30,3,436.25,437,435.25,435.25,66
20191201|2019-05-03 13:00,3,435,435.75,434.5,434.5,91
20191201|2019-05-05 19:00,6,430,430.5,425.5,430.5,272
20191201|2019-05-05 19:30,6,429.5,430,429.5,430,3
20191201|2019-05-05 20:00,6,427.75,427.75,427.75,427.75,8
20191201|2019-05-05 20:30,6,427.75,427.75,427.75,427.75,1
20191201|2019-05-05 21:00,6,428.75,428.75,428.75,428.75,4
20191201|2019-05-05 22:30,6,429,429,429,429,1
20191201|2019-05-05 23:30,6,429.25,430.75,429.25,430.75,6
20191201|2019-05-06 00:00,6,430.25,430.25,429.75,429.75,2
20191201|2019-05-06 00:30,6,429.5,429.75,429.5,429.75,4
20191201|2019-05-06 01:00,6,429.5,429.75,429.5,429.75,2
20191201|2019-05-06 01:30,6,429.5,429.5,429.25,429.25,5
20191201|2019-05-06 02:30,6,429.75,429.75,429.75,429.75,1
20191201|2019-05-06 03:00,6,429.5,429.5,428.75,428.75,3
20191201|2019-05-06 04:00,6,427.75,427.75,427.5,427.75,4
20191201|2019-05-06 04:30,6,427.5,427.75,427.5,427.75,19
20191201|2019-05-06 05:00,6,427.75,427.75,426.5,426.5,18
20191201|2019-05-06 05:30,6,426.25,426.25,425.75,426,8
20191201|2019-05-06 06:00,6,426.5,426.75,426.25,426.75,13
20191201|2019-05-06 06:30,6,427,428,426.75,426.75,26
20191201|2019-05-06 07:00,6,426.25,427,426,427,5
20191201|2019-05-06 07:30,6,426.5,426.5,425.5,425.5,11
20191201|2019-05-06 08:30,6,425.5,428.75,425,428,138
20191201|2019-05-06 09:00,6,428,432.5,427.5,430.25,75
20191201|2019-05-06 09:30,6,430.5,432.75,429,432.75,66
20191201|2019-05-06 10:00,6,432.5,435.25,432.5,434.5,82
20191201|2019-05-06 10:30,6,434.75,435.75,433.5,435.5,40
20191201|2019-05-06 11:00,6,436.5,437,435.25,436,97
20191201|2019-05-06 11:30,6,435.75,436.5,435.25,436.25,29
20191201|2019-05-06 12:00,6,436.5,436.75,435.5,436.25,27
20191201|2019-05-06 12:30,6,436,436,433.75,434.5,64
20191201|2019-05-06 13:00,6,434.5,436.5,434.5,434.75,88
20191201|2019-05-06 19:00,7,435.5,435.5,435.5,435.5,4
20191201|2019-05-06 20:30,7,432.75,432.75,431.75,431.75,6
20191201|2019-05-06 21:00,7,431.75,432.25,431.75,432.25,10
20191201|2019-05-06 21:30,7,432.5,432.5,432.5,432.5,2
20191201|2019-05-06 22:00,7,432,432,431.75,431.75,3
20191201|2019-05-06 23:00,7,433,433,433,433,4
20191201|2019-05-07 00:30,7,432.5,432.5,432.5,432.5,6
20191201|2019-05-07 01:30,7,434,434,433.75,433.75,5
20191201|2019-05-07 02:00,7,433.5,433.5,433.25,433.5,3
20191201|2019-05-07 02:30,7,433.5,433.5,433.5,433.5,1
20191201|2019-05-07 03:30,7,431.25,431.25,431.25,431.25,2
20191201|2019-05-07 04:00,7,431.25,431.25,431.25,431.25,1
20191201|2019-05-07 04:30,7,431,431,431,431,3
20191201|2019-05-07 05:00,7,430.75,430.75,430.75,430.75,1
20191201|2019-05-07 05:30,7,430.25,430.5,430.25,430.5,9
20191201|2019-05-07 06:00,7,430.25,430.25,430.25,430.25,3
20191201|2019-05-07 07:00,7,431,431,430.5,430.5,2
20191201|2019-05-07 07:30,7,430.25,430.5,430.25,430.25,3
20191201|2019-05-07 08:30,7,430.75,433.75,430.75,431.75,112
20191201|2019-05-07 09:00,7,432.5,435.5,432.5,435.5,46
20191201|2019-05-07 09:30,7,435.5,436.75,435,436.5,50
20191201|2019-05-07 10:00,7,436.5,436.75,435.5,435.75,37
20191201|2019-05-07 10:30,7,435.5,437.75,435.5,437.25,41
20191201|2019-05-07 11:00,7,437,438.75,437,437.5,57
20191201|2019-05-07 11:30,7,438.25,438.5,436.25,437,51
20191201|2019-05-07 12:00,7,437,437.5,435.75,436.5,50
20191201|2019-05-07 12:30,7,436,436,435,435.5,61
20191201|2019-05-07 13:00,7,435.25,437,434.5,436.75,115
20191201|2019-05-07 19:00,8,436.5,436.5,434.5,434.5,7
20191201|2019-05-07 19:30,8,434.75,434.75,434.75,434.75,6
20191201|2019-05-07 21:00,8,435.25,435.75,435.25,435.75,3
20191201|2019-05-07 21:30,8,436.25,436.25,436.25,436.25,4
20191201|2019-05-07 22:00,8,436.75,437.75,436.75,437.75,14
20191201|2019-05-08 01:00,8,437.25,437.25,437.25,437.25,1
20191201|2019-05-08 03:30,8,438,438,437,437,9
20191201|2019-05-08 04:00,8,436.75,436.75,435.25,435.25,4
20191201|2019-05-08 05:30,8,435.5,435.5,435.5,435.5,1
20191201|2019-05-08 06:30,8,434.75,435.5,434,434,12
20191201|2019-05-08 07:30,8,435,435,435,435,1
20191201|2019-05-08 08:30,8,434.25,436.5,433.75,433.75,125
20191201|2019-05-08 09:00,8,433.75,434,430.75,432.25,93
20191201|2019-05-08 09:30,8,432.75,435.5,432.75,435.5,73
20191201|2019-05-08 10:00,8,435.5,436,434.75,434.75,30
20191201|2019-05-08 10:30,8,435,435,434.25,434.75,18
20191201|2019-05-08 11:00,8,434.75,435.75,434.5,434.5,40
20191201|2019-05-08 11:30,8,434.75,434.75,432.75,433.25,15
20191201|2019-05-08 12:00,8,433.5,434.75,433.25,434,53
20191201|2019-05-08 12:30,8,434.25,436,434.25,436,33
20191201|2019-05-08 13:00,8,436,436,433.5,434,147
20191201|2019-05-08 19:00,9,433.25,434,432.5,432.5,4
20191201|2019-05-08 19:30,9,432.5,432.5,431.25,431.25,14
20191201|2019-05-08 20:00,9,431.5,431.5,430.75,430.75,5
20191201|2019-05-08 20:30,9,430,430,429.75,429.75,4
20191201|2019-05-08 22:00,9,431.5,431.5,431.5,431.5,2
20191201|2019-05-08 23:30,9,431.75,432,431.75,432,3
20191201|2019-05-09 01:30,9,432.25,432.25,432.25,432.25,1
20191201|2019-05-09 02:30,9,430.25,430.25,430.25,430.25,6
20191201|2019-05-09 03:00,9,430.25,430.25,430.25,430.25,2
20191201|2019-05-09 04:00,9,430.75,431,430.75,431,3
20191201|2019-05-09 05:00,9,432.25,432.5,432.25,432.5,5
20191201|2019-05-09 05:30,9,433,433,433,433,4
20191201|2019-05-09 06:00,9,432.5,433.25,432.5,433,4
20191201|2019-05-09 06:30,9,433,433,432,432,4
20191201|2019-05-09 07:30,9,430,430,430,430,4
20191201|2019-05-09 08:30,9,431,431.5,427.75,429.75,113
20191201|2019-05-09 09:00,9,429.75,429.75,426.75,427.5,115
20191201|2019-05-09 09:30,9,427.25,428.75,427.25,428.25,162
20191201|2019-05-09 10:00,9,428,428.25,427.25,427.75,71
20191201|2019-05-09 10:30,9,427.75,428.75,427.25,428.75,27
20191201|2019-05-09 11:00,9,428.75,429.5,428.5,429.5,44
20191201|2019-05-09 11:30,9,429.5,430.75,429.25,430,49
20191201|2019-05-09 12:00,9,430.25,430.25,429,430,36
20191201|2019-05-09 12:30,9,429.75,430.5,429.25,429.75,47
20191201|2019-05-09 13:00,9,429.75,430.5,428,428.75,73
20191201|2019-05-09 19:00,10,432,432.5,431.75,432.5,14
20191201|2019-05-09 19:30,10,431.5,431.5,431.5,431.5,3
20191201|2019-05-09 22:00,10,431.75,431.75,431.75,431.75,5
20191201|2019-05-09 23:00,10,431.25,431.25,430.75,430.75,12
20191201|2019-05-10 00:00,10,430.25,430.25,430,430,6
20191201|2019-05-10 01:00,10,431,431,431,431,2
20191201|2019-05-10 02:00,10,431,431,431,431,1
20191201|2019-05-10 02:30,10,430.25,430.25,430.25,430.25,1
20191201|2019-05-10 03:30,10,431,431,430.5,430.5,3
20191201|2019-05-10 04:00,10,430.25,430.25,429.75,430,6
20191201|2019-05-10 04:30,10,430.75,430.75,430.5,430.5,3
20191201|2019-05-10 05:30,10,430.75,430.75,430.75,430.75,2
20191201|2019-05-10 06:00,10,430.75,430.75,429.75,429.75,4
20191201|2019-05-10 06:30,10,429,429,428.25,428.25,5
20191201|2019-05-10 07:00,10,428.5,428.5,428.25,428.25,3
20191201|2019-05-10 07:30,10,429.25,429.5,428.75,428.75,5
20191201|2019-05-10 08:30,10,430,430,426.25,429.25,158
20191201|2019-05-10 09:00,10,429.25,430.75,429,430,92
20191201|2019-05-10 09:30,10,430.25,430.25,429,430.25,39
20191201|2019-05-10 10:00,10,430,430,429,429.75,41
20191201|2019-05-10 10:30,10,429.75,431.5,428.75,429.75,271
20191201|2019-05-10 11:00,10,430,430,421.25,423.5,410
20191201|2019-05-10 11:30,10,423.5,425.25,422,422,157
20191201|2019-05-10 12:00,10,422,422.25,418,419.5,150
20191201|2019-05-10 12:30,10,419.75,420.25,418.75,418.75,85
20191201|2019-05-10 13:00,10,418.5,419.5,417.5,418.25,142
20191201|2019-05-12 19:00,13,419,419,415.75,415.75,7
20191201|2019-05-12 19:30,13,415.75,415.75,415.25,415.5,27
20191201|2019-05-12 20:00,13,415.5,416.25,415.25,415.25,34
20191201|2019-05-12 20:30,13,415,415,415,415,9
20191201|2019-05-12 21:00,13,414.75,415.25,414.75,415.25,3
20191201|2019-05-12 21:30,13,415,415,415,415,3
20191201|2019-05-12 22:00,13,415.25,415.25,415,415,3
20191201|2019-05-12 23:00,13,414.75,414.75,414.75,414.75,1
20191201|2019-05-13 00:00,13,415.25,415.5,415.25,415.5,8
20191201|2019-05-13 01:00,13,415.5,415.5,415.5,415.5,1
20191201|2019-05-13 01:30,13,416.25,416.75,416.25,416.75,7
20191201|2019-05-13 03:00,13,415,416,415,416,23
20191201|2019-05-13 03:30,13,415.5,415.5,415.5,415.5,1
20191201|2019-05-13 04:00,13,415.25,415.5,415.25,415.5,41
20191201|2019-05-13 04:30,13,416.5,416.5,416.5,416.5,1
20191201|2019-05-13 05:30,13,417,417,416.75,416.75,3
20191201|2019-05-13 06:00,13,416.5,416.5,415.5,415.5,21
20191201|2019-05-13 06:30,13,415.25,415.5,415.25,415.5,23
20191201|2019-05-13 07:00,13,415.25,415.25,414,414.25,96
20191201|2019-05-13 07:30,13,414.75,416.5,414.75,416.5,72
20191201|2019-05-13 08:30,13,416,416.25,414.5,415,206
20191201|2019-05-13 09:00,13,414.75,417,414.75,416,112
20191201|2019-05-13 09:30,13,416,417.25,416,417.25,124
20191201|2019-05-13 10:00,13,417.5,419.5,417.25,418.75,198
20191201|2019-05-13 10:30,13,419,423.75,419,423.5,175
20191201|2019-05-13 11:00,13,423.75,427.25,423.5,427.25,124
20191201|2019-05-13 11:30,13,427,427,424.75,426.25,77
20191201|2019-05-13 12:00,13,426.25,427,426,426.75,229
20191201|2019-05-13 12:30,13,427.25,431.75,427,431.25,218
20191201|2019-05-13 13:00,13,430.75,431,426.75,427,250
20191201|2019-05-13 19:00,14,430,431.5,430,431.25,23
20191201|2019-05-13 19:30,14,430.5,430.75,430.5,430.75,9
20191201|2019-05-13 20:00,14,430.5,431,430.25,430.75,50
20191201|2019-05-13 20:30,14,431,431.25,431,431.25,12
20191201|2019-05-13 21:00,14,431.25,431.25,431.25,431.25,1
20191201|2019-05-13 22:00,14,431.75,432,431.75,432,11
20191201|2019-05-13 22:30,14,432.5,432.5,432.5,432.5,2
20191201|2019-05-13 23:30,14,433,433,432.5,432.5,4
20191201|2019-05-14 00:00,14,433,433,433,433,10
20191201|2019-05-14 02:00,14,432,432.25,432,432.25,41
20191201|2019-05-14 02:30,14,432.25,433.5,432.25,432.75,128
20191201|2019-05-14 03:00,14,432.25,433,432,433,3
20191201|2019-05-14 03:30,14,432.25,432.25,432.25,432.25,1
20191201|2019-05-14 04:30,14,432.75,432.75,432.25,432.25,12
20191201|2019-05-14 06:30,14,434,434.75,434,434.75,13
20191201|2019-05-14 07:00,14,434.25,434.25,434.25,434.25,11
20191201|2019-05-14 07:30,14,433.75,433.75,433.75,433.75,2
20191201|2019-05-14 08:30,14,433.75,439.5,433.75,438.25,198
20191201|2019-05-14 09:00,14,438,439.5,437.5,438,157
20191201|2019-05-14 09:30,14,438.25,439.25,438,438,54
20191201|2019-05-14 10:00,14,438.25,441.25,438.25,441,117
20191201|2019-05-14 10:30,14,441.75,442.5,439,439.25,77
20191201|2019-05-14 11:00,14,439.25,439.75,437.25,437.25,78
20191201|2019-05-14 11:30,14,437.5,437.75,436.5,437.5,41
20191201|2019-05-14 12:00,14,437.5,438.5,437.25,438.5,46
20191201|2019-05-14 12:30,14,438.5,438.5,437.75,438.25,85
20191201|2019-05-14 13:00,14,438.5,441.25,438.5,441.25,160
20191201|2019-05-14 19:00,15,442.25,442.75,441.75,441.75,13
20191201|2019-05-14 19:30,15,441.25,441.25,440.25,441,15
20191201|2019-05-14 20:00,15,441,441,441,441,2
20191201|2019-05-14 23:30,15,442,442,441.25,441.25,10
20191201|2019-05-15 00:00,15,441.5,441.5,441.5,441.5,1
20191201|2019-05-15 01:00,15,442.5,442.5,442.5,442.5,17
20191201|2019-05-15 02:30,15,444.25,444.75,444,444,17
20191201|2019-05-15 03:00,15,444.5,444.5,444,444,12
20191201|2019-05-15 03:30,15,444.25,444.25,444.25,444.25,2
20191201|2019-05-15 04:00,15,444.25,445.25,444.25,444.75,15
20191201|2019-05-15 05:00,15,445.25,446.25,445.25,446.25,5
20191201|2019-05-15 05:30,15,446.5,446.75,446.5,446.5,26
20191201|2019-05-15 06:00,15,446.25,447,446.25,447,2
20191201|2019-05-15 06:30,15,446.75,446.75,446.25,446.75,4
20191201|2019-05-15 07:00,15,447.25,447.5,447.25,447.5,6
20191201|2019-05-15 07:30,15,448.5,448.75,447.75,447.75,25
20191201|2019-05-15 08:30,15,448.5,454.5,448,449,623
20191201|2019-05-15 09:00,15,449,453.25,449,453.25,244
20191201|2019-05-15 09:30,15,453.25,453.25,448,448,208
20191201|2019-05-15 10:00,15,448.5,448.5,445.5,446.75,176
20191201|2019-05-15 10:30,15,447,447.75,446,446.25,61
20191201|2019-05-15 11:00,15,447,447.25,443.5,444,90
20191201|2019-05-15 11:30,15,443.5,444.25,442.5,442.75,185
20191201|2019-05-15 12:00,15,442.75,443.25,441,441.25,173
20191201|2019-05-15 12:30,15,441,444,440.5,440.5,192
20191201|2019-05-15 13:00,15,440,440,433.25,434.5,479
20191201|2019-05-15 19:00,16,433.5,436.25,433.5,436.25,43
20191201|2019-05-15 19:30,16,438.25,438.25,437.25,437.25,7
20191201|2019-05-15 20:00,16,437.25,437.25,437.25,437.25,1
20191201|2019-05-15 20:30,16,437.75,438.25,437.75,438.25,7
20191201|2019-05-15 21:00,16,438.5,440.5,438.5,440.5,10
20191201|2019-05-15 22:00,16,439.25,439.25,438.75,438.75,19
20191201|2019-05-15 23:30,16,438.5,438.5,438,438.25,45
20191201|2019-05-16 00:30,16,439,439,439,439,1
20191201|2019-05-16 01:00,16,439.75,440.75,439.75,440.75,13
20191201|2019-05-16 01:30,16,440.25,440.25,440,440,12
20191201|2019-05-16 02:00,16,440,440,439.75,440,76
20191201|2019-05-16 02:30,16,440,440,440,440,4
20191201|2019-05-16 03:00,16,441.25,441.25,441.25,441.25,1
20191201|2019-05-16 03:30,16,441.75,441.75,441.75,441.75,1
20191201|2019-05-16 04:00,16,441.25,441.25,440.25,440.25,9
20191201|2019-05-16 04:30,16,440,440.5,440,440.25,15
20191201|2019-05-16 05:00,16,440.75,441.5,440.75,441.5,6
20191201|2019-05-16 06:00,16,441.25,441.75,441,441.75,5
20191201|2019-05-16 06:30,16,443.75,443.75,443.25,443.25,3
20191201|2019-05-16 07:00,16,441.5,441.75,440.75,441.75,8
20191201|2019-05-16 07:30,16,442,443.25,441.75,441.75,26
20191201|2019-05-16 08:30,16,443.5,444.75,441,441.75,308
20191201|2019-05-16 09:00,16,441.25,444.25,441,444.25,141
20191201|2019-05-16 09:30,16,444.25,445.75,443.5,445.25,97
20191201|2019-05-16 10:00,16,445.5,447.75,443.75,447.25,145
20191201|2019-05-16 10:30,16,447.25,447.5,446.5,447,63
20191201|2019-05-16 11:00,16,447.5,449.25,447.5,448.75,120
20191201|2019-05-16 11:30,16,448.75,451.5,448.25,448.5,191
20191201|2019-05-16 12:00,16,448.5,449.25,447.5,449,109
20191201|2019-05-16 12:30,16,449.25,449.75,446,446.75,124
20191201|2019-05-16 13:00,16,446.5,450.5,446.25,450.5,181
20191201|2019-05-16 19:00,17,451.25,453.25,451.25,452,40
20191201|2019-05-16 19:30,17,453,453,452.75,452.75,6
20191201|2019-05-16 20:00,17,453,453,453,453,2
20191201|2019-05-16 20:30,17,453.75,453.75,453.5,453.5,2
20191201|2019-05-16 21:00,17,453.5,453.5,453.5,453.5,1
20191201|2019-05-16 21:30,17,453.25,453.25,453.25,453.25,1
20191201|2019-05-16 22:00,17,453.25,453.25,452.75,452.75,2
20191201|2019-05-16 23:00,17,452.5,452.5,452.5,452.5,2
20191201|2019-05-16 23:30,17,451.75,451.75,450.5,450.5,20
20191201|2019-05-17 00:00,17,450,450.5,450,450.5,5
20191201|2019-05-17 00:30,17,451.25,451.5,451.25,451.5,2
20191201|2019-05-17 01:00,17,451.25,451.25,451.25,451.25,2
20191201|2019-05-17 03:00,17,451.5,452.25,451.5,452.25,10
20191201|2019-05-17 03:30,17,452.5,453.25,452.5,452.5,7
20191201|2019-05-17 04:00,17,452.75,453.5,452.5,453.5,6
20191201|2019-05-17 04:30,17,452.75,452.75,452.75,452.75,2
20191201|2019-05-17 06:30,17,453,453.25,453,453.25,2
20191201|2019-05-17 07:00,17,452.75,453,452.5,453,12
20191201|2019-05-17 07:30,17,452.75,453,452.5,452.75,9
20191201|2019-05-17 08:30,17,453.5,453.5,448.25,448.25,269
20191201|2019-05-17 09:00,17,447.75,454.75,447,454.75,554
20191201|2019-05-17 09:30,17,455.5,455.5,451.75,452.75,102
20191201|2019-05-17 10:00,17,452.75,456.5,452.5,454.75,136
20191201|2019-05-17 10:30,17,455,455,450.75,451.75,75
20191201|2019-05-17 11:00,17,452.25,453.75,452,453.75,29
20191201|2019-05-17 11:30,17,453.25,456.75,453.25,456.75,77
20191201|2019-05-17 12:00,17,457,457,455,455.5,319
20191201|2019-05-17 12:30,17,455.5,456,453,454.25,301
20191201|2019-05-17 13:00,17,454,454.25,449.5,449.5,152
20191201|2019-05-19 19:00,20,457.25,458.25,455.5,457.5,80
20191201|2019-05-19 19:30,20,459.75,461,459.75,460.5,53
20191201|2019-05-19 20:00,20,460.5,460.5,459.75,459.75,2
20191201|2019-05-19 20:30,20,461.5,461.5,461.5,461.5,3
20191201|2019-05-19 21:30,20,461,461,461,461,3
20191201|2019-05-19 22:00,20,461,461.5,460.75,461.5,12
20191201|2019-05-19 23:30,20,460.75,460.75,460.25,460.25,3
20191201|2019-05-20 00:30,20,461.5,461.5,461.5,461.5,2
20191201|2019-05-20 01:30,20,461.5,461.5,461,461,2
20191201|2019-05-20 02:00,20,462.5,462.5,462.5,462.5,4
20191201|2019-05-20 02:30,20,463,464.5,463,464.25,21
20191201|2019-05-20 03:00,20,464.5,464.5,464.5,464.5,3
20191201|2019-05-20 03:30,20,463,463,463,463,2
20191201|2019-05-20 04:00,20,463.25,463.25,462.75,463,5
20191201|2019-05-20 04:30,20,463,463,462.75,462.75,37
20191201|2019-05-20 05:30,20,463.5,464.75,463.5,464.75,10
20191201|2019-05-20 06:00,20,464,464,464,464,6
20191201|2019-05-20 06:30,20,464,465.75,464,465.75,61
20191201|2019-05-20 07:00,20,465.5,468.75,465.5,468.75,36
20191201|2019-05-20 07:30,20,468.75,468.75,467.5,468.25,21
20191201|2019-05-20 08:30,20,468.25,469,465.25,468.25,494
20191201|2019-05-20 09:00,20,468.25,469.75,467.5,467.5,151
20191201|2019-05-20 09:30,20,467.25,467.25,464.5,466.25,100
20191201|2019-05-20 10:00,20,465.5,466.25,464.25,466.25,92
20191201|2019-05-20 10:30,20,467,468,466,466.75,82
20191201|2019-05-20 11:00,20,466.25,469,466,469,93
20191201|2019-05-20 11:30,20,469,469.75,468,469,141
20191201|2019-05-20 12:00,20,469.5,469.75,468.5,469.25,36
20191201|2019-05-20 12:30,20,468.75,468.75,464.75,465,210
20191201|2019-05-20 13:00,20,465,467,463.5,466.5,336
20191201|2019-05-20 19:00,21,473,473.25,469.75,470.5,52
20191201|2019-05-20 19:30,21,471.75,473.75,471.75,471.75,67
20191201|2019-05-20 21:00,21,471.5,471.5,471.5,471.5,15
20191201|2019-05-20 21:30,21,471.5,471.5,471.25,471.25,23
20191201|2019-05-20 22:30,21,472,472,472,472,2
20191201|2019-05-20 23:30,21,472.75,472.75,472.75,472.75,5
20191201|2019-05-21 02:30,21,472.25,472.25,472.25,472.25,1
20191201|2019-05-21 03:30,21,470.75,470.75,470.75,470.75,2
20191201|2019-05-21 04:00,21,471,471,471,471,1
20191201|2019-05-21 05:00,21,471.75,471.75,471.75,471.75,1
20191201|2019-05-21 05:30,21,472.25,473.75,472.25,473.75,9
20191201|2019-05-21 06:00,21,473.75,473.75,473.75,473.75,1
20191201|2019-05-21 06:30,21,473,473,473,473,5
20191201|2019-05-21 07:00,21,473.25,473.5,473.25,473.25,21
20191201|2019-05-21 07:30,21,473.5,473.75,473.5,473.75,9
20191201|2019-05-21 08:30,21,473.75,476.75,473.25,476.75,213
20191201|2019-05-21 09:00,21,476.75,478.75,476.25,478.5,192
20191201|2019-05-21 09:30,21,478.75,481.25,478,480.25,257
20191201|2019-05-21 10:00,21,479.75,479.75,476.75,477.25,452
20191201|2019-05-21 10:30,21,477,477.25,471,473,311
20191201|2019-05-21 11:00,21,472.5,473.25,468,471.25,148
20191201|2019-05-21 11:30,21,471,471.75,467.75,467.75,66
20191201|2019-05-21 12:00,21,467.75,468,464.75,467.5,139
20191201|2019-05-21 12:30,21,468,470,462,462,72
20191201|2019-05-21 13:00,21,462.25,467.25,462,463.5,144
20191201|2019-05-21 19:00,22,463,466.25,462.75,465.5,121
20191201|2019-05-21 19:30,22,466.75,467.25,466.25,466.25,23
20191201|2019-05-21 20:00,22,468.25,468.75,468.25,468.75,5
20191201|2019-05-21 20:30,22,469.5,469.5,468.5,468.5,23
20191201|2019-05-21 21:30,22,469,469,468.75,468.75,11
20191201|2019-05-21 22:00,22,469,469,468.75,469,23
20191201|2019-05-21 23:30,22,469,469,468.75,468.75,4
20191201|2019-05-22 00:00,22,468.75,469.5,468.75,469.5,44
20191201|2019-05-22 01:30,22,469,469,468.75,468.75,77
20191201|2019-05-22 02:00,22,468.75,468.75,464,466.25,45
20191201|2019-05-22 02:30,22,465.5,465.75,462.25,464.5,9
20191201|2019-05-22 03:30,22,462.25,462.25,460.5,460.5,3
20191201|2019-05-22 04:00,22,460.75,461,459.25,459.25,10
20191201|2019-05-22 04:30,22,459.75,460.5,459.75,460.25,130
20191201|2019-05-22 05:00,22,460.25,461,460,460.5,91
20191201|2019-05-22 05:30,22,460.25,460.25,460.25,460.25,37
20191201|2019-05-22 06:00,22,461.25,461.25,461.25,461.25,1
20191201|2019-05-22 06:30,22,461,461.25,460,460.25,37
20191201|2019-05-22 07:00,22,460.5,461.25,460.5,461.25,2
20191201|2019-05-22 08:30,22,461.5,464.75,461,464.25,136
20191201|2019-05-22 09:00,22,464.5,464.5,461,461,72
20191201|2019-05-22 09:30,22,461,463.25,460,463,78
20191201|2019-05-22 10:00,22,462.75,463.25,461.75,463,40
20191201|2019-05-22 10:30,22,463.25,465.5,463.25,465,175
20191201|2019-05-22 11:00,22,465.75,466.75,465,466,38
20191201|2019-05-22 11:30,22,466.75,467.75,466.75,467.25,39
20191201|2019-05-22 12:00,22,466.5,467.75,465.75,467.25,165
20191201|2019-05-22 12:30,22,466.5,466.5,464,465.75,41
20191201|2019-05-22 13:00,22,466.5,466.5,463.5,463.5,56
20191201|2019-05-22 19:00,23,463.5,464.75,463.25,464.75,23
20191201|2019-05-22 19:30,23,465.25,465.25,464.75,464.75,39
20191201|2019-05-22 20:00,23,464.5,465,464.5,464.5,86
20191201|2019-05-22 20:30,23,464.5,464.5,462.75,462.75,17
20191201|2019-05-22 21:30,23,461.75,462,461.75,462,7
20191201|2019-05-23 00:00,23,461.25,462.25,461.25,462.25,11
20191201|2019-05-23 01:30,23,461.5,461.5,461,461,21
20191201|2019-05-23 02:30,23,461.5,462.75,461.5,462.75,4
20191201|2019-05-23 03:00,23,462.5,462.5,462.5,462.5,1
20191201|2019-05-23 03:30,23,463.75,464.75,463.75,464.75,8
20191201|2019-05-23 04:00,23,466,466.5,466,466.5,13
20191201|2019-05-23 04:30,23,469.5,470.5,469.5,470.5,16
20191201|2019-05-23 05:00,23,468.75,468.75,468.75,468.75,16
20191201|2019-05-23 06:30,23,469.75,470.5,469.75,470,8
20191201|2019-05-23 07:00,23,470.25,470.25,469.5,470,136
20191201|2019-05-23 07:30,23,469.75,469.75,467.25,467.25,47
20191201|2019-05-23 08:30,23,466.5,469.25,465.25,468.75,341
20191201|2019-05-23 09:00,23,469,469.75,465.25,468.75,73
20191201|2019-05-23 09:30,23,468.25,469.25,463.25,463.75,316
20191201|2019-05-23 10:00,23,463.75,467.75,463.75,467.75,36
20191201|2019-05-23 10:30,23,468.25,471.5,468,468.25,101
20191201|2019-05-23 11:00,23,467.75,467.75,461.25,462.75,214
20191201|2019-05-23 11:30,23,462.25,467.75,460.5,465.75,177
20191201|2019-05-23 12:00,23,465.25,465.25,461.75,463.25,77
20191201|2019-05-23 12:30,23,462.5,462.5,454.25,458.25,330
20191201|2019-05-23 13:00,23,458,460,457.5,457.75,76
20191201|2019-05-23 19:00,24,458.25,461,458.25,461,18
20191201|2019-05-23 20:00,24,459.25,459.25,459.25,459.25,1
20191201|2019-05-23 20:30,24,459,459,459,459,1
20191201|2019-05-23 21:00,24,457.25,457.25,457.25,457.25,45
20191201|2019-05-23 21:30,24,457.25,457.5,457.25,457.25,21
20191201|2019-05-23 22:00,24,457,457.25,457,457,8
20191201|2019-05-23 22:30,24,457,457,456.75,456.75,4
20191201|2019-05-23 23:00,24,456.75,456.75,456.5,456.5,7
20191201|2019-05-23 23:30,24,456.25,456.25,456.25,456.25,10
20191201|2019-05-24 00:00,24,456.5,456.5,456.5,456.5,2
20191201|2019-05-24 00:30,24,456.5,456.5,456.5,456.5,1
20191201|2019-05-24 01:30,24,456.75,456.75,456.75,456.75,10
20191201|2019-05-24 02:00,24,456.75,457.75,456.75,457.25,8
20191201|2019-05-24 02:30,24,456.75,457.75,456.5,457.75,6
20191201|2019-05-24 03:00,24,458,458,458,458,1
20191201|2019-05-24 03:30,24,459.5,460.25,459.5,460.25,5
20191201|2019-05-24 04:00,24,460.5,461.25,460.5,461.25,2
20191201|2019-05-24 04:30,24,462.75,462.75,462.5,462.5,2
20191201|2019-05-24 05:00,24,464,464.5,463.75,463.75,6
20191201|2019-05-24 05:30,24,465,465.75,465,465.5,10
20191201|2019-05-24 06:00,24,465.5,465.75,465,465.75,33
20191201|2019-05-24 06:30,24,465.75,465.75,465.75,465.75,1
20191201|2019-05-24 07:00,24,465.25,465.5,464.25,464.25,68
20191201|2019-05-24 07:30,24,465.75,465.75,465.25,465.5,4
20191201|2019-05-24 08:30,24,465,468.5,464.25,464.5,196
20191201|2019-05-24 09:00,24,465.75,469.5,465.75,469.25,283
20191201|2019-05-24 09:30,24,469,469.75,467,467,48
20191201|2019-05-24 10:00,24,467.25,470,465.5,469.75,176
20191201|2019-05-24 10:30,24,469.75,470.25,468.75,469.75,80
20191201|2019-05-24 11:00,24,470.25,473,469.5,472.75,79
20191201|2019-05-24 11:30,24,472,473.75,471.75,473.5,37
20191201|2019-05-24 12:00,24,474.25,475.5,473.5,475.5,67
20191201|2019-05-24 12:30,24,475.5,475.75,472.75,474.75,266
20191201|2019-05-24 13:00,24,474.75,476.5,474.5,476.5,208